Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.76 | 60.99 | 57.53 | 59.29 | 34,376,368 | -0.47(-0.79%) |
Oct 30, 2018 | 61.99 | 66.92 | 57.94 | 59.76 | 58,759,628 | -5.75(-8.78%) |
Oct 29, 2018 | 67.10 | 68.86 | 64.16 | 65.51 | 20,410,190 | -0.82(-1.24%) |
Oct 26, 2018 | 68.04 | 68.39 | 65.57 | 66.33 | 20,035,342 | -2.94(-4.24%) |
Oct 25, 2018 | 71.62 | 72.09 | 68.80 | 69.27 | 15,027,416 | -2.17(-3.04%) |
Oct 24, 2018 | 74.61 | 75.20 | 71.26 | 71.44 | 14,048,474 | -3.05(-4.10%) |
Oct 23, 2018 | 71.32 | 74.79 | 70.91 | 74.49 | 13,947,413 | +1.82(+2.50%) |
Oct 22, 2018 | 73.91 | 74.14 | 72.38 | 72.67 | 8,558,449 | -1.06(-1.43%) |
Oct 19, 2018 | 72.09 | 74.73 | 71.97 | 73.73 | 14,783,937 | +1.06(+1.45%) |
Oct 18, 2018 | 71.26 | 72.97 | 70.80 | 72.67 | 13,885,603 | +1.12(+1.56%) |
Oct 17, 2018 | 71.91 | 73.73 | 71.09 | 71.56 | 14,208,460 | +0.53(+0.74%) |
Oct 16, 2018 | 71.79 | 72.15 | 70.44 | 71.03 | 14,732,206 | -0.29(-0.41%) |
Oct 15, 2018 | 71.91 | 73.38 | 71.26 | 71.32 | 10,668,457 | -1.00(-1.38%) |
Oct 12, 2018 | 73.55 | 75.32 | 71.62 | 72.32 | 20,988,606 | -2.35(-3.14%) |
Oct 11, 2018 | 77.02 | 77.96 | 74.32 | 74.67 | 19,782,690 | -3.29(-4.22%) |
Oct 10, 2018 | 78.60 | 80.19 | 77.66 | 77.96 | 15,652,896 | -1.59(-1.99%) |
Oct 09, 2018 | 80.48 | 80.89 | 78.72 | 79.54 | 18,807,442 | -0.35(-0.44%) |
Oct 08, 2018 | 79.37 | 80.07 | 77.84 | 79.89 | 29,401,356 | +2.52(+3.26%) |
Oct 05, 2018 | 75.61 | 78.07 | 75.49 | 77.37 | 25,750,220 | +3.05(+4.11%) |
Oct 04, 2018 | 72.85 | 74.43 | 72.44 | 74.32 | 12,758,032 | +1.06(+1.44%) |
Oct 03, 2018 | 72.44 | 74.14 | 72.09 | 73.26 | 14,128,160 | +0.94(+1.30%) |
Oct 02, 2018 | 72.32 | 73.26 | 69.09 | 72.32 | 25,329,474 | +1.35(+1.90%) |
Oct 01, 2018 | 76.43 | 76.72 | 70.09 | 70.97 | 52,479,680 | +4.70(+7.09%) |
Sep 28, 2018 | 67.16 | 67.57 | 66.04 | 66.28 | 13,044,405 | -1.41(-2.08%) |
Sep 27, 2018 | 66.74 | 68.98 | 66.69 | 67.68 | 13,996,199 | +0.82(+1.23%) |
Sep 26, 2018 | 66.04 | 67.86 | 65.81 | 66.86 | 15,904,744 | +0.70(+1.06%) |
Sep 25, 2018 | 68.86 | 69.03 | 65.86 | 66.16 | 22,766,566 | -2.76(-4.00%) |
Sep 24, 2018 | 71.03 | 71.03 | 68.09 | 68.92 | 25,307,414 | -2.52(-3.53%) |
Sep 21, 2018 | 72.79 | 73.73 | 71.38 | 71.44 | 16,254,656 | -1.70(-2.33%) |
Sep 20, 2018 | 73.91 | 74.49 | 72.56 | 73.14 | 15,041,555 | -2.35(-3.11%) |
Sep 19, 2018 | 74.08 | 76.25 | 73.73 | 75.49 | 10,578,867 | +1.17(+1.58%) |
