Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.41 | 63.52 | 62.48 | 63.40 | 1,136,049 | +0.23(+0.37%) |
Apr 29, 2019 | 62.69 | 63.50 | 62.61 | 63.17 | 850,469 | +0.48(+0.77%) |
Apr 26, 2019 | 62.05 | 63.01 | 62.05 | 62.69 | 858,024 | +0.64(+1.03%) |
Apr 25, 2019 | 62.55 | 62.55 | 61.40 | 62.05 | 777,775 | -0.56(-0.89%) |
Apr 24, 2019 | 63.57 | 63.57 | 62.22 | 62.61 | 908,506 | -0.91(-1.43%) |
Apr 23, 2019 | 62.49 | 64.00 | 62.22 | 63.52 | 1,308,698 | +1.21(+1.93%) |
Apr 22, 2019 | 61.94 | 62.34 | 61.77 | 62.31 | 878,283 | +0.03(+0.05%) |
Apr 18, 2019 | 62.82 | 62.88 | 61.64 | 62.28 | 1,496,333 | -0.60(-0.95%) |
Apr 17, 2019 | 63.87 | 63.87 | 62.81 | 62.88 | 1,360,189 | -0.76(-1.20%) |
Apr 16, 2019 | 63.55 | 63.99 | 63.39 | 63.64 | 1,084,929 | +0.23(+0.37%) |
Apr 15, 2019 | 64.31 | 64.31 | 62.95 | 63.41 | 1,085,030 | -0.22(-0.35%) |
Apr 12, 2019 | 62.61 | 63.70 | 62.46 | 63.63 | 1,602,821 | +1.36(+2.18%) |
Apr 11, 2019 | 62.55 | 62.83 | 62.16 | 62.27 | 1,140,414 | +0.16(+0.26%) |
Apr 10, 2019 | 61.62 | 62.12 | 61.25 | 62.11 | 2,114,929 | +0.77(+1.26%) |
Apr 09, 2019 | 62.26 | 62.26 | 61.23 | 61.34 | 1,875,264 | -1.00(-1.61%) |
Apr 08, 2019 | 62.94 | 63.23 | 62.22 | 62.34 | 1,139,693 | -0.78(-1.24%) |
Apr 05, 2019 | 62.44 | 63.23 | 62.44 | 63.12 | 1,342,666 | +0.70(+1.13%) |
Apr 04, 2019 | 63.23 | 63.42 | 62.39 | 62.42 | 1,062,420 | -0.55(-0.87%) |
Apr 03, 2019 | 62.37 | 63.46 | 62.28 | 62.97 | 1,751,271 | +1.06(+1.71%) |
Apr 02, 2019 | 63.30 | 63.39 | 61.86 | 61.91 | 2,551,875 | -1.40(-2.21%) |
Apr 01, 2019 | 62.24 | 63.75 | 62.11 | 63.30 | 1,641,151 | +1.28(+2.07%) |
Mar 29, 2019 | 62.43 | 62.85 | 61.85 | 62.02 | 2,632,866 | +0.00(+0.00%) |
Mar 28, 2019 | 61.97 | 62.40 | 61.58 | 62.02 | 872,717 | +0.40(+0.64%) |
Mar 27, 2019 | 62.54 | 62.72 | 61.61 | 61.63 | 1,366,560 | -0.90(-1.43%) |
Mar 26, 2019 | 62.57 | 63.17 | 62.04 | 62.52 | 1,127,719 | +0.58(+0.93%) |
Mar 25, 2019 | 61.81 | 62.27 | 61.03 | 61.95 | 1,021,864 | +0.08(+0.12%) |
Mar 22, 2019 | 63.31 | 63.95 | 61.85 | 61.87 | 1,235,362 | -2.21(-3.45%) |
Mar 21, 2019 | 62.75 | 64.32 | 62.75 | 64.08 | 1,050,489 | +1.13(+1.79%) |
Mar 20, 2019 | 63.68 | 63.79 | 62.33 | 62.95 | 1,770,625 | -0.88(-1.39%) |
Mar 19, 2019 | 63.95 | 64.25 | 63.69 | 63.84 | 1,292,688 | +0.28(+0.44%) |
Mar 18, 2019 | 63.52 | 63.87 | 62.87 | 63.56 | 1,188,552 | +0.34(+0.53%) |
