Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.31 | 82.58 | 78.66 | 81.48 | 5,318,379 | +3.59(+4.60%) |
Oct 30, 2018 | 77.35 | 78.09 | 76.99 | 77.90 | 4,115,183 | +0.87(+1.12%) |
Oct 29, 2018 | 78.05 | 78.92 | 76.18 | 77.03 | 2,171,456 | -0.28(-0.36%) |
Oct 26, 2018 | 77.76 | 78.08 | 76.86 | 77.31 | 2,350,826 | -1.03(-1.31%) |
Oct 25, 2018 | 78.99 | 78.99 | 77.60 | 78.34 | 2,366,555 | -0.13(-0.16%) |
Oct 24, 2018 | 79.27 | 79.61 | 78.35 | 78.46 | 1,967,755 | -1.59(-1.98%) |
Oct 23, 2018 | 79.76 | 80.39 | 79.36 | 80.05 | 3,018,671 | -0.48(-0.59%) |
Oct 22, 2018 | 80.91 | 81.25 | 80.26 | 80.53 | 2,513,288 | -0.05(-0.06%) |
Oct 19, 2018 | 80.86 | 81.14 | 80.46 | 80.57 | 1,620,180 | -0.38(-0.47%) |
Oct 18, 2018 | 81.60 | 81.76 | 80.67 | 80.95 | 2,204,164 | -1.39(-1.69%) |
Oct 17, 2018 | 81.52 | 82.61 | 81.29 | 82.34 | 1,481,427 | +0.84(+1.03%) |
Oct 16, 2018 | 80.06 | 81.56 | 80.00 | 81.50 | 1,682,345 | +1.78(+2.24%) |
Oct 15, 2018 | 79.19 | 80.37 | 79.19 | 79.72 | 1,309,304 | +0.36(+0.45%) |
Oct 12, 2018 | 78.63 | 79.57 | 78.21 | 79.36 | 1,939,179 | +0.88(+1.13%) |
Oct 11, 2018 | 80.31 | 80.31 | 78.37 | 78.47 | 2,496,946 | -1.92(-2.39%) |
Oct 10, 2018 | 82.39 | 82.39 | 80.32 | 80.39 | 1,948,501 | -1.78(-2.17%) |
Oct 09, 2018 | 81.86 | 83.11 | 81.81 | 82.18 | 2,399,920 | +0.49(+0.60%) |
Oct 08, 2018 | 81.11 | 81.92 | 81.02 | 81.69 | 1,329,983 | +0.58(+0.71%) |
Oct 05, 2018 | 80.90 | 81.46 | 80.90 | 81.11 | 1,521,096 | +0.39(+0.48%) |
Oct 04, 2018 | 80.66 | 80.88 | 80.06 | 80.73 | 1,732,506 | -0.17(-0.21%) |
Oct 03, 2018 | 81.34 | 81.80 | 80.86 | 80.90 | 1,246,671 | -0.20(-0.24%) |
Oct 02, 2018 | 81.60 | 81.82 | 80.99 | 81.10 | 1,669,350 | -0.40(-0.49%) |
Oct 01, 2018 | 82.06 | 82.26 | 81.46 | 81.49 | 2,226,968 | -0.44(-0.54%) |
Sep 28, 2018 | 81.37 | 82.25 | 81.18 | 81.93 | 2,301,672 | +0.53(+0.65%) |
Sep 27, 2018 | 80.87 | 81.69 | 80.66 | 81.40 | 1,029,569 | +0.40(+0.49%) |
Sep 26, 2018 | 81.14 | 81.85 | 80.93 | 81.00 | 1,446,390 | +0.00(+0.00%) |
Sep 25, 2018 | 80.55 | 81.33 | 80.48 | 81.00 | 1,840,224 | +0.52(+0.65%) |
Sep 24, 2018 | 80.32 | 80.79 | 79.97 | 80.48 | 1,564,740 | -0.21(-0.26%) |
Sep 21, 2018 | 80.60 | 80.98 | 80.30 | 80.69 | 4,282,349 | +0.51(+0.64%) |
Sep 20, 2018 | 80.07 | 80.53 | 79.95 | 80.18 | 1,218,643 | +0.37(+0.46%) |
Sep 19, 2018 | 79.79 | 80.09 | 79.49 | 79.81 | 962,232 | +0.23(+0.29%) |
