Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.67 | 50.69 | 47.52 | 48.11 | 15,044,729 | -2.59(-5.10%) |
Nov 29, 2018 | 48.85 | 51.04 | 48.81 | 50.70 | 9,619,827 | +1.49(+3.02%) |
Nov 28, 2018 | 49.29 | 49.40 | 48.21 | 49.21 | 7,738,428 | +0.26(+0.53%) |
Nov 27, 2018 | 48.82 | 49.02 | 48.04 | 48.95 | 8,080,989 | -0.15(-0.31%) |
Nov 26, 2018 | 48.89 | 49.21 | 48.22 | 49.11 | 9,622,623 | +0.83(+1.72%) |
Nov 23, 2018 | 48.67 | 49.19 | 47.96 | 48.28 | 5,316,631 | -0.77(-1.57%) |
Nov 21, 2018 | 49.05 | 49.05 | 49.05 | 0 | +1.53(+3.23%) | |
Nov 20, 2018 | 46.08 | 48.13 | 45.17 | 47.52 | 14,308,294 | +0.12(+0.24%) |
Nov 19, 2018 | 49.01 | 49.07 | 47.16 | 47.40 | 13,523,013 | -1.74(-3.53%) |
Nov 16, 2018 | 51.18 | 51.22 | 49.05 | 49.14 | 11,088,486 | -2.53(-4.89%) |
Nov 15, 2018 | 49.59 | 51.77 | 49.22 | 51.66 | 12,707,593 | +1.89(+3.80%) |
Nov 14, 2018 | 51.31 | 51.60 | 49.55 | 49.77 | 9,415,602 | -0.92(-1.81%) |
Nov 13, 2018 | 52.28 | 53.03 | 50.53 | 50.69 | 10,713,319 | -1.29(-2.49%) |
Nov 12, 2018 | 53.05 | 53.63 | 51.90 | 51.98 | 13,024,652 | -1.08(-2.04%) |
Nov 09, 2018 | 53.05 | 54.90 | 51.60 | 53.06 | 35,811,864 | -7.50(-12.39%) |
Nov 08, 2018 | 63.05 | 63.08 | 60.14 | 60.57 | 14,995,560 | -2.22(-3.53%) |
Nov 07, 2018 | 62.95 | 64.24 | 62.69 | 62.78 | 13,144,424 | +0.81(+1.31%) |
Nov 06, 2018 | 62.04 | 63.64 | 61.41 | 61.97 | 9,772,268 | -0.09(-0.14%) |
Nov 05, 2018 | 65.59 | 65.88 | 61.73 | 62.06 | 16,996,596 | -4.49(-6.74%) |
Nov 02, 2018 | 67.47 | 67.80 | 65.96 | 66.55 | 6,326,400 | -0.32(-0.48%) |
Nov 01, 2018 | 67.02 | 67.26 | 65.54 | 66.86 | 5,269,247 | +0.26(+0.39%) |
Oct 31, 2018 | 66.24 | 67.66 | 65.71 | 66.60 | 7,839,716 | +1.51(+2.33%) |
Oct 30, 2018 | 63.36 | 65.11 | 63.03 | 65.09 | 9,582,761 | +2.18(+3.47%) |
Oct 29, 2018 | 67.85 | 67.85 | 61.15 | 62.91 | 11,464,128 | -3.49(-5.26%) |
Oct 26, 2018 | 65.83 | 67.72 | 65.20 | 66.40 | 6,776,753 | -1.43(-2.10%) |
Oct 25, 2018 | 65.61 | 68.22 | 65.26 | 67.83 | 7,350,896 | +2.96(+4.57%) |
Oct 24, 2018 | 66.68 | 67.61 | 64.86 | 64.87 | 11,537,236 | -1.67(-2.51%) |
Oct 23, 2018 | 65.39 | 66.93 | 64.35 | 66.54 | 7,102,291 | -0.77(-1.15%) |
Oct 22, 2018 | 67.62 | 68.44 | 66.86 | 67.31 | 6,195,965 | +0.03(+0.04%) |
Oct 19, 2018 | 69.64 | 70.18 | 67.07 | 67.28 | 11,167,382 | -1.99(-2.87%) |
Oct 18, 2018 | 71.35 | 71.94 | 68.70 | 69.27 | 20,889,086 | -6.26(-8.29%) |
