Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.25 | 76.75 | 74.26 | 76.20 | 4,618,439 | +0.20(+0.26%) |
Sep 27, 2018 | 76.14 | 76.71 | 75.57 | 76.00 | 1,888,132 | -0.03(-0.04%) |
Sep 26, 2018 | 77.23 | 77.57 | 75.92 | 76.03 | 2,555,248 | -1.09(-1.41%) |
Sep 25, 2018 | 78.12 | 78.34 | 77.06 | 77.12 | 1,950,378 | -0.56(-0.73%) |
Sep 24, 2018 | 78.78 | 78.95 | 77.53 | 77.69 | 2,977,854 | -1.04(-1.32%) |
Sep 21, 2018 | 78.69 | 78.92 | 77.93 | 78.72 | 3,397,510 | +0.34(+0.43%) |
Sep 20, 2018 | 77.97 | 78.95 | 77.87 | 78.39 | 3,143,517 | +1.05(+1.35%) |
Sep 19, 2018 | 75.44 | 78.00 | 75.38 | 77.34 | 3,905,359 | +1.98(+2.62%) |
Sep 18, 2018 | 74.66 | 75.60 | 74.24 | 75.36 | 2,229,520 | +0.92(+1.23%) |
Sep 17, 2018 | 74.97 | 75.67 | 74.31 | 74.45 | 2,216,597 | -0.65(-0.87%) |
Sep 14, 2018 | 73.31 | 75.26 | 73.26 | 75.10 | 2,977,991 | +2.09(+2.86%) |
Sep 13, 2018 | 73.12 | 73.67 | 72.78 | 73.01 | 2,576,244 | +0.23(+0.31%) |
Sep 12, 2018 | 73.25 | 73.45 | 72.48 | 72.78 | 2,580,974 | -0.66(-0.90%) |
Sep 11, 2018 | 73.78 | 73.95 | 72.80 | 73.45 | 2,044,982 | -0.78(-1.05%) |
Sep 10, 2018 | 74.73 | 74.83 | 74.10 | 74.23 | 1,918,373 | +0.31(+0.42%) |
Sep 07, 2018 | 74.51 | 74.69 | 73.61 | 73.92 | 1,736,452 | -0.33(-0.45%) |
Sep 06, 2018 | 75.15 | 75.44 | 73.96 | 74.25 | 1,689,103 | -0.74(-0.99%) |
Sep 05, 2018 | 74.30 | 75.45 | 74.13 | 74.99 | 1,753,213 | +0.73(+0.98%) |
Sep 04, 2018 | 73.52 | 74.42 | 73.37 | 74.27 | 2,207,479 | +0.38(+0.51%) |
Aug 31, 2018 | 73.89 | 73.89 | 73.89 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 74.60 | 74.80 | 73.80 | 74.02 | 2,029,590 | -0.94(-1.25%) |
Aug 29, 2018 | 75.29 | 75.29 | 74.03 | 74.96 | 2,370,042 | -0.53(-0.71%) |
Aug 28, 2018 | 75.72 | 76.02 | 75.23 | 75.50 | 2,233,457 | +0.02(+0.02%) |
Aug 27, 2018 | 74.59 | 75.89 | 74.35 | 75.48 | 2,289,242 | +1.38(+1.86%) |
Aug 24, 2018 | 74.14 | 74.35 | 73.91 | 74.11 | 2,338,140 | +0.50(+0.67%) |
Aug 23, 2018 | 74.14 | 74.14 | 73.41 | 73.61 | 1,498,323 | -0.63(-0.85%) |
Aug 22, 2018 | 74.80 | 74.80 | 73.94 | 74.24 | 1,894,431 | -0.71(-0.95%) |
Aug 21, 2018 | 73.85 | 75.41 | 73.72 | 74.96 | 1,950,484 | +1.14(+1.54%) |
Aug 20, 2018 | 73.78 | 74.27 | 73.59 | 73.82 | 1,700,167 | +0.20(+0.27%) |
Aug 17, 2018 | 72.89 | 73.79 | 72.75 | 73.63 | 2,114,332 | +0.52(+0.71%) |
Aug 16, 2018 | 72.49 | 73.44 | 72.44 | 73.10 | 2,235,575 | +1.33(+1.85%) |
