Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 104.32 | 104.32 | 104.32 | 0 | -0.17(-0.17%) | |
Aug 30, 2018 | 104.51 | 105.13 | 104.14 | 104.49 | 541,712 | -0.47(-0.45%) |
Aug 29, 2018 | 106.43 | 106.43 | 104.97 | 104.97 | 549,963 | -1.03(-0.97%) |
Aug 28, 2018 | 106.82 | 106.82 | 105.93 | 106.00 | 549,620 | -0.46(-0.43%) |
Aug 27, 2018 | 105.59 | 106.67 | 105.59 | 106.46 | 508,390 | +1.25(+1.19%) |
Aug 24, 2018 | 105.01 | 105.48 | 104.56 | 105.21 | 687,591 | +0.41(+0.39%) |
Aug 23, 2018 | 105.90 | 105.90 | 104.67 | 104.80 | 400,468 | -1.23(-1.16%) |
Aug 22, 2018 | 106.10 | 106.51 | 105.62 | 106.03 | 468,951 | -0.30(-0.28%) |
Aug 21, 2018 | 106.42 | 106.66 | 106.26 | 106.33 | 804,119 | +0.18(+0.17%) |
Aug 20, 2018 | 106.02 | 106.38 | 105.69 | 106.15 | 533,596 | +0.24(+0.23%) |
Aug 17, 2018 | 105.34 | 106.43 | 103.75 | 105.91 | 746,985 | -0.63(-0.59%) |
Aug 16, 2018 | 106.15 | 107.18 | 105.78 | 106.53 | 577,697 | +0.91(+0.87%) |
Aug 15, 2018 | 106.80 | 107.36 | 104.76 | 105.62 | 783,483 | -1.92(-1.78%) |
Aug 14, 2018 | 107.08 | 108.35 | 107.08 | 107.54 | 748,807 | +0.46(+0.43%) |
Aug 13, 2018 | 107.34 | 109.24 | 106.68 | 107.07 | 1,552,450 | +0.66(+0.62%) |
Aug 10, 2018 | 106.93 | 107.38 | 106.22 | 106.42 | 573,062 | -0.96(-0.90%) |
Aug 09, 2018 | 108.86 | 109.36 | 107.33 | 107.38 | 558,540 | -1.34(-1.23%) |
Aug 08, 2018 | 109.53 | 109.81 | 108.71 | 108.72 | 681,367 | -0.70(-0.64%) |
Aug 07, 2018 | 109.74 | 110.49 | 109.16 | 109.42 | 597,133 | +0.19(+0.18%) |
Aug 06, 2018 | 109.19 | 110.18 | 108.47 | 109.23 | 651,481 | +0.31(+0.28%) |
Aug 03, 2018 | 107.67 | 109.08 | 107.38 | 108.92 | 596,227 | +1.12(+1.04%) |
Aug 02, 2018 | 105.71 | 108.13 | 105.56 | 107.80 | 599,594 | +1.38(+1.29%) |
Aug 01, 2018 | 105.58 | 106.58 | 103.75 | 106.42 | 730,746 | +0.29(+0.27%) |
Jul 31, 2018 | 105.28 | 107.15 | 105.25 | 106.13 | 1,040,544 | +1.37(+1.30%) |
Jul 30, 2018 | 104.76 | 106.46 | 104.40 | 104.77 | 1,038,222 | +0.52(+0.50%) |
Jul 27, 2018 | 105.29 | 105.29 | 102.95 | 104.25 | 951,095 | -0.50(-0.48%) |
Jul 26, 2018 | 105.48 | 107.49 | 104.65 | 104.75 | 1,965,081 | -0.76(-0.72%) |
Jul 25, 2018 | 103.33 | 105.65 | 103.33 | 105.51 | 1,615,804 | +2.52(+2.45%) |
Jul 24, 2018 | 100.14 | 103.12 | 98.66 | 102.99 | 1,723,509 | +1.69(+1.67%) |
