Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.33 | 80.33 | 80.33 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 81.53 | 81.77 | 80.04 | 80.47 | 183,760 | -1.25(-1.53%) |
Aug 29, 2018 | 81.43 | 82.44 | 80.81 | 81.72 | 164,456 | +0.62(+0.77%) |
Aug 28, 2018 | 81.53 | 81.82 | 80.86 | 81.10 | 84,425 | -0.19(-0.24%) |
Aug 27, 2018 | 80.33 | 81.67 | 79.99 | 81.29 | 94,273 | +1.30(+1.62%) |
Aug 24, 2018 | 80.28 | 80.33 | 79.71 | 79.99 | 67,205 | +0.24(+0.30%) |
Aug 23, 2018 | 80.38 | 80.38 | 79.20 | 79.75 | 86,173 | -0.58(-0.72%) |
Aug 22, 2018 | 81.19 | 81.39 | 80.23 | 80.33 | 88,246 | -0.91(-1.12%) |
Aug 21, 2018 | 80.23 | 81.58 | 80.09 | 81.24 | 114,309 | +1.10(+1.38%) |
Aug 20, 2018 | 79.61 | 80.43 | 79.61 | 80.14 | 94,773 | +0.82(+1.03%) |
Aug 17, 2018 | 78.17 | 79.80 | 78.17 | 79.32 | 166,814 | +1.10(+1.41%) |
Aug 16, 2018 | 77.45 | 78.65 | 77.45 | 78.22 | 134,832 | +1.06(+1.37%) |
Aug 15, 2018 | 76.49 | 77.31 | 76.25 | 77.16 | 311,767 | -0.05(-0.06%) |
Aug 14, 2018 | 77.02 | 77.88 | 76.88 | 77.21 | 213,170 | +0.19(+0.25%) |
Aug 13, 2018 | 77.31 | 77.64 | 76.64 | 77.02 | 130,103 | -0.34(-0.43%) |
Aug 10, 2018 | 77.55 | 77.98 | 77.07 | 77.36 | 120,552 | -0.72(-0.92%) |
Aug 09, 2018 | 78.65 | 78.99 | 77.84 | 78.08 | 130,315 | -0.67(-0.85%) |
Aug 08, 2018 | 79.23 | 79.37 | 78.65 | 78.75 | 220,390 | +0.00(+0.00%) |
Aug 07, 2018 | 83.16 | 83.16 | 78.12 | 78.75 | 305,336 | -3.02(-3.70%) |
Aug 06, 2018 | 80.43 | 82.06 | 80.09 | 81.77 | 412,407 | +1.44(+1.79%) |
Aug 03, 2018 | 81.19 | 81.39 | 79.85 | 80.33 | 160,042 | -0.82(-1.01%) |
Aug 02, 2018 | 80.09 | 81.29 | 80.04 | 81.15 | 266,349 | +0.53(+0.65%) |
Aug 01, 2018 | 82.11 | 82.63 | 80.57 | 80.62 | 207,362 | -1.87(-2.27%) |
Jul 31, 2018 | 80.71 | 82.63 | 80.71 | 82.49 | 202,154 | +2.21(+2.75%) |
Jul 30, 2018 | 82.20 | 82.83 | 80.19 | 80.28 | 179,504 | -1.44(-1.76%) |
Jul 27, 2018 | 82.20 | 82.59 | 81.63 | 81.72 | 313,311 | -0.43(-0.53%) |
Jul 26, 2018 | 80.23 | 82.90 | 79.80 | 82.15 | 330,796 | +2.02(+2.52%) |
Jul 25, 2018 | 79.23 | 80.38 | 78.32 | 80.14 | 163,143 | +0.72(+0.91%) |
Jul 24, 2018 | 79.80 | 80.04 | 79.08 | 79.42 | 98,139 | +0.38(+0.49%) |
Jul 23, 2018 | 79.52 | 79.75 | 78.65 | 79.04 | 139,001 | -0.77(-0.96%) |
Jul 20, 2018 | 80.33 | 80.43 | 79.66 | 79.80 | 138,472 | -0.91(-1.13%) |
