Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 85.81 | 85.81 | 84.98 | 85.24 | 783,312 | -0.13(-0.16%) |
Mar 28, 2019 | 84.90 | 85.69 | 84.87 | 85.38 | 1,147,049 | +0.48(+0.57%) |
Mar 27, 2019 | 84.55 | 85.41 | 84.55 | 84.89 | 1,304,238 | +0.35(+0.41%) |
Mar 26, 2019 | 83.82 | 84.75 | 83.82 | 84.55 | 2,528,724 | +1.47(+1.77%) |
Mar 25, 2019 | 82.32 | 83.18 | 82.17 | 83.08 | 780,831 | +0.96(+1.17%) |
Mar 22, 2019 | 82.00 | 82.40 | 81.63 | 82.11 | 552,902 | +0.14(+0.18%) |
Mar 21, 2019 | 81.02 | 82.04 | 80.85 | 81.97 | 675,426 | +0.77(+0.95%) |
Mar 20, 2019 | 81.37 | 81.79 | 80.89 | 81.20 | 546,565 | -0.27(-0.33%) |
Mar 19, 2019 | 81.87 | 82.10 | 81.29 | 81.47 | 832,041 | -0.23(-0.28%) |
Mar 18, 2019 | 81.13 | 81.70 | 81.06 | 81.70 | 584,597 | +0.41(+0.51%) |
Mar 15, 2019 | 81.79 | 81.98 | 81.20 | 81.29 | 673,771 | -0.33(-0.40%) |
Mar 14, 2019 | 81.90 | 81.92 | 81.35 | 81.61 | 554,645 | -0.37(-0.45%) |
Mar 13, 2019 | 82.36 | 82.67 | 81.93 | 81.98 | 548,604 | +0.08(+0.09%) |
Mar 12, 2019 | 82.57 | 82.57 | 81.81 | 81.90 | 516,425 | -0.39(-0.48%) |
Mar 11, 2019 | 81.48 | 82.31 | 81.48 | 82.30 | 508,999 | +0.73(+0.90%) |
Mar 08, 2019 | 81.17 | 81.63 | 80.99 | 81.57 | 525,880 | -0.02(-0.02%) |
Mar 07, 2019 | 81.16 | 81.59 | 80.68 | 81.58 | 585,400 | +0.38(+0.47%) |
Mar 06, 2019 | 81.06 | 81.42 | 80.82 | 81.20 | 511,678 | +0.15(+0.19%) |
Mar 05, 2019 | 81.36 | 82.24 | 81.04 | 81.05 | 641,816 | -0.16(-0.20%) |
Mar 04, 2019 | 80.97 | 81.59 | 80.62 | 81.21 | 656,298 | +0.66(+0.82%) |
Mar 01, 2019 | 80.75 | 80.81 | 80.29 | 80.55 | 549,784 | +0.30(+0.37%) |
Feb 28, 2019 | 80.37 | 80.72 | 80.07 | 80.25 | 738,238 | -0.27(-0.33%) |
Feb 27, 2019 | 79.23 | 80.55 | 79.23 | 80.52 | 583,296 | +1.06(+1.33%) |
Feb 26, 2019 | 79.57 | 79.90 | 79.23 | 79.46 | 743,414 | -0.16(-0.21%) |
Feb 25, 2019 | 80.27 | 80.52 | 79.28 | 79.62 | 641,962 | -0.49(-0.61%) |
Feb 22, 2019 | 80.07 | 80.40 | 79.52 | 80.11 | 520,534 | +0.27(+0.34%) |
Feb 21, 2019 | 79.89 | 80.20 | 79.46 | 79.84 | 624,723 | -0.28(-0.35%) |
Feb 20, 2019 | 79.17 | 80.23 | 79.13 | 80.12 | 759,827 | +0.92(+1.16%) |
Feb 19, 2019 | 79.09 | 79.61 | 78.95 | 79.20 | 626,026 | -0.34(-0.42%) |
Feb 15, 2019 | 78.41 | 79.97 | 78.04 | 79.54 | 1,221,939 | +1.75(+2.25%) |
Feb 14, 2019 | 79.71 | 80.31 | 77.46 | 77.79 | 1,637,663 | -2.80(-3.48%) |
