Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 102.78 | 103.31 | 100.97 | 101.00 | 608,011 | -1.94(-1.88%) |
Sep 27, 2018 | 102.74 | 104.25 | 102.10 | 102.93 | 809,987 | +0.21(+0.21%) |
Sep 26, 2018 | 102.44 | 103.67 | 101.98 | 102.72 | 1,117,057 | -0.06(-0.06%) |
Sep 25, 2018 | 102.38 | 103.14 | 102.07 | 102.78 | 703,592 | +1.07(+1.05%) |
Sep 24, 2018 | 100.62 | 101.83 | 100.51 | 101.71 | 755,468 | +0.66(+0.66%) |
Sep 21, 2018 | 101.15 | 102.45 | 100.49 | 101.05 | 1,130,663 | -0.41(-0.41%) |
Sep 20, 2018 | 101.86 | 102.61 | 100.70 | 101.46 | 743,167 | -0.01(-0.01%) |
Sep 19, 2018 | 102.08 | 102.08 | 100.93 | 101.47 | 1,353,863 | -0.01(-0.01%) |
Sep 18, 2018 | 101.62 | 102.56 | 99.73 | 101.48 | 1,799,420 | +0.27(+0.27%) |
Sep 17, 2018 | 96.36 | 101.39 | 95.64 | 101.21 | 2,541,696 | +6.64(+7.02%) |
Sep 14, 2018 | 107.68 | 107.85 | 92.98 | 94.57 | 6,836,938 | -13.40(-12.41%) |
Sep 13, 2018 | 109.05 | 109.05 | 107.47 | 107.97 | 458,719 | -0.72(-0.66%) |
Sep 12, 2018 | 109.42 | 109.85 | 108.12 | 108.69 | 538,215 | -0.82(-0.75%) |
Sep 11, 2018 | 107.78 | 109.51 | 106.50 | 109.51 | 723,813 | +1.07(+0.98%) |
Sep 10, 2018 | 110.63 | 111.13 | 108.29 | 108.44 | 853,915 | -1.83(-1.66%) |
Sep 07, 2018 | 108.57 | 110.44 | 108.26 | 110.27 | 745,606 | +1.45(+1.34%) |
Sep 06, 2018 | 108.40 | 109.07 | 107.93 | 108.82 | 818,104 | +0.41(+0.38%) |
Sep 05, 2018 | 105.74 | 108.42 | 105.62 | 108.40 | 1,004,508 | +2.89(+2.74%) |
Sep 04, 2018 | 104.51 | 105.78 | 104.14 | 105.51 | 787,265 | +1.20(+1.15%) |
Aug 31, 2018 | 104.31 | 104.31 | 104.31 | 0 | -0.17(-0.17%) | |
Aug 30, 2018 | 104.50 | 105.12 | 104.13 | 104.48 | 541,767 | -0.47(-0.45%) |
Aug 29, 2018 | 106.42 | 106.42 | 104.95 | 104.95 | 550,018 | -1.03(-0.97%) |
Aug 28, 2018 | 106.81 | 106.81 | 105.92 | 105.98 | 549,675 | -0.46(-0.43%) |
Aug 27, 2018 | 105.58 | 106.66 | 105.58 | 106.45 | 508,441 | +1.25(+1.19%) |
Aug 24, 2018 | 105.00 | 105.47 | 104.55 | 105.19 | 687,660 | +0.40(+0.39%) |
Aug 23, 2018 | 105.89 | 105.89 | 104.66 | 104.79 | 400,508 | -1.23(-1.16%) |
Aug 22, 2018 | 106.09 | 106.50 | 105.61 | 106.02 | 468,998 | -0.30(-0.28%) |
Aug 21, 2018 | 106.41 | 106.65 | 106.25 | 106.32 | 804,199 | +0.18(+0.17%) |
Aug 20, 2018 | 106.01 | 106.37 | 105.68 | 106.14 | 533,649 | +0.24(+0.23%) |