Mar 15, 2019 | 62.79 | 63.52 | 62.46 | 63.22 | 5,422,326 | +0.41(+0.66%) |
Mar 14, 2019 | 62.88 | 63.02 | 62.52 | 62.81 | 1,358,419 | -0.18(-0.29%) |
Mar 13, 2019 | 62.74 | 63.48 | 62.02 | 62.99 | 2,119,206 | +0.38(+0.61%) |
Mar 12, 2019 | 63.16 | 63.56 | 62.48 | 62.61 | 2,055,367 | -0.32(-0.50%) |
Mar 11, 2019 | 62.16 | 62.96 | 61.83 | 62.93 | 2,003,114 | +1.20(+1.95%) |
Mar 08, 2019 | 61.18 | 61.81 | 60.73 | 61.72 | 1,682,439 | -0.18(-0.30%) |
Mar 07, 2019 | 61.57 | 61.95 | 60.90 | 61.91 | 2,448,739 | +0.12(+0.19%) |
Mar 06, 2019 | 62.59 | 62.73 | 61.74 | 61.79 | 3,014,127 | -0.80(-1.28%) |
Mar 05, 2019 | 63.46 | 63.50 | 62.59 | 62.59 | 1,918,049 | -0.88(-1.39%) |
Mar 04, 2019 | 64.82 | 65.02 | 63.25 | 63.47 | 1,455,880 | -1.21(-1.87%) |
Mar 01, 2019 | 63.92 | 65.00 | 63.70 | 64.69 | 1,900,622 | +1.36(+2.14%) |
Feb 28, 2019 | 64.40 | 64.40 | 63.29 | 63.33 | 2,009,171 | -1.03(-1.60%) |
Feb 27, 2019 | 64.45 | 64.63 | 63.89 | 64.36 | 1,140,520 | -0.24(-0.37%) |
Feb 26, 2019 | 64.29 | 64.70 | 63.91 | 64.60 | 2,710,898 | +0.24(+0.37%) |
Feb 25, 2019 | 64.83 | 65.22 | 64.22 | 64.36 | 1,435,750 | +0.25(+0.39%) |
Feb 22, 2019 | 63.89 | 64.11 | 63.55 | 64.11 | 1,970,715 | +0.54(+0.85%) |
Feb 21, 2019 | 64.04 | 64.18 | 63.35 | 63.57 | 1,378,636 | -0.32(-0.50%) |
Feb 20, 2019 | 63.48 | 64.65 | 63.00 | 63.89 | 2,216,140 | +0.59(+0.93%) |
Feb 19, 2019 | 62.70 | 63.61 | 62.32 | 63.30 | 3,166,320 | +0.36(+0.57%) |
Feb 15, 2019 | 63.43 | 63.45 | 61.40 | 62.95 | 3,839,722 | +0.16(+0.26%) |
Feb 14, 2019 | 64.49 | 64.88 | 62.77 | 62.78 | 6,712,086 | -1.84(-2.84%) |
Feb 13, 2019 | 64.74 | 65.21 | 64.49 | 64.62 | 1,536,549 | +0.14(+0.22%) |
Feb 12, 2019 | 64.96 | 64.99 | 63.80 | 64.47 | 3,486,681 | -0.18(-0.28%) |
Feb 11, 2019 | 66.24 | 66.78 | 64.56 | 64.66 | 3,544,863 | -1.89(-2.85%) |
Feb 08, 2019 | 63.46 | 66.70 | 63.41 | 66.55 | 5,461,740 | +4.42(+7.12%) |
Feb 07, 2019 | 62.66 | 62.73 | 61.05 | 62.13 | 2,098,811 | -0.85(-1.34%) |
Feb 06, 2019 | 62.26 | 63.21 | 62.08 | 62.97 | 1,857,042 | +0.75(+1.21%) |
Feb 05, 2019 | 62.45 | 62.75 | 62.13 | 62.22 | 1,364,344 | -0.05(-0.08%) |
Feb 04, 2019 | 62.41 | 62.41 | 61.56 | 62.27 | 1,155,860 | -0.33(-0.52%) |
Feb 01, 2019 | 61.91 | 62.97 | 61.90 | 62.60 | 2,240,167 | +0.94(+1.53%) |
Jan 31, 2019 | 61.57 | 61.95 | 61.30 | 61.66 | 1,595,089 | -0.06(-0.09%) |
