Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 83.07 | 83.53 | 82.80 | 83.32 | 2,210,085 | +0.35(+0.43%) |
Feb 27, 2019 | 82.42 | 83.22 | 82.35 | 82.96 | 1,984,195 | +0.34(+0.42%) |
Feb 26, 2019 | 83.15 | 83.59 | 82.58 | 82.62 | 2,454,992 | -0.71(-0.85%) |
Feb 25, 2019 | 83.42 | 83.80 | 83.08 | 83.33 | 1,940,336 | +0.29(+0.35%) |
Feb 22, 2019 | 83.22 | 83.36 | 82.85 | 83.04 | 1,561,247 | -0.05(-0.06%) |
Feb 21, 2019 | 83.56 | 83.72 | 82.75 | 83.09 | 1,883,411 | -0.38(-0.45%) |
Feb 20, 2019 | 83.21 | 83.72 | 82.80 | 83.47 | 2,419,333 | +0.39(+0.47%) |
Feb 19, 2019 | 82.57 | 83.41 | 82.41 | 83.08 | 3,348,346 | +0.21(+0.25%) |
Feb 15, 2019 | 82.61 | 83.04 | 82.51 | 82.87 | 1,789,700 | +1.01(+1.23%) |
Feb 14, 2019 | 82.15 | 82.50 | 81.48 | 81.86 | 2,086,152 | -0.68(-0.82%) |
Feb 13, 2019 | 81.84 | 83.32 | 81.75 | 82.54 | 2,747,827 | +0.96(+1.17%) |
Feb 12, 2019 | 81.68 | 82.14 | 81.51 | 81.58 | 2,553,312 | +0.33(+0.41%) |
Feb 11, 2019 | 81.49 | 81.49 | 80.36 | 81.25 | 2,752,335 | +0.06(+0.08%) |
Feb 08, 2019 | 80.70 | 81.24 | 80.01 | 81.19 | 2,821,155 | +0.11(+0.14%) |
Feb 07, 2019 | 81.15 | 81.85 | 80.24 | 81.07 | 5,478,809 | -0.20(-0.25%) |
Feb 06, 2019 | 79.81 | 81.37 | 79.03 | 81.28 | 5,145,913 | +3.16(+4.05%) |
Feb 05, 2019 | 78.15 | 78.29 | 77.67 | 78.11 | 2,354,239 | +0.14(+0.18%) |
Feb 04, 2019 | 77.97 | 78.11 | 77.50 | 77.97 | 2,409,634 | -0.02(-0.02%) |
Feb 01, 2019 | 77.53 | 78.04 | 77.27 | 77.99 | 2,240,229 | +0.83(+1.08%) |
Jan 31, 2019 | 76.25 | 77.31 | 76.23 | 77.16 | 1,958,778 | +0.47(+0.61%) |
Jan 30, 2019 | 76.27 | 77.03 | 75.63 | 76.69 | 2,530,086 | +0.49(+0.65%) |
Jan 29, 2019 | 75.87 | 76.57 | 75.87 | 76.20 | 2,714,896 | +0.25(+0.34%) |
Jan 28, 2019 | 75.43 | 75.99 | 75.12 | 75.95 | 2,499,808 | +0.30(+0.39%) |
Jan 25, 2019 | 76.02 | 76.33 | 75.47 | 75.65 | 1,976,699 | -0.09(-0.12%) |
Jan 24, 2019 | 75.37 | 76.02 | 75.02 | 75.73 | 2,376,296 | +0.32(+0.42%) |
Jan 23, 2019 | 75.52 | 75.93 | 74.34 | 75.42 | 2,054,692 | +0.03(+0.04%) |
Jan 22, 2019 | 75.01 | 75.88 | 74.94 | 75.39 | 4,308,759 | +0.14(+0.19%) |
Jan 18, 2019 | 74.58 | 75.45 | 74.29 | 75.25 | 5,771,115 | +0.99(+1.34%) |
Jan 17, 2019 | 74.12 | 74.55 | 73.94 | 74.26 | 3,958,354 | +0.03(+0.04%) |
Jan 16, 2019 | 74.26 | 74.75 | 73.94 | 74.23 | 3,111,227 | +0.27(+0.37%) |
Jan 15, 2019 | 73.90 | 74.19 | 73.43 | 73.96 | 2,908,494 | +0.38(+0.51%) |