Jul 23, 2018 | 100.19 | 101.29 | 99.31 | 101.29 | 1,319,133 | +0.55(+0.54%) |
Jul 20, 2018 | 100.94 | 101.45 | 100.16 | 100.75 | 727,426 | -0.07(-0.07%) |
Jul 19, 2018 | 99.34 | 101.05 | 99.34 | 100.81 | 860,400 | +0.90(+0.91%) |
Jul 18, 2018 | 98.78 | 99.96 | 98.17 | 99.91 | 744,545 | +1.40(+1.43%) |
Jul 17, 2018 | 98.70 | 99.31 | 98.06 | 98.50 | 637,980 | -0.35(-0.35%) |
Jul 16, 2018 | 100.43 | 100.52 | 98.84 | 98.85 | 634,273 | -1.27(-1.27%) |
Jul 13, 2018 | 99.62 | 101.11 | 99.62 | 100.12 | 728,854 | +0.37(+0.38%) |
Jul 12, 2018 | 98.91 | 99.82 | 97.48 | 99.75 | 750,486 | +1.44(+1.47%) |
Jul 11, 2018 | 96.94 | 98.46 | 96.75 | 98.30 | 603,963 | +0.30(+0.30%) |
Jul 10, 2018 | 97.72 | 98.40 | 96.99 | 98.00 | 868,709 | +0.20(+0.21%) |
Jul 09, 2018 | 96.91 | 98.20 | 96.91 | 97.80 | 798,978 | +1.50(+1.56%) |
Jul 06, 2018 | 95.93 | 96.86 | 95.77 | 96.30 | 595,185 | +0.29(+0.30%) |
Jul 05, 2018 | 96.48 | 96.52 | 95.07 | 96.01 | 843,329 | +0.49(+0.51%) |
Jul 03, 2018 | 95.52 | 95.52 | 95.52 | 0 | +0.14(+0.15%) | |
Jul 02, 2018 | 94.41 | 95.73 | 93.69 | 95.38 | 602,955 | +0.54(+0.57%) |
Jun 29, 2018 | 94.55 | 95.75 | 94.07 | 94.84 | 987,288 | +0.41(+0.44%) |
Jun 28, 2018 | 94.48 | 95.22 | 93.77 | 94.43 | 776,103 | -0.24(-0.25%) |
Jun 27, 2018 | 95.27 | 96.39 | 94.62 | 94.67 | 789,600 | -0.01(-0.01%) |
Jun 26, 2018 | 95.33 | 95.55 | 94.48 | 94.68 | 546,514 | -0.25(-0.26%) |
Jun 25, 2018 | 96.60 | 96.68 | 94.40 | 94.93 | 844,560 | -1.95(-2.02%) |
Jun 22, 2018 | 97.47 | 97.95 | 96.37 | 96.88 | 991,072 | +0.26(+0.27%) |
Jun 21, 2018 | 98.47 | 98.94 | 96.34 | 96.62 | 575,145 | -2.10(-2.12%) |
Jun 20, 2018 | 98.54 | 98.87 | 98.14 | 98.72 | 536,997 | +0.56(+0.57%) |
Jun 19, 2018 | 97.54 | 98.47 | 97.09 | 98.16 | 698,447 | -0.55(-0.56%) |
Jun 18, 2018 | 97.87 | 99.13 | 97.19 | 98.71 | 543,049 | +0.13(+0.13%) |
Jun 15, 2018 | 98.99 | 98.14 | 98.58 | 876,510 | +0.44(+0.45%) | |
Jun 14, 2018 | 97.41 | 98.23 | 97.07 | 98.14 | 520,123 | +0.94(+0.97%) |
Jun 13, 2018 | 99.10 | 99.21 | 97.08 | 97.20 | 726,003 | -1.87(-1.88%) |
Jun 12, 2018 | 98.74 | 100.25 | 98.47 | 99.06 | 465,013 | +0.17(+0.18%) |
Jun 11, 2018 | 98.72 | 99.07 | 97.97 | 98.89 | 367,465 | +0.10(+0.10%) |
Jun 08, 2018 | 98.08 | 99.08 | 97.85 | 98.79 | 857,573 | +0.78(+0.80%) |
Jun 07, 2018 | 97.82 | 98.23 | 97.18 | 98.01 | 434,931 | +0.28(+0.29%) |