Oct 17, 2018 | 74.61 | 75.75 | 74.23 | 75.53 | 5,514,371 | -0.41(-0.55%) |
Oct 16, 2018 | 73.77 | 76.18 | 73.56 | 75.94 | 7,451,355 | +2.95(+4.04%) |
Oct 15, 2018 | 72.86 | 73.98 | 71.43 | 72.99 | 11,940,459 | -2.17(-2.89%) |
Oct 12, 2018 | 75.62 | 77.41 | 73.84 | 75.16 | 13,162,972 | +3.93(+5.51%) |
Oct 11, 2018 | 71.19 | 72.96 | 70.64 | 71.23 | 8,221,453 | +0.26(+0.37%) |
Oct 10, 2018 | 74.73 | 74.89 | 70.83 | 70.97 | 10,174,662 | -3.92(-5.23%) |
Oct 09, 2018 | 74.16 | 76.06 | 73.91 | 74.89 | 4,787,215 | +0.01(+0.01%) |
Oct 08, 2018 | 76.22 | 76.44 | 73.63 | 74.88 | 6,330,654 | -1.89(-2.46%) |
Oct 05, 2018 | 77.41 | 78.13 | 75.87 | 76.77 | 5,475,146 | -0.74(-0.96%) |
Oct 04, 2018 | 79.58 | 79.75 | 77.00 | 77.51 | 7,785,285 | -2.57(-3.20%) |
Oct 03, 2018 | 80.85 | 80.96 | 79.60 | 80.08 | 4,738,026 | -0.36(-0.44%) |
Oct 02, 2018 | 80.08 | 80.78 | 79.29 | 80.44 | 5,572,109 | +0.11(+0.13%) |
Oct 01, 2018 | 81.20 | 81.68 | 79.39 | 80.33 | 6,449,707 | +0.09(+0.11%) |
Sep 28, 2018 | 79.83 | 80.78 | 79.81 | 80.24 | 6,971,138 | +0.31(+0.39%) |
Sep 27, 2018 | 79.04 | 80.28 | 79.02 | 79.93 | 5,985,586 | +1.25(+1.59%) |
Sep 26, 2018 | 78.24 | 79.54 | 78.15 | 78.68 | 6,644,012 | +1.00(+1.29%) |
Sep 25, 2018 | 78.05 | 78.38 | 77.04 | 77.68 | 6,253,247 | -0.07(-0.09%) |
Sep 24, 2018 | 76.88 | 77.83 | 76.54 | 77.74 | 6,316,272 | +0.30(+0.39%) |
Sep 21, 2018 | 78.45 | 78.45 | 77.41 | 77.45 | 11,590,676 | -0.35(-0.45%) |
Sep 20, 2018 | 77.08 | 78.17 | 76.54 | 77.79 | 4,550,083 | +1.03(+1.34%) |
Sep 19, 2018 | 77.10 | 77.29 | 75.74 | 76.76 | 4,025,015 | -0.05(-0.06%) |
Sep 18, 2018 | 76.03 | 77.53 | 76.03 | 76.81 | 5,124,619 | +0.72(+0.95%) |
Sep 17, 2018 | 78.60 | 78.98 | 75.87 | 76.09 | 6,535,180 | -2.31(-2.94%) |
Sep 14, 2018 | 77.65 | 79.12 | 77.58 | 78.39 | 6,243,565 | +0.81(+1.04%) |
Sep 13, 2018 | 77.74 | 78.52 | 77.00 | 77.58 | 6,240,559 | -0.09(-0.11%) |
Sep 12, 2018 | 76.88 | 78.60 | 76.01 | 77.67 | 9,162,607 | +0.98(+1.28%) |
Sep 11, 2018 | 72.23 | 76.72 | 72.02 | 76.68 | 14,569,158 | +5.05(+7.06%) |
Sep 10, 2018 | 71.26 | 72.08 | 70.66 | 71.63 | 5,471,011 | +0.67(+0.94%) |
Sep 07, 2018 | 69.29 | 71.10 | 69.27 | 70.96 | 5,239,291 | +1.55(+2.24%) |
Sep 06, 2018 | 69.09 | 69.86 | 68.63 | 69.41 | 5,997,296 | +0.30(+0.43%) |
Sep 05, 2018 | 70.35 | 70.59 | 68.48 | 69.11 | 5,499,266 | -1.28(-1.82%) |