Aug 15, 2018 | 71.92 | 72.24 | 71.32 | 71.78 | 2,128,669 | -0.80(-1.10%) |
Aug 14, 2018 | 71.95 | 72.77 | 71.95 | 72.58 | 1,841,459 | +0.69(+0.96%) |
Aug 13, 2018 | 72.18 | 72.28 | 71.45 | 71.88 | 2,445,010 | -0.38(-0.53%) |
Aug 10, 2018 | 73.36 | 73.62 | 71.78 | 72.26 | 3,202,899 | -2.21(-2.97%) |
Aug 09, 2018 | 75.64 | 75.79 | 74.34 | 74.48 | 2,739,323 | -1.18(-1.56%) |
Aug 08, 2018 | 74.73 | 75.81 | 74.39 | 75.65 | 3,386,576 | +0.89(+1.19%) |
Aug 07, 2018 | 74.60 | 75.66 | 74.56 | 74.77 | 2,504,496 | +0.49(+0.66%) |
Aug 06, 2018 | 74.12 | 74.84 | 73.63 | 74.27 | 2,192,868 | +0.19(+0.25%) |
Aug 03, 2018 | 74.07 | 74.61 | 73.66 | 74.09 | 2,488,326 | -0.34(-0.46%) |
Aug 02, 2018 | 73.78 | 74.91 | 73.03 | 74.43 | 4,677,665 | -0.47(-0.63%) |
Aug 01, 2018 | 75.56 | 76.16 | 74.65 | 74.90 | 3,260,983 | -0.30(-0.40%) |
Jul 31, 2018 | 75.12 | 75.56 | 74.60 | 75.20 | 4,185,224 | +0.57(+0.77%) |
Jul 30, 2018 | 74.00 | 75.43 | 73.89 | 74.62 | 3,082,447 | +0.93(+1.26%) |
Jul 27, 2018 | 73.45 | 74.29 | 73.38 | 73.69 | 2,593,801 | +0.59(+0.81%) |
Jul 26, 2018 | 72.66 | 73.89 | 72.66 | 73.10 | 2,429,669 | +0.84(+1.17%) |
Jul 25, 2018 | 72.85 | 73.16 | 71.28 | 72.26 | 3,401,444 | -0.88(-1.20%) |
Jul 24, 2018 | 72.55 | 73.89 | 72.16 | 73.14 | 2,436,229 | +0.92(+1.27%) |
Jul 23, 2018 | 70.98 | 72.43 | 70.81 | 72.22 | 2,362,451 | +1.24(+1.75%) |
Jul 20, 2018 | 70.94 | 71.22 | 70.68 | 70.98 | 3,036,171 | -0.34(-0.47%) |
Jul 19, 2018 | 72.34 | 72.74 | 71.29 | 71.32 | 2,436,255 | -1.33(-1.84%) |
Jul 18, 2018 | 71.58 | 72.81 | 71.43 | 72.65 | 2,453,774 | +1.10(+1.53%) |
Jul 17, 2018 | 71.73 | 72.00 | 71.34 | 71.55 | 2,054,721 | -0.21(-0.29%) |
Jul 16, 2018 | 70.97 | 71.81 | 70.91 | 71.76 | 1,792,488 | +0.92(+1.29%) |
Jul 13, 2018 | 70.69 | 71.23 | 70.43 | 70.85 | 1,745,166 | -0.17(-0.24%) |
Jul 12, 2018 | 71.69 | 71.69 | 70.36 | 71.02 | 2,372,059 | -0.07(-0.10%) |
Jul 11, 2018 | 71.88 | 72.04 | 70.94 | 71.09 | 2,409,407 | -1.20(-1.66%) |
Jul 10, 2018 | 72.91 | 73.18 | 71.84 | 72.29 | 2,682,384 | -0.49(-0.68%) |
Jul 09, 2018 | 71.04 | 72.96 | 70.97 | 72.78 | 2,770,740 | +2.10(+2.97%) |
Jul 06, 2018 | 69.93 | 70.87 | 69.47 | 70.68 | 1,978,074 | +0.38(+0.54%) |
Jul 05, 2018 | 70.69 | 70.86 | 69.70 | 70.30 | 1,917,998 | +0.26(+0.37%) |
Jul 03, 2018 | 70.04 | 70.04 | 70.04 | 0 | -0.25(-0.36%) | |