Sep 18, 2018 | 74.38 | 74.85 | 73.73 | 74.32 | 7,306,387 | -0.23(-0.32%) |
Sep 17, 2018 | 74.02 | 75.67 | 73.97 | 74.55 | 8,628,105 | +0.12(+0.16%) |
Sep 14, 2018 | 73.55 | 74.85 | 72.67 | 74.43 | 11,919,377 | +0.53(+0.71%) |
Sep 13, 2018 | 73.67 | 74.14 | 72.28 | 73.91 | 9,376,550 | +0.58(+0.79%) |
Sep 12, 2018 | 71.52 | 73.44 | 71.12 | 73.33 | 6,910,785 | +1.63(+2.27%) |
Sep 11, 2018 | 72.34 | 72.51 | 71.12 | 71.70 | 6,905,270 | -1.05(-1.44%) |
Sep 10, 2018 | 71.87 | 73.79 | 71.81 | 72.74 | 7,459,150 | +0.64(+0.89%) |
Sep 07, 2018 | 72.05 | 72.34 | 71.35 | 72.10 | 7,887,947 | -0.64(-0.88%) |
Sep 06, 2018 | 72.69 | 74.43 | 72.69 | 72.74 | 6,983,358 | -0.29(-0.40%) |
Sep 05, 2018 | 72.39 | 73.15 | 71.12 | 73.03 | 9,470,734 | -0.64(-0.87%) |
Sep 04, 2018 | 74.90 | 74.90 | 73.44 | 73.67 | 7,709,922 | -1.57(-2.09%) |
Aug 31, 2018 | 75.24 | 75.24 | 75.24 | 0 | +0.99(+1.33%) | |
Aug 30, 2018 | 74.84 | 75.42 | 74.14 | 74.26 | 7,681,608 | -1.16(-1.54%) |
Aug 29, 2018 | 74.26 | 75.48 | 73.67 | 75.42 | 8,217,865 | +1.22(+1.65%) |
Aug 28, 2018 | 74.26 | 74.95 | 73.96 | 74.20 | 10,157,929 | -0.06(-0.08%) |
Aug 27, 2018 | 72.57 | 74.31 | 72.39 | 74.26 | 7,684,092 | +1.57(+2.16%) |
Aug 24, 2018 | 72.80 | 73.03 | 72.51 | 72.69 | 6,650,216 | -0.23(-0.32%) |
Aug 23, 2018 | 72.16 | 73.03 | 72.05 | 72.92 | 6,544,089 | +0.41(+0.56%) |
Aug 22, 2018 | 73.33 | 73.38 | 72.22 | 72.51 | 7,471,021 | -0.93(-1.27%) |
Aug 21, 2018 | 71.76 | 73.79 | 71.70 | 73.44 | 9,964,276 | +1.92(+2.68%) |
Aug 20, 2018 | 71.35 | 72.05 | 70.59 | 71.52 | 6,492,219 | +0.00(+0.00%) |
Aug 17, 2018 | 71.29 | 71.76 | 71.00 | 71.52 | 8,073,386 | +0.00(+0.00%) |
Aug 16, 2018 | 71.29 | 71.87 | 70.94 | 71.52 | 8,939,453 | +0.47(+0.65%) |
Aug 15, 2018 | 71.35 | 71.87 | 69.43 | 71.06 | 11,126,537 | -0.76(-1.05%) |
Aug 14, 2018 | 72.57 | 73.27 | 71.64 | 71.81 | 8,526,129 | -0.58(-0.80%) |
Aug 13, 2018 | 73.96 | 74.02 | 72.05 | 72.39 | 11,537,526 | -1.86(-2.51%) |
Aug 10, 2018 | 75.07 | 75.07 | 73.91 | 74.26 | 8,332,517 | -0.99(-1.31%) |
Aug 09, 2018 | 75.65 | 75.77 | 75.07 | 75.24 | 5,586,383 | -0.64(-0.84%) |
Aug 08, 2018 | 76.70 | 76.70 | 75.42 | 75.88 | 6,945,565 | -0.64(-0.84%) |
Aug 07, 2018 | 76.29 | 77.05 | 75.71 | 76.52 | 9,733,638 | +0.35(+0.46%) |
Aug 06, 2018 | 76.29 | 76.64 | 75.94 | 76.17 | 5,586,621 | -0.23(-0.30%) |
Aug 03, 2018 | 76.47 | 77.05 | 76.17 | 76.41 | 6,061,222 | -0.17(-0.23%) |
