Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 69.40 | 70.79 | 69.40 | 70.75 | 3,675,818 | +0.63(+0.90%) |
Jan 30, 2019 | 69.89 | 70.40 | 68.99 | 70.12 | 3,769,919 | +0.18(+0.26%) |
Jan 29, 2019 | 70.84 | 71.18 | 69.90 | 69.94 | 2,588,138 | -1.16(-1.63%) |
Jan 28, 2019 | 70.57 | 71.25 | 70.24 | 71.10 | 2,264,090 | -0.25(-0.34%) |
Jan 25, 2019 | 70.84 | 71.74 | 70.41 | 71.34 | 3,020,068 | +1.17(+1.67%) |
Jan 24, 2019 | 69.18 | 70.51 | 69.18 | 70.17 | 2,170,426 | +0.57(+0.82%) |
Jan 23, 2019 | 70.29 | 70.45 | 68.61 | 69.60 | 3,366,803 | -0.10(-0.14%) |
Jan 22, 2019 | 70.29 | 70.77 | 69.45 | 69.70 | 4,790,192 | -1.14(-1.61%) |
Jan 18, 2019 | 70.70 | 71.40 | 70.20 | 70.84 | 4,318,867 | +0.84(+1.20%) |
Jan 17, 2019 | 69.08 | 70.33 | 68.68 | 70.01 | 2,191,443 | +0.53(+0.76%) |
Jan 16, 2019 | 68.89 | 70.09 | 68.65 | 69.48 | 2,835,833 | +1.15(+1.69%) |
Jan 15, 2019 | 67.86 | 68.34 | 67.29 | 68.32 | 2,119,421 | +0.35(+0.51%) |
Jan 14, 2019 | 66.69 | 68.26 | 66.67 | 67.98 | 2,247,971 | +0.61(+0.90%) |
Jan 11, 2019 | 66.44 | 67.53 | 66.05 | 67.37 | 1,963,370 | +0.33(+0.49%) |
Jan 10, 2019 | 66.59 | 67.23 | 66.16 | 67.04 | 2,458,988 | +0.33(+0.49%) |
Jan 09, 2019 | 65.95 | 66.98 | 65.39 | 66.71 | 3,228,315 | +1.06(+1.61%) |
Jan 08, 2019 | 66.01 | 66.51 | 64.92 | 65.65 | 2,931,633 | +0.38(+0.59%) |
Jan 07, 2019 | 64.87 | 66.21 | 64.32 | 65.27 | 3,068,836 | -0.03(-0.05%) |
Jan 04, 2019 | 63.86 | 65.51 | 63.50 | 65.30 | 3,260,866 | +2.89(+4.64%) |
Jan 03, 2019 | 63.04 | 63.76 | 62.29 | 62.40 | 2,940,030 | -1.08(-1.69%) |
Jan 02, 2019 | 61.38 | 63.87 | 61.31 | 63.48 | 2,927,209 | +0.86(+1.37%) |
Dec 31, 2018 | 62.51 | 63.04 | 61.76 | 62.62 | 2,449,524 | +0.59(+0.95%) |
Dec 28, 2018 | 62.69 | 62.97 | 61.67 | 62.03 | 3,006,915 | -0.48(-0.76%) |
Dec 27, 2018 | 60.86 | 62.50 | 59.91 | 62.50 | 3,482,124 | +0.64(+1.03%) |
Dec 26, 2018 | 59.16 | 61.89 | 58.06 | 61.87 | 3,587,975 | +2.87(+4.87%) |
Dec 24, 2018 | 59.61 | 60.66 | 58.88 | 58.99 | 1,861,008 | -1.24(-2.07%) |
Dec 21, 2018 | 61.27 | 62.53 | 60.05 | 60.24 | 6,772,819 | -1.50(-2.43%) |
Dec 20, 2018 | 61.34 | 62.57 | 61.24 | 61.74 | 4,442,959 | -0.15(-0.25%) |
Dec 19, 2018 | 62.83 | 64.23 | 61.23 | 61.89 | 5,173,765 | -0.98(-1.56%) |
Dec 18, 2018 | 62.87 | 64.11 | 62.35 | 62.87 | 3,965,708 | +0.19(+0.31%) |
Dec 17, 2018 | 62.83 | 63.77 | 62.24 | 62.68 | 3,920,332 | -0.57(-0.90%) |
