Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 71.22 | 71.29 | 70.17 | 70.54 | 2,878,262 | +0.15(+0.21%) |
Mar 28, 2019 | 70.42 | 71.01 | 69.82 | 70.40 | 1,995,499 | +0.12(+0.17%) |
Mar 27, 2019 | 70.13 | 70.60 | 69.76 | 70.28 | 1,909,632 | +0.05(+0.08%) |
Mar 26, 2019 | 69.72 | 70.47 | 69.55 | 70.22 | 2,208,523 | +1.16(+1.68%) |
Mar 25, 2019 | 69.16 | 69.80 | 68.54 | 69.06 | 2,622,658 | -0.01(-0.01%) |
Mar 22, 2019 | 71.49 | 71.69 | 69.03 | 69.07 | 4,834,918 | -3.29(-4.54%) |
Mar 21, 2019 | 71.67 | 72.51 | 71.13 | 72.36 | 3,253,935 | +0.25(+0.35%) |
Mar 20, 2019 | 74.05 | 74.56 | 72.00 | 72.10 | 3,178,060 | -2.22(-2.99%) |
Mar 19, 2019 | 75.09 | 75.57 | 74.06 | 74.32 | 2,585,415 | -0.35(-0.46%) |
Mar 18, 2019 | 74.08 | 74.96 | 73.86 | 74.67 | 2,374,692 | +0.98(+1.32%) |
Mar 15, 2019 | 73.13 | 74.11 | 73.13 | 73.69 | 8,703,035 | +0.55(+0.75%) |
Mar 14, 2019 | 73.01 | 73.42 | 72.84 | 73.15 | 2,260,245 | +0.11(+0.15%) |
Mar 13, 2019 | 72.99 | 73.45 | 72.66 | 73.04 | 2,153,871 | +0.30(+0.41%) |
Mar 12, 2019 | 72.83 | 73.26 | 72.63 | 72.74 | 2,519,887 | +0.14(+0.19%) |
Mar 11, 2019 | 72.04 | 72.84 | 71.79 | 72.60 | 2,574,437 | +0.97(+1.35%) |
Mar 08, 2019 | 71.32 | 71.67 | 70.71 | 71.63 | 3,198,402 | -0.62(-0.86%) |
Mar 07, 2019 | 72.94 | 72.94 | 71.53 | 72.26 | 2,795,406 | -1.07(-1.46%) |
Mar 06, 2019 | 74.24 | 74.49 | 73.24 | 73.32 | 2,026,952 | -1.04(-1.40%) |
Mar 05, 2019 | 74.35 | 74.70 | 72.99 | 74.37 | 2,177,168 | +0.10(+0.13%) |
Mar 04, 2019 | 74.34 | 75.17 | 73.48 | 74.27 | 2,744,714 | +0.10(+0.13%) |
Mar 01, 2019 | 74.39 | 75.24 | 73.77 | 74.17 | 2,164,134 | +0.58(+0.78%) |
Feb 28, 2019 | 73.82 | 73.85 | 73.29 | 73.59 | 2,643,127 | -0.17(-0.23%) |
Feb 27, 2019 | 73.39 | 73.88 | 73.16 | 73.76 | 1,949,192 | +0.38(+0.52%) |
Feb 26, 2019 | 73.02 | 74.19 | 73.02 | 73.38 | 2,439,923 | +0.01(+0.01%) |
Feb 25, 2019 | 73.66 | 74.02 | 73.29 | 73.37 | 2,239,241 | +0.42(+0.58%) |
Feb 22, 2019 | 72.70 | 73.31 | 72.60 | 72.95 | 2,392,452 | +0.40(+0.55%) |
Feb 21, 2019 | 73.02 | 73.36 | 72.23 | 72.55 | 2,687,314 | -0.41(-0.56%) |
Feb 20, 2019 | 72.21 | 73.16 | 71.93 | 72.96 | 3,226,235 | +0.82(+1.14%) |
Feb 19, 2019 | 71.27 | 72.38 | 71.10 | 72.13 | 2,656,253 | +0.61(+0.86%) |
Feb 15, 2019 | 70.30 | 71.67 | 70.30 | 71.52 | 3,962,694 | +1.88(+2.69%) |
Feb 14, 2019 | 70.52 | 70.86 | 69.60 | 69.64 | 4,696,438 | -1.66(-2.33%) |
