Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.45 | 73.51 | 71.93 | 73.26 | 3,037,766 | +0.59(+0.81%) |
Jan 30, 2019 | 71.03 | 72.82 | 70.78 | 72.67 | 1,743,464 | +1.81(+2.56%) |
Jan 29, 2019 | 70.99 | 71.34 | 70.51 | 70.86 | 1,748,649 | +0.28(+0.40%) |
Jan 28, 2019 | 70.09 | 70.59 | 69.75 | 70.58 | 1,795,528 | -0.37(-0.52%) |
Jan 25, 2019 | 70.12 | 71.02 | 69.90 | 70.95 | 2,299,604 | +1.42(+2.04%) |
Jan 24, 2019 | 68.84 | 69.55 | 68.77 | 69.53 | 1,567,118 | +0.51(+0.74%) |
Jan 23, 2019 | 69.31 | 70.18 | 68.14 | 69.02 | 2,128,415 | +0.32(+0.46%) |
Jan 22, 2019 | 68.82 | 68.86 | 67.88 | 68.70 | 2,047,812 | -0.59(-0.85%) |
Jan 18, 2019 | 68.67 | 69.66 | 68.25 | 69.29 | 1,610,719 | +1.07(+1.57%) |
Jan 17, 2019 | 67.20 | 68.63 | 67.20 | 68.22 | 1,272,006 | +0.76(+1.13%) |
Jan 16, 2019 | 68.22 | 68.52 | 67.41 | 67.46 | 1,530,677 | -0.55(-0.81%) |
Jan 15, 2019 | 67.38 | 68.15 | 67.06 | 68.01 | 1,848,372 | +0.82(+1.22%) |
Jan 14, 2019 | 67.16 | 67.71 | 67.11 | 67.19 | 2,265,838 | -0.61(-0.90%) |
Jan 11, 2019 | 66.75 | 67.83 | 66.41 | 67.80 | 1,256,830 | +0.46(+0.69%) |
Jan 10, 2019 | 66.52 | 67.38 | 66.08 | 67.33 | 1,122,066 | +0.63(+0.94%) |
Jan 09, 2019 | 65.70 | 67.10 | 65.50 | 66.71 | 2,535,348 | +1.37(+2.09%) |
Jan 08, 2019 | 65.11 | 65.71 | 64.25 | 65.34 | 1,638,182 | +0.94(+1.47%) |
Jan 07, 2019 | 63.23 | 64.95 | 63.20 | 64.40 | 3,351,958 | +1.34(+2.12%) |
Jan 04, 2019 | 61.74 | 63.53 | 61.74 | 63.06 | 3,242,617 | +2.11(+3.46%) |
Jan 03, 2019 | 63.12 | 63.37 | 59.72 | 60.95 | 5,589,067 | -2.33(-3.68%) |
Jan 02, 2019 | 64.06 | 64.13 | 62.90 | 63.28 | 2,157,707 | -1.71(-2.62%) |
Dec 31, 2018 | 63.91 | 65.00 | 63.91 | 64.98 | 1,632,001 | +1.44(+2.27%) |
Dec 28, 2018 | 64.52 | 64.66 | 63.30 | 63.54 | 2,001,150 | -0.34(-0.54%) |
Dec 27, 2018 | 61.98 | 63.90 | 61.50 | 63.88 | 1,722,342 | +0.90(+1.43%) |
Dec 26, 2018 | 60.47 | 63.02 | 60.31 | 62.98 | 1,770,979 | +2.76(+4.58%) |
Dec 24, 2018 | 60.47 | 61.14 | 59.79 | 60.22 | 1,736,253 | -0.60(-0.98%) |
Dec 21, 2018 | 62.67 | 63.64 | 60.75 | 60.82 | 4,873,560 | -1.83(-2.91%) |
Dec 20, 2018 | 63.74 | 63.86 | 62.07 | 62.64 | 3,690,310 | -1.58(-2.45%) |
Dec 19, 2018 | 65.60 | 66.39 | 63.24 | 64.22 | 2,941,167 | -1.11(-1.71%) |
Dec 18, 2018 | 65.77 | 66.33 | 64.76 | 65.33 | 2,194,821 | +0.13(+0.21%) |
Dec 17, 2018 | 66.41 | 66.91 | 64.77 | 65.20 | 2,332,874 | -1.45(-2.18%) |