Dec 14, 2018 | 62.73 | 63.89 | 62.66 | 63.25 | 3,892,619 | -0.28(-0.45%) |
Dec 13, 2018 | 63.91 | 64.18 | 63.00 | 63.53 | 4,201,696 | -0.08(-0.13%) |
Dec 12, 2018 | 64.22 | 64.87 | 63.32 | 63.62 | 2,920,860 | +0.55(+0.86%) |
Dec 11, 2018 | 65.15 | 65.51 | 62.89 | 63.07 | 3,122,522 | -0.89(-1.39%) |
Dec 10, 2018 | 65.88 | 65.99 | 62.84 | 63.96 | 4,433,756 | -1.97(-2.99%) |
Dec 07, 2018 | 67.10 | 68.42 | 65.41 | 65.94 | 3,795,466 | -1.13(-1.68%) |
Dec 06, 2018 | 67.89 | 67.96 | 64.89 | 67.07 | 6,333,625 | -1.41(-2.06%) |
Dec 04, 2018 | 72.09 | 72.31 | 67.94 | 68.48 | 4,091,613 | -3.90(-5.39%) |
Dec 03, 2018 | 73.23 | 73.68 | 71.78 | 72.38 | 2,811,095 | +0.38(+0.53%) |
Nov 30, 2018 | 71.07 | 72.10 | 71.07 | 71.99 | 2,979,175 | +0.65(+0.91%) |
Nov 29, 2018 | 71.85 | 72.83 | 71.25 | 71.34 | 2,636,780 | -1.05(-1.45%) |
Nov 28, 2018 | 70.57 | 72.51 | 70.04 | 72.39 | 3,287,661 | +1.84(+2.60%) |
Nov 27, 2018 | 70.42 | 70.73 | 69.88 | 70.56 | 2,847,769 | +0.05(+0.07%) |
Nov 26, 2018 | 69.84 | 71.16 | 69.64 | 70.51 | 3,265,308 | +1.66(+2.41%) |
Nov 23, 2018 | 68.43 | 69.67 | 68.43 | 68.85 | 1,387,095 | -0.36(-0.52%) |
Nov 21, 2018 | 69.22 | 69.22 | 69.22 | 0 | +0.89(+1.30%) | |
Nov 20, 2018 | 69.00 | 69.09 | 67.74 | 68.33 | 3,224,629 | -1.35(-1.94%) |
Nov 19, 2018 | 69.79 | 70.16 | 69.03 | 69.68 | 2,552,299 | +0.07(+0.10%) |
Nov 16, 2018 | 70.09 | 70.33 | 69.24 | 69.61 | 3,316,047 | -0.80(-1.13%) |
Nov 15, 2018 | 69.83 | 70.80 | 68.99 | 70.41 | 3,521,851 | -0.18(-0.26%) |
Nov 14, 2018 | 72.72 | 72.92 | 70.21 | 70.59 | 3,221,508 | -1.35(-1.87%) |
Nov 13, 2018 | 71.48 | 72.97 | 71.30 | 71.94 | 2,655,688 | +0.72(+1.01%) |
Nov 12, 2018 | 72.66 | 72.98 | 71.06 | 71.21 | 2,247,578 | -1.66(-2.27%) |
Nov 09, 2018 | 73.25 | 74.19 | 72.40 | 72.87 | 3,517,160 | -0.85(-1.15%) |
Nov 08, 2018 | 73.37 | 75.05 | 72.99 | 73.72 | 5,363,833 | -2.83(-3.69%) |
Nov 07, 2018 | 75.46 | 76.67 | 74.85 | 76.55 | 3,550,292 | +1.76(+2.35%) |
Nov 06, 2018 | 74.26 | 74.89 | 73.72 | 74.80 | 2,449,970 | +0.43(+0.57%) |
Nov 05, 2018 | 73.06 | 74.51 | 73.06 | 74.37 | 2,785,777 | +1.45(+1.99%) |
Nov 02, 2018 | 73.20 | 73.95 | 72.32 | 72.92 | 2,897,776 | +0.78(+1.09%) |
Nov 01, 2018 | 71.89 | 72.50 | 71.63 | 72.13 | 2,838,377 | +0.84(+1.17%) |
Oct 31, 2018 | 71.29 | 72.83 | 71.15 | 71.30 | 5,009,931 | +1.02(+1.45%) |
