Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.76 | 62.83 | 61.40 | 62.78 | 3,749,100 | +1.41(+2.29%) |
Dec 28, 2018 | 61.08 | 62.09 | 60.63 | 61.38 | 3,298,800 | +0.62(+1.02%) |
Dec 27, 2018 | 59.54 | 60.85 | 58.62 | 60.76 | 4,215,471 | +0.21(+0.34%) |
Dec 26, 2018 | 57.03 | 60.62 | 57.01 | 60.55 | 5,775,408 | +3.90(+6.88%) |
Dec 24, 2018 | 56.70 | 57.92 | 56.27 | 56.65 | 3,144,300 | -1.12(-1.94%) |
Dec 21, 2018 | 59.93 | 60.67 | 56.92 | 57.77 | 8,230,200 | -2.04(-3.42%) |
Dec 20, 2018 | 59.33 | 60.59 | 58.52 | 59.81 | 5,537,013 | +0.15(+0.25%) |
Dec 19, 2018 | 59.35 | 61.27 | 58.76 | 59.66 | 3,690,984 | +0.59(+1.00%) |
Dec 18, 2018 | 59.16 | 59.99 | 58.87 | 59.07 | 3,750,882 | +0.20(+0.35%) |
Dec 17, 2018 | 61.04 | 61.04 | 58.57 | 58.87 | 4,889,172 | -2.47(-4.03%) |
Dec 14, 2018 | 61.54 | 62.29 | 60.88 | 61.34 | 3,408,300 | -1.37(-2.18%) |
Dec 13, 2018 | 63.33 | 63.73 | 61.93 | 62.71 | 4,268,523 | -0.46(-0.73%) |
Dec 12, 2018 | 62.24 | 64.27 | 62.24 | 63.17 | 6,934,125 | +1.70(+2.77%) |
Dec 11, 2018 | 61.05 | 63.24 | 60.80 | 61.47 | 7,323,252 | +1.73(+2.89%) |
Dec 10, 2018 | 57.96 | 59.98 | 57.90 | 59.75 | 3,449,508 | +1.38(+2.37%) |
Dec 07, 2018 | 60.45 | 61.06 | 58.07 | 58.36 | 4,167,900 | -2.23(-3.68%) |
Dec 06, 2018 | 57.38 | 60.85 | 57.38 | 60.59 | 5,910,840 | +1.51(+2.56%) |
Dec 04, 2018 | 59.18 | 59.81 | 58.18 | 59.08 | 5,086,200 | -0.69(-1.15%) |
Dec 03, 2018 | 58.89 | 59.83 | 58.16 | 59.77 | 7,389,387 | +2.12(+3.68%) |
Nov 30, 2018 | 61.48 | 64.00 | 57.09 | 57.65 | 16,381,200 | -1.03(-1.76%) |
Nov 29, 2018 | 58.67 | 59.80 | 57.98 | 58.68 | 9,184,281 | -0.16(-0.28%) |
Nov 28, 2018 | 56.53 | 58.92 | 56.53 | 58.85 | 6,617,796 | +3.32(+5.97%) |
Nov 27, 2018 | 56.38 | 56.68 | 55.11 | 55.53 | 3,262,317 | -1.24(-2.19%) |
Nov 26, 2018 | 56.18 | 57.02 | 56.08 | 56.77 | 4,050,363 | +1.31(+2.36%) |
Nov 23, 2018 | 55.11 | 56.58 | 55.01 | 55.47 | 1,534,800 | -0.18(-0.32%) |
Nov 21, 2018 | 55.65 | 55.65 | 55.65 | 0 | +0.40(+0.72%) | |
Nov 20, 2018 | 53.87 | 56.55 | 53.36 | 55.25 | 6,645,303 | +0.77(+1.41%) |
Nov 19, 2018 | 56.57 | 57.11 | 53.88 | 54.48 | 5,927,823 | -2.06(-3.64%) |
Nov 16, 2018 | 57.35 | 57.70 | 55.22 | 56.54 | 6,944,100 | -0.92(-1.60%) |
Nov 15, 2018 | 58.33 | 58.42 | 56.52 | 57.46 | 6,841,500 | -1.47(-2.49%) |
Nov 14, 2018 | 59.42 | 60.57 | 58.60 | 58.93 | 3,166,833 | -0.01(-0.01%) |
