Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 64.55 | 65.85 | 64.52 | 65.59 | 8,624,200 | +1.17(+1.82%) |
Nov 29, 2018 | 65.00 | 65.26 | 63.52 | 64.42 | 7,597,426 | -1.01(-1.54%) |
Nov 28, 2018 | 64.75 | 65.49 | 64.03 | 65.43 | 8,833,772 | +1.27(+1.98%) |
Nov 27, 2018 | 63.79 | 65.10 | 63.61 | 64.16 | 8,310,012 | -0.21(-0.33%) |
Nov 26, 2018 | 63.50 | 64.71 | 63.21 | 64.37 | 6,167,810 | +1.97(+3.16%) |
Nov 23, 2018 | 61.31 | 62.77 | 61.31 | 62.40 | 2,145,600 | +0.25(+0.40%) |
Nov 21, 2018 | 62.15 | 62.15 | 62.15 | 0 | +1.26(+2.07%) | |
Nov 20, 2018 | 59.25 | 61.65 | 59.25 | 60.89 | 11,318,367 | -1.33(-2.14%) |
Nov 19, 2018 | 63.03 | 63.46 | 61.96 | 62.22 | 3,693,012 | -1.37(-2.15%) |
Nov 16, 2018 | 63.60 | 64.26 | 63.16 | 63.59 | 4,806,900 | -0.80(-1.24%) |
Nov 15, 2018 | 62.97 | 64.79 | 62.54 | 64.39 | 10,395,359 | +2.11(+3.39%) |
Nov 14, 2018 | 62.34 | 63.23 | 61.71 | 62.28 | 9,346,017 | +1.07(+1.75%) |
Nov 13, 2018 | 60.13 | 62.38 | 60.13 | 61.21 | 9,729,823 | +1.26(+2.10%) |
Nov 12, 2018 | 61.00 | 61.38 | 59.11 | 59.95 | 3,759,085 | -1.03(-1.69%) |
Nov 09, 2018 | 61.47 | 61.69 | 60.14 | 60.98 | 5,132,800 | -1.50(-2.40%) |
Nov 08, 2018 | 63.18 | 63.33 | 61.63 | 62.48 | 4,845,969 | -1.12(-1.76%) |
Nov 07, 2018 | 62.77 | 63.66 | 62.46 | 63.60 | 5,663,491 | +1.67(+2.70%) |
Nov 06, 2018 | 60.93 | 62.58 | 60.93 | 61.93 | 5,377,006 | +1.06(+1.74%) |
Nov 05, 2018 | 61.43 | 62.21 | 60.68 | 60.87 | 3,734,574 | -0.86(-1.39%) |
Nov 02, 2018 | 63.82 | 64.12 | 61.36 | 61.73 | 6,845,400 | -1.13(-1.80%) |
Nov 01, 2018 | 60.84 | 63.34 | 58.93 | 62.86 | 8,856,746 | +2.76(+4.59%) |
Oct 31, 2018 | 59.04 | 60.11 | 58.94 | 60.10 | 6,151,821 | +2.18(+3.76%) |
Oct 30, 2018 | 55.81 | 57.93 | 55.76 | 57.92 | 7,192,084 | +1.09(+1.92%) |
Oct 29, 2018 | 60.56 | 60.77 | 56.10 | 56.83 | 8,411,014 | -3.34(-5.55%) |
Oct 26, 2018 | 58.83 | 61.06 | 58.56 | 60.17 | 5,491,800 | -0.57(-0.94%) |
Oct 25, 2018 | 59.70 | 60.94 | 59.58 | 60.74 | 4,896,516 | +1.67(+2.83%) |
Oct 24, 2018 | 61.08 | 61.54 | 58.87 | 59.07 | 6,500,070 | -2.28(-3.72%) |
Oct 23, 2018 | 60.35 | 61.72 | 59.95 | 61.35 | 6,212,211 | -0.85(-1.37%) |
Oct 22, 2018 | 62.08 | 62.79 | 61.31 | 62.20 | 5,862,000 | +1.81(+3.00%) |
Oct 19, 2018 | 60.95 | 61.72 | 60.33 | 60.39 | 4,430,500 | +0.33(+0.55%) |
Oct 18, 2018 | 61.25 | 61.55 | 59.74 | 60.06 | 6,180,968 | -2.13(-3.42%) |