Feb 13, 2019 | 71.41 | 72.13 | 71.25 | 71.31 | 2,015,888 | +0.39(+0.55%) |
Feb 12, 2019 | 70.26 | 71.30 | 70.16 | 70.92 | 3,198,771 | +1.41(+2.03%) |
Feb 11, 2019 | 69.57 | 69.70 | 68.83 | 69.51 | 2,356,331 | +0.39(+0.56%) |
Feb 08, 2019 | 68.72 | 69.28 | 67.36 | 69.12 | 3,344,897 | -0.22(-0.32%) |
Feb 07, 2019 | 68.52 | 70.53 | 67.84 | 69.34 | 4,539,212 | -1.62(-2.28%) |
Feb 06, 2019 | 70.53 | 71.29 | 70.42 | 70.96 | 2,712,045 | +0.32(+0.45%) |
Feb 05, 2019 | 70.83 | 70.87 | 69.98 | 70.64 | 2,444,716 | -0.15(-0.21%) |
Feb 04, 2019 | 70.65 | 70.85 | 70.27 | 70.79 | 2,082,108 | +0.17(+0.25%) |
Feb 01, 2019 | 70.29 | 70.65 | 69.73 | 70.62 | 3,342,659 | +0.62(+0.89%) |
Jan 31, 2019 | 68.66 | 70.03 | 68.66 | 69.99 | 3,715,636 | +0.62(+0.90%) |
Jan 30, 2019 | 69.14 | 69.64 | 68.25 | 69.37 | 3,810,756 | +0.18(+0.26%) |
Jan 29, 2019 | 70.08 | 70.42 | 69.15 | 69.19 | 2,616,174 | -1.15(-1.63%) |
Jan 28, 2019 | 69.82 | 70.49 | 69.49 | 70.33 | 2,288,616 | -0.24(-0.34%) |
Jan 25, 2019 | 70.08 | 70.97 | 69.66 | 70.58 | 3,052,783 | +1.16(+1.67%) |
Jan 24, 2019 | 68.44 | 69.76 | 68.44 | 69.42 | 2,193,937 | +0.56(+0.82%) |
Jan 23, 2019 | 69.54 | 69.70 | 67.87 | 68.85 | 3,403,274 | -0.10(-0.14%) |
Jan 22, 2019 | 69.54 | 70.01 | 68.70 | 68.95 | 4,842,081 | -1.13(-1.62%) |
Jan 18, 2019 | 69.94 | 70.64 | 69.45 | 70.08 | 4,365,651 | +0.83(+1.20%) |
Jan 17, 2019 | 68.34 | 69.57 | 67.94 | 69.26 | 2,215,182 | +0.52(+0.76%) |
Jan 16, 2019 | 68.15 | 69.34 | 67.92 | 68.73 | 2,866,553 | +1.14(+1.69%) |
Jan 15, 2019 | 67.14 | 67.61 | 66.57 | 67.59 | 2,142,379 | +0.34(+0.51%) |
Jan 14, 2019 | 65.97 | 67.52 | 65.95 | 67.25 | 2,272,322 | +0.60(+0.90%) |
Jan 11, 2019 | 65.73 | 66.81 | 65.34 | 66.65 | 1,984,638 | +0.33(+0.49%) |
Jan 10, 2019 | 65.88 | 66.51 | 65.45 | 66.32 | 2,485,625 | +0.33(+0.49%) |
Jan 09, 2019 | 65.25 | 66.26 | 64.69 | 66.00 | 3,263,285 | +1.05(+1.61%) |
Jan 08, 2019 | 65.31 | 65.80 | 64.23 | 64.95 | 2,963,390 | +0.38(+0.59%) |
Jan 07, 2019 | 64.17 | 65.50 | 63.63 | 64.57 | 3,102,079 | -0.03(-0.05%) |
Jan 04, 2019 | 63.17 | 64.80 | 62.82 | 64.60 | 3,296,189 | +2.86(+4.64%) |
Jan 03, 2019 | 62.37 | 63.08 | 61.62 | 61.74 | 2,971,878 | -1.06(-1.69%) |
Jan 02, 2019 | 60.73 | 63.19 | 60.66 | 62.80 | 2,958,918 | +0.85(+1.37%) |
Dec 31, 2018 | 61.84 | 62.37 | 61.10 | 61.95 | 2,476,058 | +0.58(+0.95%) |