Jul 19, 2018 | 79.66 | 80.81 | 79.28 | 80.71 | 204,436 | +0.86(+1.08%) |
Jul 18, 2018 | 79.42 | 80.09 | 79.04 | 79.85 | 123,806 | +0.53(+0.67%) |
Jul 17, 2018 | 79.32 | 79.52 | 78.94 | 79.32 | 185,936 | +0.43(+0.55%) |
Jul 16, 2018 | 79.13 | 79.52 | 78.32 | 78.89 | 200,418 | -0.24(-0.30%) |
Jul 13, 2018 | 78.75 | 79.75 | 78.75 | 79.13 | 171,739 | +0.43(+0.55%) |
Jul 12, 2018 | 78.27 | 78.84 | 77.12 | 78.70 | 199,284 | +1.15(+1.49%) |
Jul 11, 2018 | 78.36 | 78.36 | 77.07 | 77.55 | 169,698 | -1.54(-1.94%) |
Jul 10, 2018 | 79.18 | 80.09 | 78.99 | 79.08 | 452,222 | +0.19(+0.24%) |
Jul 09, 2018 | 77.64 | 78.99 | 77.40 | 78.89 | 192,810 | +1.87(+2.43%) |
Jul 06, 2018 | 77.21 | 77.55 | 76.59 | 77.02 | 273,102 | -0.24(-0.31%) |
Jul 05, 2018 | 77.31 | 77.31 | 76.49 | 77.26 | 415,120 | +0.29(+0.37%) |
Jul 03, 2018 | 76.97 | 76.97 | 76.97 | 0 | -1.10(-1.41%) | |
Jul 02, 2018 | 77.69 | 78.60 | 77.31 | 78.08 | 292,936 | -0.43(-0.55%) |
Jun 29, 2018 | 77.60 | 78.89 | 77.04 | 78.51 | 305,625 | +1.30(+1.68%) |
Jun 28, 2018 | 76.83 | 77.40 | 76.11 | 77.21 | 142,001 | +0.17(+0.22%) |
Jun 27, 2018 | 77.28 | 78.86 | 76.99 | 77.04 | 215,881 | +0.43(+0.56%) |
Jun 26, 2018 | 76.32 | 76.87 | 76.03 | 76.61 | 177,691 | +0.29(+0.38%) |
Jun 25, 2018 | 76.42 | 77.04 | 75.17 | 76.32 | 292,921 | -0.57(-0.75%) |
Jun 22, 2018 | 77.71 | 77.85 | 76.70 | 76.90 | 500,629 | -0.24(-0.31%) |
Jun 21, 2018 | 78.19 | 78.19 | 76.51 | 77.13 | 202,737 | -1.20(-1.53%) |
Jun 20, 2018 | 78.43 | 78.66 | 77.78 | 78.33 | 150,416 | +0.19(+0.24%) |
Jun 19, 2018 | 78.04 | 78.33 | 76.56 | 78.14 | 250,354 | -0.96(-1.21%) |
Jun 18, 2018 | 78.66 | 79.24 | 78.43 | 79.10 | 137,918 | +0.29(+0.36%) |
Jun 15, 2018 | 79.14 | 78.19 | 78.81 | 462,292 | +0.62(+0.80%) | |
Jun 14, 2018 | 77.80 | 78.23 | 77.09 | 78.19 | 142,466 | +0.67(+0.86%) |
Jun 13, 2018 | 78.14 | 78.14 | 77.37 | 77.52 | 134,320 | -0.67(-0.86%) |
Jun 12, 2018 | 78.00 | 78.52 | 77.47 | 78.19 | 245,500 | +0.29(+0.37%) |
Jun 11, 2018 | 78.09 | 78.66 | 77.47 | 77.90 | 168,717 | -0.14(-0.18%) |
Jun 08, 2018 | 78.09 | 78.71 | 77.42 | 78.04 | 223,170 | -0.19(-0.24%) |
Jun 07, 2018 | 78.04 | 78.62 | 77.61 | 78.23 | 169,486 | +0.38(+0.49%) |
Jun 06, 2018 | 78.04 | 77.18 | 77.85 | 181,200 | +0.29(+0.37%) | |