Oct 17, 2018 | 63.04 | 63.36 | 61.61 | 62.19 | 5,968,643 | -0.64(-1.02%) |
Oct 16, 2018 | 61.63 | 62.90 | 61.23 | 62.83 | 7,263,599 | +1.90(+3.12%) |
Oct 15, 2018 | 61.34 | 61.50 | 60.07 | 60.93 | 10,262,464 | -1.05(-1.69%) |
Oct 12, 2018 | 62.02 | 62.22 | 60.90 | 61.98 | 7,631,500 | +2.05(+3.42%) |
Oct 11, 2018 | 57.61 | 60.12 | 57.61 | 59.93 | 10,855,873 | +1.52(+2.60%) |
Oct 10, 2018 | 60.12 | 60.49 | 58.20 | 58.41 | 16,612,178 | -3.11(-5.06%) |
Oct 09, 2018 | 62.10 | 62.86 | 61.44 | 61.52 | 15,858,531 | -1.57(-2.49%) |
Oct 08, 2018 | 63.23 | 63.82 | 62.44 | 63.09 | 10,860,950 | -1.49(-2.31%) |
Oct 05, 2018 | 65.15 | 65.51 | 63.77 | 64.58 | 8,205,800 | -0.68(-1.04%) |
Oct 04, 2018 | 66.81 | 66.81 | 64.39 | 65.26 | 7,018,858 | -1.99(-2.96%) |
Oct 03, 2018 | 67.51 | 68.03 | 67.13 | 67.25 | 4,483,760 | +0.62(+0.93%) |
Oct 02, 2018 | 66.46 | 66.84 | 66.02 | 66.63 | 11,254,716 | -0.61(-0.91%) |
Oct 01, 2018 | 68.54 | 68.70 | 67.12 | 67.24 | 10,598,418 | -0.88(-1.29%) |
Sep 28, 2018 | 67.93 | 68.46 | 67.46 | 68.12 | 5,577,800 | -0.36(-0.53%) |
Sep 27, 2018 | 68.43 | 68.73 | 68.05 | 68.48 | 7,421,427 | +0.35(+0.51%) |
Sep 26, 2018 | 68.17 | 68.97 | 67.94 | 68.13 | 9,222,455 | +0.27(+0.40%) |
Sep 25, 2018 | 67.62 | 68.45 | 67.51 | 67.86 | 13,072,492 | +0.27(+0.40%) |
Sep 24, 2018 | 67.12 | 67.64 | 66.52 | 67.59 | 5,357,502 | -0.34(-0.50%) |
Sep 21, 2018 | 69.11 | 69.36 | 67.74 | 67.93 | 6,310,600 | -0.42(-0.61%) |
Sep 20, 2018 | 68.45 | 68.84 | 67.92 | 68.35 | 6,840,092 | +1.26(+1.88%) |
Sep 19, 2018 | 65.43 | 67.30 | 65.43 | 67.09 | 8,697,266 | +2.11(+3.25%) |
Sep 18, 2018 | 65.32 | 66.08 | 64.53 | 64.98 | 9,300,942 | -0.92(-1.40%) |
Sep 17, 2018 | 67.16 | 67.21 | 65.64 | 65.90 | 8,991,833 | -1.85(-2.73%) |
Sep 14, 2018 | 68.47 | 68.70 | 67.33 | 67.75 | 5,012,100 | -0.23(-0.34%) |
Sep 13, 2018 | 67.74 | 68.53 | 67.44 | 67.98 | 10,852,741 | +1.46(+2.19%) |
Sep 12, 2018 | 64.59 | 66.97 | 64.37 | 66.52 | 17,460,758 | +2.23(+3.47%) |
Sep 11, 2018 | 62.88 | 64.91 | 62.80 | 64.29 | 10,305,253 | +0.49(+0.77%) |
Sep 10, 2018 | 63.50 | 64.44 | 63.08 | 63.80 | 14,090,370 | -1.02(-1.57%) |
Sep 07, 2018 | 64.03 | 65.63 | 64.03 | 64.82 | 3,899,800 | +0.61(+0.95%) |
Sep 06, 2018 | 65.59 | 66.36 | 63.94 | 64.21 | 6,632,363 | -1.44(-2.19%) |
Sep 05, 2018 | 66.36 | 67.16 | 65.02 | 65.65 | 6,985,446 | -2.31(-3.40%) |
