Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 90.37 | 90.37 | 90.37 | 0 | +0.82(+0.92%) | |
Aug 30, 2018 | 90.05 | 90.94 | 89.39 | 89.55 | 2,548,070 | -1.09(-1.20%) |
Aug 29, 2018 | 89.37 | 90.81 | 88.59 | 90.64 | 2,804,285 | +1.37(+1.53%) |
Aug 28, 2018 | 89.02 | 89.32 | 88.39 | 89.27 | 2,403,777 | +0.33(+0.37%) |
Aug 27, 2018 | 90.23 | 90.58 | 88.77 | 88.94 | 3,333,786 | -0.78(-0.87%) |
Aug 24, 2018 | 86.81 | 92.33 | 86.16 | 89.72 | 7,911,977 | +0.06(+0.06%) |
Aug 23, 2018 | 88.52 | 90.17 | 88.21 | 89.67 | 5,862,858 | +1.53(+1.73%) |
Aug 22, 2018 | 87.88 | 88.79 | 87.50 | 88.14 | 3,473,170 | +0.49(+0.56%) |
Aug 21, 2018 | 87.95 | 88.80 | 87.09 | 87.65 | 4,188,276 | +0.54(+0.62%) |
Aug 20, 2018 | 87.02 | 87.28 | 86.16 | 87.11 | 3,630,630 | +0.42(+0.49%) |
Aug 17, 2018 | 86.66 | 87.01 | 85.90 | 86.68 | 2,877,448 | +0.12(+0.14%) |
Aug 16, 2018 | 86.70 | 87.10 | 85.55 | 86.56 | 2,929,787 | +0.54(+0.63%) |
Aug 15, 2018 | 86.99 | 86.99 | 85.56 | 86.02 | 3,662,746 | -1.59(-1.81%) |
Aug 14, 2018 | 86.25 | 87.72 | 85.79 | 87.61 | 2,348,371 | +1.74(+2.02%) |
Aug 13, 2018 | 86.46 | 86.62 | 85.49 | 85.87 | 4,135,397 | -0.56(-0.64%) |
Aug 10, 2018 | 86.16 | 87.37 | 85.80 | 86.43 | 2,880,522 | -0.54(-0.62%) |
Aug 09, 2018 | 86.77 | 87.49 | 86.49 | 86.97 | 2,012,133 | +0.32(+0.37%) |
Aug 08, 2018 | 85.65 | 86.99 | 85.65 | 86.65 | 2,225,067 | +1.02(+1.19%) |
Aug 07, 2018 | 84.79 | 85.87 | 84.67 | 85.63 | 2,157,536 | +1.00(+1.18%) |
Aug 06, 2018 | 84.28 | 84.69 | 83.81 | 84.63 | 1,412,470 | +0.60(+0.72%) |
Aug 03, 2018 | 84.64 | 84.79 | 83.31 | 84.02 | 2,469,306 | -0.39(-0.46%) |
Aug 02, 2018 | 81.02 | 84.79 | 80.86 | 84.41 | 3,477,065 | +2.86(+3.51%) |
Aug 01, 2018 | 82.13 | 82.51 | 81.21 | 81.55 | 3,513,057 | -0.94(-1.14%) |
Jul 31, 2018 | 81.91 | 82.94 | 81.85 | 82.49 | 3,007,122 | +0.65(+0.80%) |
Jul 30, 2018 | 81.14 | 82.21 | 81.13 | 81.84 | 1,973,801 | +0.76(+0.94%) |
Jul 27, 2018 | 83.37 | 83.63 | 80.87 | 81.08 | 1,753,283 | -2.00(-2.41%) |
Jul 26, 2018 | 83.32 | 84.31 | 82.49 | 83.08 | 2,287,140 | +0.56(+0.67%) |
Jul 25, 2018 | 81.65 | 82.64 | 81.61 | 82.52 | 1,988,567 | +0.92(+1.12%) |
Jul 24, 2018 | 82.57 | 82.91 | 81.15 | 81.61 | 1,763,563 | -0.98(-1.19%) |
Jul 23, 2018 | 82.64 | 83.09 | 81.47 | 82.59 | 2,317,590 | +0.89(+1.09%) |
Jul 20, 2018 | 82.59 | 82.75 | 81.68 | 81.70 | 2,608,583 | -0.80(-0.97%) |
