Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.75 | 72.20 | 71.62 | 71.69 | 9,100 | +0.73(+1.03%) |
Oct 30, 2018 | 70.28 | 70.96 | 70.08 | 70.96 | 14,395 | +1.80(+2.61%) |
Oct 29, 2018 | 70.91 | 70.91 | 69.15 | 69.16 | 21,814 | -0.73(-1.05%) |
Oct 26, 2018 | 70.31 | 70.67 | 69.63 | 69.89 | 9,037 | -1.61(-2.25%) |
Oct 25, 2018 | 70.36 | 71.50 | 67.88 | 71.50 | 8,500 | +1.44(+2.06%) |
Oct 24, 2018 | 71.84 | 71.99 | 70.06 | 70.06 | 8,933 | -1.94(-2.70%) |
Oct 23, 2018 | 71.45 | 72.39 | 71.09 | 72.00 | 23,961 | -0.44(-0.61%) |
Oct 22, 2018 | 72.82 | 72.82 | 72.39 | 72.44 | 8,526 | -0.07(-0.09%) |
Oct 19, 2018 | 73.09 | 73.27 | 72.51 | 72.51 | 7,273 | +0.03(+0.04%) |
Oct 18, 2018 | 73.40 | 73.42 | 72.23 | 72.48 | 14,144 | -1.02(-1.38%) |
Oct 17, 2018 | 73.48 | 73.66 | 72.92 | 73.50 | 75,954 | +0.08(+0.11%) |
Oct 16, 2018 | 72.52 | 73.52 | 72.49 | 73.41 | 6,116 | +1.57(+2.18%) |
Oct 15, 2018 | 71.98 | 76.49 | 71.84 | 71.84 | 17,797 | -0.54(-0.75%) |
Oct 12, 2018 | 72.75 | 72.75 | 71.44 | 72.39 | 25,568 | +0.89(+1.24%) |
Oct 11, 2018 | 73.08 | 73.08 | 71.00 | 71.50 | 31,337 | -1.42(-1.95%) |
Oct 10, 2018 | 74.94 | 74.94 | 72.92 | 72.92 | 18,856 | -2.36(-3.14%) |
Oct 09, 2018 | 74.98 | 75.39 | 74.98 | 75.29 | 17,634 | +0.29(+0.38%) |
Oct 08, 2018 | 75.16 | 75.16 | 74.65 | 75.00 | 8,384 | -0.08(-0.11%) |
Oct 05, 2018 | 75.66 | 75.70 | 74.75 | 75.08 | 28,323 | -0.30(-0.40%) |
Oct 04, 2018 | 76.02 | 76.02 | 75.07 | 75.39 | 12,286 | -0.52(-0.68%) |
Oct 03, 2018 | 76.26 | 76.29 | 75.89 | 75.90 | 7,185 | -0.14(-0.18%) |
Oct 02, 2018 | 75.99 | 76.18 | 75.92 | 76.04 | 5,751 | -0.06(-0.09%) |
Oct 01, 2018 | 75.90 | 76.31 | 75.90 | 76.10 | 6,057 | +0.33(+0.43%) |
Sep 28, 2018 | 76.01 | 76.01 | 75.62 | 75.78 | 3,416 | -0.02(-0.02%) |
Sep 27, 2018 | 75.74 | 75.98 | 75.74 | 75.80 | 3,522 | -0.09(-0.12%) |
Sep 26, 2018 | 76.11 | 76.11 | 75.86 | 75.89 | 4,314 | +0.15(+0.20%) |
Sep 25, 2018 | 75.96 | 75.99 | 75.73 | 75.74 | 22,093 | -0.31(-0.41%) |
Sep 24, 2018 | 76.42 | 76.42 | 75.80 | 76.05 | 67,140 | -0.75(-0.97%) |
Sep 21, 2018 | 76.50 | 76.80 | 76.34 | 76.80 | 5,179 | +0.46(+0.60%) |
Sep 20, 2018 | 76.06 | 76.34 | 76.06 | 76.34 | 4,521 | +0.59(+0.78%) |