Sep 04, 2018 | 69.12 | 69.14 | 67.66 | 67.96 | 5,813,132 | -1.59(-2.29%) |
Aug 31, 2018 | 69.55 | 69.55 | 69.55 | 0 | +0.22(+0.32%) | |
Aug 30, 2018 | 70.02 | 70.29 | 69.09 | 69.33 | 8,258,839 | -1.10(-1.56%) |
Aug 29, 2018 | 70.32 | 70.61 | 69.87 | 70.43 | 2,641,894 | +0.13(+0.18%) |
Aug 28, 2018 | 71.28 | 71.45 | 69.95 | 70.30 | 3,095,438 | -0.54(-0.76%) |
Aug 27, 2018 | 69.68 | 70.89 | 69.53 | 70.84 | 3,550,185 | +1.94(+2.82%) |
Aug 24, 2018 | 69.08 | 69.60 | 68.17 | 68.90 | 4,898,900 | +0.68(+1.00%) |
Aug 23, 2018 | 72.51 | 73.15 | 68.14 | 68.22 | 27,034,678 | -2.10(-2.99%) |
Aug 22, 2018 | 70.29 | 70.70 | 69.43 | 70.32 | 7,280,602 | +0.07(+0.10%) |
Aug 21, 2018 | 69.67 | 70.69 | 69.61 | 70.25 | 4,675,033 | +0.99(+1.43%) |
Aug 20, 2018 | 68.84 | 70.27 | 68.62 | 69.26 | 11,537,278 | +1.09(+1.60%) |
Aug 17, 2018 | 67.87 | 68.94 | 67.04 | 68.17 | 13,238,100 | +0.03(+0.04%) |
Aug 16, 2018 | 67.94 | 69.45 | 67.93 | 68.14 | 9,289,424 | +1.10(+1.64%) |
Aug 15, 2018 | 66.18 | 67.11 | 65.78 | 67.04 | 9,798,175 | -1.11(-1.63%) |
Aug 14, 2018 | 69.89 | 69.89 | 67.83 | 68.15 | 15,583,473 | -2.05(-2.92%) |
Aug 13, 2018 | 71.14 | 71.20 | 70.08 | 70.20 | 12,439,345 | -0.77(-1.08%) |
Aug 10, 2018 | 69.84 | 71.44 | 69.77 | 70.97 | 25,773,300 | +0.48(+0.68%) |
Aug 09, 2018 | 70.82 | 71.45 | 70.31 | 70.49 | 37,447,984 | -0.50(-0.70%) |
Aug 08, 2018 | 71.75 | 71.75 | 70.46 | 70.99 | 22,469,444 | -0.51(-0.71%) |
Aug 07, 2018 | 71.46 | 72.45 | 71.24 | 71.50 | 11,515,335 | +0.61(+0.86%) |
Aug 06, 2018 | 71.38 | 71.51 | 70.32 | 70.89 | 35,841,712 | -0.69(-0.96%) |
Aug 03, 2018 | 72.74 | 72.75 | 71.31 | 71.58 | 25,890,900 | -0.51(-0.71%) |
Aug 02, 2018 | 71.80 | 72.22 | 71.03 | 72.09 | 26,039,036 | -1.09(-1.49%) |
Aug 01, 2018 | 73.20 | 74.59 | 72.67 | 73.18 | 22,297,600 | -0.27(-0.37%) |
Jul 31, 2018 | 73.14 | 74.10 | 72.16 | 73.45 | 18,425,140 | +1.06(+1.46%) |
Jul 30, 2018 | 74.33 | 74.58 | 71.32 | 72.39 | 19,783,664 | -1.71(-2.31%) |
Jul 27, 2018 | 76.89 | 77.00 | 73.21 | 74.10 | 15,501,700 | -2.09(-2.74%) |
Jul 26, 2018 | 76.15 | 76.79 | 75.53 | 76.19 | 10,315,461 | -1.34(-1.73%) |
Jul 25, 2018 | 74.29 | 77.72 | 74.29 | 77.53 | 9,101,534 | +3.38(+4.56%) |
Jul 24, 2018 | 74.16 | 75.66 | 73.91 | 74.15 | 12,963,288 | +1.00(+1.37%) |
Jul 23, 2018 | 73.10 | 73.45 | 72.31 | 73.15 | 6,876,896 | -0.12(-0.16%) |