Feb 13, 2019 | 81.66 | 81.67 | 80.57 | 80.59 | 1,111,416 | -0.99(-1.21%) |
Feb 12, 2019 | 80.60 | 81.69 | 80.51 | 81.58 | 714,528 | +1.23(+1.53%) |
Feb 11, 2019 | 80.49 | 81.16 | 80.17 | 80.35 | 691,861 | -0.04(-0.05%) |
Feb 08, 2019 | 80.40 | 80.41 | 79.68 | 80.39 | 757,425 | -0.06(-0.07%) |
Feb 07, 2019 | 80.42 | 80.76 | 79.96 | 80.45 | 593,095 | -0.35(-0.43%) |
Feb 06, 2019 | 80.99 | 81.17 | 80.31 | 80.80 | 388,850 | -0.36(-0.44%) |
Feb 05, 2019 | 80.59 | 81.35 | 80.45 | 81.15 | 984,496 | +0.80(+0.99%) |
Feb 04, 2019 | 80.97 | 80.97 | 79.94 | 80.35 | 732,628 | -0.71(-0.88%) |
Feb 01, 2019 | 80.30 | 81.06 | 79.71 | 81.06 | 1,640,011 | +0.82(+1.02%) |
Jan 31, 2019 | 79.42 | 80.31 | 79.05 | 80.25 | 1,630,829 | +0.75(+0.94%) |
Jan 30, 2019 | 77.99 | 79.50 | 77.56 | 79.50 | 1,085,654 | +1.69(+2.17%) |
Jan 29, 2019 | 77.64 | 77.94 | 77.19 | 77.81 | 313,460 | +0.37(+0.47%) |
Jan 28, 2019 | 77.28 | 77.48 | 77.03 | 77.44 | 807,853 | -0.33(-0.42%) |
Jan 25, 2019 | 77.56 | 77.88 | 77.30 | 77.77 | 483,360 | +0.69(+0.90%) |
Jan 24, 2019 | 77.19 | 77.47 | 76.79 | 77.08 | 508,427 | -0.11(-0.14%) |
Jan 23, 2019 | 77.25 | 77.50 | 76.97 | 77.18 | 520,504 | +0.12(+0.16%) |
Jan 22, 2019 | 76.93 | 77.46 | 76.50 | 77.06 | 589,533 | -0.18(-0.24%) |
Jan 18, 2019 | 76.23 | 77.25 | 76.23 | 77.24 | 372,152 | +1.34(+1.77%) |
Jan 17, 2019 | 75.02 | 76.21 | 75.02 | 75.90 | 540,282 | +0.64(+0.86%) |
Jan 16, 2019 | 75.88 | 76.02 | 74.82 | 75.25 | 877,918 | -0.57(-0.75%) |
Jan 15, 2019 | 74.89 | 75.94 | 74.84 | 75.82 | 817,010 | +1.24(+1.66%) |
Jan 14, 2019 | 73.95 | 74.92 | 73.62 | 74.58 | 714,553 | +0.20(+0.27%) |
Jan 11, 2019 | 74.01 | 74.62 | 73.86 | 74.38 | 674,643 | +0.22(+0.30%) |
Jan 10, 2019 | 73.12 | 74.16 | 72.70 | 74.16 | 807,322 | +1.03(+1.41%) |
Jan 09, 2019 | 72.62 | 73.26 | 72.39 | 73.13 | 520,062 | +0.59(+0.81%) |
Jan 08, 2019 | 72.22 | 72.60 | 71.58 | 72.55 | 672,772 | +0.82(+1.14%) |
Jan 07, 2019 | 71.04 | 72.06 | 70.85 | 71.73 | 766,660 | +0.64(+0.91%) |
Jan 04, 2019 | 71.10 | 71.45 | 70.72 | 71.09 | 746,908 | +0.69(+0.98%) |
Jan 03, 2019 | 70.39 | 71.02 | 70.18 | 70.39 | 761,325 | -0.38(-0.54%) |
Jan 02, 2019 | 70.69 | 71.33 | 70.17 | 70.78 | 915,302 | -0.53(-0.74%) |
Dec 31, 2018 | 71.43 | 71.59 | 70.81 | 71.31 | 484,193 | +0.46(+0.65%) |
