Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.47 | 70.95 | 70.47 | 70.84 | 141,006 | +0.68(+0.96%) |
Jan 30, 2019 | 70.03 | 70.19 | 69.85 | 70.16 | 199,972 | +0.17(+0.25%) |
Jan 29, 2019 | 69.77 | 70.02 | 69.77 | 69.99 | 116,518 | +0.23(+0.33%) |
Jan 28, 2019 | 69.82 | 69.92 | 69.73 | 69.76 | 155,367 | -0.06(-0.09%) |
Jan 25, 2019 | 69.83 | 69.85 | 69.69 | 69.82 | 155,912 | -0.08(-0.11%) |
Jan 24, 2019 | 69.81 | 69.97 | 69.76 | 69.90 | 826,850 | +0.33(+0.47%) |
Jan 23, 2019 | 69.35 | 69.65 | 69.33 | 69.57 | 302,579 | +0.10(+0.15%) |
Jan 22, 2019 | 69.51 | 69.67 | 69.35 | 69.47 | 538,342 | +0.24(+0.34%) |
Jan 18, 2019 | 69.30 | 69.45 | 69.15 | 69.23 | 656,869 | -0.10(-0.15%) |
Jan 17, 2019 | 69.32 | 69.41 | 69.16 | 69.34 | 367,932 | +0.10(+0.14%) |
Jan 16, 2019 | 69.08 | 69.33 | 68.95 | 69.24 | 274,438 | +0.08(+0.11%) |
Jan 15, 2019 | 69.37 | 69.37 | 69.10 | 69.16 | 305,680 | -0.13(-0.18%) |
Jan 14, 2019 | 69.49 | 69.57 | 69.20 | 69.29 | 238,870 | -0.26(-0.38%) |
Jan 11, 2019 | 69.61 | 69.69 | 69.44 | 69.55 | 230,785 | +0.16(+0.23%) |
Jan 10, 2019 | 69.85 | 69.85 | 69.32 | 69.39 | 402,941 | -0.40(-0.57%) |
Jan 09, 2019 | 69.77 | 69.87 | 69.64 | 69.79 | 506,720 | +0.02(+0.03%) |
Jan 08, 2019 | 69.75 | 69.84 | 69.70 | 69.76 | 433,147 | +0.08(+0.11%) |
Jan 07, 2019 | 69.97 | 69.99 | 69.61 | 69.69 | 320,532 | -0.04(-0.06%) |
Jan 04, 2019 | 69.73 | 69.80 | 69.49 | 69.73 | 612,323 | -0.41(-0.58%) |
Jan 03, 2019 | 69.80 | 70.24 | 69.70 | 70.13 | 1,015,177 | +0.36(+0.51%) |
Jan 02, 2019 | 69.61 | 69.77 | 69.40 | 69.77 | 1,054,805 | +0.23(+0.33%) |
Dec 31, 2018 | 68.95 | 69.54 | 68.94 | 69.54 | 1,331,481 | +0.47(+0.68%) |
Dec 28, 2018 | 68.71 | 69.07 | 68.68 | 69.07 | 236,070 | +0.55(+0.80%) |
Dec 27, 2018 | 69.06 | 69.20 | 68.52 | 68.53 | 506,143 | -0.14(-0.21%) |
Dec 26, 2018 | 69.12 | 69.12 | 68.58 | 68.67 | 340,034 | -0.48(-0.69%) |
Dec 24, 2018 | 69.22 | 69.28 | 69.05 | 69.14 | 266,774 | +0.07(+0.10%) |
Dec 21, 2018 | 69.28 | 69.31 | 68.96 | 69.08 | 217,473 | -0.01(-0.01%) |
Dec 20, 2018 | 69.70 | 69.92 | 69.06 | 69.09 | 312,795 | -0.35(-0.50%) |
Dec 19, 2018 | 69.28 | 69.71 | 69.23 | 69.44 | 198,130 | +0.43(+0.62%) |
Dec 18, 2018 | 68.79 | 69.17 | 68.77 | 69.01 | 7,396,614 | +0.32(+0.47%) |