Aug 17, 2018 | 105.33 | 106.42 | 103.74 | 105.90 | 747,060 | -0.63(-0.59%) |
Aug 16, 2018 | 106.14 | 107.17 | 105.77 | 106.52 | 577,755 | +0.92(+0.87%) |
Aug 15, 2018 | 106.78 | 107.35 | 104.75 | 105.61 | 783,561 | -1.92(-1.78%) |
Aug 14, 2018 | 107.07 | 108.33 | 107.07 | 107.53 | 748,882 | +0.46(+0.43%) |
Aug 13, 2018 | 107.33 | 109.23 | 106.67 | 107.06 | 1,552,605 | +0.65(+0.62%) |
Aug 10, 2018 | 106.92 | 107.37 | 106.21 | 106.41 | 573,119 | -0.96(-0.90%) |
Aug 09, 2018 | 108.84 | 109.35 | 107.32 | 107.37 | 558,596 | -1.34(-1.23%) |
Aug 08, 2018 | 109.52 | 109.80 | 108.70 | 108.71 | 681,436 | -0.70(-0.64%) |
Aug 07, 2018 | 109.73 | 110.48 | 109.15 | 109.41 | 597,192 | +0.19(+0.18%) |
Aug 06, 2018 | 109.18 | 110.17 | 108.46 | 109.22 | 651,546 | +0.31(+0.28%) |
Aug 03, 2018 | 107.66 | 109.07 | 107.37 | 108.91 | 596,287 | +1.12(+1.04%) |
Aug 02, 2018 | 105.70 | 108.12 | 105.55 | 107.79 | 599,654 | +1.38(+1.29%) |
Aug 01, 2018 | 105.57 | 106.56 | 103.74 | 106.41 | 730,820 | +0.29(+0.27%) |
Jul 31, 2018 | 105.27 | 107.14 | 105.24 | 106.12 | 1,040,648 | +1.37(+1.30%) |
Jul 30, 2018 | 104.75 | 106.45 | 104.39 | 104.76 | 1,038,326 | +0.52(+0.50%) |
Jul 27, 2018 | 105.28 | 105.28 | 102.94 | 104.24 | 951,190 | -0.50(-0.48%) |
Jul 26, 2018 | 105.47 | 107.48 | 104.64 | 104.74 | 1,965,278 | -0.76(-0.72%) |
Jul 25, 2018 | 103.32 | 105.64 | 103.32 | 105.50 | 1,615,965 | +2.52(+2.45%) |
Jul 24, 2018 | 100.13 | 103.11 | 98.65 | 102.98 | 1,723,682 | +1.69(+1.67%) |
Jul 23, 2018 | 100.18 | 101.28 | 99.30 | 101.28 | 1,319,265 | +0.55(+0.54%) |
Jul 20, 2018 | 100.93 | 101.44 | 100.15 | 100.74 | 727,499 | -0.07(-0.07%) |
Jul 19, 2018 | 99.33 | 101.04 | 99.33 | 100.80 | 860,486 | +0.90(+0.91%) |
Jul 18, 2018 | 98.77 | 99.95 | 98.16 | 99.90 | 744,620 | +1.40(+1.43%) |
Jul 17, 2018 | 98.69 | 99.30 | 98.05 | 98.49 | 638,044 | -0.35(-0.35%) |
Jul 16, 2018 | 100.42 | 100.51 | 98.83 | 98.84 | 634,337 | -1.27(-1.27%) |
Jul 13, 2018 | 99.61 | 101.10 | 99.61 | 100.11 | 728,927 | +0.37(+0.38%) |
Jul 12, 2018 | 98.90 | 99.81 | 97.47 | 99.74 | 750,561 | +1.44(+1.47%) |
Jul 11, 2018 | 96.93 | 98.45 | 96.74 | 98.29 | 604,023 | +0.30(+0.30%) |
Jul 10, 2018 | 97.72 | 98.39 | 96.98 | 97.99 | 868,796 | +0.20(+0.21%) |
Jul 09, 2018 | 96.90 | 98.19 | 96.90 | 97.79 | 799,058 | +1.50(+1.56%) |
Jul 06, 2018 | 95.92 | 96.85 | 95.76 | 96.29 | 595,244 | +0.29(+0.30%) |