Aug 02, 2018 | 76.58 | 76.81 | 75.94 | 76.58 | 6,289,183 | -0.41(-0.53%) |
Aug 01, 2018 | 78.79 | 78.79 | 76.99 | 76.99 | 7,652,962 | -2.27(-2.86%) |
Jul 31, 2018 | 76.70 | 79.37 | 76.52 | 79.26 | 12,328,405 | +2.73(+3.57%) |
Jul 30, 2018 | 75.83 | 76.81 | 75.65 | 76.52 | 6,803,842 | +0.58(+0.77%) |
Jul 27, 2018 | 76.29 | 76.64 | 75.48 | 75.94 | 6,764,355 | -0.52(-0.68%) |
Jul 26, 2018 | 76.17 | 77.16 | 75.94 | 76.47 | 9,373,345 | +0.23(+0.31%) |
Jul 25, 2018 | 76.35 | 76.47 | 75.36 | 76.23 | 9,179,824 | -0.06(-0.08%) |
Jul 24, 2018 | 75.13 | 76.35 | 74.72 | 76.29 | 9,744,352 | +0.76(+1.00%) |
Jul 23, 2018 | 76.29 | 75.01 | 75.53 | 15,530,421 | -0.76(-0.99%) | |
Jul 20, 2018 | 79.78 | 80.13 | 75.48 | 76.29 | 29,465,340 | -3.55(-4.44%) |
Jul 19, 2018 | 79.78 | 80.71 | 79.17 | 79.84 | 12,885,580 | -0.12(-0.15%) |
Jul 18, 2018 | 79.90 | 80.30 | 79.66 | 79.95 | 7,056,449 | +0.35(+0.44%) |
Jul 17, 2018 | 80.54 | 80.77 | 79.37 | 79.61 | 10,165,400 | -1.22(-1.51%) |
Jul 16, 2018 | 80.77 | 81.12 | 80.24 | 80.83 | 7,370,064 | +0.06(+0.07%) |
Jul 13, 2018 | 81.23 | 81.81 | 80.71 | 80.77 | 8,348,854 | -0.58(-0.71%) |
Jul 12, 2018 | 81.70 | 82.22 | 81.00 | 81.35 | 6,847,892 | +0.00(+0.00%) |
Jul 11, 2018 | 81.35 | 81.35 | 8,126,724 | -1.05(-1.27%) | ||
Jul 10, 2018 | 81.41 | 82.45 | 81.29 | 82.40 | 10,352,777 | +1.28(+1.58%) |
Jul 09, 2018 | 81.06 | 82.22 | 80.88 | 81.12 | 11,527,671 | +0.58(+0.72%) |
Jul 06, 2018 | 77.74 | 80.83 | 77.45 | 80.54 | 10,322,285 | +2.44(+3.13%) |
Jul 05, 2018 | 77.80 | 78.15 | 75.83 | 78.09 | 9,207,316 | +0.35(+0.45%) |
Jul 03, 2018 | 77.74 | 77.74 | 77.74 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 78.38 | 78.79 | 76.70 | 77.74 | 10,790,203 | -1.40(-1.76%) |
Jun 29, 2018 | 80.42 | 80.71 | 78.91 | 79.14 | 12,376,020 | -1.28(-1.59%) |
Jun 28, 2018 | 81.06 | 81.41 | 79.55 | 80.42 | 11,078,561 | -0.76(-0.93%) |
Jun 27, 2018 | 80.59 | 83.94 | 80.24 | 81.18 | 23,279,006 | +1.28(+1.60%) |
Jun 26, 2018 | 78.27 | 81.06 | 77.86 | 79.90 | 36,766,824 | +5.76(+7.76%) |
Jun 25, 2018 | 75.77 | 75.83 | 74.08 | 74.14 | 13,209,268 | -1.74(-2.30%) |
Jun 22, 2018 | 74.20 | 76.06 | 74.20 | 75.88 | 12,746,558 | +1.69(+2.27%) |
Jun 21, 2018 | 74.49 | 74.55 | 73.33 | 74.20 | 12,155,493 | -0.70(-0.93%) |
Jun 20, 2018 | 74.20 | 76.17 | 74.14 | 74.90 | 16,580,018 | -0.41(-0.54%) |