Jan 14, 2019 | 72.91 | 73.75 | 72.85 | 73.58 | 2,127,408 | +0.31(+0.42%) |
Jan 11, 2019 | 72.98 | 73.63 | 72.53 | 73.28 | 2,074,526 | -0.08(-0.11%) |
Jan 10, 2019 | 72.99 | 73.42 | 72.69 | 73.35 | 1,842,561 | +0.33(+0.46%) |
Jan 09, 2019 | 72.87 | 73.58 | 72.87 | 73.02 | 3,769,505 | +0.55(+0.76%) |
Jan 08, 2019 | 73.09 | 73.34 | 71.68 | 72.47 | 2,992,376 | -0.01(-0.01%) |
Jan 07, 2019 | 72.11 | 73.14 | 72.11 | 72.48 | 4,710,017 | -0.11(-0.16%) |
Jan 04, 2019 | 71.46 | 72.75 | 71.33 | 72.59 | 3,486,585 | +2.08(+2.95%) |
Jan 03, 2019 | 71.33 | 71.50 | 70.43 | 70.51 | 3,368,920 | -1.18(-1.64%) |
Jan 02, 2019 | 71.51 | 72.06 | 71.27 | 71.69 | 2,514,581 | -0.87(-1.20%) |
Dec 31, 2018 | 72.21 | 72.71 | 71.59 | 72.56 | 2,021,798 | +0.54(+0.74%) |
Dec 28, 2018 | 72.20 | 72.86 | 71.68 | 72.02 | 2,546,351 | +0.20(+0.28%) |
Dec 27, 2018 | 70.07 | 71.88 | 69.52 | 71.82 | 3,247,713 | +0.87(+1.23%) |
Dec 26, 2018 | 68.10 | 71.07 | 67.61 | 70.95 | 2,792,511 | +3.10(+4.57%) |
Dec 24, 2018 | 69.68 | 70.07 | 67.77 | 67.85 | 1,627,756 | -2.27(-3.23%) |
Dec 21, 2018 | 70.08 | 71.96 | 69.66 | 70.11 | 4,951,144 | +0.04(+0.05%) |
Dec 20, 2018 | 70.74 | 71.23 | 69.76 | 70.08 | 3,735,614 | -1.03(-1.44%) |
Dec 19, 2018 | 71.64 | 72.83 | 70.60 | 71.11 | 3,508,810 | -0.47(-0.65%) |
Dec 18, 2018 | 71.41 | 72.54 | 71.13 | 71.57 | 3,739,307 | +1.19(+1.68%) |
Dec 17, 2018 | 69.52 | 71.38 | 69.25 | 70.39 | 4,445,696 | +0.76(+1.08%) |
Dec 14, 2018 | 70.02 | 70.58 | 69.32 | 69.63 | 2,590,652 | -1.13(-1.60%) |
Dec 13, 2018 | 72.16 | 72.55 | 70.46 | 70.76 | 2,688,605 | -1.59(-2.20%) |
Dec 12, 2018 | 73.50 | 73.71 | 72.30 | 72.35 | 2,143,539 | -0.08(-0.11%) |
Dec 11, 2018 | 74.08 | 74.28 | 71.92 | 72.43 | 2,279,319 | -0.69(-0.95%) |
Dec 10, 2018 | 72.86 | 73.56 | 71.52 | 73.13 | 2,529,707 | -0.47(-0.63%) |
Dec 07, 2018 | 74.62 | 75.55 | 73.17 | 73.59 | 2,871,720 | -1.12(-1.50%) |
Dec 06, 2018 | 75.19 | 75.58 | 73.18 | 74.72 | 3,048,778 | -1.15(-1.52%) |
Dec 04, 2018 | 77.94 | 78.18 | 75.67 | 75.87 | 3,602,064 | -2.07(-2.66%) |
Dec 03, 2018 | 78.75 | 79.03 | 77.17 | 77.94 | 3,337,744 | -0.38(-0.48%) |
Nov 30, 2018 | 77.69 | 78.48 | 77.23 | 78.32 | 3,037,309 | +0.62(+0.80%) |
Nov 29, 2018 | 77.62 | 78.10 | 77.24 | 77.69 | 1,888,609 | -0.19(-0.25%) |
Nov 28, 2018 | 76.67 | 77.89 | 76.36 | 77.89 | 1,732,979 | +1.45(+1.90%) |
