Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.11 | 70.47 | 69.61 | 70.47 | 43,929 | +0.76(+1.09%) |
Dec 28, 2018 | 70.23 | 70.69 | 69.69 | 69.71 | 25,444 | +0.06(+0.09%) |
Dec 27, 2018 | 68.35 | 69.65 | 67.55 | 69.65 | 18,330 | +0.30(+0.44%) |
Dec 26, 2018 | 66.58 | 69.35 | 66.01 | 69.35 | 38,632 | +3.05(+4.60%) |
Dec 24, 2018 | 67.47 | 67.65 | 66.30 | 66.30 | 41,899 | -1.75(-2.57%) |
Dec 21, 2018 | 69.71 | 70.01 | 68.00 | 68.04 | 31,669 | -1.27(-1.83%) |
Dec 20, 2018 | 69.97 | 70.51 | 68.69 | 69.31 | 30,466 | -1.22(-1.73%) |
Dec 19, 2018 | 72.31 | 72.64 | 70.24 | 70.53 | 23,138 | -1.15(-1.60%) |
Dec 18, 2018 | 72.41 | 72.41 | 71.26 | 71.68 | 12,579 | -0.07(-0.10%) |
Dec 17, 2018 | 72.49 | 73.31 | 71.42 | 71.75 | 277,156 | -1.62(-2.20%) |
Dec 14, 2018 | 74.13 | 74.18 | 73.37 | 73.37 | 4,483 | -1.05(-1.41%) |
Dec 13, 2018 | 74.92 | 74.93 | 74.24 | 74.42 | 595,044 | -0.48(-0.63%) |
Dec 12, 2018 | 75.28 | 75.63 | 74.82 | 74.90 | 263,880 | +0.53(+0.72%) |
Dec 11, 2018 | 75.03 | 75.03 | 74.16 | 74.36 | 9,756 | -0.13(-0.18%) |
Dec 10, 2018 | 74.46 | 74.77 | 73.33 | 74.50 | 23,868 | -0.12(-0.16%) |
Dec 07, 2018 | 76.05 | 76.16 | 74.61 | 74.61 | 22,307 | -1.79(-2.35%) |
Dec 06, 2018 | 75.25 | 76.41 | 74.71 | 76.41 | 20,390 | -0.09(-0.12%) |
Dec 04, 2018 | 79.00 | 79.00 | 76.48 | 76.50 | 11,372 | -2.52(-3.19%) |
Dec 03, 2018 | 79.15 | 79.23 | 78.68 | 79.02 | 21,783 | +0.79(+1.01%) |
Nov 30, 2018 | 77.71 | 78.24 | 77.71 | 78.24 | 9,622 | +0.52(+0.67%) |
Nov 29, 2018 | 77.49 | 77.90 | 77.43 | 77.71 | 8,740 | +0.14(+0.18%) |
Nov 28, 2018 | 76.49 | 77.58 | 76.49 | 77.58 | 5,193 | +1.04(+1.36%) |
Nov 27, 2018 | 76.42 | 76.53 | 76.26 | 76.53 | 28,102 | +0.09(+0.12%) |
Nov 26, 2018 | 76.48 | 76.48 | 76.23 | 76.44 | 9,267 | +0.57(+0.75%) |
Nov 23, 2018 | 75.42 | 75.90 | 75.21 | 75.88 | 4,483 | -0.26(-0.34%) |
Nov 21, 2018 | 76.13 | 76.13 | 76.13 | 0 | +0.42(+0.56%) | |
Nov 20, 2018 | 75.94 | 76.01 | 75.54 | 75.71 | 4,010 | -0.76(-1.00%) |
Nov 19, 2018 | 77.00 | 77.00 | 76.48 | 76.48 | 3,670 | -0.74(-0.96%) |
Nov 16, 2018 | 77.06 | 77.71 | 77.06 | 77.22 | 5,904 | +0.30(+0.39%) |
Nov 15, 2018 | 75.96 | 76.94 | 75.96 | 76.92 | 5,304 | +0.42(+0.55%) |
Nov 14, 2018 | 77.28 | 77.28 | 76.36 | 76.50 | 6,125 | -0.57(-0.74%) |