Nov 13, 2018 | 59.44 | 59.98 | 58.39 | 58.93 | 3,209,568 | -0.18(-0.31%) |
Nov 12, 2018 | 60.62 | 60.85 | 58.60 | 59.12 | 3,335,856 | -1.91(-3.14%) |
Nov 09, 2018 | 62.23 | 62.80 | 59.84 | 61.03 | 4,219,800 | -1.78(-2.84%) |
Nov 08, 2018 | 63.37 | 64.09 | 62.23 | 62.81 | 3,432,954 | -0.30(-0.48%) |
Nov 07, 2018 | 61.91 | 63.33 | 61.63 | 63.12 | 3,095,832 | +1.85(+3.02%) |
Nov 06, 2018 | 60.77 | 62.36 | 60.64 | 61.27 | 3,151,242 | +0.34(+0.55%) |
Nov 05, 2018 | 61.75 | 62.12 | 60.35 | 60.93 | 2,620,146 | -0.48(-0.79%) |
Nov 02, 2018 | 63.24 | 63.65 | 61.20 | 61.41 | 3,243,600 | -1.51(-2.39%) |
Nov 01, 2018 | 61.50 | 63.15 | 60.94 | 62.92 | 5,022,405 | +1.91(+3.13%) |
Oct 31, 2018 | 60.35 | 62.35 | 60.34 | 61.01 | 5,038,611 | +1.79(+3.03%) |
Oct 30, 2018 | 59.49 | 59.87 | 58.48 | 59.22 | 4,187,688 | -0.44(-0.74%) |
Oct 29, 2018 | 62.60 | 63.55 | 58.70 | 59.66 | 4,963,197 | -2.14(-3.46%) |
Oct 26, 2018 | 61.94 | 62.94 | 60.68 | 61.80 | 3,786,300 | -1.74(-2.73%) |
Oct 25, 2018 | 62.32 | 63.97 | 62.21 | 63.54 | 2,927,631 | +1.62(+2.62%) |
Oct 24, 2018 | 65.82 | 66.38 | 61.86 | 61.92 | 6,173,262 | -3.78(-5.75%) |
Oct 23, 2018 | 63.52 | 66.15 | 62.34 | 65.69 | 4,534,185 | +0.90(+1.38%) |
Oct 22, 2018 | 64.82 | 65.56 | 63.46 | 64.80 | 6,357,189 | +0.29(+0.45%) |
Oct 19, 2018 | 67.85 | 68.25 | 64.22 | 64.50 | 6,095,100 | -3.02(-4.47%) |
Oct 18, 2018 | 68.52 | 69.23 | 67.11 | 67.52 | 3,483,939 | -1.16(-1.69%) |
Oct 17, 2018 | 68.67 | 68.88 | 67.77 | 68.68 | 3,817,812 | +0.35(+0.51%) |
Oct 16, 2018 | 68.40 | 68.64 | 66.55 | 68.33 | 9,041,847 | -1.40(-2.01%) |
Oct 15, 2018 | 70.61 | 70.76 | 69.04 | 69.73 | 2,660,784 | -0.92(-1.30%) |
Oct 12, 2018 | 69.93 | 71.26 | 69.14 | 70.65 | 5,206,800 | +2.93(+4.32%) |
Oct 11, 2018 | 66.98 | 68.77 | 66.77 | 67.72 | 5,094,567 | +0.26(+0.39%) |
Oct 10, 2018 | 71.24 | 71.62 | 67.43 | 67.46 | 5,875,209 | -3.31(-4.68%) |
Oct 09, 2018 | 70.63 | 71.41 | 70.06 | 70.77 | 3,329,454 | -0.02(-0.03%) |
Oct 08, 2018 | 71.67 | 72.27 | 69.75 | 70.79 | 3,996,267 | -1.11(-1.54%) |
Oct 05, 2018 | 72.87 | 73.54 | 71.33 | 71.90 | 4,102,500 | -1.20(-1.65%) |
Oct 04, 2018 | 73.93 | 74.17 | 72.74 | 73.11 | 4,120,764 | -0.66(-0.89%) |
Oct 03, 2018 | 74.76 | 75.48 | 73.67 | 73.77 | 2,237,751 | -0.48(-0.65%) |
Oct 02, 2018 | 74.19 | 74.90 | 73.91 | 74.25 | 2,906,298 | -0.69(-0.92%) |