Dec 28, 2018 | 62.02 | 62.30 | 61.01 | 61.36 | 3,039,487 | -0.47(-0.76%) |
Dec 27, 2018 | 60.21 | 61.83 | 59.27 | 61.83 | 3,519,844 | +0.63(+1.03%) |
Dec 26, 2018 | 58.53 | 61.23 | 57.44 | 61.20 | 3,626,842 | +2.84(+4.87%) |
Dec 24, 2018 | 58.97 | 60.01 | 58.25 | 58.36 | 1,881,167 | -1.23(-2.06%) |
Dec 21, 2018 | 60.61 | 61.86 | 59.40 | 59.59 | 6,846,185 | -1.48(-2.43%) |
Dec 20, 2018 | 60.69 | 61.90 | 60.59 | 61.07 | 4,491,088 | -0.15(-0.25%) |
Dec 19, 2018 | 62.16 | 63.54 | 60.57 | 61.23 | 5,229,810 | -0.97(-1.56%) |
Dec 18, 2018 | 62.20 | 63.42 | 61.68 | 62.20 | 4,008,666 | +0.19(+0.31%) |
Dec 17, 2018 | 62.15 | 63.09 | 61.58 | 62.01 | 3,962,799 | -0.56(-0.90%) |
Dec 14, 2018 | 62.05 | 63.20 | 61.99 | 62.57 | 3,934,786 | -0.28(-0.45%) |
Dec 13, 2018 | 63.22 | 63.49 | 62.33 | 62.85 | 4,247,211 | -0.08(-0.13%) |
Dec 12, 2018 | 63.54 | 64.17 | 62.64 | 62.94 | 2,952,500 | +0.54(+0.86%) |
Dec 11, 2018 | 64.45 | 64.80 | 62.21 | 62.40 | 3,156,347 | -0.88(-1.39%) |
Dec 10, 2018 | 65.18 | 65.28 | 62.17 | 63.28 | 4,481,784 | -1.95(-2.99%) |
Dec 07, 2018 | 66.38 | 67.68 | 64.71 | 65.23 | 3,836,581 | -1.12(-1.68%) |
Dec 06, 2018 | 67.16 | 67.24 | 64.20 | 66.35 | 6,402,234 | -1.40(-2.06%) |
Dec 04, 2018 | 71.32 | 71.53 | 67.21 | 67.74 | 4,135,935 | -3.86(-5.39%) |
Dec 03, 2018 | 72.45 | 72.89 | 71.01 | 71.60 | 2,841,546 | +0.38(+0.53%) |
Nov 30, 2018 | 70.31 | 71.33 | 70.30 | 71.22 | 3,011,447 | +0.65(+0.91%) |
Nov 29, 2018 | 71.08 | 72.05 | 70.49 | 70.58 | 2,665,343 | -1.04(-1.45%) |
Nov 28, 2018 | 69.81 | 71.74 | 69.29 | 71.62 | 3,323,275 | +1.82(+2.60%) |
Nov 27, 2018 | 69.67 | 69.97 | 69.13 | 69.80 | 2,878,618 | +0.05(+0.07%) |
Nov 26, 2018 | 69.10 | 70.40 | 68.89 | 69.76 | 3,300,680 | +1.64(+2.41%) |
Nov 23, 2018 | 67.70 | 68.92 | 67.70 | 68.12 | 1,402,121 | -0.36(-0.52%) |
Nov 21, 2018 | 68.47 | 68.47 | 68.47 | 0 | +0.88(+1.30%) | |
Nov 20, 2018 | 68.26 | 68.35 | 67.01 | 67.59 | 3,259,560 | -1.34(-1.94%) |
Nov 19, 2018 | 69.04 | 69.41 | 68.29 | 68.93 | 2,579,947 | +0.07(+0.10%) |
Nov 16, 2018 | 69.34 | 69.57 | 68.50 | 68.86 | 3,351,968 | -0.79(-1.13%) |
Nov 15, 2018 | 69.08 | 70.05 | 68.25 | 69.65 | 3,560,002 | -0.18(-0.26%) |
Nov 14, 2018 | 71.94 | 72.14 | 69.46 | 69.83 | 3,256,405 | -1.33(-1.87%) |
Nov 13, 2018 | 70.71 | 72.19 | 70.53 | 71.17 | 2,684,456 | +0.71(+1.01%) |