Jan 30, 2019 | 60.21 | 61.76 | 59.79 | 61.71 | 2,458,083 | +1.65(+2.75%) |
Jan 29, 2019 | 60.57 | 60.82 | 59.94 | 60.06 | 1,000,452 | -0.44(-0.73%) |
Jan 28, 2019 | 59.96 | 60.52 | 59.86 | 60.50 | 1,408,231 | -0.40(-0.66%) |
Jan 25, 2019 | 60.53 | 61.15 | 60.14 | 60.91 | 1,974,458 | +1.17(+1.96%) |
Jan 24, 2019 | 59.84 | 60.85 | 59.36 | 59.73 | 4,455,705 | +0.10(+0.16%) |
Jan 23, 2019 | 59.83 | 60.61 | 58.67 | 59.64 | 1,476,651 | +0.19(+0.32%) |
Jan 22, 2019 | 60.01 | 60.20 | 58.91 | 59.44 | 1,539,432 | -0.77(-1.28%) |
Jan 18, 2019 | 60.10 | 60.69 | 59.66 | 60.21 | 3,022,629 | +0.65(+1.10%) |
Jan 17, 2019 | 58.81 | 59.81 | 58.44 | 59.56 | 951,720 | +0.61(+1.03%) |
Jan 16, 2019 | 58.45 | 59.23 | 57.80 | 58.95 | 1,917,567 | +0.58(+0.99%) |
Jan 15, 2019 | 58.13 | 58.48 | 57.59 | 58.38 | 1,893,403 | +0.47(+0.81%) |
Jan 14, 2019 | 57.94 | 58.31 | 57.27 | 57.91 | 2,249,339 | -0.83(-1.41%) |
Jan 11, 2019 | 57.87 | 58.75 | 57.55 | 58.73 | 1,807,650 | +0.43(+0.74%) |
Jan 10, 2019 | 56.52 | 58.42 | 56.24 | 58.30 | 2,358,356 | +1.38(+2.43%) |
Jan 09, 2019 | 57.03 | 57.68 | 56.39 | 56.92 | 3,966,093 | +0.03(+0.05%) |
Jan 08, 2019 | 55.73 | 57.59 | 54.91 | 56.89 | 3,072,487 | +1.73(+3.14%) |
Jan 07, 2019 | 52.41 | 55.80 | 52.24 | 55.16 | 8,437,244 | +0.04(+0.07%) |
Jan 04, 2019 | 53.44 | 55.26 | 53.22 | 55.12 | 3,739,782 | +2.51(+4.77%) |
Jan 03, 2019 | 52.03 | 53.63 | 51.83 | 52.61 | 3,681,807 | +0.21(+0.40%) |
Jan 02, 2019 | 50.27 | 52.91 | 50.12 | 52.40 | 2,597,418 | +1.27(+2.48%) |
Dec 31, 2018 | 51.07 | 51.44 | 50.27 | 51.13 | 1,834,272 | +0.21(+0.42%) |
Dec 28, 2018 | 51.39 | 51.69 | 50.18 | 50.92 | 2,251,815 | -0.47(-0.92%) |
Dec 27, 2018 | 49.50 | 51.39 | 49.45 | 51.39 | 2,722,847 | +1.26(+2.51%) |
Dec 26, 2018 | 48.46 | 50.16 | 47.30 | 50.13 | 3,301,737 | +2.02(+4.20%) |
Dec 24, 2018 | 48.40 | 49.10 | 47.65 | 48.11 | 1,454,377 | -0.43(-0.89%) |
Dec 21, 2018 | 50.57 | 50.98 | 48.49 | 48.54 | 5,032,967 | -2.17(-4.29%) |
Dec 20, 2018 | 51.68 | 52.14 | 49.78 | 50.71 | 3,125,233 | -1.28(-2.46%) |
Dec 19, 2018 | 53.15 | 54.36 | 51.57 | 51.99 | 3,038,740 | -1.07(-2.01%) |
Dec 18, 2018 | 53.77 | 54.27 | 52.68 | 53.06 | 2,935,894 | -0.30(-0.56%) |
Dec 17, 2018 | 54.24 | 55.19 | 52.85 | 53.36 | 2,897,853 | -1.22(-2.24%) |
Dec 14, 2018 | 55.30 | 55.94 | 54.28 | 54.58 | 1,901,454 | -1.27(-2.27%) |
