Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 76.16 | 76.16 | 76.16 | 0 | +0.04(+0.05%) | |
Aug 30, 2018 | 76.71 | 76.72 | 75.82 | 76.12 | 1,425,266 | -0.59(-0.77%) |
Aug 29, 2018 | 76.09 | 76.89 | 75.92 | 76.71 | 1,872,894 | +0.70(+0.92%) |
Aug 28, 2018 | 76.46 | 76.54 | 75.72 | 76.01 | 1,265,554 | -0.28(-0.37%) |
Aug 27, 2018 | 76.18 | 76.69 | 76.02 | 76.30 | 1,901,026 | +0.64(+0.84%) |
Aug 24, 2018 | 75.33 | 76.14 | 75.33 | 75.66 | 2,190,407 | +0.33(+0.44%) |
Aug 23, 2018 | 75.77 | 75.96 | 75.06 | 75.33 | 3,067,332 | -0.42(-0.56%) |
Aug 22, 2018 | 75.10 | 75.95 | 74.94 | 75.75 | 2,589,256 | +0.46(+0.61%) |
Aug 21, 2018 | 74.79 | 75.80 | 74.79 | 75.29 | 2,369,494 | +0.43(+0.58%) |
Aug 20, 2018 | 75.74 | 76.08 | 74.69 | 74.85 | 2,477,258 | -0.89(-1.18%) |
Aug 17, 2018 | 75.09 | 75.85 | 74.54 | 75.75 | 2,002,472 | -0.04(-0.05%) |
Aug 16, 2018 | 75.47 | 76.45 | 75.14 | 75.79 | 3,438,312 | +1.00(+1.34%) |
Aug 15, 2018 | 74.49 | 74.95 | 74.07 | 74.79 | 2,975,358 | -0.31(-0.42%) |
Aug 14, 2018 | 74.20 | 75.30 | 73.62 | 75.10 | 2,816,676 | +1.21(+1.63%) |
Aug 13, 2018 | 74.22 | 74.65 | 73.43 | 73.89 | 3,125,316 | -0.33(-0.45%) |
Aug 10, 2018 | 74.66 | 74.98 | 73.97 | 74.23 | 3,337,080 | -0.49(-0.66%) |
Aug 09, 2018 | 75.39 | 75.63 | 74.54 | 74.72 | 3,981,337 | -0.58(-0.77%) |
Aug 08, 2018 | 76.20 | 76.48 | 74.59 | 75.30 | 2,998,368 | -0.70(-0.91%) |
Aug 07, 2018 | 76.05 | 76.49 | 75.35 | 75.99 | 3,857,881 | -0.52(-0.68%) |
Aug 06, 2018 | 76.44 | 76.64 | 75.96 | 76.51 | 3,916,283 | -0.05(-0.06%) |
Aug 03, 2018 | 76.85 | 76.96 | 76.27 | 76.56 | 2,010,777 | -0.25(-0.33%) |
Aug 02, 2018 | 76.25 | 77.02 | 75.52 | 76.81 | 3,765,604 | -0.10(-0.13%) |
Aug 01, 2018 | 77.56 | 77.82 | 76.61 | 76.91 | 2,723,645 | -0.12(-0.15%) |
Jul 31, 2018 | 75.82 | 77.19 | 75.81 | 77.03 | 2,802,054 | +1.35(+1.79%) |
Jul 30, 2018 | 76.51 | 76.97 | 75.47 | 75.68 | 3,198,508 | -1.15(-1.49%) |
Jul 27, 2018 | 78.25 | 78.55 | 76.56 | 76.82 | 3,157,036 | -1.14(-1.46%) |
Jul 26, 2018 | 78.26 | 79.02 | 77.63 | 77.96 | 2,833,221 | -0.74(-0.95%) |
Jul 25, 2018 | 78.41 | 78.88 | 76.03 | 78.70 | 6,016,457 | -0.12(-0.15%) |
Jul 24, 2018 | 79.96 | 80.14 | 78.03 | 78.82 | 4,350,833 | -1.10(-1.37%) |
Jul 23, 2018 | 80.30 | 80.56 | 79.85 | 79.92 | 3,764,784 | -0.34(-0.43%) |
Jul 20, 2018 | 80.25 | 81.00 | 79.89 | 80.26 | 2,491,150 | -0.18(-0.22%) |