Nov 12, 2018 | 71.88 | 72.20 | 70.29 | 70.45 | 2,271,925 | -1.64(-2.27%) |
Nov 09, 2018 | 72.47 | 73.39 | 71.62 | 72.09 | 3,555,259 | -0.84(-1.16%) |
Nov 08, 2018 | 72.58 | 74.24 | 72.21 | 72.93 | 5,421,937 | -2.80(-3.69%) |
Nov 07, 2018 | 74.65 | 75.85 | 74.05 | 75.73 | 3,588,751 | +1.74(+2.35%) |
Nov 06, 2018 | 73.47 | 74.09 | 72.93 | 73.99 | 2,476,509 | +0.42(+0.57%) |
Nov 05, 2018 | 72.28 | 73.71 | 72.28 | 73.57 | 2,815,954 | +1.44(+1.99%) |
Nov 02, 2018 | 72.41 | 73.16 | 71.55 | 72.14 | 2,929,166 | +0.77(+1.09%) |
Nov 01, 2018 | 71.12 | 71.72 | 70.86 | 71.36 | 2,869,123 | +0.83(+1.17%) |
Oct 31, 2018 | 70.53 | 72.05 | 70.39 | 70.53 | 5,064,201 | +1.01(+1.45%) |
Oct 30, 2018 | 68.71 | 69.75 | 68.04 | 69.53 | 4,373,481 | +1.27(+1.86%) |
Oct 29, 2018 | 68.72 | 69.85 | 67.39 | 68.26 | 3,647,577 | +0.44(+0.65%) |
Oct 26, 2018 | 68.65 | 68.94 | 67.19 | 67.81 | 3,333,354 | -1.65(-2.38%) |
Oct 25, 2018 | 69.24 | 70.41 | 68.95 | 69.47 | 3,068,033 | +1.16(+1.70%) |
Oct 24, 2018 | 71.23 | 71.50 | 68.10 | 68.31 | 3,621,846 | -3.20(-4.48%) |
Oct 23, 2018 | 70.71 | 71.90 | 69.96 | 71.51 | 2,973,756 | -0.47(-0.66%) |
Oct 22, 2018 | 73.63 | 73.76 | 71.89 | 71.99 | 2,896,746 | -1.42(-1.94%) |
Oct 19, 2018 | 72.58 | 74.29 | 72.58 | 73.41 | 2,424,995 | +0.05(+0.07%) |
Oct 18, 2018 | 74.82 | 75.42 | 72.93 | 73.35 | 2,497,738 | -1.63(-2.18%) |
Oct 17, 2018 | 73.58 | 75.82 | 73.45 | 74.99 | 3,249,656 | +1.41(+1.91%) |
Oct 16, 2018 | 73.60 | 73.87 | 72.69 | 73.58 | 2,409,474 | +0.32(+0.44%) |
Oct 15, 2018 | 73.16 | 74.11 | 73.02 | 73.26 | 2,434,718 | -0.27(-0.37%) |
Oct 12, 2018 | 74.57 | 74.90 | 71.75 | 73.53 | 3,553,797 | +0.05(+0.06%) |
Oct 11, 2018 | 76.97 | 77.03 | 73.28 | 73.48 | 4,669,029 | -3.83(-4.95%) |
Oct 10, 2018 | 79.84 | 80.18 | 77.21 | 77.31 | 2,978,315 | -2.38(-2.98%) |
Oct 09, 2018 | 79.76 | 80.14 | 78.64 | 79.69 | 3,103,286 | -0.03(-0.04%) |
Oct 08, 2018 | 78.36 | 80.21 | 78.24 | 79.72 | 2,996,274 | +1.15(+1.46%) |
Oct 05, 2018 | 78.97 | 79.61 | 78.37 | 78.57 | 2,399,866 | -0.26(-0.32%) |
Oct 04, 2018 | 77.25 | 79.24 | 77.15 | 78.82 | 4,059,498 | +1.77(+2.30%) |
Oct 03, 2018 | 77.10 | 77.87 | 76.54 | 77.05 | 3,522,743 | +0.73(+0.96%) |
Oct 02, 2018 | 76.24 | 77.00 | 75.61 | 76.32 | 1,782,331 | -0.08(-0.10%) |
Oct 01, 2018 | 76.48 | 77.18 | 76.13 | 76.39 | 1,912,320 | +0.19(+0.25%) |
Sep 28, 2018 | 75.26 | 76.75 | 74.26 | 76.21 | 4,617,981 | +0.20(+0.26%) |