Dec 13, 2018 | 56.04 | 56.34 | 55.25 | 55.85 | 2,966,952 | -0.07(-0.12%) |
Dec 12, 2018 | 56.74 | 57.20 | 55.81 | 55.92 | 2,957,064 | -0.18(-0.33%) |
Dec 11, 2018 | 57.47 | 57.57 | 55.61 | 56.10 | 2,851,600 | -0.50(-0.88%) |
Dec 10, 2018 | 56.70 | 57.18 | 55.55 | 56.60 | 2,192,000 | -0.07(-0.12%) |
Dec 07, 2018 | 58.21 | 58.61 | 56.36 | 56.67 | 4,044,281 | -1.53(-2.63%) |
Dec 06, 2018 | 58.29 | 58.53 | 56.95 | 58.19 | 4,276,876 | -1.45(-2.43%) |
Dec 04, 2018 | 60.57 | 61.56 | 59.36 | 59.65 | 2,794,359 | -1.23(-2.02%) |
Dec 03, 2018 | 61.32 | 61.82 | 60.48 | 60.88 | 2,537,625 | +0.44(+0.73%) |
Nov 30, 2018 | 59.64 | 60.73 | 59.55 | 60.44 | 3,106,072 | +0.70(+1.17%) |
Nov 29, 2018 | 59.55 | 60.44 | 59.42 | 59.74 | 2,064,754 | -0.05(-0.08%) |
Nov 28, 2018 | 58.40 | 59.93 | 58.29 | 59.78 | 4,459,538 | +1.71(+2.94%) |
Nov 27, 2018 | 56.69 | 58.51 | 56.69 | 58.08 | 3,010,542 | +0.93(+1.63%) |
Nov 26, 2018 | 57.09 | 57.75 | 56.57 | 57.15 | 2,945,560 | +1.57(+2.83%) |
Nov 23, 2018 | 55.21 | 56.43 | 55.21 | 55.58 | 1,059,869 | -0.21(-0.38%) |
Nov 21, 2018 | 55.79 | 55.79 | 55.79 | 0 | +0.38(+0.69%) | |
Nov 20, 2018 | 55.80 | 57.09 | 55.32 | 55.40 | 6,544,249 | -1.56(-2.74%) |
Nov 19, 2018 | 59.86 | 60.11 | 56.69 | 56.97 | 4,527,170 | -3.14(-5.22%) |
Nov 16, 2018 | 59.36 | 60.58 | 58.97 | 60.10 | 3,672,671 | +0.40(+0.67%) |
Nov 15, 2018 | 58.88 | 59.92 | 58.71 | 59.70 | 3,913,811 | +0.58(+0.99%) |
Nov 14, 2018 | 59.99 | 60.65 | 58.68 | 59.11 | 3,748,123 | -0.36(-0.61%) |
Nov 13, 2018 | 59.44 | 60.42 | 58.89 | 59.48 | 4,432,446 | +0.03(+0.05%) |
Nov 12, 2018 | 59.12 | 60.23 | 58.86 | 59.45 | 4,363,658 | +0.01(+0.02%) |
Nov 09, 2018 | 59.96 | 61.09 | 59.36 | 59.44 | 5,342,323 | -1.21(-1.99%) |
Nov 08, 2018 | 60.99 | 63.83 | 60.05 | 60.65 | 5,786,240 | +0.05(+0.08%) |
Nov 07, 2018 | 63.13 | 63.27 | 57.57 | 60.60 | 12,696,700 | -8.63(-12.46%) |
Nov 06, 2018 | 69.05 | 70.45 | 68.52 | 69.23 | 5,950,029 | +0.38(+0.56%) |
Nov 05, 2018 | 67.90 | 68.91 | 67.47 | 68.84 | 3,195,131 | +1.13(+1.67%) |
Nov 02, 2018 | 68.64 | 69.47 | 66.59 | 67.71 | 3,384,886 | -0.91(-1.33%) |
Nov 01, 2018 | 70.46 | 70.59 | 67.76 | 68.62 | 5,069,872 | -1.20(-1.72%) |
Oct 31, 2018 | 69.34 | 71.03 | 68.86 | 69.82 | 2,661,231 | +1.70(+2.49%) |
Oct 30, 2018 | 66.55 | 68.62 | 66.19 | 68.13 | 1,986,739 | +1.46(+2.19%) |