Jul 05, 2018 | 96.47 | 96.51 | 95.06 | 96.00 | 843,414 | +0.49(+0.51%) |
Jul 03, 2018 | 95.51 | 95.51 | 95.51 | 0 | +0.14(+0.15%) | |
Jul 02, 2018 | 94.40 | 95.72 | 93.68 | 95.37 | 603,015 | +0.54(+0.57%) |
Jun 29, 2018 | 94.54 | 95.74 | 94.06 | 94.83 | 987,386 | +0.41(+0.44%) |
Jun 28, 2018 | 94.47 | 95.21 | 93.76 | 94.42 | 776,181 | -0.24(-0.25%) |
Jun 27, 2018 | 95.26 | 96.38 | 94.61 | 94.66 | 789,679 | -0.01(-0.01%) |
Jun 26, 2018 | 95.32 | 95.54 | 94.47 | 94.67 | 546,568 | -0.25(-0.26%) |
Jun 25, 2018 | 96.59 | 96.67 | 94.39 | 94.92 | 844,644 | -1.95(-2.02%) |
Jun 22, 2018 | 97.46 | 97.94 | 96.36 | 96.87 | 991,171 | +0.26(+0.27%) |
Jun 21, 2018 | 98.46 | 98.93 | 96.33 | 96.61 | 575,203 | -2.10(-2.12%) |
Jun 20, 2018 | 98.53 | 98.86 | 98.13 | 98.71 | 537,051 | +0.56(+0.57%) |
Jun 19, 2018 | 97.53 | 98.46 | 97.08 | 98.15 | 698,517 | -0.55(-0.56%) |
Jun 18, 2018 | 97.86 | 99.12 | 97.18 | 98.70 | 543,103 | +0.13(+0.13%) |
Jun 15, 2018 | 98.98 | 98.13 | 98.57 | 876,598 | +0.44(+0.45%) | |
Jun 14, 2018 | 97.40 | 98.22 | 97.06 | 98.13 | 520,175 | +0.94(+0.97%) |
Jun 13, 2018 | 99.09 | 99.20 | 97.07 | 97.19 | 726,076 | -1.87(-1.88%) |
Jun 12, 2018 | 98.73 | 100.25 | 98.46 | 99.05 | 465,060 | +0.17(+0.18%) |
Jun 11, 2018 | 98.71 | 99.06 | 97.96 | 98.88 | 367,502 | +0.10(+0.10%) |
Jun 08, 2018 | 98.07 | 99.07 | 97.84 | 98.78 | 857,659 | +0.78(+0.80%) |
Jun 07, 2018 | 97.81 | 98.22 | 97.17 | 98.00 | 434,974 | +0.28(+0.29%) |
Jun 06, 2018 | 98.02 | 97.72 | 744,428 | +1.51(+1.57%) | ||
Jun 05, 2018 | 95.43 | 96.28 | 94.98 | 96.21 | 753,475 | +0.92(+0.97%) |
Jun 04, 2018 | 96.35 | 97.12 | 95.02 | 95.29 | 617,371 | -0.82(-0.85%) |
Jun 01, 2018 | 94.81 | 96.23 | 94.31 | 96.11 | 881,489 | +2.31(+2.46%) |
May 31, 2018 | 94.67 | 94.71 | 93.17 | 93.80 | 723,988 | -0.83(-0.87%) |
May 30, 2018 | 93.71 | 95.20 | 93.54 | 94.63 | 733,022 | +1.45(+1.56%) |
May 29, 2018 | 93.53 | 93.84 | 92.39 | 93.17 | 735,651 | -0.46(-0.49%) |
May 25, 2018 | 93.64 | 93.64 | 93.64 | 0 | +0.33(+0.35%) | |
May 24, 2018 | 92.77 | 93.73 | 92.60 | 93.31 | 469,436 | +0.33(+0.35%) |
May 23, 2018 | 93.21 | 93.36 | 91.59 | 92.98 | 800,966 | -0.78(-0.83%) |
May 22, 2018 | 95.28 | 95.99 | 93.60 | 93.76 | 1,270,489 | -1.04(-1.10%) |
May 21, 2018 | 91.65 | 96.46 | 91.39 | 94.80 | 3,368,729 | +3.23(+3.53%) |