Jul 02, 2018 | 69.20 | 70.29 | 68.93 | 70.29 | 1,864,878 | +0.61(+0.88%) |
Jun 29, 2018 | 70.31 | 70.97 | 69.66 | 69.68 | 2,158,283 | -0.06(-0.09%) |
Jun 28, 2018 | 69.50 | 69.98 | 68.60 | 69.74 | 2,860,945 | +0.28(+0.40%) |
Jun 27, 2018 | 70.91 | 71.24 | 69.39 | 69.47 | 3,047,043 | -1.56(-2.19%) |
Jun 26, 2018 | 71.65 | 71.88 | 70.76 | 71.03 | 2,010,624 | -0.50(-0.70%) |
Jun 25, 2018 | 71.54 | 71.90 | 70.98 | 71.52 | 1,817,836 | -0.39(-0.54%) |
Jun 22, 2018 | 72.53 | 72.66 | 71.87 | 71.91 | 2,347,755 | +0.06(+0.08%) |
Jun 21, 2018 | 72.15 | 72.46 | 71.58 | 71.85 | 1,723,143 | -0.31(-0.43%) |
Jun 20, 2018 | 72.93 | 73.09 | 72.07 | 72.17 | 2,361,492 | -0.57(-0.78%) |
Jun 19, 2018 | 72.06 | 72.90 | 71.99 | 72.73 | 2,086,105 | -0.26(-0.36%) |
Jun 18, 2018 | 72.84 | 73.07 | 72.17 | 72.99 | 2,805,348 | -0.45(-0.62%) |
Jun 15, 2018 | 73.52 | 71.96 | 73.45 | 4,339,484 | -0.14(-0.19%) | |
Jun 14, 2018 | 74.09 | 74.14 | 73.24 | 73.59 | 2,682,775 | -0.41(-0.55%) |
Jun 13, 2018 | 74.45 | 74.94 | 73.74 | 74.00 | 2,978,659 | -0.34(-0.46%) |
Jun 12, 2018 | 75.30 | 75.66 | 74.10 | 74.34 | 2,648,929 | -0.80(-1.07%) |
Jun 11, 2018 | 75.44 | 76.06 | 75.12 | 75.15 | 2,580,824 | +0.22(+0.29%) |
Jun 08, 2018 | 74.36 | 75.00 | 74.05 | 74.93 | 1,852,024 | +0.60(+0.81%) |
Jun 07, 2018 | 74.69 | 74.77 | 73.71 | 74.33 | 2,048,100 | +0.07(+0.09%) |
Jun 06, 2018 | 74.53 | 74.26 | 2,045,973 | +0.81(+1.11%) | ||
Jun 05, 2018 | 73.60 | 73.91 | 72.58 | 73.45 | 2,083,523 | -0.45(-0.62%) |
Jun 04, 2018 | 74.45 | 74.82 | 73.79 | 73.90 | 2,160,999 | +0.25(+0.33%) |
Jun 01, 2018 | 73.44 | 74.00 | 73.11 | 73.66 | 2,374,125 | +1.49(+2.07%) |
May 31, 2018 | 72.61 | 72.83 | 71.73 | 72.17 | 4,792,219 | -0.75(-1.03%) |
May 30, 2018 | 71.83 | 73.20 | 71.58 | 72.92 | 3,255,285 | +2.15(+3.03%) |
May 29, 2018 | 73.39 | 73.44 | 70.43 | 70.77 | 3,917,695 | -3.76(-5.05%) |
May 25, 2018 | 74.53 | 74.53 | 74.53 | 0 | -0.27(-0.36%) | |
May 24, 2018 | 74.90 | 75.15 | 74.02 | 74.80 | 2,946,412 | -0.39(-0.52%) |
May 23, 2018 | 75.39 | 75.59 | 74.20 | 75.19 | 2,839,715 | -0.79(-1.04%) |
May 22, 2018 | 75.84 | 76.75 | 75.80 | 75.98 | 2,409,768 | +0.26(+0.34%) |
May 21, 2018 | 75.93 | 76.44 | 75.53 | 75.72 | 2,174,791 | +0.06(+0.08%) |
May 18, 2018 | 75.79 | 76.09 | 75.11 | 75.66 | 3,065,095 | -0.13(-0.18%) |