Jun 05, 2018 | 77.09 | 77.80 | 76.80 | 77.56 | 199,845 | +0.48(+0.62%) |
Jun 04, 2018 | 76.90 | 77.42 | 76.51 | 77.09 | 239,867 | +0.38(+0.50%) |
Jun 01, 2018 | 76.80 | 77.35 | 76.56 | 76.70 | 226,960 | +0.72(+0.94%) |
May 31, 2018 | 78.09 | 78.09 | 75.89 | 75.99 | 499,015 | -2.25(-2.87%) |
May 30, 2018 | 77.47 | 78.57 | 77.23 | 78.23 | 334,658 | +1.24(+1.61%) |
May 29, 2018 | 76.75 | 77.18 | 76.13 | 76.99 | 270,723 | +0.10(+0.12%) |
May 25, 2018 | 76.90 | 76.90 | 76.90 | 0 | -0.14(-0.19%) | |
May 24, 2018 | 76.56 | 77.28 | 76.11 | 77.04 | 104,356 | +0.43(+0.56%) |
May 23, 2018 | 76.23 | 76.90 | 75.94 | 76.61 | 315,834 | +0.00(+0.00%) |
May 22, 2018 | 77.09 | 77.33 | 76.32 | 76.61 | 183,344 | -0.29(-0.37%) |
May 21, 2018 | 76.90 | 77.61 | 76.80 | 76.90 | 408,065 | +0.10(+0.12%) |
May 18, 2018 | 76.94 | 77.71 | 76.47 | 76.80 | 278,861 | +0.00(+0.00%) |
May 17, 2018 | 76.13 | 77.37 | 76.13 | 76.80 | 222,031 | +0.57(+0.75%) |
May 16, 2018 | 75.99 | 76.75 | 75.20 | 76.23 | 283,959 | +0.38(+0.50%) |
May 15, 2018 | 75.41 | 76.37 | 75.32 | 75.84 | 474,109 | -0.10(-0.13%) |
May 14, 2018 | 76.47 | 76.94 | 75.80 | 75.94 | 306,345 | -0.43(-0.56%) |
May 11, 2018 | 75.22 | 76.61 | 75.22 | 76.37 | 421,899 | +1.10(+1.46%) |
May 10, 2018 | 74.60 | 75.89 | 74.26 | 75.27 | 453,453 | +1.05(+1.42%) |
May 09, 2018 | 74.27 | 74.60 | 73.40 | 74.22 | 311,691 | +0.67(+0.91%) |
May 08, 2018 | 74.27 | 74.60 | 72.35 | 73.55 | 520,871 | +2.82(+3.99%) |
May 07, 2018 | 69.24 | 70.92 | 69.05 | 70.73 | 393,049 | +1.82(+2.64%) |
May 04, 2018 | 67.33 | 69.39 | 67.04 | 68.91 | 157,191 | +1.24(+1.84%) |
May 03, 2018 | 67.52 | 67.75 | 66.28 | 67.67 | 259,670 | -0.19(-0.28%) |
May 02, 2018 | 68.19 | 68.48 | 67.76 | 67.86 | 301,908 | -0.33(-0.49%) |
May 01, 2018 | 68.10 | 68.34 | 66.90 | 68.19 | 289,960 | +0.10(+0.14%) |
Apr 30, 2018 | 69.44 | 69.77 | 68.10 | 68.10 | 229,271 | -1.29(-1.86%) |
Apr 27, 2018 | 70.30 | 70.30 | 69.00 | 69.39 | 337,835 | -1.05(-1.49%) |
Apr 26, 2018 | 71.06 | 71.06 | 69.96 | 70.44 | 242,315 | -0.57(-0.81%) |
Apr 25, 2018 | 70.30 | 71.44 | 70.25 | 71.01 | 182,118 | +0.57(+0.81%) |
Apr 24, 2018 | 72.30 | 73.02 | 69.67 | 70.44 | 557,985 | -1.72(-2.39%) |
Apr 23, 2018 | 72.21 | 72.69 | 71.97 | 72.16 | 624,389 | +0.14(+0.20%) |
Apr 20, 2018 | 71.87 | 72.26 | 71.16 | 72.02 | 485,333 | +0.14(+0.20%) |