Sep 19, 2018 | 75.64 | 75.88 | 75.64 | 75.75 | 10,507 | -0.05(-0.07%) |
Sep 18, 2018 | 75.55 | 75.97 | 75.39 | 75.80 | 8,990 | +0.42(+0.55%) |
Sep 17, 2018 | 75.79 | 75.79 | 75.36 | 75.38 | 4,510 | -0.24(-0.32%) |
Sep 14, 2018 | 75.95 | 75.95 | 75.48 | 75.63 | 11,902 | +0.08(+0.10%) |
Sep 13, 2018 | 75.66 | 75.67 | 75.45 | 75.55 | 3,277 | +0.30(+0.40%) |
Sep 12, 2018 | 75.09 | 75.41 | 75.08 | 75.25 | 15,952 | +0.01(+0.01%) |
Sep 11, 2018 | 75.00 | 75.35 | 75.00 | 75.24 | 9,415 | +0.12(+0.16%) |
Sep 10, 2018 | 75.31 | 75.31 | 75.00 | 75.12 | 5,594 | +0.13(+0.17%) |
Sep 07, 2018 | 75.08 | 75.21 | 74.86 | 74.99 | 8,155 | -0.19(-0.26%) |
Sep 06, 2018 | 75.17 | 75.24 | 74.86 | 75.19 | 7,212 | +0.23(+0.31%) |
Sep 05, 2018 | 74.88 | 74.96 | 74.88 | 74.96 | 1,779 | -0.22(-0.29%) |
Sep 04, 2018 | 75.26 | 75.30 | 75.08 | 75.17 | 5,886 | +0.01(+0.01%) |
Aug 31, 2018 | 75.17 | 75.17 | 75.17 | 0 | -0.09(-0.12%) | |
Aug 30, 2018 | 75.55 | 75.55 | 75.20 | 75.26 | 89,843 | -0.24(-0.31%) |
Aug 29, 2018 | 75.19 | 75.69 | 75.19 | 75.49 | 8,763 | +0.14(+0.18%) |
Aug 28, 2018 | 75.59 | 75.59 | 75.19 | 75.36 | 2,877 | -0.05(-0.07%) |
Aug 27, 2018 | 74.95 | 75.41 | 74.95 | 75.41 | 13,887 | +0.53(+0.70%) |
Aug 24, 2018 | 74.49 | 74.88 | 74.49 | 74.88 | 3,306 | +0.41(+0.55%) |
Aug 23, 2018 | 74.57 | 74.56 | 74.39 | 74.48 | 2,712 | -0.02(-0.02%) |
Aug 22, 2018 | 74.47 | 74.65 | 74.45 | 74.49 | 8,983 | -0.09(-0.12%) |
Aug 21, 2018 | 74.72 | 74.83 | 74.58 | 74.58 | 4,543 | -0.03(-0.03%) |
Aug 20, 2018 | 74.59 | 74.65 | 74.50 | 74.61 | 6,151 | +0.28(+0.38%) |
Aug 17, 2018 | 73.96 | 74.49 | 73.96 | 74.33 | 11,351 | +0.25(+0.34%) |
Aug 16, 2018 | 74.05 | 74.22 | 73.92 | 74.08 | 10,615 | +0.59(+0.81%) |
Aug 15, 2018 | 73.68 | 73.68 | 73.20 | 73.49 | 4,167 | -0.39(-0.53%) |
Aug 14, 2018 | 73.90 | 73.90 | 73.64 | 73.88 | 3,884 | +0.52(+0.71%) |
Aug 13, 2018 | 73.42 | 73.52 | 73.36 | 73.36 | 4,824 | -0.31(-0.42%) |
Aug 10, 2018 | 73.83 | 73.86 | 73.56 | 73.67 | 8,926 | -0.33(-0.44%) |
Aug 09, 2018 | 74.86 | 74.86 | 74.00 | 74.00 | 4,787 | -0.19(-0.26%) |
Aug 08, 2018 | 74.33 | 74.33 | 74.09 | 74.19 | 5,832 | +0.07(+0.09%) |
Aug 07, 2018 | 74.21 | 74.23 | 74.12 | 74.12 | 4,240 | +0.24(+0.32%) |