Sep 04, 2018 | 69.57 | 70.45 | 69.48 | 70.39 | 6,861,092 | +0.85(+1.22%) |
Aug 31, 2018 | 69.55 | 69.55 | 69.55 | 0 | -1.93(-2.70%) | |
Aug 30, 2018 | 71.76 | 73.09 | 70.99 | 71.48 | 8,105,217 | -0.78(-1.08%) |
Aug 29, 2018 | 71.32 | 72.73 | 71.26 | 72.26 | 4,937,932 | +0.88(+1.23%) |
Aug 28, 2018 | 71.62 | 71.70 | 70.79 | 71.38 | 4,229,655 | -0.09(-0.12%) |
Aug 27, 2018 | 72.22 | 72.34 | 70.73 | 71.47 | 6,130,128 | +0.00(+0.00%) |
Aug 24, 2018 | 69.17 | 71.53 | 68.93 | 71.47 | 9,215,853 | +2.82(+4.10%) |
Aug 23, 2018 | 69.03 | 69.34 | 68.01 | 68.65 | 7,038,758 | -0.25(-0.36%) |
Aug 22, 2018 | 67.12 | 68.99 | 67.04 | 68.90 | 8,279,737 | +1.71(+2.54%) |
Aug 21, 2018 | 66.82 | 67.77 | 66.59 | 67.19 | 6,234,683 | +0.70(+1.06%) |
Aug 20, 2018 | 66.76 | 66.93 | 65.80 | 66.49 | 4,747,883 | -0.21(-0.32%) |
Aug 17, 2018 | 67.05 | 67.20 | 65.91 | 66.70 | 5,755,580 | -0.52(-0.77%) |
Aug 16, 2018 | 67.21 | 67.51 | 66.47 | 67.22 | 9,812,782 | +0.37(+0.55%) |
Aug 15, 2018 | 67.90 | 68.30 | 66.02 | 66.85 | 8,878,992 | -1.91(-2.78%) |
Aug 14, 2018 | 68.53 | 69.20 | 67.69 | 68.76 | 5,007,633 | +0.74(+1.09%) |
Aug 13, 2018 | 68.11 | 69.74 | 67.76 | 68.02 | 5,931,627 | -0.09(-0.13%) |
Aug 10, 2018 | 67.62 | 68.52 | 67.30 | 68.11 | 4,798,994 | +0.11(+0.16%) |
Aug 09, 2018 | 67.54 | 68.46 | 67.10 | 68.00 | 7,848,974 | +0.47(+0.70%) |
Aug 08, 2018 | 67.59 | 68.05 | 66.82 | 67.53 | 7,176,982 | -0.21(-0.31%) |
Aug 07, 2018 | 68.07 | 69.13 | 67.39 | 67.74 | 8,176,585 | -0.33(-0.48%) |
Aug 06, 2018 | 68.64 | 69.07 | 67.96 | 68.07 | 6,624,457 | -0.72(-1.05%) |
Aug 03, 2018 | 71.86 | 72.58 | 68.22 | 68.79 | 13,166,808 | -2.64(-3.70%) |
Aug 02, 2018 | 71.04 | 71.53 | 69.98 | 71.44 | 6,857,155 | +0.95(+1.34%) |
Aug 01, 2018 | 71.16 | 71.94 | 70.34 | 70.49 | 6,291,777 | -0.33(-0.46%) |
Jul 31, 2018 | 70.33 | 71.66 | 69.94 | 70.82 | 6,606,428 | +0.65(+0.92%) |
Jul 30, 2018 | 72.70 | 72.81 | 69.25 | 70.17 | 9,234,296 | -2.52(-3.46%) |
Jul 27, 2018 | 74.35 | 74.82 | 72.03 | 72.69 | 6,301,207 | -2.21(-2.95%) |
Jul 26, 2018 | 76.58 | 76.80 | 74.72 | 74.90 | 6,407,589 | -1.74(-2.27%) |
Jul 25, 2018 | 75.82 | 76.92 | 75.55 | 76.64 | 4,650,398 | +1.00(+1.33%) |
Jul 24, 2018 | 77.30 | 75.20 | 75.63 | 4,937,782 | -1.29(-1.68%) | |
Jul 23, 2018 | 77.17 | 76.03 | 76.92 | 3,373,086 | +0.10(+0.13%) | |