Jul 20, 2018 | 73.60 | 74.07 | 73.03 | 73.27 | 7,184,869 | -0.09(-0.12%) |
Jul 19, 2018 | 74.14 | 74.21 | 73.14 | 73.36 | 8,135,164 | -1.30(-1.74%) |
Jul 18, 2018 | 75.44 | 75.57 | 74.47 | 74.66 | 11,081,204 | -0.70(-0.93%) |
Jul 17, 2018 | 73.98 | 75.55 | 73.62 | 75.36 | 8,570,175 | +0.70(+0.94%) |
Jul 16, 2018 | 74.31 | 74.89 | 74.08 | 74.66 | 9,835,239 | +0.18(+0.24%) |
Jul 13, 2018 | 74.48 | 8,488,368 | -0.13(-0.17%) | |||
Jul 12, 2018 | 74.85 | 75.57 | 74.52 | 74.61 | 11,993,204 | +0.85(+1.15%) |
Jul 11, 2018 | 74.78 | 74.86 | 73.70 | 73.76 | 9,659,009 | -2.21(-2.91%) |
Jul 10, 2018 | 76.40 | 76.92 | 75.60 | 75.97 | 9,800,880 | +0.36(+0.48%) |
Jul 09, 2018 | 76.00 | 76.34 | 74.91 | 75.61 | 9,080,136 | +0.25(+0.33%) |
Jul 06, 2018 | 73.31 | 75.55 | 72.87 | 75.36 | 11,720,043 | +2.01(+2.74%) |
Jul 05, 2018 | 73.30 | 73.49 | 71.81 | 73.35 | 14,246,593 | +0.56(+0.77%) |
Jul 03, 2018 | 72.79 | 72.79 | 72.79 | 0 | -0.62(-0.84%) | |
Jul 02, 2018 | 71.61 | 73.46 | 71.54 | 73.41 | 27,379,872 | +0.20(+0.27%) |
Jun 29, 2018 | 73.34 | 74.52 | 72.84 | 73.21 | 17,791,128 | -1.20(-1.61%) |
Jun 28, 2018 | 72.70 | 74.61 | 71.98 | 74.41 | 11,596,925 | +1.28(+1.75%) |
Jun 27, 2018 | 76.04 | 76.22 | 73.11 | 73.13 | 13,212,824 | -2.37(-3.14%) |
Jun 26, 2018 | 75.91 | 76.26 | 74.45 | 75.50 | 12,841,032 | +0.04(+0.05%) |
Jun 25, 2018 | 78.23 | 78.25 | 74.41 | 75.46 | 11,492,874 | -4.00(-5.03%) |
Jun 22, 2018 | 79.94 | 80.17 | 78.87 | 79.46 | 8,647,965 | -0.16(-0.20%) |
Jun 21, 2018 | 80.64 | 80.93 | 79.25 | 79.62 | 11,232,397 | -1.49(-1.84%) |
Jun 20, 2018 | 80.50 | 81.39 | 80.20 | 81.11 | 15,067,940 | +0.94(+1.17%) |
Jun 19, 2018 | 79.78 | 80.29 | 78.20 | 80.17 | 11,067,667 | -1.44(-1.76%) |
Jun 18, 2018 | 80.72 | 81.67 | 79.92 | 81.61 | 9,638,492 | +0.15(+0.18%) |
Jun 15, 2018 | 82.14 | 82.36 | 81.46 | 11,167,916 | -0.90(-1.09%) | |
Jun 14, 2018 | 81.07 | 82.45 | 81.05 | 82.36 | 8,387,301 | +1.53(+1.89%) |
Jun 13, 2018 | 81.77 | 81.99 | 80.63 | 80.83 | 12,558,313 | -0.79(-0.97%) |
Jun 12, 2018 | 81.11 | 82.20 | 81.11 | 81.62 | 14,168,385 | +0.93(+1.15%) |
Jun 11, 2018 | 80.70 | 81.45 | 80.50 | 80.69 | 14,316,681 | +0.14(+0.17%) |
Jun 08, 2018 | 78.83 | 80.88 | 78.57 | 80.55 | 8,087,040 | +0.80(+1.00%) |
Jun 07, 2018 | 81.04 | 81.99 | 78.66 | 79.75 | 14,318,329 | -0.53(-0.66%) |
Jun 06, 2018 | 79.99 | 80.28 | 3,160,954 | -0.07(-0.09%) | ||