Aug 06, 2018 | 73.77 | 73.95 | 73.71 | 73.89 | 5,365 | +0.17(+0.23%) |
Aug 03, 2018 | 73.45 | 73.76 | 73.41 | 73.71 | 2,204 | +0.42(+0.57%) |
Aug 02, 2018 | 72.97 | 73.41 | 72.70 | 73.30 | 83,133 | +0.28(+0.38%) |
Aug 01, 2018 | 73.56 | 73.56 | 72.90 | 73.02 | 5,944 | -0.12(-0.16%) |
Jul 31, 2018 | 72.93 | 73.15 | 72.90 | 73.14 | 7,784 | +0.48(+0.66%) |
Jul 30, 2018 | 73.89 | 73.89 | 72.50 | 72.66 | 75,228 | -0.38(-0.52%) |
Jul 27, 2018 | 73.20 | 73.20 | 72.92 | 73.04 | 2,424 | -0.45(-0.62%) |
Jul 26, 2018 | 73.76 | 73.76 | 73.50 | 73.50 | 10,268 | -0.24(-0.33%) |
Jul 25, 2018 | 73.27 | 73.83 | 73.07 | 73.74 | 14,517 | +0.75(+1.03%) |
Jul 24, 2018 | 73.50 | 73.50 | 72.92 | 72.99 | 7,036 | +0.09(+0.12%) |
Jul 23, 2018 | 73.20 | 73.20 | 72.68 | 72.90 | 3,618 | +0.07(+0.09%) |
Jul 20, 2018 | 73.00 | 73.26 | 72.56 | 72.83 | 5,282 | -0.06(-0.09%) |
Jul 19, 2018 | 73.00 | 73.00 | 72.88 | 72.90 | 1,007 | -0.14(-0.19%) |
Jul 18, 2018 | 73.12 | 73.20 | 72.91 | 73.03 | 5,823 | +0.00(+0.00%) |
Jul 17, 2018 | 73.42 | 73.42 | 72.51 | 73.03 | 2,241 | +0.47(+0.65%) |
Jul 16, 2018 | 72.57 | 72.77 | 72.49 | 72.56 | 5,001 | -0.22(-0.31%) |
Jul 13, 2018 | 72.71 | 72.80 | 72.70 | 72.79 | 2,062 | +0.22(+0.30%) |
Jul 12, 2018 | 72.39 | 72.57 | 72.39 | 72.57 | 2,509 | +0.62(+0.86%) |
Jul 11, 2018 | 72.76 | 72.76 | 71.95 | 71.95 | 5,422 | -0.27(-0.37%) |
Jul 10, 2018 | 72.36 | 72.36 | 72.19 | 72.22 | 7,471 | +0.14(+0.20%) |
Jul 09, 2018 | 71.89 | 72.08 | 71.89 | 72.08 | 4,484 | +0.46(+0.64%) |
Jul 06, 2018 | 71.31 | 71.67 | 71.18 | 71.62 | 6,453 | +0.64(+0.90%) |
Jul 05, 2018 | 72.59 | 72.59 | 70.58 | 70.98 | 15,923 | +0.48(+0.68%) |
Jul 03, 2018 | 70.50 | 70.50 | 70.50 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 70.51 | 70.56 | 70.22 | 70.56 | 28,330 | +0.01(+0.01%) |
Jun 29, 2018 | 71.04 | 71.04 | 70.55 | 70.55 | 4,078 | +0.09(+0.12%) |
Jun 28, 2018 | 69.98 | 70.51 | 69.98 | 70.46 | 3,914 | +0.26(+0.37%) |
Jun 27, 2018 | 71.47 | 71.47 | 70.18 | 70.20 | 2,867 | -0.52(-0.73%) |
Jun 26, 2018 | 70.62 | 70.87 | 70.62 | 70.72 | 5,987 | +0.44(+0.63%) |
Jun 25, 2018 | 71.20 | 71.20 | 70.28 | 70.28 | 116,347 | -1.11(-1.55%) |
Jun 22, 2018 | 71.27 | 71.40 | 71.08 | 71.39 | 3,091 | +0.33(+0.46%) |