May 18, 2018 | 90.76 | 91.76 | 90.76 | 91.57 | 428,529 | +1.00(+1.10%) |
May 17, 2018 | 90.83 | 91.34 | 90.06 | 90.57 | 617,594 | -0.40(-0.44%) |
May 16, 2018 | 89.67 | 91.54 | 89.67 | 90.97 | 716,835 | +1.33(+1.48%) |
May 15, 2018 | 89.06 | 89.65 | 88.46 | 89.64 | 570,768 | +0.01(+0.01%) |
May 14, 2018 | 90.61 | 91.90 | 89.43 | 89.63 | 761,050 | +0.12(+0.13%) |
May 11, 2018 | 90.42 | 90.63 | 89.09 | 89.52 | 500,371 | -0.74(-0.82%) |
May 10, 2018 | 89.92 | 90.70 | 89.77 | 90.26 | 960,183 | +0.44(+0.49%) |
May 09, 2018 | 88.53 | 90.16 | 88.44 | 89.82 | 1,016,728 | +1.35(+1.53%) |
May 08, 2018 | 87.68 | 88.97 | 87.16 | 88.46 | 1,165,548 | +0.91(+1.04%) |
May 07, 2018 | 86.66 | 88.35 | 84.41 | 87.55 | 399,588 | +1.11(+1.29%) |
May 04, 2018 | 84.79 | 87.01 | 84.44 | 86.44 | 425,425 | +1.33(+1.56%) |
May 03, 2018 | 84.11 | 85.78 | 83.25 | 85.11 | 547,093 | +0.94(+1.12%) |
May 02, 2018 | 84.99 | 85.53 | 83.98 | 84.17 | 739,789 | -1.07(-1.25%) |
May 01, 2018 | 84.91 | 85.44 | 83.80 | 85.23 | 1,039,365 | -0.09(-0.10%) |
Apr 30, 2018 | 86.32 | 86.83 | 85.22 | 85.32 | 511,859 | -0.54(-0.63%) |
Apr 27, 2018 | 84.54 | 85.99 | 84.17 | 85.86 | 570,234 | +0.41(+0.48%) |
Apr 26, 2018 | 85.97 | 86.81 | 84.96 | 85.45 | 620,091 | -0.42(-0.49%) |
Apr 25, 2018 | 87.18 | 87.76 | 85.34 | 85.87 | 932,264 | -0.92(-1.06%) |
Apr 24, 2018 | 85.89 | 88.55 | 85.89 | 86.79 | 2,210,314 | +2.21(+2.61%) |
Apr 23, 2018 | 85.49 | 86.45 | 84.27 | 84.58 | 1,486,345 | +0.48(+0.57%) |
Apr 20, 2018 | 80.35 | 85.96 | 79.33 | 84.10 | 4,335,816 | +3.60(+4.48%) |
Apr 19, 2018 | 80.11 | 80.85 | 79.75 | 80.50 | 549,756 | +0.35(+0.43%) |
Apr 18, 2018 | 79.82 | 80.91 | 79.77 | 80.15 | 458,429 | +0.68(+0.86%) |
Apr 17, 2018 | 80.53 | 81.11 | 79.44 | 79.47 | 625,370 | -0.45(-0.56%) |
Apr 16, 2018 | 79.31 | 80.50 | 78.99 | 79.92 | 413,432 | +1.44(+1.84%) |
Apr 13, 2018 | 79.86 | 80.50 | 78.13 | 78.48 | 596,718 | -1.00(-1.26%) |
Apr 12, 2018 | 78.70 | 80.03 | 78.41 | 79.48 | 420,684 | +1.26(+1.61%) |
Apr 11, 2018 | 78.03 | 78.48 | 77.41 | 78.22 | 406,653 | -0.59(-0.74%) |
Apr 10, 2018 | 77.88 | 79.38 | 77.55 | 78.81 | 654,731 | +2.00(+2.60%) |
Apr 09, 2018 | 77.72 | 77.96 | 76.75 | 76.81 | 529,101 | -0.20(-0.26%) |
Apr 06, 2018 | 77.89 | 78.56 | 75.87 | 77.01 | 559,445 | -1.25(-1.60%) |