Jun 06, 2018 | 98.03 | 97.73 | 744,354 | +1.51(+1.57%) | ||
Jun 05, 2018 | 95.44 | 96.29 | 94.99 | 96.22 | 753,399 | +0.92(+0.97%) |
Jun 04, 2018 | 96.36 | 97.13 | 95.03 | 95.30 | 617,309 | -0.82(-0.85%) |
Jun 01, 2018 | 94.82 | 96.24 | 94.32 | 96.12 | 881,401 | +2.31(+2.46%) |
May 31, 2018 | 94.68 | 94.72 | 93.17 | 93.81 | 723,915 | -0.83(-0.87%) |
May 30, 2018 | 93.72 | 95.21 | 93.54 | 94.64 | 732,949 | +1.45(+1.56%) |
May 29, 2018 | 93.54 | 93.85 | 92.40 | 93.18 | 735,578 | -0.46(-0.49%) |
May 25, 2018 | 93.65 | 93.65 | 93.65 | 0 | +0.33(+0.35%) | |
May 24, 2018 | 92.78 | 93.74 | 92.61 | 93.32 | 469,389 | +0.33(+0.35%) |
May 23, 2018 | 93.22 | 93.37 | 91.60 | 92.99 | 800,885 | -0.78(-0.83%) |
May 22, 2018 | 95.29 | 96.00 | 93.61 | 93.77 | 1,270,362 | -1.04(-1.10%) |
May 21, 2018 | 91.66 | 96.47 | 91.39 | 94.81 | 3,368,392 | +3.23(+3.53%) |
May 18, 2018 | 90.77 | 91.77 | 90.77 | 91.58 | 428,486 | +1.00(+1.10%) |
May 17, 2018 | 90.84 | 91.35 | 90.07 | 90.58 | 617,532 | -0.40(-0.44%) |
May 16, 2018 | 89.68 | 91.55 | 89.68 | 90.98 | 716,763 | +1.33(+1.48%) |
May 15, 2018 | 89.07 | 89.66 | 88.47 | 89.65 | 570,711 | +0.01(+0.01%) |
May 14, 2018 | 90.62 | 91.91 | 89.44 | 89.64 | 760,974 | +0.12(+0.13%) |
May 11, 2018 | 90.43 | 90.63 | 89.10 | 89.53 | 500,320 | -0.74(-0.82%) |
May 10, 2018 | 89.93 | 90.71 | 89.78 | 90.27 | 960,087 | +0.44(+0.49%) |
May 09, 2018 | 88.54 | 90.17 | 88.45 | 89.83 | 1,016,626 | +1.35(+1.53%) |
May 08, 2018 | 87.69 | 88.98 | 87.17 | 88.47 | 1,165,432 | +0.91(+1.04%) |
May 07, 2018 | 86.67 | 88.36 | 84.42 | 87.56 | 399,548 | +1.11(+1.29%) |
May 04, 2018 | 84.80 | 87.02 | 84.45 | 86.44 | 425,383 | +1.33(+1.56%) |
May 03, 2018 | 84.12 | 85.79 | 83.25 | 85.12 | 547,038 | +0.94(+1.12%) |
May 02, 2018 | 85.00 | 85.54 | 83.99 | 84.18 | 739,715 | -1.07(-1.25%) |
May 01, 2018 | 84.92 | 85.45 | 83.81 | 85.24 | 1,039,261 | -0.09(-0.10%) |
Apr 30, 2018 | 86.33 | 86.84 | 85.22 | 85.33 | 511,807 | -0.54(-0.63%) |
Apr 27, 2018 | 84.55 | 86.00 | 84.18 | 85.87 | 570,177 | +0.41(+0.48%) |
Apr 26, 2018 | 85.97 | 86.82 | 84.96 | 85.45 | 620,029 | -0.42(-0.49%) |
Apr 25, 2018 | 87.18 | 87.77 | 85.35 | 85.88 | 932,171 | -0.92(-1.06%) |
Apr 24, 2018 | 85.90 | 88.56 | 85.90 | 86.80 | 2,210,093 | +2.21(+2.61%) |
Apr 23, 2018 | 85.50 | 86.46 | 84.28 | 84.59 | 1,486,196 | +0.48(+0.57%) |