Jul 19, 2018 | 81.28 | 81.76 | 80.27 | 80.44 | 2,832,128 | -0.80(-0.99%) |
Jul 18, 2018 | 79.53 | 81.52 | 79.53 | 81.24 | 5,416,061 | +1.85(+2.33%) |
Jul 17, 2018 | 78.56 | 79.49 | 78.15 | 79.39 | 3,424,323 | +0.97(+1.24%) |
Jul 16, 2018 | 79.50 | 79.50 | 78.14 | 78.42 | 2,334,409 | -0.87(-1.10%) |
Jul 13, 2018 | 79.48 | 79.29 | 2,170,117 | -0.03(-0.04%) | ||
Jul 12, 2018 | 79.32 | 79.45 | 78.68 | 79.32 | 3,439,208 | +0.38(+0.48%) |
Jul 11, 2018 | 78.83 | 79.32 | 78.36 | 78.94 | 3,884,013 | -0.66(-0.82%) |
Jul 10, 2018 | 79.26 | 80.58 | 79.20 | 79.60 | 2,976,488 | +0.33(+0.42%) |
Jul 09, 2018 | 79.33 | 79.99 | 78.89 | 79.26 | 3,012,036 | +0.37(+0.47%) |
Jul 06, 2018 | 77.88 | 79.32 | 77.75 | 78.89 | 2,326,775 | +0.85(+1.09%) |
Jul 05, 2018 | 78.00 | 78.27 | 77.22 | 78.04 | 3,421,797 | +0.24(+0.30%) |
Jul 03, 2018 | 77.80 | 77.80 | 77.80 | 0 | +0.15(+0.19%) | |
Jul 02, 2018 | 76.86 | 77.67 | 75.91 | 77.66 | 3,130,683 | +0.14(+0.18%) |
Jun 29, 2018 | 76.76 | 78.32 | 76.51 | 77.52 | 3,619,955 | +0.89(+1.16%) |
Jun 28, 2018 | 76.50 | 76.63 | 75.20 | 76.63 | 5,251,740 | -0.01(-0.01%) |
Jun 27, 2018 | 77.90 | 78.24 | 76.58 | 76.64 | 3,288,554 | -0.91(-1.17%) |
Jun 26, 2018 | 77.65 | 78.07 | 77.31 | 77.55 | 3,530,525 | -0.08(-0.10%) |
Jun 25, 2018 | 78.40 | 78.88 | 77.05 | 77.63 | 3,270,826 | -1.57(-1.98%) |
Jun 22, 2018 | 79.93 | 80.03 | 78.86 | 79.19 | 5,019,465 | -0.15(-0.19%) |
Jun 21, 2018 | 80.22 | 80.60 | 79.11 | 79.34 | 3,903,697 | -0.97(-1.21%) |
Jun 20, 2018 | 81.47 | 82.18 | 80.28 | 80.31 | 3,246,049 | -0.95(-1.17%) |
Jun 19, 2018 | 81.95 | 82.10 | 80.35 | 81.26 | 2,149,049 | -1.32(-1.60%) |
Jun 18, 2018 | 81.37 | 82.67 | 81.37 | 82.58 | 1,893,680 | +0.48(+0.58%) |
Jun 15, 2018 | 82.28 | 81.21 | 82.10 | 3,015,723 | +0.89(+1.10%) | |
Jun 14, 2018 | 81.40 | 81.71 | 81.02 | 81.21 | 2,172,002 | +0.20(+0.24%) |
Jun 13, 2018 | 82.26 | 82.28 | 80.61 | 81.02 | 3,681,461 | -1.06(-1.29%) |
Jun 12, 2018 | 82.75 | 83.12 | 80.96 | 82.07 | 3,634,666 | -0.18(-0.21%) |
Jun 11, 2018 | 82.48 | 82.75 | 82.06 | 82.25 | 1,830,231 | -0.15(-0.18%) |
Jun 08, 2018 | 82.35 | 82.66 | 81.67 | 82.40 | 1,713,354 | -0.03(-0.04%) |
Jun 07, 2018 | 83.12 | 83.12 | 81.97 | 82.43 | 1,809,556 | -0.50(-0.60%) |
Jun 06, 2018 | 82.97 | 82.92 | 3,648,571 | +1.58(+1.94%) | ||
Jun 05, 2018 | 81.18 | 82.09 | 81.01 | 81.35 | 1,951,830 | -0.12(-0.14%) |
