Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 60.32 | 60.70 | 59.79 | 60.48 | 657,300 | +0.09(+0.15%) |
Nov 29, 2018 | 60.09 | 61.08 | 59.75 | 60.39 | 779,603 | +0.36(+0.60%) |
Nov 28, 2018 | 59.93 | 60.25 | 59.34 | 60.03 | 731,468 | +0.21(+0.35%) |
Nov 27, 2018 | 60.41 | 60.80 | 59.82 | 59.82 | 789,706 | -0.92(-1.51%) |
Nov 26, 2018 | 61.24 | 61.90 | 60.39 | 60.74 | 772,403 | -0.09(-0.15%) |
Nov 23, 2018 | 61.19 | 61.85 | 60.61 | 60.83 | 255,700 | -1.33(-2.14%) |
Nov 21, 2018 | 62.16 | 62.16 | 62.16 | 0 | +0.59(+0.96%) | |
Nov 20, 2018 | 61.72 | 61.72 | 60.68 | 61.57 | 811,499 | -0.74(-1.19%) |
Nov 19, 2018 | 63.11 | 63.42 | 62.05 | 62.31 | 634,300 | -0.85(-1.35%) |
Nov 16, 2018 | 62.82 | 64.11 | 62.32 | 63.16 | 855,900 | +0.40(+0.64%) |
Nov 15, 2018 | 61.34 | 63.05 | 61.00 | 62.76 | 969,659 | +1.33(+2.17%) |
Nov 14, 2018 | 62.00 | 62.12 | 61.08 | 61.43 | 961,438 | +0.30(+0.49%) |
Nov 13, 2018 | 61.94 | 62.76 | 61.05 | 61.13 | 684,836 | -0.91(-1.47%) |
Nov 12, 2018 | 62.76 | 63.19 | 61.89 | 62.04 | 898,682 | -0.52(-0.83%) |
Nov 09, 2018 | 62.50 | 62.82 | 61.89 | 62.56 | 568,800 | -0.21(-0.33%) |
Nov 08, 2018 | 62.40 | 63.19 | 62.28 | 62.77 | 645,502 | +0.23(+0.37%) |
Nov 07, 2018 | 62.52 | 62.98 | 61.72 | 62.54 | 780,225 | +0.02(+0.03%) |
Nov 06, 2018 | 62.09 | 62.89 | 61.33 | 62.52 | 1,060,185 | -0.47(-0.75%) |
Nov 05, 2018 | 62.00 | 63.49 | 61.49 | 62.99 | 1,014,659 | +1.65(+2.69%) |
Nov 02, 2018 | 61.73 | 61.90 | 60.84 | 61.34 | 1,178,500 | +0.01(+0.02%) |
Nov 01, 2018 | 62.07 | 62.33 | 60.90 | 61.33 | 951,932 | -0.35(-0.57%) |
Oct 31, 2018 | 61.39 | 62.62 | 61.37 | 61.68 | 873,697 | +0.69(+1.13%) |
Oct 30, 2018 | 60.83 | 62.09 | 60.06 | 60.99 | 814,696 | +0.01(+0.02%) |
Oct 29, 2018 | 62.35 | 62.70 | 60.35 | 60.98 | 1,033,741 | -1.09(-1.76%) |
Oct 26, 2018 | 62.47 | 63.13 | 61.62 | 62.07 | 866,100 | -0.96(-1.52%) |
Oct 25, 2018 | 63.11 | 63.63 | 62.36 | 63.03 | 909,309 | +0.23(+0.37%) |
Oct 24, 2018 | 64.41 | 64.80 | 62.65 | 62.80 | 1,080,356 | -1.94(-3.00%) |
Oct 23, 2018 | 64.41 | 64.91 | 62.97 | 64.74 | 802,023 | -0.40(-0.61%) |
Oct 22, 2018 | 65.30 | 65.62 | 64.30 | 65.14 | 668,849 | -0.13(-0.20%) |
Oct 19, 2018 | 64.60 | 65.47 | 64.56 | 65.27 | 1,650,700 | +0.67(+1.04%) |
Oct 18, 2018 | 64.37 | 65.65 | 64.11 | 64.60 | 755,064 | -0.18(-0.28%) |