Nov 13, 2018 | 77.23 | 77.48 | 76.92 | 77.06 | 11,705 | +0.18(+0.24%) |
Nov 12, 2018 | 77.71 | 77.71 | 76.88 | 76.88 | 7,409 | -0.83(-1.07%) |
Nov 09, 2018 | 78.03 | 78.03 | 77.71 | 77.71 | 1,749 | -0.61(-0.78%) |
Nov 08, 2018 | 78.39 | 78.51 | 78.24 | 78.33 | 15,662 | +0.00(+0.00%) |
Nov 07, 2018 | 78.04 | 78.38 | 78.04 | 78.33 | 4,797 | +1.22(+1.58%) |
Nov 06, 2018 | 77.00 | 77.26 | 77.00 | 77.11 | 5,597 | +0.28(+0.37%) |
Nov 05, 2018 | 76.24 | 76.83 | 76.24 | 76.83 | 5,480 | +0.62(+0.82%) |
Nov 02, 2018 | 75.89 | 76.26 | 75.74 | 76.21 | 12,793 | -0.28(-0.36%) |
Nov 01, 2018 | 75.93 | 76.48 | 75.93 | 76.48 | 188,357 | +0.36(+0.47%) |
Oct 31, 2018 | 75.94 | 76.16 | 75.83 | 76.12 | 2,144 | +1.45(+1.93%) |
Oct 30, 2018 | 74.05 | 74.96 | 74.05 | 74.68 | 1,807 | +1.43(+1.95%) |
Oct 29, 2018 | 75.13 | 75.14 | 73.25 | 73.25 | 2,384 | -1.34(-1.80%) |
Oct 26, 2018 | 74.60 | 74.60 | 74.60 | 74.60 | 1,640 | -0.47(-0.62%) |
Oct 25, 2018 | 74.55 | 75.50 | 74.55 | 75.06 | 2,283 | +0.78(+1.05%) |
Oct 24, 2018 | 75.94 | 75.94 | 74.28 | 74.28 | 5,235 | -1.49(-1.97%) |
Oct 23, 2018 | 75.31 | 75.99 | 74.94 | 75.78 | 71,726 | -0.56(-0.73%) |
Oct 22, 2018 | 76.91 | 76.91 | 76.33 | 76.33 | 5,700 | -0.55(-0.71%) |
Oct 19, 2018 | 77.20 | 77.20 | 76.86 | 76.88 | 2,952 | +0.26(+0.34%) |
Oct 18, 2018 | 76.62 | 76.62 | 76.62 | 76.62 | 453 | -0.87(-1.12%) |
Oct 17, 2018 | 77.64 | 77.66 | 76.91 | 77.49 | 55,925 | +0.29(+0.38%) |
Oct 16, 2018 | 76.47 | 77.20 | 76.47 | 77.20 | 2,933 | +0.71(+0.93%) |
Oct 15, 2018 | 76.28 | 76.57 | 76.23 | 76.49 | 2,227 | +0.31(+0.41%) |
Oct 12, 2018 | 76.37 | 76.42 | 75.30 | 76.18 | 4,811 | +0.25(+0.33%) |
Oct 11, 2018 | 77.03 | 77.03 | 75.93 | 75.93 | 1,596 | -1.36(-1.76%) |
Oct 10, 2018 | 79.00 | 79.00 | 77.29 | 77.29 | 11,412 | -2.08(-2.62%) |
Oct 09, 2018 | 79.50 | 79.62 | 79.37 | 79.37 | 1,727 | -0.16(-0.21%) |
Oct 08, 2018 | 79.42 | 79.53 | 79.31 | 79.53 | 1,140 | +0.02(+0.02%) |
Oct 05, 2018 | 79.49 | 79.52 | 79.48 | 79.52 | 2,733 | +0.00(+0.00%) |
Oct 04, 2018 | 80.02 | 80.02 | 79.43 | 79.52 | 2,399 | -0.65(-0.81%) |
Oct 03, 2018 | 80.74 | 80.74 | 80.17 | 80.17 | 3,078 | -0.25(-0.31%) |
Oct 02, 2018 | 80.29 | 80.56 | 80.27 | 80.41 | 5,815 | +0.23(+0.29%) |