Apr 19, 2018 | 71.35 | 71.97 | 70.82 | 71.87 | 335,611 | +0.43(+0.60%) |
Apr 18, 2018 | 71.40 | 71.83 | 70.97 | 71.44 | 143,004 | +0.24(+0.34%) |
Apr 17, 2018 | 71.25 | 71.59 | 70.73 | 71.20 | 249,733 | +0.33(+0.47%) |
Apr 16, 2018 | 69.72 | 71.08 | 69.34 | 70.87 | 277,849 | +1.82(+2.63%) |
Apr 13, 2018 | 69.72 | 69.72 | 68.26 | 69.05 | 296,091 | -0.19(-0.28%) |
Apr 12, 2018 | 69.67 | 70.10 | 69.12 | 69.24 | 375,750 | -0.10(-0.14%) |
Apr 11, 2018 | 69.05 | 69.55 | 68.43 | 69.34 | 191,484 | -0.05(-0.07%) |
Apr 10, 2018 | 68.81 | 70.73 | 68.46 | 69.39 | 296,803 | +1.82(+2.69%) |
Apr 09, 2018 | 68.72 | 69.05 | 67.43 | 67.57 | 238,837 | -0.91(-1.33%) |
Apr 06, 2018 | 69.72 | 70.13 | 68.05 | 68.48 | 321,634 | -1.91(-2.72%) |
Apr 05, 2018 | 69.58 | 70.65 | 69.24 | 70.39 | 269,460 | +1.20(+1.73%) |
Apr 04, 2018 | 66.71 | 69.29 | 66.57 | 69.20 | 484,992 | +0.72(+1.05%) |
Apr 03, 2018 | 67.95 | 68.53 | 67.04 | 68.48 | 333,612 | +1.05(+1.56%) |
Apr 02, 2018 | 69.77 | 69.82 | 66.71 | 67.43 | 587,438 | -2.73(-3.89%) |
Mar 29, 2018 | 70.15 | 70.15 | 70.15 | 0 | +3.25(+4.86%) | |
Mar 28, 2018 | 66.76 | 66.95 | 65.99 | 66.90 | 418,216 | +0.34(+0.52%) |
Mar 27, 2018 | 67.65 | 67.99 | 65.98 | 66.56 | 381,499 | -0.62(-0.92%) |
Mar 26, 2018 | 67.75 | 68.41 | 66.13 | 67.18 | 227,982 | +0.48(+0.71%) |
Mar 23, 2018 | 68.89 | 69.22 | 66.60 | 66.70 | 271,703 | -2.00(-2.91%) |
Mar 22, 2018 | 69.42 | 70.27 | 68.46 | 68.70 | 459,059 | -1.33(-1.90%) |
Mar 21, 2018 | 70.84 | 70.84 | 69.89 | 70.03 | 275,222 | -0.91(-1.28%) |
Mar 20, 2018 | 70.70 | 71.56 | 70.46 | 70.94 | 284,302 | +0.29(+0.40%) |
Mar 19, 2018 | 70.84 | 71.03 | 69.80 | 70.65 | 207,044 | -0.52(-0.74%) |
Mar 16, 2018 | 69.94 | 71.65 | 69.94 | 71.18 | 398,269 | +1.33(+1.91%) |
Mar 15, 2018 | 70.94 | 71.23 | 69.56 | 69.84 | 212,318 | -1.10(-1.54%) |
Mar 14, 2018 | 71.27 | 71.27 | 70.51 | 70.94 | 297,752 | +0.38(+0.54%) |
Mar 13, 2018 | 71.03 | 71.37 | 69.89 | 70.56 | 269,762 | -0.14(-0.20%) |
Mar 12, 2018 | 70.99 | 72.46 | 70.61 | 70.70 | 280,630 | -0.10(-0.13%) |
Mar 09, 2018 | 69.84 | 71.08 | 69.65 | 70.80 | 152,820 | +1.48(+2.13%) |
Mar 08, 2018 | 69.18 | 69.58 | 67.80 | 69.32 | 288,229 | +0.48(+0.69%) |
Mar 07, 2018 | 68.89 | 67.89 | 68.84 | 245,585 | -0.19(-0.28%) | |