Jun 05, 2018 | 80.32 | 81.25 | 79.72 | 80.35 | 3,134,068 | +0.11(+0.14%) |
Jun 04, 2018 | 79.25 | 80.51 | 79.25 | 80.24 | 3,263,441 | +1.26(+1.60%) |
Jun 01, 2018 | 77.58 | 80.00 | 77.58 | 78.98 | 4,519,965 | +1.82(+2.36%) |
May 31, 2018 | 76.86 | 77.49 | 76.70 | 77.16 | 3,230,627 | +0.13(+0.17%) |
May 30, 2018 | 77.18 | 77.54 | 76.60 | 77.03 | 3,239,354 | +0.23(+0.30%) |
May 29, 2018 | 76.96 | 78.29 | 76.45 | 76.80 | 1,714,378 | -0.63(-0.81%) |
May 25, 2018 | 77.43 | 77.43 | 77.43 | 0 | +0.26(+0.34%) | |
May 24, 2018 | 76.84 | 77.49 | 76.40 | 77.17 | 4,018,428 | +0.72(+0.94%) |
May 23, 2018 | 75.84 | 76.72 | 75.44 | 76.45 | 7,052,287 | -0.06(-0.08%) |
May 22, 2018 | 77.30 | 77.32 | 76.39 | 76.51 | 1,837,685 | -0.51(-0.66%) |
May 21, 2018 | 76.69 | 77.55 | 76.54 | 77.02 | 5,224,124 | +1.09(+1.44%) |
May 18, 2018 | 76.44 | 77.06 | 75.86 | 75.93 | 4,265,152 | -0.57(-0.75%) |
May 17, 2018 | 76.77 | 77.34 | 76.37 | 76.50 | 1,955,894 | -0.52(-0.68%) |
May 16, 2018 | 76.35 | 77.43 | 76.35 | 77.02 | 2,300,751 | +0.58(+0.76%) |
May 15, 2018 | 75.92 | 76.46 | 75.40 | 76.44 | 1,960,660 | -0.30(-0.39%) |
May 14, 2018 | 75.75 | 77.62 | 75.75 | 76.74 | 5,002,066 | +1.07(+1.41%) |
May 11, 2018 | 75.95 | 76.36 | 75.30 | 75.67 | 3,162,173 | -0.23(-0.30%) |
May 10, 2018 | 76.19 | 77.48 | 75.73 | 75.90 | 6,020,755 | -0.03(-0.04%) |
May 09, 2018 | 76.12 | 76.81 | 75.80 | 75.93 | 4,059,441 | -0.11(-0.14%) |
May 08, 2018 | 75.21 | 76.39 | 75.04 | 76.04 | 6,909,768 | +0.71(+0.94%) |
May 07, 2018 | 73.25 | 75.97 | 73.25 | 75.33 | 5,728,749 | +2.62(+3.60%) |
May 04, 2018 | 70.02 | 73.08 | 69.58 | 72.71 | 8,716,087 | +2.33(+3.31%) |
May 03, 2018 | 70.50 | 70.65 | 68.08 | 70.38 | 8,113,610 | +0.17(+0.24%) |
May 02, 2018 | 70.12 | 71.39 | 70.03 | 70.21 | 6,564,994 | +0.32(+0.46%) |
May 01, 2018 | 69.45 | 70.30 | 69.34 | 69.89 | 8,599,378 | -0.19(-0.27%) |
Apr 30, 2018 | 70.20 | 70.80 | 69.44 | 70.08 | 5,861,742 | +0.35(+0.50%) |
Apr 27, 2018 | 70.89 | 71.09 | 69.52 | 69.73 | 10,648,248 | -0.07(-0.10%) |
Apr 26, 2018 | 68.90 | 69.88 | 68.83 | 69.80 | 4,392,187 | +1.53(+2.24%) |
Apr 25, 2018 | 68.85 | 68.85 | 67.09 | 68.27 | 4,180,571 | -0.99(-1.43%) |
Apr 24, 2018 | 70.55 | 70.75 | 68.46 | 69.26 | 3,180,737 | -0.63(-0.90%) |
Apr 23, 2018 | 71.14 | 71.19 | 69.68 | 69.89 | 19,183,882 | -1.17(-1.65%) |