Dec 14, 2018 | 67.67 | 67.85 | 66.43 | 66.65 | 2,063,336 | -1.71(-2.50%) |
Dec 13, 2018 | 69.32 | 69.84 | 68.13 | 68.36 | 2,290,095 | -0.59(-0.85%) |
Dec 12, 2018 | 69.35 | 70.19 | 68.80 | 68.95 | 2,958,479 | +0.67(+0.99%) |
Dec 11, 2018 | 68.96 | 69.61 | 67.94 | 68.27 | 2,998,091 | +0.44(+0.65%) |
Dec 10, 2018 | 67.68 | 67.95 | 65.89 | 67.83 | 2,442,615 | +0.33(+0.48%) |
Dec 07, 2018 | 68.91 | 69.27 | 66.93 | 67.50 | 2,273,343 | -1.60(-2.31%) |
Dec 06, 2018 | 68.42 | 69.12 | 67.17 | 69.10 | 3,648,495 | -0.96(-1.37%) |
Dec 04, 2018 | 71.78 | 72.18 | 69.79 | 70.06 | 4,437,208 | -1.69(-2.36%) |
Dec 03, 2018 | 70.46 | 71.87 | 70.33 | 71.75 | 4,397,661 | +2.23(+3.21%) |
Nov 30, 2018 | 68.83 | 69.81 | 68.55 | 69.52 | 2,372,102 | +0.75(+1.09%) |
Nov 29, 2018 | 68.45 | 69.36 | 68.45 | 68.77 | 2,674,156 | +0.09(+0.13%) |
Nov 28, 2018 | 67.09 | 68.69 | 66.72 | 68.69 | 2,704,057 | +2.04(+3.06%) |
Nov 27, 2018 | 66.18 | 66.80 | 66.02 | 66.65 | 2,636,621 | +0.11(+0.16%) |
Nov 26, 2018 | 66.25 | 66.59 | 65.72 | 66.54 | 2,493,043 | +1.00(+1.52%) |
Nov 23, 2018 | 64.42 | 65.93 | 64.42 | 65.54 | 1,430,088 | +0.47(+0.72%) |
Nov 21, 2018 | 65.07 | 65.07 | 65.07 | 0 | +0.19(+0.30%) | |
Nov 20, 2018 | 63.66 | 65.76 | 62.39 | 64.88 | 8,520,195 | +4.72(+7.84%) |
Nov 19, 2018 | 62.14 | 62.42 | 59.96 | 60.16 | 3,528,994 | -2.29(-3.66%) |
Nov 16, 2018 | 61.86 | 63.04 | 61.86 | 62.45 | 3,083,816 | +0.26(+0.42%) |
Nov 15, 2018 | 60.85 | 62.41 | 60.10 | 62.19 | 4,002,509 | +1.20(+1.97%) |
Nov 14, 2018 | 62.11 | 62.31 | 60.81 | 60.99 | 5,049,908 | -0.84(-1.35%) |
Nov 13, 2018 | 62.07 | 62.91 | 61.44 | 61.83 | 2,306,598 | -0.15(-0.25%) |
Nov 12, 2018 | 63.57 | 63.66 | 61.93 | 61.98 | 3,121,967 | -2.66(-4.12%) |
Nov 09, 2018 | 64.96 | 65.11 | 64.09 | 64.64 | 2,678,163 | -0.50(-0.77%) |
Nov 08, 2018 | 65.33 | 65.69 | 64.75 | 65.14 | 2,544,028 | -0.45(-0.69%) |
Nov 07, 2018 | 63.91 | 65.71 | 63.69 | 65.59 | 2,781,947 | +2.19(+3.46%) |
Nov 06, 2018 | 63.46 | 63.82 | 63.10 | 63.40 | 2,380,277 | +0.07(+0.11%) |
Nov 05, 2018 | 63.45 | 63.80 | 62.68 | 63.33 | 2,266,972 | -0.02(-0.03%) |
Nov 02, 2018 | 63.23 | 64.01 | 62.88 | 63.35 | 2,364,505 | +0.68(+1.09%) |
Nov 01, 2018 | 62.53 | 62.79 | 62.06 | 62.67 | 1,958,996 | +0.41(+0.66%) |
Oct 31, 2018 | 61.84 | 63.40 | 61.68 | 62.26 | 3,976,385 | +1.11(+1.81%) |