May 17, 2018 | 74.64 | 76.07 | 74.51 | 75.79 | 3,113,530 | +1.06(+1.42%) |
May 16, 2018 | 74.09 | 75.14 | 73.94 | 74.73 | 2,562,835 | +0.47(+0.63%) |
May 15, 2018 | 73.72 | 75.04 | 73.61 | 74.26 | 4,049,552 | +0.49(+0.67%) |
May 14, 2018 | 74.09 | 74.40 | 73.63 | 73.77 | 2,605,891 | -0.01(-0.01%) |
May 11, 2018 | 74.57 | 74.94 | 73.50 | 73.78 | 3,576,391 | -0.71(-0.95%) |
May 10, 2018 | 74.02 | 74.52 | 73.21 | 74.49 | 2,880,859 | +0.52(+0.71%) |
May 09, 2018 | 74.28 | 74.46 | 73.17 | 73.96 | 3,791,174 | +0.02(+0.03%) |
May 08, 2018 | 74.14 | 75.02 | 73.50 | 73.94 | 2,156,098 | -0.30(-0.40%) |
May 07, 2018 | 74.39 | 74.85 | 73.70 | 74.23 | 2,332,620 | -0.12(-0.16%) |
May 04, 2018 | 71.63 | 74.74 | 71.63 | 74.35 | 3,108,643 | +2.26(+3.14%) |
May 03, 2018 | 74.74 | 75.17 | 70.78 | 72.09 | 7,765,758 | -2.68(-3.59%) |
May 02, 2018 | 77.96 | 78.14 | 74.64 | 74.77 | 4,371,856 | -3.60(-4.60%) |
May 01, 2018 | 78.30 | 78.45 | 77.48 | 78.38 | 1,596,017 | -0.16(-0.20%) |
Apr 30, 2018 | 79.87 | 80.13 | 78.53 | 78.53 | 2,281,875 | -0.96(-1.21%) |
Apr 27, 2018 | 78.84 | 79.65 | 78.53 | 79.49 | 1,028,176 | +0.32(+0.40%) |
Apr 26, 2018 | 78.87 | 79.49 | 78.39 | 79.18 | 1,357,885 | +0.31(+0.39%) |
Apr 25, 2018 | 78.84 | 79.32 | 77.94 | 78.87 | 1,593,770 | -0.27(-0.35%) |
Apr 24, 2018 | 79.77 | 80.45 | 78.43 | 79.14 | 1,609,878 | -0.18(-0.22%) |
Apr 23, 2018 | 79.32 | 79.72 | 78.88 | 79.32 | 1,288,361 | +0.26(+0.33%) |
Apr 20, 2018 | 79.43 | 79.55 | 78.59 | 79.06 | 2,085,346 | -0.03(-0.04%) |
Apr 19, 2018 | 78.12 | 79.70 | 78.12 | 79.09 | 1,913,406 | +0.91(+1.16%) |
Apr 18, 2018 | 77.83 | 78.57 | 77.61 | 78.18 | 1,914,439 | +0.69(+0.90%) |
Apr 17, 2018 | 78.17 | 78.78 | 77.22 | 77.48 | 1,889,895 | -0.13(-0.17%) |
Apr 16, 2018 | 77.79 | 77.99 | 77.12 | 77.62 | 2,280,507 | +0.59(+0.77%) |
Apr 13, 2018 | 78.23 | 78.30 | 76.65 | 77.03 | 1,725,297 | -0.55(-0.71%) |
Apr 12, 2018 | 76.62 | 78.11 | 76.47 | 77.58 | 1,836,664 | +1.53(+2.01%) |
Apr 11, 2018 | 76.45 | 77.12 | 75.96 | 76.05 | 2,477,601 | -1.29(-1.66%) |
Apr 10, 2018 | 76.52 | 77.74 | 76.36 | 77.34 | 3,409,297 | +2.03(+2.70%) |
Apr 09, 2018 | 76.11 | 76.97 | 75.17 | 75.31 | 3,234,938 | -0.28(-0.37%) |
Apr 06, 2018 | 76.56 | 77.19 | 74.66 | 75.59 | 2,438,069 | -1.91(-2.46%) |
Apr 05, 2018 | 77.80 | 78.19 | 76.90 | 77.49 | 1,990,655 | +0.36(+0.47%) |