Sep 18, 2018 | 78.86 | 79.79 | 78.86 | 79.57 | 1,511,084 | +0.54(+0.68%) |
Sep 17, 2018 | 79.16 | 79.55 | 78.50 | 79.03 | 1,395,235 | -0.41(-0.51%) |
Sep 14, 2018 | 79.84 | 79.84 | 79.10 | 79.44 | 1,973,575 | -0.32(-0.40%) |
Sep 13, 2018 | 80.21 | 80.21 | 79.45 | 79.75 | 1,290,335 | +0.14(+0.18%) |
Sep 12, 2018 | 79.34 | 79.81 | 79.14 | 79.61 | 1,436,673 | +0.09(+0.11%) |
Sep 11, 2018 | 78.92 | 79.82 | 78.66 | 79.52 | 2,035,958 | -0.21(-0.26%) |
Sep 10, 2018 | 80.03 | 80.19 | 79.49 | 79.73 | 1,441,729 | +0.05(+0.07%) |
Sep 07, 2018 | 79.01 | 79.91 | 78.90 | 79.67 | 1,547,060 | +0.43(+0.55%) |
Sep 06, 2018 | 78.12 | 79.45 | 78.11 | 79.24 | 2,451,848 | +1.07(+1.37%) |
Sep 05, 2018 | 78.26 | 78.93 | 78.06 | 78.17 | 2,860,301 | -0.26(-0.33%) |
Sep 04, 2018 | 78.18 | 78.81 | 77.99 | 78.43 | 1,850,570 | +0.12(+0.15%) |
Aug 31, 2018 | 78.31 | 78.31 | 78.31 | 0 | +1.07(+1.39%) | |
Aug 30, 2018 | 77.40 | 77.54 | 76.95 | 77.24 | 1,527,294 | -0.26(-0.34%) |
Aug 29, 2018 | 77.05 | 78.07 | 76.99 | 77.50 | 1,735,959 | +0.56(+0.73%) |
Aug 28, 2018 | 76.22 | 77.11 | 76.09 | 76.94 | 2,016,527 | +0.79(+1.04%) |
Aug 27, 2018 | 76.12 | 76.45 | 75.98 | 76.15 | 1,432,103 | +0.32(+0.42%) |
Aug 24, 2018 | 75.39 | 76.04 | 75.18 | 75.83 | 1,152,389 | +0.56(+0.74%) |
Aug 23, 2018 | 75.40 | 75.68 | 75.16 | 75.27 | 1,316,967 | -0.26(-0.35%) |
Aug 22, 2018 | 76.05 | 76.09 | 75.51 | 75.53 | 1,271,959 | -0.47(-0.62%) |
Aug 21, 2018 | 75.86 | 76.22 | 75.45 | 76.00 | 1,486,236 | +0.20(+0.26%) |
Aug 20, 2018 | 75.57 | 76.03 | 75.44 | 75.80 | 1,930,276 | +0.27(+0.36%) |
Aug 17, 2018 | 75.69 | 75.81 | 75.43 | 75.53 | 1,847,085 | -0.03(-0.04%) |
Aug 16, 2018 | 74.59 | 75.75 | 74.54 | 75.56 | 1,919,672 | +1.19(+1.60%) |
Aug 15, 2018 | 74.33 | 74.74 | 73.71 | 74.37 | 1,703,876 | -0.20(-0.26%) |
Aug 14, 2018 | 74.18 | 74.88 | 73.87 | 74.57 | 1,925,157 | +0.64(+0.86%) |
Aug 13, 2018 | 74.46 | 74.79 | 73.60 | 73.93 | 1,496,919 | -0.50(-0.68%) |
Aug 10, 2018 | 73.85 | 74.75 | 73.65 | 74.43 | 2,134,489 | +0.19(+0.25%) |
Aug 09, 2018 | 73.69 | 74.55 | 73.69 | 74.24 | 1,523,251 | +0.73(+0.99%) |
Aug 08, 2018 | 73.00 | 73.73 | 72.90 | 73.52 | 1,706,830 | +0.53(+0.73%) |
Aug 07, 2018 | 73.20 | 73.58 | 72.52 | 72.99 | 2,431,323 | -0.23(-0.32%) |
Aug 06, 2018 | 73.48 | 74.32 | 73.08 | 73.22 | 1,948,975 | -0.24(-0.33%) |