Apr 20, 2018 | 71.57 | 72.14 | 70.59 | 71.06 | 6,119,619 | -0.96(-1.33%) |
Apr 19, 2018 | 72.30 | 72.60 | 71.49 | 72.02 | 8,610,010 | -0.30(-0.41%) |
Apr 18, 2018 | 71.36 | 72.50 | 70.83 | 72.32 | 7,507,855 | +1.23(+1.73%) |
Apr 17, 2018 | 70.29 | 71.49 | 70.17 | 71.09 | 14,357,738 | +1.17(+1.67%) |
Apr 16, 2018 | 69.52 | 69.98 | 69.01 | 69.92 | 3,805,774 | +0.63(+0.91%) |
Apr 13, 2018 | 71.31 | 71.31 | 69.07 | 69.29 | 4,890,366 | -1.25(-1.77%) |
Apr 12, 2018 | 70.75 | 71.39 | 70.23 | 70.54 | 3,960,693 | -0.01(-0.01%) |
Apr 11, 2018 | 70.31 | 71.45 | 70.18 | 70.55 | 4,020,882 | -0.23(-0.32%) |
Apr 10, 2018 | 70.18 | 71.08 | 69.82 | 70.78 | 9,340,592 | +2.34(+3.42%) |
Apr 09, 2018 | 68.22 | 69.33 | 68.11 | 68.44 | 6,316,831 | +0.89(+1.32%) |
Apr 06, 2018 | 68.48 | 69.48 | 67.38 | 67.55 | 8,322,676 | -1.83(-2.64%) |
Apr 05, 2018 | 70.50 | 70.95 | 69.12 | 69.38 | 5,614,637 | -0.14(-0.20%) |
Apr 04, 2018 | 68.19 | 69.56 | 67.95 | 69.52 | 7,859,883 | -1.01(-1.43%) |
Apr 03, 2018 | 72.15 | 72.42 | 70.09 | 70.53 | 4,861,494 | -1.07(-1.49%) |
Apr 02, 2018 | 73.58 | 73.76 | 70.98 | 71.60 | 10,384,026 | -2.44(-3.30%) |
Mar 29, 2018 | 74.04 | 74.04 | 74.04 | 0 | +1.40(+1.93%) | |
Mar 28, 2018 | 72.74 | 73.52 | 71.77 | 72.64 | 8,076,258 | -0.39(-0.53%) |
Mar 27, 2018 | 76.62 | 76.62 | 72.45 | 73.03 | 7,937,108 | -2.78(-3.67%) |
Mar 26, 2018 | 74.56 | 75.99 | 73.69 | 75.81 | 6,004,853 | +2.81(+3.85%) |
Mar 23, 2018 | 74.98 | 75.75 | 72.67 | 73.00 | 5,051,397 | -1.57(-2.11%) |
Mar 22, 2018 | 76.52 | 77.17 | 74.34 | 74.57 | 7,164,199 | -3.50(-4.48%) |
Mar 21, 2018 | 78.97 | 79.09 | 77.89 | 78.07 | 6,453,685 | -1.00(-1.26%) |
Mar 20, 2018 | 77.88 | 79.19 | 77.73 | 79.07 | 4,371,541 | +1.23(+1.58%) |
Mar 19, 2018 | 79.28 | 79.48 | 77.31 | 77.84 | 6,146,336 | -2.06(-2.58%) |
Mar 16, 2018 | 79.05 | 80.05 | 78.80 | 79.90 | 6,278,970 | +0.48(+0.60%) |
Mar 15, 2018 | 79.01 | 80.15 | 78.53 | 79.42 | 9,009,371 | +2.22(+2.88%) |
Mar 14, 2018 | 76.27 | 77.67 | 76.27 | 77.20 | 4,945,618 | +1.23(+1.62%) |
Mar 13, 2018 | 77.98 | 78.05 | 75.68 | 75.97 | 3,935,989 | -1.59(-2.05%) |
Mar 12, 2018 | 77.00 | 77.76 | 76.54 | 77.56 | 9,766,618 | +0.94(+1.23%) |
Mar 09, 2018 | 76.29 | 76.88 | 75.76 | 76.62 | 6,687,513 | +0.89(+1.18%) |
Mar 08, 2018 | 76.01 | 76.27 | 75.29 | 75.73 | 3,600,065 | -0.25(-0.33%) |
Mar 07, 2018 | 76.05 | 75.98 | 4,973,599 | +0.81(+1.08%) | ||