Apr 20, 2018 | 80.36 | 85.96 | 79.33 | 84.11 | 4,335,382 | +3.60(+4.48%) |
Apr 19, 2018 | 80.12 | 80.86 | 79.76 | 80.51 | 549,701 | +0.35(+0.43%) |
Apr 18, 2018 | 79.82 | 80.92 | 79.78 | 80.16 | 458,383 | +0.68(+0.86%) |
Apr 17, 2018 | 80.54 | 81.12 | 79.45 | 79.48 | 625,307 | -0.45(-0.56%) |
Apr 16, 2018 | 79.32 | 80.51 | 79.00 | 79.93 | 413,391 | +1.44(+1.84%) |
Apr 13, 2018 | 79.87 | 80.51 | 78.13 | 78.49 | 596,658 | -1.00(-1.26%) |
Apr 12, 2018 | 78.71 | 80.04 | 78.42 | 79.49 | 420,642 | +1.26(+1.61%) |
Apr 11, 2018 | 78.04 | 78.49 | 77.42 | 78.23 | 406,612 | -0.59(-0.74%) |
Apr 10, 2018 | 77.88 | 79.39 | 77.56 | 78.82 | 654,666 | +2.00(+2.60%) |
Apr 09, 2018 | 77.73 | 77.97 | 76.76 | 76.82 | 529,048 | -0.20(-0.26%) |
Apr 06, 2018 | 77.89 | 78.57 | 75.88 | 77.02 | 559,389 | -1.25(-1.60%) |
Apr 05, 2018 | 78.20 | 79.07 | 77.54 | 78.27 | 820,712 | +0.58(+0.74%) |
Apr 04, 2018 | 76.09 | 77.88 | 75.90 | 77.69 | 1,068,764 | +0.23(+0.30%) |
Apr 03, 2018 | 77.11 | 77.94 | 76.65 | 77.46 | 975,526 | +0.81(+1.05%) |
Apr 02, 2018 | 77.98 | 78.29 | 75.96 | 76.65 | 649,450 | -1.56(-1.99%) |
Mar 29, 2018 | 78.21 | 78.21 | 78.21 | 0 | +1.32(+1.71%) | |
Mar 28, 2018 | 77.60 | 77.60 | 76.19 | 76.89 | 533,326 | -0.65(-0.84%) |
Mar 27, 2018 | 77.97 | 79.35 | 77.15 | 77.55 | 772,757 | +0.10(+0.12%) |
Mar 26, 2018 | 75.65 | 77.58 | 74.97 | 77.45 | 978,448 | +3.00(+4.03%) |
Mar 23, 2018 | 75.66 | 76.38 | 74.42 | 74.45 | 655,929 | -0.84(-1.11%) |
Mar 22, 2018 | 77.50 | 77.99 | 75.23 | 75.29 | 565,663 | -3.03(-3.86%) |
Mar 21, 2018 | 77.87 | 78.97 | 77.43 | 78.32 | 584,181 | +0.46(+0.59%) |
Mar 20, 2018 | 78.64 | 79.24 | 77.71 | 77.85 | 768,031 | -0.83(-1.05%) |
Mar 19, 2018 | 78.67 | 79.27 | 77.91 | 78.68 | 359,498 | -0.53(-0.67%) |
Mar 16, 2018 | 78.79 | 79.56 | 78.12 | 79.21 | 759,024 | +0.54(+0.68%) |
Mar 15, 2018 | 79.60 | 80.27 | 78.46 | 78.67 | 481,775 | -0.94(-1.18%) |
Mar 14, 2018 | 79.90 | 80.80 | 79.52 | 79.61 | 483,872 | +0.27(+0.34%) |
Mar 13, 2018 | 79.93 | 80.57 | 79.06 | 79.34 | 616,732 | -0.30(-0.37%) |
Mar 12, 2018 | 80.63 | 80.98 | 79.55 | 79.64 | 723,083 | -0.67(-0.84%) |
Mar 09, 2018 | 79.86 | 80.75 | 79.44 | 80.31 | 551,199 | +1.14(+1.44%) |
Mar 08, 2018 | 79.93 | 80.09 | 78.97 | 79.17 | 618,467 | -0.61(-0.76%) |