Oct 17, 2018 | 65.39 | 65.86 | 64.57 | 64.78 | 1,222,648 | -0.58(-0.89%) |
Oct 16, 2018 | 64.22 | 65.76 | 64.08 | 65.36 | 590,519 | +1.42(+2.22%) |
Oct 15, 2018 | 63.75 | 64.55 | 63.67 | 63.94 | 563,614 | +0.19(+0.30%) |
Oct 12, 2018 | 64.99 | 65.48 | 63.29 | 63.75 | 889,800 | -0.69(-1.07%) |
Oct 11, 2018 | 65.73 | 65.98 | 64.44 | 64.44 | 982,097 | -1.64(-2.48%) |
Oct 10, 2018 | 67.48 | 67.70 | 66.05 | 66.08 | 825,453 | -1.52(-2.25%) |
Oct 09, 2018 | 67.30 | 67.91 | 67.19 | 67.60 | 629,970 | -0.03(-0.04%) |
Oct 08, 2018 | 67.57 | 68.04 | 67.19 | 67.63 | 731,903 | -0.32(-0.47%) |
Oct 05, 2018 | 67.95 | 68.41 | 67.58 | 67.95 | 276,600 | -0.02(-0.03%) |
Oct 04, 2018 | 68.80 | 68.86 | 67.88 | 67.97 | 686,885 | -0.99(-1.44%) |
Oct 03, 2018 | 68.71 | 69.44 | 68.38 | 68.96 | 440,902 | +0.44(+0.64%) |
Oct 02, 2018 | 68.64 | 68.94 | 68.10 | 68.52 | 666,257 | -0.11(-0.16%) |
Oct 01, 2018 | 68.03 | 69.20 | 67.79 | 68.63 | 713,576 | +0.91(+1.34%) |
Sep 28, 2018 | 67.43 | 68.35 | 67.30 | 67.72 | 429,500 | +0.14(+0.21%) |
Sep 27, 2018 | 67.70 | 68.03 | 67.55 | 67.58 | 251,498 | +0.03(+0.04%) |
Sep 26, 2018 | 67.88 | 68.30 | 67.29 | 67.55 | 771,149 | -0.47(-0.69%) |
Sep 25, 2018 | 68.50 | 68.50 | 67.40 | 68.02 | 574,816 | -0.23(-0.34%) |
Sep 24, 2018 | 69.00 | 69.19 | 68.14 | 68.25 | 625,639 | -0.65(-0.94%) |
Sep 21, 2018 | 68.95 | 69.06 | 68.58 | 68.90 | 650,000 | +0.02(+0.03%) |
Sep 20, 2018 | 68.68 | 69.11 | 68.09 | 68.88 | 634,063 | +0.20(+0.29%) |
Sep 19, 2018 | 68.88 | 69.04 | 68.50 | 68.68 | 552,606 | -0.18(-0.26%) |
Sep 18, 2018 | 68.75 | 69.02 | 68.37 | 68.86 | 945,245 | +0.35(+0.51%) |
Sep 17, 2018 | 68.59 | 68.75 | 68.21 | 68.51 | 861,032 | +0.17(+0.25%) |
Sep 14, 2018 | 68.48 | 68.73 | 67.41 | 68.34 | 680,300 | -0.18(-0.26%) |
Sep 13, 2018 | 68.83 | 68.88 | 68.32 | 68.52 | 791,062 | -0.29(-0.42%) |
Sep 12, 2018 | 69.00 | 69.24 | 68.65 | 68.81 | 684,975 | -0.03(-0.04%) |
Sep 11, 2018 | 68.18 | 69.10 | 68.18 | 68.84 | 558,785 | +0.58(+0.85%) |
Sep 10, 2018 | 68.05 | 68.53 | 67.93 | 68.26 | 654,949 | +0.20(+0.29%) |
Sep 07, 2018 | 68.19 | 68.21 | 67.56 | 68.06 | 690,400 | -0.19(-0.28%) |
Sep 06, 2018 | 69.11 | 69.28 | 67.90 | 68.25 | 1,067,956 | -0.88(-1.27%) |
Sep 05, 2018 | 69.02 | 69.40 | 68.24 | 69.13 | 566,451 | +0.02(+0.03%) |