Oct 01, 2018 | 75.61 | 76.35 | 74.47 | 74.94 | 3,023,925 | -0.15(-0.20%) |
Sep 28, 2018 | 75.15 | 76.04 | 74.90 | 75.09 | 3,369,600 | -0.17(-0.23%) |
Sep 27, 2018 | 75.67 | 76.62 | 74.94 | 75.26 | 3,101,151 | -0.13(-0.17%) |
Sep 26, 2018 | 76.80 | 77.12 | 75.28 | 75.38 | 3,830,964 | -1.18(-1.54%) |
Sep 25, 2018 | 77.00 | 77.64 | 76.43 | 76.56 | 2,772,090 | -0.33(-0.42%) |
Sep 24, 2018 | 75.72 | 77.40 | 75.04 | 76.89 | 3,581,082 | +0.38(+0.50%) |
Sep 21, 2018 | 76.67 | 77.07 | 76.09 | 76.51 | 2,886,300 | -0.16(-0.21%) |
Sep 20, 2018 | 77.15 | 77.22 | 76.09 | 76.67 | 2,001,177 | +0.33(+0.43%) |
Sep 19, 2018 | 77.65 | 78.30 | 75.52 | 76.34 | 2,953,089 | -1.68(-2.15%) |
Sep 18, 2018 | 77.50 | 78.88 | 77.35 | 78.02 | 2,093,358 | +0.68(+0.88%) |
Sep 17, 2018 | 78.16 | 78.66 | 76.73 | 77.33 | 2,464,218 | -0.87(-1.12%) |
Sep 14, 2018 | 78.77 | 79.16 | 77.23 | 78.21 | 2,963,400 | -0.49(-0.63%) |
Sep 13, 2018 | 79.08 | 79.83 | 78.21 | 78.70 | 2,373,081 | -0.04(-0.05%) |
Sep 12, 2018 | 78.04 | 78.99 | 76.67 | 78.74 | 3,625,254 | +0.70(+0.90%) |
Sep 11, 2018 | 78.47 | 79.42 | 77.67 | 78.04 | 3,592,275 | -0.67(-0.85%) |
Sep 10, 2018 | 76.11 | 79.27 | 76.11 | 78.71 | 6,787,281 | +2.84(+3.74%) |
Sep 07, 2018 | 77.28 | 78.12 | 75.67 | 75.87 | 9,709,800 | +2.41(+3.29%) |
Sep 06, 2018 | 74.33 | 74.80 | 72.96 | 73.46 | 6,322,176 | -0.62(-0.84%) |
Sep 05, 2018 | 76.17 | 76.28 | 73.38 | 74.08 | 5,065,197 | -2.27(-2.97%) |
Sep 04, 2018 | 76.80 | 77.63 | 76.13 | 76.34 | 4,000,746 | -0.71(-0.92%) |
Aug 31, 2018 | 77.05 | 77.05 | 77.05 | 0 | +0.30(+0.40%) | |
Aug 30, 2018 | 77.00 | 77.43 | 76.39 | 76.75 | 2,579,760 | -0.33(-0.43%) |
Aug 29, 2018 | 76.33 | 77.44 | 76.33 | 77.08 | 2,783,547 | +0.67(+0.88%) |
Aug 28, 2018 | 76.00 | 76.54 | 75.54 | 76.41 | 2,604,912 | +0.82(+1.09%) |
Aug 27, 2018 | 75.13 | 75.83 | 74.55 | 75.58 | 3,705,315 | +0.44(+0.59%) |
Aug 24, 2018 | 73.07 | 75.57 | 73.07 | 75.14 | 6,501,900 | +2.91(+4.02%) |
Aug 23, 2018 | 72.19 | 73.30 | 71.37 | 72.24 | 3,829,731 | +0.37(+0.52%) |
Aug 22, 2018 | 71.01 | 72.32 | 70.86 | 71.86 | 3,325,890 | +1.10(+1.55%) |
Aug 21, 2018 | 71.06 | 71.75 | 70.43 | 70.76 | 2,664,786 | -0.11(-0.16%) |
Aug 20, 2018 | 71.30 | 71.36 | 69.91 | 70.87 | 2,651,070 | -0.16(-0.22%) |
Aug 17, 2018 | 69.42 | 71.32 | 69.28 | 71.03 | 2,858,700 | +0.86(+1.23%) |