Oct 30, 2018 | 59.91 | 61.23 | 59.27 | 61.15 | 3,201,849 | +1.50(+2.51%) |
Oct 29, 2018 | 61.16 | 61.66 | 58.74 | 59.65 | 3,038,624 | -0.62(-1.04%) |
Oct 26, 2018 | 59.40 | 60.64 | 58.74 | 60.28 | 3,246,785 | +0.12(+0.19%) |
Oct 25, 2018 | 59.09 | 60.43 | 58.68 | 60.16 | 3,453,230 | +1.42(+2.42%) |
Oct 24, 2018 | 60.46 | 61.27 | 58.63 | 58.74 | 3,482,289 | -1.54(-2.55%) |
Oct 23, 2018 | 60.37 | 60.66 | 58.98 | 60.28 | 4,391,377 | -1.49(-2.41%) |
Oct 22, 2018 | 62.16 | 62.31 | 61.06 | 61.77 | 2,318,541 | -0.18(-0.29%) |
Oct 19, 2018 | 63.24 | 63.65 | 61.73 | 61.95 | 2,516,651 | -1.23(-1.95%) |
Oct 18, 2018 | 64.50 | 64.57 | 62.70 | 63.18 | 2,421,982 | -1.39(-2.16%) |
Oct 17, 2018 | 64.55 | 64.82 | 63.72 | 64.57 | 2,072,194 | -0.25(-0.39%) |
Oct 16, 2018 | 63.66 | 64.93 | 63.41 | 64.82 | 1,944,261 | +1.76(+2.79%) |
Oct 15, 2018 | 63.34 | 63.76 | 62.81 | 63.07 | 1,667,943 | -0.59(-0.92%) |
Oct 12, 2018 | 63.52 | 64.41 | 62.75 | 63.65 | 3,818,737 | +1.30(+2.08%) |
Oct 11, 2018 | 64.04 | 64.35 | 62.09 | 62.35 | 3,772,024 | -1.71(-2.67%) |
Oct 10, 2018 | 66.70 | 66.70 | 64.01 | 64.06 | 3,179,925 | -2.63(-3.95%) |
Oct 09, 2018 | 66.63 | 66.90 | 66.02 | 66.70 | 2,267,825 | -0.09(-0.13%) |
Oct 08, 2018 | 67.23 | 67.31 | 66.27 | 66.78 | 2,267,999 | -0.77(-1.14%) |
Oct 05, 2018 | 67.91 | 68.40 | 66.74 | 67.55 | 2,473,464 | -0.35(-0.51%) |
Oct 04, 2018 | 69.11 | 69.31 | 67.73 | 67.90 | 3,082,288 | -1.40(-2.02%) |
Oct 03, 2018 | 68.88 | 69.54 | 68.80 | 69.30 | 3,333,400 | +0.42(+0.61%) |
Oct 02, 2018 | 68.46 | 68.93 | 68.21 | 68.88 | 2,723,906 | +0.40(+0.59%) |
Oct 01, 2018 | 67.92 | 68.78 | 67.88 | 68.48 | 2,952,893 | +0.83(+1.23%) |
Sep 28, 2018 | 67.78 | 68.08 | 67.56 | 67.64 | 2,344,377 | -0.25(-0.37%) |
Sep 27, 2018 | 67.68 | 67.94 | 67.22 | 67.89 | 1,649,475 | +0.45(+0.67%) |
Sep 26, 2018 | 67.67 | 68.07 | 67.17 | 67.44 | 1,908,918 | -0.05(-0.07%) |
Sep 25, 2018 | 67.29 | 67.92 | 67.04 | 67.49 | 2,179,775 | +0.41(+0.61%) |
Sep 24, 2018 | 67.77 | 67.77 | 66.83 | 67.07 | 2,433,618 | -0.74(-1.09%) |
Sep 21, 2018 | 68.49 | 68.52 | 67.66 | 67.81 | 3,253,345 | -0.39(-0.58%) |
Sep 20, 2018 | 66.86 | 68.23 | 66.83 | 68.21 | 2,988,482 | +1.51(+2.26%) |
Sep 19, 2018 | 66.20 | 66.78 | 66.04 | 66.70 | 1,234,130 | +0.60(+0.91%) |
Sep 18, 2018 | 66.26 | 66.42 | 65.60 | 66.10 | 1,856,748 | -0.14(-0.22%) |