Oct 30, 2018 | 69.46 | 70.51 | 68.78 | 70.28 | 4,326,613 | +1.28(+1.86%) |
Oct 29, 2018 | 69.47 | 70.61 | 68.12 | 68.99 | 3,608,489 | +0.45(+0.65%) |
Oct 26, 2018 | 69.40 | 69.69 | 67.92 | 68.55 | 3,297,633 | -1.67(-2.38%) |
Oct 25, 2018 | 69.99 | 71.17 | 69.69 | 70.22 | 3,035,155 | +1.17(+1.70%) |
Oct 24, 2018 | 72.00 | 72.27 | 68.84 | 69.05 | 3,583,033 | -3.24(-4.48%) |
Oct 23, 2018 | 71.47 | 72.68 | 70.72 | 72.29 | 2,941,888 | -0.48(-0.66%) |
Oct 22, 2018 | 74.43 | 74.56 | 72.67 | 72.77 | 2,865,704 | -1.44(-1.94%) |
Oct 19, 2018 | 73.37 | 75.10 | 73.37 | 74.20 | 2,399,008 | +0.05(+0.07%) |
Oct 18, 2018 | 75.63 | 76.24 | 73.72 | 74.15 | 2,470,972 | -1.65(-2.18%) |
Oct 17, 2018 | 74.38 | 76.64 | 74.25 | 75.80 | 3,214,831 | +1.42(+1.91%) |
Oct 16, 2018 | 74.40 | 74.67 | 73.47 | 74.38 | 2,383,653 | +0.33(+0.44%) |
Oct 15, 2018 | 73.95 | 74.91 | 73.81 | 74.05 | 2,408,627 | -0.27(-0.37%) |
Oct 12, 2018 | 75.37 | 75.72 | 72.52 | 74.32 | 3,515,713 | +0.05(+0.06%) |
Oct 11, 2018 | 77.80 | 77.87 | 74.07 | 74.28 | 4,618,994 | -3.87(-4.95%) |
Oct 10, 2018 | 80.70 | 81.05 | 78.05 | 78.15 | 2,946,398 | -2.40(-2.98%) |
Oct 09, 2018 | 80.63 | 81.01 | 79.49 | 80.55 | 3,070,030 | -0.03(-0.04%) |
Oct 08, 2018 | 79.21 | 81.08 | 79.09 | 80.58 | 2,964,164 | +1.16(+1.46%) |
Oct 05, 2018 | 79.83 | 80.47 | 79.22 | 79.42 | 2,374,148 | -0.26(-0.32%) |
Oct 04, 2018 | 78.09 | 80.09 | 77.98 | 79.68 | 4,015,995 | +1.79(+2.30%) |
Oct 03, 2018 | 77.94 | 78.71 | 77.37 | 77.88 | 3,484,992 | +0.74(+0.96%) |
Oct 02, 2018 | 77.07 | 77.83 | 76.43 | 77.14 | 1,763,231 | -0.08(-0.10%) |
Oct 01, 2018 | 77.31 | 78.02 | 76.95 | 77.22 | 1,891,826 | +0.19(+0.25%) |
Sep 28, 2018 | 76.07 | 77.59 | 75.07 | 77.03 | 4,568,493 | +0.20(+0.26%) |
Sep 27, 2018 | 76.97 | 77.55 | 76.40 | 76.83 | 1,867,713 | -0.03(-0.04%) |
Sep 26, 2018 | 78.07 | 78.42 | 76.75 | 76.86 | 2,527,614 | -1.10(-1.41%) |
Sep 25, 2018 | 78.97 | 79.20 | 77.90 | 77.97 | 1,929,285 | -0.57(-0.73%) |
Sep 24, 2018 | 79.64 | 79.81 | 78.37 | 78.54 | 2,945,650 | -1.05(-1.32%) |
Sep 21, 2018 | 79.55 | 79.78 | 78.78 | 79.59 | 3,360,768 | +0.34(+0.43%) |
Sep 20, 2018 | 78.82 | 79.81 | 78.72 | 79.24 | 3,109,522 | +1.06(+1.35%) |
Sep 19, 2018 | 76.26 | 78.85 | 76.20 | 78.19 | 3,863,125 | +2.00(+2.62%) |
Sep 18, 2018 | 75.48 | 76.42 | 75.05 | 76.19 | 2,205,409 | +0.93(+1.23%) |