Aug 16, 2018 | 69.00 | 70.65 | 68.85 | 70.17 | 4,935,123 | +1.89(+2.77%) |
Aug 15, 2018 | 69.77 | 70.36 | 68.03 | 68.28 | 5,393,700 | -1.99(-2.83%) |
Aug 14, 2018 | 70.12 | 70.40 | 69.05 | 70.27 | 4,571,055 | +0.08(+0.12%) |
Aug 13, 2018 | 70.93 | 71.75 | 69.91 | 70.18 | 4,322,766 | -0.69(-0.97%) |
Aug 10, 2018 | 70.63 | 71.63 | 70.24 | 70.87 | 4,159,800 | -0.16(-0.23%) |
Aug 09, 2018 | 70.83 | 71.83 | 70.70 | 71.03 | 3,919,011 | +0.32(+0.46%) |
Aug 08, 2018 | 71.12 | 71.25 | 70.36 | 70.71 | 2,009,472 | -0.09(-0.13%) |
Aug 07, 2018 | 70.47 | 71.25 | 70.47 | 70.80 | 2,034,855 | +0.33(+0.47%) |
Aug 06, 2018 | 68.83 | 70.76 | 68.83 | 70.47 | 2,551,038 | +1.48(+2.15%) |
Aug 03, 2018 | 69.30 | 69.55 | 68.26 | 68.99 | 2,791,200 | -0.63(-0.91%) |
Aug 02, 2018 | 67.73 | 69.92 | 67.08 | 69.62 | 4,711,320 | +2.89(+4.34%) |
Aug 01, 2018 | 66.86 | 67.24 | 66.01 | 66.73 | 2,921,223 | +0.64(+0.97%) |
Jul 31, 2018 | 65.64 | 66.98 | 64.72 | 66.09 | 5,043,570 | +0.87(+1.33%) |
Jul 30, 2018 | 69.19 | 69.58 | 64.54 | 65.22 | 8,356,959 | -4.10(-5.92%) |
Jul 27, 2018 | 71.87 | 71.87 | 68.78 | 69.32 | 3,051,000 | -2.47(-3.44%) |
Jul 26, 2018 | 72.30 | 70.17 | 71.79 | 2,544,846 | +0.21(+0.29%) | |
Jul 25, 2018 | 69.59 | 71.72 | 69.59 | 71.58 | 2,606,145 | +1.99(+2.86%) |
Jul 24, 2018 | 70.57 | 71.14 | 68.68 | 69.59 | 3,495,327 | -0.96(-1.36%) |
Jul 23, 2018 | 71.19 | 71.23 | 69.53 | 70.55 | 3,173,715 | -0.81(-1.13%) |
Jul 20, 2018 | 71.96 | 72.14 | 71.23 | 71.35 | 1,986,978 | -0.17(-0.24%) |
Jul 19, 2018 | 72.20 | 72.33 | 71.36 | 71.53 | 1,813,251 | -0.55(-0.76%) |
Jul 18, 2018 | 72.67 | 73.00 | 71.84 | 72.07 | 2,387,277 | -0.12(-0.17%) |
Jul 17, 2018 | 71.33 | 72.37 | 71.08 | 72.19 | 2,177,241 | +0.74(+1.04%) |
Jul 16, 2018 | 72.17 | 72.77 | 71.16 | 71.45 | 1,861,668 | -0.53(-0.74%) |
Jul 13, 2018 | 72.83 | 73.13 | 71.60 | 71.98 | 2,706,021 | -0.79(-1.09%) |
Jul 12, 2018 | 73.06 | 70.93 | 72.77 | 3,954,189 | +1.84(+2.60%) | |
Jul 11, 2018 | 69.77 | 71.27 | 69.53 | 70.93 | 3,801,765 | +0.70(+0.99%) |
Jul 10, 2018 | 69.97 | 70.87 | 69.49 | 70.23 | 7,949,136 | +0.60(+0.86%) |
Jul 09, 2018 | 70.78 | 70.93 | 68.90 | 69.63 | 3,696,591 | -0.75(-1.07%) |
Jul 06, 2018 | 69.49 | 70.73 | 69.36 | 70.39 | 2,135,286 | +0.90(+1.29%) |
Jul 05, 2018 | 69.89 | 68.82 | 69.49 | 2,525,925 | -0.40(-0.58%) | |