Aug 03, 2018 | 72.60 | 73.68 | 72.39 | 73.46 | 2,444,829 | +1.10(+1.53%) |
Aug 02, 2018 | 70.89 | 72.81 | 70.19 | 72.36 | 3,044,881 | +1.04(+1.46%) |
Aug 01, 2018 | 70.85 | 71.46 | 70.28 | 71.32 | 3,082,289 | +0.16(+0.23%) |
Jul 31, 2018 | 70.76 | 71.73 | 70.66 | 71.16 | 2,262,108 | +0.49(+0.70%) |
Jul 30, 2018 | 70.84 | 70.86 | 70.25 | 70.66 | 1,605,952 | -0.15(-0.22%) |
Jul 27, 2018 | 71.31 | 71.40 | 70.31 | 70.81 | 1,534,536 | -0.04(-0.05%) |
Jul 26, 2018 | 70.60 | 72.34 | 70.47 | 70.85 | 2,446,016 | +0.25(+0.36%) |
Jul 25, 2018 | 69.71 | 70.64 | 69.71 | 70.60 | 1,433,340 | +0.38(+0.54%) |
Jul 24, 2018 | 70.89 | 71.21 | 69.96 | 70.22 | 1,662,644 | -0.63(-0.89%) |
Jul 23, 2018 | 71.16 | 71.30 | 70.75 | 70.85 | 1,135,796 | -0.32(-0.45%) |
Jul 20, 2018 | 71.59 | 70.82 | 71.17 | 1,590,230 | -0.02(-0.03%) | |
Jul 19, 2018 | 71.07 | 71.52 | 70.92 | 71.19 | 1,766,784 | -0.14(-0.20%) |
Jul 18, 2018 | 70.86 | 71.44 | 70.78 | 71.33 | 1,839,640 | +0.69(+0.98%) |
Jul 17, 2018 | 70.61 | 70.78 | 70.37 | 70.64 | 859,235 | +0.05(+0.08%) |
Jul 16, 2018 | 70.85 | 71.07 | 70.45 | 70.59 | 849,731 | -0.43(-0.61%) |
Jul 13, 2018 | 70.87 | 71.10 | 70.49 | 71.02 | 1,043,876 | +0.02(+0.03%) |
Jul 12, 2018 | 71.24 | 71.33 | 70.78 | 71.00 | 1,311,364 | +0.30(+0.42%) |
Jul 11, 2018 | 70.58 | 71.06 | 70.42 | 70.71 | 1,423,739 | -0.47(-0.66%) |
Jul 10, 2018 | 71.11 | 71.59 | 70.79 | 71.17 | 1,373,065 | +0.13(+0.18%) |
Jul 09, 2018 | 70.46 | 71.29 | 70.40 | 71.05 | 1,780,695 | +0.81(+1.15%) |
Jul 06, 2018 | 69.93 | 70.43 | 69.80 | 70.24 | 1,665,434 | +0.48(+0.68%) |
Jul 05, 2018 | 70.10 | 70.15 | 69.44 | 69.76 | 1,594,557 | -0.09(-0.13%) |
Jul 03, 2018 | 69.85 | 69.85 | 69.85 | 0 | -0.24(-0.35%) | |
Jul 02, 2018 | 69.57 | 70.13 | 69.18 | 70.10 | 1,781,962 | -0.10(-0.14%) |
Jun 29, 2018 | 70.04 | 70.76 | 69.76 | 70.19 | 3,620,624 | +0.30(+0.42%) |
Jun 28, 2018 | 70.54 | 70.93 | 69.49 | 69.90 | 2,412,846 | -0.88(-1.24%) |
Jun 27, 2018 | 72.91 | 73.81 | 70.71 | 70.78 | 3,202,156 | -1.02(-1.42%) |
Jun 26, 2018 | 70.63 | 71.92 | 70.45 | 71.80 | 2,774,761 | +1.27(+1.81%) |
Jun 25, 2018 | 71.83 | 71.83 | 70.38 | 70.53 | 2,273,333 | -1.59(-2.20%) |
Jun 22, 2018 | 71.92 | 72.51 | 71.80 | 72.12 | 5,157,323 | +0.57(+0.79%) |
Jun 21, 2018 | 72.83 | 73.03 | 71.46 | 71.55 | 2,184,207 | -1.01(-1.40%) |
Jun 20, 2018 | 73.11 | 73.41 | 72.47 | 72.56 | 2,926,188 | -0.13(-0.19%) |