Sep 27, 2018 | 76.15 | 76.72 | 75.58 | 76.01 | 1,887,945 | -0.03(-0.04%) |
Sep 26, 2018 | 77.24 | 77.58 | 75.93 | 76.04 | 2,554,995 | -1.09(-1.41%) |
Sep 25, 2018 | 78.12 | 78.35 | 77.06 | 77.13 | 1,950,184 | -0.56(-0.73%) |
Sep 24, 2018 | 78.79 | 78.96 | 77.53 | 77.69 | 2,977,559 | -1.04(-1.32%) |
Sep 21, 2018 | 78.69 | 78.92 | 77.94 | 78.73 | 3,397,174 | +0.34(+0.43%) |
Sep 20, 2018 | 77.97 | 78.96 | 77.88 | 78.39 | 3,143,205 | +1.05(+1.35%) |
Sep 19, 2018 | 75.45 | 78.00 | 75.39 | 77.35 | 3,904,972 | +1.98(+2.62%) |
Sep 18, 2018 | 74.67 | 75.60 | 74.25 | 75.37 | 2,229,299 | +0.92(+1.23%) |
Sep 17, 2018 | 74.98 | 75.68 | 74.32 | 74.45 | 2,216,377 | -0.65(-0.87%) |
Sep 14, 2018 | 73.32 | 75.27 | 73.26 | 75.11 | 2,977,696 | +2.09(+2.86%) |
Sep 13, 2018 | 73.13 | 73.68 | 72.79 | 73.02 | 2,575,988 | +0.23(+0.31%) |
Sep 12, 2018 | 73.26 | 73.45 | 72.48 | 72.79 | 2,580,718 | -0.66(-0.90%) |
Sep 11, 2018 | 73.78 | 73.96 | 72.81 | 73.45 | 2,044,779 | -0.78(-1.05%) |
Sep 10, 2018 | 74.74 | 74.84 | 74.11 | 74.23 | 1,918,183 | +0.31(+0.42%) |
Sep 07, 2018 | 74.51 | 74.70 | 73.62 | 73.93 | 1,736,280 | -0.33(-0.45%) |
Sep 06, 2018 | 75.16 | 75.45 | 73.97 | 74.26 | 1,688,935 | -0.74(-0.99%) |
Sep 05, 2018 | 74.30 | 75.45 | 74.14 | 75.00 | 1,753,039 | +0.73(+0.98%) |
Sep 04, 2018 | 73.53 | 74.43 | 73.38 | 74.27 | 2,207,260 | +0.38(+0.51%) |
Aug 31, 2018 | 73.90 | 73.90 | 73.90 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 74.60 | 74.81 | 73.81 | 74.03 | 2,029,389 | -0.94(-1.25%) |
Aug 29, 2018 | 75.30 | 75.30 | 74.04 | 74.97 | 2,369,807 | -0.53(-0.71%) |
Aug 28, 2018 | 75.73 | 76.03 | 75.24 | 75.51 | 2,233,236 | +0.02(+0.02%) |
Aug 27, 2018 | 74.60 | 75.90 | 74.36 | 75.49 | 2,289,015 | +1.38(+1.86%) |
Aug 24, 2018 | 74.15 | 74.36 | 73.92 | 74.11 | 2,337,908 | +0.50(+0.67%) |
Aug 23, 2018 | 74.14 | 74.14 | 73.41 | 73.62 | 1,498,174 | -0.63(-0.85%) |
Aug 22, 2018 | 74.81 | 74.81 | 73.95 | 74.25 | 1,894,243 | -0.71(-0.95%) |
Aug 21, 2018 | 73.86 | 75.42 | 73.73 | 74.96 | 1,950,291 | +1.14(+1.54%) |
Aug 20, 2018 | 73.78 | 74.27 | 73.60 | 73.83 | 1,699,999 | +0.20(+0.27%) |
Aug 17, 2018 | 72.90 | 73.80 | 72.75 | 73.63 | 2,114,122 | +0.52(+0.71%) |
Aug 16, 2018 | 72.49 | 73.45 | 72.45 | 73.11 | 2,235,353 | +1.33(+1.85%) |
Aug 15, 2018 | 71.93 | 72.25 | 71.32 | 71.78 | 2,128,458 | -0.80(-1.10%) |