Jul 20, 2018 | 78.09 | 76.73 | 76.83 | 5,872,716 | -0.93(-1.19%) | |
Jul 19, 2018 | 78.31 | 77.35 | 77.75 | 3,670,013 | -0.64(-0.81%) | |
Jul 18, 2018 | 77.89 | 78.58 | 77.55 | 78.39 | 5,467,411 | +0.31(+0.40%) |
Jul 17, 2018 | 76.36 | 78.29 | 74.80 | 78.08 | 5,041,380 | +0.69(+0.90%) |
Jul 16, 2018 | 78.72 | 78.75 | 77.26 | 77.39 | 4,304,962 | -1.22(-1.56%) |
Jul 13, 2018 | 78.61 | 4,718,068 | +0.13(+0.16%) | |||
Jul 12, 2018 | 76.48 | 78.57 | 75.88 | 78.49 | 9,017,827 | +2.66(+3.51%) |
Jul 11, 2018 | 72.68 | 76.55 | 72.68 | 75.83 | 8,491,598 | +2.33(+3.18%) |
Jul 10, 2018 | 74.27 | 74.34 | 72.99 | 73.49 | 3,051,705 | -0.63(-0.85%) |
Jul 09, 2018 | 74.95 | 75.23 | 73.24 | 74.12 | 4,682,641 | -0.34(-0.45%) |
Jul 06, 2018 | 73.50 | 74.74 | 73.33 | 74.46 | 3,062,699 | +0.96(+1.31%) |
Jul 05, 2018 | 73.80 | 74.09 | 73.00 | 73.49 | 8,175,220 | +0.30(+0.41%) |
Jul 03, 2018 | 73.19 | 73.19 | 73.19 | 0 | -1.35(-1.81%) | |
Jul 02, 2018 | 72.69 | 74.59 | 72.34 | 74.54 | 3,447,033 | +0.93(+1.26%) |
Jun 29, 2018 | 74.50 | 73.39 | 73.62 | 5,258,906 | +0.30(+0.41%) | |
Jun 28, 2018 | 71.38 | 73.49 | 71.05 | 73.32 | 4,929,812 | +2.50(+3.53%) |
Jun 27, 2018 | 73.09 | 73.20 | 70.80 | 70.82 | 4,662,526 | -1.78(-2.46%) |
Jun 26, 2018 | 72.65 | 73.71 | 71.79 | 72.60 | 5,044,126 | +0.55(+0.76%) |
Jun 25, 2018 | 72.53 | 72.73 | 71.51 | 72.05 | 5,588,739 | -1.23(-1.68%) |
Jun 22, 2018 | 73.75 | 73.82 | 72.55 | 73.29 | 4,124,900 | -0.07(-0.09%) |
Jun 21, 2018 | 74.44 | 75.15 | 72.64 | 73.36 | 4,388,188 | -0.76(-1.03%) |
Jun 20, 2018 | 74.51 | 74.92 | 74.06 | 74.12 | 3,695,208 | -0.39(-0.52%) |
Jun 19, 2018 | 73.93 | 74.56 | 72.98 | 74.50 | 3,872,489 | -0.61(-0.81%) |
Jun 18, 2018 | 74.29 | 75.17 | 73.76 | 75.11 | 4,137,843 | +0.44(+0.59%) |
Jun 15, 2018 | 75.07 | 74.96 | 74.67 | 6,838,383 | -0.29(-0.39%) | |
Jun 14, 2018 | 74.11 | 76.44 | 74.08 | 74.96 | 6,964,249 | +1.00(+1.36%) |
Jun 13, 2018 | 73.35 | 74.77 | 73.02 | 73.95 | 8,951,892 | +0.70(+0.96%) |
Jun 12, 2018 | 72.57 | 73.35 | 72.14 | 73.25 | 4,469,867 | +0.91(+1.25%) |
Jun 11, 2018 | 71.62 | 72.85 | 71.60 | 72.34 | 5,295,547 | +0.68(+0.96%) |
Jun 08, 2018 | 70.85 | 72.18 | 70.85 | 71.66 | 4,844,162 | +0.33(+0.46%) |
Jun 07, 2018 | 72.14 | 72.61 | 70.49 | 71.33 | 4,457,857 | -0.81(-1.12%) |
Jun 06, 2018 | 72.35 | 72.14 | 6,882,282 | +1.95(+2.78%) | ||