Jun 19, 2018 | 73.49 | 73.58 | 72.57 | 72.70 | 3,386,961 | -1.62(-2.17%) |
Jun 18, 2018 | 73.93 | 74.45 | 73.60 | 74.31 | 3,496,731 | +0.17(+0.23%) |
Jun 15, 2018 | 74.83 | 73.22 | 74.14 | 5,452,492 | -0.68(-0.91%) | |
Jun 14, 2018 | 74.48 | 74.97 | 74.25 | 74.83 | 2,835,007 | +0.71(+0.96%) |
Jun 13, 2018 | 74.69 | 74.90 | 74.09 | 74.12 | 2,426,893 | -0.57(-0.77%) |
Jun 12, 2018 | 74.77 | 74.98 | 74.57 | 74.69 | 2,272,196 | +0.11(+0.14%) |
Jun 11, 2018 | 74.81 | 74.92 | 74.30 | 74.58 | 3,287,813 | -0.06(-0.08%) |
Jun 08, 2018 | 75.43 | 75.56 | 74.48 | 74.65 | 3,147,697 | -0.91(-1.20%) |
Jun 07, 2018 | 75.37 | 76.02 | 75.15 | 75.55 | 2,455,206 | +0.52(+0.69%) |
Jun 06, 2018 | 75.08 | 75.03 | 3,168,369 | +0.63(+0.84%) | ||
Jun 05, 2018 | 73.82 | 74.81 | 73.61 | 74.40 | 2,162,801 | +0.56(+0.75%) |
Jun 04, 2018 | 73.76 | 73.93 | 73.46 | 73.85 | 1,632,109 | +0.34(+0.46%) |
Jun 01, 2018 | 73.26 | 74.02 | 73.18 | 73.51 | 2,204,749 | +0.52(+0.71%) |
May 31, 2018 | 73.58 | 73.96 | 72.73 | 72.99 | 6,006,140 | -1.06(-1.43%) |
May 30, 2018 | 73.51 | 74.41 | 73.16 | 74.04 | 2,928,519 | +0.54(+0.73%) |
May 29, 2018 | 73.74 | 73.91 | 73.15 | 73.51 | 2,392,794 | -0.56(-0.75%) |
May 25, 2018 | 74.06 | 74.06 | 74.06 | 0 | -0.84(-1.13%) | |
May 24, 2018 | 74.57 | 75.12 | 74.43 | 74.91 | 1,807,341 | +0.34(+0.46%) |
May 23, 2018 | 73.51 | 74.66 | 73.45 | 74.57 | 1,885,260 | +0.64(+0.86%) |
May 22, 2018 | 74.51 | 74.68 | 73.81 | 73.93 | 2,637,612 | -0.28(-0.37%) |
May 21, 2018 | 74.17 | 74.54 | 74.10 | 74.21 | 1,782,324 | +0.31(+0.43%) |
May 18, 2018 | 74.52 | 74.86 | 73.56 | 73.89 | 2,761,134 | -0.59(-0.80%) |
May 17, 2018 | 74.87 | 75.27 | 74.31 | 74.48 | 2,209,137 | -0.51(-0.68%) |
May 16, 2018 | 75.05 | 75.29 | 74.71 | 75.00 | 1,942,504 | +0.21(+0.28%) |
May 15, 2018 | 74.57 | 75.22 | 74.39 | 74.79 | 1,783,293 | +0.09(+0.12%) |
May 14, 2018 | 75.60 | 75.67 | 74.67 | 74.70 | 1,728,650 | -0.91(-1.21%) |
May 11, 2018 | 75.68 | 76.12 | 75.31 | 75.61 | 1,588,494 | -0.05(-0.07%) |
May 10, 2018 | 75.58 | 75.97 | 75.27 | 75.67 | 2,658,888 | +0.21(+0.27%) |
May 09, 2018 | 74.58 | 75.50 | 74.27 | 75.46 | 1,992,283 | +0.84(+1.13%) |
May 08, 2018 | 74.61 | 74.91 | 74.12 | 74.62 | 1,836,524 | +0.36(+0.48%) |
May 07, 2018 | 73.97 | 74.43 | 73.57 | 74.26 | 3,767,860 | +0.61(+0.82%) |