Jun 04, 2018 | 81.46 | 81.58 | 80.57 | 81.47 | 1,752,476 | +0.53(+0.65%) |
Jun 01, 2018 | 79.41 | 81.39 | 79.41 | 80.94 | 2,547,995 | +1.90(+2.40%) |
May 31, 2018 | 79.91 | 79.95 | 78.90 | 79.04 | 2,933,864 | -1.00(-1.25%) |
May 30, 2018 | 79.17 | 80.33 | 79.17 | 80.04 | 2,093,187 | +1.37(+1.74%) |
May 29, 2018 | 79.29 | 79.88 | 78.35 | 78.67 | 2,231,009 | -1.47(-1.83%) |
May 25, 2018 | 80.13 | 80.13 | 80.13 | 0 | -0.20(-0.24%) | |
May 24, 2018 | 80.77 | 81.22 | 80.29 | 80.33 | 2,949,813 | -0.29(-0.36%) |
May 23, 2018 | 80.98 | 81.08 | 80.29 | 80.62 | 2,332,177 | -0.42(-0.52%) |
May 22, 2018 | 82.35 | 82.50 | 80.91 | 81.04 | 1,679,995 | -1.14(-1.38%) |
May 21, 2018 | 82.71 | 82.83 | 81.51 | 82.18 | 2,174,820 | +0.08(+0.10%) |
May 18, 2018 | 81.90 | 82.92 | 80.69 | 82.10 | 8,248,827 | +0.53(+0.65%) |
May 17, 2018 | 82.64 | 82.65 | 81.41 | 81.57 | 1,336,977 | -0.88(-1.07%) |
May 16, 2018 | 81.40 | 82.67 | 80.92 | 82.45 | 2,429,677 | +1.16(+1.42%) |
May 15, 2018 | 81.10 | 81.52 | 80.88 | 81.30 | 1,949,008 | +0.05(+0.06%) |
May 14, 2018 | 81.76 | 81.99 | 81.02 | 81.25 | 2,645,368 | -0.53(-0.65%) |
May 11, 2018 | 81.11 | 82.00 | 80.76 | 81.78 | 1,787,417 | +0.73(+0.91%) |
May 10, 2018 | 81.44 | 81.50 | 80.60 | 81.04 | 2,254,478 | +0.06(+0.07%) |
May 09, 2018 | 81.10 | 81.33 | 79.77 | 80.99 | 2,465,849 | +0.41(+0.51%) |
May 08, 2018 | 79.64 | 80.79 | 79.10 | 80.58 | 3,293,591 | +1.06(+1.33%) |
May 07, 2018 | 79.76 | 79.76 | 79.03 | 79.52 | 2,135,676 | +0.19(+0.23%) |
May 04, 2018 | 77.81 | 79.69 | 77.30 | 79.33 | 2,700,596 | +1.26(+1.62%) |
May 03, 2018 | 77.46 | 78.38 | 76.68 | 78.07 | 3,154,075 | +0.41(+0.53%) |
May 02, 2018 | 78.16 | 78.85 | 77.48 | 77.66 | 2,983,812 | -0.77(-0.98%) |
May 01, 2018 | 76.99 | 78.50 | 76.89 | 78.43 | 3,318,458 | +1.37(+1.78%) |
Apr 30, 2018 | 78.49 | 78.92 | 77.02 | 77.07 | 3,556,443 | -1.30(-1.66%) |
Apr 27, 2018 | 80.50 | 80.71 | 78.19 | 78.37 | 4,480,973 | -1.72(-2.15%) |
Apr 26, 2018 | 80.09 | 80.93 | 78.67 | 80.09 | 5,822,196 | +0.10(+0.12%) |
Apr 25, 2018 | 79.88 | 80.50 | 79.52 | 79.99 | 2,931,188 | -0.21(-0.26%) |
Apr 24, 2018 | 80.74 | 81.25 | 79.06 | 80.19 | 4,266,198 | -0.05(-0.06%) |
Apr 23, 2018 | 80.43 | 80.67 | 79.98 | 80.24 | 1,836,746 | -0.23(-0.29%) |
Apr 20, 2018 | 80.20 | 80.81 | 79.82 | 80.48 | 2,309,521 | +0.34(+0.43%) |
