Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 80.87 | 81.27 | 80.06 | 81.16 | 2,501,001 | +0.31(+0.39%) |
Apr 29, 2019 | 79.95 | 81.35 | 79.84 | 80.84 | 2,298,800 | +1.08(+1.36%) |
Apr 26, 2019 | 79.16 | 79.78 | 78.63 | 79.76 | 1,475,029 | +0.88(+1.12%) |
Apr 25, 2019 | 78.41 | 79.37 | 77.95 | 78.87 | 1,851,582 | -0.02(-0.02%) |
Apr 24, 2019 | 79.31 | 79.47 | 78.57 | 78.89 | 2,425,023 | -0.69(-0.87%) |
Apr 23, 2019 | 79.11 | 80.01 | 79.04 | 79.58 | 2,449,053 | +0.15(+0.19%) |
Apr 22, 2019 | 79.37 | 79.75 | 79.11 | 79.43 | 1,210,154 | -0.28(-0.36%) |
Apr 18, 2019 | 79.80 | 80.26 | 79.59 | 79.71 | 1,863,586 | -0.25(-0.32%) |
Apr 17, 2019 | 80.22 | 80.87 | 79.38 | 79.97 | 2,924,604 | +0.10(+0.12%) |
Apr 16, 2019 | 78.18 | 79.90 | 78.02 | 79.87 | 2,905,282 | +2.07(+2.65%) |
Apr 15, 2019 | 78.05 | 78.28 | 77.45 | 77.80 | 2,258,024 | -0.09(-0.12%) |
Apr 12, 2019 | 77.61 | 78.86 | 77.40 | 77.89 | 3,354,767 | +1.46(+1.91%) |
Apr 11, 2019 | 76.09 | 77.09 | 75.93 | 76.43 | 2,260,951 | +0.90(+1.19%) |
Apr 10, 2019 | 74.70 | 75.78 | 74.34 | 75.54 | 1,760,638 | +0.87(+1.16%) |
Apr 09, 2019 | 75.35 | 75.42 | 74.31 | 74.67 | 2,338,050 | -1.25(-1.65%) |
Apr 08, 2019 | 75.24 | 75.98 | 75.06 | 75.92 | 2,247,310 | +0.32(+0.43%) |
Apr 05, 2019 | 74.81 | 75.90 | 74.51 | 75.60 | 3,102,850 | +1.05(+1.41%) |
Apr 04, 2019 | 74.09 | 75.21 | 73.91 | 74.55 | 1,828,763 | +0.49(+0.66%) |
Apr 03, 2019 | 73.88 | 74.55 | 73.61 | 74.05 | 2,312,657 | +1.05(+1.44%) |
Apr 02, 2019 | 73.58 | 74.31 | 73.00 | 73.00 | 2,768,237 | -0.60(-0.81%) |
Apr 01, 2019 | 71.17 | 73.69 | 71.12 | 73.60 | 3,312,652 | +3.06(+4.34%) |
Mar 29, 2019 | 71.21 | 71.28 | 70.16 | 70.54 | 2,878,548 | +0.15(+0.21%) |
Mar 28, 2019 | 70.41 | 71.00 | 69.81 | 70.39 | 1,995,697 | +0.12(+0.17%) |
Mar 27, 2019 | 70.12 | 70.59 | 69.75 | 70.27 | 1,909,822 | +0.05(+0.08%) |
Mar 26, 2019 | 69.71 | 70.46 | 69.55 | 70.22 | 2,208,742 | +1.16(+1.68%) |
Mar 25, 2019 | 69.16 | 69.79 | 68.53 | 69.06 | 2,622,918 | -0.01(-0.01%) |
Mar 22, 2019 | 71.48 | 71.68 | 69.03 | 69.06 | 4,835,398 | -3.29(-4.54%) |
Mar 21, 2019 | 71.66 | 72.50 | 71.12 | 72.35 | 3,254,258 | +0.25(+0.35%) |
Mar 20, 2019 | 74.05 | 74.55 | 71.99 | 72.10 | 3,178,376 | -2.22(-2.99%) |
Mar 19, 2019 | 75.08 | 75.56 | 74.05 | 74.31 | 2,585,671 | -0.35(-0.46%) |
Mar 18, 2019 | 74.08 | 74.95 | 73.85 | 74.66 | 2,374,927 | +0.97(+1.32%) |