Sep 17, 2018 | 75.79 | 76.50 | 75.12 | 75.26 | 2,192,625 | -0.66(-0.87%) |
Sep 14, 2018 | 74.11 | 76.08 | 74.06 | 75.92 | 2,945,785 | +2.11(+2.86%) |
Sep 13, 2018 | 73.92 | 74.48 | 73.58 | 73.81 | 2,548,383 | +0.23(+0.31%) |
Sep 12, 2018 | 74.05 | 74.25 | 73.27 | 73.58 | 2,553,062 | -0.67(-0.90%) |
Sep 11, 2018 | 74.58 | 74.76 | 73.59 | 74.25 | 2,022,866 | -0.79(-1.05%) |
Sep 10, 2018 | 75.55 | 75.65 | 74.91 | 75.04 | 1,897,627 | +0.31(+0.42%) |
Sep 07, 2018 | 75.32 | 75.51 | 74.42 | 74.73 | 1,717,673 | -0.33(-0.45%) |
Sep 06, 2018 | 75.97 | 76.26 | 74.77 | 75.06 | 1,670,836 | -0.75(-0.99%) |
Sep 05, 2018 | 75.11 | 76.27 | 74.94 | 75.81 | 1,734,253 | +0.74(+0.98%) |
Sep 04, 2018 | 74.32 | 75.24 | 74.17 | 75.08 | 2,183,606 | +0.38(+0.51%) |
Aug 31, 2018 | 74.70 | 74.70 | 74.70 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 75.41 | 75.62 | 74.61 | 74.83 | 2,007,642 | -0.95(-1.25%) |
Aug 29, 2018 | 76.11 | 76.11 | 74.84 | 75.78 | 2,344,412 | -0.54(-0.71%) |
Aug 28, 2018 | 76.55 | 76.86 | 76.05 | 76.32 | 2,209,304 | +0.02(+0.02%) |
Aug 27, 2018 | 75.40 | 76.72 | 75.16 | 76.31 | 2,264,485 | +1.39(+1.86%) |
Aug 24, 2018 | 74.96 | 75.16 | 74.72 | 74.92 | 2,312,855 | +0.50(+0.67%) |
Aug 23, 2018 | 74.95 | 74.95 | 74.21 | 74.42 | 1,482,119 | -0.64(-0.85%) |
Aug 22, 2018 | 75.62 | 75.62 | 74.75 | 75.05 | 1,873,943 | -0.72(-0.95%) |
Aug 21, 2018 | 74.66 | 76.24 | 74.53 | 75.78 | 1,929,391 | +1.15(+1.54%) |
Aug 20, 2018 | 74.58 | 75.08 | 74.39 | 74.63 | 1,681,781 | +0.20(+0.27%) |
Aug 17, 2018 | 73.68 | 74.60 | 73.54 | 74.43 | 2,091,466 | +0.53(+0.71%) |
Aug 16, 2018 | 73.28 | 74.24 | 73.23 | 73.90 | 2,211,398 | +1.34(+1.85%) |
Aug 15, 2018 | 72.71 | 73.03 | 72.10 | 72.56 | 2,105,648 | -0.81(-1.10%) |
Aug 14, 2018 | 72.74 | 73.56 | 72.74 | 73.37 | 1,821,544 | +0.70(+0.96%) |
Aug 13, 2018 | 72.97 | 73.07 | 72.23 | 72.67 | 2,418,568 | -0.38(-0.53%) |
Aug 10, 2018 | 74.16 | 74.42 | 72.56 | 73.05 | 3,168,261 | -2.24(-2.97%) |
Aug 09, 2018 | 76.46 | 76.62 | 75.15 | 75.29 | 2,709,698 | -1.19(-1.56%) |
Aug 08, 2018 | 75.55 | 76.64 | 75.21 | 76.48 | 3,349,951 | +0.90(+1.19%) |
Aug 07, 2018 | 75.42 | 76.49 | 75.37 | 75.58 | 2,477,411 | +0.50(+0.66%) |
Aug 06, 2018 | 74.93 | 75.66 | 74.44 | 75.09 | 2,169,153 | +0.19(+0.25%) |
Aug 03, 2018 | 74.88 | 75.43 | 74.47 | 74.90 | 2,461,415 | -0.35(-0.46%) |