Jun 19, 2018 | 75.94 | 76.00 | 75.01 | 75.30 | 13,370,464 | -1.45(-1.89%) |
Jun 18, 2018 | 76.81 | 76.93 | 76.17 | 76.76 | 11,744,762 | -0.58(-0.75%) |
Jun 15, 2018 | 79.31 | 77.34 | 77.34 | 16,540,475 | -1.28(-1.63%) | |
Jun 14, 2018 | 79.94 | 80.17 | 78.16 | 78.62 | 10,525,379 | -1.44(-1.80%) |
Jun 13, 2018 | 80.81 | 81.01 | 79.71 | 80.06 | 6,156,036 | -0.52(-0.64%) |
Jun 12, 2018 | 80.86 | 81.50 | 80.17 | 80.58 | 7,202,649 | +0.00(+0.00%) |
Jun 11, 2018 | 80.63 | 80.81 | 79.83 | 80.58 | 7,564,073 | +0.29(+0.36%) |
Jun 08, 2018 | 79.42 | 81.09 | 79.02 | 80.29 | 8,717,504 | +0.86(+1.09%) |
Jun 07, 2018 | 78.56 | 79.54 | 78.44 | 79.42 | 12,315,086 | +0.81(+1.03%) |
Jun 06, 2018 | 78.56 | 78.62 | 10,778,197 | -0.92(-1.16%) | ||
Jun 05, 2018 | 79.02 | 80.29 | 77.92 | 79.54 | 12,219,779 | +0.52(+0.66%) |
Jun 04, 2018 | 81.44 | 81.90 | 78.85 | 79.02 | 14,293,881 | -2.25(-2.77%) |
Jun 01, 2018 | 81.27 | 81.56 | 80.40 | 81.27 | 9,870,233 | +0.12(+0.14%) |
May 31, 2018 | 81.27 | 81.44 | 80.40 | 81.15 | 9,616,278 | -0.52(-0.64%) |
May 30, 2018 | 81.50 | 82.07 | 80.81 | 81.67 | 9,055,418 | -0.06(-0.07%) |
May 29, 2018 | 83.46 | 83.69 | 80.78 | 81.73 | 13,190,339 | -2.59(-3.08%) |
May 25, 2018 | 84.32 | 84.32 | 84.32 | 0 | +0.17(+0.21%) | |
May 24, 2018 | 82.65 | 84.84 | 82.07 | 84.15 | 18,286,900 | +2.42(+2.96%) |
May 23, 2018 | 87.61 | 87.67 | 81.33 | 81.73 | 25,555,610 | -6.40(-7.26%) |
May 22, 2018 | 88.70 | 89.86 | 88.13 | 88.13 | 11,181,855 | +0.17(+0.20%) |
May 21, 2018 | 88.53 | 89.63 | 87.61 | 87.95 | 13,511,528 | +1.67(+1.94%) |
May 18, 2018 | 86.92 | 87.03 | 85.99 | 86.28 | 5,962,137 | -0.35(-0.40%) |
May 17, 2018 | 87.15 | 87.84 | 85.99 | 86.63 | 8,789,661 | +0.00(+0.00%) |
May 16, 2018 | 84.78 | 87.03 | 84.67 | 86.63 | 9,473,594 | +1.84(+2.18%) |
May 15, 2018 | 84.73 | 84.84 | 83.95 | 84.78 | 6,115,721 | +0.00(+0.00%) |
May 14, 2018 | 84.73 | 85.30 | 84.38 | 84.78 | 7,117,338 | +0.63(+0.75%) |
May 11, 2018 | 84.96 | 85.13 | 83.69 | 84.15 | 4,964,028 | -0.52(-0.61%) |
May 10, 2018 | 85.07 | 85.07 | 83.57 | 84.67 | 6,502,004 | +0.40(+0.48%) |
May 09, 2018 | 82.71 | 84.61 | 82.42 | 84.26 | 8,825,097 | +2.02(+2.45%) |
May 08, 2018 | 81.73 | 83.52 | 81.21 | 82.25 | 10,287,776 | +1.15(+1.42%) |
May 07, 2018 | 81.21 | 81.73 | 80.69 | 81.09 | 5,702,759 | -0.17(-0.21%) |
May 04, 2018 | 79.94 | 81.44 | 79.37 | 81.27 | 7,271,220 | +0.98(+1.22%) |