Jun 05, 2018 | 70.21 | 70.75 | 69.63 | 70.19 | 5,550,669 | -0.02(-0.03%) |
Jun 04, 2018 | 70.66 | 71.24 | 70.09 | 70.21 | 4,286,339 | -0.23(-0.33%) |
Jun 01, 2018 | 68.89 | 70.62 | 68.26 | 70.44 | 6,622,957 | +2.04(+2.99%) |
May 31, 2018 | 68.32 | 69.72 | 68.19 | 68.40 | 6,238,229 | +0.21(+0.31%) |
May 30, 2018 | 68.41 | 68.69 | 68.01 | 68.19 | 4,244,146 | +0.05(+0.07%) |
May 29, 2018 | 68.29 | 68.67 | 67.39 | 68.14 | 5,033,994 | -0.79(-1.15%) |
May 25, 2018 | 68.93 | 68.93 | 68.93 | 0 | +0.64(+0.93%) | |
May 24, 2018 | 69.21 | 69.39 | 67.57 | 68.29 | 5,728,940 | -0.91(-1.31%) |
May 23, 2018 | 68.22 | 69.26 | 68.05 | 69.20 | 3,949,091 | +0.38(+0.55%) |
May 22, 2018 | 69.40 | 70.00 | 68.71 | 68.82 | 4,154,294 | -0.10(-0.14%) |
May 21, 2018 | 69.93 | 70.90 | 68.67 | 68.92 | 6,626,829 | -0.52(-0.75%) |
May 18, 2018 | 68.99 | 69.58 | 68.53 | 69.44 | 5,881,688 | +0.32(+0.46%) |
May 17, 2018 | 67.81 | 69.35 | 67.63 | 69.12 | 6,684,014 | +1.28(+1.89%) |
May 16, 2018 | 68.61 | 69.39 | 67.62 | 67.84 | 5,212,297 | +0.15(+0.23%) |
May 15, 2018 | 68.47 | 68.63 | 67.20 | 67.68 | 4,039,304 | -1.48(-2.13%) |
May 14, 2018 | 69.32 | 69.78 | 68.52 | 69.16 | 3,073,663 | +0.00(+0.00%) |
May 11, 2018 | 70.19 | 70.20 | 68.75 | 69.16 | 5,179,748 | -1.16(-1.65%) |
May 10, 2018 | 69.24 | 70.33 | 68.79 | 70.32 | 5,255,706 | +1.53(+2.23%) |
May 09, 2018 | 67.50 | 69.49 | 67.34 | 68.78 | 5,872,140 | +1.64(+2.44%) |
May 08, 2018 | 67.19 | 67.67 | 66.73 | 67.14 | 3,900,568 | -0.73(-1.08%) |
May 07, 2018 | 67.78 | 68.22 | 67.13 | 67.88 | 5,955,481 | +0.51(+0.76%) |
May 04, 2018 | 63.95 | 67.44 | 63.68 | 67.37 | 11,775,802 | +2.91(+4.52%) |
May 03, 2018 | 66.06 | 68.51 | 61.79 | 64.45 | 23,044,808 | -1.51(-2.30%) |
May 02, 2018 | 65.53 | 66.45 | 65.26 | 65.97 | 7,956,645 | +0.57(+0.87%) |
May 01, 2018 | 63.81 | 65.58 | 63.27 | 65.40 | 4,519,043 | +1.40(+2.19%) |
Apr 30, 2018 | 63.53 | 64.24 | 62.97 | 64.00 | 5,244,859 | +0.54(+0.85%) |
Apr 27, 2018 | 64.33 | 64.92 | 63.19 | 63.46 | 4,924,132 | -0.53(-0.83%) |
Apr 26, 2018 | 62.95 | 64.33 | 62.63 | 63.99 | 4,770,447 | +1.47(+2.34%) |
Apr 25, 2018 | 63.06 | 63.43 | 61.74 | 62.52 | 4,046,962 | -0.50(-0.80%) |
Apr 24, 2018 | 64.26 | 64.86 | 62.42 | 63.03 | 5,002,892 | -0.86(-1.34%) |
Apr 23, 2018 | 64.24 | 65.44 | 63.63 | 63.88 | 4,586,018 | -0.07(-0.11%) |