Mar 06, 2018 | 67.94 | 69.46 | 67.46 | 69.03 | 374,266 | +1.48(+2.19%) |
Mar 05, 2018 | 66.18 | 68.03 | 66.18 | 67.56 | 388,658 | +1.05(+1.58%) |
Mar 02, 2018 | 65.79 | 66.77 | 64.64 | 66.51 | 453,406 | +0.05(+0.07%) |
Mar 01, 2018 | 68.61 | 68.65 | 66.18 | 66.46 | 427,717 | -2.43(-3.53%) |
Feb 28, 2018 | 70.61 | 71.46 | 68.75 | 68.89 | 493,668 | -1.24(-1.77%) |
Feb 27, 2018 | 71.23 | 72.04 | 69.94 | 70.13 | 312,860 | -1.29(-1.80%) |
Feb 26, 2018 | 70.80 | 71.46 | 69.84 | 71.42 | 180,093 | +1.05(+1.49%) |
Feb 23, 2018 | 71.18 | 71.18 | 69.80 | 70.37 | 228,484 | -0.29(-0.40%) |
Feb 22, 2018 | 71.01 | 70.65 | 220,864 | +0.91(+1.30%) | ||
Feb 21, 2018 | 70.08 | 71.46 | 69.70 | 69.75 | 392,312 | -0.24(-0.34%) |
Feb 20, 2018 | 70.75 | 70.84 | 69.61 | 69.99 | 490,817 | -1.19(-1.67%) |
Feb 16, 2018 | 71.18 | 71.18 | 71.18 | 0 | -1.19(-1.65%) | |
Feb 15, 2018 | 72.65 | 72.65 | 71.51 | 72.37 | 324,514 | +0.33(+0.46%) |
Feb 14, 2018 | 70.61 | 72.18 | 70.51 | 72.04 | 244,850 | +1.10(+1.54%) |
Feb 13, 2018 | 72.13 | 72.23 | 70.70 | 70.94 | 304,233 | -1.48(-2.04%) |
Feb 12, 2018 | 72.32 | 72.99 | 71.51 | 72.42 | 525,283 | +0.81(+1.13%) |
Feb 09, 2018 | 71.65 | 72.27 | 69.03 | 71.61 | 553,822 | +1.14(+1.62%) |
Feb 08, 2018 | 72.04 | 72.37 | 70.37 | 70.46 | 771,990 | -1.57(-2.18%) |
Feb 07, 2018 | 70.75 | 73.18 | 70.51 | 72.04 | 508,809 | +1.81(+2.58%) |
Feb 06, 2018 | 70.65 | 72.94 | 68.03 | 70.23 | 895,290 | -0.24(-0.34%) |
Feb 05, 2018 | 72.75 | 72.94 | 69.65 | 70.46 | 1,065,588 | -2.91(-3.96%) |
Feb 02, 2018 | 74.32 | 74.70 | 72.87 | 73.37 | 416,789 | -1.57(-2.10%) |
Feb 01, 2018 | 74.13 | 75.66 | 73.56 | 74.94 | 277,788 | +0.71(+0.96%) |
Jan 31, 2018 | 75.70 | 75.89 | 74.13 | 74.23 | 297,165 | -0.91(-1.20%) |
Jan 30, 2018 | 75.08 | 75.66 | 75.04 | 75.13 | 181,585 | -0.38(-0.50%) |
Jan 29, 2018 | 75.66 | 76.75 | 75.35 | 75.51 | 257,057 | -0.38(-0.50%) |
Jan 26, 2018 | 75.18 | 76.13 | 74.04 | 75.89 | 195,306 | +1.10(+1.46%) |
Jan 25, 2018 | 75.80 | 75.80 | 74.04 | 74.80 | 451,701 | -0.71(-0.95%) |
Jan 24, 2018 | 75.13 | 75.85 | 74.54 | 75.51 | 314,180 | +0.71(+0.96%) |
Jan 23, 2018 | 75.37 | 75.42 | 74.66 | 74.80 | 232,219 | -0.67(-0.88%) |
Jan 22, 2018 | 75.28 | 75.94 | 74.61 | 75.47 | 274,270 | -0.19(-0.25%) |
Jan 19, 2018 | 74.56 | 75.94 | 74.23 | 75.66 | 418,704 | +1.33(+1.79%) |