Sep 04, 2018 | 68.22 | 69.32 | 67.55 | 69.11 | 910,087 | +0.86(+1.26%) |
Aug 31, 2018 | 68.25 | 68.25 | 68.25 | 0 | -0.39(-0.57%) | |
Aug 30, 2018 | 68.65 | 68.70 | 68.22 | 68.64 | 422,097 | -0.01(-0.01%) |
Aug 29, 2018 | 69.07 | 69.17 | 68.55 | 68.65 | 691,131 | -0.54(-0.78%) |
Aug 28, 2018 | 69.67 | 70.19 | 69.04 | 69.19 | 799,167 | -0.80(-1.14%) |
Aug 27, 2018 | 70.29 | 70.34 | 69.57 | 69.99 | 591,049 | -0.43(-0.61%) |
Aug 24, 2018 | 70.55 | 70.67 | 70.10 | 70.42 | 863,600 | +0.17(+0.24%) |
Aug 23, 2018 | 70.70 | 70.70 | 70.21 | 70.25 | 309,521 | -0.57(-0.80%) |
Aug 22, 2018 | 70.74 | 71.05 | 70.50 | 70.82 | 491,651 | +0.10(+0.14%) |
Aug 21, 2018 | 71.75 | 71.85 | 70.65 | 70.72 | 723,347 | -0.76(-1.06%) |
Aug 20, 2018 | 71.12 | 71.74 | 70.95 | 71.48 | 525,664 | +0.43(+0.61%) |
Aug 17, 2018 | 70.26 | 71.14 | 70.17 | 71.05 | 475,600 | +0.88(+1.25%) |
Aug 16, 2018 | 70.18 | 70.55 | 69.70 | 70.17 | 437,187 | +0.32(+0.46%) |
Aug 15, 2018 | 70.26 | 70.29 | 69.10 | 69.85 | 807,266 | -0.86(-1.22%) |
Aug 14, 2018 | 70.75 | 71.25 | 70.34 | 70.71 | 648,041 | +0.44(+0.63%) |
Aug 13, 2018 | 71.70 | 71.78 | 69.89 | 70.27 | 991,068 | -1.49(-2.08%) |
Aug 10, 2018 | 71.41 | 72.90 | 71.39 | 71.76 | 2,630,400 | +0.06(+0.08%) |
Aug 09, 2018 | 71.21 | 71.87 | 71.09 | 71.70 | 854,424 | +0.79(+1.11%) |
Aug 08, 2018 | 69.50 | 71.01 | 69.50 | 70.91 | 956,146 | +0.97(+1.39%) |
Aug 07, 2018 | 70.79 | 71.37 | 69.92 | 69.94 | 825,073 | -0.50(-0.71%) |
Aug 06, 2018 | 69.89 | 70.48 | 69.81 | 70.44 | 619,955 | -0.22(-0.31%) |
Aug 03, 2018 | 70.82 | 71.16 | 70.19 | 70.66 | 675,500 | -0.39(-0.55%) |
Aug 02, 2018 | 71.16 | 72.64 | 70.51 | 71.05 | 1,374,657 | -0.92(-1.28%) |
Aug 01, 2018 | 71.56 | 72.37 | 71.16 | 71.97 | 548,952 | +0.21(+0.29%) |
Jul 31, 2018 | 71.07 | 71.94 | 71.07 | 71.76 | 500,108 | +0.44(+0.62%) |
Jul 30, 2018 | 71.12 | 71.77 | 70.95 | 71.32 | 615,580 | +0.58(+0.82%) |
Jul 27, 2018 | 71.79 | 72.03 | 70.39 | 70.74 | 571,000 | -1.11(-1.54%) |
Jul 26, 2018 | 71.00 | 72.04 | 70.65 | 71.85 | 914,600 | +0.67(+0.94%) |
Jul 25, 2018 | 69.93 | 71.33 | 69.93 | 71.18 | 1,002,225 | +1.06(+1.51%) |
Jul 24, 2018 | 70.12 | 70.44 | 69.85 | 70.12 | 866,280 | +0.15(+0.21%) |
Jul 23, 2018 | 69.64 | 70.03 | 69.53 | 69.97 | 860,248 | +0.42(+0.60%) |
Jul 20, 2018 | 69.29 | 69.97 | 68.76 | 69.55 | 818,871 | +0.33(+0.48%) |