Jul 03, 2018 | 69.89 | 69.89 | 69.89 | 0 | +0.08(+0.11%) | |
Jul 02, 2018 | 68.30 | 69.91 | 67.30 | 69.81 | 2,653,911 | +1.32(+1.93%) |
Jun 29, 2018 | 68.46 | 69.37 | 68.44 | 68.49 | 2,726,727 | +0.18(+0.27%) |
Jun 28, 2018 | 66.66 | 68.59 | 66.41 | 68.31 | 3,311,628 | +1.27(+1.89%) |
Jun 27, 2018 | 68.47 | 68.97 | 66.94 | 67.04 | 2,110,140 | -0.92(-1.35%) |
Jun 26, 2018 | 67.82 | 68.71 | 67.67 | 67.96 | 2,738,493 | +0.51(+0.76%) |
Jun 25, 2018 | 68.63 | 68.67 | 66.55 | 67.45 | 5,264,886 | -1.75(-2.53%) |
Jun 22, 2018 | 70.91 | 70.94 | 68.63 | 69.20 | 4,822,362 | -1.70(-2.40%) |
Jun 21, 2018 | 72.13 | 72.18 | 69.91 | 70.90 | 2,711,610 | -0.91(-1.27%) |
Jun 20, 2018 | 70.91 | 72.19 | 70.89 | 71.81 | 3,128,712 | +1.49(+2.12%) |
Jun 19, 2018 | 70.00 | 70.66 | 69.31 | 70.32 | 2,974,881 | -0.29(-0.41%) |
Jun 18, 2018 | 71.20 | 71.61 | 70.56 | 70.61 | 4,336,842 | -0.92(-1.29%) |
Jun 15, 2018 | 71.75 | 71.85 | 71.53 | 6,566,268 | -0.32(-0.45%) | |
Jun 14, 2018 | 71.02 | 72.47 | 71.02 | 71.85 | 7,148,580 | +0.84(+1.18%) |
Jun 13, 2018 | 69.33 | 71.35 | 69.33 | 71.02 | 7,536,960 | +1.88(+2.71%) |
Jun 12, 2018 | 66.85 | 69.18 | 66.74 | 69.14 | 6,748,245 | +2.90(+4.38%) |
Jun 11, 2018 | 66.46 | 66.70 | 65.87 | 66.24 | 3,189,432 | -0.21(-0.31%) |
Jun 08, 2018 | 65.88 | 66.73 | 65.40 | 66.44 | 4,570,242 | +0.28(+0.42%) |
Jun 07, 2018 | 67.72 | 68.36 | 65.26 | 66.17 | 6,353,322 | -1.49(-2.21%) |
Jun 06, 2018 | 67.21 | 67.66 | 5,825,217 | -0.29(-0.43%) | ||
Jun 05, 2018 | 69.27 | 69.57 | 67.20 | 67.95 | 9,869,958 | -1.41(-2.03%) |
Jun 04, 2018 | 71.53 | 71.56 | 66.62 | 69.36 | 15,355,773 | -0.37(-0.53%) |
Jun 01, 2018 | 70.00 | 70.04 | 68.98 | 69.73 | 5,492,805 | +0.37(+0.53%) |
May 31, 2018 | 70.33 | 70.57 | 69.35 | 69.36 | 4,725,651 | -0.53(-0.75%) |
May 30, 2018 | 69.67 | 70.43 | 69.48 | 69.89 | 2,821,284 | +0.61(+0.88%) |
May 29, 2018 | 69.53 | 70.13 | 68.94 | 69.28 | 2,850,168 | -0.48(-0.69%) |
May 25, 2018 | 69.76 | 69.76 | 69.76 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 69.40 | 70.13 | 68.96 | 69.72 | 3,495,675 | +0.71(+1.03%) |
May 23, 2018 | 67.86 | 69.09 | 67.86 | 69.01 | 1,979,379 | +0.90(+1.32%) |
May 22, 2018 | 69.04 | 69.27 | 67.70 | 68.11 | 3,228,747 | -0.79(-1.15%) |
May 21, 2018 | 68.04 | 69.06 | 67.62 | 68.90 | 4,899,096 | +1.65(+2.45%) |
May 18, 2018 | 66.67 | 67.78 | 66.67 | 67.25 | 2,311,476 | +0.58(+0.86%) |