Apr 20, 2018 | 65.05 | 65.08 | 63.62 | 63.95 | 4,934,222 | -1.33(-2.04%) |
Apr 19, 2018 | 65.83 | 66.29 | 65.05 | 65.28 | 4,731,902 | -0.97(-1.47%) |
Apr 18, 2018 | 66.31 | 66.57 | 65.56 | 66.26 | 4,413,718 | +0.40(+0.60%) |
Apr 17, 2018 | 64.87 | 66.09 | 64.72 | 65.86 | 5,884,624 | +1.66(+2.58%) |
Apr 16, 2018 | 64.17 | 64.48 | 63.43 | 64.20 | 5,927,826 | +0.66(+1.03%) |
Apr 13, 2018 | 65.07 | 65.20 | 62.98 | 63.55 | 5,020,420 | -1.29(-1.99%) |
Apr 12, 2018 | 63.90 | 65.19 | 63.47 | 64.84 | 4,784,211 | +1.32(+2.08%) |
Apr 11, 2018 | 63.47 | 64.40 | 63.38 | 63.52 | 3,255,640 | -0.65(-1.01%) |
Apr 10, 2018 | 64.59 | 64.67 | 62.99 | 64.16 | 6,588,028 | +0.72(+1.14%) |
Apr 09, 2018 | 62.85 | 64.40 | 62.66 | 63.44 | 6,830,143 | +1.17(+1.87%) |
Apr 06, 2018 | 63.52 | 64.01 | 61.86 | 62.27 | 4,768,013 | -1.90(-2.96%) |
Apr 05, 2018 | 64.82 | 65.26 | 63.81 | 64.17 | 4,654,218 | +0.25(+0.39%) |
Apr 04, 2018 | 61.69 | 64.16 | 61.27 | 63.92 | 5,423,735 | +0.76(+1.21%) |
Apr 03, 2018 | 63.07 | 63.53 | 61.82 | 63.16 | 7,450,028 | +0.38(+0.60%) |
Apr 02, 2018 | 64.43 | 64.85 | 61.82 | 62.78 | 9,373,724 | -2.29(-3.51%) |
Mar 29, 2018 | 65.07 | 65.07 | 65.07 | 0 | +1.44(+2.26%) | |
Mar 28, 2018 | 63.59 | 64.18 | 62.17 | 63.63 | 10,847,715 | +0.02(+0.03%) |
Mar 27, 2018 | 67.82 | 67.82 | 62.91 | 63.61 | 7,642,488 | -3.64(-5.41%) |
Mar 26, 2018 | 66.63 | 67.31 | 65.67 | 67.25 | 4,906,970 | +1.96(+3.00%) |
Mar 23, 2018 | 67.04 | 67.67 | 65.27 | 65.29 | 5,613,017 | -1.65(-2.47%) |
Mar 22, 2018 | 67.78 | 68.73 | 66.83 | 66.94 | 5,322,855 | -1.78(-2.58%) |
Mar 21, 2018 | 68.33 | 69.70 | 68.24 | 68.72 | 5,073,497 | +0.23(+0.34%) |
Mar 20, 2018 | 68.46 | 69.17 | 67.98 | 68.49 | 4,162,479 | +0.31(+0.45%) |
Mar 19, 2018 | 68.13 | 69.24 | 66.99 | 68.18 | 8,625,846 | -0.60(-0.88%) |
Mar 16, 2018 | 70.89 | 70.92 | 68.72 | 68.79 | 10,993,755 | -1.63(-2.32%) |
Mar 15, 2018 | 70.04 | 70.72 | 69.58 | 70.42 | 10,410,005 | -0.81(-1.13%) |
Mar 14, 2018 | 73.27 | 73.36 | 70.95 | 71.22 | 12,250,231 | -1.64(-2.25%) |
Mar 13, 2018 | 74.36 | 74.71 | 72.74 | 72.86 | 5,323,369 | -0.89(-1.21%) |
Mar 12, 2018 | 76.04 | 76.42 | 73.21 | 73.76 | 8,806,190 | -1.31(-1.74%) |
Mar 09, 2018 | 73.75 | 75.09 | 73.33 | 75.06 | 9,310,602 | +1.35(+1.84%) |
Mar 08, 2018 | 71.50 | 73.81 | 71.23 | 73.71 | 9,196,344 | +2.63(+3.70%) |
Mar 07, 2018 | 71.15 | 71.08 | 5,978,786 | +0.14(+0.20%) | ||