Jul 19, 2018 | 68.92 | 69.87 | 68.59 | 69.22 | 1,341,779 | +1.19(+1.75%) |
Jul 18, 2018 | 67.00 | 68.42 | 66.80 | 68.03 | 1,793,344 | +0.56(+0.83%) |
Jul 17, 2018 | 67.66 | 67.90 | 67.01 | 67.47 | 748,540 | -0.26(-0.38%) |
Jul 16, 2018 | 68.01 | 68.20 | 67.50 | 67.73 | 642,034 | -0.46(-0.67%) |
Jul 13, 2018 | 68.00 | 68.75 | 67.99 | 68.19 | 413,299 | -0.01(-0.01%) |
Jul 12, 2018 | 68.00 | 68.45 | 67.44 | 68.20 | 486,612 | +0.36(+0.53%) |
Jul 11, 2018 | 68.11 | 68.49 | 67.44 | 67.84 | 660,342 | -0.61(-0.89%) |
Jul 10, 2018 | 68.50 | 68.68 | 68.18 | 68.45 | 519,331 | -0.02(-0.03%) |
Jul 09, 2018 | 68.69 | 68.90 | 68.00 | 68.47 | 777,248 | +0.13(+0.19%) |
Jul 06, 2018 | 68.05 | 68.88 | 67.85 | 68.34 | 480,489 | +0.24(+0.35%) |
Jul 05, 2018 | 68.17 | 68.87 | 67.80 | 68.10 | 814,717 | +0.13(+0.19%) |
Jul 03, 2018 | 67.97 | 67.97 | 67.97 | 0 | -0.19(-0.28%) | |
Jul 02, 2018 | 68.80 | 68.85 | 67.84 | 68.16 | 744,439 | -0.92(-1.33%) |
Jun 29, 2018 | 68.72 | 69.53 | 68.04 | 69.08 | 634,326 | +0.75(+1.10%) |
Jun 28, 2018 | 68.37 | 68.80 | 67.33 | 68.33 | 718,183 | -0.04(-0.06%) |
Jun 27, 2018 | 69.55 | 69.95 | 68.22 | 68.37 | 1,659,240 | -1.15(-1.65%) |
Jun 26, 2018 | 68.72 | 69.98 | 68.29 | 69.52 | 555,427 | +0.97(+1.42%) |
Jun 25, 2018 | 69.28 | 69.52 | 68.22 | 68.55 | 465,789 | -1.10(-1.58%) |
Jun 22, 2018 | 69.78 | 70.32 | 69.36 | 69.65 | 890,682 | +0.79(+1.15%) |
Jun 21, 2018 | 69.91 | 70.03 | 68.74 | 68.86 | 395,704 | -1.20(-1.71%) |
Jun 20, 2018 | 69.63 | 70.38 | 69.42 | 70.06 | 601,932 | +0.52(+0.75%) |
Jun 19, 2018 | 68.96 | 69.75 | 68.72 | 69.54 | 526,916 | +0.10(+0.14%) |
Jun 18, 2018 | 68.18 | 69.59 | 68.15 | 69.44 | 467,985 | +1.24(+1.82%) |
Jun 15, 2018 | 70.30 | 68.12 | 68.20 | 3,313,430 | -2.10(-2.99%) | |
Jun 14, 2018 | 70.29 | 70.73 | 70.00 | 70.30 | 681,732 | +0.27(+0.39%) |
Jun 13, 2018 | 70.84 | 70.84 | 69.91 | 70.03 | 367,874 | -0.74(-1.05%) |
Jun 12, 2018 | 70.71 | 70.99 | 70.22 | 70.77 | 826,815 | -0.05(-0.07%) |
Jun 11, 2018 | 70.20 | 70.91 | 69.90 | 70.82 | 622,741 | +0.30(+0.43%) |
Jun 08, 2018 | 70.65 | 70.86 | 69.83 | 70.52 | 576,690 | -0.23(-0.33%) |
Jun 07, 2018 | 70.60 | 71.00 | 69.93 | 70.75 | 1,134,479 | +0.38(+0.54%) |
Jun 06, 2018 | 69.78 | 70.37 | 658,483 | -0.26(-0.37%) | ||