Sep 17, 2018 | 66.78 | 66.80 | 66.16 | 66.24 | 1,894,492 | +0.22(+0.33%) |
Sep 14, 2018 | 66.43 | 66.56 | 65.74 | 66.02 | 1,523,636 | -0.46(-0.69%) |
Sep 13, 2018 | 65.30 | 66.80 | 65.19 | 66.48 | 2,596,564 | +1.36(+2.09%) |
Sep 12, 2018 | 64.82 | 65.21 | 64.49 | 65.12 | 1,173,660 | +0.28(+0.43%) |
Sep 11, 2018 | 64.92 | 65.26 | 64.72 | 64.84 | 1,748,665 | -0.30(-0.46%) |
Sep 10, 2018 | 65.03 | 65.60 | 64.94 | 65.14 | 2,154,269 | +0.51(+0.79%) |
Sep 07, 2018 | 64.39 | 65.04 | 64.27 | 64.63 | 1,653,370 | +0.04(+0.06%) |
Sep 06, 2018 | 64.25 | 64.77 | 64.08 | 64.59 | 1,075,763 | +0.38(+0.60%) |
Sep 05, 2018 | 64.51 | 64.63 | 64.02 | 64.21 | 1,939,330 | -0.30(-0.46%) |
Sep 04, 2018 | 64.57 | 64.78 | 64.10 | 64.50 | 1,802,073 | -0.26(-0.40%) |
Aug 31, 2018 | 64.76 | 64.76 | 64.76 | 0 | +0.27(+0.42%) | |
Aug 30, 2018 | 64.25 | 64.87 | 64.11 | 64.49 | 2,343,027 | +0.24(+0.37%) |
Aug 29, 2018 | 63.95 | 64.51 | 63.67 | 64.26 | 1,931,535 | +0.31(+0.48%) |
Aug 28, 2018 | 63.68 | 64.53 | 63.62 | 63.95 | 2,382,251 | +0.59(+0.92%) |
Aug 27, 2018 | 63.60 | 63.62 | 63.15 | 63.36 | 1,208,451 | +0.10(+0.15%) |
Aug 24, 2018 | 63.04 | 63.54 | 62.89 | 63.27 | 1,985,733 | +0.28(+0.44%) |
Aug 23, 2018 | 62.99 | 63.28 | 62.84 | 62.99 | 2,385,782 | +0.04(+0.06%) |
Aug 22, 2018 | 62.08 | 63.16 | 61.90 | 62.95 | 2,675,550 | +0.69(+1.11%) |
Aug 21, 2018 | 62.08 | 62.71 | 61.96 | 62.26 | 3,110,671 | +0.44(+0.71%) |
Aug 20, 2018 | 61.92 | 62.43 | 61.81 | 61.82 | 1,689,380 | -0.18(-0.29%) |
Aug 17, 2018 | 62.79 | 62.79 | 61.64 | 62.00 | 2,554,203 | -0.81(-1.28%) |
Aug 16, 2018 | 62.37 | 62.97 | 62.15 | 62.81 | 3,284,560 | +0.74(+1.19%) |
Aug 15, 2018 | 63.23 | 63.66 | 61.58 | 62.07 | 6,331,755 | -1.94(-3.03%) |
Aug 14, 2018 | 63.33 | 64.49 | 63.33 | 64.01 | 3,243,165 | +0.78(+1.23%) |
Aug 13, 2018 | 63.71 | 64.24 | 62.97 | 63.23 | 3,116,839 | -0.31(-0.48%) |
Aug 10, 2018 | 64.07 | 64.12 | 63.22 | 63.54 | 2,259,070 | -0.41(-0.64%) |
Aug 09, 2018 | 64.71 | 64.84 | 63.87 | 63.95 | 1,801,850 | -0.66(-1.02%) |
Aug 08, 2018 | 64.96 | 65.35 | 64.57 | 64.61 | 1,754,111 | -0.27(-0.41%) |
Aug 07, 2018 | 64.08 | 65.15 | 63.89 | 64.88 | 2,950,327 | +1.10(+1.73%) |
Aug 06, 2018 | 63.00 | 63.92 | 62.64 | 63.78 | 2,996,256 | +0.75(+1.19%) |
Aug 03, 2018 | 62.81 | 63.09 | 62.29 | 63.03 | 1,936,927 | +0.42(+0.67%) |