May 04, 2018 | 73.63 | 74.07 | 73.05 | 73.65 | 2,391,062 | -0.21(-0.29%) |
May 03, 2018 | 71.92 | 74.21 | 71.89 | 73.87 | 6,317,326 | +2.21(+3.08%) |
May 02, 2018 | 75.24 | 76.19 | 71.51 | 71.66 | 7,360,188 | -5.75(-7.43%) |
May 01, 2018 | 77.84 | 77.97 | 76.55 | 77.42 | 3,795,816 | -0.41(-0.53%) |
Apr 30, 2018 | 78.26 | 78.69 | 77.83 | 77.83 | 3,903,329 | +0.04(+0.06%) |
Apr 27, 2018 | 77.43 | 78.04 | 77.31 | 77.78 | 2,490,070 | +0.26(+0.33%) |
Apr 26, 2018 | 76.89 | 77.90 | 76.89 | 77.52 | 3,244,755 | +1.34(+1.76%) |
Apr 25, 2018 | 76.17 | 76.48 | 75.69 | 76.18 | 1,845,342 | +0.07(+0.09%) |
Apr 24, 2018 | 77.06 | 77.51 | 75.71 | 76.11 | 1,995,805 | -0.63(-0.83%) |
Apr 23, 2018 | 77.23 | 77.36 | 76.58 | 76.75 | 2,054,315 | -0.36(-0.46%) |
Apr 20, 2018 | 77.10 | 77.57 | 76.90 | 77.10 | 1,936,704 | -0.13(-0.17%) |
Apr 19, 2018 | 77.43 | 77.66 | 76.83 | 77.24 | 1,755,282 | -0.49(-0.63%) |
Apr 18, 2018 | 77.43 | 78.14 | 77.43 | 77.73 | 2,068,654 | +0.35(+0.45%) |
Apr 17, 2018 | 77.38 | 77.79 | 77.12 | 77.38 | 1,813,907 | +0.30(+0.39%) |
Apr 16, 2018 | 76.94 | 77.56 | 76.80 | 77.08 | 1,840,956 | +0.75(+0.98%) |
Apr 13, 2018 | 76.89 | 77.05 | 76.00 | 76.33 | 1,828,713 | -0.29(-0.38%) |
Apr 12, 2018 | 76.73 | 77.44 | 76.53 | 76.62 | 1,879,059 | +0.28(+0.36%) |
Apr 11, 2018 | 76.40 | 76.98 | 76.25 | 76.34 | 1,775,506 | -0.12(-0.16%) |
Apr 10, 2018 | 76.50 | 76.74 | 75.95 | 76.47 | 2,632,295 | +1.01(+1.34%) |
Apr 09, 2018 | 75.82 | 76.33 | 75.37 | 75.46 | 1,667,633 | -0.01(-0.01%) |
Apr 06, 2018 | 76.34 | 76.84 | 74.99 | 75.47 | 2,116,985 | -1.38(-1.80%) |
Apr 05, 2018 | 76.80 | 77.16 | 76.03 | 76.85 | 2,135,595 | +0.53(+0.69%) |
Apr 04, 2018 | 74.57 | 76.45 | 74.45 | 76.33 | 2,921,342 | +1.17(+1.56%) |
Apr 03, 2018 | 74.83 | 75.36 | 74.07 | 75.16 | 2,756,868 | +0.33(+0.44%) |
Apr 02, 2018 | 76.15 | 76.68 | 74.07 | 74.83 | 2,554,923 | -1.24(-1.63%) |
Mar 29, 2018 | 76.07 | 76.07 | 76.07 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.02 | 76.08 | 75.02 | 75.28 | 2,771,400 | +0.33(+0.44%) |
Mar 27, 2018 | 75.27 | 76.34 | 74.62 | 74.95 | 3,364,378 | -0.13(-0.18%) |
Mar 26, 2018 | 73.79 | 75.25 | 73.77 | 75.08 | 2,294,170 | +2.10(+2.88%) |
Mar 23, 2018 | 73.64 | 74.13 | 72.98 | 72.98 | 3,044,696 | -0.45(-0.61%) |
Mar 22, 2018 | 73.35 | 74.50 | 73.34 | 73.43 | 2,234,161 | -0.56(-0.76%) |