Mar 07, 2018 | 80.21 | 79.13 | 79.78 | 702,703 | -0.39(-0.49%) | |
Mar 06, 2018 | 80.41 | 81.03 | 79.63 | 80.17 | 877,909 | +0.25(+0.31%) |
Mar 05, 2018 | 77.80 | 80.21 | 77.29 | 79.92 | 577,293 | +1.90(+2.44%) |
Mar 02, 2018 | 75.99 | 78.25 | 75.75 | 78.02 | 762,434 | +1.26(+1.64%) |
Mar 01, 2018 | 78.15 | 78.26 | 76.31 | 76.76 | 948,660 | -1.39(-1.78%) |
Feb 28, 2018 | 79.16 | 79.54 | 78.13 | 78.15 | 960,215 | -0.69(-0.88%) |
Feb 27, 2018 | 80.24 | 81.17 | 78.83 | 78.84 | 1,288,649 | -1.71(-2.12%) |
Feb 26, 2018 | 80.69 | 81.02 | 79.65 | 80.55 | 621,596 | +0.42(+0.53%) |
Feb 23, 2018 | 79.12 | 80.14 | 79.12 | 80.13 | 566,029 | +1.06(+1.34%) |
Feb 22, 2018 | 79.08 | 1,236,891 | +0.54(+0.69%) | |||
Feb 21, 2018 | 76.77 | 79.90 | 76.77 | 78.54 | 1,074,270 | +1.67(+2.17%) |
Feb 20, 2018 | 73.72 | 78.31 | 71.83 | 76.87 | 1,969,527 | +2.62(+3.53%) |
Feb 16, 2018 | 74.24 | 74.24 | 74.24 | 0 | +2.56(+3.57%) | |
Feb 15, 2018 | 70.84 | 71.94 | 70.49 | 71.69 | 596,290 | +1.35(+1.93%) |
Feb 14, 2018 | 68.51 | 70.61 | 68.45 | 70.33 | 1,613,706 | +1.17(+1.69%) |
Feb 13, 2018 | 68.85 | 69.85 | 68.28 | 69.16 | 501,873 | -0.02(-0.03%) |
Feb 12, 2018 | 68.97 | 70.01 | 68.07 | 69.18 | 814,576 | +0.23(+0.33%) |
Feb 09, 2018 | 68.72 | 69.53 | 67.02 | 68.95 | 1,175,498 | +0.59(+0.86%) |
Feb 08, 2018 | 69.72 | 70.18 | 68.32 | 68.36 | 1,400,984 | -1.50(-2.15%) |
Feb 07, 2018 | 69.48 | 70.66 | 69.22 | 69.86 | 983,060 | -0.01(-0.01%) |
Feb 06, 2018 | 68.06 | 70.48 | 67.24 | 69.87 | 1,909,908 | +0.32(+0.46%) |
Feb 05, 2018 | 69.76 | 70.67 | 68.92 | 69.55 | 1,517,853 | -0.85(-1.21%) |
Feb 02, 2018 | 76.11 | 76.74 | 69.92 | 70.41 | 3,528,933 | -7.54(-9.67%) |
Feb 01, 2018 | 77.32 | 78.71 | 76.75 | 77.95 | 555,257 | +0.21(+0.27%) |
Jan 31, 2018 | 79.42 | 80.08 | 77.51 | 77.74 | 665,550 | -1.31(-1.66%) |
Jan 30, 2018 | 79.64 | 79.68 | 78.96 | 79.05 | 423,146 | -1.37(-1.71%) |
Jan 29, 2018 | 78.96 | 81.33 | 78.96 | 80.42 | 805,626 | +1.53(+1.93%) |
Jan 26, 2018 | 78.99 | 79.34 | 78.20 | 78.90 | 857,928 | -0.07(-0.09%) |
Jan 25, 2018 | 79.99 | 80.13 | 78.49 | 78.96 | 570,914 | -0.39(-0.50%) |
Jan 24, 2018 | 79.74 | 80.03 | 78.94 | 79.36 | 608,798 | +0.02(+0.02%) |
Jan 23, 2018 | 79.36 | 79.58 | 78.82 | 79.34 | 586,354 | +0.20(+0.25%) |
Jan 22, 2018 | 79.33 | 79.50 | 78.75 | 79.14 | 469,637 | -0.29(-0.36%) |