Jan 18, 2018 | 75.04 | 75.28 | 74.18 | 74.32 | 237,204 | -0.71(-0.95%) |
Jan 17, 2018 | 75.23 | 75.51 | 74.61 | 75.04 | 257,643 | +0.29(+0.38%) |
Jan 16, 2018 | 74.80 | 75.94 | 74.25 | 74.75 | 308,467 | +0.38(+0.51%) |
Jan 12, 2018 | 74.37 | 74.37 | 74.37 | 0 | +0.05(+0.06%) | |
Jan 11, 2018 | 73.42 | 74.42 | 72.75 | 74.32 | 258,356 | +1.14(+1.56%) |
Jan 10, 2018 | 74.37 | 74.99 | 72.94 | 73.18 | 338,585 | -1.52(-2.04%) |
Jan 09, 2018 | 75.94 | 75.94 | 74.61 | 74.70 | 411,854 | -1.19(-1.57%) |
Jan 08, 2018 | 75.47 | 76.51 | 75.32 | 75.89 | 214,124 | +0.43(+0.57%) |
Jan 05, 2018 | 75.42 | 75.66 | 74.61 | 75.47 | 316,809 | +0.05(+0.06%) |
Jan 04, 2018 | 75.13 | 75.87 | 74.99 | 75.42 | 405,826 | +0.62(+0.83%) |
Jan 03, 2018 | 74.13 | 74.85 | 73.56 | 74.80 | 261,751 | +1.10(+1.49%) |
Jan 02, 2018 | 73.89 | 74.04 | 72.70 | 73.70 | 236,299 | +0.71(+0.98%) |
Dec 29, 2017 | 72.99 | 72.99 | 72.99 | 0 | -0.76(-1.03%) | |
Dec 28, 2017 | 73.80 | 73.85 | 72.51 | 73.75 | 244,860 | +0.10(+0.14%) |
Dec 27, 2017 | 74.12 | 74.45 | 73.08 | 73.65 | 192,958 | -0.19(-0.26%) |
Dec 26, 2017 | 73.69 | 74.12 | 72.51 | 73.84 | 170,876 | +0.24(+0.32%) |
Dec 22, 2017 | 74.31 | 74.31 | 73.36 | 73.60 | 160,277 | -0.47(-0.64%) |
Dec 21, 2017 | 75.12 | 75.12 | 73.88 | 74.07 | 187,432 | -0.85(-1.14%) |
Dec 20, 2017 | 74.83 | 75.26 | 74.64 | 74.93 | 163,728 | +0.71(+0.96%) |
Dec 19, 2017 | 74.45 | 74.83 | 74.17 | 74.22 | 355,853 | -0.05(-0.06%) |
Dec 18, 2017 | 73.12 | 74.55 | 73.12 | 74.26 | 335,144 | +1.95(+2.69%) |
Dec 15, 2017 | 71.32 | 73.08 | 71.32 | 72.32 | 399,422 | +1.47(+2.08%) |
Dec 14, 2017 | 72.36 | 72.51 | 70.80 | 70.84 | 233,405 | -1.23(-1.71%) |
Dec 13, 2017 | 72.03 | 72.70 | 72.03 | 72.08 | 211,677 | -0.09(-0.13%) |
Dec 12, 2017 | 71.84 | 72.98 | 71.65 | 72.17 | 168,704 | +0.38(+0.53%) |
Dec 11, 2017 | 72.51 | 72.51 | 71.41 | 71.79 | 249,106 | -0.66(-0.92%) |
Dec 08, 2017 | 73.12 | 73.12 | 72.32 | 72.46 | 242,703 | -0.10(-0.13%) |
Dec 07, 2017 | 71.65 | 72.65 | 71.46 | 72.55 | 245,156 | +1.00(+1.39%) |
Dec 06, 2017 | 71.46 | 72.60 | 70.99 | 71.56 | 238,529 | -0.05(-0.07%) |
Dec 05, 2017 | 73.03 | 73.69 | 71.32 | 71.60 | 233,902 | -1.66(-2.27%) |
Dec 04, 2017 | 73.17 | 74.79 | 73.17 | 73.27 | 284,130 | +0.85(+1.18%) |