Nov 27, 2018 | 76.90 | 77.23 | 75.80 | 76.44 | 1,545,341 | -0.80(-1.04%) |
Nov 26, 2018 | 77.24 | 77.65 | 76.47 | 77.24 | 2,090,559 | +0.60(+0.79%) |
Nov 23, 2018 | 76.37 | 77.48 | 76.10 | 76.64 | 649,419 | -0.30(-0.39%) |
Nov 21, 2018 | 76.93 | 76.93 | 76.93 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 77.05 | 77.30 | 76.07 | 76.95 | 1,897,965 | -0.31(-0.41%) |
Nov 19, 2018 | 78.18 | 78.38 | 76.43 | 77.27 | 2,403,044 | -0.92(-1.17%) |
Nov 16, 2018 | 77.70 | 78.47 | 77.58 | 78.18 | 2,035,946 | +0.18(+0.24%) |
Nov 15, 2018 | 76.75 | 78.02 | 76.13 | 78.00 | 2,323,087 | +0.57(+0.73%) |
Nov 14, 2018 | 79.55 | 79.78 | 76.73 | 77.43 | 2,469,787 | -2.39(-3.00%) |
Nov 13, 2018 | 79.91 | 80.93 | 79.51 | 79.83 | 1,557,021 | -0.16(-0.20%) |
Nov 12, 2018 | 81.67 | 81.94 | 79.81 | 79.98 | 1,550,346 | -1.89(-2.30%) |
Nov 09, 2018 | 81.87 | 82.64 | 81.48 | 81.87 | 1,878,313 | +0.02(+0.02%) |
Nov 08, 2018 | 80.52 | 81.86 | 80.52 | 81.85 | 2,906,771 | +1.03(+1.28%) |
Nov 07, 2018 | 80.00 | 80.86 | 79.33 | 80.82 | 1,963,452 | +1.30(+1.64%) |
Nov 06, 2018 | 78.78 | 79.62 | 78.56 | 79.52 | 1,952,598 | +0.56(+0.71%) |
Nov 05, 2018 | 78.31 | 79.41 | 78.31 | 78.96 | 1,994,935 | +0.73(+0.94%) |
Nov 02, 2018 | 78.94 | 79.48 | 77.68 | 78.23 | 3,134,567 | -0.37(-0.47%) |
Nov 01, 2018 | 79.49 | 80.18 | 77.38 | 78.59 | 5,731,977 | -5.02(-6.01%) |
Oct 31, 2018 | 84.07 | 84.70 | 83.42 | 83.62 | 2,431,418 | +0.20(+0.24%) |
Oct 30, 2018 | 82.27 | 83.60 | 81.41 | 83.42 | 2,309,794 | +1.70(+2.08%) |
Oct 29, 2018 | 81.48 | 82.98 | 80.99 | 81.71 | 2,354,323 | +1.06(+1.31%) |
Oct 26, 2018 | 80.62 | 81.33 | 79.51 | 80.65 | 2,985,864 | -0.45(-0.56%) |
Oct 25, 2018 | 80.84 | 81.48 | 80.27 | 81.11 | 2,122,572 | +0.66(+0.83%) |
Oct 24, 2018 | 83.49 | 83.64 | 80.33 | 80.45 | 2,809,116 | -3.48(-4.14%) |
Oct 23, 2018 | 83.21 | 84.36 | 82.92 | 83.92 | 1,892,164 | -0.59(-0.69%) |
Oct 22, 2018 | 85.30 | 85.55 | 84.43 | 84.51 | 1,541,597 | -0.51(-0.60%) |
Oct 19, 2018 | 84.48 | 85.78 | 84.08 | 85.01 | 2,729,553 | +0.62(+0.73%) |
Oct 18, 2018 | 83.69 | 84.86 | 83.31 | 84.39 | 2,775,098 | +0.75(+0.90%) |
Oct 17, 2018 | 83.16 | 84.20 | 82.56 | 83.64 | 1,989,473 | +0.53(+0.64%) |
Oct 16, 2018 | 81.68 | 83.15 | 81.63 | 83.11 | 3,591,715 | +2.05(+2.53%) |
Oct 15, 2018 | 81.36 | 82.01 | 81.02 | 81.06 | 1,908,317 | -0.32(-0.40%) |