Oct 29, 2018 | 71.22 | 71.81 | 65.76 | 66.67 | 3,439,125 | -3.43(-4.90%) |
Oct 26, 2018 | 71.21 | 71.62 | 69.53 | 70.10 | 2,303,738 | -2.70(-3.71%) |
Oct 25, 2018 | 71.34 | 74.47 | 71.21 | 72.80 | 3,608,658 | +2.58(+3.67%) |
Oct 24, 2018 | 83.27 | 83.60 | 66.64 | 70.22 | 18,280,390 | -13.72(-16.34%) |
Oct 23, 2018 | 83.68 | 84.71 | 82.66 | 83.94 | 1,443,585 | -1.06(-1.25%) |
Oct 22, 2018 | 85.08 | 85.42 | 84.26 | 85.01 | 2,318,156 | +0.35(+0.42%) |
Oct 19, 2018 | 84.87 | 86.10 | 84.57 | 84.65 | 1,078,436 | -0.11(-0.12%) |
Oct 18, 2018 | 85.46 | 86.24 | 83.92 | 84.76 | 827,040 | -1.02(-1.18%) |
Oct 17, 2018 | 86.29 | 86.58 | 84.59 | 85.78 | 1,179,669 | -0.57(-0.66%) |
Oct 16, 2018 | 84.83 | 86.62 | 84.72 | 86.34 | 1,672,580 | +2.54(+3.03%) |
Oct 15, 2018 | 83.75 | 84.36 | 83.55 | 83.80 | 1,353,812 | -0.24(-0.29%) |
Oct 12, 2018 | 83.84 | 84.49 | 83.31 | 84.04 | 2,181,906 | +1.72(+2.08%) |
Oct 11, 2018 | 83.04 | 85.17 | 81.96 | 82.32 | 2,992,663 | -0.99(-1.19%) |
Oct 10, 2018 | 85.76 | 86.12 | 83.27 | 83.31 | 1,998,314 | -2.64(-3.07%) |
Oct 09, 2018 | 86.01 | 86.66 | 85.43 | 85.95 | 1,222,546 | -0.41(-0.48%) |
Oct 08, 2018 | 86.74 | 87.40 | 85.67 | 86.36 | 975,280 | -0.87(-1.00%) |
Oct 05, 2018 | 88.70 | 89.11 | 86.37 | 87.23 | 1,218,000 | -1.84(-2.07%) |
Oct 04, 2018 | 89.34 | 89.85 | 88.45 | 89.07 | 1,219,246 | -0.73(-0.81%) |
Oct 03, 2018 | 90.01 | 90.12 | 89.43 | 89.80 | 894,190 | +0.23(+0.26%) |
Oct 02, 2018 | 89.96 | 90.23 | 89.28 | 89.57 | 1,037,873 | -0.44(-0.49%) |
Oct 01, 2018 | 90.21 | 90.74 | 89.79 | 90.01 | 1,220,330 | +0.35(+0.40%) |
Sep 28, 2018 | 89.58 | 90.43 | 89.57 | 89.66 | 1,505,263 | -0.20(-0.22%) |
Sep 27, 2018 | 90.34 | 90.72 | 89.72 | 89.86 | 842,263 | -0.49(-0.54%) |
Sep 26, 2018 | 91.04 | 91.23 | 90.21 | 90.35 | 994,965 | -0.58(-0.63%) |
Sep 25, 2018 | 90.75 | 91.35 | 90.47 | 90.92 | 1,596,946 | +0.48(+0.53%) |
Sep 24, 2018 | 91.96 | 92.28 | 90.42 | 90.44 | 1,961,456 | -1.96(-2.12%) |
Sep 21, 2018 | 91.29 | 92.75 | 91.21 | 92.40 | 4,493,781 | +1.50(+1.65%) |
Sep 20, 2018 | 89.93 | 91.12 | 89.68 | 90.90 | 2,139,503 | +1.44(+1.61%) |
Sep 19, 2018 | 89.15 | 89.61 | 88.98 | 89.47 | 1,151,888 | +0.45(+0.51%) |
Sep 18, 2018 | 88.91 | 89.59 | 88.90 | 89.02 | 2,081,055 | +0.11(+0.12%) |
Sep 17, 2018 | 88.86 | 89.34 | 88.70 | 88.91 | 1,864,177 | +0.27(+0.30%) |
Sep 14, 2018 | 88.90 | 89.31 | 88.47 | 88.64 | 1,127,669 | -0.08(-0.09%) |