Apr 04, 2018 | 74.54 | 77.36 | 74.43 | 77.13 | 2,709,452 | +1.17(+1.55%) |
Apr 03, 2018 | 75.25 | 76.19 | 74.55 | 75.96 | 2,988,613 | +1.39(+1.86%) |
Apr 02, 2018 | 76.38 | 76.49 | 73.35 | 74.57 | 3,553,790 | -1.92(-2.51%) |
Mar 29, 2018 | 76.49 | 76.49 | 76.49 | 0 | +0.48(+0.63%) | |
Mar 28, 2018 | 76.10 | 76.66 | 75.23 | 76.01 | 3,164,241 | +0.25(+0.33%) |
Mar 27, 2018 | 77.14 | 77.74 | 75.23 | 75.76 | 3,145,943 | -1.19(-1.55%) |
Mar 26, 2018 | 75.82 | 77.72 | 75.12 | 76.95 | 2,574,298 | +2.61(+3.51%) |
Mar 23, 2018 | 77.93 | 77.96 | 74.06 | 74.34 | 3,211,996 | -3.26(-4.21%) |
Mar 22, 2018 | 79.20 | 79.72 | 77.31 | 77.60 | 3,200,989 | -2.82(-3.51%) |
Mar 21, 2018 | 80.65 | 81.42 | 80.37 | 80.42 | 2,694,380 | -0.01(-0.02%) |
Mar 20, 2018 | 80.04 | 80.86 | 79.93 | 80.44 | 2,381,095 | +0.87(+1.10%) |
Mar 19, 2018 | 80.18 | 80.47 | 78.56 | 79.57 | 2,810,088 | -0.69(-0.86%) |
Mar 16, 2018 | 80.36 | 80.86 | 79.96 | 80.25 | 5,075,292 | +0.12(+0.15%) |
Mar 15, 2018 | 80.18 | 81.00 | 79.85 | 80.14 | 2,392,652 | +0.32(+0.41%) |
Mar 14, 2018 | 81.45 | 81.45 | 79.57 | 79.81 | 2,454,914 | -1.14(-1.41%) |
Mar 13, 2018 | 81.70 | 82.12 | 80.73 | 80.96 | 2,895,245 | -0.21(-0.26%) |
Mar 12, 2018 | 81.52 | 81.66 | 80.94 | 81.17 | 4,670,792 | -0.30(-0.37%) |
Mar 09, 2018 | 80.21 | 81.52 | 79.98 | 81.47 | 3,239,174 | +2.08(+2.61%) |
Mar 08, 2018 | 79.53 | 79.71 | 78.30 | 79.40 | 1,805,683 | +0.13(+0.17%) |
Mar 07, 2018 | 79.43 | 78.24 | 79.26 | 2,000,251 | -0.17(-0.21%) | |
Mar 06, 2018 | 78.97 | 79.63 | 78.28 | 79.43 | 2,111,784 | +0.98(+1.24%) |
Mar 05, 2018 | 77.19 | 79.24 | 76.93 | 78.46 | 3,073,020 | +0.46(+0.59%) |
Mar 02, 2018 | 76.69 | 78.16 | 75.67 | 78.00 | 3,266,410 | +1.23(+1.61%) |
Mar 01, 2018 | 78.63 | 79.40 | 76.54 | 76.77 | 3,771,145 | -1.77(-2.25%) |
Feb 28, 2018 | 80.88 | 81.03 | 78.50 | 78.53 | 2,776,752 | -1.75(-2.18%) |
Feb 27, 2018 | 81.25 | 82.09 | 80.26 | 80.28 | 3,362,115 | -1.06(-1.30%) |
Feb 26, 2018 | 80.98 | 81.65 | 80.68 | 81.34 | 2,599,127 | +0.84(+1.05%) |
Feb 23, 2018 | 79.99 | 80.52 | 79.24 | 80.50 | 2,468,110 | +0.88(+1.10%) |
Feb 22, 2018 | 79.50 | 79.62 | 2,947,908 | -0.62(-0.77%) | ||
Feb 21, 2018 | 80.14 | 81.52 | 80.14 | 80.24 | 3,336,290 | +0.11(+0.14%) |
Feb 20, 2018 | 80.51 | 80.69 | 79.70 | 80.13 | 3,020,846 | -0.04(-0.05%) |
Feb 16, 2018 | 80.17 | 80.17 | 80.17 | 0 | -0.22(-0.27%) | |