Mar 15, 2019 | 73.12 | 74.10 | 73.12 | 73.69 | 8,703,899 | +0.55(+0.75%) |
Mar 14, 2019 | 73.00 | 73.41 | 72.83 | 73.14 | 2,260,469 | +0.11(+0.15%) |
Mar 13, 2019 | 72.99 | 73.45 | 72.65 | 73.03 | 2,154,085 | +0.30(+0.41%) |
Mar 12, 2019 | 72.83 | 73.26 | 72.62 | 72.73 | 2,520,137 | +0.14(+0.19%) |
Mar 11, 2019 | 72.03 | 72.83 | 71.78 | 72.59 | 2,574,692 | +0.97(+1.35%) |
Mar 08, 2019 | 71.31 | 71.67 | 70.70 | 71.63 | 3,198,719 | -0.62(-0.86%) |
Mar 07, 2019 | 72.93 | 72.93 | 71.53 | 72.25 | 2,795,683 | -1.07(-1.46%) |
Mar 06, 2019 | 74.23 | 74.48 | 73.23 | 73.32 | 2,027,153 | -1.04(-1.40%) |
Mar 05, 2019 | 74.34 | 74.69 | 72.99 | 74.36 | 2,177,384 | +0.10(+0.13%) |
Mar 04, 2019 | 74.33 | 75.17 | 73.47 | 74.26 | 2,744,986 | +0.10(+0.13%) |
Mar 01, 2019 | 74.38 | 75.23 | 73.76 | 74.16 | 2,164,349 | +0.58(+0.78%) |
Feb 28, 2019 | 73.82 | 73.84 | 73.28 | 73.59 | 2,643,390 | -0.17(-0.23%) |
Feb 27, 2019 | 73.39 | 73.88 | 73.15 | 73.75 | 1,949,386 | +0.38(+0.52%) |
Feb 26, 2019 | 73.02 | 74.18 | 73.01 | 73.37 | 2,440,165 | +0.01(+0.01%) |
Feb 25, 2019 | 73.65 | 74.02 | 73.28 | 73.36 | 2,239,463 | +0.42(+0.58%) |
Feb 22, 2019 | 72.69 | 73.30 | 72.59 | 72.94 | 2,392,689 | +0.40(+0.55%) |
Feb 21, 2019 | 73.02 | 73.36 | 72.23 | 72.54 | 2,687,581 | -0.41(-0.56%) |
Feb 20, 2019 | 72.20 | 73.15 | 71.93 | 72.95 | 3,226,555 | +0.82(+1.14%) |
Feb 19, 2019 | 71.26 | 72.37 | 71.09 | 72.13 | 2,656,517 | +0.61(+0.86%) |
Feb 15, 2019 | 70.29 | 71.66 | 70.29 | 71.51 | 3,963,087 | +1.88(+2.69%) |
Feb 14, 2019 | 70.52 | 70.85 | 69.59 | 69.64 | 4,696,903 | -1.66(-2.33%) |
Feb 13, 2019 | 71.40 | 72.12 | 71.25 | 71.30 | 2,016,088 | +0.39(+0.55%) |
Feb 12, 2019 | 70.25 | 71.29 | 70.15 | 70.91 | 3,199,089 | +1.41(+2.03%) |
Feb 11, 2019 | 69.57 | 69.70 | 68.82 | 69.50 | 2,356,565 | +0.39(+0.56%) |
Feb 08, 2019 | 68.71 | 69.27 | 67.35 | 69.11 | 3,345,229 | -0.22(-0.32%) |
Feb 07, 2019 | 68.51 | 70.53 | 67.84 | 69.33 | 4,539,662 | -1.62(-2.28%) |
Feb 06, 2019 | 70.53 | 71.28 | 70.41 | 70.95 | 2,712,314 | +0.32(+0.45%) |
Feb 05, 2019 | 70.82 | 70.86 | 69.97 | 70.63 | 2,444,958 | -0.15(-0.21%) |
Feb 04, 2019 | 70.65 | 70.84 | 70.26 | 70.78 | 2,082,315 | +0.17(+0.25%) |
Feb 01, 2019 | 70.28 | 70.65 | 69.72 | 70.61 | 3,342,991 | +0.62(+0.89%) |
Jan 31, 2019 | 68.65 | 70.02 | 68.65 | 69.99 | 3,716,004 | +0.62(+0.90%) |