Dec 01, 2017 | 73.27 | 73.27 | 71.37 | 72.41 | 324,300 | -0.66(-0.91%) |
Nov 30, 2017 | 73.55 | 74.12 | 72.74 | 73.08 | 332,373 | +0.00(+0.00%) |
Nov 29, 2017 | 72.79 | 73.05 | 71.89 | 73.08 | 274,648 | +0.28(+0.39%) |
Nov 28, 2017 | 71.70 | 72.98 | 71.65 | 72.79 | 207,733 | +1.33(+1.86%) |
Nov 27, 2017 | 71.94 | 72.06 | 71.03 | 71.46 | 352,490 | -0.52(-0.73%) |
Nov 24, 2017 | 72.36 | 72.36 | 71.79 | 71.98 | 69,736 | -0.28(-0.39%) |
Nov 22, 2017 | 72.32 | 72.79 | 72.03 | 72.27 | 127,405 | -0.14(-0.20%) |
Nov 21, 2017 | 72.89 | 72.93 | 71.79 | 72.41 | 205,611 | -0.10(-0.13%) |
Nov 20, 2017 | 72.70 | 72.79 | 71.70 | 72.51 | 225,680 | +0.43(+0.59%) |
Nov 17, 2017 | 71.13 | 72.60 | 70.75 | 72.08 | 305,044 | +0.57(+0.80%) |
Nov 16, 2017 | 70.37 | 71.70 | 69.85 | 71.51 | 436,353 | +1.42(+2.03%) |
Nov 15, 2017 | 71.22 | 71.22 | 69.99 | 70.08 | 386,452 | -1.61(-2.25%) |
Nov 14, 2017 | 72.03 | 72.27 | 71.51 | 71.70 | 224,305 | -0.85(-1.18%) |
Nov 13, 2017 | 73.12 | 73.12 | 72.13 | 72.55 | 191,741 | -0.90(-1.23%) |
Nov 10, 2017 | 72.79 | 73.74 | 72.51 | 73.46 | 360,609 | +0.38(+0.52%) |
Nov 09, 2017 | 73.03 | 73.41 | 72.44 | 73.08 | 240,590 | -0.57(-0.77%) |
Nov 08, 2017 | 72.60 | 73.88 | 72.08 | 73.65 | 284,352 | +1.14(+1.57%) |
Nov 07, 2017 | 73.65 | 74.03 | 72.36 | 72.51 | 317,946 | -1.04(-1.42%) |
Nov 06, 2017 | 74.50 | 75.73 | 72.17 | 73.55 | 614,096 | -3.09(-4.03%) |
Nov 03, 2017 | 76.30 | 77.44 | 75.26 | 76.64 | 367,391 | +0.47(+0.62%) |
Nov 02, 2017 | 75.69 | 76.45 | 75.69 | 76.16 | 409,824 | +0.38(+0.50%) |
Nov 01, 2017 | 77.59 | 77.73 | 75.64 | 75.78 | 353,614 | -1.28(-1.66%) |
Oct 31, 2017 | 76.73 | 77.78 | 76.56 | 77.06 | 298,871 | +0.81(+1.06%) |
Oct 30, 2017 | 76.78 | 76.87 | 76.21 | 76.26 | 179,237 | -0.76(-0.99%) |
Oct 27, 2017 | 77.30 | 77.40 | 76.26 | 77.02 | 208,736 | -0.28(-0.37%) |
Oct 26, 2017 | 74.98 | 77.49 | 74.83 | 77.30 | 317,142 | +2.42(+3.23%) |
Oct 25, 2017 | 74.79 | 75.64 | 74.26 | 74.88 | 268,946 | +0.05(+0.06%) |
Oct 24, 2017 | 75.07 | 75.55 | 74.64 | 74.83 | 288,620 | -0.09(-0.13%) |
Oct 23, 2017 | 75.83 | 75.83 | 74.74 | 74.93 | 141,753 | -0.95(-1.25%) |
Oct 20, 2017 | 75.78 | 76.02 | 75.17 | 75.88 | 143,800 | +0.62(+0.82%) |
Oct 19, 2017 | 74.45 | 75.31 | 74.12 | 75.26 | 200,682 | +0.52(+0.70%) |
Oct 18, 2017 | 74.88 | 75.50 | 74.67 | 74.74 | 217,512 | -0.09(-0.13%) |