Dec 28, 2018 | 71.54 | 71.83 | 70.52 | 70.85 | 590,820 | -0.15(-0.22%) |
Dec 27, 2018 | 69.14 | 71.01 | 69.07 | 71.00 | 684,466 | +0.95(+1.36%) |
Dec 26, 2018 | 68.26 | 70.17 | 67.49 | 70.05 | 664,218 | +2.01(+2.95%) |
Dec 24, 2018 | 69.30 | 69.54 | 67.95 | 68.04 | 676,934 | -1.55(-2.22%) |
Dec 21, 2018 | 71.17 | 71.37 | 69.49 | 69.59 | 1,880,338 | -1.87(-2.62%) |
Dec 20, 2018 | 72.17 | 72.26 | 70.67 | 71.46 | 1,418,757 | -0.85(-1.17%) |
Dec 19, 2018 | 72.52 | 72.98 | 71.93 | 72.31 | 905,514 | +0.08(+0.11%) |
Dec 18, 2018 | 72.41 | 72.64 | 71.88 | 72.23 | 1,076,998 | -0.09(-0.12%) |
Dec 17, 2018 | 73.85 | 73.85 | 71.94 | 72.31 | 894,257 | -1.55(-2.09%) |
Dec 14, 2018 | 74.02 | 74.43 | 73.55 | 73.86 | 1,056,480 | -0.63(-0.85%) |
Dec 13, 2018 | 74.50 | 75.04 | 74.27 | 74.50 | 622,550 | +0.02(+0.03%) |
Dec 12, 2018 | 74.88 | 75.58 | 74.46 | 74.48 | 1,145,071 | +0.33(+0.44%) |
Dec 11, 2018 | 74.29 | 75.12 | 73.95 | 74.15 | 981,772 | +0.54(+0.73%) |
Dec 10, 2018 | 73.12 | 73.84 | 72.78 | 73.61 | 736,170 | -0.22(-0.30%) |
Dec 07, 2018 | 74.53 | 75.47 | 73.76 | 73.83 | 1,012,017 | -0.99(-1.32%) |
Dec 06, 2018 | 74.62 | 74.83 | 72.93 | 74.82 | 953,503 | +0.00(+0.00%) |
Dec 04, 2018 | 75.88 | 76.82 | 74.41 | 74.82 | 1,280,979 | -0.29(-0.38%) |
Dec 03, 2018 | 75.96 | 76.26 | 74.65 | 75.11 | 883,517 | -0.26(-0.34%) |
Nov 30, 2018 | 75.32 | 75.83 | 75.10 | 75.37 | 859,157 | +0.17(+0.23%) |
Nov 29, 2018 | 75.65 | 75.77 | 74.89 | 75.20 | 480,065 | -0.58(-0.76%) |
Nov 28, 2018 | 73.95 | 75.79 | 73.82 | 75.77 | 715,012 | +2.01(+2.72%) |
Nov 27, 2018 | 73.75 | 73.91 | 73.22 | 73.77 | 585,071 | -0.13(-0.18%) |
Nov 26, 2018 | 73.24 | 73.91 | 72.99 | 73.90 | 623,385 | +0.90(+1.24%) |
Nov 23, 2018 | 72.31 | 73.32 | 72.20 | 73.00 | 281,144 | +0.15(+0.21%) |
Nov 21, 2018 | 72.84 | 72.84 | 72.84 | 0 | +0.73(+1.01%) | |
Nov 20, 2018 | 73.34 | 73.39 | 71.79 | 72.11 | 1,231,354 | -1.52(-2.06%) |
Nov 19, 2018 | 73.55 | 74.47 | 73.22 | 73.63 | 1,114,575 | -0.15(-0.21%) |
Nov 16, 2018 | 73.55 | 74.13 | 73.30 | 73.78 | 1,367,822 | -0.17(-0.23%) |
Nov 15, 2018 | 72.66 | 74.03 | 72.43 | 73.96 | 706,926 | +1.07(+1.46%) |
Nov 14, 2018 | 74.07 | 74.49 | 72.84 | 72.89 | 1,164,481 | -0.91(-1.24%) |
Nov 13, 2018 | 73.89 | 74.05 | 73.48 | 73.80 | 599,726 | +0.13(+0.18%) |