Apr 19, 2018 | 80.16 | 80.94 | 79.85 | 80.14 | 2,610,838 | -0.20(-0.24%) |
Apr 18, 2018 | 79.83 | 81.12 | 79.70 | 80.33 | 3,604,878 | +1.00(+1.26%) |
Apr 17, 2018 | 79.62 | 80.56 | 78.87 | 79.33 | 3,965,929 | +0.62(+0.78%) |
Apr 16, 2018 | 78.29 | 78.85 | 77.81 | 78.72 | 4,363,484 | +0.90(+1.16%) |
Apr 13, 2018 | 78.68 | 79.50 | 76.49 | 77.82 | 14,771,957 | -0.33(-0.43%) |
Apr 12, 2018 | 78.58 | 79.12 | 77.55 | 78.15 | 10,911,199 | +0.33(+0.43%) |
Apr 11, 2018 | 75.65 | 78.54 | 75.31 | 77.82 | 53,295,436 | +4.50(+6.13%) |
Apr 10, 2018 | 75.01 | 75.06 | 72.93 | 73.32 | 12,071,984 | -1.11(-1.50%) |
Apr 09, 2018 | 75.11 | 77.70 | 74.29 | 74.44 | 7,731,390 | -1.33(-1.75%) |
Apr 06, 2018 | 76.92 | 77.51 | 74.95 | 75.77 | 3,371,253 | -1.50(-1.94%) |
Apr 05, 2018 | 75.49 | 77.58 | 74.24 | 77.26 | 6,997,505 | +0.99(+1.29%) |
Apr 04, 2018 | 74.65 | 76.57 | 74.61 | 76.27 | 3,145,485 | +0.49(+0.64%) |
Apr 03, 2018 | 75.76 | 76.19 | 74.89 | 75.79 | 2,634,886 | +0.45(+0.60%) |
Apr 02, 2018 | 76.95 | 77.26 | 73.96 | 75.34 | 2,784,622 | -1.65(-2.15%) |
Mar 29, 2018 | 76.99 | 76.99 | 76.99 | 0 | +0.44(+0.57%) | |
Mar 28, 2018 | 76.97 | 77.18 | 76.04 | 76.55 | 2,249,646 | -0.47(-0.61%) |
Mar 27, 2018 | 78.36 | 78.74 | 76.71 | 77.02 | 1,622,195 | -1.16(-1.49%) |
Mar 26, 2018 | 77.26 | 78.28 | 76.68 | 78.18 | 1,307,671 | +1.77(+2.32%) |
Mar 23, 2018 | 78.68 | 78.75 | 76.30 | 76.41 | 1,721,486 | -2.22(-2.82%) |
Mar 22, 2018 | 79.42 | 79.76 | 78.60 | 78.63 | 3,101,378 | -1.37(-1.71%) |
Mar 21, 2018 | 79.47 | 80.37 | 79.36 | 80.00 | 1,261,585 | +0.48(+0.60%) |
Mar 20, 2018 | 79.77 | 80.28 | 79.44 | 79.52 | 1,051,950 | +0.05(+0.06%) |
Mar 19, 2018 | 79.48 | 79.92 | 79.06 | 79.47 | 2,073,838 | -0.21(-0.26%) |
Mar 16, 2018 | 80.16 | 80.68 | 79.61 | 79.68 | 2,255,167 | -0.37(-0.46%) |
Mar 15, 2018 | 79.57 | 80.40 | 79.23 | 80.05 | 2,357,645 | +0.64(+0.80%) |
Mar 14, 2018 | 79.64 | 79.71 | 79.23 | 79.41 | 1,631,005 | -0.01(-0.01%) |
Mar 13, 2018 | 79.59 | 79.98 | 79.24 | 79.42 | 1,679,432 | +0.12(+0.15%) |
Mar 12, 2018 | 79.69 | 79.87 | 78.87 | 79.30 | 1,879,236 | -0.33(-0.42%) |
Mar 09, 2018 | 78.21 | 79.96 | 77.92 | 79.64 | 2,979,805 | +2.21(+2.85%) |
Mar 08, 2018 | 77.74 | 78.09 | 77.22 | 77.43 | 2,367,137 | +0.01(+0.01%) |
Mar 07, 2018 | 77.53 | 77.42 | 1,493,143 | +0.25(+0.33%) | ||