Jun 05, 2018 | 70.35 | 70.86 | 70.02 | 70.63 | 830,248 | +0.16(+0.23%) |
Jun 04, 2018 | 70.30 | 70.72 | 70.07 | 70.47 | 1,094,767 | +0.36(+0.51%) |
Jun 01, 2018 | 69.90 | 70.18 | 69.70 | 70.11 | 786,999 | +0.21(+0.30%) |
May 31, 2018 | 69.42 | 70.20 | 69.30 | 69.90 | 816,258 | +0.18(+0.26%) |
May 30, 2018 | 68.62 | 69.76 | 68.30 | 69.72 | 816,516 | +1.24(+1.81%) |
May 29, 2018 | 68.22 | 68.87 | 67.88 | 68.48 | 752,964 | -0.12(-0.17%) |
May 25, 2018 | 68.60 | 68.60 | 68.60 | 0 | -0.24(-0.35%) | |
May 24, 2018 | 68.54 | 69.62 | 67.71 | 68.84 | 950,437 | -0.02(-0.03%) |
May 23, 2018 | 68.28 | 69.06 | 67.67 | 68.86 | 981,803 | +0.14(+0.20%) |
May 22, 2018 | 70.00 | 70.02 | 68.52 | 68.72 | 748,293 | -1.22(-1.74%) |
May 21, 2018 | 69.76 | 70.05 | 69.52 | 69.94 | 774,805 | +0.48(+0.69%) |
May 18, 2018 | 69.42 | 69.93 | 69.26 | 69.46 | 536,702 | -0.14(-0.20%) |
May 17, 2018 | 69.64 | 70.11 | 69.41 | 69.60 | 1,100,697 | +0.19(+0.27%) |
May 16, 2018 | 69.14 | 69.77 | 69.06 | 69.41 | 604,391 | +0.42(+0.61%) |
May 15, 2018 | 68.89 | 69.30 | 68.63 | 68.99 | 616,393 | -0.01(-0.01%) |
May 14, 2018 | 68.57 | 69.30 | 68.50 | 69.00 | 597,017 | +0.75(+1.10%) |
May 11, 2018 | 68.52 | 68.86 | 68.06 | 68.25 | 787,634 | -0.17(-0.25%) |
May 10, 2018 | 69.49 | 70.00 | 68.18 | 68.42 | 859,684 | -0.62(-0.90%) |
May 09, 2018 | 68.63 | 69.67 | 68.26 | 69.04 | 1,006,021 | +0.71(+1.04%) |
May 08, 2018 | 67.80 | 68.43 | 66.80 | 68.33 | 819,266 | +0.24(+0.35%) |
May 07, 2018 | 67.29 | 68.84 | 67.29 | 68.09 | 912,775 | +0.29(+0.43%) |
May 04, 2018 | 66.10 | 67.87 | 65.82 | 67.80 | 1,382,589 | +1.64(+2.48%) |
May 03, 2018 | 66.50 | 67.00 | 65.70 | 66.16 | 743,015 | -0.57(-0.85%) |
May 02, 2018 | 66.22 | 68.50 | 66.15 | 66.73 | 1,242,673 | +0.44(+0.66%) |
May 01, 2018 | 65.77 | 66.42 | 65.48 | 66.29 | 490,791 | +0.46(+0.70%) |
Apr 30, 2018 | 65.45 | 66.28 | 65.31 | 65.83 | 741,799 | +0.38(+0.58%) |
Apr 27, 2018 | 64.92 | 65.72 | 64.55 | 65.45 | 628,737 | +0.32(+0.49%) |
Apr 26, 2018 | 65.86 | 65.98 | 64.32 | 65.13 | 702,756 | -0.51(-0.78%) |
Apr 25, 2018 | 65.36 | 65.66 | 64.25 | 65.64 | 949,940 | -0.04(-0.06%) |
Apr 24, 2018 | 66.63 | 66.71 | 65.54 | 65.68 | 771,893 | -1.14(-1.71%) |
Apr 23, 2018 | 65.79 | 67.40 | 65.53 | 66.82 | 1,243,355 | +1.63(+2.50%) |
Apr 20, 2018 | 65.90 | 66.15 | 64.97 | 65.19 | 613,426 | -0.71(-1.08%) |