Jul 19, 2018 | 81.94 | 83.04 | 80.79 | 82.50 | 1,931,152 | +0.40(+0.48%) |
Jul 18, 2018 | 81.46 | 82.19 | 81.13 | 82.11 | 2,093,791 | +0.59(+0.73%) |
Jul 17, 2018 | 79.91 | 82.05 | 79.61 | 81.51 | 2,565,906 | +1.18(+1.47%) |
Jul 16, 2018 | 80.53 | 80.79 | 79.37 | 80.33 | 1,761,398 | -0.02(-0.02%) |
Jul 13, 2018 | 80.51 | 79.68 | 80.35 | 2,129,629 | +0.32(+0.40%) | |
Jul 12, 2018 | 80.61 | 79.58 | 80.03 | 1,462,570 | +0.06(+0.07%) | |
Jul 11, 2018 | 80.67 | 80.95 | 79.93 | 79.97 | 1,905,544 | -1.09(-1.35%) |
Jul 10, 2018 | 81.51 | 81.66 | 80.39 | 81.07 | 1,710,455 | -0.35(-0.43%) |
Jul 09, 2018 | 81.65 | 82.03 | 81.08 | 81.42 | 2,320,322 | -0.03(-0.03%) |
Jul 06, 2018 | 80.33 | 81.59 | 80.10 | 81.45 | 2,197,549 | +1.14(+1.42%) |
Jul 05, 2018 | 80.80 | 80.92 | 79.72 | 80.31 | 1,474,387 | -0.05(-0.06%) |
Jul 03, 2018 | 80.35 | 80.35 | 80.35 | 0 | +0.56(+0.70%) | |
Jul 02, 2018 | 79.47 | 79.81 | 78.35 | 79.80 | 2,354,536 | -0.17(-0.21%) |
Jun 29, 2018 | 80.67 | 81.19 | 79.91 | 79.97 | 1,901,160 | -0.33(-0.41%) |
Jun 28, 2018 | 80.14 | 80.83 | 79.58 | 80.30 | 1,986,001 | +0.22(+0.27%) |
Jun 27, 2018 | 81.12 | 82.30 | 79.97 | 80.08 | 2,548,129 | -0.52(-0.64%) |
Jun 26, 2018 | 80.36 | 80.78 | 79.93 | 80.60 | 2,131,136 | +0.15(+0.19%) |
Jun 25, 2018 | 80.97 | 81.37 | 79.49 | 80.45 | 2,961,954 | -0.68(-0.84%) |
Jun 22, 2018 | 81.71 | 82.05 | 80.12 | 81.13 | 3,902,633 | -0.60(-0.74%) |
Jun 21, 2018 | 81.26 | 81.85 | 80.85 | 81.73 | 2,550,917 | +0.01(+0.01%) |
Jun 20, 2018 | 80.67 | 81.81 | 80.07 | 81.72 | 2,400,397 | +1.57(+1.95%) |
Jun 19, 2018 | 79.47 | 80.46 | 79.18 | 80.15 | 2,091,882 | +0.00(+0.00%) |
Jun 18, 2018 | 79.84 | 80.56 | 79.41 | 80.15 | 3,151,234 | -0.18(-0.22%) |
Jun 15, 2018 | 80.54 | 79.73 | 80.33 | 4,083,296 | +0.60(+0.76%) | |
Jun 14, 2018 | 79.91 | 80.91 | 79.35 | 79.73 | 2,422,736 | -0.18(-0.22%) |
Jun 13, 2018 | 81.07 | 81.30 | 79.52 | 79.91 | 3,496,831 | -0.96(-1.19%) |
Jun 12, 2018 | 81.09 | 81.12 | 80.12 | 80.87 | 2,541,644 | +0.14(+0.18%) |
Jun 11, 2018 | 80.60 | 81.46 | 80.25 | 80.73 | 2,359,686 | -0.05(-0.06%) |
Jun 08, 2018 | 80.00 | 80.89 | 79.69 | 80.78 | 2,657,724 | +0.71(+0.88%) |
Jun 07, 2018 | 79.81 | 80.47 | 79.61 | 80.08 | 3,180,902 | +0.56(+0.70%) |
Jun 06, 2018 | 79.57 | 79.52 | 2,742,190 | +0.57(+0.73%) | ||