Jun 21, 2018 | 71.55 | 71.55 | 70.87 | 71.06 | 1,928 | -0.54(-0.75%) |
Jun 20, 2018 | 71.57 | 71.75 | 71.55 | 71.60 | 4,233 | +0.15(+0.22%) |
Jun 19, 2018 | 71.19 | 71.53 | 71.13 | 71.45 | 5,977 | -0.16(-0.23%) |
Jun 18, 2018 | 71.47 | 71.69 | 71.46 | 71.61 | 1,993 | -0.26(-0.37%) |
Jun 15, 2018 | 71.94 | 71.59 | 71.87 | 5,749 | +0.01(+0.01%) | |
Jun 14, 2018 | 71.81 | 71.90 | 71.81 | 71.86 | 2,750 | -0.03(-0.04%) |
Jun 13, 2018 | 72.58 | 72.58 | 71.68 | 71.89 | 4,003 | -0.01(-0.01%) |
Jun 11, 2018 | 71.90 | 71.90 | 71.90 | 479 | +0.26(+0.37%) | |
Jun 08, 2018 | 71.46 | 71.66 | 71.46 | 71.64 | 1,325 | +0.14(+0.19%) |
Jun 07, 2018 | 71.39 | 71.54 | 71.39 | 71.50 | 2,992 | +0.06(+0.09%) |
Jun 06, 2018 | 71.46 | 71.07 | 71.44 | 6,734 | +0.41(+0.58%) | |
Jun 05, 2018 | 70.91 | 71.03 | 70.85 | 71.03 | 1,304 | +0.10(+0.15%) |
Jun 04, 2018 | 70.96 | 70.98 | 70.79 | 70.92 | 4,335 | +0.31(+0.43%) |
Jun 01, 2018 | 70.39 | 70.68 | 70.39 | 70.62 | 6,170 | +0.67(+0.96%) |
May 31, 2018 | 70.06 | 70.29 | 69.95 | 69.95 | 4,106 | -0.57(-0.81%) |
May 30, 2018 | 70.32 | 70.52 | 70.30 | 70.52 | 1,252 | +1.04(+1.50%) |
May 29, 2018 | 70.27 | 70.27 | 69.48 | 69.48 | 3,114 | -0.79(-1.12%) |
May 25, 2018 | 70.27 | 70.27 | 70.27 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 70.20 | 70.43 | 70.09 | 70.29 | 12,386 | -0.06(-0.08%) |
May 23, 2018 | 70.02 | 70.38 | 69.93 | 70.35 | 4,038 | -0.05(-0.07%) |
May 22, 2018 | 70.37 | 70.48 | 70.33 | 70.39 | 4,209 | +0.11(+0.16%) |
May 21, 2018 | 70.44 | 70.46 | 70.27 | 70.28 | 6,220 | +0.28(+0.40%) |
May 18, 2018 | 70.02 | 70.02 | 69.97 | 70.00 | 1,078 | +0.00(+0.00%) |
May 17, 2018 | 70.90 | 70.90 | 69.99 | 70.00 | 5,634 | -0.17(-0.24%) |
May 16, 2018 | 69.73 | 70.18 | 69.73 | 70.17 | 17,382 | +0.43(+0.62%) |
May 15, 2018 | 69.70 | 69.81 | 69.59 | 69.74 | 4,767 | -0.65(-0.92%) |
May 14, 2018 | 70.51 | 70.66 | 70.33 | 70.39 | 4,189 | +0.27(+0.38%) |
May 11, 2018 | 70.41 | 70.41 | 70.10 | 70.12 | 7,255 | -0.07(-0.11%) |
May 10, 2018 | 70.19 | 70.19 | 70.19 | 70.19 | 855 | +0.59(+0.85%) |
May 09, 2018 | 69.08 | 69.61 | 69.08 | 69.61 | 1,842 | +0.59(+0.85%) |
May 08, 2018 | 70.50 | 70.51 | 68.86 | 69.02 | 8,512 | -0.22(-0.31%) |