May 17, 2018 | 66.27 | 66.94 | 66.07 | 66.67 | 2,535,498 | +0.08(+0.12%) |
May 16, 2018 | 67.50 | 67.64 | 66.18 | 66.59 | 2,439,873 | -0.82(-1.22%) |
May 15, 2018 | 66.58 | 67.52 | 65.78 | 67.41 | 2,922,441 | +0.71(+1.07%) |
May 14, 2018 | 67.66 | 69.00 | 66.38 | 66.70 | 3,380,232 | -0.74(-1.09%) |
May 11, 2018 | 68.67 | 69.00 | 67.26 | 67.44 | 2,692,260 | -1.19(-1.74%) |
May 10, 2018 | 69.00 | 69.31 | 68.51 | 68.63 | 2,803,698 | -0.24(-0.35%) |
May 09, 2018 | 67.74 | 69.02 | 67.50 | 68.87 | 5,398,785 | +1.60(+2.38%) |
May 08, 2018 | 66.03 | 67.49 | 66.03 | 67.27 | 4,389,120 | +1.09(+1.64%) |
May 07, 2018 | 65.55 | 66.57 | 65.26 | 66.18 | 2,164,887 | +1.06(+1.63%) |
May 04, 2018 | 64.31 | 65.65 | 63.88 | 65.12 | 2,416,134 | +0.65(+1.00%) |
May 03, 2018 | 65.08 | 65.56 | 63.40 | 64.47 | 3,261,891 | -1.09(-1.66%) |
May 02, 2018 | 65.06 | 66.25 | 64.47 | 65.56 | 4,000,710 | +0.86(+1.32%) |
May 01, 2018 | 63.92 | 64.76 | 63.28 | 64.71 | 1,676,634 | +0.54(+0.84%) |
Apr 30, 2018 | 64.04 | 64.72 | 63.67 | 64.17 | 2,100,066 | +0.01(+0.02%) |
Apr 27, 2018 | 64.77 | 65.08 | 63.76 | 64.16 | 2,524,341 | -0.41(-0.64%) |
Apr 26, 2018 | 63.99 | 64.86 | 63.16 | 64.57 | 2,034,054 | +1.05(+1.66%) |
Apr 25, 2018 | 63.44 | 63.76 | 62.26 | 63.52 | 3,293,817 | -0.24(-0.38%) |
Apr 24, 2018 | 64.41 | 65.48 | 63.19 | 63.76 | 4,430,115 | -0.33(-0.52%) |
Apr 23, 2018 | 64.20 | 64.33 | 63.15 | 64.09 | 3,609,543 | +0.07(+0.10%) |
Apr 20, 2018 | 63.75 | 64.70 | 63.75 | 64.02 | 2,911,449 | +0.02(+0.03%) |
Apr 19, 2018 | 63.91 | 64.32 | 63.52 | 64.01 | 2,634,240 | -0.15(-0.23%) |
Apr 18, 2018 | 64.24 | 64.47 | 63.26 | 64.16 | 3,154,584 | +0.19(+0.30%) |
Apr 17, 2018 | 63.49 | 64.41 | 63.12 | 63.97 | 5,341,764 | +0.96(+1.52%) |
Apr 16, 2018 | 62.99 | 63.48 | 62.12 | 63.01 | 2,979,558 | +0.55(+0.88%) |
Apr 13, 2018 | 63.98 | 63.99 | 61.83 | 62.46 | 3,117,378 | -1.03(-1.63%) |
Apr 12, 2018 | 62.80 | 63.90 | 62.55 | 63.49 | 6,606,678 | +1.16(+1.87%) |
Apr 11, 2018 | 61.96 | 62.70 | 61.57 | 62.33 | 4,980,711 | +0.06(+0.09%) |
Apr 10, 2018 | 63.23 | 63.61 | 60.88 | 62.27 | 7,536,666 | -0.37(-0.59%) |
Apr 09, 2018 | 65.16 | 65.68 | 62.51 | 62.64 | 6,074,451 | -1.97(-3.05%) |
Apr 06, 2018 | 64.59 | 65.43 | 64.06 | 64.61 | 6,093,522 | -0.85(-1.30%) |
Apr 05, 2018 | 63.33 | 65.73 | 63.11 | 65.47 | 9,140,217 | +2.39(+3.78%) |