Nov 12, 2018 | 73.98 | 74.25 | 73.53 | 73.67 | 392,083 | -0.24(-0.32%) |
Nov 09, 2018 | 73.11 | 74.03 | 72.92 | 73.91 | 495,231 | +0.77(+1.05%) |
Nov 08, 2018 | 72.97 | 73.47 | 72.70 | 73.14 | 346,746 | +0.00(+0.00%) |
Nov 07, 2018 | 72.80 | 73.38 | 72.14 | 73.14 | 670,383 | +1.00(+1.38%) |
Nov 06, 2018 | 71.90 | 72.22 | 71.37 | 72.14 | 597,003 | +0.24(+0.33%) |
Nov 05, 2018 | 71.39 | 72.21 | 71.19 | 71.90 | 825,339 | +0.58(+0.82%) |
Nov 02, 2018 | 72.16 | 72.35 | 71.04 | 71.32 | 832,371 | -0.72(-1.00%) |
Nov 01, 2018 | 73.05 | 73.80 | 72.04 | 72.04 | 904,094 | -1.22(-1.66%) |
Oct 31, 2018 | 73.30 | 73.98 | 72.57 | 73.26 | 1,591,248 | +0.70(+0.96%) |
Oct 30, 2018 | 71.22 | 73.72 | 71.12 | 72.56 | 2,268,580 | +3.08(+4.43%) |
Oct 29, 2018 | 70.39 | 70.99 | 69.04 | 69.48 | 860,895 | -0.59(-0.85%) |
Oct 26, 2018 | 68.93 | 70.34 | 68.61 | 70.07 | 1,155,741 | +0.58(+0.84%) |
Oct 25, 2018 | 69.59 | 69.89 | 68.44 | 69.49 | 1,085,906 | +0.00(+0.00%) |
Oct 24, 2018 | 71.35 | 71.84 | 69.36 | 69.49 | 1,239,848 | -2.07(-2.89%) |
Oct 23, 2018 | 72.55 | 72.83 | 71.31 | 71.56 | 984,652 | -1.77(-2.42%) |
Oct 22, 2018 | 74.00 | 74.09 | 72.75 | 73.33 | 691,451 | -0.55(-0.74%) |
Oct 19, 2018 | 74.09 | 74.36 | 73.73 | 73.88 | 493,871 | -0.13(-0.18%) |
Oct 18, 2018 | 74.20 | 74.66 | 73.68 | 74.01 | 445,346 | -0.22(-0.30%) |
Oct 17, 2018 | 74.14 | 74.59 | 73.44 | 74.23 | 648,040 | -0.38(-0.51%) |
Oct 16, 2018 | 73.64 | 74.64 | 73.64 | 74.62 | 438,342 | +1.33(+1.82%) |
Oct 15, 2018 | 72.77 | 73.57 | 72.32 | 73.28 | 770,250 | +0.57(+0.78%) |
Oct 12, 2018 | 72.73 | 72.92 | 72.02 | 72.72 | 640,895 | +0.81(+1.12%) |
Oct 11, 2018 | 72.44 | 72.95 | 71.90 | 71.91 | 847,927 | -0.45(-0.62%) |
Oct 10, 2018 | 74.02 | 74.41 | 72.32 | 72.36 | 1,563,753 | -2.09(-2.81%) |
Oct 09, 2018 | 74.50 | 74.91 | 74.01 | 74.45 | 782,525 | -0.41(-0.55%) |
Oct 08, 2018 | 74.74 | 75.29 | 74.39 | 74.87 | 358,840 | +0.20(+0.27%) |
Oct 05, 2018 | 74.66 | 75.28 | 74.40 | 74.66 | 524,967 | +0.27(+0.36%) |
Oct 04, 2018 | 75.03 | 75.31 | 73.80 | 74.40 | 946,783 | -0.91(-1.21%) |
Oct 03, 2018 | 75.71 | 75.81 | 75.14 | 75.31 | 684,937 | -0.31(-0.41%) |
Oct 02, 2018 | 76.16 | 76.16 | 74.80 | 75.61 | 788,860 | -0.42(-0.55%) |
Oct 01, 2018 | 76.94 | 77.18 | 75.82 | 76.04 | 488,904 | -0.41(-0.54%) |