Oct 01, 2018 | 80.71 | 80.72 | 80.18 | 80.18 | 174,866 | -0.24(-0.30%) |
Sep 28, 2018 | 80.24 | 80.46 | 80.24 | 80.43 | 5,358 | +0.17(+0.21%) |
Sep 27, 2018 | 80.35 | 80.47 | 80.18 | 80.26 | 3,914 | +0.05(+0.06%) |
Sep 26, 2018 | 80.64 | 80.75 | 80.16 | 80.21 | 5,584 | -0.43(-0.54%) |
Sep 25, 2018 | 80.97 | 80.97 | 80.64 | 80.64 | 4,228 | -0.24(-0.30%) |
Sep 24, 2018 | 81.25 | 81.25 | 80.71 | 80.88 | 3,820 | -0.62(-0.76%) |
Sep 21, 2018 | 81.59 | 81.59 | 81.48 | 81.51 | 1,430 | +0.05(+0.06%) |
Sep 20, 2018 | 81.05 | 81.46 | 81.05 | 81.46 | 7,345 | +0.58(+0.72%) |
Sep 19, 2018 | 81.21 | 81.26 | 80.88 | 80.88 | 24,204 | -0.19(-0.24%) |
Sep 18, 2018 | 80.98 | 81.15 | 80.98 | 81.07 | 1,618 | +0.20(+0.25%) |
Sep 17, 2018 | 81.01 | 81.01 | 80.80 | 80.87 | 1,763 | -0.24(-0.29%) |
Sep 14, 2018 | 81.01 | 81.10 | 80.85 | 81.10 | 3,411 | +0.06(+0.08%) |
Sep 13, 2018 | 80.87 | 81.05 | 80.87 | 81.04 | 10,324 | +0.49(+0.61%) |
Sep 12, 2018 | 80.57 | 80.59 | 80.41 | 80.55 | 16,079 | -0.04(-0.05%) |
Sep 11, 2018 | 80.11 | 80.59 | 80.11 | 80.58 | 2,527 | +0.21(+0.26%) |
Sep 10, 2018 | 80.49 | 80.54 | 80.37 | 80.38 | 3,281 | +0.27(+0.34%) |
Sep 07, 2018 | 80.15 | 80.43 | 80.10 | 80.10 | 4,401 | -0.31(-0.38%) |
Sep 06, 2018 | 80.42 | 80.42 | 80.41 | 80.41 | 1,499 | -0.05(-0.06%) |
Sep 05, 2018 | 80.22 | 80.46 | 80.22 | 80.46 | 1,515 | +0.09(+0.11%) |
Sep 04, 2018 | 80.34 | 80.37 | 80.10 | 80.37 | 185,003 | +0.20(+0.25%) |
Aug 31, 2018 | 80.17 | 80.17 | 80.17 | 0 | -0.07(-0.09%) | |
Aug 30, 2018 | 80.48 | 80.48 | 80.21 | 80.24 | 2,861 | -0.51(-0.63%) |
Aug 29, 2018 | 80.53 | 80.82 | 80.53 | 80.75 | 4,941 | +0.41(+0.51%) |
Aug 28, 2018 | 80.37 | 80.40 | 80.28 | 80.34 | 163,524 | +0.05(+0.07%) |
Aug 27, 2018 | 80.19 | 80.42 | 80.19 | 80.28 | 16,271 | +0.19(+0.24%) |
Aug 24, 2018 | 79.88 | 80.09 | 79.88 | 80.09 | 3,411 | +0.57(+0.72%) |
Aug 23, 2018 | 79.60 | 79.66 | 79.52 | 79.52 | 2,465 | -0.33(-0.41%) |
Aug 22, 2018 | 79.98 | 79.98 | 79.78 | 79.85 | 3,845 | -0.26(-0.33%) |
Aug 21, 2018 | 80.13 | 80.18 | 80.09 | 80.11 | 7,964 | +0.15(+0.19%) |
Aug 20, 2018 | 79.87 | 79.96 | 79.87 | 79.96 | 1,649 | +0.37(+0.46%) |
Aug 17, 2018 | 79.37 | 79.72 | 79.37 | 79.59 | 3,631 | +0.43(+0.54%) |