Sep 13, 2018 | 88.02 | 88.93 | 87.62 | 88.72 | 1,376,814 | +1.07(+1.23%) |
Sep 12, 2018 | 86.28 | 87.77 | 85.55 | 87.64 | 2,145,169 | +1.32(+1.53%) |
Sep 11, 2018 | 86.06 | 86.75 | 85.79 | 86.32 | 1,147,984 | +0.26(+0.30%) |
Sep 10, 2018 | 86.77 | 87.08 | 85.96 | 86.06 | 1,317,665 | -0.41(-0.48%) |
Sep 07, 2018 | 86.82 | 87.59 | 86.40 | 86.47 | 2,598,928 | -0.60(-0.69%) |
Sep 06, 2018 | 86.14 | 87.33 | 86.14 | 87.08 | 1,443,295 | +0.73(+0.84%) |
Sep 05, 2018 | 86.71 | 86.81 | 85.44 | 86.35 | 1,951,394 | -0.61(-0.71%) |
Sep 04, 2018 | 86.67 | 87.01 | 86.09 | 86.96 | 1,227,633 | -0.18(-0.21%) |
Aug 31, 2018 | 87.15 | 87.15 | 87.15 | 0 | +0.41(+0.47%) | |
Aug 30, 2018 | 87.05 | 87.47 | 86.20 | 86.73 | 1,460,844 | -0.46(-0.53%) |
Aug 29, 2018 | 86.33 | 87.23 | 86.26 | 87.19 | 976,630 | +1.03(+1.20%) |
Aug 28, 2018 | 86.00 | 86.29 | 85.54 | 86.16 | 1,412,928 | +0.28(+0.32%) |
Aug 27, 2018 | 86.31 | 86.79 | 85.77 | 85.88 | 1,318,829 | +0.12(+0.14%) |
Aug 24, 2018 | 85.08 | 86.48 | 84.98 | 85.76 | 1,635,512 | +0.99(+1.16%) |
Aug 23, 2018 | 84.69 | 85.28 | 84.41 | 84.77 | 2,282,530 | +0.17(+0.20%) |
Aug 22, 2018 | 84.08 | 84.66 | 83.64 | 84.60 | 1,446,374 | +0.22(+0.26%) |
Aug 21, 2018 | 83.78 | 84.80 | 83.78 | 84.38 | 2,014,182 | +0.50(+0.59%) |
Aug 20, 2018 | 83.60 | 84.05 | 82.85 | 83.88 | 1,207,193 | +0.30(+0.35%) |
Aug 17, 2018 | 82.75 | 84.32 | 82.75 | 83.59 | 1,930,588 | +0.59(+0.71%) |
Aug 16, 2018 | 83.65 | 83.89 | 82.77 | 82.99 | 1,499,674 | +0.22(+0.27%) |
Aug 15, 2018 | 82.48 | 82.84 | 81.76 | 82.77 | 2,009,815 | -0.04(-0.05%) |
Aug 14, 2018 | 81.10 | 82.88 | 80.64 | 82.81 | 2,329,223 | +1.88(+2.33%) |
Aug 13, 2018 | 82.30 | 82.63 | 80.85 | 80.93 | 2,661,582 | -1.44(-1.75%) |
Aug 10, 2018 | 82.77 | 83.19 | 81.32 | 82.37 | 1,794,914 | -1.10(-1.32%) |
Aug 09, 2018 | 85.05 | 85.21 | 83.33 | 83.47 | 1,906,830 | -1.66(-1.96%) |
Aug 08, 2018 | 85.43 | 86.14 | 83.34 | 85.14 | 3,581,861 | +1.83(+2.19%) |
Aug 07, 2018 | 83.46 | 83.82 | 83.19 | 83.31 | 1,973,952 | +0.17(+0.21%) |
Aug 06, 2018 | 82.47 | 83.33 | 82.17 | 83.14 | 1,224,557 | +0.48(+0.58%) |
Aug 03, 2018 | 82.76 | 83.12 | 81.83 | 82.66 | 1,639,171 | +0.29(+0.35%) |
Aug 02, 2018 | 81.27 | 82.85 | 80.43 | 82.37 | 1,943,688 | +0.20(+0.24%) |
Aug 01, 2018 | 80.72 | 82.19 | 80.72 | 82.17 | 1,546,101 | +1.10(+1.36%) |