Mar 21, 2018 | 74.29 | 74.63 | 73.90 | 73.99 | 1,457,770 | -0.25(-0.34%) |
Mar 20, 2018 | 73.72 | 74.58 | 73.44 | 74.24 | 2,076,622 | +0.85(+1.16%) |
Mar 19, 2018 | 74.41 | 74.41 | 72.73 | 73.40 | 2,435,725 | -1.22(-1.63%) |
Mar 16, 2018 | 74.09 | 74.88 | 74.00 | 74.61 | 2,623,435 | +0.55(+0.75%) |
Mar 15, 2018 | 73.60 | 74.97 | 73.43 | 74.06 | 2,499,833 | +0.55(+0.74%) |
Mar 14, 2018 | 73.71 | 73.96 | 73.43 | 73.51 | 1,894,102 | -0.07(-0.10%) |
Mar 13, 2018 | 74.02 | 74.36 | 73.38 | 73.58 | 2,115,586 | -0.05(-0.07%) |
Mar 12, 2018 | 74.42 | 74.99 | 73.55 | 73.64 | 2,984,543 | -0.48(-0.65%) |
Mar 09, 2018 | 73.80 | 74.41 | 73.50 | 74.12 | 2,123,830 | +0.47(+0.64%) |
Mar 08, 2018 | 73.01 | 73.75 | 72.94 | 73.65 | 2,631,673 | +0.90(+1.24%) |
Mar 07, 2018 | 72.88 | 71.88 | 72.74 | 2,076,960 | +0.03(+0.04%) | |
Mar 06, 2018 | 72.46 | 72.95 | 72.06 | 72.72 | 2,198,699 | +0.67(+0.93%) |
Mar 05, 2018 | 71.44 | 72.25 | 71.23 | 72.05 | 2,121,988 | +0.30(+0.42%) |
Mar 02, 2018 | 70.26 | 72.14 | 69.79 | 71.74 | 3,107,528 | +0.53(+0.74%) |
Mar 01, 2018 | 72.36 | 73.02 | 70.80 | 71.22 | 2,990,569 | -1.50(-2.06%) |
Feb 28, 2018 | 72.11 | 73.89 | 72.04 | 72.72 | 4,061,523 | +1.07(+1.50%) |
Feb 27, 2018 | 72.02 | 72.39 | 71.64 | 71.64 | 2,591,701 | -0.35(-0.48%) |
Feb 26, 2018 | 71.50 | 72.18 | 71.40 | 71.99 | 2,003,183 | +0.69(+0.96%) |
Feb 23, 2018 | 70.29 | 71.35 | 70.20 | 71.30 | 2,607,200 | +1.32(+1.89%) |
Feb 22, 2018 | 69.98 | 2,076,607 | +0.46(+0.66%) | |||
Feb 21, 2018 | 69.61 | 70.67 | 69.52 | 69.53 | 2,403,729 | -0.24(-0.35%) |
Feb 20, 2018 | 69.76 | 70.23 | 69.13 | 69.77 | 2,857,986 | -0.15(-0.22%) |
Feb 16, 2018 | 69.92 | 69.92 | 69.92 | 0 | -0.64(-0.91%) | |
Feb 15, 2018 | 69.91 | 70.85 | 69.60 | 70.56 | 3,210,952 | +0.97(+1.40%) |
Feb 14, 2018 | 68.93 | 70.30 | 68.19 | 69.59 | 3,478,313 | +0.10(+0.14%) |
Feb 13, 2018 | 69.20 | 69.67 | 68.92 | 69.49 | 1,692,669 | +0.05(+0.08%) |
Feb 12, 2018 | 70.49 | 71.46 | 68.86 | 69.44 | 3,394,320 | -1.10(-1.56%) |
Feb 09, 2018 | 68.74 | 71.23 | 67.98 | 70.54 | 5,734,563 | +2.68(+3.95%) |
Feb 08, 2018 | 69.38 | 72.14 | 67.49 | 67.86 | 5,180,778 | -3.41(-4.78%) |
Feb 07, 2018 | 71.22 | 72.88 | 71.15 | 71.27 | 3,989,085 | -0.40(-0.56%) |
Feb 06, 2018 | 69.69 | 71.89 | 67.91 | 71.67 | 3,418,964 | -0.26(-0.36%) |
Feb 05, 2018 | 72.99 | 73.49 | 70.70 | 71.93 | 2,198,069 | -1.57(-2.13%) |