Jan 19, 2018 | 78.65 | 79.45 | 78.23 | 79.42 | 567,074 | +0.92(+1.17%) |
Jan 18, 2018 | 79.44 | 79.61 | 78.28 | 78.50 | 722,496 | -0.84(-1.06%) |
Jan 17, 2018 | 81.06 | 81.39 | 79.09 | 79.35 | 656,065 | -1.42(-1.76%) |
Jan 16, 2018 | 81.73 | 82.68 | 80.61 | 80.77 | 583,643 | -0.96(-1.17%) |
Jan 12, 2018 | 81.73 | 81.73 | 81.73 | 0 | +1.13(+1.40%) | |
Jan 11, 2018 | 79.44 | 80.72 | 79.44 | 80.59 | 366,592 | +1.57(+1.99%) |
Jan 10, 2018 | 79.90 | 79.96 | 78.80 | 79.02 | 401,849 | -0.68(-0.85%) |
Jan 09, 2018 | 79.39 | 80.26 | 78.98 | 79.70 | 387,747 | +0.69(+0.87%) |
Jan 08, 2018 | 78.49 | 79.11 | 78.34 | 79.01 | 326,144 | +0.52(+0.66%) |
Jan 05, 2018 | 80.27 | 80.54 | 77.40 | 78.49 | 1,027,974 | -1.48(-1.85%) |
Jan 04, 2018 | 79.65 | 80.58 | 79.43 | 79.97 | 702,315 | +1.06(+1.35%) |
Jan 03, 2018 | 79.25 | 79.66 | 78.32 | 78.91 | 1,074,364 | -0.64(-0.81%) |
Jan 02, 2018 | 78.39 | 79.72 | 77.75 | 79.55 | 792,557 | +1.44(+1.84%) |
Dec 29, 2017 | 78.11 | 78.11 | 78.11 | 0 | -0.08(-0.10%) | |
Dec 28, 2017 | 78.28 | 78.37 | 77.31 | 78.19 | 367,589 | +0.13(+0.17%) |
Dec 27, 2017 | 77.80 | 78.65 | 77.73 | 78.05 | 461,895 | +0.56(+0.72%) |
Dec 26, 2017 | 76.52 | 77.72 | 76.52 | 77.50 | 297,899 | +1.11(+1.46%) |
Dec 22, 2017 | 76.31 | 76.56 | 75.67 | 76.38 | 397,518 | -0.22(-0.29%) |
Dec 21, 2017 | 77.04 | 77.52 | 76.42 | 76.60 | 400,456 | -0.51(-0.66%) |
Dec 20, 2017 | 76.06 | 77.81 | 75.78 | 77.11 | 912,133 | +1.42(+1.88%) |
Dec 19, 2017 | 74.92 | 76.00 | 74.64 | 75.69 | 515,633 | +0.82(+1.10%) |
Dec 18, 2017 | 74.02 | 75.97 | 74.02 | 74.87 | 559,736 | +1.32(+1.80%) |
Dec 15, 2017 | 73.83 | 75.02 | 73.45 | 73.54 | 1,163,101 | -0.19(-0.26%) |
Dec 14, 2017 | 75.16 | 75.50 | 73.64 | 73.74 | 377,256 | -1.13(-1.51%) |
Dec 13, 2017 | 74.40 | 75.06 | 73.58 | 74.87 | 738,748 | +1.27(+1.72%) |
Dec 12, 2017 | 74.12 | 74.40 | 73.41 | 73.60 | 578,452 | -0.55(-0.74%) |
Dec 11, 2017 | 73.39 | 74.37 | 73.22 | 74.15 | 968,273 | +1.03(+1.40%) |
Dec 08, 2017 | 73.04 | 73.84 | 72.90 | 73.12 | 480,960 | +0.73(+1.01%) |
Dec 07, 2017 | 71.62 | 73.18 | 71.62 | 72.39 | 472,274 | +0.59(+0.81%) |
Dec 06, 2017 | 73.55 | 73.94 | 71.79 | 71.81 | 610,809 | -1.99(-2.69%) |
Dec 05, 2017 | 74.49 | 74.70 | 73.54 | 73.79 | 696,312 | -0.64(-0.86%) |
Dec 04, 2017 | 73.87 | 74.57 | 73.49 | 74.44 | 611,805 | +1.25(+1.70%) |