Aug 14, 2018 | 71.96 | 72.78 | 71.96 | 72.58 | 1,841,276 | +0.69(+0.96%) |
Aug 13, 2018 | 72.19 | 72.29 | 71.46 | 71.89 | 2,444,767 | -0.38(-0.53%) |
Aug 10, 2018 | 73.36 | 73.63 | 71.78 | 72.27 | 3,202,581 | -2.21(-2.97%) |
Aug 09, 2018 | 75.65 | 75.80 | 74.35 | 74.48 | 2,739,051 | -1.18(-1.56%) |
Aug 08, 2018 | 74.74 | 75.82 | 74.40 | 75.66 | 3,386,240 | +0.89(+1.19%) |
Aug 07, 2018 | 74.61 | 75.67 | 74.56 | 74.77 | 2,504,247 | +0.49(+0.66%) |
Aug 06, 2018 | 74.12 | 74.85 | 73.64 | 74.28 | 2,192,650 | +0.19(+0.25%) |
Aug 03, 2018 | 74.08 | 74.62 | 73.67 | 74.10 | 2,488,078 | -0.34(-0.46%) |
Aug 02, 2018 | 73.79 | 74.92 | 73.04 | 74.44 | 4,677,200 | -0.47(-0.63%) |
Aug 01, 2018 | 75.56 | 76.17 | 74.65 | 74.91 | 3,260,659 | -0.30(-0.40%) |
Jul 31, 2018 | 75.13 | 75.56 | 74.61 | 75.21 | 4,184,808 | +0.57(+0.77%) |
Jul 30, 2018 | 74.01 | 75.44 | 73.89 | 74.63 | 3,082,141 | +0.93(+1.26%) |
Jul 27, 2018 | 73.45 | 74.30 | 73.39 | 73.70 | 2,593,543 | +0.59(+0.81%) |
Jul 26, 2018 | 72.66 | 73.90 | 72.66 | 73.11 | 2,429,427 | +0.84(+1.17%) |
Jul 25, 2018 | 72.86 | 73.16 | 71.29 | 72.27 | 3,401,107 | -0.88(-1.20%) |
Jul 24, 2018 | 72.55 | 73.90 | 72.16 | 73.15 | 2,435,987 | +0.92(+1.27%) |
Jul 23, 2018 | 70.99 | 72.44 | 70.82 | 72.23 | 2,362,216 | +1.24(+1.75%) |
Jul 20, 2018 | 70.95 | 71.23 | 70.69 | 70.99 | 3,035,869 | -0.34(-0.47%) |
Jul 19, 2018 | 72.35 | 72.75 | 71.29 | 71.32 | 2,436,013 | -1.33(-1.84%) |
Jul 18, 2018 | 71.58 | 72.81 | 71.44 | 72.66 | 2,453,530 | +1.10(+1.53%) |
Jul 17, 2018 | 71.73 | 72.01 | 71.35 | 71.56 | 2,054,517 | -0.21(-0.29%) |
Jul 16, 2018 | 70.98 | 71.82 | 70.92 | 71.77 | 1,792,310 | +0.92(+1.29%) |
Jul 13, 2018 | 70.70 | 71.23 | 70.44 | 70.85 | 1,744,993 | -0.17(-0.24%) |
Jul 12, 2018 | 71.70 | 71.70 | 70.37 | 71.02 | 2,371,823 | -0.07(-0.10%) |
Jul 11, 2018 | 71.89 | 72.05 | 70.94 | 71.10 | 2,409,168 | -1.20(-1.66%) |
Jul 10, 2018 | 72.92 | 73.19 | 71.85 | 72.30 | 2,682,117 | -0.49(-0.68%) |
Jul 09, 2018 | 71.05 | 72.97 | 70.97 | 72.79 | 2,770,465 | +2.10(+2.97%) |
Jul 06, 2018 | 69.94 | 70.88 | 69.47 | 70.69 | 1,977,878 | +0.38(+0.54%) |
Jul 05, 2018 | 70.70 | 70.87 | 69.71 | 70.31 | 1,917,807 | +0.26(+0.37%) |
Jul 03, 2018 | 70.05 | 70.05 | 70.05 | 0 | -0.25(-0.36%) | |
Jul 02, 2018 | 69.21 | 70.30 | 68.94 | 70.30 | 1,864,693 | +0.61(+0.88%) |