May 03, 2018 | 81.79 | 81.79 | 79.83 | 80.29 | 10,526,206 | -1.44(-1.76%) |
May 02, 2018 | 81.27 | 82.85 | 81.15 | 81.73 | 8,965,971 | +0.75(+0.93%) |
May 01, 2018 | 81.15 | 81.21 | 79.68 | 80.98 | 8,910,982 | -0.12(-0.14%) |
Apr 30, 2018 | 82.82 | 82.94 | 81.09 | 81.09 | 8,418,898 | -1.79(-2.16%) |
Apr 27, 2018 | 81.96 | 83.46 | 81.79 | 82.88 | 8,471,611 | +0.00(+0.00%) |
Apr 26, 2018 | 81.33 | 83.54 | 81.04 | 82.88 | 11,252,001 | +1.90(+2.35%) |
Apr 25, 2018 | 84.84 | 84.90 | 80.17 | 80.98 | 19,298,040 | -3.63(-4.29%) |
Apr 24, 2018 | 84.50 | 85.13 | 83.80 | 84.61 | 12,883,308 | +0.92(+1.10%) |
Apr 23, 2018 | 85.01 | 85.19 | 82.94 | 83.69 | 12,719,205 | -0.12(-0.14%) |
Apr 20, 2018 | 86.11 | 86.74 | 82.65 | 83.80 | 32,737,100 | +3.17(+3.93%) |
Apr 19, 2018 | 78.79 | 81.04 | 78.56 | 80.63 | 15,217,121 | +1.90(+2.42%) |
Apr 18, 2018 | 80.00 | 80.23 | 78.50 | 78.73 | 7,456,102 | -0.75(-0.94%) |
Apr 17, 2018 | 77.12 | 79.94 | 77.00 | 79.48 | 12,509,208 | +2.65(+3.45%) |
Apr 16, 2018 | 77.81 | 78.27 | 76.25 | 76.83 | 10,108,574 | -0.92(-1.19%) |
Apr 13, 2018 | 77.29 | 78.85 | 77.00 | 77.75 | 12,347,761 | +1.79(+2.35%) |
Apr 12, 2018 | 75.10 | 76.34 | 74.75 | 75.97 | 11,038,511 | +1.21(+1.62%) |
Apr 11, 2018 | 74.41 | 75.39 | 74.06 | 74.75 | 8,712,634 | -0.46(-0.61%) |
Apr 10, 2018 | 74.99 | 75.73 | 74.64 | 75.22 | 9,998,714 | +1.27(+1.71%) |
Apr 09, 2018 | 75.50 | 75.85 | 73.89 | 73.95 | 11,853,801 | -1.33(-1.76%) |
Apr 06, 2018 | 76.77 | 77.64 | 74.52 | 75.27 | 11,011,353 | -2.13(-2.76%) |
Apr 05, 2018 | 76.60 | 78.16 | 75.88 | 77.41 | 9,276,914 | +0.86(+1.13%) |
Apr 04, 2018 | 73.89 | 76.66 | 73.72 | 76.54 | 9,916,790 | +0.86(+1.14%) |
Apr 03, 2018 | 75.62 | 75.73 | 73.78 | 75.68 | 10,371,241 | +0.06(+0.08%) |
Apr 02, 2018 | 77.52 | 78.04 | 74.70 | 75.62 | 12,506,626 | -2.08(-2.67%) |
Mar 29, 2018 | 77.69 | 77.69 | 77.69 | 0 | -1.15(-1.46%) | |
Mar 28, 2018 | 77.92 | 80.40 | 75.42 | 78.85 | 24,133,852 | +1.38(+1.79%) |
Mar 27, 2018 | 74.47 | 79.08 | 73.89 | 77.46 | 26,881,752 | +3.17(+4.27%) |
Mar 26, 2018 | 76.25 | 76.31 | 73.37 | 74.29 | 18,287,634 | -1.04(-1.38%) |
Mar 23, 2018 | 77.23 | 77.52 | 75.04 | 75.33 | 14,581,369 | -1.61(-2.10%) |
Mar 22, 2018 | 79.25 | 79.48 | 76.77 | 76.95 | 12,351,278 | -3.05(-3.82%) |
Mar 21, 2018 | 78.73 | 80.46 | 78.27 | 80.00 | 11,301,049 | +1.38(+1.76%) |
Mar 20, 2018 | 81.27 | 81.33 | 78.50 | 78.62 | 15,425,143 | -2.48(-3.06%) |