Apr 19, 2018 | 66.60 | 66.74 | 65.51 | 65.90 | 1,020,068 | -0.50(-0.75%) |
Apr 18, 2018 | 66.46 | 67.14 | 66.21 | 66.40 | 883,869 | +0.28(+0.42%) |
Apr 17, 2018 | 64.46 | 66.50 | 64.39 | 66.12 | 1,327,272 | +1.57(+2.43%) |
Apr 16, 2018 | 62.44 | 64.67 | 62.07 | 64.55 | 1,344,592 | +2.32(+3.73%) |
Apr 13, 2018 | 62.40 | 62.50 | 61.56 | 62.23 | 752,151 | -0.13(-0.21%) |
Apr 12, 2018 | 63.06 | 63.12 | 62.06 | 62.36 | 940,867 | -0.72(-1.14%) |
Apr 11, 2018 | 62.72 | 63.41 | 62.28 | 63.08 | 1,065,416 | +0.21(+0.33%) |
Apr 10, 2018 | 61.40 | 63.50 | 60.90 | 62.87 | 1,611,457 | +2.29(+3.78%) |
Apr 09, 2018 | 61.65 | 62.69 | 60.13 | 60.58 | 1,913,910 | +0.26(+0.43%) |
Apr 06, 2018 | 59.65 | 61.09 | 59.65 | 60.32 | 1,166,923 | -0.02(-0.03%) |
Apr 05, 2018 | 58.71 | 60.42 | 58.01 | 60.34 | 1,368,119 | +2.58(+4.47%) |
Apr 04, 2018 | 57.87 | 58.11 | 56.82 | 57.76 | 1,443,627 | -0.48(-0.82%) |
Apr 03, 2018 | 57.74 | 58.39 | 56.42 | 58.24 | 1,162,677 | +0.62(+1.08%) |
Apr 02, 2018 | 58.10 | 59.04 | 56.75 | 57.62 | 1,192,376 | -0.73(-1.25%) |
Mar 29, 2018 | 58.35 | 58.35 | 58.35 | 0 | +1.19(+2.08%) | |
Mar 28, 2018 | 56.40 | 58.23 | 56.25 | 57.16 | 1,094,596 | +0.08(+0.14%) |
Mar 27, 2018 | 57.99 | 58.63 | 54.82 | 57.08 | 4,701,621 | -1.77(-3.01%) |
Mar 26, 2018 | 58.69 | 59.00 | 57.56 | 58.85 | 1,024,156 | +0.68(+1.17%) |
Mar 23, 2018 | 58.81 | 59.34 | 57.90 | 58.17 | 1,309,693 | -0.62(-1.05%) |
Mar 22, 2018 | 58.92 | 59.71 | 58.59 | 58.79 | 1,114,237 | -0.53(-0.89%) |
Mar 21, 2018 | 58.50 | 60.03 | 58.34 | 59.32 | 1,910,319 | +0.93(+1.59%) |
Mar 20, 2018 | 59.50 | 60.27 | 58.05 | 58.39 | 1,990,791 | -1.00(-1.68%) |
Mar 19, 2018 | 62.15 | 62.22 | 58.50 | 59.39 | 1,999,482 | -3.10(-4.96%) |
Mar 16, 2018 | 61.55 | 63.70 | 61.55 | 62.49 | 2,849,192 | +1.24(+2.02%) |
Mar 15, 2018 | 63.88 | 64.48 | 57.29 | 61.25 | 5,037,335 | -2.46(-3.86%) |
Mar 14, 2018 | 64.50 | 64.57 | 63.41 | 63.71 | 482,796 | -0.63(-0.98%) |
Mar 13, 2018 | 64.35 | 64.73 | 64.05 | 64.34 | 564,693 | -0.02(-0.03%) |
Mar 12, 2018 | 63.29 | 64.52 | 63.29 | 64.36 | 553,663 | +1.07(+1.69%) |
Mar 09, 2018 | 62.95 | 63.31 | 62.65 | 63.29 | 650,543 | +0.65(+1.04%) |
Mar 08, 2018 | 63.20 | 63.21 | 62.31 | 62.64 | 523,826 | -0.37(-0.59%) |
Mar 07, 2018 | 64.42 | 62.86 | 63.01 | 694,566 | -0.84(-1.32%) | |