Apr 05, 2018 | 78.19 | 79.06 | 77.53 | 78.26 | 820,794 | +0.58(+0.74%) |
Apr 04, 2018 | 76.08 | 77.88 | 75.90 | 77.68 | 1,068,871 | +0.23(+0.30%) |
Apr 03, 2018 | 77.10 | 77.93 | 76.65 | 77.45 | 975,624 | +0.81(+1.05%) |
Apr 02, 2018 | 77.97 | 78.28 | 75.95 | 76.65 | 649,515 | -1.56(-1.99%) |
Mar 29, 2018 | 78.20 | 78.20 | 78.20 | 0 | +1.32(+1.71%) | |
Mar 28, 2018 | 77.59 | 77.59 | 76.18 | 76.89 | 533,379 | -0.65(-0.84%) |
Mar 27, 2018 | 77.96 | 79.35 | 77.15 | 77.54 | 772,834 | +0.10(+0.12%) |
Mar 26, 2018 | 75.65 | 77.57 | 74.96 | 77.44 | 978,546 | +3.00(+4.03%) |
Mar 23, 2018 | 75.66 | 76.37 | 74.41 | 74.45 | 655,995 | -0.84(-1.11%) |
Mar 22, 2018 | 77.49 | 77.98 | 75.22 | 75.28 | 565,719 | -3.03(-3.86%) |
Mar 21, 2018 | 77.87 | 78.96 | 77.42 | 78.31 | 584,240 | +0.46(+0.59%) |
Mar 20, 2018 | 78.63 | 79.23 | 77.70 | 77.85 | 768,108 | -0.83(-1.05%) |
Mar 19, 2018 | 78.66 | 79.26 | 77.90 | 78.67 | 359,534 | -0.53(-0.67%) |
Mar 16, 2018 | 78.78 | 79.55 | 78.12 | 79.20 | 759,100 | +0.54(+0.68%) |
Mar 15, 2018 | 79.60 | 80.26 | 78.45 | 78.66 | 481,823 | -0.94(-1.18%) |
Mar 14, 2018 | 79.89 | 80.80 | 79.51 | 79.61 | 483,920 | +0.27(+0.34%) |
Mar 13, 2018 | 79.92 | 80.57 | 79.05 | 79.34 | 616,794 | -0.30(-0.37%) |
Mar 12, 2018 | 80.62 | 80.97 | 79.54 | 79.63 | 723,155 | -0.67(-0.84%) |
Mar 09, 2018 | 79.85 | 80.74 | 79.43 | 80.31 | 551,254 | +1.14(+1.44%) |
Mar 08, 2018 | 79.92 | 80.09 | 78.96 | 79.16 | 618,529 | -0.61(-0.76%) |
Mar 07, 2018 | 80.20 | 79.12 | 79.77 | 702,773 | -0.39(-0.49%) | |
Mar 06, 2018 | 80.40 | 81.02 | 79.62 | 80.16 | 877,997 | +0.25(+0.31%) |
Mar 05, 2018 | 77.79 | 80.20 | 77.28 | 79.91 | 577,350 | +1.90(+2.44%) |
Mar 02, 2018 | 75.98 | 78.24 | 75.74 | 78.01 | 762,510 | +1.26(+1.64%) |
Mar 01, 2018 | 78.14 | 78.25 | 76.30 | 76.75 | 948,755 | -1.39(-1.78%) |
Feb 28, 2018 | 79.15 | 79.53 | 78.12 | 78.14 | 960,311 | -0.69(-0.88%) |
Feb 27, 2018 | 80.23 | 81.16 | 78.83 | 78.84 | 1,288,778 | -1.71(-2.12%) |
Feb 26, 2018 | 80.68 | 81.01 | 79.64 | 80.55 | 621,658 | +0.42(+0.53%) |
Feb 23, 2018 | 79.12 | 80.13 | 79.12 | 80.12 | 566,086 | +1.06(+1.34%) |
Feb 22, 2018 | 79.07 | 1,237,015 | +0.54(+0.69%) | |||
Feb 21, 2018 | 76.76 | 79.89 | 76.76 | 78.53 | 1,074,378 | +1.67(+2.17%) |
Feb 20, 2018 | 73.72 | 78.30 | 71.82 | 76.86 | 1,969,724 | +2.62(+3.53%) |