Mar 06, 2018 | 74.42 | 75.50 | 74.36 | 75.17 | 9,081,826 | +1.73(+2.36%) |
Mar 05, 2018 | 72.20 | 73.57 | 71.77 | 73.44 | 6,524,284 | +0.75(+1.03%) |
Mar 02, 2018 | 72.35 | 72.99 | 71.44 | 72.69 | 7,649,365 | -1.05(-1.42%) |
Mar 01, 2018 | 75.04 | 75.39 | 72.91 | 73.74 | 9,733,106 | -1.11(-1.48%) |
Feb 28, 2018 | 75.91 | 76.08 | 74.51 | 74.85 | 8,564,745 | -1.28(-1.68%) |
Feb 27, 2018 | 77.86 | 78.00 | 75.77 | 76.13 | 11,925,452 | -1.95(-2.50%) |
Feb 26, 2018 | 78.43 | 78.68 | 76.72 | 78.08 | 18,350,074 | +0.32(+0.41%) |
Feb 23, 2018 | 76.50 | 77.78 | 76.10 | 77.76 | 16,053,072 | +2.24(+2.97%) |
Feb 22, 2018 | 75.83 | 75.99 | 75.06 | 75.52 | 9,369,245 | +0.41(+0.55%) |
Feb 21, 2018 | 75.26 | 76.69 | 75.04 | 75.11 | 7,147,605 | +0.52(+0.70%) |
Feb 20, 2018 | 75.26 | 72.78 | 74.59 | 5,573,025 | +1.08(+1.47%) | |
Feb 16, 2018 | 73.51 | 73.51 | 73.51 | 0 | -0.89(-1.20%) | |
Feb 15, 2018 | 74.25 | 74.70 | 73.54 | 74.40 | 4,273,341 | +0.74(+1.00%) |
Feb 14, 2018 | 70.88 | 73.73 | 70.88 | 73.66 | 8,043,366 | +2.35(+3.30%) |
Feb 13, 2018 | 70.72 | 72.44 | 70.55 | 71.31 | 5,437,056 | +0.21(+0.30%) |
Feb 12, 2018 | 71.19 | 71.78 | 70.27 | 71.10 | 2,654,021 | +0.62(+0.88%) |
Feb 09, 2018 | 70.57 | 70.77 | 67.86 | 70.48 | 6,129,819 | +1.33(+1.92%) |
Feb 08, 2018 | 72.55 | 72.55 | 69.10 | 69.15 | 5,720,659 | -3.01(-4.17%) |
Feb 07, 2018 | 73.16 | 74.19 | 72.10 | 72.16 | 3,372,824 | -1.37(-1.86%) |
Feb 06, 2018 | 70.02 | 73.57 | 69.59 | 73.53 | 7,436,336 | +0.88(+1.21%) |
Feb 05, 2018 | 72.90 | 75.35 | 71.59 | 72.65 | 10,092,764 | -1.75(-2.35%) |
Feb 02, 2018 | 76.45 | 76.70 | 74.18 | 74.40 | 8,326,954 | -1.61(-2.12%) |
Feb 01, 2018 | 76.48 | 78.36 | 75.69 | 76.01 | 8,097,114 | -3.87(-4.84%) |
Jan 31, 2018 | 79.00 | 80.56 | 79.00 | 79.88 | 6,637,934 | +1.61(+2.06%) |
Jan 30, 2018 | 77.58 | 78.93 | 76.76 | 78.27 | 7,326,415 | -1.07(-1.35%) |
Jan 29, 2018 | 80.00 | 80.43 | 78.97 | 79.34 | 9,719,466 | -0.96(-1.20%) |
Jan 26, 2018 | 79.21 | 80.45 | 79.00 | 80.30 | 17,423,392 | +1.72(+2.19%) |
Jan 25, 2018 | 78.45 | 78.99 | 77.32 | 78.58 | 7,840,304 | +0.77(+0.99%) |
Jan 24, 2018 | 77.13 | 78.88 | 76.82 | 77.81 | 6,296,517 | +1.24(+1.62%) |
Jan 23, 2018 | 74.66 | 76.76 | 74.00 | 76.57 | 13,682,898 | +2.41(+3.25%) |
Jan 22, 2018 | 74.60 | 74.60 | 73.58 | 74.16 | 5,015,426 | -0.20(-0.27%) |