Dec 01, 2017 | 73.74 | 73.82 | 72.25 | 73.19 | 597,672 | -0.58(-0.78%) |
Nov 30, 2017 | 73.88 | 74.80 | 73.43 | 73.76 | 966,022 | -0.10(-0.13%) |
Nov 29, 2017 | 71.51 | 74.17 | 71.51 | 73.86 | 1,130,690 | +2.05(+2.86%) |
Nov 28, 2017 | 69.82 | 71.86 | 69.27 | 71.81 | 839,033 | +2.06(+2.96%) |
Nov 27, 2017 | 70.05 | 70.56 | 69.60 | 69.75 | 604,247 | -0.42(-0.60%) |
Nov 24, 2017 | 70.45 | 70.93 | 69.84 | 70.17 | 255,122 | +0.07(+0.10%) |
Nov 22, 2017 | 70.51 | 70.85 | 70.05 | 70.10 | 384,471 | -0.24(-0.34%) |
Nov 21, 2017 | 71.12 | 71.23 | 70.27 | 70.34 | 706,624 | -0.70(-0.99%) |
Nov 20, 2017 | 71.02 | 71.24 | 70.26 | 71.04 | 501,864 | +0.09(+0.12%) |
Nov 17, 2017 | 70.40 | 71.17 | 70.04 | 70.95 | 669,981 | +0.29(+0.41%) |
Nov 16, 2017 | 70.02 | 71.35 | 69.77 | 70.67 | 546,735 | +0.75(+1.07%) |
Nov 15, 2017 | 69.80 | 70.53 | 69.03 | 69.92 | 726,812 | -0.61(-0.87%) |
Nov 14, 2017 | 71.74 | 72.03 | 70.07 | 70.53 | 593,497 | -1.66(-2.30%) |
Nov 13, 2017 | 72.85 | 73.36 | 71.82 | 72.19 | 769,191 | -1.20(-1.63%) |
Nov 10, 2017 | 72.24 | 73.46 | 71.91 | 73.39 | 734,559 | +1.20(+1.66%) |
Nov 09, 2017 | 73.06 | 73.74 | 71.88 | 72.19 | 1,102,149 | -1.59(-2.15%) |
Nov 08, 2017 | 72.98 | 73.80 | 72.73 | 73.78 | 694,875 | +0.80(+1.10%) |
Nov 07, 2017 | 73.74 | 73.85 | 72.48 | 72.98 | 520,170 | -0.81(-1.10%) |
Nov 06, 2017 | 73.59 | 74.49 | 73.23 | 73.79 | 565,495 | +0.02(+0.03%) |
Nov 03, 2017 | 73.20 | 74.40 | 73.03 | 73.77 | 664,191 | +0.57(+0.79%) |
Nov 02, 2017 | 73.11 | 73.58 | 71.90 | 73.20 | 677,461 | -0.20(-0.27%) |
Nov 01, 2017 | 73.74 | 73.85 | 72.37 | 73.40 | 964,085 | +0.13(+0.18%) |
Oct 31, 2017 | 73.45 | 73.57 | 72.72 | 73.26 | 933,216 | -0.06(-0.08%) |
Oct 30, 2017 | 72.88 | 73.63 | 72.57 | 73.32 | 721,480 | +0.28(+0.38%) |
Oct 27, 2017 | 71.68 | 73.14 | 71.54 | 73.04 | 1,171,282 | +0.24(+0.33%) |
Oct 26, 2017 | 74.55 | 74.69 | 72.48 | 72.80 | 1,086,805 | -1.56(-2.10%) |
Oct 25, 2017 | 76.58 | 78.35 | 73.98 | 74.37 | 1,408,850 | -2.96(-3.83%) |
Oct 24, 2017 | 72.83 | 78.66 | 69.67 | 77.33 | 2,656,246 | +4.17(+5.69%) |
Oct 23, 2017 | 73.69 | 74.06 | 72.48 | 73.16 | 897,881 | -0.46(-0.62%) |
Oct 20, 2017 | 72.65 | 73.74 | 72.55 | 73.62 | 952,838 | +1.16(+1.60%) |
Oct 19, 2017 | 72.08 | 72.48 | 71.21 | 72.46 | 582,962 | +0.15(+0.21%) |