Aug 16, 2018 | 79.34 | 79.40 | 79.17 | 79.17 | 4,140 | +0.50(+0.64%) |
Aug 15, 2018 | 78.25 | 78.69 | 78.25 | 78.67 | 1,667 | -0.16(-0.21%) |
Aug 14, 2018 | 78.97 | 78.98 | 78.83 | 78.83 | 2,206 | +0.37(+0.47%) |
Aug 13, 2018 | 78.76 | 78.76 | 78.38 | 78.46 | 1,454 | -0.20(-0.26%) |
Aug 10, 2018 | 78.69 | 78.94 | 78.67 | 78.67 | 4,511 | -0.42(-0.53%) |
Aug 09, 2018 | 79.36 | 79.37 | 79.08 | 79.08 | 3,580 | -0.06(-0.08%) |
Aug 08, 2018 | 79.16 | 79.22 | 79.15 | 79.15 | 1,832 | -0.11(-0.14%) |
Aug 07, 2018 | 79.20 | 79.44 | 79.20 | 79.26 | 6,627 | +0.07(+0.09%) |
Aug 06, 2018 | 78.91 | 79.33 | 78.91 | 79.18 | 5,480 | +0.24(+0.30%) |
Aug 03, 2018 | 78.81 | 79.06 | 78.78 | 78.95 | 5,281 | +0.38(+0.49%) |
Aug 02, 2018 | 78.25 | 78.62 | 78.24 | 78.57 | 11,518 | +0.05(+0.06%) |
Aug 01, 2018 | 78.50 | 78.52 | 78.19 | 78.52 | 176,714 | -0.10(-0.13%) |
Jul 31, 2018 | 78.28 | 78.71 | 78.28 | 78.62 | 9,174 | +0.57(+0.73%) |
Jul 30, 2018 | 78.55 | 78.55 | 78.05 | 78.05 | 3,170 | -0.35(-0.44%) |
Jul 27, 2018 | 78.89 | 78.89 | 78.31 | 78.39 | 3,190 | -0.41(-0.52%) |
Jul 26, 2018 | 78.89 | 78.89 | 78.81 | 78.81 | 1,604 | +0.35(+0.45%) |
Jul 25, 2018 | 78.07 | 78.47 | 77.99 | 78.46 | 5,556 | +0.54(+0.69%) |
Jul 24, 2018 | 78.13 | 78.13 | 77.85 | 77.92 | 2,632 | -0.13(-0.16%) |
Jul 23, 2018 | 77.91 | 78.05 | 77.89 | 78.05 | 6,018 | -0.05(-0.07%) |
Jul 20, 2018 | 78.08 | 78.15 | 77.98 | 78.10 | 5,390 | -0.21(-0.27%) |
Jul 19, 2018 | 78.06 | 78.37 | 78.04 | 78.31 | 6,815 | +0.17(+0.21%) |
Jul 18, 2018 | 77.99 | 78.19 | 77.99 | 78.15 | 6,103 | -0.01(-0.01%) |
Jul 17, 2018 | 77.99 | 78.16 | 77.96 | 78.16 | 2,421 | +0.35(+0.46%) |
Jul 16, 2018 | 78.06 | 78.06 | 77.78 | 77.80 | 2,525 | -0.25(-0.33%) |
Jul 13, 2018 | 78.06 | 78.12 | 78.01 | 78.06 | 36,351 | +0.00(+0.00%) |
Jul 12, 2018 | 77.87 | 78.12 | 77.69 | 78.06 | 85,972 | +0.39(+0.50%) |
Jul 11, 2018 | 77.56 | 77.79 | 77.56 | 77.67 | 1,648 | -0.38(-0.48%) |
Jul 10, 2018 | 78.37 | 78.37 | 77.92 | 78.04 | 21,045 | +0.32(+0.41%) |
Jul 09, 2018 | 77.84 | 77.41 | 77.72 | 78,065 | +0.31(+0.40%) | |
Jul 06, 2018 | 77.21 | 77.52 | 77.21 | 77.41 | 1,784 | +0.57(+0.75%) |
Jul 05, 2018 | 76.40 | 76.87 | 76.30 | 76.84 | 12,807 | +0.57(+0.75%) |