Jul 31, 2018 | 81.20 | 81.68 | 80.81 | 81.07 | 2,133,043 | +0.22(+0.27%) |
Jul 30, 2018 | 82.21 | 82.27 | 80.54 | 80.85 | 1,773,214 | -1.30(-1.58%) |
Jul 27, 2018 | 83.45 | 83.80 | 81.43 | 82.15 | 1,480,187 | -1.24(-1.49%) |
Jul 26, 2018 | 84.40 | 84.70 | 83.34 | 83.40 | 1,708,946 | -1.02(-1.21%) |
Jul 25, 2018 | 83.21 | 84.42 | 83.01 | 84.42 | 1,576,487 | +1.24(+1.50%) |
Jul 24, 2018 | 84.47 | 84.47 | 82.81 | 83.18 | 1,860,007 | -0.72(-0.86%) |
Jul 23, 2018 | 83.25 | 84.19 | 82.91 | 83.89 | 1,321,649 | +0.62(+0.75%) |
Jul 20, 2018 | 83.26 | 83.77 | 83.05 | 83.27 | 1,876,990 | -0.12(-0.15%) |
Jul 19, 2018 | 83.28 | 84.06 | 83.18 | 83.40 | 1,611,642 | +0.07(+0.08%) |
Jul 18, 2018 | 82.66 | 83.42 | 81.90 | 83.33 | 1,822,840 | +0.54(+0.65%) |
Jul 17, 2018 | 81.88 | 82.84 | 81.37 | 82.79 | 1,382,484 | +0.78(+0.96%) |
Jul 16, 2018 | 82.62 | 82.62 | 81.93 | 82.01 | 1,200,482 | -0.41(-0.50%) |
Jul 13, 2018 | 82.61 | 82.42 | 2,286,774 | +0.49(+0.60%) | ||
Jul 12, 2018 | 80.84 | 81.99 | 80.45 | 81.93 | 2,769,507 | +1.52(+1.89%) |
Jul 11, 2018 | 80.49 | 81.19 | 80.28 | 80.41 | 1,413,377 | -0.90(-1.11%) |
Jul 10, 2018 | 80.90 | 81.57 | 80.73 | 81.31 | 3,190,647 | +0.74(+0.91%) |
Jul 09, 2018 | 79.92 | 80.96 | 79.79 | 80.57 | 1,721,737 | +0.64(+0.80%) |
Jul 06, 2018 | 79.57 | 80.50 | 79.18 | 79.93 | 2,488,762 | +0.33(+0.42%) |
Jul 05, 2018 | 78.79 | 79.91 | 78.41 | 79.60 | 2,570,620 | +1.15(+1.46%) |
Jul 03, 2018 | 78.45 | 78.45 | 78.45 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 76.22 | 78.51 | 76.22 | 78.45 | 2,579,559 | +1.33(+1.72%) |
Jun 29, 2018 | 76.68 | 77.84 | 76.45 | 77.12 | 2,562,110 | +0.60(+0.79%) |
Jun 28, 2018 | 75.22 | 77.16 | 75.21 | 76.52 | 2,683,982 | +1.31(+1.74%) |
Jun 27, 2018 | 75.26 | 76.31 | 74.58 | 75.21 | 3,594,491 | +0.11(+0.14%) |
Jun 26, 2018 | 75.46 | 76.23 | 74.67 | 75.10 | 3,071,164 | -0.32(-0.42%) |
Jun 25, 2018 | 77.20 | 77.35 | 75.07 | 75.42 | 2,811,030 | -1.93(-2.50%) |
Jun 22, 2018 | 78.27 | 78.40 | 76.74 | 77.35 | 6,504,723 | -0.22(-0.28%) |
Jun 21, 2018 | 78.59 | 79.06 | 77.38 | 77.57 | 2,360,027 | -1.19(-1.51%) |
Jun 20, 2018 | 79.99 | 80.11 | 78.59 | 78.76 | 2,281,199 | -0.71(-0.89%) |
Jun 19, 2018 | 79.01 | 79.82 | 78.93 | 79.46 | 2,146,048 | -0.56(-0.71%) |
Jun 18, 2018 | 79.20 | 80.10 | 78.03 | 80.03 | 1,919,460 | -0.20(-0.25%) |
