Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 138.87 | 140.37 | 137.35 | 138.62 | 907,100 | -1.17(-0.84%) |
Sep 27, 2018 | 140.00 | 141.77 | 139.25 | 139.79 | 744,103 | +1.37(+0.99%) |
Sep 26, 2018 | 139.42 | 140.60 | 137.35 | 138.42 | 778,640 | +0.10(+0.07%) |
Sep 25, 2018 | 135.78 | 140.11 | 135.53 | 138.32 | 1,568,494 | +3.51(+2.60%) |
Sep 24, 2018 | 134.29 | 137.19 | 132.15 | 134.81 | 1,512,365 | -0.94(-0.69%) |
Sep 21, 2018 | 138.33 | 139.64 | 135.40 | 135.75 | 1,866,200 | -1.46(-1.06%) |
Sep 20, 2018 | 136.82 | 138.61 | 134.36 | 137.21 | 1,148,490 | +0.65(+0.48%) |
Sep 19, 2018 | 143.50 | 144.67 | 135.16 | 136.56 | 1,939,265 | -7.04(-4.90%) |
Sep 18, 2018 | 143.14 | 144.79 | 141.55 | 143.60 | 914,574 | +3.32(+2.37%) |
Sep 17, 2018 | 145.68 | 145.68 | 139.94 | 140.28 | 960,640 | -5.83(-3.99%) |
Sep 14, 2018 | 147.06 | 149.35 | 144.57 | 146.11 | 931,100 | +1.14(+0.79%) |
Sep 13, 2018 | 143.33 | 145.40 | 140.50 | 144.97 | 698,732 | +2.37(+1.66%) |
Sep 12, 2018 | 147.65 | 147.72 | 138.70 | 142.60 | 1,360,740 | -4.13(-2.81%) |
Sep 11, 2018 | 141.25 | 147.37 | 140.19 | 146.73 | 1,438,335 | +5.72(+4.06%) |
Sep 10, 2018 | 142.13 | 142.13 | 138.09 | 141.01 | 993,576 | -0.91(-0.64%) |
Sep 07, 2018 | 137.07 | 144.40 | 136.38 | 141.92 | 904,100 | +4.17(+3.03%) |
Sep 06, 2018 | 138.18 | 139.55 | 135.88 | 137.75 | 1,004,129 | +0.13(+0.09%) |
Sep 05, 2018 | 143.20 | 143.88 | 134.13 | 137.62 | 1,532,725 | -6.38(-4.43%) |
Sep 04, 2018 | 144.00 | 145.37 | 143.40 | 144.00 | 1,022,819 | -0.11(-0.08%) |
Aug 31, 2018 | 144.11 | 144.11 | 144.11 | 0 | +1.50(+1.05%) | |
Aug 30, 2018 | 143.00 | 145.09 | 142.02 | 142.61 | 715,012 | -0.39(-0.27%) |
Aug 29, 2018 | 141.31 | 143.28 | 141.31 | 143.00 | 1,029,387 | +2.52(+1.79%) |
Aug 28, 2018 | 140.00 | 141.43 | 139.15 | 140.48 | 645,837 | +0.62(+0.44%) |
Aug 27, 2018 | 140.00 | 140.87 | 138.10 | 139.86 | 637,422 | +1.42(+1.03%) |
Aug 24, 2018 | 138.10 | 140.50 | 138.01 | 138.44 | 799,900 | +0.51(+0.37%) |
Aug 23, 2018 | 136.15 | 139.84 | 135.72 | 137.93 | 1,536,647 | +2.59(+1.91%) |
Aug 22, 2018 | 132.76 | 136.80 | 132.76 | 135.34 | 1,233,615 | +2.23(+1.68%) |
Aug 21, 2018 | 132.85 | 136.07 | 131.43 | 133.11 | 1,132,218 | +0.80(+0.60%) |