Mar 19, 2018 | 82.19 | 82.31 | 80.69 | 81.09 | 11,481,415 | -1.38(-1.68%) |
Mar 16, 2018 | 82.65 | 83.11 | 81.70 | 82.48 | 19,863,880 | -0.29(-0.35%) |
Mar 15, 2018 | 82.48 | 83.86 | 82.23 | 82.77 | 8,227,588 | +0.52(+0.63%) |
Mar 14, 2018 | 83.34 | 84.09 | 82.05 | 82.25 | 9,898,298 | -0.92(-1.11%) |
Mar 13, 2018 | 84.67 | 84.96 | 82.65 | 83.17 | 20,596,178 | -3.86(-4.44%) |
Mar 12, 2018 | 86.57 | 88.33 | 86.22 | 87.03 | 12,180,820 | +0.92(+1.07%) |
Mar 09, 2018 | 84.26 | 86.17 | 83.63 | 86.11 | 11,131,121 | +2.42(+2.89%) |
Mar 08, 2018 | 83.57 | 84.38 | 83.05 | 83.69 | 8,543,174 | +0.06(+0.07%) |
Mar 07, 2018 | 81.73 | 83.63 | 14,396,785 | -0.75(-0.89%) | ||
Mar 06, 2018 | 84.15 | 84.55 | 83.63 | 84.38 | 10,061,289 | +1.27(+1.53%) |
Mar 05, 2018 | 81.73 | 84.44 | 81.38 | 83.11 | 15,167,994 | +1.73(+2.12%) |
Mar 02, 2018 | 80.63 | 82.07 | 80.52 | 81.38 | 12,948,260 | +0.58(+0.71%) |
Mar 01, 2018 | 81.61 | 82.19 | 80.40 | 80.81 | 15,933,427 | -0.52(-0.64%) |
Feb 28, 2018 | 84.15 | 84.24 | 81.21 | 81.33 | 15,366,236 | -2.25(-2.69%) |
Feb 27, 2018 | 84.55 | 87.49 | 83.57 | 83.57 | 16,129,253 | -0.86(-1.02%) |
Feb 26, 2018 | 82.94 | 84.58 | 80.40 | 84.44 | 25,180,268 | +0.92(+1.10%) |
Feb 23, 2018 | 83.75 | 84.52 | 83.49 | 83.52 | 9,180,354 | -0.06(-0.07%) |
Feb 22, 2018 | 83.57 | 13,728,440 | +0.74(+0.90%) | |||
Feb 21, 2018 | 84.09 | 84.20 | 82.60 | 82.83 | 17,157,104 | -1.43(-1.70%) |
Feb 20, 2018 | 85.29 | 85.52 | 83.57 | 84.26 | 10,780,863 | -1.77(-2.06%) |
Feb 16, 2018 | 86.03 | 86.03 | 86.03 | 0 | +1.14(+1.35%) | |
Feb 15, 2018 | 85.35 | 85.92 | 85.00 | 84.89 | 9,597,278 | -0.29(-0.34%) |
Feb 14, 2018 | 83.97 | 85.92 | 83.69 | 85.17 | 15,023,547 | +1.31(+1.57%) |
Feb 13, 2018 | 84.26 | 84.55 | 83.06 | 83.86 | 12,890,383 | -0.86(-1.01%) |
Feb 12, 2018 | 86.09 | 86.55 | 84.49 | 84.72 | 13,211,950 | -0.69(-0.80%) |
Feb 09, 2018 | 83.97 | 85.92 | 81.34 | 85.40 | 22,576,538 | +2.80(+3.39%) |
Feb 08, 2018 | 86.83 | 86.92 | 82.60 | 82.60 | 23,467,302 | -4.57(-5.25%) |
Feb 07, 2018 | 87.52 | 87.92 | 87.17 | 87.17 | 13,293,796 | -0.11(-0.13%) |
Feb 06, 2018 | 84.72 | 87.69 | 84.09 | 87.29 | 22,178,996 | +0.54(+0.63%) |
Feb 05, 2018 | 88.49 | 89.29 | 85.80 | 86.75 | 21,381,984 | -2.66(-2.97%) |
Feb 02, 2018 | 90.83 | 91.06 | 89.18 | 89.40 | 14,396,345 | -2.17(-2.37%) |
Feb 01, 2018 | 91.80 | 92.06 | 91.06 | 91.58 | 9,232,829 | -0.86(-0.93%) |