Feb 15, 2018 | 82.10 | 82.74 | 79.92 | 80.39 | 3,211,273 | -1.13(-1.38%) |
Feb 14, 2018 | 78.00 | 81.83 | 77.95 | 81.51 | 4,006,047 | +3.21(+4.10%) |
Feb 13, 2018 | 78.27 | 78.91 | 77.89 | 78.31 | 3,844,946 | -0.71(-0.90%) |
Feb 12, 2018 | 79.40 | 80.91 | 78.03 | 79.02 | 4,716,229 | +1.33(+1.72%) |
Feb 09, 2018 | 76.72 | 78.39 | 74.80 | 77.68 | 5,830,619 | +1.95(+2.57%) |
Feb 08, 2018 | 81.50 | 82.03 | 75.65 | 75.73 | 5,997,817 | -5.71(-7.01%) |
Feb 07, 2018 | 80.74 | 82.20 | 80.36 | 81.44 | 3,086,608 | +0.13(+0.16%) |
Feb 06, 2018 | 78.91 | 81.83 | 78.03 | 81.31 | 5,659,866 | -1.07(-1.30%) |
Feb 05, 2018 | 84.94 | 85.59 | 81.38 | 82.38 | 3,558,452 | -3.58(-4.16%) |
Feb 02, 2018 | 87.67 | 88.19 | 85.68 | 85.95 | 2,754,422 | -2.34(-2.65%) |
Feb 01, 2018 | 86.87 | 88.34 | 86.72 | 88.29 | 2,722,410 | +1.25(+1.43%) |
Jan 31, 2018 | 89.11 | 89.35 | 86.79 | 87.04 | 4,168,318 | -1.88(-2.12%) |
Jan 30, 2018 | 90.54 | 90.56 | 88.77 | 88.93 | 3,305,579 | -2.92(-3.17%) |
Jan 29, 2018 | 92.19 | 93.14 | 91.70 | 91.84 | 2,207,591 | -0.48(-0.52%) |
Jan 26, 2018 | 91.39 | 92.32 | 91.19 | 92.32 | 2,176,023 | +1.19(+1.30%) |
Jan 25, 2018 | 91.81 | 91.87 | 91.04 | 91.13 | 2,309,341 | -0.31(-0.34%) |
Jan 24, 2018 | 91.56 | 92.28 | 91.13 | 91.45 | 2,749,614 | +0.46(+0.51%) |
Jan 23, 2018 | 91.08 | 91.24 | 90.17 | 90.99 | 2,460,922 | -0.10(-0.10%) |
Jan 22, 2018 | 91.04 | 91.14 | 90.25 | 91.08 | 2,057,272 | +0.15(+0.16%) |
Jan 19, 2018 | 90.75 | 91.13 | 90.30 | 90.93 | 4,434,343 | +0.60(+0.66%) |
Jan 18, 2018 | 90.72 | 91.17 | 90.28 | 90.33 | 2,394,852 | -0.10(-0.11%) |
Jan 17, 2018 | 89.98 | 90.74 | 89.33 | 90.43 | 1,758,438 | +0.99(+1.11%) |
Jan 16, 2018 | 89.87 | 90.92 | 89.04 | 89.44 | 2,590,335 | -1.49(-1.64%) |
Jan 12, 2018 | 90.93 | 90.93 | 90.93 | 0 | +0.29(+0.32%) | |
Jan 11, 2018 | 89.86 | 90.68 | 89.45 | 90.63 | 2,565,421 | +1.62(+1.82%) |
Jan 10, 2018 | 90.06 | 89.02 | 3,520,124 | +1.84(+2.11%) | ||
Jan 09, 2018 | 86.44 | 87.69 | 86.29 | 87.18 | 3,458,224 | +1.02(+1.18%) |
Jan 08, 2018 | 86.28 | 86.32 | 85.84 | 86.16 | 2,048,887 | -0.05(-0.06%) |
Jan 05, 2018 | 85.59 | 86.25 | 85.13 | 86.21 | 2,318,465 | +0.86(+1.00%) |
Jan 04, 2018 | 85.01 | 86.09 | 84.83 | 85.35 | 2,503,609 | +0.75(+0.88%) |
Jan 03, 2018 | 84.44 | 84.91 | 84.23 | 84.61 | 1,978,916 | +0.03(+0.03%) |
Jan 02, 2018 | 84.37 | 84.75 | 83.90 | 84.58 | 3,012,774 | +0.34(+0.41%) |