Jul 03, 2018 | 76.27 | 76.27 | 76.27 | 0 | +0.17(+0.23%) | |
Jul 02, 2018 | 75.79 | 76.09 | 75.79 | 76.09 | 998 | -0.50(-0.65%) |
Jun 29, 2018 | 76.66 | 76.67 | 76.59 | 76.59 | 2,721 | +0.45(+0.58%) |
Jun 28, 2018 | 75.67 | 76.29 | 75.67 | 76.15 | 3,080 | +0.34(+0.45%) |
Jun 27, 2018 | 76.59 | 76.59 | 75.81 | 75.81 | 3,798 | -0.75(-0.98%) |
Jun 26, 2018 | 76.54 | 76.56 | 76.54 | 76.56 | 2,016 | +0.15(+0.20%) |
Jun 25, 2018 | 76.84 | 76.84 | 76.35 | 76.41 | 1,172 | -0.72(-0.94%) |
Jun 22, 2018 | 77.01 | 77.13 | 77.01 | 77.13 | 1,283 | +0.43(+0.57%) |
Jun 21, 2018 | 76.87 | 76.90 | 76.70 | 76.70 | 4,232 | -0.45(-0.58%) |
Jun 20, 2018 | 77.04 | 77.26 | 77.04 | 77.15 | 2,157 | +0.12(+0.15%) |
Jun 19, 2018 | 76.89 | 77.03 | 76.84 | 77.03 | 527,092 | -0.22(-0.28%) |
Jun 18, 2018 | 77.30 | 77.30 | 77.11 | 77.25 | 2,355 | +0.16(+0.21%) |
Jun 15, 2018 | 76.90 | 77.08 | 76.90 | 77.08 | 1,198 | -0.20(-0.26%) |
Jun 14, 2018 | 77.21 | 77.33 | 77.15 | 77.28 | 30,153 | +0.22(+0.28%) |
Jun 13, 2018 | 77.50 | 77.50 | 77.07 | 77.07 | 4,413 | -0.33(-0.42%) |
Jun 12, 2018 | 77.37 | 77.45 | 77.37 | 77.39 | 113,861 | +0.15(+0.19%) |
Jun 11, 2018 | 77.20 | 77.33 | 77.20 | 77.24 | 1,161 | +0.10(+0.13%) |
Jun 08, 2018 | 76.84 | 77.14 | 76.84 | 77.14 | 3,044 | +0.35(+0.46%) |
Jun 07, 2018 | 76.85 | 76.86 | 76.78 | 76.79 | 2,524 | +0.15(+0.20%) |
Jun 06, 2018 | 76.26 | 76.63 | 76.26 | 76.63 | 1,250 | +0.47(+0.62%) |
Jun 05, 2018 | 76.32 | 76.32 | 76.02 | 76.16 | 4,187 | +0.07(+0.09%) |
Jun 04, 2018 | 76.12 | 76.17 | 76.00 | 76.09 | 58,647 | +0.21(+0.27%) |
Jun 01, 2018 | 75.81 | 75.98 | 75.74 | 75.89 | 5,529 | +0.61(+0.82%) |
May 31, 2018 | 75.96 | 75.96 | 75.25 | 75.27 | 1,704 | -0.72(-0.95%) |
May 30, 2018 | 76.05 | 76.15 | 75.94 | 76.00 | 3,435 | +0.93(+1.23%) |
May 29, 2018 | 75.39 | 75.40 | 74.84 | 75.07 | 2,627 | -0.76(-1.00%) |
May 25, 2018 | 75.83 | 75.83 | 75.83 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 75.77 | 75.90 | 75.45 | 75.85 | 3,228 | -0.04(-0.05%) |
May 23, 2018 | 75.54 | 75.89 | 75.48 | 75.89 | 2,742 | +0.08(+0.11%) |
May 22, 2018 | 76.18 | 76.18 | 75.81 | 75.81 | 1,376 | -0.22(-0.29%) |
May 21, 2018 | 75.94 | 76.03 | 75.94 | 76.03 | 579 | +0.58(+0.77%) |
May 18, 2018 | 75.41 | 75.54 | 75.41 | 75.45 | 1,552 | -0.07(-0.10%) |