Jun 05, 2018 | 78.35 | 79.43 | 78.08 | 78.95 | 2,924,585 | +0.71(+0.90%) |
Jun 04, 2018 | 76.64 | 78.61 | 76.63 | 78.24 | 3,972,732 | +2.29(+3.01%) |
Jun 01, 2018 | 74.68 | 76.49 | 74.38 | 75.95 | 4,008,049 | +1.72(+2.32%) |
May 31, 2018 | 74.22 | 75.30 | 73.87 | 74.23 | 3,416,419 | -0.02(-0.03%) |
May 30, 2018 | 72.94 | 74.51 | 72.19 | 74.25 | 3,894,285 | +1.56(+2.15%) |
May 29, 2018 | 72.57 | 73.29 | 71.93 | 72.69 | 5,178,207 | -0.09(-0.13%) |
May 25, 2018 | 72.78 | 72.78 | 72.78 | 0 | -5.29(-6.77%) | |
May 24, 2018 | 77.67 | 78.69 | 77.00 | 78.07 | 4,327,831 | +0.33(+0.42%) |
May 23, 2018 | 76.77 | 77.87 | 76.37 | 77.74 | 2,649,848 | +0.25(+0.33%) |
May 22, 2018 | 77.41 | 78.67 | 77.10 | 77.49 | 3,925,848 | +0.39(+0.50%) |
May 21, 2018 | 78.17 | 78.20 | 76.73 | 77.10 | 3,966,969 | -0.51(-0.65%) |
May 18, 2018 | 77.84 | 78.20 | 77.32 | 77.61 | 3,878,288 | -0.90(-1.15%) |
May 17, 2018 | 78.16 | 79.03 | 77.97 | 78.51 | 2,142,781 | +0.06(+0.07%) |
May 16, 2018 | 78.75 | 79.59 | 78.17 | 78.46 | 2,431,536 | +0.56(+0.72%) |
May 15, 2018 | 77.40 | 77.97 | 77.05 | 77.89 | 2,654,364 | +0.10(+0.13%) |
May 14, 2018 | 77.35 | 78.02 | 77.07 | 77.79 | 1,877,520 | +0.68(+0.88%) |
May 11, 2018 | 76.64 | 77.58 | 76.23 | 77.11 | 1,886,676 | +0.59(+0.77%) |
May 10, 2018 | 77.14 | 77.17 | 75.66 | 76.52 | 2,148,312 | -0.51(-0.66%) |
May 09, 2018 | 75.98 | 77.04 | 75.29 | 77.03 | 2,167,295 | +0.95(+1.25%) |
May 08, 2018 | 74.91 | 76.45 | 74.59 | 76.08 | 2,854,795 | +1.32(+1.76%) |
May 07, 2018 | 76.09 | 76.22 | 74.23 | 74.76 | 2,707,007 | -1.20(-1.57%) |
May 04, 2018 | 75.36 | 76.33 | 74.46 | 75.95 | 3,440,663 | +0.32(+0.42%) |
May 03, 2018 | 74.77 | 76.20 | 74.24 | 75.63 | 2,243,304 | +0.62(+0.83%) |
May 02, 2018 | 74.60 | 75.75 | 73.70 | 75.01 | 2,450,285 | +0.31(+0.42%) |
May 01, 2018 | 75.68 | 75.87 | 73.69 | 74.70 | 2,644,071 | -1.38(-1.82%) |
Apr 30, 2018 | 77.27 | 77.93 | 75.98 | 76.09 | 3,240,886 | -0.78(-1.02%) |
Apr 27, 2018 | 75.60 | 77.20 | 75.32 | 76.87 | 2,688,775 | +1.19(+1.57%) |
Apr 26, 2018 | 73.73 | 75.74 | 73.42 | 75.68 | 2,364,213 | +2.00(+2.72%) |
Apr 25, 2018 | 72.91 | 74.02 | 72.61 | 73.68 | 1,700,233 | +0.54(+0.73%) |
Apr 24, 2018 | 74.04 | 74.19 | 72.67 | 73.14 | 2,281,595 | -0.40(-0.54%) |
Apr 23, 2018 | 72.90 | 73.77 | 72.55 | 73.54 | 2,219,660 | +0.77(+1.06%) |
Apr 20, 2018 | 74.09 | 74.13 | 72.44 | 72.76 | 2,453,022 | -1.35(-1.82%) |