Aug 02, 2018 | 74.59 | 75.73 | 73.83 | 75.24 | 4,627,077 | -0.47(-0.63%) |
Aug 01, 2018 | 76.38 | 76.99 | 75.46 | 75.72 | 3,225,716 | -0.30(-0.40%) |
Jul 31, 2018 | 75.94 | 76.38 | 75.42 | 76.02 | 4,139,962 | +0.58(+0.77%) |
Jul 30, 2018 | 74.81 | 76.25 | 74.69 | 75.44 | 3,049,111 | +0.94(+1.26%) |
Jul 27, 2018 | 74.25 | 75.10 | 74.18 | 74.50 | 2,565,750 | +0.60(+0.81%) |
Jul 26, 2018 | 73.45 | 74.70 | 73.45 | 73.90 | 2,403,393 | +0.85(+1.17%) |
Jul 25, 2018 | 73.65 | 73.96 | 72.06 | 73.05 | 3,364,659 | -0.89(-1.20%) |
Jul 24, 2018 | 73.34 | 74.70 | 72.95 | 73.94 | 2,409,883 | +0.93(+1.27%) |
Jul 23, 2018 | 71.76 | 73.23 | 71.58 | 73.01 | 2,336,902 | +1.26(+1.75%) |
Jul 20, 2018 | 71.72 | 72.00 | 71.45 | 71.76 | 3,003,335 | -0.34(-0.47%) |
Jul 19, 2018 | 73.13 | 73.53 | 72.07 | 72.10 | 2,409,908 | -1.35(-1.84%) |
Jul 18, 2018 | 72.36 | 73.60 | 72.22 | 73.44 | 2,427,237 | +1.11(+1.53%) |
Jul 17, 2018 | 72.51 | 72.79 | 72.12 | 72.34 | 2,032,500 | -0.21(-0.29%) |
Jul 16, 2018 | 71.75 | 72.60 | 71.69 | 72.55 | 1,773,103 | +0.93(+1.29%) |
Jul 13, 2018 | 71.46 | 72.00 | 71.20 | 71.62 | 1,726,293 | -0.17(-0.24%) |
Jul 12, 2018 | 72.47 | 72.47 | 71.13 | 71.79 | 2,346,406 | -0.08(-0.10%) |
Jul 11, 2018 | 72.67 | 72.83 | 71.71 | 71.87 | 2,383,350 | -1.21(-1.66%) |
Jul 10, 2018 | 73.71 | 73.98 | 72.63 | 73.08 | 2,653,375 | -0.50(-0.68%) |
Jul 09, 2018 | 71.82 | 73.76 | 71.74 | 73.58 | 2,740,775 | +2.12(+2.97%) |
Jul 06, 2018 | 70.69 | 71.64 | 70.23 | 71.45 | 1,956,682 | +0.38(+0.54%) |
Jul 05, 2018 | 71.46 | 71.64 | 70.46 | 71.07 | 1,897,255 | +0.26(+0.37%) |
Jul 03, 2018 | 70.81 | 70.81 | 70.81 | 0 | -0.26(-0.36%) | |
Jul 02, 2018 | 69.96 | 71.06 | 69.68 | 71.06 | 1,844,710 | +0.62(+0.88%) |
Jun 29, 2018 | 71.08 | 71.75 | 70.42 | 70.45 | 2,134,941 | -0.06(-0.09%) |
Jun 28, 2018 | 70.26 | 70.75 | 69.35 | 70.51 | 2,830,005 | +0.28(+0.40%) |
Jun 27, 2018 | 71.69 | 72.02 | 70.15 | 70.23 | 3,014,090 | -1.57(-2.19%) |
Jun 26, 2018 | 72.43 | 72.67 | 71.53 | 71.80 | 1,988,880 | -0.50(-0.70%) |
Jun 25, 2018 | 72.32 | 72.69 | 71.76 | 72.31 | 1,798,176 | -0.39(-0.54%) |
Jun 22, 2018 | 73.32 | 73.46 | 72.66 | 72.70 | 2,322,365 | +0.06(+0.08%) |
Jun 21, 2018 | 72.94 | 73.25 | 72.37 | 72.64 | 1,704,508 | -0.32(-0.43%) |
Jun 20, 2018 | 73.72 | 73.89 | 72.86 | 72.95 | 2,335,954 | -0.57(-0.78%) |
Jun 19, 2018 | 72.85 | 73.70 | 72.77 | 73.53 | 2,063,544 | -0.26(-0.36%) |