May 07, 2018 | 69.25 | 69.25 | 69.09 | 69.24 | 1,490 | +0.31(+0.45%) |
May 04, 2018 | 68.14 | 68.98 | 67.83 | 68.93 | 1,886 | +0.98(+1.44%) |
May 03, 2018 | 68.11 | 68.11 | 67.54 | 67.95 | 5,027 | -0.30(-0.44%) |
May 02, 2018 | 68.47 | 68.50 | 68.25 | 68.25 | 1,251 | -0.14(-0.21%) |
May 01, 2018 | 68.39 | 68.39 | 68.39 | 68.39 | 1,009 | -0.26(-0.38%) |
Apr 30, 2018 | 69.28 | 69.41 | 68.66 | 68.66 | 4,384 | -0.60(-0.86%) |
Apr 27, 2018 | 69.14 | 69.27 | 69.05 | 69.25 | 2,581 | +0.03(+0.04%) |
Apr 26, 2018 | 68.67 | 69.23 | 68.64 | 69.23 | 1,636 | +0.70(+1.03%) |
Apr 25, 2018 | 68.25 | 68.52 | 68.25 | 68.52 | 3,628 | +0.24(+0.36%) |
Apr 24, 2018 | 69.20 | 69.66 | 68.28 | 68.28 | 11,358 | +0.51(+0.75%) |
Apr 23, 2018 | 69.35 | 69.35 | 67.76 | 67.77 | 5,525 | -1.23(-1.78%) |
Apr 20, 2018 | 69.14 | 69.24 | 68.98 | 69.00 | 1,672 | -0.60(-0.86%) |
Apr 19, 2018 | 69.97 | 69.97 | 69.60 | 69.60 | 4,938 | -0.75(-1.07%) |
Apr 18, 2018 | 70.33 | 70.46 | 70.33 | 70.35 | 4,290 | +0.03(+0.04%) |
Apr 17, 2018 | 69.82 | 70.32 | 69.82 | 70.32 | 3,365 | +0.66(+0.94%) |
Apr 16, 2018 | 69.52 | 70.25 | 69.52 | 69.66 | 3,339 | +0.69(+1.00%) |
Apr 13, 2018 | 69.08 | 69.18 | 68.97 | 68.97 | 2,705 | -0.32(-0.46%) |
Apr 12, 2018 | 69.41 | 69.41 | 69.29 | 69.29 | 1,218 | +0.31(+0.45%) |
Apr 11, 2018 | 68.91 | 68.98 | 68.81 | 68.98 | 1,850 | -0.09(-0.13%) |
Apr 10, 2018 | 68.82 | 69.11 | 68.82 | 69.07 | 2,274 | +0.61(+0.90%) |
Apr 09, 2018 | 68.62 | 68.69 | 68.46 | 68.46 | 4,686 | +0.77(+1.13%) |
Apr 06, 2018 | 68.98 | 69.11 | 67.69 | 67.69 | 5,317 | -1.57(-2.27%) |
Apr 05, 2018 | 69.17 | 69.40 | 68.93 | 69.26 | 7,375 | +0.36(+0.52%) |
Apr 04, 2018 | 67.08 | 68.91 | 67.08 | 68.91 | 5,161 | +0.66(+0.96%) |
Apr 03, 2018 | 67.99 | 68.25 | 67.63 | 68.25 | 1,292 | +1.27(+1.90%) |
Apr 02, 2018 | 68.57 | 68.57 | 66.70 | 66.98 | 21,693 | -2.12(-3.07%) |
Mar 29, 2018 | 69.10 | 69.10 | 69.10 | 0 | +1.26(+1.86%) | |
Mar 28, 2018 | 68.89 | 69.24 | 67.76 | 67.84 | 33,330 | +0.05(+0.07%) |
Mar 27, 2018 | 68.83 | 69.10 | 67.78 | 67.79 | 6,759 | -1.05(-1.52%) |
Mar 26, 2018 | 67.42 | 68.84 | 67.42 | 68.84 | 27,119 | +1.43(+2.12%) |
Mar 23, 2018 | 68.84 | 68.94 | 67.41 | 67.41 | 9,792 | -1.24(-1.81%) |