Dec 17, 2018 | 68.32 | 68.83 | 68.32 | 68.68 | 2,165,307 | +0.27(+0.39%) |
Dec 14, 2018 | 68.54 | 68.57 | 68.33 | 68.41 | 115,742 | +0.08(+0.12%) |
Dec 13, 2018 | 68.26 | 68.51 | 68.26 | 68.33 | 289,146 | +0.05(+0.07%) |
Dec 12, 2018 | 68.31 | 68.48 | 68.24 | 68.29 | 169,199 | -0.01(-0.01%) |
Dec 11, 2018 | 68.31 | 68.47 | 68.25 | 68.29 | 427,735 | +0.13(+0.19%) |
Dec 10, 2018 | 68.16 | 68.33 | 67.99 | 68.17 | 206,515 | +0.18(+0.27%) |
Dec 07, 2018 | 67.91 | 67.99 | 67.72 | 67.99 | 490,736 | +0.11(+0.16%) |
Dec 06, 2018 | 67.97 | 68.18 | 67.87 | 67.87 | 229,087 | +0.11(+0.16%) |
Dec 04, 2018 | 67.51 | 68.03 | 67.42 | 67.76 | 267,708 | +0.60(+0.90%) |
Dec 03, 2018 | 66.68 | 67.16 | 66.68 | 67.16 | 184,570 | +0.53(+0.79%) |
Nov 30, 2018 | 66.57 | 66.63 | 66.47 | 66.63 | 117,654 | +0.11(+0.17%) |
Nov 29, 2018 | 66.48 | 66.62 | 66.34 | 66.52 | 153,347 | +0.13(+0.20%) |
Nov 28, 2018 | 66.53 | 66.60 | 66.33 | 66.39 | 164,676 | -0.14(-0.21%) |
Nov 27, 2018 | 66.54 | 66.64 | 66.48 | 66.53 | 289,873 | -0.11(-0.17%) |
Nov 26, 2018 | 66.58 | 66.65 | 66.48 | 66.64 | 106,706 | +0.02(+0.04%) |
Nov 23, 2018 | 66.87 | 66.87 | 66.62 | 66.62 | 58,384 | +0.02(+0.02%) |
Nov 21, 2018 | 66.60 | 66.60 | 66.60 | 0 | +0.14(+0.21%) | |
Nov 20, 2018 | 66.55 | 66.62 | 66.42 | 66.46 | 144,839 | -0.05(-0.07%) |
Nov 19, 2018 | 66.38 | 66.52 | 66.32 | 66.51 | 110,148 | +0.14(+0.21%) |
Nov 16, 2018 | 66.38 | 66.56 | 66.20 | 66.37 | 225,177 | +0.02(+0.04%) |
Nov 15, 2018 | 66.38 | 66.41 | 66.04 | 66.34 | 556,176 | -0.02(-0.04%) |
Nov 14, 2018 | 66.32 | 66.65 | 66.22 | 66.37 | 122,417 | -0.21(-0.32%) |
Nov 13, 2018 | 66.58 | 66.66 | 66.44 | 66.58 | 90,727 | -0.14(-0.21%) |
Nov 12, 2018 | 66.79 | 66.89 | 66.64 | 66.72 | 284,061 | +0.11(+0.16%) |
Nov 09, 2018 | 66.47 | 66.70 | 66.40 | 66.61 | 167,426 | +0.26(+0.40%) |
Nov 08, 2018 | 66.72 | 66.72 | 66.32 | 66.35 | 119,760 | -0.21(-0.32%) |
Nov 07, 2018 | 66.62 | 66.95 | 66.51 | 66.56 | 129,960 | +0.27(+0.41%) |
Nov 06, 2018 | 66.30 | 66.31 | 66.19 | 66.29 | 201,071 | +0.13(+0.20%) |
Nov 05, 2018 | 66.20 | 66.25 | 66.04 | 66.16 | 144,207 | +0.21(+0.31%) |
Nov 02, 2018 | 66.26 | 66.45 | 65.90 | 65.96 | 128,419 | -0.50(-0.75%) |
Nov 01, 2018 | 66.14 | 66.53 | 66.05 | 66.45 | 135,881 | +0.09(+0.13%) |
Oct 31, 2018 | 66.46 | 66.54 | 66.26 | 66.37 | 257,873 | -0.24(-0.35%) |