Apr 19, 2018 | 74.02 | 74.35 | 73.29 | 74.11 | 2,661,112 | -0.13(-0.18%) |
Apr 18, 2018 | 74.18 | 75.28 | 74.00 | 74.24 | 2,452,616 | +0.11(+0.15%) |
Apr 17, 2018 | 73.78 | 74.54 | 73.35 | 74.13 | 2,479,867 | +1.11(+1.52%) |
Apr 16, 2018 | 72.16 | 73.27 | 71.87 | 73.02 | 2,280,866 | +1.34(+1.86%) |
Apr 13, 2018 | 73.76 | 74.01 | 71.50 | 71.68 | 2,578,531 | -1.86(-2.53%) |
Apr 12, 2018 | 73.12 | 74.23 | 72.92 | 73.54 | 1,902,740 | +0.80(+1.10%) |
Apr 11, 2018 | 72.85 | 73.86 | 72.56 | 72.74 | 2,423,966 | -0.77(-1.05%) |
Apr 10, 2018 | 73.38 | 74.02 | 72.98 | 73.52 | 1,797,922 | +1.11(+1.53%) |
Apr 09, 2018 | 73.39 | 73.78 | 72.33 | 72.41 | 2,228,759 | -0.48(-0.66%) |
Apr 06, 2018 | 72.89 | 3,244,968 | -2.18(-2.91%) | |||
Apr 05, 2018 | 74.24 | 75.38 | 73.56 | 75.07 | 2,343,908 | +1.07(+1.45%) |
Apr 04, 2018 | 71.09 | 74.10 | 71.09 | 74.00 | 2,936,470 | +2.29(+3.19%) |
Apr 03, 2018 | 71.47 | 72.20 | 70.89 | 71.71 | 2,419,680 | +0.40(+0.57%) |
Apr 02, 2018 | 73.05 | 73.25 | 70.14 | 71.30 | 3,292,378 | -2.08(-2.83%) |
Mar 29, 2018 | 73.38 | 73.38 | 73.38 | 0 | +1.71(+2.39%) | |
Mar 28, 2018 | 72.68 | 73.85 | 71.58 | 71.67 | 2,948,335 | -0.72(-0.99%) |
Mar 27, 2018 | 73.06 | 73.35 | 71.97 | 72.39 | 3,582,893 | -0.38(-0.52%) |
Mar 26, 2018 | 71.14 | 72.93 | 70.98 | 72.76 | 2,174,742 | +2.33(+3.31%) |
Mar 23, 2018 | 70.71 | 71.93 | 70.39 | 70.43 | 2,476,838 | -0.19(-0.27%) |
Mar 22, 2018 | 72.15 | 72.71 | 70.46 | 70.62 | 2,699,479 | -2.23(-3.06%) |
Mar 21, 2018 | 72.57 | 74.07 | 72.49 | 72.85 | 2,514,016 | +0.09(+0.13%) |
Mar 20, 2018 | 72.79 | 73.08 | 72.30 | 72.75 | 2,321,002 | +0.25(+0.35%) |
Mar 19, 2018 | 72.07 | 73.08 | 71.99 | 72.50 | 3,032,501 | +0.27(+0.38%) |
Mar 16, 2018 | 72.24 | 72.92 | 71.77 | 72.23 | 4,557,599 | +0.15(+0.20%) |
Mar 15, 2018 | 72.46 | 72.77 | 71.78 | 72.08 | 2,807,160 | -0.34(-0.47%) |
Mar 14, 2018 | 72.64 | 72.79 | 71.95 | 72.42 | 2,631,220 | +0.17(+0.23%) |
Mar 13, 2018 | 72.42 | 73.26 | 71.99 | 72.25 | 2,587,958 | +0.53(+0.75%) |
Mar 12, 2018 | 72.13 | 72.39 | 71.32 | 71.72 | 4,323,356 | -0.54(-0.75%) |
Mar 09, 2018 | 71.43 | 72.30 | 70.58 | 72.26 | 3,644,785 | +1.68(+2.38%) |
Mar 08, 2018 | 71.27 | 72.18 | 70.29 | 70.58 | 4,034,062 | -0.17(-0.24%) |
Mar 07, 2018 | 69.21 | 70.75 | 9,342,189 | -4.79(-6.35%) | ||