Mar 06, 2018 | 63.95 | 64.30 | 63.36 | 63.85 | 709,776 | +0.11(+0.17%) |
Mar 05, 2018 | 63.36 | 64.32 | 63.32 | 63.74 | 484,731 | +0.33(+0.52%) |
Mar 02, 2018 | 62.99 | 64.03 | 62.50 | 63.41 | 720,272 | +0.31(+0.49%) |
Mar 01, 2018 | 62.71 | 63.51 | 62.38 | 63.10 | 1,142,819 | +0.64(+1.02%) |
Feb 28, 2018 | 64.21 | 64.55 | 62.36 | 62.46 | 1,171,708 | -1.50(-2.35%) |
Feb 27, 2018 | 64.84 | 65.00 | 63.92 | 63.96 | 1,065,485 | -1.09(-1.68%) |
Feb 26, 2018 | 65.45 | 65.55 | 64.31 | 65.05 | 797,933 | -0.31(-0.47%) |
Feb 23, 2018 | 65.41 | 65.68 | 64.68 | 65.36 | 702,363 | +0.46(+0.71%) |
Feb 22, 2018 | 64.68 | 64.90 | 742,524 | -0.54(-0.83%) | ||
Feb 21, 2018 | 66.08 | 66.44 | 65.39 | 65.44 | 426,446 | -0.64(-0.97%) |
Feb 20, 2018 | 66.55 | 67.20 | 65.79 | 66.08 | 504,962 | -0.56(-0.84%) |
Feb 16, 2018 | 66.64 | 66.64 | 66.64 | 0 | -0.62(-0.92%) | |
Feb 15, 2018 | 68.16 | 68.16 | 66.90 | 67.26 | 929,920 | -0.39(-0.58%) |
Feb 14, 2018 | 67.75 | 68.25 | 67.03 | 67.65 | 603,577 | -0.13(-0.19%) |
Feb 13, 2018 | 67.39 | 68.20 | 67.00 | 67.78 | 777,375 | +0.08(+0.12%) |
Feb 12, 2018 | 66.94 | 68.17 | 66.51 | 67.70 | 701,733 | +1.42(+2.14%) |
Feb 09, 2018 | 66.99 | 67.16 | 64.50 | 66.28 | 1,326,074 | -0.30(-0.45%) |
Feb 08, 2018 | 68.26 | 66.51 | 66.58 | 753,285 | -1.07(-1.58%) | |
Feb 07, 2018 | 68.33 | 68.73 | 67.37 | 67.65 | 1,145,587 | -0.78(-1.14%) |
Feb 06, 2018 | 67.33 | 69.01 | 67.00 | 68.43 | 1,582,311 | +0.31(+0.46%) |
Feb 05, 2018 | 68.84 | 69.90 | 66.60 | 68.12 | 1,285,080 | -2.38(-3.38%) |
Feb 02, 2018 | 71.05 | 71.40 | 70.05 | 70.50 | 1,274,243 | -1.07(-1.50%) |
Feb 01, 2018 | 70.50 | 71.94 | 69.55 | 71.57 | 1,619,500 | +0.18(+0.25%) |
Jan 31, 2018 | 72.36 | 72.43 | 71.08 | 71.39 | 1,107,512 | -0.74(-1.03%) |
Jan 30, 2018 | 72.66 | 72.67 | 72.30 | 72.13 | 1,248,288 | -1.37(-1.86%) |
Jan 29, 2018 | 74.64 | 74.70 | 73.39 | 73.50 | 690,057 | -1.35(-1.80%) |
Jan 26, 2018 | 75.32 | 75.56 | 74.73 | 74.85 | 593,800 | +0.02(+0.03%) |
Jan 25, 2018 | 75.45 | 75.57 | 74.70 | 74.83 | 485,941 | -0.24(-0.32%) |
Jan 24, 2018 | 75.12 | 75.58 | 74.72 | 75.07 | 496,824 | -0.12(-0.16%) |
Jan 23, 2018 | 74.35 | 75.46 | 74.05 | 75.19 | 522,577 | +0.78(+1.05%) |
Jan 22, 2018 | 73.79 | 74.81 | 73.75 | 74.41 | 995,342 | +0.66(+0.89%) |