Oct 30, 2018 | 66.70 | 66.76 | 66.55 | 66.60 | 96,450 | -0.28(-0.42%) |
Oct 29, 2018 | 67.03 | 67.03 | 66.73 | 66.88 | 135,855 | -0.13(-0.20%) |
Oct 26, 2018 | 66.98 | 67.19 | 66.98 | 67.02 | 125,686 | +0.18(+0.26%) |
Oct 25, 2018 | 66.90 | 67.00 | 66.81 | 66.84 | 66,322 | -0.16(-0.24%) |
Oct 24, 2018 | 66.92 | 67.06 | 66.85 | 67.00 | 131,639 | +0.31(+0.47%) |
Oct 23, 2018 | 67.13 | 67.14 | 66.69 | 66.69 | 134,899 | +0.06(+0.08%) |
Oct 22, 2018 | 66.92 | 66.93 | 66.63 | 66.63 | 68,236 | -0.09(-0.14%) |
Oct 19, 2018 | 66.81 | 66.88 | 66.63 | 66.73 | 201,173 | -0.14(-0.21%) |
Oct 18, 2018 | 66.89 | 67.14 | 66.78 | 66.87 | 116,380 | -0.10(-0.15%) |
Oct 17, 2018 | 67.31 | 67.38 | 66.96 | 66.97 | 77,655 | -0.40(-0.60%) |
Oct 16, 2018 | 67.30 | 67.37 | 67.17 | 67.37 | 79,994 | +0.18(+0.27%) |
Oct 15, 2018 | 67.28 | 67.42 | 67.18 | 67.19 | 71,859 | -0.15(-0.22%) |
Oct 12, 2018 | 67.37 | 67.59 | 67.25 | 67.34 | 78,156 | -0.04(-0.06%) |
Oct 11, 2018 | 67.07 | 67.55 | 66.95 | 67.38 | 125,865 | +0.57(+0.85%) |
Oct 10, 2018 | 66.74 | 66.94 | 66.55 | 66.81 | 161,856 | -0.26(-0.39%) |
Oct 09, 2018 | 66.81 | 67.07 | 66.75 | 67.07 | 158,046 | +0.50(+0.76%) |
Oct 08, 2018 | 66.74 | 66.81 | 66.55 | 66.57 | 145,367 | -0.23(-0.34%) |
Oct 05, 2018 | 67.03 | 67.12 | 66.62 | 66.80 | 183,636 | -0.53(-0.79%) |
Oct 04, 2018 | 67.41 | 67.47 | 67.18 | 67.33 | 160,108 | -0.40(-0.59%) |
Oct 03, 2018 | 68.26 | 68.40 | 67.48 | 67.73 | 311,946 | -0.84(-1.23%) |
Oct 02, 2018 | 68.48 | 68.66 | 68.46 | 68.58 | 99,058 | +0.25(+0.37%) |
Oct 01, 2018 | 68.55 | 68.59 | 68.32 | 68.32 | 200,618 | -0.25(-0.37%) |
Sep 28, 2018 | 68.83 | 68.87 | 68.57 | 68.58 | 103,524 | -0.15(-0.22%) |
Sep 27, 2018 | 68.54 | 68.79 | 68.54 | 68.72 | 106,797 | +0.14(+0.21%) |
Sep 26, 2018 | 68.30 | 68.69 | 68.25 | 68.58 | 139,469 | +0.49(+0.71%) |
Sep 25, 2018 | 68.18 | 68.18 | 68.02 | 68.10 | 117,930 | -0.16(-0.23%) |
Sep 24, 2018 | 68.25 | 68.48 | 68.19 | 68.25 | 101,014 | -0.15(-0.22%) |
Sep 21, 2018 | 68.25 | 68.49 | 68.25 | 68.40 | 88,735 | +0.01(+0.01%) |
Sep 20, 2018 | 68.10 | 68.50 | 68.10 | 68.40 | 109,677 | +0.38(+0.55%) |
Sep 19, 2018 | 68.34 | 68.34 | 67.88 | 68.02 | 145,159 | -0.27(-0.39%) |
Sep 18, 2018 | 68.71 | 68.75 | 68.25 | 68.29 | 148,786 | -0.64(-0.92%) |