Mar 06, 2018 | 73.66 | 75.69 | 73.33 | 75.54 | 4,687,827 | +2.37(+3.24%) |
Mar 05, 2018 | 73.53 | 73.54 | 72.00 | 73.17 | 2,936,517 | -0.41(-0.56%) |
Mar 02, 2018 | 72.42 | 74.17 | 71.95 | 73.58 | 2,774,962 | +0.44(+0.60%) |
Mar 01, 2018 | 73.12 | 74.42 | 72.16 | 73.14 | 3,232,516 | -0.13(-0.18%) |
Feb 28, 2018 | 74.03 | 75.72 | 73.26 | 73.27 | 3,866,149 | +0.52(+0.71%) |
Feb 27, 2018 | 75.27 | 76.15 | 72.74 | 72.76 | 3,425,925 | -2.26(-3.01%) |
Feb 26, 2018 | 75.08 | 73.81 | 75.02 | 2,253,638 | +1.01(+1.37%) | |
Feb 23, 2018 | 74.17 | 74.48 | 72.14 | 74.00 | 3,406,502 | +0.35(+0.47%) |
Feb 22, 2018 | 73.39 | 74.65 | 73.34 | 73.66 | 1,327,441 | +0.58(+0.80%) |
Feb 21, 2018 | 73.23 | 74.73 | 73.01 | 73.08 | 1,871,242 | -0.09(-0.13%) |
Feb 20, 2018 | 74.77 | 74.99 | 73.13 | 73.17 | 2,405,174 | -2.05(-2.73%) |
Feb 16, 2018 | 75.22 | 75.22 | 75.22 | 0 | -0.41(-0.55%) | |
Feb 15, 2018 | 74.28 | 75.66 | 73.86 | 75.64 | 2,299,918 | +1.58(+2.13%) |
Feb 14, 2018 | 72.39 | 74.35 | 72.19 | 74.06 | 2,127,925 | +1.04(+1.43%) |
Feb 13, 2018 | 72.37 | 73.18 | 71.88 | 73.02 | 1,459,120 | +0.44(+0.61%) |
Feb 12, 2018 | 72.93 | 73.33 | 71.53 | 72.58 | 2,453,546 | +0.03(+0.04%) |
Feb 09, 2018 | 70.87 | 73.21 | 69.44 | 72.55 | 4,164,732 | +2.12(+3.01%) |
Feb 08, 2018 | 73.85 | 70.39 | 70.43 | 3,664,433 | -2.75(-3.76%) | |
Feb 07, 2018 | 72.91 | 74.45 | 72.44 | 73.18 | 2,357,363 | -0.32(-0.43%) |
Feb 06, 2018 | 70.81 | 74.00 | 69.44 | 73.50 | 3,210,444 | -0.09(-0.13%) |
Feb 05, 2018 | 74.16 | 75.33 | 72.83 | 73.59 | 3,875,254 | -0.61(-0.82%) |
Feb 02, 2018 | 76.46 | 76.88 | 74.13 | 74.20 | 3,442,311 | -2.74(-3.56%) |
Feb 01, 2018 | 76.67 | 78.05 | 76.57 | 76.94 | 2,333,511 | -0.37(-0.47%) |
Jan 31, 2018 | 78.36 | 78.52 | 76.62 | 77.31 | 3,453,863 | -0.94(-1.20%) |
Jan 30, 2018 | 79.57 | 79.91 | 78.11 | 78.25 | 2,380,674 | -1.11(-1.40%) |
Jan 29, 2018 | 79.79 | 80.38 | 79.04 | 79.35 | 1,838,797 | -0.84(-1.04%) |
Jan 26, 2018 | 79.63 | 80.24 | 78.97 | 80.19 | 1,963,409 | +1.00(+1.27%) |
Jan 25, 2018 | 79.82 | 79.86 | 78.67 | 79.18 | 1,341,814 | -0.19(-0.24%) |
Jan 24, 2018 | 79.41 | 80.06 | 78.30 | 79.37 | 1,857,864 | +0.01(+0.01%) |
Jan 23, 2018 | 79.02 | 79.44 | 78.68 | 79.36 | 1,615,021 | +0.09(+0.12%) |
Jan 22, 2018 | 78.70 | 79.34 | 78.32 | 79.27 | 1,970,137 | +0.68(+0.86%) |
Jan 19, 2018 | 77.09 | 78.70 | 76.69 | 78.59 | 2,679,854 | +1.98(+2.58%) |