Aug 02, 2018 | 62.09 | 62.70 | 61.85 | 62.61 | 2,360,218 | +0.30(+0.48%) |
Aug 01, 2018 | 63.13 | 63.45 | 61.97 | 62.31 | 2,794,043 | -1.02(-1.61%) |
Jul 31, 2018 | 62.26 | 63.94 | 61.89 | 63.33 | 2,648,130 | +1.35(+2.18%) |
Jul 30, 2018 | 63.16 | 63.35 | 61.86 | 61.97 | 1,669,867 | -1.07(-1.70%) |
Jul 27, 2018 | 63.91 | 64.03 | 62.67 | 63.05 | 2,752,036 | -0.96(-1.50%) |
Jul 26, 2018 | 63.29 | 64.08 | 63.11 | 64.01 | 2,694,236 | +0.76(+1.20%) |
Jul 25, 2018 | 62.46 | 63.33 | 62.17 | 63.25 | 3,051,348 | +1.12(+1.81%) |
Jul 24, 2018 | 62.66 | 61.07 | 62.13 | 2,559,624 | +1.03(+1.68%) | |
Jul 23, 2018 | 61.08 | 61.37 | 60.76 | 61.10 | 1,478,289 | -0.12(-0.20%) |
Jul 20, 2018 | 61.21 | 61.69 | 61.06 | 61.23 | 1,689,657 | -0.29(-0.47%) |
Jul 19, 2018 | 60.99 | 61.99 | 60.79 | 61.51 | 1,800,726 | +1.11(+1.84%) |
Jul 18, 2018 | 60.44 | 60.63 | 60.17 | 60.40 | 1,253,829 | -0.05(-0.08%) |
Jul 17, 2018 | 59.95 | 60.66 | 59.59 | 60.45 | 1,532,849 | +0.31(+0.51%) |
Jul 16, 2018 | 60.63 | 60.63 | 60.06 | 60.14 | 969,103 | -0.63(-1.04%) |
Jul 13, 2018 | 60.91 | 61.21 | 60.61 | 60.77 | 1,004,966 | -0.07(-0.11%) |
Jul 12, 2018 | 60.73 | 61.16 | 60.69 | 60.84 | 1,823,071 | +0.57(+0.94%) |
Jul 11, 2018 | 60.02 | 60.68 | 60.02 | 60.28 | 1,856,460 | -0.78(-1.27%) |
Jul 10, 2018 | 60.76 | 61.12 | 60.48 | 61.05 | 2,006,478 | +0.53(+0.87%) |
Jul 09, 2018 | 59.86 | 60.71 | 59.86 | 60.53 | 1,572,865 | +0.80(+1.33%) |
Jul 06, 2018 | 59.37 | 59.83 | 59.12 | 59.73 | 2,366,966 | +0.47(+0.79%) |
Jul 05, 2018 | 58.95 | 59.35 | 58.41 | 59.26 | 2,343,889 | +0.53(+0.90%) |
Jul 03, 2018 | 58.73 | 58.73 | 58.73 | 0 | -0.21(-0.36%) | |
Jul 02, 2018 | 58.84 | 58.95 | 58.29 | 58.94 | 1,591,911 | -0.21(-0.36%) |
Jun 29, 2018 | 59.00 | 59.75 | 58.90 | 59.15 | 2,030,953 | +0.53(+0.90%) |
Jun 28, 2018 | 58.48 | 58.96 | 57.80 | 58.63 | 1,635,062 | +0.14(+0.25%) |
Jun 27, 2018 | 59.56 | 60.26 | 58.45 | 58.49 | 2,117,778 | -0.80(-1.36%) |
Jun 26, 2018 | 58.57 | 59.59 | 58.37 | 59.29 | 3,821,555 | +0.75(+1.27%) |
Jun 25, 2018 | 59.75 | 59.97 | 58.16 | 58.54 | 2,527,736 | -1.52(-2.53%) |
Jun 22, 2018 | 60.82 | 60.92 | 60.01 | 60.06 | 3,786,264 | -0.24(-0.40%) |
Jun 21, 2018 | 60.08 | 60.48 | 59.57 | 60.30 | 4,515,450 | +0.24(+0.40%) |
Jun 20, 2018 | 60.78 | 60.81 | 59.91 | 60.06 | 5,166,077 | -0.70(-1.15%) |
Jun 19, 2018 | 61.43 | 61.65 | 60.46 | 60.76 | 4,831,153 | -1.39(-2.23%) |