Jun 18, 2018 | 73.64 | 73.87 | 72.95 | 73.79 | 2,775,009 | -0.46(-0.62%) |
Jun 15, 2018 | 74.33 | 72.75 | 74.25 | 4,292,554 | -0.14(-0.19%) | |
Jun 14, 2018 | 74.90 | 74.95 | 74.04 | 74.39 | 2,653,762 | -0.41(-0.55%) |
Jun 13, 2018 | 75.26 | 75.76 | 74.54 | 74.81 | 2,946,445 | -0.35(-0.46%) |
Jun 12, 2018 | 76.13 | 76.49 | 74.91 | 75.15 | 2,620,282 | -0.81(-1.07%) |
Jun 11, 2018 | 76.26 | 76.89 | 75.94 | 75.97 | 2,552,914 | +0.22(+0.29%) |
Jun 08, 2018 | 75.18 | 75.82 | 74.86 | 75.75 | 1,831,995 | +0.61(+0.81%) |
Jun 07, 2018 | 75.51 | 75.59 | 74.51 | 75.14 | 2,025,950 | +0.07(+0.09%) |
Jun 06, 2018 | 75.34 | 75.07 | 2,023,847 | +0.82(+1.11%) | ||
Jun 05, 2018 | 74.41 | 74.72 | 73.38 | 74.25 | 2,060,990 | -0.46(-0.62%) |
Jun 04, 2018 | 75.26 | 75.64 | 74.60 | 74.71 | 2,137,628 | +0.25(+0.33%) |
Jun 01, 2018 | 74.24 | 74.81 | 73.91 | 74.46 | 2,348,450 | +1.51(+2.07%) |
May 31, 2018 | 73.41 | 73.62 | 72.51 | 72.95 | 4,740,393 | -0.76(-1.03%) |
May 30, 2018 | 72.62 | 74.00 | 72.37 | 73.72 | 3,220,080 | +2.17(+3.03%) |
May 29, 2018 | 74.19 | 74.24 | 71.20 | 71.55 | 3,875,327 | -3.80(-5.05%) |
May 25, 2018 | 75.35 | 75.35 | 75.35 | 0 | -0.27(-0.36%) | |
May 24, 2018 | 75.72 | 75.97 | 74.83 | 75.62 | 2,914,548 | -0.39(-0.52%) |
May 23, 2018 | 76.22 | 76.41 | 75.01 | 76.01 | 2,809,004 | -0.80(-1.04%) |
May 22, 2018 | 76.67 | 77.59 | 76.63 | 76.81 | 2,383,707 | +0.26(+0.34%) |
May 21, 2018 | 76.76 | 77.28 | 76.36 | 76.55 | 2,151,271 | +0.06(+0.08%) |
May 18, 2018 | 76.62 | 76.92 | 75.93 | 76.49 | 3,031,947 | -0.13(-0.18%) |
May 17, 2018 | 75.46 | 76.91 | 75.32 | 76.62 | 3,079,858 | +1.08(+1.42%) |
May 16, 2018 | 74.90 | 75.96 | 74.75 | 75.55 | 2,535,119 | +0.47(+0.63%) |
May 15, 2018 | 74.52 | 75.86 | 74.42 | 75.08 | 4,005,758 | +0.50(+0.67%) |
May 14, 2018 | 74.90 | 75.21 | 74.43 | 74.58 | 2,577,709 | -0.01(-0.01%) |
May 11, 2018 | 75.38 | 75.76 | 74.31 | 74.58 | 3,537,713 | -0.72(-0.95%) |
May 10, 2018 | 74.83 | 75.33 | 74.01 | 75.30 | 2,849,703 | +0.53(+0.71%) |
May 09, 2018 | 75.09 | 75.28 | 73.97 | 74.77 | 3,750,174 | +0.02(+0.03%) |
May 08, 2018 | 74.95 | 75.85 | 74.30 | 74.75 | 2,132,781 | -0.30(-0.40%) |
May 07, 2018 | 75.20 | 75.67 | 74.51 | 75.05 | 2,307,393 | -0.12(-0.16%) |
May 04, 2018 | 72.42 | 75.55 | 72.42 | 75.17 | 3,075,024 | +2.28(+3.14%) |