Apr 04, 2018 | 60.43 | 63.27 | 60.37 | 63.08 | 6,441,285 | +1.62(+2.64%) |
Apr 03, 2018 | 60.44 | 61.99 | 60.36 | 61.46 | 4,122,636 | +1.41(+2.35%) |
Apr 02, 2018 | 59.99 | 60.58 | 59.20 | 60.05 | 3,875,283 | -0.46(-0.76%) |
Mar 29, 2018 | 60.51 | 60.51 | 60.51 | 0 | +1.54(+2.61%) | |
Mar 28, 2018 | 59.60 | 60.49 | 58.51 | 58.97 | 4,419,144 | -0.85(-1.42%) |
Mar 27, 2018 | 63.07 | 63.07 | 59.24 | 59.81 | 4,634,208 | -2.67(-4.27%) |
Mar 26, 2018 | 61.63 | 62.67 | 60.73 | 62.48 | 3,116,457 | +1.90(+3.13%) |
Mar 23, 2018 | 61.61 | 62.10 | 60.48 | 60.59 | 2,841,738 | -1.02(-1.66%) |
Mar 22, 2018 | 61.95 | 62.90 | 61.56 | 61.61 | 2,518,299 | -1.05(-1.67%) |
Mar 21, 2018 | 62.62 | 63.31 | 62.08 | 62.66 | 2,508,927 | +0.04(+0.06%) |
Mar 20, 2018 | 62.17 | 62.83 | 62.02 | 62.62 | 3,518,502 | +0.58(+0.93%) |
Mar 19, 2018 | 62.39 | 62.79 | 61.30 | 62.04 | 4,237,329 | -0.45(-0.71%) |
Mar 16, 2018 | 62.92 | 63.13 | 62.45 | 62.49 | 3,767,748 | -0.52(-0.82%) |
Mar 15, 2018 | 63.05 | 63.47 | 62.58 | 63.00 | 2,853,828 | +0.19(+0.30%) |
Mar 14, 2018 | 62.91 | 63.80 | 62.64 | 62.82 | 3,677,388 | +0.07(+0.11%) |
Mar 13, 2018 | 63.27 | 63.62 | 62.41 | 62.75 | 4,379,364 | -0.50(-0.79%) |
Mar 12, 2018 | 62.93 | 63.84 | 62.37 | 63.24 | 6,155,709 | +0.41(+0.65%) |
Mar 09, 2018 | 62.78 | 63.15 | 62.15 | 62.84 | 4,244,700 | +0.29(+0.46%) |
Mar 08, 2018 | 62.26 | 62.71 | 62.07 | 62.55 | 4,371,519 | +0.46(+0.74%) |
Mar 07, 2018 | 62.36 | 62.09 | 6,704,781 | +1.02(+1.66%) | ||
Mar 06, 2018 | 61.19 | 59.67 | 61.07 | 7,320,345 | +0.98(+1.64%) | |
Mar 05, 2018 | 58.67 | 60.28 | 58.63 | 60.09 | 6,279,753 | +1.17(+1.98%) |
Mar 02, 2018 | 56.75 | 59.04 | 56.35 | 58.92 | 5,018,373 | +1.11(+1.92%) |
Mar 01, 2018 | 57.78 | 58.65 | 57.04 | 57.81 | 6,405,126 | +0.02(+0.04%) |
Feb 28, 2018 | 58.09 | 58.45 | 56.91 | 57.79 | 7,636,056 | +0.04(+0.07%) |
Feb 27, 2018 | 59.60 | 59.72 | 57.50 | 57.75 | 19,677,228 | +1.31(+2.32%) |
Feb 26, 2018 | 55.48 | 56.57 | 54.92 | 56.44 | 13,080,663 | +1.26(+2.28%) |
Feb 23, 2018 | 54.33 | 55.19 | 53.70 | 55.18 | 4,922,586 | +1.19(+2.20%) |
Feb 22, 2018 | 53.83 | 53.99 | 6,085,104 | -0.81(-1.47%) | ||
Feb 21, 2018 | 55.69 | 55.91 | 54.76 | 54.80 | 5,959,179 | +0.49(+0.91%) |
Feb 20, 2018 | 53.61 | 54.73 | 53.61 | 54.31 | 3,560,163 | +0.28(+0.52%) |
Feb 16, 2018 | 54.03 | 54.03 | 54.03 | 0 | +0.50(+0.93%) | |