Jun 18, 2018 | 62.64 | 62.69 | 61.73 | 62.15 | 2,679,473 | -1.11(-1.75%) |
Jun 15, 2018 | 63.36 | 62.36 | 63.26 | 4,299,935 | -0.17(-0.27%) | |
Jun 14, 2018 | 63.56 | 63.56 | 62.86 | 63.43 | 3,646,214 | +0.05(+0.08%) |
Jun 13, 2018 | 63.71 | 63.78 | 63.11 | 63.38 | 4,555,510 | -0.06(-0.09%) |
Jun 12, 2018 | 63.11 | 63.66 | 62.78 | 63.44 | 2,098,048 | +0.18(+0.29%) |
Jun 11, 2018 | 62.83 | 63.85 | 62.74 | 63.26 | 3,467,261 | +0.38(+0.61%) |
Jun 08, 2018 | 62.51 | 63.49 | 62.32 | 62.88 | 4,028,779 | +0.48(+0.77%) |
Jun 07, 2018 | 62.57 | 63.22 | 61.99 | 62.40 | 3,089,314 | +0.04(+0.06%) |
Jun 06, 2018 | 62.36 | 62.36 | 3,321,867 | +1.60(+2.63%) | ||
Jun 05, 2018 | 60.70 | 61.10 | 60.35 | 60.76 | 1,975,288 | +0.13(+0.22%) |
Jun 04, 2018 | 60.43 | 60.75 | 60.03 | 60.63 | 2,046,926 | +0.57(+0.96%) |
Jun 01, 2018 | 59.76 | 60.48 | 59.73 | 60.05 | 2,381,345 | +0.82(+1.39%) |
May 31, 2018 | 59.93 | 60.10 | 59.16 | 59.23 | 2,576,959 | -0.74(-1.23%) |
May 30, 2018 | 59.54 | 60.32 | 59.30 | 59.97 | 1,809,971 | +0.80(+1.36%) |
May 29, 2018 | 59.91 | 59.95 | 58.64 | 59.16 | 3,720,755 | -1.24(-2.06%) |
May 25, 2018 | 60.41 | 60.41 | 60.41 | 0 | -0.93(-1.51%) | |
May 24, 2018 | 61.81 | 62.18 | 61.29 | 61.34 | 1,595,156 | -0.39(-0.64%) |
May 23, 2018 | 61.42 | 62.18 | 61.42 | 61.73 | 3,368,716 | -0.30(-0.48%) |
May 22, 2018 | 62.77 | 63.03 | 61.88 | 62.02 | 3,570,604 | -0.68(-1.08%) |
May 21, 2018 | 61.94 | 63.12 | 61.87 | 62.70 | 4,732,795 | +1.18(+1.91%) |
May 18, 2018 | 60.87 | 61.79 | 60.75 | 61.53 | 4,352,522 | +0.70(+1.15%) |
May 17, 2018 | 59.29 | 61.13 | 59.08 | 60.83 | 5,447,713 | +1.58(+2.66%) |
May 16, 2018 | 59.80 | 60.25 | 58.97 | 59.25 | 6,139,069 | -0.54(-0.90%) |
May 15, 2018 | 59.15 | 61.32 | 58.06 | 59.79 | 15,106,766 | -6.42(-9.70%) |
May 14, 2018 | 66.70 | 67.39 | 66.00 | 66.20 | 3,468,394 | -0.23(-0.35%) |
May 11, 2018 | 66.19 | 66.58 | 65.92 | 66.43 | 1,593,368 | +0.56(+0.86%) |
May 10, 2018 | 65.16 | 65.89 | 65.16 | 65.87 | 1,928,609 | +0.70(+1.07%) |
May 09, 2018 | 64.45 | 65.44 | 64.23 | 65.17 | 2,204,214 | +0.73(+1.13%) |
May 08, 2018 | 64.17 | 64.51 | 63.94 | 64.44 | 1,766,699 | -0.02(-0.03%) |
May 07, 2018 | 64.24 | 65.03 | 64.16 | 64.46 | 1,535,403 | +0.37(+0.58%) |
May 04, 2018 | 63.16 | 64.33 | 62.69 | 64.09 | 1,391,433 | +0.63(+0.99%) |