Mar 06, 2018 | 76.85 | 77.58 | 76.65 | 77.16 | 2,266,489 | +0.70(+0.92%) |
Mar 05, 2018 | 76.53 | 76.92 | 75.35 | 76.46 | 2,781,603 | -0.66(-0.86%) |
Mar 02, 2018 | 76.96 | 77.34 | 75.49 | 77.12 | 2,878,729 | -0.44(-0.57%) |
Mar 01, 2018 | 78.70 | 78.85 | 77.02 | 77.56 | 2,573,135 | -1.26(-1.60%) |
Feb 28, 2018 | 78.45 | 80.08 | 77.84 | 78.83 | 4,126,018 | +0.93(+1.19%) |
Feb 27, 2018 | 80.36 | 80.61 | 77.87 | 77.90 | 3,962,239 | -2.24(-2.80%) |
Feb 26, 2018 | 81.99 | 82.24 | 80.13 | 80.14 | 2,960,388 | -1.63(-1.99%) |
Feb 23, 2018 | 81.71 | 81.93 | 81.06 | 81.77 | 1,604,700 | +0.42(+0.52%) |
Feb 22, 2018 | 81.10 | 81.35 | 1,797,643 | -0.89(-1.08%) | ||
Feb 21, 2018 | 82.38 | 84.34 | 82.21 | 82.24 | 1,810,418 | -0.02(-0.02%) |
Feb 20, 2018 | 80.72 | 82.61 | 80.72 | 82.26 | 1,858,119 | +1.01(+1.25%) |
Feb 16, 2018 | 81.25 | 81.25 | 81.25 | 0 | -1.26(-1.53%) | |
Feb 15, 2018 | 84.00 | 84.21 | 82.28 | 82.50 | 3,070,477 | -1.38(-1.64%) |
Feb 14, 2018 | 80.12 | 84.99 | 80.02 | 83.88 | 4,045,193 | +2.69(+3.32%) |
Feb 13, 2018 | 81.54 | 81.19 | 2,557,774 | +1.36(+1.70%) | ||
Feb 12, 2018 | 78.94 | 80.16 | 78.63 | 79.83 | 2,492,593 | +1.36(+1.73%) |
Feb 09, 2018 | 77.30 | 79.25 | 75.68 | 78.47 | 3,319,815 | +1.73(+2.25%) |
Feb 08, 2018 | 79.96 | 80.37 | 76.73 | 76.75 | 5,160,942 | -3.28(-4.10%) |
Feb 07, 2018 | 79.02 | 81.26 | 78.58 | 80.03 | 3,614,619 | +1.30(+1.65%) |
Feb 06, 2018 | 76.67 | 79.00 | 75.89 | 78.73 | 4,750,082 | -0.05(-0.06%) |
Feb 05, 2018 | 80.13 | 80.99 | 77.88 | 78.78 | 1,750,880 | -1.86(-2.31%) |
Feb 02, 2018 | 83.47 | 83.71 | 80.31 | 80.64 | 2,786,119 | -3.03(-3.63%) |
Feb 01, 2018 | 83.26 | 84.19 | 83.03 | 83.67 | 2,193,224 | +0.11(+0.13%) |
Jan 31, 2018 | 84.42 | 84.88 | 83.55 | 83.57 | 1,903,392 | -0.74(-0.88%) |
Jan 30, 2018 | 84.40 | 84.64 | 84.26 | 84.31 | 1,720,473 | -0.85(-1.00%) |
Jan 29, 2018 | 85.31 | 85.97 | 84.91 | 85.16 | 1,599,971 | -0.40(-0.47%) |
Jan 26, 2018 | 84.83 | 85.56 | 84.23 | 85.56 | 968,273 | +1.03(+1.22%) |
Jan 25, 2018 | 83.95 | 84.64 | 83.32 | 84.52 | 1,504,337 | +0.82(+0.98%) |
Jan 24, 2018 | 84.69 | 84.87 | 83.06 | 83.70 | 2,034,172 | -0.72(-0.86%) |
Jan 23, 2018 | 83.61 | 84.87 | 83.49 | 84.43 | 1,673,246 | +0.74(+0.89%) |
Jan 22, 2018 | 83.34 | 83.70 | 82.95 | 83.68 | 1,577,074 | +0.27(+0.33%) |
Jan 19, 2018 | 82.58 | 83.96 | 82.42 | 83.41 | 2,261,770 | +1.50(+1.83%) |