Dec 29, 2017 | 84.23 | 84.23 | 84.23 | 0 | -0.16(-0.19%) | |
Dec 28, 2017 | 84.68 | 84.68 | 84.16 | 84.39 | 1,337,669 | -0.10(-0.11%) |
Dec 27, 2017 | 84.75 | 84.76 | 84.25 | 84.49 | 1,830,588 | -0.23(-0.28%) |
Dec 26, 2017 | 85.23 | 85.50 | 84.58 | 84.72 | 915,410 | -0.37(-0.44%) |
Dec 22, 2017 | 86.00 | 86.05 | 84.87 | 85.10 | 1,380,391 | -0.42(-0.50%) |
Dec 21, 2017 | 86.24 | 86.51 | 85.48 | 85.52 | 2,537,788 | -0.27(-0.32%) |
Dec 20, 2017 | 86.16 | 86.57 | 85.70 | 85.79 | 2,921,542 | +0.18(+0.21%) |
Dec 19, 2017 | 85.71 | 86.04 | 85.42 | 85.61 | 2,154,287 | +0.54(+0.64%) |
Dec 18, 2017 | 85.63 | 85.70 | 84.44 | 85.07 | 2,740,337 | +0.29(+0.34%) |
Dec 15, 2017 | 84.55 | 85.53 | 84.39 | 84.78 | 3,890,052 | +0.92(+1.10%) |
Dec 14, 2017 | 83.75 | 84.79 | 83.46 | 83.86 | 2,705,309 | +0.38(+0.46%) |
Dec 13, 2017 | 85.04 | 85.25 | 83.46 | 83.48 | 2,402,088 | -1.79(-2.10%) |
Dec 12, 2017 | 85.26 | 85.71 | 84.66 | 85.26 | 2,514,281 | +0.10(+0.11%) |
Dec 11, 2017 | 85.73 | 85.89 | 84.80 | 85.17 | 1,993,060 | -0.65(-0.76%) |
Dec 08, 2017 | 85.61 | 85.86 | 85.12 | 85.82 | 1,616,538 | +0.60(+0.70%) |
Dec 07, 2017 | 84.19 | 85.48 | 84.07 | 85.22 | 1,414,005 | +0.70(+0.82%) |
Dec 06, 2017 | 84.50 | 85.15 | 84.40 | 84.52 | 1,703,361 | -0.10(-0.11%) |
Dec 05, 2017 | 85.83 | 85.99 | 84.50 | 84.62 | 1,777,479 | -0.92(-1.07%) |
Dec 04, 2017 | 85.81 | 86.44 | 85.51 | 85.54 | 2,442,468 | +1.00(+1.18%) |
Dec 01, 2017 | 84.98 | 85.13 | 82.99 | 84.54 | 2,272,152 | -0.32(-0.38%) |
Nov 30, 2017 | 85.63 | 86.14 | 84.49 | 84.86 | 5,165,712 | -0.02(-0.03%) |
Nov 29, 2017 | 83.35 | 85.76 | 82.98 | 84.88 | 3,744,521 | +2.23(+2.69%) |
Nov 28, 2017 | 80.53 | 82.78 | 80.36 | 82.66 | 3,584,564 | +2.43(+3.03%) |
Nov 27, 2017 | 79.89 | 80.49 | 79.89 | 80.22 | 2,065,116 | +0.43(+0.54%) |
Nov 24, 2017 | 80.21 | 80.24 | 79.75 | 79.79 | 785,818 | -0.02(-0.03%) |
Nov 22, 2017 | 80.20 | 80.50 | 79.65 | 79.81 | 1,721,687 | -0.26(-0.33%) |
Nov 21, 2017 | 80.37 | 80.45 | 79.99 | 80.08 | 1,747,804 | +0.03(+0.04%) |
Nov 20, 2017 | 80.34 | 80.47 | 79.97 | 80.05 | 2,284,663 | -0.17(-0.21%) |
Nov 17, 2017 | 79.89 | 80.73 | 79.75 | 80.21 | 1,694,263 | -0.09(-0.11%) |
Nov 16, 2017 | 80.64 | 81.16 | 80.26 | 80.30 | 2,552,528 | +0.11(+0.14%) |
Nov 15, 2017 | 78.79 | 81.95 | 78.61 | 80.19 | 2,785,642 | +0.48(+0.60%) |