May 03, 2018 | 62.91 | 63.57 | 62.04 | 63.46 | 2,473,240 | +0.41(+0.65%) |
May 02, 2018 | 63.13 | 63.96 | 62.92 | 63.05 | 2,342,180 | -0.32(-0.50%) |
May 01, 2018 | 62.78 | 63.46 | 62.65 | 63.36 | 3,277,454 | +0.48(+0.76%) |
Apr 30, 2018 | 63.60 | 63.77 | 62.88 | 62.89 | 2,381,093 | -0.52(-0.81%) |
Apr 27, 2018 | 63.46 | 63.67 | 63.10 | 63.40 | 1,243,174 | -0.09(-0.14%) |
Apr 26, 2018 | 63.34 | 63.86 | 63.03 | 63.49 | 2,068,379 | +0.55(+0.87%) |
Apr 25, 2018 | 63.79 | 64.17 | 62.09 | 62.94 | 4,653,669 | -0.80(-1.26%) |
Apr 24, 2018 | 63.51 | 64.96 | 63.17 | 63.75 | 3,869,615 | -1.37(-2.10%) |
Apr 23, 2018 | 64.77 | 65.69 | 64.60 | 65.11 | 2,363,164 | +0.50(+0.77%) |
Apr 20, 2018 | 65.09 | 65.30 | 64.40 | 64.62 | 2,004,269 | -0.40(-0.62%) |
Apr 19, 2018 | 66.46 | 66.57 | 64.44 | 65.02 | 2,545,538 | -1.51(-2.27%) |
Apr 18, 2018 | 66.12 | 67.24 | 65.67 | 66.53 | 2,799,883 | +1.06(+1.62%) |
Apr 17, 2018 | 65.62 | 65.86 | 65.11 | 65.47 | 2,804,389 | +0.26(+0.40%) |
Apr 16, 2018 | 64.88 | 65.40 | 64.56 | 65.21 | 3,018,902 | +0.92(+1.43%) |
Apr 13, 2018 | 64.57 | 64.73 | 63.98 | 64.29 | 2,136,683 | +0.01(+0.01%) |
Apr 12, 2018 | 63.67 | 64.70 | 63.57 | 64.28 | 2,279,885 | +1.07(+1.69%) |
Apr 11, 2018 | 63.12 | 63.71 | 62.96 | 63.21 | 1,454,536 | -0.54(-0.84%) |
Apr 10, 2018 | 63.27 | 63.89 | 63.04 | 63.75 | 2,216,268 | +1.39(+2.22%) |
Apr 09, 2018 | 62.10 | 63.37 | 61.30 | 62.36 | 2,759,572 | +1.47(+2.42%) |
Apr 06, 2018 | 62.19 | 62.71 | 60.63 | 60.89 | 3,741,024 | -1.94(-3.09%) |
Apr 05, 2018 | 62.96 | 63.43 | 62.66 | 62.83 | 2,214,265 | +0.22(+0.35%) |
Apr 04, 2018 | 61.36 | 62.79 | 60.88 | 62.61 | 5,314,826 | +0.03(+0.05%) |
Apr 03, 2018 | 62.12 | 63.02 | 61.81 | 62.58 | 2,389,902 | +0.95(+1.54%) |
Apr 02, 2018 | 63.76 | 64.06 | 60.96 | 61.63 | 3,225,819 | -2.22(-3.48%) |
Mar 29, 2018 | 63.85 | 63.85 | 63.85 | 0 | +0.48(+0.75%) | |
Mar 28, 2018 | 64.16 | 64.31 | 62.81 | 63.38 | 2,375,991 | -0.57(-0.90%) |
Mar 27, 2018 | 65.36 | 65.50 | 63.51 | 63.95 | 2,204,965 | -1.15(-1.76%) |
Mar 26, 2018 | 64.14 | 65.17 | 63.62 | 65.09 | 2,371,608 | +2.04(+3.24%) |
Mar 23, 2018 | 64.50 | 65.05 | 62.94 | 63.05 | 2,717,883 | -1.35(-2.09%) |
Mar 22, 2018 | 65.57 | 66.05 | 64.26 | 64.40 | 1,770,650 | -1.84(-2.78%) |
Mar 21, 2018 | 66.70 | 66.90 | 66.20 | 66.24 | 1,658,715 | -0.43(-0.64%) |