Jan 31, 2018 | 91.80 | 93.03 | 91.40 | 92.43 | 13,423,131 | +1.26(+1.38%) |
Jan 30, 2018 | 92.03 | 93.01 | 91.18 | 91.18 | 11,933,923 | -1.89(-2.03%) |
Jan 29, 2018 | 91.58 | 93.92 | 91.29 | 93.06 | 12,963,985 | +0.86(+0.93%) |
Jan 26, 2018 | 92.20 | 92.38 | 91.06 | 92.20 | 15,899,712 | -0.29(-0.31%) |
Jan 25, 2018 | 94.32 | 95.01 | 93.18 | 92.49 | 16,622,341 | -1.49(-1.58%) |
Jan 24, 2018 | 97.18 | 99.24 | 92.89 | 93.98 | 29,247,286 | -2.57(-2.66%) |
Jan 23, 2018 | 93.18 | 97.35 | 93.01 | 96.55 | 21,130,798 | +4.12(+4.45%) |
Jan 22, 2018 | 90.89 | 93.35 | 90.32 | 92.43 | 23,469,452 | -0.51(-0.55%) |
Jan 19, 2018 | 95.18 | 95.63 | 91.58 | 92.95 | 37,602,052 | -2.92(-3.04%) |
Jan 18, 2018 | 99.92 | 95.81 | 95.86 | 30,121,312 | -3.32(-3.34%) | |
Jan 17, 2018 | 100.89 | 101.18 | 98.66 | 99.18 | 32,782,432 | -4.92(-4.72%) |
Jan 16, 2018 | 104.72 | 105.81 | 102.67 | 104.09 | 35,966,496 | -3.14(-2.93%) |
Jan 12, 2018 | 107.24 | 107.24 | 107.24 | 0 | -1.49(-1.37%) | |
Jan 11, 2018 | 109.93 | 110.73 | 108.61 | 108.72 | 17,442,544 | +0.52(+0.48%) |
Jan 10, 2018 | 108.95 | 108.20 | 14,394,864 | +2.11(+1.99%) | ||
Jan 09, 2018 | 104.78 | 106.67 | 103.52 | 106.10 | 11,612,304 | +1.60(+1.53%) |
Jan 08, 2018 | 106.72 | 106.90 | 103.47 | 104.50 | 14,351,954 | -1.49(-1.40%) |
Jan 05, 2018 | 107.81 | 107.87 | 105.75 | 105.98 | 13,973,846 | +0.06(+0.05%) |
Jan 04, 2018 | 105.07 | 106.44 | 104.61 | 105.92 | 14,435,241 | +2.17(+2.09%) |
Jan 03, 2018 | 104.61 | 104.84 | 103.07 | 103.75 | 14,246,493 | +0.97(+0.95%) |
Jan 02, 2018 | 100.49 | 102.84 | 100.21 | 102.78 | 13,562,443 | +3.03(+3.04%) |
Dec 29, 2017 | 99.75 | 99.75 | 99.75 | 0 | +0.51(+0.52%) | |
Dec 28, 2017 | 99.18 | 99.46 | 98.61 | 99.24 | 10,655,024 | -0.11(-0.12%) |
Dec 27, 2017 | 99.81 | 100.78 | 99.01 | 99.35 | 10,515,610 | -0.29(-0.29%) |
Dec 26, 2017 | 99.75 | 100.95 | 99.46 | 99.64 | 9,678,050 | +0.29(+0.29%) |
Dec 22, 2017 | 99.41 | 99.69 | 98.78 | 99.35 | 8,167,863 | +0.17(+0.17%) |
Dec 21, 2017 | 99.12 | 100.43 | 99.00 | 99.18 | 11,953,657 | +0.11(+0.11%) |
Dec 20, 2017 | 100.09 | 100.20 | 98.56 | 99.07 | 13,272,039 | -0.79(-0.80%) |
Dec 19, 2017 | 100.88 | 101.05 | 99.63 | 99.86 | 11,531,248 | -0.97(-0.96%) |
Dec 18, 2017 | 101.45 | 102.47 | 100.77 | 100.83 | 9,491,319 | -0.34(-0.34%) |
Dec 15, 2017 | 100.94 | 101.22 | 100.26 | 101.17 | 15,567,943 | +1.02(+1.02%) |