Oct 17, 2017 | 75.73 | 76.07 | 74.83 | 74.83 | 229,179 | -0.76(-1.00%) |
Oct 16, 2017 | 76.21 | 76.30 | 75.17 | 75.59 | 147,566 | -0.14(-0.19%) |
Oct 13, 2017 | 76.21 | 76.68 | 75.69 | 75.73 | 187,223 | -0.14(-0.19%) |
Oct 12, 2017 | 74.64 | 76.21 | 74.64 | 75.88 | 203,802 | +1.04(+1.40%) |
Oct 11, 2017 | 74.45 | 74.93 | 74.36 | 74.83 | 194,910 | +0.14(+0.19%) |
Oct 10, 2017 | 75.55 | 75.78 | 74.45 | 74.69 | 163,303 | -0.14(-0.19%) |
Oct 09, 2017 | 74.98 | 75.31 | 74.60 | 74.83 | 200,453 | +0.24(+0.32%) |
Oct 06, 2017 | 75.02 | 75.88 | 74.55 | 74.60 | 375,409 | -1.04(-1.38%) |
Oct 05, 2017 | 76.35 | 76.64 | 75.45 | 75.64 | 224,654 | -0.57(-0.75%) |
Oct 04, 2017 | 75.92 | 76.59 | 75.78 | 76.21 | 196,040 | +0.00(+0.00%) |
Oct 03, 2017 | 76.49 | 76.68 | 75.69 | 76.21 | 255,604 | -0.52(-0.68%) |
Oct 02, 2017 | 75.17 | 77.06 | 74.88 | 76.73 | 299,392 | +1.71(+2.28%) |
Sep 29, 2017 | 75.83 | 76.16 | 74.93 | 75.02 | 377,923 | -0.76(-1.00%) |
Sep 28, 2017 | 75.31 | 75.97 | 75.02 | 75.78 | 265,920 | +0.34(+0.45%) |
Sep 27, 2017 | 75.68 | 74.16 | 75.44 | 283,561 | +1.09(+1.46%) | |
Sep 26, 2017 | 75.06 | 75.06 | 74.16 | 74.35 | 425,288 | -0.33(-0.44%) |
Sep 25, 2017 | 74.45 | 74.83 | 74.16 | 74.68 | 240,787 | +0.14(+0.19%) |
Sep 22, 2017 | 74.35 | 74.73 | 74.12 | 74.54 | 229,174 | +0.24(+0.32%) |
Sep 21, 2017 | 74.45 | 74.73 | 74.26 | 74.30 | 139,197 | -0.19(-0.25%) |
Sep 20, 2017 | 74.35 | 75.20 | 73.64 | 74.49 | 188,230 | +0.38(+0.51%) |
Sep 19, 2017 | 73.93 | 74.21 | 73.31 | 74.12 | 225,957 | +0.33(+0.45%) |
Sep 18, 2017 | 73.22 | 74.16 | 73.22 | 73.78 | 189,986 | +0.85(+1.17%) |
Sep 15, 2017 | 73.36 | 73.41 | 72.27 | 72.93 | 478,555 | -0.57(-0.77%) |
Sep 14, 2017 | 73.64 | 74.21 | 72.58 | 73.50 | 172,904 | -0.19(-0.26%) |
Sep 13, 2017 | 73.26 | 73.83 | 72.98 | 73.69 | 155,290 | +0.38(+0.52%) |
Sep 12, 2017 | 72.98 | 73.31 | 72.46 | 73.31 | 110,109 | +0.62(+0.85%) |
Sep 11, 2017 | 72.13 | 72.93 | 71.80 | 72.70 | 254,523 | +1.18(+1.65%) |
Sep 08, 2017 | 70.28 | 71.61 | 70.00 | 71.51 | 230,654 | +1.18(+1.68%) |
Sep 07, 2017 | 70.66 | 70.66 | 69.24 | 70.33 | 142,218 | -0.19(-0.27%) |
Sep 06, 2017 | 70.47 | 70.80 | 69.55 | 70.52 | 264,922 | +0.43(+0.61%) |
Sep 05, 2017 | 71.47 | 71.75 | 69.86 | 70.09 | 158,078 | -1.28(-1.79%) |