Feb 02, 2018 | 74.62 | 75.24 | 73.32 | 73.49 | 3,554,417 | -1.20(-1.61%) |
Feb 01, 2018 | 74.92 | 75.13 | 74.60 | 74.69 | 1,894,802 | -0.54(-0.72%) |
Jan 31, 2018 | 75.26 | 75.65 | 74.93 | 75.24 | 2,397,219 | +0.00(+0.00%) |
Jan 30, 2018 | 75.60 | 76.03 | 75.04 | 75.24 | 2,000,823 | -1.68(-2.19%) |
Jan 29, 2018 | 76.57 | 77.32 | 76.43 | 76.92 | 2,589,703 | +0.25(+0.32%) |
Jan 26, 2018 | 76.21 | 76.70 | 75.79 | 76.67 | 1,498,333 | +0.48(+0.63%) |
Jan 25, 2018 | 75.89 | 76.33 | 75.26 | 76.19 | 1,045,471 | +0.37(+0.49%) |
Jan 24, 2018 | 76.46 | 76.58 | 75.56 | 75.81 | 1,341,247 | -0.53(-0.70%) |
Jan 23, 2018 | 75.35 | 76.79 | 75.30 | 76.35 | 2,259,961 | +0.83(+1.10%) |
Jan 22, 2018 | 74.54 | 75.53 | 74.42 | 75.52 | 1,651,925 | +0.98(+1.31%) |
Jan 19, 2018 | 74.20 | 74.63 | 74.12 | 74.54 | 1,886,270 | +0.63(+0.85%) |
Jan 18, 2018 | 73.98 | 74.20 | 73.76 | 73.91 | 1,141,440 | +0.01(+0.01%) |
Jan 17, 2018 | 74.11 | 74.28 | 73.61 | 73.90 | 1,887,213 | +0.14(+0.19%) |
Jan 16, 2018 | 74.77 | 75.01 | 73.50 | 73.76 | 1,551,522 | -0.61(-0.83%) |
Jan 12, 2018 | 74.37 | 74.37 | 74.37 | 0 | +1.01(+1.37%) | |
Jan 11, 2018 | 73.45 | 73.83 | 72.87 | 73.37 | 1,520,851 | -0.05(-0.07%) |
Jan 10, 2018 | 73.61 | 73.12 | 73.42 | 997,620 | -0.19(-0.25%) | |
Jan 09, 2018 | 73.88 | 73.96 | 73.17 | 73.61 | 1,912,546 | -0.20(-0.27%) |
Jan 08, 2018 | 73.57 | 73.88 | 73.04 | 73.80 | 1,798,401 | +0.12(+0.17%) |
Jan 05, 2018 | 73.46 | 73.83 | 73.25 | 73.68 | 2,167,612 | +0.43(+0.58%) |
Jan 04, 2018 | 72.71 | 73.46 | 72.51 | 73.25 | 2,217,141 | +0.74(+1.02%) |
Jan 03, 2018 | 72.25 | 72.77 | 72.16 | 72.51 | 2,872,559 | -0.06(-0.09%) |
Jan 02, 2018 | 73.07 | 73.29 | 72.47 | 72.58 | 1,965,116 | -0.01(-0.01%) |
Dec 29, 2017 | 72.59 | 72.59 | 72.59 | 0 | -0.94(-1.28%) | |
Dec 28, 2017 | 73.55 | 73.55 | 72.95 | 73.53 | 757,011 | +0.24(+0.33%) |
Dec 27, 2017 | 73.23 | 73.43 | 72.68 | 73.29 | 1,182,704 | +0.19(+0.26%) |
Dec 26, 2017 | 73.28 | 73.32 | 72.91 | 73.10 | 749,595 | -0.19(-0.25%) |
Dec 22, 2017 | 73.63 | 73.63 | 72.93 | 73.29 | 1,034,229 | -0.09(-0.12%) |
Dec 21, 2017 | 72.98 | 73.72 | 72.94 | 73.38 | 1,868,699 | +0.33(+0.45%) |
Dec 20, 2017 | 73.82 | 73.89 | 73.05 | 73.05 | 1,301,534 | -0.65(-0.88%) |
Dec 19, 2017 | 74.19 | 74.28 | 73.69 | 73.70 | 1,382,237 | -0.22(-0.30%) |
Dec 18, 2017 | 73.65 | 74.27 | 73.61 | 73.92 | 2,001,968 | +0.72(+0.98%) |