Sep 17, 2018 | 68.80 | 69.08 | 68.79 | 68.92 | 387,373 | -0.02(-0.02%) |
Sep 14, 2018 | 68.87 | 69.04 | 68.83 | 68.94 | 79,173 | -0.20(-0.30%) |
Sep 13, 2018 | 69.25 | 69.33 | 69.08 | 69.14 | 82,002 | +0.09(+0.14%) |
Sep 12, 2018 | 68.92 | 69.09 | 68.92 | 69.05 | 153,478 | +0.27(+0.40%) |
Sep 11, 2018 | 68.91 | 68.97 | 68.74 | 68.77 | 128,319 | -0.31(-0.45%) |
Sep 10, 2018 | 68.91 | 69.16 | 68.91 | 69.09 | 123,314 | +0.19(+0.27%) |
Sep 07, 2018 | 68.95 | 68.98 | 68.81 | 68.90 | 92,050 | -0.38(-0.55%) |
Sep 06, 2018 | 69.17 | 69.39 | 69.10 | 69.28 | 183,412 | +0.24(+0.35%) |
Sep 05, 2018 | 69.06 | 69.14 | 68.98 | 69.04 | 174,127 | -0.14(-0.20%) |
Sep 04, 2018 | 69.30 | 69.30 | 69.04 | 69.18 | 165,118 | -0.28(-0.40%) |
Aug 31, 2018 | 69.46 | 69.46 | 69.46 | 0 | -0.18(-0.26%) | |
Aug 30, 2018 | 69.81 | 69.81 | 69.59 | 69.64 | 64,590 | +0.04(+0.06%) |
Aug 29, 2018 | 69.68 | 69.72 | 69.48 | 69.60 | 82,504 | +0.05(+0.08%) |
Aug 28, 2018 | 69.69 | 69.80 | 69.51 | 69.55 | 121,638 | -0.30(-0.44%) |
Aug 27, 2018 | 69.96 | 70.02 | 69.85 | 69.85 | 77,302 | -0.34(-0.48%) |
Aug 24, 2018 | 69.88 | 70.19 | 69.80 | 70.19 | 97,470 | +0.16(+0.22%) |
Aug 23, 2018 | 70.13 | 70.13 | 69.96 | 70.03 | 93,191 | -0.02(-0.03%) |
Aug 22, 2018 | 70.12 | 70.13 | 69.88 | 70.06 | 91,987 | +0.16(+0.23%) |
Aug 21, 2018 | 69.98 | 70.12 | 69.85 | 69.89 | 185,606 | -0.13(-0.19%) |
Aug 20, 2018 | 69.98 | 70.13 | 69.93 | 70.02 | 69,930 | +0.30(+0.43%) |
Aug 17, 2018 | 69.72 | 69.88 | 69.61 | 69.72 | 74,317 | +0.09(+0.13%) |
Aug 16, 2018 | 69.52 | 69.63 | 69.39 | 69.63 | 80,964 | +0.12(+0.17%) |
Aug 15, 2018 | 69.48 | 69.55 | 69.37 | 69.52 | 95,898 | +0.28(+0.41%) |
Aug 14, 2018 | 69.30 | 69.31 | 69.16 | 69.23 | 124,984 | +0.03(+0.05%) |
Aug 13, 2018 | 69.17 | 69.30 | 69.13 | 69.20 | 85,690 | -0.16(-0.24%) |
Aug 10, 2018 | 69.19 | 69.48 | 69.12 | 69.37 | 115,506 | +0.27(+0.40%) |
Aug 09, 2018 | 69.01 | 69.14 | 68.92 | 69.09 | 71,155 | +0.26(+0.37%) |
Aug 08, 2018 | 68.85 | 68.94 | 68.75 | 68.84 | 240,023 | -0.09(-0.14%) |
Aug 07, 2018 | 69.17 | 69.17 | 68.86 | 68.93 | 79,225 | -0.24(-0.35%) |
Aug 06, 2018 | 69.21 | 69.41 | 69.16 | 69.17 | 82,949 | +0.09(+0.14%) |
Aug 03, 2018 | 68.89 | 69.15 | 68.89 | 69.08 | 79,306 | +0.31(+0.45%) |