Jan 30, 2019 | 69.14 | 69.64 | 68.25 | 69.36 | 3,811,134 | +0.18(+0.26%) |
Jan 29, 2019 | 70.08 | 70.41 | 69.14 | 69.18 | 2,616,434 | -1.15(-1.63%) |
Jan 28, 2019 | 69.81 | 70.48 | 69.48 | 70.33 | 2,288,843 | -0.24(-0.34%) |
Jan 25, 2019 | 70.07 | 70.97 | 69.65 | 70.57 | 3,053,086 | +1.16(+1.67%) |
Jan 24, 2019 | 68.44 | 69.75 | 68.44 | 69.41 | 2,194,155 | +0.56(+0.82%) |
Jan 23, 2019 | 69.53 | 69.69 | 67.87 | 68.85 | 3,403,611 | -0.10(-0.14%) |
Jan 22, 2019 | 69.53 | 70.00 | 68.69 | 68.95 | 4,842,562 | -1.13(-1.61%) |
Jan 18, 2019 | 69.93 | 70.63 | 69.44 | 70.08 | 4,366,084 | +0.83(+1.20%) |
Jan 17, 2019 | 68.34 | 69.57 | 67.94 | 69.25 | 2,215,401 | +0.52(+0.76%) |
Jan 16, 2019 | 68.14 | 69.33 | 67.91 | 68.72 | 2,866,837 | +1.14(+1.69%) |
Jan 15, 2019 | 67.13 | 67.60 | 66.56 | 67.59 | 2,142,592 | +0.34(+0.51%) |
Jan 14, 2019 | 65.97 | 67.52 | 65.94 | 67.24 | 2,272,548 | +0.60(+0.90%) |
Jan 11, 2019 | 65.72 | 66.80 | 65.34 | 66.64 | 1,984,835 | +0.33(+0.49%) |
Jan 10, 2019 | 65.87 | 66.51 | 65.44 | 66.32 | 2,485,871 | +0.33(+0.49%) |
Jan 09, 2019 | 65.24 | 66.26 | 64.68 | 65.99 | 3,263,609 | +1.05(+1.61%) |
Jan 08, 2019 | 65.30 | 65.79 | 64.22 | 64.94 | 2,963,684 | +0.38(+0.59%) |
Jan 07, 2019 | 64.17 | 65.50 | 63.62 | 64.56 | 3,102,387 | -0.03(-0.05%) |
Jan 04, 2019 | 63.16 | 64.80 | 62.82 | 64.59 | 3,296,516 | +2.86(+4.64%) |
Jan 03, 2019 | 62.36 | 63.07 | 61.62 | 61.73 | 2,972,173 | -1.06(-1.69%) |
Jan 02, 2019 | 60.72 | 63.18 | 60.65 | 62.79 | 2,959,212 | +0.85(+1.37%) |
Dec 31, 2018 | 61.84 | 62.36 | 61.09 | 61.94 | 2,476,304 | +0.58(+0.95%) |
Dec 28, 2018 | 62.01 | 62.29 | 61.01 | 61.36 | 3,039,788 | -0.47(-0.76%) |
Dec 27, 2018 | 60.20 | 61.83 | 59.26 | 61.83 | 3,520,193 | +0.63(+1.03%) |
Dec 26, 2018 | 58.52 | 61.22 | 57.43 | 61.20 | 3,627,201 | +2.84(+4.87%) |
Dec 24, 2018 | 58.96 | 60.01 | 58.24 | 58.36 | 1,881,354 | -1.23(-2.07%) |
Dec 21, 2018 | 60.61 | 61.86 | 59.40 | 59.59 | 6,846,864 | -1.48(-2.43%) |
Dec 20, 2018 | 60.68 | 61.89 | 60.58 | 61.07 | 4,491,533 | -0.15(-0.25%) |
Dec 19, 2018 | 62.15 | 63.54 | 60.57 | 61.22 | 5,230,328 | -0.97(-1.56%) |
Dec 18, 2018 | 62.19 | 63.42 | 61.68 | 62.19 | 4,009,064 | +0.19(+0.31%) |
Dec 17, 2018 | 62.15 | 63.08 | 61.57 | 62.00 | 3,963,192 | -0.56(-0.90%) |
Dec 14, 2018 | 62.05 | 63.20 | 61.98 | 62.56 | 3,935,176 | -0.28(-0.45%) |