Jun 29, 2018 | 70.32 | 70.98 | 69.67 | 69.69 | 2,158,068 | -0.06(-0.09%) |
Jun 28, 2018 | 69.50 | 69.99 | 68.60 | 69.75 | 2,860,661 | +0.28(+0.40%) |
Jun 27, 2018 | 70.92 | 71.25 | 69.40 | 69.47 | 3,046,740 | -1.56(-2.19%) |
Jun 26, 2018 | 71.66 | 71.89 | 70.76 | 71.03 | 2,010,424 | -0.50(-0.70%) |
Jun 25, 2018 | 71.55 | 71.91 | 70.99 | 71.53 | 1,817,655 | -0.39(-0.54%) |
Jun 22, 2018 | 72.54 | 72.67 | 71.88 | 71.92 | 2,347,522 | +0.06(+0.08%) |
Jun 21, 2018 | 72.16 | 72.46 | 71.59 | 71.86 | 1,722,972 | -0.31(-0.43%) |
Jun 20, 2018 | 72.93 | 73.10 | 72.08 | 72.17 | 2,361,258 | -0.57(-0.78%) |
Jun 19, 2018 | 72.07 | 72.91 | 71.99 | 72.74 | 2,085,897 | -0.26(-0.36%) |
Jun 18, 2018 | 72.85 | 73.07 | 72.17 | 73.00 | 2,805,069 | -0.45(-0.62%) |
Jun 15, 2018 | 73.53 | 71.97 | 73.45 | 4,339,053 | -0.14(-0.19%) | |
Jun 14, 2018 | 74.10 | 74.15 | 73.25 | 73.60 | 2,682,509 | -0.41(-0.55%) |
Jun 13, 2018 | 74.45 | 74.94 | 73.74 | 74.01 | 2,978,363 | -0.34(-0.46%) |
Jun 12, 2018 | 75.31 | 75.67 | 74.10 | 74.35 | 2,648,666 | -0.80(-1.07%) |
Jun 11, 2018 | 75.44 | 76.06 | 75.12 | 75.15 | 2,580,568 | +0.22(+0.29%) |
Jun 08, 2018 | 74.37 | 75.00 | 74.06 | 74.94 | 1,851,840 | +0.60(+0.81%) |
Jun 07, 2018 | 74.70 | 74.78 | 73.72 | 74.33 | 2,047,897 | +0.07(+0.09%) |
Jun 06, 2018 | 74.53 | 74.27 | 2,045,770 | +0.81(+1.11%) | ||
Jun 05, 2018 | 73.61 | 73.92 | 72.59 | 73.45 | 2,083,316 | -0.45(-0.62%) |
Jun 04, 2018 | 74.45 | 74.83 | 73.80 | 73.91 | 2,160,784 | +0.25(+0.33%) |
Jun 01, 2018 | 73.45 | 74.01 | 73.12 | 73.66 | 2,373,890 | +1.49(+2.07%) |
May 31, 2018 | 72.62 | 72.84 | 71.73 | 72.17 | 4,791,743 | -0.75(-1.03%) |
May 30, 2018 | 71.84 | 73.20 | 71.59 | 72.92 | 3,254,962 | +2.15(+3.03%) |
May 29, 2018 | 73.39 | 73.45 | 70.44 | 70.78 | 3,917,306 | -3.76(-5.05%) |
May 25, 2018 | 74.54 | 74.54 | 74.54 | 0 | -0.27(-0.36%) | |
May 24, 2018 | 74.91 | 75.15 | 74.03 | 74.81 | 2,946,119 | -0.39(-0.52%) |
May 23, 2018 | 75.40 | 75.59 | 74.21 | 75.20 | 2,839,432 | -0.79(-1.04%) |
May 22, 2018 | 75.85 | 76.76 | 75.81 | 75.99 | 2,409,529 | +0.26(+0.34%) |
May 21, 2018 | 75.94 | 76.45 | 75.54 | 75.73 | 2,174,575 | +0.06(+0.08%) |
May 18, 2018 | 75.80 | 76.10 | 75.12 | 75.67 | 3,064,790 | -0.13(-0.18%) |
May 17, 2018 | 74.65 | 76.08 | 74.52 | 75.80 | 3,113,221 | +1.06(+1.42%) |
May 16, 2018 | 74.10 | 75.14 | 73.95 | 74.74 | 2,562,581 | +0.47(+0.63%) |