Aug 20, 2018 | 127.41 | 132.87 | 126.43 | 132.31 | 1,626,733 | +4.91(+3.85%) |
Aug 17, 2018 | 128.39 | 128.54 | 125.42 | 127.40 | 617,900 | -1.15(-0.89%) |
Aug 16, 2018 | 128.64 | 129.45 | 127.54 | 128.55 | 597,431 | +1.18(+0.93%) |
Aug 15, 2018 | 128.00 | 130.27 | 125.21 | 127.37 | 826,207 | -1.64(-1.27%) |
Aug 14, 2018 | 130.00 | 130.81 | 127.43 | 129.01 | 999,314 | -0.91(-0.70%) |
Aug 13, 2018 | 130.60 | 132.51 | 129.78 | 129.92 | 1,108,927 | -0.50(-0.38%) |
Aug 10, 2018 | 129.00 | 130.74 | 128.18 | 130.42 | 754,100 | -0.02(-0.02%) |
Aug 09, 2018 | 128.62 | 132.58 | 128.62 | 130.44 | 1,540,802 | +2.55(+1.99%) |
Aug 08, 2018 | 129.47 | 129.49 | 126.83 | 127.89 | 845,995 | -0.75(-0.58%) |
Aug 07, 2018 | 129.80 | 130.65 | 127.77 | 128.64 | 1,075,956 | -0.41(-0.32%) |
Aug 06, 2018 | 125.63 | 129.56 | 125.52 | 129.05 | 935,499 | +2.97(+2.36%) |
Aug 03, 2018 | 127.70 | 128.61 | 124.09 | 126.08 | 1,051,500 | -1.70(-1.33%) |
Aug 02, 2018 | 124.35 | 128.35 | 123.64 | 127.78 | 1,484,038 | +2.78(+2.22%) |
Aug 01, 2018 | 121.86 | 126.64 | 121.51 | 125.00 | 1,801,261 | +3.11(+2.55%) |
Jul 31, 2018 | 124.85 | 125.59 | 121.09 | 121.89 | 1,805,009 | -2.39(-1.92%) |
Jul 30, 2018 | 131.20 | 131.76 | 123.10 | 124.28 | 2,448,289 | -6.72(-5.13%) |
Jul 27, 2018 | 135.88 | 136.00 | 130.08 | 131.00 | 2,232,500 | -4.51(-3.33%) |
Jul 26, 2018 | 134.75 | 141.06 | 134.10 | 135.51 | 3,226,249 | +0.78(+0.58%) |
Jul 25, 2018 | 138.85 | 117.50 | 134.73 | 11,209,031 | +25.67(+23.54%) | |
Jul 24, 2018 | 112.50 | 113.11 | 107.47 | 109.06 | 2,500,023 | -1.21(-1.10%) |
Jul 23, 2018 | 111.76 | 111.98 | 109.15 | 110.27 | 1,820,655 | -1.67(-1.49%) |
Jul 20, 2018 | 112.41 | 112.70 | 111.09 | 111.94 | 1,117,536 | -0.51(-0.45%) |
Jul 19, 2018 | 113.50 | 114.81 | 112.24 | 112.45 | 1,074,395 | -1.42(-1.25%) |
Jul 18, 2018 | 114.01 | 114.39 | 111.40 | 113.87 | 970,718 | -0.04(-0.04%) |
Jul 17, 2018 | 109.85 | 114.85 | 109.09 | 113.91 | 1,192,860 | +3.73(+3.39%) |
Jul 16, 2018 | 110.88 | 111.37 | 109.11 | 110.18 | 916,675 | -0.75(-0.68%) |
Jul 13, 2018 | 111.25 | 112.39 | 110.58 | 110.93 | 933,571 | -0.32(-0.29%) |
Jul 12, 2018 | 109.77 | 111.76 | 109.50 | 111.25 | 992,001 | +2.25(+2.06%) |