Aug 02, 2018 | 68.64 | 68.83 | 68.51 | 68.77 | 184,666 | +0.09(+0.13%) |
Aug 01, 2018 | 68.64 | 68.87 | 68.60 | 68.68 | 104,821 | -0.45(-0.65%) |
Jul 31, 2018 | 69.18 | 69.25 | 69.11 | 69.13 | 121,911 | +0.30(+0.44%) |
Jul 30, 2018 | 68.87 | 68.97 | 68.76 | 68.83 | 174,287 | -0.21(-0.30%) |
Jul 27, 2018 | 69.20 | 69.20 | 69.01 | 69.04 | 68,018 | +0.09(+0.14%) |
Jul 26, 2018 | 69.03 | 69.16 | 68.86 | 68.94 | 79,186 | +0.12(+0.17%) |
Jul 25, 2018 | 69.04 | 69.16 | 68.81 | 68.83 | 92,816 | -0.02(-0.02%) |
Jul 24, 2018 | 68.58 | 68.93 | 68.56 | 68.84 | 125,131 | +0.34(+0.49%) |
Jul 23, 2018 | 68.95 | 69.02 | 68.48 | 68.51 | 69,777 | -0.62(-0.89%) |
Jul 20, 2018 | 69.48 | 69.48 | 69.08 | 69.12 | 119,582 | -0.65(-0.93%) |
Jul 19, 2018 | 69.49 | 69.82 | 69.49 | 69.77 | 83,950 | +0.34(+0.49%) |
Jul 18, 2018 | 69.72 | 69.72 | 69.38 | 69.43 | 87,492 | -0.22(-0.31%) |
Jul 17, 2018 | 69.74 | 69.87 | 69.59 | 69.64 | 92,196 | -0.14(-0.20%) |
Jul 16, 2018 | 69.86 | 69.93 | 69.50 | 69.78 | 80,350 | -0.23(-0.32%) |
Jul 13, 2018 | 69.89 | 70.04 | 69.84 | 70.01 | 72,936 | +0.26(+0.37%) |
Jul 12, 2018 | 69.69 | 69.81 | 69.66 | 69.75 | 103,713 | +0.04(+0.06%) |
Jul 11, 2018 | 69.77 | 69.77 | 69.55 | 69.71 | 90,982 | +0.16(+0.22%) |
Jul 10, 2018 | 69.56 | 69.62 | 69.46 | 69.56 | 92,464 | -0.02(-0.02%) |
Jul 09, 2018 | 69.43 | 69.59 | 69.43 | 69.57 | 111,346 | -0.17(-0.25%) |
Jul 06, 2018 | 69.71 | 69.78 | 69.53 | 69.75 | 267,739 | +0.34(+0.49%) |
Jul 05, 2018 | 69.21 | 69.50 | 69.21 | 69.40 | 110,961 | +0.25(+0.36%) |
Jul 03, 2018 | 69.15 | 69.15 | 69.15 | 0 | +0.44(+0.64%) | |
Jul 02, 2018 | 68.91 | 68.95 | 68.70 | 68.72 | 79,873 | -0.13(-0.18%) |
Jun 29, 2018 | 69.01 | 69.16 | 68.80 | 68.84 | 163,469 | -0.12(-0.18%) |
Jun 28, 2018 | 69.07 | 69.07 | 68.77 | 68.97 | 141,898 | +0.07(+0.10%) |
Jun 27, 2018 | 68.77 | 68.97 | 68.75 | 68.90 | 173,922 | +0.50(+0.73%) |
Jun 26, 2018 | 68.27 | 68.46 | 68.25 | 68.40 | 156,885 | +0.16(+0.23%) |
Jun 25, 2018 | 68.43 | 68.52 | 68.23 | 68.25 | 116,328 | -0.01(-0.01%) |
Jun 22, 2018 | 68.12 | 68.32 | 68.09 | 68.25 | 87,102 | +0.06(+0.09%) |
Jun 21, 2018 | 68.21 | 68.36 | 68.11 | 68.19 | 116,753 | +0.06(+0.09%) |
Jun 20, 2018 | 68.66 | 68.66 | 68.13 | 68.13 | 157,957 | -0.51(-0.75%) |
Jun 19, 2018 | 68.74 | 68.84 | 68.56 | 68.64 | 91,617 | +0.15(+0.22%) |