Jan 18, 2018 | 76.48 | 77.37 | 76.33 | 76.61 | 2,330,082 | +0.33(+0.43%) |
Jan 17, 2018 | 76.55 | 77.15 | 76.17 | 76.28 | 3,144,164 | +0.40(+0.53%) |
Jan 16, 2018 | 78.89 | 79.06 | 75.63 | 75.88 | 2,762,319 | -2.54(-3.24%) |
Jan 12, 2018 | 78.42 | 78.42 | 78.42 | 0 | +0.96(+1.24%) | |
Jan 11, 2018 | 75.97 | 77.52 | 75.42 | 77.47 | 2,400,922 | +1.76(+2.33%) |
Jan 10, 2018 | 75.70 | 3,568,763 | +0.16(+0.21%) | |||
Jan 09, 2018 | 76.16 | 76.16 | 74.66 | 75.54 | 1,786,587 | -0.67(-0.87%) |
Jan 08, 2018 | 76.90 | 77.05 | 75.85 | 76.21 | 3,536,548 | -0.70(-0.92%) |
Jan 05, 2018 | 76.30 | 77.05 | 75.98 | 76.91 | 2,370,711 | +0.99(+1.31%) |
Jan 04, 2018 | 75.50 | 76.01 | 74.70 | 75.92 | 2,465,305 | +0.43(+0.57%) |
Jan 03, 2018 | 75.67 | 75.68 | 74.71 | 75.49 | 3,135,445 | -0.05(-0.06%) |
Jan 02, 2018 | 75.87 | 76.34 | 75.47 | 75.53 | 2,246,534 | +0.23(+0.31%) |
Dec 29, 2017 | 75.30 | 75.30 | 75.30 | 0 | -0.34(-0.45%) | |
Dec 28, 2017 | 75.93 | 75.93 | 75.12 | 75.64 | 864,176 | -0.11(-0.15%) |
Dec 27, 2017 | 76.23 | 76.23 | 75.59 | 75.75 | 1,020,984 | -0.22(-0.28%) |
Dec 26, 2017 | 75.58 | 76.13 | 75.44 | 75.97 | 1,396,046 | +0.49(+0.65%) |
Dec 22, 2017 | 75.13 | 75.55 | 74.52 | 75.48 | 1,542,778 | +0.28(+0.37%) |
Dec 21, 2017 | 74.80 | 75.65 | 74.62 | 75.20 | 2,680,937 | +0.50(+0.67%) |
Dec 20, 2017 | 73.95 | 74.88 | 73.50 | 74.70 | 3,188,525 | +1.00(+1.36%) |
Dec 19, 2017 | 72.96 | 73.91 | 72.43 | 73.70 | 3,117,901 | +0.92(+1.26%) |
Dec 18, 2017 | 71.64 | 72.90 | 71.64 | 72.78 | 1,932,373 | +1.50(+2.11%) |
Dec 15, 2017 | 71.70 | 72.03 | 70.62 | 71.27 | 4,671,200 | +0.42(+0.60%) |
Dec 14, 2017 | 72.39 | 72.70 | 70.56 | 70.85 | 2,185,923 | -1.37(-1.90%) |
Dec 13, 2017 | 71.95 | 72.75 | 71.80 | 72.22 | 2,146,573 | +0.53(+0.73%) |
Dec 12, 2017 | 72.01 | 72.43 | 71.51 | 71.70 | 2,234,365 | -0.33(-0.46%) |
Dec 11, 2017 | 71.97 | 72.45 | 71.33 | 72.03 | 2,206,823 | -0.12(-0.17%) |
Dec 08, 2017 | 72.26 | 72.35 | 71.45 | 72.15 | 2,231,579 | +0.18(+0.25%) |
Dec 07, 2017 | 72.33 | 72.70 | 71.78 | 71.97 | 1,863,830 | -0.08(-0.12%) |
Dec 06, 2017 | 73.16 | 71.90 | 72.05 | 2,159,452 | -0.22(-0.30%) | |
Dec 05, 2017 | 73.39 | 73.92 | 72.24 | 72.27 | 2,561,461 | -0.93(-1.27%) |
Dec 04, 2017 | 71.71 | 73.95 | 71.54 | 73.20 | 4,793,925 | +2.14(+3.01%) |
Dec 01, 2017 | 71.62 | 69.83 | 71.06 | 3,304,550 | -0.28(-0.39%) | |