Jan 19, 2018 | 72.65 | 73.83 | 72.23 | 73.75 | 578,840 | +0.92(+1.26%) |
Jan 18, 2018 | 73.40 | 73.49 | 72.71 | 72.83 | 563,780 | -0.66(-0.90%) |
Jan 17, 2018 | 74.39 | 74.55 | 73.09 | 73.49 | 695,756 | -0.83(-1.12%) |
Jan 16, 2018 | 74.97 | 75.82 | 74.28 | 74.32 | 1,334,511 | -0.30(-0.40%) |
Jan 12, 2018 | 74.62 | 74.62 | 74.62 | 0 | +0.87(+1.18%) | |
Jan 11, 2018 | 73.05 | 74.04 | 72.95 | 73.75 | 1,115,122 | +0.83(+1.14%) |
Jan 10, 2018 | 73.50 | 72.92 | 592,820 | +0.26(+0.36%) | ||
Jan 09, 2018 | 72.64 | 73.17 | 72.15 | 72.66 | 533,351 | +0.30(+0.41%) |
Jan 08, 2018 | 72.45 | 72.66 | 71.30 | 72.36 | 746,680 | -0.09(-0.12%) |
Jan 05, 2018 | 73.00 | 73.00 | 71.90 | 72.45 | 825,971 | -0.67(-0.92%) |
Jan 04, 2018 | 73.84 | 73.84 | 72.86 | 73.12 | 755,533 | +0.16(+0.22%) |
Jan 03, 2018 | 71.41 | 73.70 | 71.35 | 72.96 | 1,304,929 | +1.95(+2.75%) |
Jan 02, 2018 | 70.99 | 71.88 | 70.86 | 71.01 | 843,787 | +0.07(+0.10%) |
Dec 29, 2017 | 70.94 | 70.94 | 70.94 | 0 | +0.40(+0.57%) | |
Dec 28, 2017 | 69.55 | 70.63 | 69.50 | 70.54 | 849,171 | +0.93(+1.34%) |
Dec 27, 2017 | 69.45 | 69.75 | 69.20 | 69.61 | 563,927 | +0.16(+0.23%) |
Dec 26, 2017 | 69.43 | 69.89 | 69.25 | 69.45 | 563,995 | +0.06(+0.09%) |
Dec 22, 2017 | 68.56 | 69.75 | 68.45 | 69.39 | 767,404 | +0.83(+1.21%) |
Dec 21, 2017 | 68.34 | 69.10 | 68.17 | 68.56 | 791,020 | +0.08(+0.12%) |
Dec 20, 2017 | 69.14 | 69.14 | 67.89 | 68.48 | 922,709 | -0.57(-0.83%) |
Dec 19, 2017 | 69.39 | 69.74 | 68.91 | 69.05 | 912,931 | -0.15(-0.22%) |
Dec 18, 2017 | 68.86 | 70.26 | 68.86 | 69.20 | 1,027,746 | +0.31(+0.45%) |
Dec 15, 2017 | 69.10 | 69.33 | 68.34 | 68.89 | 2,186,758 | -0.03(-0.04%) |
Dec 14, 2017 | 68.36 | 69.81 | 68.36 | 68.92 | 827,801 | +0.31(+0.45%) |
Dec 13, 2017 | 68.61 | 69.23 | 68.25 | 68.61 | 707,804 | +0.20(+0.29%) |
Dec 12, 2017 | 67.95 | 69.05 | 67.53 | 68.41 | 861,234 | +0.47(+0.69%) |
Dec 11, 2017 | 67.43 | 68.67 | 67.18 | 67.94 | 872,882 | +0.84(+1.25%) |
Dec 08, 2017 | 67.43 | 67.66 | 66.98 | 67.10 | 631,752 | +0.12(+0.18%) |
Dec 07, 2017 | 66.17 | 67.10 | 65.56 | 66.98 | 775,745 | +0.88(+1.33%) |
Dec 06, 2017 | 67.00 | 67.12 | 64.96 | 66.10 | 1,039,520 | -0.92(-1.37%) |
Dec 05, 2017 | 67.62 | 67.99 | 66.61 | 67.02 | 688,177 | -0.71(-1.05%) |
Dec 04, 2017 | 68.20 | 68.51 | 67.07 | 67.73 | 1,169,818 | -0.35(-0.51%) |