Jun 18, 2018 | 68.59 | 68.63 | 68.38 | 68.49 | 106,476 | -0.12(-0.17%) |
Jun 15, 2018 | 68.99 | 68.61 | 68.61 | 86,352 | +0.01(+0.01%) | |
Jun 14, 2018 | 68.45 | 68.65 | 68.34 | 68.60 | 186,494 | +0.45(+0.66%) |
Jun 13, 2018 | 68.22 | 68.35 | 67.92 | 68.15 | 257,400 | +0.01(+0.01%) |
Jun 12, 2018 | 67.96 | 68.26 | 67.96 | 68.14 | 141,752 | +0.02(+0.03%) |
Jun 11, 2018 | 68.03 | 68.18 | 67.96 | 68.12 | 90,577 | -0.09(-0.13%) |
Jun 08, 2018 | 68.42 | 68.42 | 68.20 | 68.21 | 100,143 | -0.26(-0.39%) |
Jun 07, 2018 | 68.01 | 68.71 | 67.97 | 68.47 | 370,881 | +0.42(+0.62%) |
Jun 06, 2018 | 67.82 | 68.05 | 134,987 | -0.45(-0.66%) | ||
Jun 05, 2018 | 68.55 | 68.63 | 68.39 | 68.50 | 160,981 | +0.22(+0.32%) |
Jun 04, 2018 | 68.81 | 68.81 | 68.27 | 68.28 | 2,152,080 | -0.56(-0.81%) |
Jun 01, 2018 | 68.75 | 69.05 | 68.58 | 68.84 | 231,988 | -0.41(-0.59%) |
May 31, 2018 | 69.17 | 69.42 | 68.97 | 69.25 | 2,461,290 | +0.19(+0.27%) |
May 30, 2018 | 69.04 | 69.15 | 68.79 | 69.07 | 199,724 | -0.51(-0.73%) |
May 29, 2018 | 68.90 | 69.65 | 68.81 | 69.58 | 121,730 | +1.04(+1.51%) |
May 25, 2018 | 68.54 | 68.54 | 68.54 | 0 | +0.37(+0.55%) | |
May 24, 2018 | 68.11 | 68.22 | 68.06 | 68.17 | 113,698 | +0.43(+0.63%) |
May 23, 2018 | 67.58 | 67.80 | 67.58 | 67.74 | 93,288 | +0.37(+0.55%) |
May 22, 2018 | 67.42 | 67.47 | 67.27 | 67.37 | 129,353 | -0.05(-0.07%) |
May 21, 2018 | 67.39 | 67.47 | 67.27 | 67.42 | 96,183 | +0.05(+0.08%) |
May 18, 2018 | 67.08 | 67.42 | 67.08 | 67.36 | 95,483 | +0.32(+0.47%) |
May 17, 2018 | 67.18 | 67.22 | 66.97 | 67.05 | 145,045 | -0.25(-0.37%) |
May 16, 2018 | 67.55 | 67.63 | 67.27 | 67.29 | 161,594 | -0.22(-0.32%) |
May 15, 2018 | 67.83 | 67.83 | 67.27 | 67.51 | 129,549 | -0.74(-1.08%) |
May 14, 2018 | 68.34 | 68.44 | 68.22 | 68.24 | 138,843 | -0.19(-0.28%) |
May 11, 2018 | 68.53 | 68.53 | 68.32 | 68.44 | 55,984 | +0.15(+0.22%) |
May 10, 2018 | 68.00 | 68.29 | 67.97 | 68.29 | 123,598 | +0.51(+0.75%) |
May 09, 2018 | 67.77 | 67.91 | 67.74 | 67.78 | 107,585 | -0.17(-0.25%) |
May 08, 2018 | 67.97 | 68.04 | 67.79 | 67.95 | 170,884 | -0.12(-0.17%) |
May 07, 2018 | 68.13 | 68.20 | 68.01 | 68.07 | 411,487 | -0.10(-0.15%) |
May 04, 2018 | 68.28 | 68.34 | 67.97 | 68.17 | 113,827 | +0.04(+0.06%) |