Sep 28, 2018 | 76.27 | 76.51 | 75.78 | 76.45 | 835,815 | +0.26(+0.34%) |
Sep 27, 2018 | 75.92 | 76.50 | 75.81 | 76.19 | 610,149 | +0.38(+0.51%) |
Sep 26, 2018 | 76.71 | 76.71 | 75.79 | 75.81 | 488,272 | -0.49(-0.64%) |
Sep 25, 2018 | 76.18 | 76.87 | 75.90 | 76.29 | 591,467 | +0.12(+0.16%) |
Sep 24, 2018 | 76.92 | 76.96 | 75.99 | 76.17 | 535,837 | -0.80(-1.05%) |
Sep 21, 2018 | 76.60 | 77.29 | 76.44 | 76.97 | 879,849 | +0.45(+0.59%) |
Sep 20, 2018 | 76.21 | 76.58 | 75.60 | 76.52 | 570,593 | +0.59(+0.78%) |
Sep 19, 2018 | 76.59 | 76.59 | 75.59 | 75.93 | 548,427 | -0.93(-1.21%) |
Sep 18, 2018 | 76.27 | 77.41 | 76.00 | 76.86 | 839,403 | +0.73(+0.96%) |
Sep 17, 2018 | 75.81 | 76.14 | 75.45 | 76.13 | 324,967 | +0.32(+0.42%) |
Sep 14, 2018 | 75.83 | 76.02 | 75.45 | 75.81 | 452,028 | -0.15(-0.20%) |
Sep 13, 2018 | 76.27 | 76.32 | 75.59 | 75.97 | 532,886 | -0.24(-0.31%) |
Sep 12, 2018 | 76.95 | 76.95 | 75.84 | 76.21 | 679,410 | -0.67(-0.87%) |
Sep 11, 2018 | 77.34 | 77.57 | 76.76 | 76.88 | 671,516 | -0.48(-0.62%) |
Sep 10, 2018 | 77.45 | 77.65 | 77.12 | 77.36 | 680,407 | +0.13(+0.17%) |
Sep 07, 2018 | 77.39 | 77.97 | 76.92 | 77.22 | 823,084 | -0.31(-0.40%) |
Sep 06, 2018 | 76.68 | 77.65 | 76.65 | 77.53 | 1,216,636 | +0.76(+0.99%) |
Sep 05, 2018 | 76.44 | 76.88 | 76.00 | 76.77 | 780,772 | +0.25(+0.33%) |
Sep 04, 2018 | 75.45 | 76.59 | 75.22 | 76.52 | 677,414 | +0.44(+0.58%) |
Aug 31, 2018 | 76.08 | 76.08 | 76.08 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 75.85 | 76.32 | 75.63 | 76.07 | 368,929 | +0.17(+0.23%) |
Aug 29, 2018 | 75.73 | 76.11 | 75.56 | 75.90 | 453,133 | +0.46(+0.61%) |
Aug 28, 2018 | 75.87 | 75.95 | 75.12 | 75.44 | 608,256 | -0.05(-0.06%) |
Aug 27, 2018 | 75.61 | 76.16 | 75.47 | 75.49 | 422,264 | +0.11(+0.15%) |
Aug 24, 2018 | 74.80 | 75.54 | 74.80 | 75.37 | 530,914 | +0.51(+0.68%) |
Aug 23, 2018 | 75.06 | 75.16 | 74.76 | 74.87 | 391,967 | -0.25(-0.33%) |
Aug 22, 2018 | 75.83 | 75.83 | 75.10 | 75.12 | 514,800 | -0.58(-0.77%) |
Aug 21, 2018 | 76.13 | 76.35 | 75.67 | 75.70 | 811,985 | -0.67(-0.88%) |
Aug 20, 2018 | 76.82 | 76.84 | 76.34 | 76.37 | 540,070 | -0.37(-0.49%) |
Aug 17, 2018 | 76.64 | 76.83 | 76.30 | 76.74 | 540,514 | +0.35(+0.46%) |
Aug 16, 2018 | 76.19 | 76.48 | 75.96 | 76.39 | 593,376 | +0.80(+1.05%) |