Mar 22, 2018 | 68.88 | 69.68 | 68.62 | 68.65 | 13,361 | -1.68(-2.39%) |
Mar 21, 2018 | 70.14 | 70.60 | 70.14 | 70.33 | 5,003 | -0.09(-0.12%) |
Mar 20, 2018 | 69.89 | 70.47 | 69.89 | 70.42 | 2,030 | +0.26(+0.37%) |
Mar 19, 2018 | 70.56 | 70.62 | 69.83 | 70.16 | 10,435 | -0.86(-1.21%) |
Mar 16, 2018 | 71.04 | 71.19 | 70.31 | 71.02 | 17,269 | +0.14(+0.20%) |
Mar 15, 2018 | 70.84 | 71.20 | 70.74 | 70.87 | 10,061 | -0.19(-0.27%) |
Mar 14, 2018 | 71.41 | 71.49 | 70.93 | 71.06 | 46,582 | -0.27(-0.38%) |
Mar 13, 2018 | 72.05 | 72.05 | 71.29 | 71.33 | 8,111 | -0.19(-0.26%) |
Mar 12, 2018 | 71.53 | 71.69 | 71.49 | 71.52 | 8,302 | +0.12(+0.17%) |
Mar 09, 2018 | 71.09 | 71.45 | 71.09 | 71.40 | 1,937 | +1.13(+1.61%) |
Mar 08, 2018 | 70.28 | 70.44 | 70.15 | 70.27 | 2,927 | +0.01(+0.01%) |
Mar 07, 2018 | 69.88 | 70.26 | 69.69 | 70.26 | 3,411 | +0.14(+0.19%) |
Mar 06, 2018 | 70.04 | 70.13 | 70.04 | 70.13 | 1,488 | +0.00(+0.00%) |
Mar 05, 2018 | 69.34 | 70.13 | 68.52 | 70.13 | 27,717 | +0.59(+0.85%) |
Mar 02, 2018 | 68.81 | 69.53 | 68.79 | 69.53 | 1,762 | +0.65(+0.94%) |
Mar 01, 2018 | 70.06 | 70.10 | 68.66 | 68.89 | 6,351 | -2.03(-2.87%) |
Feb 28, 2018 | 70.71 | 71.03 | 70.60 | 70.92 | 2,827 | +0.22(+0.32%) |
Feb 27, 2018 | 71.59 | 71.59 | 68.75 | 70.69 | 6,584 | -0.68(-0.95%) |
Feb 26, 2018 | 70.96 | 71.94 | 70.96 | 71.37 | 2,804 | +0.65(+0.92%) |
Feb 23, 2018 | 70.02 | 70.76 | 70.02 | 70.72 | 4,746 | +1.03(+1.48%) |
Feb 22, 2018 | 69.50 | 69.69 | 10,196 | -0.21(-0.30%) | ||
Feb 21, 2018 | 70.52 | 70.56 | 69.89 | 69.89 | 7,992 | -0.26(-0.37%) |
Feb 20, 2018 | 70.42 | 70.51 | 70.15 | 70.15 | 6,996 | -0.63(-0.89%) |
Feb 16, 2018 | 70.78 | 70.78 | 70.78 | 0 | +0.40(+0.58%) | |
Feb 15, 2018 | 69.93 | 70.38 | 69.51 | 70.38 | 16,499 | +1.04(+1.51%) |
Feb 14, 2018 | 68.25 | 69.37 | 68.25 | 69.33 | 2,878 | +0.55(+0.80%) |
Feb 13, 2018 | 68.32 | 68.84 | 68.30 | 68.79 | 4,037 | +0.18(+0.26%) |
Feb 12, 2018 | 68.27 | 68.75 | 68.02 | 68.61 | 18,625 | +0.71(+1.05%) |
Feb 09, 2018 | 66.61 | 67.91 | 65.89 | 67.90 | 10,363 | +1.13(+1.70%) |
Feb 08, 2018 | 68.87 | 68.87 | 66.76 | 66.76 | 9,256 | -2.38(-3.44%) |
Feb 07, 2018 | 69.12 | 69.88 | 69.08 | 69.14 | 4,633 | -0.10(-0.14%) |