Jan 19, 2018 | 74.39 | 74.67 | 73.71 | 74.36 | 7,203,338 | +0.13(+0.18%) |
Jan 18, 2018 | 73.86 | 74.71 | 73.72 | 74.23 | 5,404,561 | +0.09(+0.12%) |
Jan 17, 2018 | 74.41 | 74.60 | 72.86 | 74.14 | 4,933,821 | +0.22(+0.30%) |
Jan 16, 2018 | 76.44 | 77.01 | 73.71 | 73.92 | 7,010,219 | -1.93(-2.54%) |
Jan 12, 2018 | 75.85 | 75.85 | 75.85 | 0 | -0.29(-0.38%) | |
Jan 11, 2018 | 76.54 | 76.78 | 76.04 | 76.14 | 9,457,918 | -0.37(-0.48%) |
Jan 10, 2018 | 76.66 | 76.51 | 14,777,541 | -0.08(-0.10%) | ||
Jan 09, 2018 | 77.02 | 77.23 | 75.83 | 76.59 | 4,907,406 | +0.11(+0.14%) |
Jan 08, 2018 | 76.21 | 76.81 | 75.98 | 76.48 | 5,287,997 | -0.01(-0.01%) |
Jan 05, 2018 | 75.08 | 76.57 | 74.91 | 76.49 | 6,284,834 | +1.92(+2.57%) |
Jan 04, 2018 | 74.10 | 75.22 | 74.01 | 74.57 | 8,290,872 | +0.79(+1.07%) |
Jan 03, 2018 | 73.50 | 73.86 | 72.77 | 73.78 | 7,401,656 | +0.65(+0.89%) |
Jan 02, 2018 | 70.77 | 73.35 | 70.55 | 73.13 | 11,436,863 | +3.28(+4.70%) |
Dec 29, 2017 | 69.85 | 69.85 | 69.85 | 0 | +0.03(+0.04%) | |
Dec 28, 2017 | 70.12 | 70.32 | 69.51 | 69.82 | 7,555,865 | -0.24(-0.34%) |
Dec 27, 2017 | 69.77 | 70.49 | 69.69 | 70.06 | 6,344,660 | +0.20(+0.29%) |
Dec 26, 2017 | 70.94 | 71.39 | 69.63 | 69.86 | 8,542,802 | -1.72(-2.40%) |
Dec 22, 2017 | 71.42 | 71.87 | 71.22 | 71.58 | 10,979,165 | -0.01(-0.01%) |
Dec 21, 2017 | 71.00 | 72.17 | 70.88 | 71.59 | 9,682,533 | +0.69(+0.97%) |
Dec 20, 2017 | 70.60 | 71.05 | 70.17 | 70.90 | 12,888,134 | +0.69(+0.98%) |
Dec 19, 2017 | 69.70 | 70.36 | 69.38 | 70.21 | 14,664,764 | +0.07(+0.10%) |
Dec 18, 2017 | 70.54 | 70.74 | 69.95 | 70.14 | 6,776,982 | -0.15(-0.21%) |
Dec 15, 2017 | 69.35 | 70.54 | 68.66 | 70.29 | 19,517,624 | +1.06(+1.53%) |
Dec 14, 2017 | 70.60 | 70.62 | 68.84 | 69.23 | 17,070,064 | -2.01(-2.82%) |
Dec 13, 2017 | 69.80 | 71.76 | 69.69 | 71.24 | 17,320,600 | +1.47(+2.11%) |
Dec 12, 2017 | 71.07 | 71.15 | 69.55 | 69.77 | 11,295,818 | -1.76(-2.46%) |
Dec 11, 2017 | 71.70 | 72.09 | 71.15 | 71.53 | 7,359,312 | +0.28(+0.39%) |
Dec 08, 2017 | 71.00 | 71.63 | 70.82 | 71.25 | 7,021,125 | +1.03(+1.47%) |
Dec 07, 2017 | 69.75 | 70.64 | 69.48 | 70.22 | 7,082,164 | +0.81(+1.17%) |
Dec 06, 2017 | 67.78 | 69.62 | 67.36 | 69.41 | 11,646,215 | +1.28(+1.88%) |
Dec 05, 2017 | 67.10 | 69.38 | 66.62 | 68.13 | 11,963,099 | -0.18(-0.26%) |
Dec 04, 2017 | 71.29 | 68.16 | 68.31 | 15,532,180 | -1.79(-2.55%) |