May 17, 2018 | 75.66 | 75.78 | 75.43 | 75.52 | 1,869 | +0.20(+0.26%) |
May 16, 2018 | 75.32 | 75.32 | 75.32 | 75.32 | 1,674 | +0.23(+0.31%) |
May 15, 2018 | 75.23 | 75.23 | 75.09 | 75.09 | 2,454 | -0.88(-1.16%) |
May 14, 2018 | 75.92 | 76.00 | 75.92 | 75.97 | 5,554 | +0.33(+0.43%) |
May 11, 2018 | 75.84 | 76.00 | 75.65 | 75.65 | 14,103 | +0.14(+0.18%) |
May 10, 2018 | 75.29 | 75.76 | 75.16 | 75.51 | 1,349,297 | +0.47(+0.63%) |
May 09, 2018 | 74.76 | 75.12 | 74.54 | 75.04 | 5,548 | +0.51(+0.69%) |
May 08, 2018 | 74.66 | 74.79 | 74.38 | 74.53 | 7,977 | -0.06(-0.08%) |
May 07, 2018 | 74.64 | 74.69 | 74.59 | 74.59 | 2,074 | +0.02(+0.02%) |
May 04, 2018 | 73.75 | 74.80 | 73.75 | 74.57 | 2,623 | +0.90(+1.22%) |
May 03, 2018 | 73.60 | 73.68 | 73.04 | 73.68 | 181,892 | -0.53(-0.72%) |
May 02, 2018 | 74.29 | 74.37 | 74.21 | 74.21 | 4,489 | -0.20(-0.27%) |
May 01, 2018 | 74.14 | 74.55 | 74.02 | 74.41 | 39,568 | -0.34(-0.45%) |
Apr 30, 2018 | 75.30 | 75.44 | 74.70 | 74.75 | 5,581 | -0.30(-0.40%) |
Apr 27, 2018 | 75.01 | 75.05 | 75.01 | 75.05 | 1,556 | +0.08(+0.11%) |
Apr 26, 2018 | 74.55 | 74.97 | 74.55 | 74.97 | 3,761 | +0.56(+0.75%) |
Apr 25, 2018 | 74.34 | 74.41 | 74.34 | 74.41 | 587 | +0.23(+0.30%) |
Apr 24, 2018 | 75.14 | 75.14 | 74.18 | 74.19 | 4,334 | -0.85(-1.13%) |
Apr 23, 2018 | 75.30 | 75.30 | 74.84 | 75.03 | 1,779 | +0.02(+0.02%) |
Apr 20, 2018 | 75.42 | 75.42 | 74.86 | 75.02 | 24,920 | -0.36(-0.48%) |
Apr 19, 2018 | 75.47 | 75.47 | 75.38 | 75.38 | 1,344 | -0.66(-0.87%) |
Apr 18, 2018 | 76.13 | 76.13 | 76.04 | 76.05 | 1,418 | +0.11(+0.14%) |
Apr 17, 2018 | 75.79 | 76.03 | 75.77 | 75.94 | 3,793 | +0.66(+0.88%) |
Apr 16, 2018 | 75.28 | 75.29 | 75.27 | 75.27 | 1,444 | +0.82(+1.10%) |
Apr 13, 2018 | 74.90 | 74.90 | 74.46 | 74.46 | 413 | -0.36(-0.48%) |
Apr 12, 2018 | 74.75 | 74.87 | 74.71 | 74.82 | 3,121 | +0.44(+0.59%) |
Apr 11, 2018 | 74.25 | 74.65 | 74.24 | 74.38 | 62,962 | -0.24(-0.33%) |
Apr 10, 2018 | 74.60 | 74.83 | 74.58 | 74.62 | 2,306 | +0.21(+0.28%) |
Apr 09, 2018 | 74.12 | 74.41 | 74.12 | 74.41 | 772 | +1.20(+1.64%) |
Apr 06, 2018 | 74.81 | 74.92 | 73.21 | 73.21 | 1,531 | -1.91(-2.55%) |
Apr 05, 2018 | 74.97 | 75.12 | 74.97 | 75.12 | 2,927 | +1.16(+1.56%) |