Dec 13, 2018 | 63.22 | 63.49 | 62.32 | 62.85 | 4,247,632 | -0.08(-0.13%) |
Dec 12, 2018 | 63.53 | 64.17 | 62.63 | 62.93 | 2,952,793 | +0.54(+0.86%) |
Dec 11, 2018 | 64.44 | 64.80 | 62.21 | 62.39 | 3,156,660 | -0.88(-1.39%) |
Dec 10, 2018 | 65.17 | 65.28 | 62.16 | 63.27 | 4,482,229 | -1.95(-2.99%) |
Dec 07, 2018 | 66.38 | 67.68 | 64.70 | 65.22 | 3,836,961 | -1.12(-1.68%) |
Dec 06, 2018 | 67.15 | 67.23 | 64.19 | 66.34 | 6,402,869 | -1.40(-2.06%) |
Dec 04, 2018 | 71.31 | 71.53 | 67.21 | 67.74 | 4,136,345 | -3.86(-5.39%) |
Dec 03, 2018 | 72.44 | 72.88 | 71.00 | 71.60 | 2,841,828 | +0.38(+0.53%) |
Nov 30, 2018 | 70.30 | 71.32 | 70.30 | 71.22 | 3,011,746 | +0.65(+0.91%) |
Nov 29, 2018 | 71.07 | 72.04 | 70.48 | 70.57 | 2,665,607 | -1.04(-1.45%) |
Nov 28, 2018 | 69.80 | 71.73 | 69.28 | 71.61 | 3,323,604 | +1.82(+2.60%) |
Nov 27, 2018 | 69.66 | 69.96 | 69.13 | 69.80 | 2,878,903 | +0.05(+0.07%) |
Nov 26, 2018 | 69.09 | 70.39 | 68.88 | 69.75 | 3,301,007 | +1.64(+2.41%) |
Nov 23, 2018 | 67.69 | 68.91 | 67.69 | 68.11 | 1,402,260 | -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 | 3,259,883 | -1.34(-1.94%) |
Nov 19, 2018 | 69.03 | 69.40 | 68.28 | 68.93 | 2,580,202 | +0.07(+0.10%) |
Nov 16, 2018 | 69.33 | 69.56 | 68.49 | 68.86 | 3,352,301 | -0.79(-1.13%) |
Nov 15, 2018 | 69.08 | 70.04 | 68.24 | 69.65 | 3,560,355 | -0.18(-0.26%) |
Nov 14, 2018 | 71.93 | 72.13 | 69.45 | 69.83 | 3,256,727 | -1.33(-1.87%) |
Nov 13, 2018 | 70.71 | 72.18 | 70.53 | 71.16 | 2,684,722 | +0.71(+1.01%) |
Nov 12, 2018 | 71.87 | 72.19 | 70.29 | 70.44 | 2,272,150 | -1.64(-2.27%) |
Nov 09, 2018 | 72.46 | 73.39 | 71.62 | 72.08 | 3,555,612 | -0.84(-1.16%) |
Nov 08, 2018 | 72.57 | 74.23 | 72.20 | 72.93 | 5,422,474 | -2.80(-3.69%) |
Nov 07, 2018 | 74.64 | 75.84 | 74.04 | 75.72 | 3,589,107 | +1.74(+2.35%) |
Nov 06, 2018 | 73.46 | 74.08 | 72.92 | 73.99 | 2,476,755 | +0.42(+0.57%) |
Nov 05, 2018 | 72.27 | 73.70 | 72.27 | 73.57 | 2,816,233 | +1.44(+1.99%) |
Nov 02, 2018 | 72.41 | 73.15 | 71.54 | 72.13 | 2,929,457 | +0.77(+1.09%) |
Nov 01, 2018 | 71.11 | 71.72 | 70.85 | 71.35 | 2,869,408 | +0.83(+1.17%) |
Oct 31, 2018 | 70.52 | 72.04 | 70.38 | 70.53 | 5,064,703 | +1.01(+1.45%) |
Oct 30, 2018 | 68.71 | 69.75 | 68.04 | 69.52 | 4,373,914 | +1.27(+1.86%) |
Oct 29, 2018 | 68.71 | 69.84 | 67.38 | 68.25 | 3,647,939 | +0.44(+0.65%) |