Feb 16, 2018 | 74.23 | 74.23 | 74.23 | 0 | +2.56(+3.57%) | |
Feb 15, 2018 | 70.83 | 71.93 | 70.48 | 71.68 | 596,350 | +1.35(+1.93%) |
Feb 14, 2018 | 68.50 | 70.61 | 68.44 | 70.32 | 1,613,867 | +1.17(+1.69%) |
Feb 13, 2018 | 68.84 | 69.84 | 68.27 | 69.15 | 501,923 | -0.02(-0.03%) |
Feb 12, 2018 | 68.96 | 70.01 | 68.07 | 69.17 | 814,657 | +0.23(+0.33%) |
Feb 09, 2018 | 68.71 | 69.53 | 67.01 | 68.94 | 1,175,616 | +0.59(+0.86%) |
Feb 08, 2018 | 69.71 | 70.17 | 68.32 | 68.36 | 1,401,124 | -1.50(-2.15%) |
Feb 07, 2018 | 69.47 | 70.65 | 69.21 | 69.85 | 983,159 | -0.01(-0.01%) |
Feb 06, 2018 | 68.05 | 70.48 | 67.24 | 69.86 | 1,910,099 | +0.32(+0.46%) |
Feb 05, 2018 | 69.75 | 70.66 | 68.91 | 69.55 | 1,518,005 | -0.85(-1.21%) |
Feb 02, 2018 | 76.11 | 76.73 | 69.91 | 70.40 | 3,529,286 | -7.54(-9.67%) |
Feb 01, 2018 | 77.32 | 78.71 | 76.74 | 77.94 | 555,313 | +0.21(+0.27%) |
Jan 31, 2018 | 79.42 | 80.07 | 77.50 | 77.73 | 665,616 | -1.31(-1.66%) |
Jan 30, 2018 | 79.64 | 79.68 | 78.96 | 79.04 | 423,188 | -1.37(-1.71%) |
Jan 29, 2018 | 78.96 | 81.33 | 78.96 | 80.41 | 805,707 | +1.52(+1.93%) |
Jan 26, 2018 | 78.98 | 79.33 | 78.19 | 78.89 | 858,014 | -0.07(-0.09%) |
Jan 25, 2018 | 79.98 | 80.13 | 78.49 | 78.96 | 570,972 | -0.39(-0.50%) |
Jan 24, 2018 | 79.73 | 80.02 | 78.93 | 79.35 | 608,859 | +0.02(+0.02%) |
Jan 23, 2018 | 79.35 | 79.57 | 78.81 | 79.33 | 586,413 | +0.20(+0.25%) |
Jan 22, 2018 | 79.32 | 79.49 | 78.74 | 79.13 | 469,684 | -0.29(-0.36%) |
Jan 19, 2018 | 78.64 | 79.45 | 78.22 | 79.42 | 567,131 | +0.92(+1.17%) |
Jan 18, 2018 | 79.44 | 79.60 | 78.28 | 78.50 | 722,569 | -0.84(-1.06%) |
Jan 17, 2018 | 81.06 | 81.38 | 79.08 | 79.34 | 656,131 | -1.42(-1.76%) |
Jan 16, 2018 | 81.72 | 82.67 | 80.61 | 80.76 | 583,702 | -0.96(-1.17%) |
Jan 12, 2018 | 81.72 | 81.72 | 81.72 | 0 | +1.13(+1.40%) | |
Jan 11, 2018 | 79.44 | 80.71 | 79.44 | 80.59 | 366,629 | +1.57(+1.99%) |
Jan 10, 2018 | 79.90 | 79.95 | 78.79 | 79.01 | 401,889 | -0.68(-0.85%) |
Jan 09, 2018 | 79.38 | 80.25 | 78.98 | 79.69 | 387,786 | +0.69(+0.87%) |
Jan 08, 2018 | 78.49 | 79.10 | 78.33 | 79.00 | 326,177 | +0.52(+0.66%) |
Jan 05, 2018 | 80.26 | 80.53 | 77.39 | 78.49 | 1,028,077 | -1.48(-1.85%) |
Jan 04, 2018 | 79.65 | 80.58 | 79.43 | 79.96 | 702,386 | +1.06(+1.35%) |
Jan 03, 2018 | 79.24 | 79.65 | 78.31 | 78.90 | 1,074,471 | -0.64(-0.81%) |