May 03, 2018 | 68.24 | 68.40 | 68.13 | 68.13 | 79,481 | +0.11(+0.16%) |
May 02, 2018 | 68.14 | 68.28 | 68.00 | 68.02 | 96,426 | -0.09(-0.12%) |
May 01, 2018 | 68.32 | 68.45 | 68.04 | 68.11 | 113,723 | -0.27(-0.40%) |
Apr 30, 2018 | 68.52 | 68.58 | 68.37 | 68.38 | 97,630 | +0.01(+0.01%) |
Apr 27, 2018 | 68.29 | 68.39 | 68.17 | 68.37 | 116,289 | +0.40(+0.59%) |
Apr 26, 2018 | 67.85 | 68.06 | 67.81 | 67.97 | 144,746 | +0.30(+0.44%) |
Apr 25, 2018 | 67.80 | 67.90 | 67.48 | 67.67 | 112,215 | -0.35(-0.52%) |
Apr 24, 2018 | 68.27 | 68.30 | 67.97 | 68.02 | 90,915 | -0.31(-0.45%) |
Apr 23, 2018 | 68.33 | 68.41 | 68.18 | 68.33 | 112,074 | -0.03(-0.05%) |
Apr 20, 2018 | 68.68 | 68.70 | 68.36 | 68.36 | 94,832 | -0.49(-0.71%) |
Apr 19, 2018 | 68.98 | 68.98 | 68.64 | 68.85 | 141,239 | -0.52(-0.76%) |
Apr 18, 2018 | 69.83 | 69.95 | 69.30 | 69.37 | 105,017 | -0.52(-0.75%) |
Apr 17, 2018 | 69.82 | 70.05 | 69.68 | 69.90 | 123,261 | +0.17(+0.24%) |
Apr 16, 2018 | 69.44 | 69.75 | 69.36 | 69.73 | 73,601 | -0.02(-0.03%) |
Apr 13, 2018 | 69.56 | 69.79 | 69.51 | 69.75 | 102,044 | +0.11(+0.16%) |
Apr 12, 2018 | 69.81 | 69.81 | 69.54 | 69.64 | 86,986 | -0.35(-0.51%) |
Apr 11, 2018 | 70.13 | 70.48 | 69.85 | 70.00 | 97,600 | +0.15(+0.21%) |
Apr 10, 2018 | 69.95 | 69.95 | 69.68 | 69.85 | 133,096 | -0.02(-0.02%) |
Apr 09, 2018 | 69.55 | 69.87 | 69.44 | 69.87 | 150,988 | +0.10(+0.14%) |
Apr 06, 2018 | 69.58 | 69.77 | 69.44 | 69.77 | 106,694 | +0.46(+0.67%) |
Apr 05, 2018 | 69.37 | 69.49 | 69.26 | 69.31 | 145,673 | -0.29(-0.42%) |
Apr 04, 2018 | 69.73 | 69.89 | 69.54 | 69.60 | 158,326 | -0.03(-0.04%) |
Apr 03, 2018 | 69.78 | 69.78 | 69.52 | 69.63 | 613,785 | -0.35(-0.50%) |
Apr 02, 2018 | 69.81 | 70.19 | 69.65 | 69.98 | 166,143 | +0.17(+0.24%) |
Mar 29, 2018 | 69.81 | 69.81 | 69.81 | 0 | +0.38(+0.55%) | |
Mar 28, 2018 | 69.48 | 69.55 | 69.23 | 69.42 | 125,175 | +0.08(+0.12%) |
Mar 27, 2018 | 68.76 | 69.34 | 68.76 | 69.34 | 143,497 | +0.71(+1.03%) |
Mar 26, 2018 | 68.75 | 68.94 | 68.63 | 68.63 | 88,204 | +0.03(+0.04%) |
Mar 23, 2018 | 68.56 | 68.70 | 68.51 | 68.60 | 1,307,929 | -0.23(-0.33%) |
Mar 22, 2018 | 68.92 | 69.23 | 68.68 | 68.83 | 397,551 | +0.31(+0.45%) |
Mar 21, 2018 | 68.49 | 68.62 | 68.18 | 68.52 | 157,765 | -0.15(-0.22%) |
Mar 20, 2018 | 68.61 | 68.73 | 68.59 | 68.68 | 106,974 | -0.20(-0.29%) |