Aug 15, 2018 | 75.74 | 75.92 | 75.43 | 75.59 | 613,057 | -0.45(-0.59%) |
Aug 14, 2018 | 75.57 | 76.15 | 75.33 | 76.04 | 325,326 | +0.70(+0.93%) |
Aug 13, 2018 | 75.54 | 75.85 | 75.05 | 75.35 | 328,879 | -0.24(-0.32%) |
Aug 10, 2018 | 76.31 | 76.31 | 75.37 | 75.58 | 539,992 | -0.48(-0.63%) |
Aug 09, 2018 | 75.81 | 76.14 | 75.58 | 76.06 | 524,928 | +0.44(+0.58%) |
Aug 08, 2018 | 75.61 | 75.84 | 75.33 | 75.62 | 443,623 | +0.04(+0.05%) |
Aug 07, 2018 | 75.48 | 75.82 | 75.21 | 75.58 | 709,523 | +0.11(+0.14%) |
Aug 06, 2018 | 75.49 | 75.81 | 74.89 | 75.48 | 457,003 | +0.36(+0.48%) |
Aug 03, 2018 | 74.72 | 75.25 | 74.23 | 75.12 | 550,365 | +0.29(+0.38%) |
Aug 02, 2018 | 74.83 | 75.27 | 74.70 | 74.83 | 674,500 | +0.10(+0.13%) |
Aug 01, 2018 | 74.64 | 74.88 | 73.86 | 74.73 | 695,389 | +0.49(+0.66%) |
Jul 31, 2018 | 73.79 | 74.37 | 73.39 | 74.24 | 725,098 | +0.67(+0.91%) |
Jul 30, 2018 | 74.16 | 74.45 | 73.53 | 73.58 | 474,646 | -0.60(-0.81%) |
Jul 27, 2018 | 74.14 | 74.65 | 74.02 | 74.18 | 680,090 | +0.02(+0.03%) |
Jul 26, 2018 | 75.39 | 73.80 | 74.16 | 853,194 | -0.66(-0.88%) | |
Jul 25, 2018 | 71.05 | 75.65 | 70.73 | 74.82 | 1,810,091 | +2.59(+3.59%) |
Jul 24, 2018 | 73.58 | 73.83 | 71.62 | 72.23 | 1,505,873 | -1.33(-1.81%) |
Jul 23, 2018 | 73.59 | 73.94 | 72.84 | 73.56 | 974,255 | -0.21(-0.29%) |
Jul 20, 2018 | 73.98 | 74.20 | 73.42 | 73.77 | 527,277 | -0.11(-0.14%) |
Jul 19, 2018 | 73.14 | 73.91 | 73.10 | 73.87 | 519,111 | +0.65(+0.89%) |
Jul 18, 2018 | 73.78 | 74.00 | 73.17 | 73.22 | 493,415 | -0.68(-0.92%) |
Jul 17, 2018 | 73.73 | 73.99 | 73.27 | 73.90 | 542,885 | -0.08(-0.10%) |
Jul 16, 2018 | 74.63 | 74.79 | 73.94 | 73.98 | 463,556 | -0.77(-1.02%) |
Jul 13, 2018 | 74.86 | 75.03 | 74.46 | 74.74 | 635,870 | -0.21(-0.28%) |
Jul 12, 2018 | 75.10 | 73.79 | 74.95 | 711,661 | +1.17(+1.58%) | |
Jul 11, 2018 | 73.08 | 73.89 | 73.08 | 73.79 | 624,825 | +0.37(+0.51%) |
Jul 10, 2018 | 72.52 | 73.50 | 72.52 | 73.41 | 653,209 | +0.70(+0.96%) |
Jul 09, 2018 | 72.59 | 72.85 | 72.32 | 72.71 | 623,727 | +0.26(+0.36%) |
Jul 06, 2018 | 72.16 | 72.67 | 72.07 | 72.46 | 491,473 | +0.16(+0.22%) |
Jul 05, 2018 | 72.43 | 72.75 | 71.86 | 72.29 | 498,744 | +0.26(+0.36%) |
Jul 03, 2018 | 72.03 | 72.03 | 72.03 | 0 | -0.10(-0.13%) | |
Jul 02, 2018 | 71.89 | 72.23 | 71.60 | 72.13 | 676,418 | +0.11(+0.16%) |