Apr 04, 2018 | 73.21 | 74.06 | 73.21 | 73.97 | 1,539 | +0.17(+0.23%) |
Apr 03, 2018 | 73.44 | 73.80 | 73.34 | 73.80 | 12,810 | +0.57(+0.78%) |
Apr 02, 2018 | 74.65 | 74.65 | 72.56 | 73.22 | 45,796 | -1.58(-2.11%) |
Mar 29, 2018 | 74.80 | 74.80 | 74.80 | 0 | +0.84(+1.14%) | |
Mar 28, 2018 | 73.72 | 74.13 | 73.72 | 73.96 | 175,678 | +0.42(+0.58%) |
Mar 27, 2018 | 74.39 | 75.01 | 73.54 | 73.54 | 18,664 | -0.93(-1.24%) |
Mar 26, 2018 | 73.85 | 74.46 | 73.45 | 74.46 | 4,810 | +1.09(+1.48%) |
Mar 23, 2018 | 74.39 | 74.47 | 73.37 | 73.37 | 2,376 | -1.35(-1.80%) |
Mar 22, 2018 | 75.04 | 75.52 | 74.72 | 74.72 | 10,248 | -1.43(-1.87%) |
Mar 21, 2018 | 76.11 | 76.31 | 76.08 | 76.15 | 5,510 | +0.05(+0.07%) |
Mar 20, 2018 | 76.16 | 76.16 | 76.09 | 76.09 | 1,617 | -0.19(-0.25%) |
Mar 19, 2018 | 76.34 | 76.34 | 76.28 | 76.28 | 1,464 | -0.53(-0.69%) |
Mar 16, 2018 | 76.71 | 76.81 | 76.69 | 76.81 | 1,705 | +0.51(+0.67%) |
Mar 15, 2018 | 76.48 | 76.49 | 76.30 | 76.30 | 1,200 | -0.13(-0.16%) |
Mar 14, 2018 | 76.68 | 76.68 | 76.42 | 76.42 | 1,249 | -0.43(-0.56%) |
Mar 13, 2018 | 77.12 | 77.12 | 76.69 | 76.86 | 3,704 | -0.22(-0.29%) |
Mar 12, 2018 | 77.32 | 77.45 | 77.05 | 77.08 | 28,658 | -0.02(-0.03%) |
Mar 09, 2018 | 76.71 | 77.10 | 76.71 | 77.10 | 1,916 | +1.01(+1.33%) |
Mar 08, 2018 | 75.94 | 76.13 | 75.94 | 76.09 | 900 | +0.19(+0.25%) |
Mar 07, 2018 | 75.90 | 75.40 | 75.90 | 60,764 | +0.14(+0.18%) | |
Mar 06, 2018 | 75.43 | 75.88 | 75.43 | 75.76 | 2,107 | +0.27(+0.35%) |
Mar 05, 2018 | 75.46 | 75.53 | 75.35 | 75.50 | 2,718 | +1.33(+1.80%) |
Mar 02, 2018 | 73.67 | 74.35 | 73.67 | 74.17 | 2,895 | +0.03(+0.04%) |
Mar 01, 2018 | 75.00 | 75.10 | 73.87 | 74.14 | 8,971 | -0.85(-1.14%) |
Feb 28, 2018 | 76.00 | 76.15 | 74.99 | 74.99 | 14,885 | -0.95(-1.25%) |
Feb 27, 2018 | 76.88 | 76.88 | 75.94 | 75.94 | 2,324 | -0.80(-1.04%) |
Feb 26, 2018 | 76.11 | 76.74 | 76.11 | 76.74 | 15,713 | +0.82(+1.08%) |
Feb 23, 2018 | 75.51 | 75.92 | 75.51 | 75.92 | 966 | +0.92(+1.22%) |
Feb 22, 2018 | 75.37 | 75.50 | 75.00 | 75.00 | 1,162 | -1.00(-1.31%) |
Feb 21, 2018 | 75.85 | 76.10 | 75.85 | 76.00 | 951 | +0.57(+0.75%) |
Feb 20, 2018 | 76.04 | 75.27 | 75.44 | 6,316 | -0.72(-0.94%) | |
Feb 16, 2018 | 76.15 | 76.15 | 76.15 | 0 | +0.31(+0.40%) | |