Oct 26, 2018 | 68.65 | 68.93 | 67.18 | 67.80 | 3,333,685 | -1.65(-2.38%) |
Oct 25, 2018 | 69.23 | 70.40 | 68.94 | 69.46 | 3,068,337 | +1.16(+1.70%) |
Oct 24, 2018 | 71.22 | 71.49 | 68.09 | 68.30 | 3,622,205 | -3.20(-4.48%) |
Oct 23, 2018 | 70.70 | 71.90 | 69.96 | 71.50 | 2,974,051 | -0.47(-0.66%) |
Oct 22, 2018 | 73.63 | 73.75 | 71.89 | 71.98 | 2,897,033 | -1.42(-1.94%) |
Oct 19, 2018 | 72.57 | 74.29 | 72.57 | 73.40 | 2,425,235 | +0.05(+0.07%) |
Oct 18, 2018 | 74.81 | 75.42 | 72.92 | 73.35 | 2,497,986 | -1.63(-2.18%) |
Oct 17, 2018 | 73.57 | 75.81 | 73.45 | 74.98 | 3,249,978 | +1.41(+1.91%) |
Oct 16, 2018 | 73.60 | 73.87 | 72.68 | 73.57 | 2,409,713 | +0.32(+0.44%) |
Oct 15, 2018 | 73.15 | 74.10 | 73.01 | 73.25 | 2,434,960 | -0.27(-0.37%) |
Oct 12, 2018 | 74.56 | 74.90 | 71.74 | 73.52 | 3,554,149 | +0.05(+0.06%) |
Oct 11, 2018 | 76.96 | 77.03 | 73.27 | 73.48 | 4,669,492 | -3.83(-4.95%) |
Oct 10, 2018 | 79.83 | 80.17 | 77.21 | 77.30 | 2,978,610 | -2.38(-2.98%) |
Oct 09, 2018 | 79.75 | 80.13 | 78.63 | 79.68 | 3,103,594 | -0.03(-0.04%) |
Oct 08, 2018 | 78.36 | 80.20 | 78.24 | 79.71 | 2,996,571 | +1.15(+1.46%) |
Oct 05, 2018 | 78.97 | 79.60 | 78.36 | 78.56 | 2,400,104 | -0.26(-0.32%) |
Oct 04, 2018 | 77.24 | 79.23 | 77.14 | 78.81 | 4,059,901 | +1.77(+2.30%) |
Oct 03, 2018 | 77.09 | 77.86 | 76.54 | 77.04 | 3,523,092 | +0.73(+0.96%) |
Oct 02, 2018 | 76.24 | 76.99 | 75.60 | 76.31 | 1,782,507 | -0.08(-0.10%) |
Oct 01, 2018 | 76.48 | 77.18 | 76.12 | 76.39 | 1,912,509 | +0.19(+0.25%) |
Sep 28, 2018 | 75.25 | 76.75 | 74.26 | 76.20 | 4,618,439 | +0.20(+0.26%) |
Sep 27, 2018 | 76.14 | 76.71 | 75.57 | 76.00 | 1,888,132 | -0.03(-0.04%) |
Sep 26, 2018 | 77.23 | 77.57 | 75.92 | 76.03 | 2,555,248 | -1.09(-1.41%) |
Sep 25, 2018 | 78.12 | 78.34 | 77.06 | 77.12 | 1,950,378 | -0.56(-0.73%) |
Sep 24, 2018 | 78.78 | 78.95 | 77.53 | 77.69 | 2,977,854 | -1.04(-1.32%) |
Sep 21, 2018 | 78.69 | 78.92 | 77.93 | 78.72 | 3,397,510 | +0.34(+0.43%) |
Sep 20, 2018 | 77.97 | 78.95 | 77.87 | 78.39 | 3,143,517 | +1.05(+1.35%) |
Sep 19, 2018 | 75.44 | 78.00 | 75.38 | 77.34 | 3,905,359 | +1.98(+2.62%) |
Sep 18, 2018 | 74.66 | 75.60 | 74.24 | 75.36 | 2,229,520 | +0.92(+1.23%) |
Sep 17, 2018 | 74.97 | 75.67 | 74.31 | 74.45 | 2,216,597 | -0.65(-0.87%) |
Sep 14, 2018 | 73.31 | 75.26 | 73.26 | 75.10 | 2,977,991 | +2.09(+2.86%) |