Jun 29, 2018 | 72.11 | 72.46 | 71.93 | 72.02 | 1,050,313 | +0.23(+0.32%) |
Jun 28, 2018 | 71.69 | 71.85 | 71.31 | 71.79 | 715,420 | +0.41(+0.58%) |
Jun 27, 2018 | 72.50 | 72.59 | 71.36 | 71.37 | 637,807 | -1.03(-1.43%) |
Jun 26, 2018 | 72.61 | 72.77 | 72.24 | 72.41 | 584,322 | -0.04(-0.05%) |
Jun 25, 2018 | 72.95 | 72.95 | 72.21 | 72.45 | 848,144 | -0.67(-0.92%) |
Jun 22, 2018 | 72.47 | 73.29 | 72.47 | 73.12 | 865,503 | +0.65(+0.90%) |
Jun 21, 2018 | 72.46 | 72.74 | 72.10 | 72.47 | 906,508 | +0.05(+0.07%) |
Jun 20, 2018 | 73.14 | 73.14 | 72.17 | 72.42 | 668,882 | -0.16(-0.22%) |
Jun 19, 2018 | 72.47 | 72.68 | 71.99 | 72.58 | 696,450 | -0.21(-0.29%) |
Jun 18, 2018 | 73.19 | 73.22 | 72.53 | 72.79 | 763,408 | -0.56(-0.77%) |
Jun 15, 2018 | 73.48 | 73.04 | 73.35 | 1,714,361 | +0.32(+0.43%) | |
Jun 14, 2018 | 72.91 | 73.19 | 72.67 | 73.04 | 791,467 | +0.17(+0.24%) |
Jun 13, 2018 | 73.54 | 73.54 | 72.74 | 72.87 | 1,023,149 | -0.45(-0.61%) |
Jun 12, 2018 | 73.38 | 73.56 | 72.90 | 73.32 | 809,915 | +0.12(+0.17%) |
Jun 11, 2018 | 73.63 | 73.78 | 73.18 | 73.19 | 830,742 | -0.21(-0.29%) |
Jun 08, 2018 | 73.56 | 73.74 | 73.29 | 73.40 | 581,443 | +0.00(+0.00%) |
Jun 07, 2018 | 74.05 | 74.27 | 73.40 | 73.40 | 536,851 | -0.69(-0.93%) |
Jun 06, 2018 | 73.77 | 74.09 | 697,479 | +0.20(+0.27%) | ||
Jun 05, 2018 | 74.05 | 74.61 | 73.73 | 73.89 | 740,279 | -0.06(-0.08%) |
Jun 04, 2018 | 74.45 | 75.08 | 73.85 | 73.95 | 729,377 | -0.55(-0.73%) |
Jun 01, 2018 | 73.89 | 74.67 | 73.58 | 74.49 | 734,136 | +0.95(+1.29%) |
May 31, 2018 | 73.85 | 74.21 | 73.52 | 73.55 | 706,864 | -0.47(-0.63%) |
May 30, 2018 | 72.80 | 74.32 | 72.73 | 74.02 | 787,048 | +1.18(+1.62%) |
May 29, 2018 | 72.72 | 73.00 | 72.38 | 72.84 | 625,911 | -0.27(-0.37%) |
May 25, 2018 | 73.11 | 73.11 | 73.11 | 0 | +0.27(+0.37%) | |
May 24, 2018 | 72.91 | 73.04 | 72.13 | 72.84 | 586,778 | -0.20(-0.28%) |
May 23, 2018 | 72.17 | 73.19 | 72.17 | 73.04 | 575,994 | +0.59(+0.82%) |
May 22, 2018 | 72.70 | 73.71 | 72.36 | 72.45 | 702,235 | -0.32(-0.43%) |
May 21, 2018 | 72.09 | 73.13 | 71.95 | 72.76 | 988,358 | +1.13(+1.58%) |
May 18, 2018 | 71.43 | 71.76 | 71.19 | 71.63 | 803,377 | -0.06(-0.08%) |
May 17, 2018 | 71.93 | 72.28 | 71.51 | 71.69 | 705,915 | -0.33(-0.45%) |
May 16, 2018 | 71.73 | 72.23 | 71.59 | 72.02 | 493,611 | +0.34(+0.48%) |