Feb 15, 2018 | 53.80 | 52.92 | 53.53 | 3,997,923 | +0.74(+1.40%) | |
Feb 14, 2018 | 52.20 | 53.28 | 51.92 | 52.79 | 4,051,899 | +0.49(+0.94%) |
Feb 13, 2018 | 51.65 | 52.49 | 51.14 | 52.30 | 4,433,427 | +0.55(+1.06%) |
Feb 12, 2018 | 51.81 | 52.42 | 51.25 | 51.75 | 4,013,304 | +0.46(+0.90%) |
Feb 09, 2018 | 51.54 | 51.95 | 49.47 | 51.29 | 3,319,140 | +0.85(+1.69%) |
Feb 08, 2018 | 52.15 | 52.63 | 50.56 | 50.44 | 5,186,028 | -1.56(-3.01%) |
Feb 07, 2018 | 51.85 | 52.19 | 51.48 | 52.00 | 2,252,793 | -0.18(-0.35%) |
Feb 06, 2018 | 49.91 | 52.57 | 49.91 | 52.19 | 3,916,773 | +0.59(+1.15%) |
Feb 05, 2018 | 51.31 | 53.05 | 51.08 | 51.59 | 4,219,845 | -0.13(-0.26%) |
Feb 02, 2018 | 52.83 | 52.99 | 51.66 | 51.73 | 2,477,151 | -1.48(-2.78%) |
Feb 01, 2018 | 52.20 | 53.51 | 52.15 | 53.20 | 2,963,880 | +0.58(+1.10%) |
Jan 31, 2018 | 51.79 | 52.69 | 51.71 | 52.62 | 3,696,741 | +1.15(+2.23%) |
Jan 30, 2018 | 51.95 | 52.23 | 51.34 | 51.48 | 3,783,702 | -0.76(-1.46%) |
Jan 29, 2018 | 53.28 | 53.61 | 52.20 | 52.24 | 3,216,729 | -1.00(-1.87%) |
Jan 26, 2018 | 52.60 | 53.41 | 52.47 | 53.24 | 2,392,092 | +0.81(+1.55%) |
Jan 25, 2018 | 53.06 | 53.07 | 51.98 | 52.43 | 3,323,283 | -0.33(-0.63%) |
Jan 24, 2018 | 53.15 | 53.50 | 52.42 | 52.76 | 3,199,161 | -0.42(-0.78%) |
Jan 23, 2018 | 52.57 | 53.33 | 51.75 | 53.18 | 5,120,463 | +1.89(+3.68%) |
Jan 22, 2018 | 51.38 | 51.38 | 50.30 | 51.29 | 5,636,589 | -1.12(-2.13%) |
Jan 19, 2018 | 52.49 | 52.67 | 52.18 | 52.41 | 3,131,064 | -0.20(-0.38%) |
Jan 18, 2018 | 52.17 | 52.93 | 51.93 | 52.61 | 5,529,825 | +1.20(+2.33%) |
Jan 17, 2018 | 50.89 | 51.53 | 50.57 | 51.41 | 2,867,262 | +0.88(+1.73%) |
Jan 16, 2018 | 51.38 | 51.75 | 49.87 | 50.53 | 3,415,083 | -0.64(-1.25%) |
Jan 12, 2018 | 51.17 | 51.17 | 51.17 | 0 | -0.21(-0.42%) | |
Jan 11, 2018 | 50.99 | 51.64 | 50.98 | 51.39 | 2,588,295 | +0.37(+0.72%) |
Jan 10, 2018 | 50.54 | 51.19 | 50.45 | 51.02 | 2,875,479 | +0.26(+0.51%) |
Jan 09, 2018 | 51.51 | 51.67 | 50.65 | 50.76 | 3,645,117 | -0.45(-0.89%) |
Jan 08, 2018 | 50.74 | 51.35 | 50.56 | 51.22 | 3,437,253 | +0.23(+0.44%) |
Jan 05, 2018 | 50.34 | 51.03 | 49.99 | 50.99 | 4,223,862 | +1.24(+2.49%) |
Jan 04, 2018 | 49.99 | 50.88 | 49.62 | 49.75 | 3,401,637 | -0.14(-0.28%) |
Jan 03, 2018 | 49.60 | 49.98 | 49.51 | 49.89 | 2,467,296 | +0.38(+0.76%) |