Jan 18, 2018 | 82.13 | 82.76 | 81.87 | 81.91 | 1,347,121 | -0.08(-0.10%) |
Jan 17, 2018 | 80.88 | 82.46 | 80.88 | 81.99 | 1,476,312 | +0.61(+0.76%) |
Jan 16, 2018 | 82.51 | 82.92 | 80.96 | 81.37 | 1,465,966 | -0.54(-0.66%) |
Jan 12, 2018 | 81.91 | 81.91 | 81.91 | 0 | +0.86(+1.06%) | |
Jan 11, 2018 | 79.99 | 81.19 | 79.65 | 81.05 | 3,983,234 | +1.39(+1.74%) |
Jan 10, 2018 | 79.66 | 1,789,035 | -0.27(-0.34%) | |||
Jan 09, 2018 | 79.14 | 80.07 | 79.00 | 79.94 | 1,388,537 | +0.97(+1.22%) |
Jan 08, 2018 | 78.35 | 79.09 | 77.60 | 78.97 | 2,545,023 | +1.61(+2.08%) |
Jan 05, 2018 | 78.29 | 78.29 | 76.99 | 77.36 | 2,330,228 | -0.94(-1.20%) |
Jan 04, 2018 | 78.89 | 79.25 | 78.28 | 78.30 | 1,586,750 | -0.59(-0.74%) |
Jan 03, 2018 | 77.87 | 78.93 | 77.68 | 78.88 | 1,461,095 | +1.14(+1.47%) |
Jan 02, 2018 | 78.33 | 78.39 | 77.01 | 77.74 | 1,743,925 | -0.18(-0.23%) |
Dec 29, 2017 | 77.92 | 77.92 | 77.92 | 0 | -0.58(-0.73%) | |
Dec 28, 2017 | 78.23 | 78.58 | 78.05 | 78.49 | 849,623 | +0.29(+0.37%) |
Dec 27, 2017 | 77.53 | 78.43 | 77.39 | 78.20 | 962,628 | +0.76(+0.98%) |
Dec 26, 2017 | 77.47 | 78.02 | 77.33 | 77.44 | 932,339 | +0.02(+0.03%) |
Dec 22, 2017 | 77.45 | 77.76 | 77.32 | 77.42 | 1,451,579 | -0.02(-0.03%) |
Dec 21, 2017 | 76.58 | 78.01 | 76.58 | 77.44 | 2,098,146 | +1.00(+1.30%) |
Dec 20, 2017 | 76.03 | 76.72 | 75.67 | 76.44 | 1,360,910 | +0.53(+0.69%) |
Dec 19, 2017 | 76.48 | 76.55 | 75.74 | 75.92 | 1,485,093 | -0.27(-0.36%) |
Dec 18, 2017 | 75.61 | 76.66 | 75.50 | 76.19 | 2,331,822 | +0.98(+1.30%) |
Dec 15, 2017 | 74.58 | 75.49 | 74.43 | 75.22 | 3,786,573 | +1.04(+1.41%) |
Dec 14, 2017 | 75.22 | 75.22 | 74.16 | 74.17 | 1,782,859 | -0.71(-0.95%) |
Dec 13, 2017 | 75.34 | 75.73 | 74.87 | 74.88 | 2,199,761 | -0.24(-0.32%) |
Dec 12, 2017 | 75.13 | 75.69 | 75.06 | 75.13 | 2,302,544 | -0.46(-0.61%) |
Dec 11, 2017 | 76.26 | 76.40 | 75.37 | 75.59 | 1,629,377 | -0.89(-1.16%) |
Dec 08, 2017 | 75.72 | 76.49 | 75.62 | 76.47 | 2,195,926 | +1.07(+1.42%) |
Dec 07, 2017 | 74.96 | 75.51 | 74.74 | 75.40 | 2,310,596 | +0.52(+0.69%) |
Dec 06, 2017 | 75.86 | 75.97 | 74.77 | 74.88 | 1,457,046 | -0.86(-1.13%) |
Dec 05, 2017 | 75.81 | 76.41 | 75.72 | 75.74 | 1,530,710 | -0.03(-0.04%) |
Dec 04, 2017 | 76.13 | 76.71 | 75.64 | 75.77 | 2,407,859 | +0.40(+0.53%) |
Dec 01, 2017 | 75.39 | 76.03 | 74.84 | 75.37 | 2,218,499 | -0.30(-0.40%) |