May 15, 2018 | 71.74 | 71.78 | 71.09 | 71.67 | 524,838 | -0.18(-0.25%) |
May 14, 2018 | 72.43 | 72.57 | 71.81 | 71.85 | 514,459 | -0.43(-0.59%) |
May 11, 2018 | 72.75 | 72.99 | 72.14 | 72.28 | 440,986 | -0.31(-0.42%) |
May 10, 2018 | 72.44 | 73.03 | 72.44 | 72.59 | 859,056 | +0.36(+0.50%) |
May 09, 2018 | 71.60 | 72.23 | 71.16 | 72.23 | 708,267 | +0.80(+1.12%) |
May 08, 2018 | 71.30 | 71.57 | 71.01 | 71.42 | 488,645 | -0.14(-0.20%) |
May 07, 2018 | 70.90 | 71.62 | 70.57 | 71.57 | 638,405 | +0.54(+0.77%) |
May 04, 2018 | 70.95 | 71.14 | 70.20 | 71.02 | 748,577 | +0.74(+1.06%) |
May 03, 2018 | 68.07 | 70.63 | 68.07 | 70.28 | 1,305,955 | +1.91(+2.79%) |
May 02, 2018 | 68.82 | 69.21 | 68.34 | 68.37 | 893,476 | -0.38(-0.56%) |
May 01, 2018 | 68.96 | 69.18 | 68.28 | 68.75 | 917,915 | -0.29(-0.41%) |
Apr 30, 2018 | 70.30 | 70.51 | 69.04 | 69.04 | 908,479 | -0.95(-1.36%) |
Apr 27, 2018 | 69.60 | 70.53 | 69.60 | 69.99 | 443,043 | +0.37(+0.53%) |
Apr 26, 2018 | 69.42 | 69.92 | 69.26 | 69.62 | 346,151 | +0.41(+0.59%) |
Apr 25, 2018 | 69.26 | 69.41 | 68.68 | 69.21 | 515,959 | -0.16(-0.23%) |
Apr 24, 2018 | 70.26 | 70.51 | 69.20 | 69.37 | 658,766 | -0.69(-0.98%) |
Apr 23, 2018 | 70.33 | 70.74 | 69.52 | 70.06 | 659,877 | -0.33(-0.47%) |
Apr 20, 2018 | 70.25 | 70.97 | 70.17 | 70.39 | 785,077 | -0.18(-0.26%) |
Apr 19, 2018 | 70.51 | 71.02 | 70.34 | 70.57 | 593,126 | +0.01(+0.01%) |
Apr 18, 2018 | 70.01 | 70.81 | 69.88 | 70.56 | 463,137 | +0.25(+0.35%) |
Apr 17, 2018 | 70.47 | 70.97 | 70.11 | 70.32 | 784,822 | +0.30(+0.42%) |
Apr 16, 2018 | 69.77 | 70.13 | 69.56 | 70.02 | 608,944 | +0.60(+0.87%) |
Apr 13, 2018 | 69.41 | 69.68 | 68.97 | 69.42 | 1,014,332 | +0.23(+0.33%) |
Apr 12, 2018 | 68.99 | 69.32 | 68.76 | 69.19 | 731,571 | +0.34(+0.50%) |
Apr 11, 2018 | 68.61 | 69.15 | 68.42 | 68.85 | 694,830 | +0.03(+0.04%) |
Apr 10, 2018 | 69.64 | 69.76 | 68.69 | 68.82 | 878,039 | -0.24(-0.35%) |
Apr 09, 2018 | 69.47 | 69.74 | 68.83 | 69.06 | 492,452 | -0.04(-0.06%) |
Apr 06, 2018 | 69.07 | 69.57 | 68.67 | 69.09 | 942,057 | -0.37(-0.54%) |
Apr 05, 2018 | 68.81 | 69.72 | 68.62 | 69.47 | 778,414 | +0.81(+1.18%) |
Apr 04, 2018 | 68.08 | 68.84 | 67.82 | 68.65 | 1,161,349 | -0.11(-0.15%) |
Apr 03, 2018 | 68.38 | 68.89 | 68.15 | 68.76 | 1,319,629 | +0.66(+0.97%) |