Mar 06, 2018 | 72.36 | 72.43 | 69.92 | 70.94 | 8,364,757 | -1.13(-1.57%) |
Mar 05, 2018 | 70.69 | 72.31 | 69.98 | 72.07 | 6,539,791 | +1.05(+1.47%) |
Mar 02, 2018 | 68.34 | 71.35 | 67.88 | 71.02 | 7,234,469 | +1.92(+2.78%) |
Mar 01, 2018 | 70.21 | 70.46 | 68.63 | 69.10 | 8,465,462 | -1.07(-1.53%) |
Feb 28, 2018 | 70.20 | 71.80 | 70.02 | 70.18 | 7,783,820 | +0.50(+0.72%) |
Feb 27, 2018 | 70.10 | 70.40 | 69.11 | 69.68 | 4,316,080 | -0.53(-0.75%) |
Feb 26, 2018 | 69.75 | 71.13 | 69.75 | 70.21 | 5,073,314 | +1.05(+1.51%) |
Feb 23, 2018 | 67.13 | 69.16 | 66.97 | 69.16 | 6,087,868 | +2.48(+3.71%) |
Feb 22, 2018 | 66.28 | 66.68 | 5,323,584 | -0.70(-1.04%) | ||
Feb 21, 2018 | 68.04 | 68.94 | 67.39 | 67.39 | 5,786,344 | -0.59(-0.88%) |
Feb 20, 2018 | 67.15 | 68.20 | 66.95 | 67.98 | 5,612,912 | +0.62(+0.93%) |
Feb 16, 2018 | 67.36 | 67.36 | 67.36 | 0 | -1.73(-2.50%) | |
Feb 15, 2018 | 67.17 | 69.16 | 66.26 | 69.08 | 6,440,771 | +2.25(+3.36%) |
Feb 14, 2018 | 64.50 | 67.08 | 64.40 | 66.84 | 7,497,574 | +1.55(+2.38%) |
Feb 13, 2018 | 65.22 | 65.45 | 64.47 | 65.28 | 5,346,114 | -0.28(-0.42%) |
Feb 12, 2018 | 64.45 | 66.26 | 64.45 | 65.56 | 8,665,296 | +1.19(+1.85%) |
Feb 09, 2018 | 64.29 | 65.04 | 60.76 | 64.37 | 19,363,976 | +1.20(+1.90%) |
Feb 08, 2018 | 66.97 | 63.11 | 63.17 | 11,493,943 | -3.48(-5.23%) | |
Feb 07, 2018 | 66.81 | 68.00 | 66.63 | 66.66 | 6,509,884 | -0.23(-0.34%) |
Feb 06, 2018 | 63.34 | 67.02 | 63.23 | 66.89 | 10,808,326 | +0.83(+1.26%) |
Feb 05, 2018 | 67.69 | 68.26 | 64.21 | 66.05 | 10,544,728 | -2.49(-3.63%) |
Feb 02, 2018 | 69.73 | 70.01 | 68.50 | 68.54 | 6,459,173 | -1.85(-2.63%) |
Feb 01, 2018 | 70.51 | 71.24 | 70.21 | 70.39 | 5,351,698 | -0.75(-1.05%) |
Jan 31, 2018 | 70.01 | 71.92 | 70.01 | 71.14 | 7,355,011 | +2.42(+3.52%) |
Jan 30, 2018 | 68.55 | 68.96 | 67.99 | 68.72 | 5,505,870 | -0.81(-1.16%) |
Jan 29, 2018 | 69.57 | 69.75 | 68.81 | 69.53 | 8,194,642 | -0.07(-0.10%) |
Jan 26, 2018 | 68.46 | 69.66 | 67.90 | 69.59 | 5,990,324 | +1.63(+2.40%) |
Jan 25, 2018 | 67.75 | 68.33 | 67.13 | 67.96 | 4,873,090 | +0.71(+1.06%) |
Jan 24, 2018 | 68.77 | 69.00 | 67.06 | 67.25 | 9,516,020 | -1.41(-2.05%) |
Jan 23, 2018 | 68.44 | 69.44 | 68.28 | 68.66 | 5,297,656 | +0.24(+0.35%) |
Jan 22, 2018 | 67.61 | 68.52 | 66.87 | 68.42 | 4,023,778 | +0.70(+1.03%) |