Nov 14, 2017 | 79.79 | 79.99 | 79.49 | 79.71 | 2,466,529 | -0.64(-0.80%) |
Nov 13, 2017 | 79.96 | 80.96 | 79.65 | 80.35 | 2,219,016 | -0.20(-0.25%) |
Nov 10, 2017 | 81.50 | 81.69 | 80.51 | 80.56 | 2,481,426 | -0.89(-1.10%) |
Nov 09, 2017 | 81.41 | 82.30 | 80.96 | 81.45 | 2,367,212 | -0.36(-0.44%) |
Nov 08, 2017 | 81.44 | 82.23 | 80.99 | 81.81 | 2,702,713 | +0.36(+0.45%) |
Nov 07, 2017 | 82.01 | 82.92 | 81.06 | 81.44 | 2,239,017 | -0.33(-0.40%) |
Nov 06, 2017 | 81.25 | 82.03 | 81.12 | 81.77 | 1,947,465 | +0.40(+0.49%) |
Nov 03, 2017 | 82.00 | 82.20 | 81.16 | 81.37 | 2,728,452 | -0.80(-0.97%) |
Nov 02, 2017 | 81.23 | 82.46 | 80.33 | 82.17 | 3,232,328 | +1.72(+2.13%) |
Nov 01, 2017 | 80.75 | 81.58 | 80.30 | 80.45 | 2,465,018 | +0.09(+0.11%) |
Oct 31, 2017 | 81.22 | 81.45 | 80.34 | 80.37 | 2,150,403 | -0.83(-1.02%) |
Oct 30, 2017 | 81.12 | 81.53 | 80.93 | 81.20 | 2,499,890 | -0.31(-0.37%) |
Oct 27, 2017 | 81.09 | 81.60 | 80.82 | 81.50 | 1,500,108 | +0.09(+0.12%) |
Oct 26, 2017 | 81.19 | 81.95 | 81.17 | 81.41 | 1,656,584 | +0.47(+0.58%) |
Oct 25, 2017 | 81.61 | 81.80 | 80.56 | 80.94 | 2,760,946 | -0.67(-0.82%) |
Oct 24, 2017 | 81.12 | 81.86 | 80.94 | 81.61 | 2,221,622 | +1.00(+1.25%) |
Oct 23, 2017 | 80.60 | 81.12 | 80.46 | 80.61 | 1,441,261 | +0.01(+0.01%) |
Oct 20, 2017 | 80.51 | 80.99 | 80.13 | 80.60 | 2,088,076 | +0.86(+1.08%) |
Oct 19, 2017 | 78.78 | 79.78 | 78.67 | 79.74 | 1,761,017 | +0.52(+0.65%) |
Oct 18, 2017 | 79.55 | 79.55 | 78.88 | 79.22 | 2,087,629 | +0.07(+0.09%) |
Oct 17, 2017 | 79.81 | 80.00 | 78.82 | 79.15 | 2,206,936 | -0.42(-0.53%) |
Oct 16, 2017 | 79.61 | 80.08 | 79.49 | 79.57 | 2,121,090 | +0.19(+0.24%) |
Oct 13, 2017 | 79.58 | 79.88 | 79.17 | 79.39 | 1,837,558 | -0.17(-0.22%) |
Oct 12, 2017 | 80.14 | 80.14 | 79.41 | 79.56 | 1,579,331 | -0.48(-0.60%) |
Oct 11, 2017 | 79.79 | 80.25 | 79.57 | 80.04 | 2,040,122 | +0.01(+0.01%) |
Oct 10, 2017 | 79.46 | 80.15 | 79.36 | 80.03 | 2,151,271 | +0.68(+0.86%) |
Oct 09, 2017 | 79.92 | 80.08 | 79.22 | 79.35 | 1,192,669 | -0.43(-0.54%) |
Oct 06, 2017 | 79.80 | 80.53 | 79.21 | 79.78 | 2,348,763 | +0.28(+0.36%) |
Oct 05, 2017 | 78.57 | 79.84 | 78.33 | 79.49 | 1,961,538 | +1.03(+1.31%) |
Oct 04, 2017 | 78.48 | 78.80 | 78.18 | 78.47 | 1,535,181 | +0.01(+0.01%) |
Oct 03, 2017 | 78.05 | 78.50 | 77.68 | 78.46 | 2,428,824 | +0.41(+0.52%) |