Sep 13, 2018 | 73.12 | 73.67 | 72.78 | 73.01 | 2,576,244 | +0.23(+0.31%) |
Sep 12, 2018 | 73.25 | 73.45 | 72.48 | 72.78 | 2,580,974 | -0.66(-0.90%) |
Sep 11, 2018 | 73.78 | 73.95 | 72.80 | 73.45 | 2,044,982 | -0.78(-1.05%) |
Sep 10, 2018 | 74.73 | 74.83 | 74.10 | 74.23 | 1,918,373 | +0.31(+0.42%) |
Sep 07, 2018 | 74.51 | 74.69 | 73.61 | 73.92 | 1,736,452 | -0.33(-0.45%) |
Sep 06, 2018 | 75.15 | 75.44 | 73.96 | 74.25 | 1,689,103 | -0.74(-0.99%) |
Sep 05, 2018 | 74.30 | 75.45 | 74.13 | 74.99 | 1,753,213 | +0.73(+0.98%) |
Sep 04, 2018 | 73.52 | 74.42 | 73.37 | 74.27 | 2,207,479 | +0.38(+0.51%) |
Aug 31, 2018 | 73.89 | 73.89 | 73.89 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 74.60 | 74.80 | 73.80 | 74.02 | 2,029,590 | -0.94(-1.25%) |
Aug 29, 2018 | 75.29 | 75.29 | 74.03 | 74.96 | 2,370,042 | -0.53(-0.71%) |
Aug 28, 2018 | 75.72 | 76.02 | 75.23 | 75.50 | 2,233,457 | +0.02(+0.02%) |
Aug 27, 2018 | 74.59 | 75.89 | 74.35 | 75.48 | 2,289,242 | +1.38(+1.86%) |
Aug 24, 2018 | 74.14 | 74.35 | 73.91 | 74.11 | 2,338,140 | +0.50(+0.67%) |
Aug 23, 2018 | 74.14 | 74.14 | 73.41 | 73.61 | 1,498,323 | -0.63(-0.85%) |
Aug 22, 2018 | 74.80 | 74.80 | 73.94 | 74.24 | 1,894,431 | -0.71(-0.95%) |
Aug 21, 2018 | 73.85 | 75.41 | 73.72 | 74.96 | 1,950,484 | +1.14(+1.54%) |
Aug 20, 2018 | 73.78 | 74.27 | 73.59 | 73.82 | 1,700,167 | +0.20(+0.27%) |
Aug 17, 2018 | 72.89 | 73.79 | 72.75 | 73.63 | 2,114,332 | +0.52(+0.71%) |
Aug 16, 2018 | 72.49 | 73.44 | 72.44 | 73.10 | 2,235,575 | +1.33(+1.85%) |
Aug 15, 2018 | 71.92 | 72.24 | 71.32 | 71.78 | 2,128,669 | -0.80(-1.10%) |
Aug 14, 2018 | 71.95 | 72.77 | 71.95 | 72.58 | 1,841,459 | +0.69(+0.96%) |
Aug 13, 2018 | 72.18 | 72.28 | 71.45 | 71.88 | 2,445,010 | -0.38(-0.53%) |
Aug 10, 2018 | 73.36 | 73.62 | 71.78 | 72.26 | 3,202,899 | -2.21(-2.97%) |
Aug 09, 2018 | 75.64 | 75.79 | 74.34 | 74.48 | 2,739,323 | -1.18(-1.56%) |
Aug 08, 2018 | 74.73 | 75.81 | 74.39 | 75.65 | 3,386,576 | +0.89(+1.19%) |
Aug 07, 2018 | 74.60 | 75.66 | 74.56 | 74.77 | 2,504,496 | +0.49(+0.66%) |
Aug 06, 2018 | 74.12 | 74.84 | 73.63 | 74.27 | 2,192,868 | +0.19(+0.25%) |
Aug 03, 2018 | 74.07 | 74.61 | 73.66 | 74.09 | 2,488,326 | -0.34(-0.46%) |
Aug 02, 2018 | 73.78 | 74.91 | 73.03 | 74.43 | 4,677,665 | -0.47(-0.63%) |
Aug 01, 2018 | 75.56 | 76.16 | 74.65 | 74.90 | 3,260,983 | -0.30(-0.40%) |