Feb 06, 2018 | 68.07 | 69.36 | 67.73 | 69.24 | 20,651 | +0.07(+0.10%) |
Feb 05, 2018 | 70.76 | 73.62 | 68.34 | 69.16 | 17,560 | -2.17(-3.05%) |
Feb 02, 2018 | 72.41 | 72.41 | 71.34 | 71.34 | 3,810 | -1.22(-1.68%) |
Feb 01, 2018 | 72.23 | 72.66 | 72.23 | 72.56 | 3,142 | -0.12(-0.16%) |
Jan 31, 2018 | 73.19 | 73.19 | 72.46 | 72.67 | 6,750 | -0.09(-0.12%) |
Jan 30, 2018 | 73.24 | 73.24 | 72.74 | 72.76 | 2,245 | -0.82(-1.11%) |
Jan 29, 2018 | 73.87 | 73.87 | 73.53 | 73.58 | 151,736 | -0.29(-0.39%) |
Jan 26, 2018 | 73.39 | 73.86 | 73.32 | 73.86 | 5,863 | +0.73(+1.00%) |
Jan 25, 2018 | 73.72 | 73.72 | 72.99 | 73.13 | 3,988 | +0.20(+0.27%) |
Jan 24, 2018 | 73.18 | 73.18 | 72.74 | 72.94 | 20,644 | -0.10(-0.14%) |
Jan 23, 2018 | 73.26 | 73.26 | 72.97 | 73.03 | 2,035 | +0.25(+0.35%) |
Jan 22, 2018 | 72.49 | 72.78 | 72.49 | 72.78 | 3,351 | +0.41(+0.57%) |
Jan 19, 2018 | 72.15 | 72.85 | 72.03 | 72.37 | 12,524 | +0.38(+0.53%) |
Jan 18, 2018 | 72.01 | 73.41 | 71.88 | 71.99 | 79,590 | -0.03(-0.04%) |
Jan 17, 2018 | 71.63 | 72.02 | 71.63 | 72.02 | 20,781 | +0.62(+0.86%) |
Jan 16, 2018 | 72.82 | 72.82 | 71.34 | 71.41 | 16,395 | -0.23(-0.33%) |
Jan 12, 2018 | 71.64 | 71.64 | 71.64 | 0 | +0.50(+0.70%) | |
Jan 11, 2018 | 70.87 | 71.14 | 70.83 | 71.14 | 5,832 | +0.42(+0.60%) |
Jan 10, 2018 | 70.77 | 70.72 | 5,392 | -0.32(-0.44%) | ||
Jan 09, 2018 | 70.94 | 71.06 | 70.92 | 71.04 | 3,591 | +0.29(+0.40%) |
Jan 08, 2018 | 70.75 | 70.76 | 70.28 | 70.75 | 26,164 | +0.14(+0.19%) |
Jan 05, 2018 | 70.49 | 70.62 | 70.41 | 70.61 | 5,830 | +0.23(+0.32%) |
Jan 04, 2018 | 70.42 | 70.42 | 70.30 | 70.39 | 3,999 | +0.37(+0.52%) |
Jan 03, 2018 | 69.75 | 70.02 | 69.75 | 70.02 | 2,977 | +0.38(+0.54%) |
Jan 02, 2018 | 70.02 | 70.02 | 69.57 | 69.64 | 41,411 | +0.11(+0.16%) |
Dec 29, 2017 | 69.53 | 69.53 | 69.53 | 0 | -0.04(-0.05%) | |
Dec 28, 2017 | 69.65 | 69.66 | 69.57 | 69.57 | 901 | +0.08(+0.11%) |
Dec 27, 2017 | 69.53 | 69.60 | 69.48 | 69.49 | 3,550 | +0.01(+0.02%) |
Dec 26, 2017 | 69.50 | 69.56 | 69.45 | 69.48 | 7,446 | -0.01(-0.01%) |
Dec 22, 2017 | 69.43 | 70.11 | 69.41 | 69.49 | 4,509 | -0.02(-0.03%) |
Dec 21, 2017 | 69.64 | 69.68 | 69.51 | 69.51 | 6,274 | -0.06(-0.09%) |
Dec 20, 2017 | 69.60 | 69.68 | 69.48 | 69.57 | 13,062 | +0.06(+0.09%) |