Jun 15, 2018 | 80.79 | 79.84 | 80.23 | 2,804,863 | -0.56(-0.70%) | |
Jun 14, 2018 | 80.85 | 81.59 | 80.45 | 80.79 | 1,743,359 | -0.03(-0.04%) |
Jun 13, 2018 | 81.06 | 81.93 | 80.67 | 80.82 | 2,921,148 | -0.20(-0.25%) |
Jun 12, 2018 | 81.50 | 82.12 | 80.59 | 81.02 | 2,931,778 | -0.20(-0.25%) |
Jun 11, 2018 | 81.80 | 82.02 | 81.14 | 81.22 | 2,817,923 | -0.61(-0.75%) |
Jun 08, 2018 | 80.74 | 82.10 | 80.53 | 81.84 | 1,636,986 | +1.09(+1.35%) |
Jun 07, 2018 | 81.32 | 81.74 | 80.10 | 80.75 | 2,556,465 | -0.33(-0.41%) |
Jun 06, 2018 | 81.46 | 81.08 | 2,108,753 | +0.77(+0.96%) | ||
Jun 05, 2018 | 80.24 | 81.06 | 79.93 | 80.31 | 2,096,872 | -0.15(-0.19%) |
Jun 04, 2018 | 79.45 | 81.06 | 79.40 | 80.46 | 3,881,046 | +0.85(+1.07%) |
Jun 01, 2018 | 77.16 | 79.61 | 76.41 | 79.61 | 4,107,433 | +3.55(+4.67%) |
May 31, 2018 | 76.55 | 76.78 | 75.53 | 76.06 | 4,818,504 | -0.46(-0.60%) |
May 30, 2018 | 76.08 | 78.91 | 75.82 | 76.52 | 7,449,255 | +2.21(+2.98%) |
May 29, 2018 | 76.70 | 77.10 | 72.78 | 74.31 | 7,190,573 | -3.48(-4.48%) |
May 25, 2018 | 77.79 | 77.79 | 77.79 | 0 | -4.53(-5.51%) | |
May 24, 2018 | 82.91 | 83.29 | 81.66 | 82.33 | 3,178,096 | -0.31(-0.38%) |
May 23, 2018 | 81.59 | 82.74 | 81.42 | 82.64 | 2,057,801 | +0.57(+0.69%) |
May 22, 2018 | 83.40 | 83.50 | 82.01 | 82.07 | 2,565,876 | -1.30(-1.56%) |
May 21, 2018 | 83.07 | 84.07 | 83.06 | 83.37 | 3,295,454 | +0.61(+0.74%) |
May 18, 2018 | 82.47 | 83.33 | 82.09 | 82.76 | 2,095,147 | +0.26(+0.32%) |
May 17, 2018 | 83.28 | 83.32 | 82.23 | 82.50 | 1,090,613 | -0.70(-0.84%) |
May 16, 2018 | 83.35 | 83.86 | 82.94 | 83.20 | 1,632,297 | -0.09(-0.11%) |
May 15, 2018 | 84.47 | 84.63 | 82.72 | 83.29 | 2,272,041 | -1.41(-1.67%) |
May 14, 2018 | 86.72 | 86.72 | 84.65 | 84.70 | 2,883,124 | -1.67(-1.93%) |
May 11, 2018 | 86.12 | 86.62 | 85.69 | 86.37 | 1,379,777 | +0.27(+0.32%) |
May 10, 2018 | 85.61 | 86.40 | 85.31 | 86.10 | 1,958,873 | +0.69(+0.80%) |
May 09, 2018 | 84.97 | 85.48 | 84.26 | 85.41 | 1,679,378 | +0.59(+0.69%) |
May 08, 2018 | 83.35 | 85.05 | 83.03 | 84.83 | 2,624,124 | +1.13(+1.35%) |
May 07, 2018 | 84.18 | 84.51 | 83.43 | 83.70 | 1,711,501 | -0.54(-0.64%) |
May 04, 2018 | 83.28 | 84.47 | 82.86 | 84.23 | 1,176,234 | +0.66(+0.79%) |
May 03, 2018 | 83.60 | 83.92 | 82.04 | 83.57 | 1,901,459 | -0.38(-0.45%) |
May 02, 2018 | 84.80 | 85.22 | 83.84 | 83.95 | 937,188 | -0.92(-1.08%) |