Oct 12, 2018 | 82.73 | 82.73 | 80.08 | 81.38 | 2,129,587 | -0.01(-0.01%) |
Oct 11, 2018 | 84.38 | 84.52 | 81.33 | 81.39 | 2,341,131 | -3.23(-3.82%) |
Oct 10, 2018 | 86.87 | 87.35 | 84.54 | 84.62 | 2,684,218 | -3.14(-3.57%) |
Oct 09, 2018 | 87.33 | 87.84 | 86.84 | 87.76 | 1,420,046 | +0.32(+0.37%) |
Oct 08, 2018 | 87.06 | 87.84 | 86.74 | 87.43 | 1,526,979 | +0.44(+0.50%) |
Oct 05, 2018 | 86.82 | 87.49 | 86.74 | 87.00 | 1,571,977 | +0.13(+0.15%) |
Oct 04, 2018 | 86.45 | 87.35 | 86.42 | 86.87 | 1,226,466 | +0.54(+0.63%) |
Oct 03, 2018 | 86.56 | 87.13 | 86.16 | 86.32 | 1,306,167 | -0.03(-0.03%) |
Oct 02, 2018 | 86.17 | 86.45 | 85.90 | 86.35 | 1,791,716 | +0.28(+0.32%) |
Oct 01, 2018 | 86.59 | 86.87 | 85.85 | 86.07 | 1,898,409 | -0.15(-0.17%) |
Sep 28, 2018 | 85.61 | 86.41 | 85.40 | 86.22 | 1,654,972 | +0.48(+0.56%) |
Sep 27, 2018 | 86.27 | 86.53 | 85.64 | 85.74 | 1,851,306 | -0.61(-0.71%) |
Sep 26, 2018 | 87.32 | 87.53 | 86.23 | 86.35 | 1,654,115 | -0.83(-0.95%) |
Sep 25, 2018 | 87.73 | 88.05 | 87.10 | 87.18 | 1,746,005 | -0.51(-0.58%) |
Sep 24, 2018 | 88.73 | 88.97 | 87.53 | 87.69 | 1,225,218 | -1.26(-1.41%) |
Sep 21, 2018 | 89.25 | 89.38 | 88.42 | 88.94 | 3,377,370 | -0.18(-0.21%) |
Sep 20, 2018 | 89.09 | 89.74 | 88.87 | 89.13 | 1,327,305 | +0.29(+0.32%) |
Sep 19, 2018 | 88.08 | 89.13 | 88.08 | 88.84 | 2,450,614 | +0.48(+0.54%) |
Sep 18, 2018 | 87.67 | 88.56 | 87.56 | 88.36 | 1,594,968 | +0.72(+0.82%) |
Sep 17, 2018 | 87.55 | 87.77 | 87.32 | 87.64 | 2,698,872 | +0.30(+0.34%) |
Sep 14, 2018 | 86.53 | 87.38 | 86.51 | 87.35 | 1,540,611 | +0.82(+0.95%) |
Sep 13, 2018 | 85.90 | 86.58 | 85.61 | 86.53 | 1,761,259 | +1.28(+1.51%) |
Sep 12, 2018 | 85.61 | 85.83 | 84.80 | 85.24 | 1,785,652 | -0.51(-0.59%) |
Sep 11, 2018 | 84.78 | 85.98 | 83.57 | 85.75 | 1,945,291 | +0.27(+0.32%) |
Sep 10, 2018 | 86.53 | 86.86 | 85.11 | 85.48 | 2,646,178 | -1.90(-2.18%) |
Sep 07, 2018 | 88.16 | 88.60 | 87.35 | 87.38 | 1,803,446 | -0.93(-1.06%) |
Sep 06, 2018 | 88.50 | 89.20 | 87.83 | 88.32 | 1,892,658 | -0.26(-0.30%) |
Sep 05, 2018 | 88.14 | 89.05 | 87.98 | 88.58 | 2,192,317 | +0.39(+0.45%) |
Sep 04, 2018 | 87.87 | 88.33 | 87.61 | 88.18 | 2,426,397 | +0.33(+0.38%) |
Aug 31, 2018 | 87.85 | 87.85 | 87.85 | 0 | +0.47(+0.54%) | |
Aug 30, 2018 | 87.53 | 87.56 | 87.15 | 87.38 | 1,804,088 | -0.08(-0.09%) |