Jan 02, 2018 | 78.38 | 79.71 | 77.74 | 79.54 | 792,636 | +1.44(+1.84%) |
Dec 29, 2017 | 78.10 | 78.10 | 78.10 | 0 | -0.08(-0.10%) | |
Dec 28, 2017 | 78.28 | 78.36 | 77.31 | 78.18 | 367,626 | +0.13(+0.17%) |
Dec 27, 2017 | 77.80 | 78.64 | 77.72 | 78.04 | 461,941 | +0.56(+0.72%) |
Dec 26, 2017 | 76.51 | 77.71 | 76.51 | 77.49 | 297,928 | +1.11(+1.46%) |
Dec 22, 2017 | 76.30 | 76.55 | 75.67 | 76.38 | 397,558 | -0.22(-0.29%) |
Dec 21, 2017 | 77.03 | 77.51 | 76.41 | 76.60 | 400,496 | -0.51(-0.66%) |
Dec 20, 2017 | 76.05 | 77.81 | 75.77 | 77.10 | 912,224 | +1.42(+1.88%) |
Dec 19, 2017 | 74.91 | 75.99 | 74.63 | 75.69 | 515,684 | +0.82(+1.10%) |
Dec 18, 2017 | 74.02 | 75.96 | 74.02 | 74.86 | 559,792 | +1.32(+1.80%) |
Dec 15, 2017 | 73.82 | 75.01 | 73.44 | 73.54 | 1,163,218 | -0.19(-0.26%) |
Dec 14, 2017 | 75.15 | 75.49 | 73.63 | 73.73 | 377,294 | -1.13(-1.51%) |
Dec 13, 2017 | 74.39 | 75.05 | 73.58 | 74.86 | 738,822 | +1.27(+1.72%) |
Dec 12, 2017 | 74.11 | 74.39 | 73.41 | 73.59 | 578,510 | -0.55(-0.74%) |
Dec 11, 2017 | 73.38 | 74.36 | 73.21 | 74.14 | 968,370 | +1.03(+1.40%) |
Dec 08, 2017 | 73.03 | 73.83 | 72.89 | 73.11 | 481,008 | +0.73(+1.01%) |
Dec 07, 2017 | 71.61 | 73.17 | 71.61 | 72.39 | 472,321 | +0.59(+0.81%) |
Dec 06, 2017 | 73.55 | 73.93 | 71.78 | 71.80 | 610,870 | -1.99(-2.69%) |
Dec 05, 2017 | 74.49 | 74.70 | 73.53 | 73.79 | 696,381 | -0.64(-0.86%) |
Dec 04, 2017 | 73.86 | 74.56 | 73.48 | 74.43 | 611,867 | +1.25(+1.70%) |
Dec 01, 2017 | 73.73 | 73.81 | 72.24 | 73.18 | 597,732 | -0.58(-0.78%) |
Nov 30, 2017 | 73.87 | 74.79 | 73.42 | 73.76 | 966,118 | -0.10(-0.13%) |
Nov 29, 2017 | 71.50 | 74.16 | 71.50 | 73.85 | 1,130,803 | +2.05(+2.86%) |
Nov 28, 2017 | 69.82 | 71.85 | 69.26 | 71.80 | 839,117 | +2.06(+2.96%) |
Nov 27, 2017 | 70.05 | 70.55 | 69.59 | 69.74 | 604,308 | -0.42(-0.60%) |
Nov 24, 2017 | 70.44 | 70.92 | 69.83 | 70.16 | 255,147 | +0.07(+0.10%) |
Nov 22, 2017 | 70.51 | 70.84 | 70.05 | 70.09 | 384,510 | -0.24(-0.34%) |
Nov 21, 2017 | 71.11 | 71.23 | 70.27 | 70.33 | 706,695 | -0.70(-0.99%) |
Nov 20, 2017 | 71.01 | 71.23 | 70.26 | 71.03 | 501,914 | +0.09(+0.12%) |
Nov 17, 2017 | 70.39 | 71.16 | 70.04 | 70.95 | 670,048 | +0.29(+0.41%) |
Nov 16, 2017 | 70.02 | 71.34 | 69.77 | 70.66 | 546,789 | +0.75(+1.07%) |
Nov 15, 2017 | 69.80 | 70.53 | 69.02 | 69.91 | 726,885 | -0.61(-0.87%) |