Nov 30, 2017 | 74.71 | 75.90 | 74.28 | 75.67 | 2,607,833 | +0.98(+1.31%) |
Nov 29, 2017 | 74.28 | 75.03 | 74.18 | 74.70 | 1,921,187 | +0.42(+0.56%) |
Nov 28, 2017 | 74.20 | 74.67 | 73.94 | 74.28 | 1,934,615 | +0.13(+0.17%) |
Nov 27, 2017 | 73.92 | 74.31 | 73.83 | 74.15 | 1,442,109 | +0.23(+0.32%) |
Nov 24, 2017 | 73.94 | 74.05 | 73.64 | 73.92 | 482,172 | +0.08(+0.11%) |
Nov 22, 2017 | 73.87 | 74.28 | 73.36 | 73.84 | 1,439,148 | +0.04(+0.05%) |
Nov 21, 2017 | 72.94 | 74.37 | 72.93 | 73.80 | 2,995,573 | +1.30(+1.79%) |
Nov 20, 2017 | 72.37 | 72.82 | 72.25 | 72.50 | 1,181,490 | +0.20(+0.27%) |
Nov 17, 2017 | 72.25 | 72.63 | 72.16 | 72.31 | 2,504,758 | +0.09(+0.12%) |
Nov 16, 2017 | 71.96 | 72.50 | 71.50 | 72.22 | 1,874,713 | +0.77(+1.08%) |
Nov 15, 2017 | 70.62 | 71.74 | 70.29 | 71.45 | 3,018,416 | +0.46(+0.64%) |
Nov 14, 2017 | 70.04 | 71.05 | 69.98 | 70.99 | 1,859,502 | +0.28(+0.40%) |
Nov 13, 2017 | 70.54 | 70.81 | 70.35 | 70.71 | 1,868,972 | -0.07(-0.10%) |
Nov 10, 2017 | 70.32 | 70.91 | 69.75 | 70.78 | 2,174,919 | +0.62(+0.89%) |
Nov 09, 2017 | 70.50 | 70.85 | 69.81 | 70.15 | 2,389,232 | -0.83(-1.17%) |
Nov 08, 2017 | 70.76 | 71.52 | 70.46 | 70.98 | 1,513,275 | +0.28(+0.40%) |
Nov 07, 2017 | 71.47 | 71.82 | 70.64 | 70.70 | 1,857,915 | -0.76(-1.06%) |
Nov 06, 2017 | 70.68 | 71.52 | 70.68 | 71.46 | 1,389,077 | +0.22(+0.31%) |
Nov 03, 2017 | 70.48 | 71.24 | 70.42 | 71.24 | 1,698,088 | +0.70(+0.99%) |
Nov 02, 2017 | 71.05 | 71.38 | 70.00 | 70.53 | 1,976,556 | +0.00(+0.00%) |
Nov 01, 2017 | 71.01 | 71.16 | 70.47 | 70.53 | 1,921,724 | +0.16(+0.22%) |
Oct 31, 2017 | 70.74 | 70.93 | 70.35 | 70.38 | 2,760,888 | -0.36(-0.51%) |
Oct 30, 2017 | 69.87 | 70.90 | 69.81 | 70.74 | 2,640,959 | +0.72(+1.03%) |
Oct 27, 2017 | 69.91 | 70.89 | 69.71 | 70.02 | 2,995,162 | -0.55(-0.79%) |
Oct 26, 2017 | 70.20 | 71.01 | 69.03 | 70.57 | 3,408,094 | +1.13(+1.63%) |
Oct 25, 2017 | 69.29 | 69.53 | 68.95 | 69.44 | 2,682,349 | +0.18(+0.25%) |
Oct 24, 2017 | 68.93 | 69.29 | 68.67 | 69.27 | 3,294,906 | +0.70(+1.02%) |
Oct 23, 2017 | 69.39 | 69.39 | 68.54 | 68.57 | 1,440,521 | -0.60(-0.87%) |
Oct 20, 2017 | 69.49 | 69.53 | 68.66 | 69.17 | 1,773,609 | -0.06(-0.08%) |
Oct 19, 2017 | 69.08 | 69.25 | 68.48 | 69.23 | 2,229,143 | +0.04(+0.06%) |
Oct 18, 2017 | 69.66 | 69.66 | 69.02 | 69.19 | 2,230,309 | -0.16(-0.22%) |