Aug 29, 2018 | 87.44 | 87.86 | 87.23 | 87.46 | 1,831,331 | +0.17(+0.20%) |
Aug 28, 2018 | 87.33 | 87.92 | 87.10 | 87.29 | 2,246,193 | -0.03(-0.04%) |
Aug 27, 2018 | 87.10 | 87.36 | 86.88 | 87.32 | 1,430,443 | +0.77(+0.89%) |
Aug 24, 2018 | 86.38 | 86.83 | 86.26 | 86.55 | 2,160,877 | +0.33(+0.38%) |
Aug 23, 2018 | 86.48 | 86.62 | 85.85 | 86.22 | 1,848,534 | -0.31(-0.36%) |
Aug 22, 2018 | 87.92 | 88.31 | 86.52 | 86.53 | 1,524,469 | -1.68(-1.90%) |
Aug 21, 2018 | 87.18 | 88.48 | 87.18 | 88.21 | 3,134,096 | +0.87(+1.00%) |
Aug 20, 2018 | 87.13 | 87.82 | 87.03 | 87.34 | 1,323,162 | +0.37(+0.42%) |
Aug 17, 2018 | 86.64 | 87.12 | 86.44 | 86.97 | 1,311,131 | +0.11(+0.13%) |
Aug 16, 2018 | 86.31 | 87.10 | 86.09 | 86.86 | 3,450,852 | +0.91(+1.06%) |
Aug 15, 2018 | 85.34 | 86.33 | 85.34 | 85.95 | 1,767,199 | +0.40(+0.47%) |
Aug 14, 2018 | 85.27 | 85.89 | 84.92 | 85.55 | 2,999,773 | +0.19(+0.22%) |
Aug 13, 2018 | 85.76 | 86.16 | 85.18 | 85.36 | 1,907,824 | -0.41(-0.48%) |
Aug 10, 2018 | 86.02 | 86.15 | 85.43 | 85.76 | 1,411,642 | -0.74(-0.85%) |
Aug 09, 2018 | 85.99 | 86.67 | 85.76 | 86.50 | 2,312,105 | +0.23(+0.27%) |
Aug 08, 2018 | 85.79 | 86.42 | 85.44 | 86.27 | 1,995,086 | +0.38(+0.45%) |
Aug 07, 2018 | 85.78 | 86.61 | 85.52 | 85.89 | 2,517,482 | +0.32(+0.38%) |
Aug 06, 2018 | 85.33 | 86.07 | 85.32 | 85.56 | 2,249,585 | +0.30(+0.36%) |
Aug 03, 2018 | 84.81 | 85.28 | 84.17 | 85.26 | 3,083,418 | +0.44(+0.52%) |
Aug 02, 2018 | 83.34 | 85.01 | 82.45 | 84.82 | 3,139,614 | +2.51(+3.05%) |
Aug 01, 2018 | 82.74 | 83.09 | 82.13 | 82.30 | 1,803,038 | -0.41(-0.49%) |
Jul 31, 2018 | 82.42 | 82.76 | 82.11 | 82.71 | 2,085,727 | +0.46(+0.56%) |
Jul 30, 2018 | 82.22 | 83.06 | 81.95 | 82.25 | 1,649,227 | -0.04(-0.05%) |
Jul 27, 2018 | 82.67 | 83.43 | 82.23 | 82.29 | 1,156,339 | -0.10(-0.13%) |
Jul 26, 2018 | 81.96 | 83.11 | 81.87 | 82.40 | 1,925,625 | +0.88(+1.08%) |
Jul 25, 2018 | 80.81 | 81.52 | 80.66 | 81.52 | 1,711,597 | +0.45(+0.56%) |
Jul 24, 2018 | 80.36 | 81.49 | 80.36 | 81.07 | 1,841,653 | +0.03(+0.04%) |
Jul 23, 2018 | 81.12 | 81.18 | 80.32 | 81.03 | 1,887,215 | -0.20(-0.25%) |
Jul 20, 2018 | 80.88 | 81.47 | 80.52 | 81.23 | 2,193,554 | +0.00(+0.00%) |
Jul 19, 2018 | 82.79 | 82.98 | 81.19 | 81.23 | 2,497,205 | -2.03(-2.44%) |
Jul 18, 2018 | 82.09 | 83.33 | 81.89 | 83.27 | 2,412,262 | +1.30(+1.59%) |