Feb 15, 2018 | 75.35 | 75.85 | 75.29 | 75.85 | 8,576 | +1.88(+2.54%) |
Feb 14, 2018 | 73.73 | 73.97 | 73.73 | 73.97 | 365 | -0.13(-0.17%) |
Feb 13, 2018 | 73.68 | 74.17 | 73.63 | 74.09 | 219,573 | +0.10(+0.13%) |
Feb 12, 2018 | 73.68 | 74.33 | 73.11 | 74.00 | 307,059 | +0.40(+0.55%) |
Feb 09, 2018 | 72.78 | 73.59 | 71.06 | 73.59 | 7,152 | +0.31(+0.42%) |
Feb 08, 2018 | 74.45 | 74.45 | 73.28 | 73.28 | 2,317 | -1.81(-2.41%) |
Feb 07, 2018 | 75.24 | 75.38 | 75.08 | 75.09 | 3,970 | +0.42(+0.56%) |
Feb 06, 2018 | 72.79 | 74.68 | 68.27 | 74.68 | 8,198 | -0.44(-0.59%) |
Feb 05, 2018 | 76.33 | 76.65 | 74.14 | 75.12 | 16,989 | -1.74(-2.26%) |
Feb 02, 2018 | 77.82 | 77.82 | 76.77 | 76.86 | 3,654 | -1.33(-1.70%) |
Feb 01, 2018 | 78.07 | 78.19 | 78.07 | 78.19 | 770 | +0.14(+0.17%) |
Jan 31, 2018 | 78.51 | 78.53 | 78.05 | 78.05 | 31,177 | -0.17(-0.22%) |
Jan 30, 2018 | 79.14 | 79.14 | 78.22 | 13,670 | -0.92(-1.16%) | |
Jan 29, 2018 | 79.31 | 79.47 | 79.12 | 79.14 | 4,805 | -0.18(-0.23%) |
Jan 26, 2018 | 78.96 | 79.32 | 78.96 | 79.32 | 1,276 | +0.53(+0.67%) |
Jan 25, 2018 | 78.78 | 78.92 | 78.77 | 78.79 | 3,189 | +0.10(+0.13%) |
Jan 24, 2018 | 78.85 | 78.96 | 78.40 | 78.69 | 4,605 | -0.01(-0.01%) |
Jan 23, 2018 | 78.45 | 78.70 | 78.45 | 78.70 | 12,174 | +0.39(+0.49%) |
Jan 22, 2018 | 77.97 | 78.31 | 77.97 | 78.31 | 3,845 | +0.31(+0.40%) |
Jan 19, 2018 | 77.74 | 78.04 | 77.74 | 78.00 | 4,435 | +0.56(+0.73%) |
Jan 18, 2018 | 77.52 | 77.68 | 77.40 | 77.44 | 10,572 | -0.35(-0.45%) |
Jan 17, 2018 | 77.34 | 77.79 | 77.34 | 77.79 | 13,496 | +0.89(+1.16%) |
Jan 16, 2018 | 77.42 | 77.42 | 76.90 | 76.90 | 1,690 | -0.41(-0.53%) |
Jan 12, 2018 | 77.31 | 77.31 | 77.31 | 0 | +0.21(+0.28%) | |
Jan 11, 2018 | 76.67 | 77.10 | 76.60 | 77.10 | 129,326 | +0.63(+0.82%) |
Jan 10, 2018 | 76.50 | 76.61 | 76.40 | 76.47 | 13,794 | -0.37(-0.48%) |
Jan 09, 2018 | 76.86 | 76.97 | 76.84 | 76.84 | 3,628 | +0.18(+0.24%) |
Jan 08, 2018 | 76.47 | 76.74 | 76.47 | 76.66 | 2,009 | +0.13(+0.16%) |
Jan 05, 2018 | 76.25 | 76.53 | 76.20 | 76.53 | 10,037 | +0.61(+0.81%) |
Jan 04, 2018 | 76.22 | 76.24 | 75.92 | 75.92 | 197,525 | +0.13(+0.18%) |
Jan 03, 2018 | 75.64 | 75.84 | 75.64 | 75.79 | 3,073 | +0.34(+0.45%) |