Jan 19, 2018 | 67.39 | 67.98 | 66.68 | 67.72 | 5,429,219 | +0.74(+1.10%) |
Jan 18, 2018 | 67.28 | 67.86 | 66.38 | 66.98 | 5,822,834 | -0.54(-0.80%) |
Jan 17, 2018 | 67.15 | 67.96 | 66.01 | 67.52 | 7,373,325 | +1.58(+2.40%) |
Jan 16, 2018 | 68.06 | 68.31 | 65.64 | 65.94 | 5,594,731 | -1.58(-2.35%) |
Jan 12, 2018 | 67.52 | 67.52 | 67.52 | 0 | +1.07(+1.62%) | |
Jan 11, 2018 | 65.53 | 66.53 | 64.52 | 66.44 | 8,518,935 | +2.31(+3.61%) |
Jan 10, 2018 | 64.24 | 64.13 | 4,673,003 | +0.61(+0.97%) | ||
Jan 09, 2018 | 64.06 | 64.06 | 62.28 | 63.52 | 6,248,183 | -0.42(-0.66%) |
Jan 08, 2018 | 63.81 | 64.55 | 63.00 | 63.94 | 4,816,175 | +0.25(+0.39%) |
Jan 05, 2018 | 62.26 | 63.79 | 61.89 | 63.69 | 5,209,433 | +1.64(+2.64%) |
Jan 04, 2018 | 63.10 | 63.21 | 61.76 | 62.05 | 4,083,292 | -0.62(-1.00%) |
Jan 03, 2018 | 61.94 | 63.09 | 61.80 | 62.67 | 4,567,632 | +0.96(+1.55%) |
Jan 02, 2018 | 60.97 | 61.39 | 60.81 | 61.71 | 5,354,882 | +0.95(+1.56%) |
Dec 29, 2017 | 60.76 | 60.76 | 60.76 | 0 | -0.08(-0.13%) | |
Dec 28, 2017 | 60.78 | 60.94 | 60.07 | 60.84 | 3,239,821 | +0.06(+0.09%) |
Dec 27, 2017 | 61.10 | 61.17 | 60.52 | 60.78 | 5,043,721 | -0.11(-0.17%) |
Dec 26, 2017 | 61.65 | 61.65 | 60.82 | 60.89 | 3,373,172 | -1.02(-1.64%) |
Dec 22, 2017 | 62.24 | 62.33 | 61.78 | 61.91 | 3,439,396 | -0.55(-0.88%) |
Dec 21, 2017 | 61.91 | 62.57 | 61.55 | 62.45 | 3,504,162 | +0.67(+1.09%) |
Dec 20, 2017 | 62.67 | 62.80 | 61.42 | 61.78 | 4,912,305 | -0.50(-0.80%) |
Dec 19, 2017 | 63.43 | 63.44 | 61.79 | 62.28 | 6,187,603 | -1.07(-1.68%) |
Dec 18, 2017 | 64.37 | 64.68 | 63.26 | 63.35 | 6,499,557 | -0.69(-1.08%) |
Dec 15, 2017 | 62.83 | 64.26 | 62.37 | 64.04 | 10,146,608 | +1.63(+2.61%) |
Dec 14, 2017 | 62.09 | 62.81 | 61.93 | 62.40 | 4,936,397 | +0.41(+0.67%) |
Dec 13, 2017 | 62.23 | 62.64 | 61.70 | 61.99 | 5,769,386 | +0.19(+0.31%) |
Dec 12, 2017 | 61.52 | 62.08 | 60.68 | 61.80 | 6,731,435 | +1.18(+1.95%) |
Dec 11, 2017 | 59.63 | 60.63 | 59.63 | 60.62 | 3,805,087 | +0.71(+1.19%) |
Dec 08, 2017 | 59.75 | 60.95 | 59.54 | 59.91 | 6,261,911 | +0.83(+1.40%) |
Dec 07, 2017 | 58.35 | 59.93 | 58.24 | 59.08 | 7,505,173 | +0.79(+1.35%) |
Dec 06, 2017 | 57.08 | 58.36 | 56.29 | 58.30 | 8,641,246 | +1.15(+2.02%) |
Dec 05, 2017 | 55.31 | 58.27 | 54.98 | 57.15 | 8,003,581 | +0.91(+1.62%) |
Dec 04, 2017 | 59.87 | 59.96 | 56.22 | 56.23 | 13,011,785 | -3.22(-5.42%) |