May 03, 2018 | 75.56 | 75.99 | 71.56 | 72.88 | 7,681,774 | -2.71(-3.59%) |
May 02, 2018 | 78.82 | 79.00 | 75.46 | 75.59 | 4,324,576 | -3.64(-4.60%) |
May 01, 2018 | 79.15 | 79.31 | 78.32 | 79.24 | 1,578,757 | -0.16(-0.20%) |
Apr 30, 2018 | 80.74 | 81.01 | 79.39 | 79.39 | 2,257,197 | -0.97(-1.21%) |
Apr 27, 2018 | 79.70 | 80.52 | 79.39 | 80.36 | 1,017,057 | +0.32(+0.40%) |
Apr 26, 2018 | 79.73 | 80.36 | 79.25 | 80.04 | 1,343,200 | +0.31(+0.39%) |
Apr 25, 2018 | 79.71 | 80.19 | 78.79 | 79.73 | 1,576,534 | -0.28(-0.35%) |
Apr 24, 2018 | 80.65 | 81.33 | 79.29 | 80.00 | 1,592,467 | -0.18(-0.22%) |
Apr 23, 2018 | 80.19 | 80.59 | 79.74 | 80.18 | 1,274,428 | +0.26(+0.33%) |
Apr 20, 2018 | 80.30 | 80.42 | 79.45 | 79.92 | 2,062,794 | -0.03(-0.04%) |
Apr 19, 2018 | 78.97 | 80.57 | 78.97 | 79.95 | 1,892,713 | +0.92(+1.16%) |
Apr 18, 2018 | 78.68 | 79.42 | 78.46 | 79.03 | 1,893,735 | +0.70(+0.90%) |
Apr 17, 2018 | 79.03 | 79.64 | 78.07 | 78.33 | 1,869,456 | -0.13(-0.17%) |
Apr 16, 2018 | 78.64 | 78.85 | 77.96 | 78.47 | 2,255,844 | +0.60(+0.77%) |
Apr 13, 2018 | 79.09 | 79.15 | 77.49 | 77.87 | 1,706,639 | -0.56(-0.71%) |
Apr 12, 2018 | 77.46 | 78.97 | 77.30 | 78.43 | 1,816,801 | +1.55(+2.01%) |
Apr 11, 2018 | 77.29 | 77.96 | 76.79 | 76.88 | 2,450,807 | -1.30(-1.66%) |
Apr 10, 2018 | 77.35 | 78.59 | 77.20 | 78.18 | 3,372,427 | +2.05(+2.70%) |
Apr 09, 2018 | 76.94 | 77.81 | 75.99 | 76.13 | 3,199,953 | -0.28(-0.37%) |
Apr 06, 2018 | 77.40 | 78.03 | 75.48 | 76.41 | 2,411,702 | -1.93(-2.46%) |
Apr 05, 2018 | 78.65 | 79.04 | 77.74 | 78.34 | 1,969,127 | +0.37(+0.47%) |
Apr 04, 2018 | 75.36 | 78.20 | 75.24 | 77.97 | 2,680,150 | +1.19(+1.55%) |
Apr 03, 2018 | 76.07 | 77.03 | 75.37 | 76.79 | 2,956,293 | +1.40(+1.86%) |
Apr 02, 2018 | 77.22 | 77.32 | 74.15 | 75.38 | 3,515,357 | -1.94(-2.51%) |
Mar 29, 2018 | 77.32 | 77.32 | 77.32 | 0 | +0.49(+0.63%) | |
Mar 28, 2018 | 76.93 | 77.50 | 76.05 | 76.84 | 3,130,021 | +0.25(+0.33%) |
Mar 27, 2018 | 77.99 | 78.59 | 76.05 | 76.58 | 3,111,921 | -1.20(-1.55%) |
Mar 26, 2018 | 76.65 | 78.57 | 75.94 | 77.79 | 2,546,458 | +2.64(+3.51%) |
Mar 23, 2018 | 78.78 | 78.81 | 74.87 | 75.15 | 3,177,259 | -3.30(-4.21%) |
Mar 22, 2018 | 80.06 | 80.59 | 78.15 | 78.45 | 3,166,372 | -2.85(-3.51%) |
Mar 21, 2018 | 81.53 | 82.31 | 81.24 | 81.30 | 2,665,241 | -0.02(-0.02%) |