Nov 14, 2017 | 71.73 | 72.03 | 70.06 | 70.53 | 593,556 | -1.66(-2.30%) |
Nov 13, 2017 | 72.85 | 73.35 | 71.81 | 72.18 | 769,268 | -1.20(-1.63%) |
Nov 10, 2017 | 72.23 | 73.45 | 71.91 | 73.38 | 734,633 | +1.20(+1.66%) |
Nov 09, 2017 | 73.06 | 73.74 | 71.87 | 72.18 | 1,102,260 | -1.59(-2.15%) |
Nov 08, 2017 | 72.97 | 73.79 | 72.72 | 73.77 | 694,945 | +0.80(+1.10%) |
Nov 07, 2017 | 73.74 | 73.84 | 72.47 | 72.97 | 520,222 | -0.81(-1.10%) |
Nov 06, 2017 | 73.58 | 74.48 | 73.22 | 73.78 | 565,552 | +0.02(+0.03%) |
Nov 03, 2017 | 73.19 | 74.40 | 73.03 | 73.76 | 664,258 | +0.57(+0.78%) |
Nov 02, 2017 | 73.10 | 73.57 | 71.90 | 73.19 | 677,529 | -0.20(-0.27%) |
Nov 01, 2017 | 73.74 | 73.84 | 72.37 | 73.39 | 964,181 | +0.13(+0.18%) |
Oct 31, 2017 | 73.44 | 73.56 | 72.71 | 73.26 | 933,310 | -0.06(-0.08%) |
Oct 30, 2017 | 72.87 | 73.62 | 72.56 | 73.31 | 721,552 | +0.28(+0.38%) |
Oct 27, 2017 | 71.68 | 73.13 | 71.53 | 73.04 | 1,171,399 | +0.24(+0.33%) |
Oct 26, 2017 | 74.54 | 74.68 | 72.47 | 72.80 | 1,086,914 | -1.56(-2.10%) |
Oct 25, 2017 | 76.57 | 78.34 | 73.98 | 74.36 | 1,408,991 | -2.96(-3.83%) |
Oct 24, 2017 | 72.83 | 78.65 | 69.67 | 77.32 | 2,656,512 | +4.17(+5.69%) |
Oct 23, 2017 | 73.68 | 74.05 | 72.47 | 73.15 | 897,971 | -0.46(-0.62%) |
Oct 20, 2017 | 72.64 | 73.74 | 72.54 | 73.61 | 952,934 | +1.16(+1.60%) |
Oct 19, 2017 | 72.07 | 72.47 | 71.20 | 72.45 | 583,020 | +0.15(+0.21%) |
Oct 18, 2017 | 72.15 | 72.63 | 71.99 | 72.30 | 567,786 | +0.15(+0.21%) |
Oct 17, 2017 | 71.82 | 72.23 | 71.17 | 72.15 | 555,281 | +0.41(+0.57%) |
Oct 16, 2017 | 71.74 | 71.81 | 70.93 | 71.73 | 802,585 | +0.38(+0.54%) |
Oct 13, 2017 | 72.78 | 72.85 | 71.34 | 71.35 | 543,379 | -1.02(-1.42%) |
Oct 12, 2017 | 71.71 | 72.44 | 71.48 | 72.38 | 992,529 | +0.43(+0.60%) |
Oct 11, 2017 | 71.86 | 72.08 | 71.24 | 71.95 | 618,705 | +0.10(+0.13%) |
Oct 10, 2017 | 72.39 | 72.39 | 71.34 | 71.85 | 696,978 | -0.31(-0.42%) |
Oct 09, 2017 | 72.40 | 72.71 | 71.99 | 72.16 | 586,560 | -0.24(-0.33%) |
Oct 06, 2017 | 72.83 | 73.37 | 72.29 | 72.40 | 740,878 | -0.44(-0.60%) |
Oct 05, 2017 | 73.17 | 73.42 | 72.09 | 72.84 | 489,522 | -0.07(-0.09%) |
Oct 04, 2017 | 73.20 | 73.59 | 72.74 | 72.90 | 868,957 | -0.29(-0.39%) |
Oct 03, 2017 | 73.43 | 73.60 | 72.75 | 73.19 | 637,086 | +0.02(+0.03%) |