Oct 18, 2017 | 72.15 | 72.64 | 72.00 | 72.31 | 567,729 | +0.15(+0.21%) |
Oct 17, 2017 | 71.83 | 72.24 | 71.18 | 72.15 | 555,226 | +0.41(+0.57%) |
Oct 16, 2017 | 71.75 | 71.82 | 70.94 | 71.74 | 802,505 | +0.38(+0.54%) |
Oct 13, 2017 | 72.79 | 72.86 | 71.35 | 71.36 | 543,324 | -1.02(-1.42%) |
Oct 12, 2017 | 71.71 | 72.45 | 71.48 | 72.38 | 992,430 | +0.43(+0.60%) |
Oct 11, 2017 | 71.87 | 72.09 | 71.24 | 71.95 | 618,643 | +0.10(+0.13%) |
Oct 10, 2017 | 72.39 | 72.39 | 71.35 | 71.86 | 696,908 | -0.31(-0.42%) |
Oct 09, 2017 | 72.40 | 72.72 | 72.00 | 72.16 | 586,501 | -0.24(-0.33%) |
Oct 06, 2017 | 72.83 | 73.38 | 72.30 | 72.40 | 740,804 | -0.44(-0.60%) |
Oct 05, 2017 | 73.18 | 73.43 | 72.10 | 72.84 | 489,473 | -0.07(-0.09%) |
Oct 04, 2017 | 73.21 | 73.60 | 72.75 | 72.91 | 868,870 | -0.29(-0.39%) |
Oct 03, 2017 | 73.44 | 73.60 | 72.76 | 73.20 | 637,022 | +0.02(+0.03%) |
Oct 02, 2017 | 72.61 | 73.73 | 72.56 | 73.18 | 746,816 | +0.63(+0.87%) |
Sep 29, 2017 | 72.55 | 73.37 | 72.41 | 72.55 | 744,551 | +0.01(+0.01%) |
Sep 28, 2017 | 71.90 | 72.80 | 71.90 | 72.54 | 670,947 | +0.27(+0.37%) |
Sep 27, 2017 | 72.58 | 72.85 | 71.55 | 72.27 | 619,118 | -0.04(-0.05%) |
Sep 26, 2017 | 72.61 | 72.95 | 71.49 | 72.31 | 737,730 | -0.58(-0.80%) |
Sep 25, 2017 | 73.07 | 73.14 | 72.50 | 72.89 | 687,495 | -0.13(-0.18%) |
Sep 22, 2017 | 71.93 | 73.25 | 71.90 | 73.02 | 831,704 | +0.99(+1.37%) |
Sep 21, 2017 | 71.93 | 72.19 | 71.34 | 72.04 | 676,843 | +0.16(+0.23%) |
Sep 20, 2017 | 71.83 | 72.09 | 71.23 | 71.88 | 910,567 | +0.67(+0.94%) |
Sep 19, 2017 | 70.87 | 71.24 | 70.59 | 71.21 | 543,128 | +0.43(+0.61%) |
Sep 18, 2017 | 69.43 | 70.83 | 69.18 | 70.77 | 466,950 | +1.48(+2.14%) |
Sep 15, 2017 | 68.63 | 69.43 | 68.27 | 69.29 | 883,704 | +0.83(+1.22%) |
Sep 14, 2017 | 68.92 | 68.92 | 68.10 | 68.46 | 744,964 | -0.42(-0.61%) |
Sep 13, 2017 | 68.96 | 69.44 | 68.73 | 68.88 | 532,991 | -0.14(-0.21%) |
Sep 12, 2017 | 68.42 | 69.25 | 68.18 | 69.02 | 441,915 | +0.80(+1.18%) |
Sep 11, 2017 | 67.73 | 68.24 | 67.56 | 68.22 | 504,596 | +0.91(+1.35%) |
Sep 08, 2017 | 67.08 | 67.53 | 66.65 | 67.31 | 647,536 | +0.04(+0.06%) |
Sep 07, 2017 | 66.73 | 67.48 | 66.27 | 67.27 | 559,685 | +0.52(+0.77%) |
Sep 06, 2017 | 69.51 | 69.54 | 66.53 | 66.75 | 948,093 | -2.34(-3.38%) |
Sep 05, 2017 | 68.80 | 69.64 | 68.45 | 69.09 | 909,333 | +0.08(+0.11%) |