Mar 20, 2018 | 80.92 | 81.74 | 80.80 | 81.32 | 2,355,344 | +0.88(+1.10%) |
Mar 19, 2018 | 81.06 | 81.35 | 79.42 | 80.44 | 2,779,698 | -0.69(-0.86%) |
Mar 16, 2018 | 81.24 | 81.74 | 80.83 | 81.13 | 5,020,405 | +0.12(+0.15%) |
Mar 15, 2018 | 81.06 | 81.89 | 80.72 | 81.01 | 2,366,776 | +0.33(+0.41%) |
Mar 14, 2018 | 82.34 | 82.34 | 80.44 | 80.68 | 2,428,365 | -1.16(-1.41%) |
Mar 13, 2018 | 82.60 | 83.02 | 81.61 | 81.84 | 2,863,934 | -0.22(-0.26%) |
Mar 12, 2018 | 82.41 | 82.55 | 81.83 | 82.06 | 4,620,279 | -0.31(-0.37%) |
Mar 09, 2018 | 81.09 | 82.41 | 80.86 | 82.36 | 3,204,143 | +2.10(+2.61%) |
Mar 08, 2018 | 80.40 | 80.58 | 79.15 | 80.27 | 1,786,155 | +0.13(+0.17%) |
Mar 07, 2018 | 80.30 | 79.09 | 80.13 | 1,978,619 | -0.17(-0.21%) | |
Mar 06, 2018 | 79.83 | 80.50 | 79.14 | 80.30 | 2,088,946 | +0.99(+1.24%) |
Mar 05, 2018 | 78.03 | 80.10 | 77.77 | 79.32 | 3,039,786 | +0.46(+0.59%) |
Mar 02, 2018 | 77.53 | 79.02 | 76.49 | 78.85 | 3,231,085 | +1.25(+1.61%) |
Mar 01, 2018 | 79.49 | 80.27 | 77.38 | 77.61 | 3,730,362 | -1.78(-2.25%) |
Feb 28, 2018 | 81.76 | 81.92 | 79.36 | 79.39 | 2,746,722 | -1.77(-2.18%) |
Feb 27, 2018 | 82.14 | 82.98 | 81.14 | 81.16 | 3,325,755 | -1.07(-1.30%) |
Feb 26, 2018 | 81.86 | 82.54 | 81.57 | 82.23 | 2,571,018 | +0.85(+1.05%) |
Feb 23, 2018 | 80.86 | 81.40 | 80.11 | 81.38 | 2,441,418 | +0.89(+1.10%) |
Feb 22, 2018 | 80.37 | 80.49 | 2,916,028 | -0.63(-0.77%) | ||
Feb 21, 2018 | 81.02 | 82.41 | 81.02 | 81.12 | 3,300,209 | +0.11(+0.14%) |
Feb 20, 2018 | 81.39 | 81.57 | 80.57 | 81.00 | 2,988,177 | -0.04(-0.05%) |
Feb 16, 2018 | 81.04 | 81.04 | 81.04 | 0 | -0.22(-0.27%) | |
Feb 15, 2018 | 83.00 | 83.64 | 80.80 | 81.26 | 3,176,545 | -1.14(-1.38%) |
Feb 14, 2018 | 78.86 | 82.72 | 78.80 | 82.41 | 3,962,724 | +3.24(+4.10%) |
Feb 13, 2018 | 79.12 | 79.78 | 78.74 | 79.16 | 3,803,365 | -0.72(-0.90%) |
Feb 12, 2018 | 80.26 | 81.80 | 78.88 | 79.88 | 4,665,225 | +1.35(+1.72%) |
Feb 09, 2018 | 77.55 | 79.24 | 75.61 | 78.53 | 5,767,564 | +1.97(+2.57%) |
Feb 08, 2018 | 82.39 | 82.92 | 76.47 | 76.56 | 5,932,953 | -5.77(-7.01%) |
Feb 07, 2018 | 81.63 | 83.09 | 81.24 | 82.33 | 3,053,228 | +0.13(+0.16%) |
Feb 06, 2018 | 79.78 | 82.72 | 78.88 | 82.20 | 5,598,657 | -1.08(-1.30%) |
Feb 05, 2018 | 85.86 | 86.53 | 82.27 | 83.28 | 3,519,969 | -3.61(-4.16%) |
Feb 02, 2018 | 88.63 | 89.15 | 86.62 | 86.89 | 2,724,634 | -2.36(-2.65%) |