Dec 19, 2017 | 69.72 | 69.75 | 69.45 | 69.51 | 15,480 | -0.34(-0.49%) |
Dec 18, 2017 | 69.99 | 69.99 | 69.84 | 69.85 | 13,377 | +0.35(+0.51%) |
Dec 15, 2017 | 69.80 | 70.29 | 69.15 | 69.50 | 17,853 | +0.53(+0.77%) |
Dec 14, 2017 | 69.50 | 69.50 | 68.97 | 68.97 | 3,421 | -0.23(-0.34%) |
Dec 13, 2017 | 69.19 | 69.24 | 69.14 | 69.20 | 752 | +0.09(+0.13%) |
Dec 12, 2017 | 68.92 | 69.88 | 68.92 | 69.11 | 15,234 | +0.29(+0.43%) |
Dec 11, 2017 | 68.88 | 69.55 | 68.70 | 68.82 | 11,279 | +0.27(+0.39%) |
Dec 08, 2017 | 68.56 | 70.09 | 68.55 | 68.55 | 10,966 | +0.16(+0.24%) |
Dec 07, 2017 | 68.32 | 68.48 | 68.32 | 68.39 | 2,927 | +0.13(+0.20%) |
Dec 06, 2017 | 68.23 | 68.29 | 68.18 | 68.25 | 1,730 | -0.01(-0.02%) |
Dec 05, 2017 | 68.46 | 68.74 | 68.22 | 68.26 | 117,065 | -0.26(-0.38%) |
Dec 04, 2017 | 68.84 | 69.34 | 68.52 | 68.52 | 4,926 | +0.08(+0.11%) |
Dec 01, 2017 | 68.62 | 69.27 | 68.09 | 68.45 | 5,287 | -0.23(-0.34%) |
Nov 30, 2017 | 68.73 | 68.73 | 68.68 | 68.68 | 1,392 | +0.69(+1.01%) |
Nov 29, 2017 | 68.11 | 68.11 | 67.99 | 67.99 | 4,053 | +0.63(+0.93%) |
Nov 27, 2017 | 67.36 | 67.36 | 67.36 | 269 | +0.12(+0.18%) | |
Nov 24, 2017 | 67.24 | 67.24 | 67.24 | 67.24 | 317 | +0.06(+0.08%) |
Nov 22, 2017 | 67.23 | 67.23 | 67.16 | 67.19 | 1,852 | -0.07(-0.11%) |
Nov 21, 2017 | 67.98 | 67.98 | 67.26 | 67.26 | 2,616 | +0.29(+0.43%) |
Nov 20, 2017 | 66.74 | 66.97 | 66.72 | 66.97 | 4,412 | +0.12(+0.19%) |
Nov 17, 2017 | 67.83 | 67.83 | 66.78 | 66.85 | 10,792 | -0.21(-0.32%) |
Nov 16, 2017 | 67.00 | 67.06 | 67.00 | 67.06 | 935 | +0.61(+0.92%) |
Nov 15, 2017 | 66.48 | 66.73 | 66.45 | 66.45 | 3,337 | -0.38(-0.58%) |
Nov 14, 2017 | 66.71 | 66.85 | 66.71 | 66.84 | 805 | -0.16(-0.24%) |
Nov 13, 2017 | 66.73 | 67.00 | 66.73 | 67.00 | 8,434 | +0.31(+0.47%) |
Nov 10, 2017 | 66.68 | 66.68 | 66.68 | 66.68 | 1,049 | -0.13(-0.19%) |
Nov 09, 2017 | 66.71 | 66.81 | 66.64 | 66.81 | 2,522 | -0.02(-0.03%) |
Nov 08, 2017 | 66.83 | 66.83 | 66.83 | 66.83 | 395 | +0.02(+0.03%) |
Nov 07, 2017 | 66.93 | 66.93 | 66.72 | 66.81 | 2,685 | +0.03(+0.04%) |
Nov 03, 2017 | 66.78 | 66.78 | 66.78 | 479 | +0.21(+0.32%) | |
Nov 02, 2017 | 66.57 | 66.57 | 66.57 | 66.57 | 358 | -0.07(-0.10%) |