Mar 19, 2018 | 68.81 | 69.11 | 68.81 | 68.88 | 115,535 | -0.20(-0.29%) |
Mar 16, 2018 | 69.02 | 69.17 | 68.96 | 69.08 | 114,264 | -0.18(-0.26%) |
Mar 15, 2018 | 69.22 | 69.34 | 69.12 | 69.25 | 836,916 | +0.13(+0.19%) |
Mar 14, 2018 | 68.88 | 69.26 | 68.88 | 69.12 | 283,636 | +0.38(+0.55%) |
Mar 13, 2018 | 68.72 | 68.81 | 68.55 | 68.75 | 161,335 | +0.21(+0.30%) |
Mar 12, 2018 | 68.47 | 68.62 | 68.42 | 68.54 | 335,051 | +0.21(+0.30%) |
Mar 09, 2018 | 68.46 | 68.51 | 68.26 | 68.33 | 113,489 | -0.36(-0.53%) |
Mar 08, 2018 | 68.58 | 68.89 | 68.58 | 68.69 | 311,202 | +0.22(+0.33%) |
Mar 07, 2018 | 68.75 | 68.41 | 68.47 | 119,421 | -0.16(-0.24%) | |
Mar 06, 2018 | 68.77 | 68.86 | 68.52 | 68.63 | 112,290 | +0.14(+0.20%) |
Mar 05, 2018 | 68.65 | 68.72 | 68.23 | 68.49 | 151,952 | +0.08(+0.11%) |
Mar 02, 2018 | 68.56 | 68.68 | 68.28 | 68.42 | 122,526 | -0.50(-0.72%) |
Mar 01, 2018 | 68.63 | 69.02 | 68.48 | 68.92 | 160,056 | +0.15(+0.21%) |
Feb 28, 2018 | 68.64 | 68.83 | 68.63 | 68.77 | 139,206 | +0.22(+0.32%) |
Feb 27, 2018 | 68.81 | 68.91 | 68.14 | 68.55 | 426,684 | -0.09(-0.13%) |
Feb 26, 2018 | 68.75 | 68.91 | 68.57 | 68.64 | 149,967 | +0.09(+0.13%) |
Feb 23, 2018 | 68.38 | 68.65 | 68.38 | 68.55 | 122,642 | +0.51(+0.74%) |
Feb 22, 2018 | 68.13 | 68.41 | 68.03 | 68.04 | 121,790 | +0.02(+0.03%) |
Feb 21, 2018 | 68.68 | 68.68 | 67.89 | 68.02 | 139,774 | -0.54(-0.79%) |
Feb 20, 2018 | 68.65 | 68.75 | 68.45 | 68.56 | 118,888 | -0.32(-0.47%) |
Feb 16, 2018 | 68.88 | 68.88 | 68.88 | 0 | +0.26(+0.38%) | |
Feb 15, 2018 | 68.52 | 68.89 | 68.52 | 68.62 | 149,727 | +0.34(+0.50%) |
Feb 14, 2018 | 68.45 | 68.62 | 68.18 | 68.28 | 189,775 | -0.41(-0.59%) |
Feb 13, 2018 | 68.64 | 68.75 | 68.45 | 68.68 | 194,572 | +0.05(+0.07%) |
Feb 12, 2018 | 68.71 | 69.03 | 68.52 | 68.64 | 1,168,171 | +0.22(+0.32%) |
Feb 09, 2018 | 68.67 | 68.80 | 68.32 | 68.42 | 455,336 | -0.55(-0.80%) |
Feb 08, 2018 | 68.83 | 69.20 | 68.71 | 68.97 | 255,637 | -0.24(-0.35%) |
Feb 07, 2018 | 69.66 | 69.92 | 69.07 | 69.21 | 354,828 | -0.42(-0.60%) |
Feb 06, 2018 | 69.71 | 69.98 | 69.47 | 69.63 | 1,777,921 | -0.28(-0.39%) |
Feb 05, 2018 | 69.38 | 70.58 | 69.18 | 69.91 | 696,727 | +0.13(+0.19%) |
Feb 02, 2018 | 69.87 | 70.07 | 69.58 | 69.78 | 1,114,226 | -0.51(-0.72%) |