Jul 17, 2018 | 81.56 | 82.23 | 81.30 | 81.96 | 2,628,270 | +0.70(+0.86%) |
Jul 16, 2018 | 80.98 | 81.52 | 80.73 | 81.27 | 1,617,179 | +0.55(+0.68%) |
Jul 13, 2018 | 80.82 | 80.96 | 80.49 | 80.72 | 1,369,413 | -0.06(-0.08%) |
Jul 12, 2018 | 81.33 | 81.33 | 80.23 | 80.78 | 1,458,074 | +0.06(+0.08%) |
Jul 11, 2018 | 80.97 | 81.11 | 80.62 | 80.72 | 1,725,523 | -0.46(-0.57%) |
Jul 10, 2018 | 81.60 | 81.88 | 81.02 | 81.18 | 1,850,973 | -0.21(-0.26%) |
Jul 09, 2018 | 80.66 | 81.44 | 80.33 | 81.39 | 1,599,450 | +1.25(+1.56%) |
Jul 06, 2018 | 79.87 | 80.50 | 79.49 | 80.14 | 1,793,615 | +0.19(+0.24%) |
Jul 05, 2018 | 80.35 | 80.37 | 79.47 | 79.95 | 1,063,081 | +0.03(+0.04%) |
Jul 03, 2018 | 79.91 | 79.91 | 79.91 | 0 | +0.20(+0.25%) | |
Jul 02, 2018 | 79.16 | 79.83 | 79.06 | 79.71 | 2,057,669 | +0.35(+0.44%) |
Jun 29, 2018 | 79.60 | 80.24 | 79.23 | 79.36 | 1,983,615 | -0.07(-0.09%) |
Jun 28, 2018 | 78.49 | 79.75 | 78.44 | 79.43 | 2,136,212 | +0.90(+1.15%) |
Jun 27, 2018 | 80.09 | 80.34 | 78.44 | 78.53 | 3,162,911 | -1.66(-2.07%) |
Jun 26, 2018 | 79.87 | 80.58 | 79.57 | 80.19 | 2,544,702 | +0.51(+0.64%) |
Jun 25, 2018 | 80.16 | 80.63 | 79.13 | 79.68 | 2,962,799 | -0.53(-0.66%) |
Jun 22, 2018 | 80.64 | 80.86 | 80.09 | 80.21 | 2,975,311 | +0.01(+0.01%) |
Jun 21, 2018 | 80.01 | 80.75 | 79.54 | 80.20 | 2,683,449 | +0.04(+0.05%) |
Jun 20, 2018 | 81.30 | 81.59 | 80.02 | 80.16 | 1,683,698 | -1.13(-1.39%) |
Jun 19, 2018 | 80.26 | 81.49 | 80.26 | 81.29 | 2,039,697 | +0.43(+0.53%) |
Jun 18, 2018 | 80.89 | 81.01 | 80.43 | 80.86 | 2,238,357 | -0.71(-0.87%) |
Jun 15, 2018 | 81.63 | 80.69 | 81.57 | 4,644,375 | +0.88(+1.09%) | |
Jun 14, 2018 | 81.38 | 81.49 | 80.35 | 80.69 | 2,450,744 | -0.41(-0.50%) |
Jun 13, 2018 | 81.40 | 82.54 | 81.08 | 81.10 | 2,500,459 | -0.20(-0.25%) |
Jun 12, 2018 | 81.80 | 82.36 | 80.82 | 81.30 | 2,402,799 | -0.10(-0.13%) |
Jun 11, 2018 | 81.41 | 81.73 | 81.22 | 81.41 | 1,484,600 | -0.08(-0.10%) |
Jun 08, 2018 | 81.21 | 81.68 | 81.04 | 81.49 | 1,698,359 | +0.44(+0.55%) |
Jun 07, 2018 | 81.00 | 81.16 | 80.24 | 81.04 | 2,337,657 | +0.17(+0.20%) |
Jun 06, 2018 | 80.88 | 4,864,839 | -0.60(-0.74%) | |||
Jun 05, 2018 | 81.89 | 82.04 | 81.10 | 81.48 | 2,506,934 | -0.48(-0.58%) |
Jun 04, 2018 | 81.93 | 82.07 | 81.62 | 81.96 | 1,186,140 | +0.34(+0.42%) |
Jun 01, 2018 | 81.96 | 82.09 | 81.24 | 81.62 | 2,094,609 | +0.33(+0.41%) |