Jul 31, 2018 | 75.12 | 75.56 | 74.60 | 75.20 | 4,185,224 | +0.57(+0.77%) |
Jul 30, 2018 | 74.00 | 75.43 | 73.89 | 74.62 | 3,082,447 | +0.93(+1.26%) |
Jul 27, 2018 | 73.45 | 74.29 | 73.38 | 73.69 | 2,593,801 | +0.59(+0.81%) |
Jul 26, 2018 | 72.66 | 73.89 | 72.66 | 73.10 | 2,429,669 | +0.84(+1.17%) |
Jul 25, 2018 | 72.85 | 73.16 | 71.28 | 72.26 | 3,401,444 | -0.88(-1.20%) |
Jul 24, 2018 | 72.55 | 73.89 | 72.16 | 73.14 | 2,436,229 | +0.92(+1.27%) |
Jul 23, 2018 | 70.98 | 72.43 | 70.81 | 72.22 | 2,362,451 | +1.24(+1.75%) |
Jul 20, 2018 | 70.94 | 71.22 | 70.68 | 70.98 | 3,036,171 | -0.34(-0.47%) |
Jul 19, 2018 | 72.34 | 72.74 | 71.29 | 71.32 | 2,436,255 | -1.33(-1.84%) |
Jul 18, 2018 | 71.58 | 72.81 | 71.43 | 72.65 | 2,453,774 | +1.10(+1.53%) |
Jul 17, 2018 | 71.73 | 72.00 | 71.34 | 71.55 | 2,054,721 | -0.21(-0.29%) |
Jul 16, 2018 | 70.97 | 71.81 | 70.91 | 71.76 | 1,792,488 | +0.92(+1.29%) |
Jul 13, 2018 | 70.69 | 71.23 | 70.43 | 70.85 | 1,745,166 | -0.17(-0.24%) |
Jul 12, 2018 | 71.69 | 71.69 | 70.36 | 71.02 | 2,372,059 | -0.07(-0.10%) |
Jul 11, 2018 | 71.88 | 72.04 | 70.94 | 71.09 | 2,409,407 | -1.20(-1.66%) |
Jul 10, 2018 | 72.91 | 73.18 | 71.84 | 72.29 | 2,682,384 | -0.49(-0.68%) |
Jul 09, 2018 | 71.04 | 72.96 | 70.97 | 72.78 | 2,770,740 | +2.10(+2.97%) |
Jul 06, 2018 | 69.93 | 70.87 | 69.47 | 70.68 | 1,978,074 | +0.38(+0.54%) |
Jul 05, 2018 | 70.69 | 70.86 | 69.70 | 70.30 | 1,917,998 | +0.26(+0.37%) |
Jul 03, 2018 | 70.04 | 70.04 | 70.04 | 0 | -0.25(-0.36%) | |
Jul 02, 2018 | 69.20 | 70.29 | 68.93 | 70.29 | 1,864,878 | +0.61(+0.88%) |
Jun 29, 2018 | 70.31 | 70.97 | 69.66 | 69.68 | 2,158,283 | -0.06(-0.09%) |
Jun 28, 2018 | 69.50 | 69.98 | 68.60 | 69.74 | 2,860,945 | +0.28(+0.40%) |
Jun 27, 2018 | 70.91 | 71.24 | 69.39 | 69.47 | 3,047,043 | -1.56(-2.19%) |
Jun 26, 2018 | 71.65 | 71.88 | 70.76 | 71.03 | 2,010,624 | -0.50(-0.70%) |
Jun 25, 2018 | 71.54 | 71.90 | 70.98 | 71.52 | 1,817,836 | -0.39(-0.54%) |
Jun 22, 2018 | 72.53 | 72.66 | 71.87 | 71.91 | 2,347,755 | +0.06(+0.08%) |
Jun 21, 2018 | 72.15 | 72.46 | 71.58 | 71.85 | 1,723,143 | -0.31(-0.43%) |
Jun 20, 2018 | 72.93 | 73.09 | 72.07 | 72.17 | 2,361,492 | -0.57(-0.78%) |
Jun 19, 2018 | 72.06 | 72.90 | 71.99 | 72.73 | 2,086,105 | -0.26(-0.36%) |
Jun 18, 2018 | 72.84 | 73.07 | 72.17 | 72.99 | 2,805,348 | -0.45(-0.62%) |