Nov 30, 2017 | 72.44 | 70.31 | 71.34 | 5,352,729 | +0.23(+0.32%) | |
Nov 29, 2017 | 68.31 | 71.46 | 68.10 | 71.11 | 6,076,648 | +2.94(+4.31%) |
Nov 28, 2017 | 66.82 | 68.25 | 66.33 | 68.17 | 3,220,438 | +1.39(+2.07%) |
Nov 27, 2017 | 67.04 | 67.37 | 66.50 | 66.79 | 2,731,080 | +0.01(+0.01%) |
Nov 24, 2017 | 67.67 | 68.06 | 66.65 | 66.78 | 1,116,455 | -0.92(-1.36%) |
Nov 22, 2017 | 67.65 | 68.17 | 67.42 | 67.70 | 2,443,388 | -0.35(-0.51%) |
Nov 21, 2017 | 68.32 | 68.35 | 67.31 | 68.04 | 3,278,040 | -0.07(-0.10%) |
Nov 20, 2017 | 67.78 | 68.22 | 67.11 | 68.11 | 4,444,490 | +0.46(+0.68%) |
Nov 17, 2017 | 67.54 | 69.23 | 66.50 | 67.65 | 8,802,296 | +6.14(+9.99%) |
Nov 16, 2017 | 60.45 | 61.79 | 60.28 | 61.51 | 4,950,861 | +1.01(+1.67%) |
Nov 15, 2017 | 60.15 | 61.35 | 59.84 | 60.50 | 3,553,508 | +0.13(+0.22%) |
Nov 14, 2017 | 59.94 | 60.78 | 59.51 | 60.37 | 4,263,829 | -0.41(-0.68%) |
Nov 13, 2017 | 61.01 | 61.70 | 60.59 | 60.78 | 2,790,704 | -0.80(-1.29%) |
Nov 10, 2017 | 60.20 | 61.61 | 60.20 | 61.57 | 3,663,957 | +1.11(+1.84%) |
Nov 09, 2017 | 59.51 | 61.04 | 59.50 | 60.46 | 2,554,692 | +0.66(+1.10%) |
Nov 08, 2017 | 60.52 | 60.75 | 59.72 | 59.80 | 2,534,513 | -0.86(-1.42%) |
Nov 07, 2017 | 60.12 | 60.69 | 59.93 | 60.67 | 2,862,608 | +0.61(+1.01%) |
Nov 06, 2017 | 60.03 | 60.61 | 58.85 | 60.06 | 2,192,440 | +0.01(+0.02%) |
Nov 03, 2017 | 60.08 | 60.44 | 59.97 | 60.05 | 1,757,252 | -0.22(-0.36%) |
Nov 02, 2017 | 59.79 | 60.55 | 59.50 | 60.26 | 2,080,741 | +0.82(+1.39%) |
Nov 01, 2017 | 59.68 | 60.04 | 59.15 | 59.44 | 2,099,329 | -0.01(-0.02%) |
Oct 31, 2017 | 59.63 | 60.74 | 59.37 | 59.45 | 2,118,602 | +0.07(+0.11%) |
Oct 30, 2017 | 59.54 | 59.54 | 58.61 | 59.38 | 2,306,469 | -0.37(-0.63%) |
Oct 27, 2017 | 59.59 | 60.01 | 59.26 | 59.76 | 2,709,682 | -0.42(-0.70%) |
Oct 26, 2017 | 59.94 | 60.59 | 59.65 | 60.18 | 1,734,453 | +0.40(+0.67%) |
Oct 25, 2017 | 59.93 | 60.23 | 59.27 | 59.78 | 2,524,914 | -0.47(-0.78%) |
Oct 24, 2017 | 60.24 | 60.64 | 60.06 | 60.24 | 2,158,095 | +0.03(+0.05%) |
Oct 23, 2017 | 60.07 | 60.78 | 59.89 | 60.22 | 2,019,736 | +0.07(+0.12%) |
Oct 20, 2017 | 59.64 | 60.23 | 59.37 | 60.14 | 2,493,371 | +0.79(+1.33%) |
Oct 19, 2017 | 59.32 | 59.57 | 58.92 | 59.35 | 1,891,960 | +0.07(+0.11%) |
Oct 18, 2017 | 59.20 | 59.50 | 58.86 | 59.29 | 1,987,292 | +0.07(+0.13%) |