May 31, 2018 | 81.98 | 81.98 | 81.05 | 81.29 | 2,213,484 | -0.77(-0.94%) |
May 30, 2018 | 82.09 | 82.75 | 81.65 | 82.06 | 2,423,229 | +0.51(+0.63%) |
May 29, 2018 | 81.90 | 82.20 | 81.04 | 81.55 | 2,717,118 | -1.05(-1.27%) |
May 25, 2018 | 82.59 | 82.59 | 82.59 | 0 | -0.06(-0.07%) | |
May 24, 2018 | 82.69 | 82.83 | 81.94 | 82.65 | 1,303,403 | -0.06(-0.07%) |
May 23, 2018 | 82.65 | 82.94 | 82.27 | 82.72 | 1,673,948 | -0.25(-0.30%) |
May 22, 2018 | 82.72 | 83.52 | 82.50 | 82.97 | 1,118,922 | +0.23(+0.28%) |
May 21, 2018 | 82.42 | 83.01 | 82.01 | 82.73 | 1,277,579 | +0.60(+0.73%) |
May 18, 2018 | 82.35 | 82.51 | 81.86 | 82.14 | 2,142,645 | -0.07(-0.08%) |
May 17, 2018 | 82.60 | 82.66 | 82.07 | 82.20 | 2,665,958 | -0.54(-0.65%) |
May 16, 2018 | 82.93 | 83.38 | 82.38 | 82.74 | 1,713,320 | -0.21(-0.25%) |
May 15, 2018 | 82.65 | 83.30 | 82.40 | 82.95 | 2,196,059 | +0.35(+0.42%) |
May 14, 2018 | 83.50 | 83.75 | 82.46 | 82.60 | 2,296,679 | -0.80(-0.95%) |
May 11, 2018 | 83.26 | 84.61 | 83.12 | 83.40 | 2,092,002 | +0.24(+0.29%) |
May 10, 2018 | 83.55 | 83.56 | 82.90 | 83.16 | 1,781,665 | -0.27(-0.32%) |
May 09, 2018 | 82.63 | 83.47 | 82.45 | 83.42 | 2,727,887 | +0.61(+0.73%) |
May 08, 2018 | 82.61 | 83.07 | 82.34 | 82.82 | 2,533,154 | +0.56(+0.68%) |
May 07, 2018 | 81.83 | 82.65 | 81.25 | 82.26 | 1,999,212 | +0.47(+0.57%) |
May 04, 2018 | 80.82 | 82.32 | 80.35 | 81.79 | 1,943,610 | +0.41(+0.50%) |
May 03, 2018 | 80.85 | 81.78 | 79.42 | 81.38 | 3,115,201 | -0.01(-0.01%) |
May 02, 2018 | 84.63 | 84.78 | 79.90 | 81.39 | 5,707,545 | -3.58(-4.22%) |
May 01, 2018 | 84.45 | 84.97 | 83.60 | 84.97 | 1,788,031 | +0.33(+0.39%) |
Apr 30, 2018 | 85.41 | 85.75 | 84.64 | 84.64 | 1,756,539 | -0.32(-0.38%) |
Apr 27, 2018 | 84.32 | 85.14 | 84.31 | 84.96 | 1,494,023 | +0.57(+0.68%) |
Apr 26, 2018 | 84.50 | 84.66 | 83.74 | 84.39 | 1,283,779 | +0.03(+0.04%) |
Apr 25, 2018 | 84.32 | 84.77 | 83.43 | 84.36 | 2,367,711 | +0.09(+0.10%) |
Apr 24, 2018 | 85.27 | 85.84 | 83.82 | 84.27 | 2,256,625 | -1.06(-1.24%) |
Apr 23, 2018 | 85.50 | 85.58 | 84.64 | 85.33 | 1,766,325 | +0.26(+0.31%) |
Apr 20, 2018 | 85.11 | 85.89 | 84.59 | 85.07 | 1,782,811 | +0.29(+0.34%) |
Apr 19, 2018 | 84.96 | 85.71 | 84.42 | 84.78 | 2,728,322 | +0.16(+0.19%) |
Apr 18, 2018 | 84.70 | 84.87 | 83.55 | 84.62 | 2,496,487 | +0.03(+0.04%) |