Mar 20, 2018 | 66.59 | 66.88 | 66.29 | 66.67 | 2,492,667 | +0.49(+0.74%) |
Mar 19, 2018 | 66.61 | 67.11 | 65.91 | 66.18 | 2,765,367 | -0.53(-0.80%) |
Mar 16, 2018 | 66.74 | 67.14 | 65.90 | 66.72 | 3,539,349 | -0.27(-0.40%) |
Mar 15, 2018 | 66.90 | 67.44 | 66.69 | 66.98 | 2,651,138 | +0.25(+0.37%) |
Mar 14, 2018 | 67.83 | 67.92 | 66.52 | 66.74 | 1,955,356 | -0.73(-1.08%) |
Mar 13, 2018 | 67.77 | 68.26 | 67.21 | 67.46 | 1,810,619 | -0.03(-0.04%) |
Mar 12, 2018 | 67.96 | 68.27 | 67.45 | 67.49 | 2,147,210 | -0.40(-0.59%) |
Mar 09, 2018 | 67.07 | 68.24 | 66.81 | 67.89 | 2,159,560 | +1.22(+1.83%) |
Mar 08, 2018 | 66.54 | 67.07 | 66.04 | 66.67 | 2,570,490 | +0.14(+0.22%) |
Mar 07, 2018 | 66.67 | 66.53 | 3,274,965 | +1.52(+2.33%) | ||
Mar 06, 2018 | 64.69 | 65.30 | 64.38 | 65.01 | 3,081,966 | +0.53(+0.83%) |
Mar 05, 2018 | 64.19 | 64.76 | 63.48 | 64.47 | 1,981,098 | +0.04(+0.06%) |
Mar 02, 2018 | 63.78 | 64.60 | 63.61 | 64.43 | 2,155,442 | +0.12(+0.19%) |
Mar 01, 2018 | 65.35 | 65.67 | 63.75 | 64.31 | 2,516,420 | -1.15(-1.76%) |
Feb 28, 2018 | 66.26 | 66.81 | 65.45 | 65.47 | 2,940,780 | -0.39(-0.59%) |
Feb 27, 2018 | 67.53 | 67.69 | 65.86 | 65.86 | 3,531,390 | -1.51(-2.24%) |
Feb 26, 2018 | 67.77 | 67.97 | 66.82 | 67.36 | 6,231,258 | -0.11(-0.17%) |
Feb 23, 2018 | 67.91 | 68.12 | 66.87 | 67.48 | 4,428,719 | +0.02(+0.03%) |
Feb 22, 2018 | 67.30 | 67.46 | 2,413,120 | -0.54(-0.80%) | ||
Feb 21, 2018 | 67.88 | 69.39 | 67.74 | 68.00 | 2,084,094 | +0.16(+0.24%) |
Feb 20, 2018 | 68.24 | 68.58 | 67.48 | 67.84 | 2,702,506 | -0.85(-1.24%) |
Feb 16, 2018 | 68.69 | 68.69 | 68.69 | 0 | -0.05(-0.07%) | |
Feb 15, 2018 | 71.53 | 71.57 | 67.98 | 68.74 | 5,117,674 | +2.21(+3.33%) |
Feb 14, 2018 | 64.71 | 66.69 | 64.54 | 66.53 | 3,811,052 | +1.30(+1.99%) |
Feb 13, 2018 | 64.87 | 65.37 | 64.58 | 65.23 | 1,646,432 | -0.09(-0.13%) |
Feb 12, 2018 | 64.39 | 65.90 | 64.30 | 65.31 | 4,429,408 | +1.38(+2.16%) |
Feb 09, 2018 | 63.38 | 64.45 | 62.32 | 63.93 | 4,732,531 | +1.84(+2.97%) |
Feb 08, 2018 | 64.99 | 65.06 | 62.07 | 62.09 | 4,222,387 | -2.87(-4.42%) |
Feb 07, 2018 | 65.08 | 65.48 | 64.81 | 64.96 | 2,083,286 | -0.37(-0.57%) |
Feb 06, 2018 | 63.91 | 65.69 | 63.12 | 65.33 | 4,206,272 | -0.72(-1.08%) |
Feb 05, 2018 | 67.63 | 68.21 | 65.17 | 66.05 | 2,948,930 | -1.96(-2.88%) |
Feb 02, 2018 | 69.03 | 69.31 | 67.98 | 68.00 | 2,049,032 | -1.51(-2.17%) |