Jun 15, 2018 | 73.52 | 71.96 | 73.45 | 4,339,484 | -0.14(-0.19%) | |
Jun 14, 2018 | 74.09 | 74.14 | 73.24 | 73.59 | 2,682,775 | -0.41(-0.55%) |
Jun 13, 2018 | 74.45 | 74.94 | 73.74 | 74.00 | 2,978,659 | -0.34(-0.46%) |
Jun 12, 2018 | 75.30 | 75.66 | 74.10 | 74.34 | 2,648,929 | -0.80(-1.07%) |
Jun 11, 2018 | 75.44 | 76.06 | 75.12 | 75.15 | 2,580,824 | +0.22(+0.29%) |
Jun 08, 2018 | 74.36 | 75.00 | 74.05 | 74.93 | 1,852,024 | +0.60(+0.81%) |
Jun 07, 2018 | 74.69 | 74.77 | 73.71 | 74.33 | 2,048,100 | +0.07(+0.09%) |
Jun 06, 2018 | 74.53 | 74.26 | 2,045,973 | +0.81(+1.11%) | ||
Jun 05, 2018 | 73.60 | 73.91 | 72.58 | 73.45 | 2,083,523 | -0.45(-0.62%) |
Jun 04, 2018 | 74.45 | 74.82 | 73.79 | 73.90 | 2,160,999 | +0.25(+0.33%) |
Jun 01, 2018 | 73.44 | 74.00 | 73.11 | 73.66 | 2,374,125 | +1.49(+2.07%) |
May 31, 2018 | 72.61 | 72.83 | 71.73 | 72.17 | 4,792,219 | -0.75(-1.03%) |
May 30, 2018 | 71.83 | 73.20 | 71.58 | 72.92 | 3,255,285 | +2.15(+3.03%) |
May 29, 2018 | 73.39 | 73.44 | 70.43 | 70.77 | 3,917,695 | -3.76(-5.05%) |
May 25, 2018 | 74.53 | 74.53 | 74.53 | 0 | -0.27(-0.36%) | |
May 24, 2018 | 74.90 | 75.15 | 74.02 | 74.80 | 2,946,412 | -0.39(-0.52%) |
May 23, 2018 | 75.39 | 75.59 | 74.20 | 75.19 | 2,839,715 | -0.79(-1.04%) |
May 22, 2018 | 75.84 | 76.75 | 75.80 | 75.98 | 2,409,768 | +0.26(+0.34%) |
May 21, 2018 | 75.93 | 76.44 | 75.53 | 75.72 | 2,174,791 | +0.06(+0.08%) |
May 18, 2018 | 75.79 | 76.09 | 75.11 | 75.66 | 3,065,095 | -0.13(-0.18%) |
May 17, 2018 | 74.64 | 76.07 | 74.51 | 75.79 | 3,113,530 | +1.06(+1.42%) |
May 16, 2018 | 74.09 | 75.14 | 73.94 | 74.73 | 2,562,835 | +0.47(+0.63%) |
May 15, 2018 | 73.72 | 75.04 | 73.61 | 74.26 | 4,049,552 | +0.49(+0.67%) |
May 14, 2018 | 74.09 | 74.40 | 73.63 | 73.77 | 2,605,891 | -0.01(-0.01%) |
May 11, 2018 | 74.57 | 74.94 | 73.50 | 73.78 | 3,576,391 | -0.71(-0.95%) |
May 10, 2018 | 74.02 | 74.52 | 73.21 | 74.49 | 2,880,859 | +0.52(+0.71%) |
May 09, 2018 | 74.28 | 74.46 | 73.17 | 73.96 | 3,791,174 | +0.02(+0.03%) |
May 08, 2018 | 74.14 | 75.02 | 73.50 | 73.94 | 2,156,098 | -0.30(-0.40%) |
May 07, 2018 | 74.39 | 74.85 | 73.70 | 74.23 | 2,332,620 | -0.12(-0.16%) |
May 04, 2018 | 71.63 | 74.74 | 71.63 | 74.35 | 3,108,643 | +2.26(+3.14%) |
May 03, 2018 | 74.74 | 75.17 | 70.78 | 72.09 | 7,765,758 | -2.68(-3.59%) |
May 02, 2018 | 77.96 | 78.14 | 74.64 | 74.77 | 4,371,856 | -3.60(-4.60%) |