Apr 17, 2018 | 84.77 | 85.71 | 84.39 | 84.58 | 2,092,318 | +0.19(+0.23%) |
Apr 16, 2018 | 84.00 | 84.74 | 83.59 | 84.39 | 2,040,589 | +1.01(+1.21%) |
Apr 13, 2018 | 84.51 | 84.53 | 82.96 | 83.38 | 1,948,267 | -0.34(-0.40%) |
Apr 12, 2018 | 83.64 | 84.32 | 83.48 | 83.72 | 1,906,552 | +0.48(+0.57%) |
Apr 11, 2018 | 83.36 | 83.78 | 83.05 | 83.24 | 2,010,133 | -0.80(-0.95%) |
Apr 10, 2018 | 83.81 | 84.45 | 83.39 | 84.04 | 1,507,992 | +1.16(+1.40%) |
Apr 09, 2018 | 83.49 | 84.36 | 82.59 | 82.88 | 1,675,800 | -0.10(-0.13%) |
Apr 06, 2018 | 83.41 | 84.13 | 82.28 | 82.98 | 2,495,857 | -1.06(-1.27%) |
Apr 05, 2018 | 83.99 | 84.61 | 83.72 | 84.05 | 1,995,524 | +0.52(+0.62%) |
Apr 04, 2018 | 81.79 | 83.71 | 81.58 | 83.53 | 2,067,778 | +1.22(+1.48%) |
Apr 03, 2018 | 80.92 | 82.60 | 80.47 | 82.31 | 2,344,452 | +1.23(+1.52%) |
Apr 02, 2018 | 83.02 | 83.88 | 79.70 | 81.08 | 2,962,370 | -0.95(-1.16%) |
Mar 29, 2018 | 82.03 | 82.03 | 82.03 | 0 | +0.16(+0.20%) | |
Mar 28, 2018 | 81.09 | 82.77 | 80.89 | 81.87 | 2,511,905 | +1.06(+1.31%) |
Mar 27, 2018 | 81.95 | 82.27 | 80.40 | 80.81 | 1,780,126 | -0.98(-1.20%) |
Mar 26, 2018 | 80.86 | 82.13 | 80.36 | 81.79 | 2,047,369 | +1.96(+2.46%) |
Mar 23, 2018 | 82.00 | 82.28 | 79.73 | 79.82 | 2,353,547 | -2.08(-2.54%) |
Mar 22, 2018 | 83.29 | 84.00 | 81.76 | 81.90 | 2,310,347 | -1.89(-2.26%) |
Mar 21, 2018 | 84.17 | 84.62 | 83.65 | 83.80 | 1,750,092 | -0.48(-0.56%) |
Mar 20, 2018 | 83.95 | 84.53 | 83.68 | 84.27 | 1,665,619 | +0.53(+0.63%) |
Mar 19, 2018 | 84.39 | 84.58 | 83.16 | 83.74 | 2,781,052 | -0.65(-0.77%) |
Mar 16, 2018 | 83.97 | 84.77 | 83.94 | 84.39 | 3,958,466 | +0.62(+0.74%) |
Mar 15, 2018 | 83.59 | 84.35 | 83.12 | 83.77 | 2,858,817 | +0.35(+0.41%) |
Mar 14, 2018 | 83.79 | 84.58 | 83.17 | 83.42 | 3,164,780 | +0.00(+0.00%) |
Mar 13, 2018 | 82.59 | 83.67 | 82.25 | 83.42 | 3,871,000 | +1.35(+1.64%) |
Mar 12, 2018 | 83.03 | 83.03 | 81.88 | 82.07 | 2,389,351 | -1.02(-1.23%) |
Mar 09, 2018 | 82.20 | 83.16 | 81.82 | 83.10 | 3,321,461 | +1.47(+1.80%) |
Mar 08, 2018 | 81.08 | 81.69 | 80.47 | 81.62 | 2,380,133 | +0.81(+1.01%) |
Mar 07, 2018 | 81.15 | 80.81 | 2,753,500 | -0.03(-0.04%) | ||
Mar 06, 2018 | 80.72 | 80.95 | 79.75 | 80.85 | 2,047,249 | +0.47(+0.58%) |
Mar 05, 2018 | 78.90 | 80.79 | 78.63 | 80.38 | 3,419,148 | +1.11(+1.40%) |
Mar 02, 2018 | 78.81 | 79.39 | 78.45 | 79.27 | 2,215,607 | +0.01(+0.01%) |