Oct 17, 2017 | 69.17 | 69.35 | 68.86 | 69.35 | 1,591,102 | +0.09(+0.13%) |
Oct 16, 2017 | 69.22 | 69.38 | 68.76 | 69.26 | 1,955,413 | -0.03(-0.04%) |
Oct 13, 2017 | 68.72 | 69.50 | 68.55 | 69.29 | 2,389,084 | +0.76(+1.11%) |
Oct 12, 2017 | 68.30 | 68.65 | 68.00 | 68.53 | 2,137,168 | +0.16(+0.23%) |
Oct 11, 2017 | 68.16 | 68.50 | 67.99 | 68.37 | 3,085,303 | +0.29(+0.43%) |
Oct 10, 2017 | 67.96 | 68.13 | 67.68 | 68.08 | 1,848,319 | +0.25(+0.37%) |
Oct 09, 2017 | 67.67 | 68.13 | 67.63 | 67.83 | 1,394,990 | +0.18(+0.26%) |
Oct 06, 2017 | 67.54 | 67.87 | 67.38 | 67.65 | 2,041,281 | +0.11(+0.16%) |
Oct 05, 2017 | 67.13 | 67.78 | 66.99 | 67.54 | 2,364,506 | +0.45(+0.67%) |
Oct 04, 2017 | 67.06 | 67.21 | 66.80 | 67.10 | 1,957,705 | +0.05(+0.07%) |
Oct 03, 2017 | 67.66 | 67.68 | 66.91 | 67.05 | 2,561,437 | -0.56(-0.82%) |
Oct 02, 2017 | 67.43 | 67.86 | 67.34 | 67.60 | 2,980,905 | -0.02(-0.03%) |
Sep 29, 2017 | 67.14 | 67.62 | 66.63 | 67.62 | 7,263,262 | +0.09(+0.13%) |
Sep 28, 2017 | 67.21 | 67.72 | 67.16 | 67.54 | 1,525,373 | +0.24(+0.36%) |
Sep 27, 2017 | 67.86 | 67.91 | 66.88 | 67.29 | 1,982,566 | -0.38(-0.56%) |
Sep 26, 2017 | 67.26 | 67.69 | 66.99 | 67.67 | 2,848,086 | +0.77(+1.15%) |
Sep 25, 2017 | 66.40 | 67.53 | 66.19 | 66.90 | 2,306,284 | +0.51(+0.76%) |
Sep 22, 2017 | 65.57 | 66.57 | 65.41 | 66.40 | 2,128,732 | +0.83(+1.26%) |
Sep 21, 2017 | 65.23 | 65.74 | 65.06 | 65.57 | 1,216,622 | +0.29(+0.45%) |
Sep 20, 2017 | 65.26 | 65.58 | 64.89 | 65.28 | 1,479,754 | +0.15(+0.22%) |
Sep 19, 2017 | 64.81 | 65.31 | 64.47 | 65.13 | 2,030,591 | +0.32(+0.50%) |
Sep 18, 2017 | 64.84 | 65.05 | 64.58 | 64.81 | 2,266,616 | -0.07(-0.10%) |
Sep 15, 2017 | 64.71 | 65.13 | 64.33 | 64.88 | 2,515,404 | +0.11(+0.17%) |
Sep 14, 2017 | 64.85 | 64.96 | 64.18 | 64.77 | 1,773,473 | -0.16(-0.24%) |
Sep 13, 2017 | 64.14 | 65.10 | 64.10 | 64.93 | 1,913,850 | +0.59(+0.92%) |
Sep 12, 2017 | 64.24 | 64.51 | 63.93 | 64.33 | 1,245,853 | +0.12(+0.18%) |
Sep 11, 2017 | 63.94 | 64.55 | 63.86 | 64.21 | 2,674,754 | +0.79(+1.24%) |
Sep 08, 2017 | 62.21 | 63.62 | 62.06 | 63.43 | 2,621,357 | +1.22(+1.96%) |
Sep 07, 2017 | 62.20 | 62.48 | 61.86 | 62.21 | 1,558,971 | +0.21(+0.35%) |
Sep 06, 2017 | 62.12 | 62.32 | 61.62 | 61.99 | 1,535,991 | +0.07(+0.11%) |
Sep 05, 2017 | 62.73 | 62.76 | 61.25 | 61.93 | 2,772,405 | -0.96(-1.53%) |