Oct 17, 2017 | 58.99 | 59.55 | 58.86 | 59.21 | 1,905,033 | +0.31(+0.52%) |
Oct 16, 2017 | 59.02 | 59.35 | 58.37 | 58.91 | 2,377,448 | -0.20(-0.33%) |
Oct 13, 2017 | 59.35 | 59.56 | 58.91 | 59.10 | 3,003,950 | -0.15(-0.25%) |
Oct 12, 2017 | 60.44 | 60.54 | 59.14 | 59.25 | 3,475,566 | -1.19(-1.97%) |
Oct 11, 2017 | 60.82 | 61.04 | 60.29 | 60.44 | 2,941,654 | -0.27(-0.45%) |
Oct 10, 2017 | 61.13 | 61.34 | 60.49 | 60.71 | 1,881,730 | -0.42(-0.69%) |
Oct 09, 2017 | 61.76 | 61.76 | 60.93 | 61.13 | 1,354,318 | -0.66(-1.06%) |
Oct 06, 2017 | 61.17 | 61.95 | 61.16 | 61.79 | 2,547,594 | +0.43(+0.70%) |
Oct 05, 2017 | 61.07 | 61.47 | 60.91 | 61.36 | 2,378,594 | +0.28(+0.46%) |
Oct 04, 2017 | 60.87 | 61.22 | 60.24 | 61.08 | 3,510,199 | +0.30(+0.49%) |
Oct 03, 2017 | 60.44 | 61.00 | 60.35 | 60.78 | 1,895,969 | +0.21(+0.34%) |
Oct 02, 2017 | 60.24 | 60.79 | 59.67 | 60.57 | 2,677,820 | +0.11(+0.19%) |
Sep 29, 2017 | 60.79 | 61.06 | 60.39 | 60.46 | 2,671,767 | -0.22(-0.36%) |
Sep 28, 2017 | 60.45 | 60.72 | 59.67 | 60.67 | 4,511,165 | -0.04(-0.06%) |
Sep 27, 2017 | 61.14 | 60.71 | 4,964,274 | +0.98(+1.65%) | ||
Sep 26, 2017 | 59.00 | 59.87 | 58.68 | 59.73 | 3,899,945 | +0.87(+1.48%) |
Sep 25, 2017 | 58.70 | 59.53 | 58.52 | 58.86 | 4,123,064 | +1.84(+3.24%) |
Sep 22, 2017 | 56.77 | 57.18 | 56.47 | 57.01 | 1,756,358 | -0.02(-0.03%) |
Sep 21, 2017 | 57.21 | 57.36 | 56.79 | 57.03 | 2,512,070 | -0.01(-0.02%) |
Sep 20, 2017 | 57.40 | 57.52 | 56.77 | 57.04 | 1,865,736 | -0.22(-0.38%) |
Sep 19, 2017 | 57.00 | 57.31 | 56.83 | 57.26 | 3,259,880 | +0.32(+0.56%) |
Sep 18, 2017 | 56.94 | 57.10 | 56.13 | 56.94 | 2,535,076 | +0.09(+0.16%) |
Sep 15, 2017 | 57.00 | 56.18 | 56.85 | 3,768,254 | +0.10(+0.18%) | |
Sep 14, 2017 | 57.38 | 57.53 | 56.45 | 56.74 | 2,991,378 | -0.76(-1.32%) |
Sep 13, 2017 | 56.89 | 57.96 | 56.89 | 57.50 | 3,144,152 | +0.69(+1.22%) |
Sep 12, 2017 | 55.70 | 57.49 | 55.42 | 56.81 | 3,599,297 | +1.31(+2.36%) |
Sep 11, 2017 | 54.87 | 55.60 | 54.63 | 55.50 | 2,967,038 | +0.70(+1.28%) |
Sep 08, 2017 | 54.79 | 54.98 | 54.18 | 54.79 | 2,227,132 | -0.03(-0.05%) |
Sep 07, 2017 | 55.59 | 55.82 | 54.42 | 54.82 | 3,142,080 | -0.56(-1.01%) |
Sep 06, 2017 | 55.09 | 55.90 | 55.09 | 55.38 | 3,122,921 | +0.30(+0.54%) |
Sep 05, 2017 | 54.86 | 55.44 | 54.81 | 55.08 | 3,125,549 | +0.07(+0.12%) |