May 15, 2018 | 73.72 | 75.05 | 73.62 | 74.27 | 4,049,150 | +0.50(+0.67%) |
May 14, 2018 | 74.10 | 74.41 | 73.63 | 73.78 | 2,605,632 | -0.01(-0.01%) |
May 11, 2018 | 74.57 | 74.95 | 73.51 | 73.78 | 3,576,035 | -0.71(-0.95%) |
May 10, 2018 | 74.03 | 74.52 | 73.22 | 74.49 | 2,880,573 | +0.52(+0.71%) |
May 09, 2018 | 74.29 | 74.47 | 73.18 | 73.97 | 3,790,797 | +0.02(+0.03%) |
May 08, 2018 | 74.15 | 75.03 | 73.50 | 73.95 | 2,155,884 | -0.30(-0.40%) |
May 07, 2018 | 74.40 | 74.86 | 73.71 | 74.24 | 2,332,388 | -0.12(-0.16%) |
May 04, 2018 | 71.64 | 74.74 | 71.64 | 74.36 | 3,108,334 | +2.26(+3.14%) |
May 03, 2018 | 74.75 | 75.18 | 70.79 | 72.10 | 7,764,986 | -2.68(-3.59%) |
May 02, 2018 | 77.97 | 78.15 | 74.65 | 74.78 | 4,371,422 | -3.61(-4.60%) |
May 01, 2018 | 78.30 | 78.46 | 77.48 | 78.39 | 1,595,859 | -0.16(-0.20%) |
Apr 30, 2018 | 79.88 | 80.14 | 78.54 | 78.54 | 2,281,648 | -0.96(-1.21%) |
Apr 27, 2018 | 78.84 | 79.66 | 78.54 | 79.50 | 1,028,074 | +0.32(+0.40%) |
Apr 26, 2018 | 78.87 | 79.50 | 78.40 | 79.18 | 1,357,750 | +0.31(+0.39%) |
Apr 25, 2018 | 78.85 | 79.33 | 77.94 | 78.87 | 1,593,612 | -0.27(-0.35%) |
Apr 24, 2018 | 79.78 | 80.46 | 78.44 | 79.15 | 1,609,718 | -0.18(-0.22%) |
Apr 23, 2018 | 79.33 | 79.72 | 78.89 | 79.32 | 1,288,233 | +0.26(+0.33%) |
Apr 20, 2018 | 79.44 | 79.56 | 78.60 | 79.07 | 2,085,139 | -0.03(-0.04%) |
Apr 19, 2018 | 78.13 | 79.70 | 78.13 | 79.10 | 1,913,216 | +0.91(+1.16%) |
Apr 18, 2018 | 77.84 | 78.57 | 77.62 | 78.19 | 1,914,249 | +0.69(+0.90%) |
Apr 17, 2018 | 78.18 | 78.79 | 77.23 | 77.49 | 1,889,707 | -0.13(-0.17%) |
Apr 16, 2018 | 77.80 | 78.00 | 77.12 | 77.63 | 2,280,281 | +0.59(+0.77%) |
Apr 13, 2018 | 78.24 | 78.30 | 76.66 | 77.03 | 1,725,126 | -0.55(-0.71%) |
Apr 12, 2018 | 76.63 | 78.12 | 76.47 | 77.59 | 1,836,481 | +1.53(+2.01%) |
Apr 11, 2018 | 76.46 | 77.12 | 75.96 | 76.06 | 2,477,355 | -1.29(-1.66%) |
Apr 10, 2018 | 76.52 | 77.74 | 76.37 | 77.34 | 3,408,959 | +2.03(+2.70%) |
Apr 09, 2018 | 76.12 | 76.98 | 75.18 | 75.31 | 3,234,616 | -0.28(-0.37%) |
Apr 06, 2018 | 76.57 | 77.20 | 74.67 | 75.59 | 2,437,827 | -1.91(-2.46%) |
Apr 05, 2018 | 77.81 | 78.19 | 76.91 | 77.50 | 1,990,457 | +0.36(+0.47%) |
Apr 04, 2018 | 74.55 | 77.37 | 74.43 | 77.14 | 2,709,183 | +1.17(+1.55%) |
Apr 03, 2018 | 75.25 | 76.20 | 74.56 | 75.96 | 2,988,316 | +1.39(+1.86%) |