Dec 15, 2017 | 73.26 | 73.65 | 72.99 | 73.20 | 4,802,738 | +0.23(+0.32%) |
Dec 14, 2017 | 73.14 | 73.63 | 72.90 | 72.97 | 1,581,267 | -0.13(-0.18%) |
Dec 13, 2017 | 73.09 | 73.59 | 72.99 | 73.10 | 1,843,785 | +0.18(+0.24%) |
Dec 12, 2017 | 72.92 | 73.31 | 72.62 | 72.92 | 1,830,991 | -0.41(-0.56%) |
Dec 11, 2017 | 74.11 | 74.11 | 73.18 | 73.33 | 1,848,331 | -0.77(-1.04%) |
Dec 08, 2017 | 73.96 | 74.44 | 73.69 | 74.11 | 2,110,454 | +0.24(+0.33%) |
Dec 07, 2017 | 73.88 | 74.20 | 73.63 | 73.87 | 1,777,194 | -0.17(-0.23%) |
Dec 06, 2017 | 74.12 | 74.94 | 73.95 | 74.04 | 1,756,980 | +0.12(+0.17%) |
Dec 05, 2017 | 74.33 | 74.80 | 73.85 | 73.91 | 2,135,619 | -0.19(-0.25%) |
Dec 04, 2017 | 74.51 | 74.97 | 73.91 | 74.10 | 2,596,349 | -0.08(-0.11%) |
Dec 01, 2017 | 74.23 | 74.49 | 72.69 | 74.18 | 2,795,574 | -0.06(-0.08%) |
Nov 30, 2017 | 72.99 | 74.76 | 72.74 | 74.24 | 3,420,506 | +1.48(+2.03%) |
Nov 29, 2017 | 72.30 | 73.04 | 72.22 | 72.76 | 1,872,326 | +0.69(+0.96%) |
Nov 28, 2017 | 71.01 | 72.16 | 71.01 | 72.07 | 2,009,569 | +1.29(+1.82%) |
Nov 27, 2017 | 70.46 | 70.89 | 70.38 | 70.78 | 1,283,105 | +0.36(+0.51%) |
Nov 24, 2017 | 70.49 | 70.90 | 70.39 | 70.42 | 767,402 | -0.04(-0.06%) |
Nov 22, 2017 | 70.64 | 70.90 | 70.34 | 70.47 | 1,254,539 | -0.27(-0.38%) |
Nov 21, 2017 | 70.45 | 70.94 | 70.31 | 70.74 | 2,051,896 | +0.66(+0.94%) |
Nov 20, 2017 | 70.02 | 70.29 | 69.79 | 70.08 | 1,478,079 | +0.17(+0.24%) |
Nov 17, 2017 | 69.66 | 70.07 | 69.42 | 69.91 | 1,671,131 | +0.05(+0.08%) |
Nov 16, 2017 | 70.08 | 70.46 | 69.69 | 69.86 | 1,917,355 | -0.23(-0.33%) |
Nov 15, 2017 | 70.26 | 70.73 | 70.01 | 70.09 | 2,058,685 | -0.56(-0.79%) |
Nov 14, 2017 | 70.75 | 71.20 | 70.61 | 70.65 | 1,405,676 | -0.01(-0.01%) |
Nov 13, 2017 | 70.51 | 70.85 | 70.49 | 70.66 | 1,474,424 | +0.13(+0.19%) |
Nov 10, 2017 | 70.13 | 70.69 | 69.81 | 70.52 | 1,810,519 | +0.05(+0.08%) |
Nov 09, 2017 | 71.65 | 71.90 | 69.82 | 70.47 | 2,366,656 | -1.42(-1.97%) |
Nov 08, 2017 | 71.38 | 72.35 | 70.91 | 71.89 | 2,860,320 | +0.11(+0.15%) |
Nov 07, 2017 | 70.89 | 71.99 | 70.83 | 71.78 | 3,012,514 | +1.01(+1.43%) |
Nov 06, 2017 | 70.01 | 70.84 | 69.83 | 70.77 | 1,954,294 | +0.85(+1.22%) |
Nov 03, 2017 | 69.60 | 71.08 | 69.59 | 69.92 | 2,916,223 | -0.21(-0.30%) |
Nov 02, 2017 | 70.23 | 71.47 | 67.53 | 70.13 | 5,360,090 | +4.29(+6.51%) |