Dec 14, 2017 | 100.88 | 101.17 | 100.14 | 100.14 | 8,543,588 | -0.68(-0.68%) |
Dec 13, 2017 | 101.73 | 102.13 | 100.83 | 100.83 | 7,414,460 | -0.85(-0.84%) |
Dec 12, 2017 | 101.68 | 102.42 | 100.20 | 101.68 | 11,769,551 | +1.48(+1.47%) |
Dec 11, 2017 | 99.95 | 101.00 | 99.52 | 100.20 | 10,245,705 | -0.34(-0.34%) |
Dec 08, 2017 | 100.54 | 101.17 | 100.26 | 100.54 | 9,589,894 | +0.00(+0.00%) |
Dec 07, 2017 | 101.11 | 102.53 | 100.14 | 100.54 | 9,789,480 | +0.28(+0.28%) |
Dec 06, 2017 | 99.97 | 101.22 | 99.92 | 100.26 | 7,723,621 | -0.57(-0.56%) |
Dec 05, 2017 | 100.94 | 102.25 | 100.37 | 100.83 | 11,587,859 | -1.08(-1.06%) |
Dec 04, 2017 | 102.19 | 102.52 | 101.96 | 101.91 | 12,035,317 | +0.40(+0.39%) |
Dec 01, 2017 | 103.78 | 103.78 | 101.39 | 101.51 | 14,448,680 | -2.33(-2.24%) |
Nov 30, 2017 | 105.37 | 105.54 | 103.21 | 103.83 | 11,978,552 | -1.08(-1.03%) |
Nov 29, 2017 | 104.74 | 105.25 | 103.98 | 104.91 | 9,709,862 | +0.40(+0.38%) |
Nov 28, 2017 | 103.15 | 104.69 | 102.53 | 104.52 | 9,874,237 | +1.65(+1.60%) |
Nov 27, 2017 | 104.12 | 105.03 | 102.70 | 102.87 | 13,886,346 | -0.40(-0.39%) |
Nov 24, 2017 | 104.35 | 104.35 | 103.04 | 103.27 | 4,385,582 | +0.23(+0.22%) |
Nov 22, 2017 | 103.07 | 103.61 | 101.28 | 103.04 | 9,660,942 | +1.82(+1.80%) |
Nov 21, 2017 | 101.91 | 102.59 | 100.49 | 101.22 | 13,721,303 | -0.85(-0.83%) |
Nov 20, 2017 | 101.93 | 102.93 | 101.22 | 102.08 | 11,257,071 | -1.31(-1.26%) |
Nov 17, 2017 | 104.12 | 104.86 | 103.38 | 103.38 | 10,649,172 | -0.23(-0.22%) |
Nov 16, 2017 | 104.91 | 104.91 | 102.47 | 103.61 | 15,741,606 | -0.06(-0.05%) |
Nov 15, 2017 | 99.41 | 104.35 | 99.35 | 103.67 | 25,425,044 | +2.04(+2.01%) |
Nov 14, 2017 | 106.67 | 107.19 | 99.12 | 101.62 | 55,033,844 | -6.36(-5.89%) |
Nov 13, 2017 | 115.02 | 117.80 | 106.45 | 107.98 | 46,047,736 | -8.34(-7.17%) |
Nov 10, 2017 | 113.43 | 117.40 | 112.98 | 116.33 | 17,743,512 | +2.84(+2.50%) |
Nov 09, 2017 | 113.77 | 113.95 | 112.69 | 113.49 | 8,955,322 | -0.74(-0.65%) |
Nov 08, 2017 | 114.74 | 115.36 | 113.94 | 114.22 | 6,988,221 | -0.51(-0.45%) |
Nov 07, 2017 | 114.51 | 114.96 | 114.22 | 114.74 | 7,332,438 | +0.45(+0.40%) |
Nov 06, 2017 | 116.50 | 116.55 | 114.00 | 114.28 | 10,685,178 | -0.06(-0.05%) |
Nov 03, 2017 | 113.09 | 115.42 | 112.75 | 114.34 | 11,953,306 | +1.13(+1.00%) |
Nov 02, 2017 | 113.83 | 113.97 | 111.44 | 113.20 | 14,361,080 | -0.45(-0.40%) |