Jul 11, 2018 | 107.07 | 110.09 | 106.51 | 109.00 | 716,791 | +0.58(+0.53%) |
Jul 10, 2018 | 110.14 | 110.68 | 108.12 | 108.42 | 687,376 | -1.25(-1.14%) |
Jul 09, 2018 | 109.50 | 110.75 | 107.61 | 109.67 | 1,820,182 | +1.37(+1.27%) |
Jul 06, 2018 | 105.87 | 109.26 | 105.27 | 108.30 | 1,388,591 | +2.02(+1.90%) |
Jul 05, 2018 | 105.96 | 106.38 | 104.01 | 106.28 | 1,531,778 | +0.95(+0.90%) |
Jul 03, 2018 | 105.33 | 105.33 | 105.33 | 0 | -1.27(-1.19%) | |
Jul 02, 2018 | 102.90 | 107.21 | 102.25 | 106.60 | 1,384,021 | +1.69(+1.61%) |
Jun 29, 2018 | 105.95 | 106.88 | 104.31 | 104.91 | 1,694,523 | -0.67(-0.63%) |
Jun 28, 2018 | 102.76 | 105.95 | 100.86 | 105.58 | 1,416,094 | +1.97(+1.90%) |
Jun 27, 2018 | 104.34 | 106.73 | 103.52 | 103.61 | 2,574,680 | +0.27(+0.26%) |
Jun 26, 2018 | 102.50 | 104.47 | 101.61 | 103.34 | 2,314,698 | +1.56(+1.53%) |
Jun 25, 2018 | 106.17 | 106.17 | 101.12 | 101.78 | 3,277,271 | -5.20(-4.86%) |
Jun 22, 2018 | 110.97 | 111.41 | 106.82 | 106.98 | 10,168,473 | -3.50(-3.17%) |
Jun 21, 2018 | 113.49 | 114.16 | 109.58 | 110.48 | 2,131,124 | -3.00(-2.64%) |
Jun 20, 2018 | 115.70 | 116.00 | 113.42 | 113.48 | 2,484,928 | -0.52(-0.46%) |
Jun 19, 2018 | 116.62 | 112.73 | 114.00 | 2,266,930 | -3.31(-2.82%) | |
Jun 18, 2018 | 117.70 | 117.97 | 116.35 | 117.31 | 1,981,881 | -1.46(-1.23%) |
Jun 15, 2018 | 119.86 | 119.86 | 118.77 | 2,088,749 | -1.09(-0.91%) | |
Jun 14, 2018 | 118.35 | 120.00 | 116.00 | 119.86 | 2,847,686 | +3.88(+3.35%) |
Jun 13, 2018 | 114.38 | 116.90 | 113.85 | 115.98 | 2,372,617 | +3.16(+2.80%) |
Jun 12, 2018 | 108.48 | 113.25 | 107.58 | 112.82 | 1,658,269 | +5.25(+4.88%) |
Jun 11, 2018 | 105.21 | 108.07 | 104.45 | 107.57 | 985,708 | +2.75(+2.62%) |
Jun 08, 2018 | 104.40 | 106.26 | 103.67 | 104.82 | 949,394 | -0.09(-0.09%) |
Jun 07, 2018 | 108.08 | 109.31 | 102.06 | 104.91 | 1,752,903 | -2.87(-2.66%) |
Jun 06, 2018 | 106.89 | 107.78 | 1,349,001 | -1.70(-1.55%) | ||
Jun 05, 2018 | 108.30 | 113.61 | 108.30 | 109.48 | 1,598,097 | +1.55(+1.44%) |
Jun 04, 2018 | 108.31 | 108.95 | 106.56 | 107.93 | 945,348 | +0.16(+0.15%) |
Jun 01, 2018 | 108.86 | 109.95 | 107.28 | 107.77 | 1,428,870 | +0.56(+0.52%) |
May 31, 2018 | 108.21 | 111.46 | 106.50 | 107.21 | 2,063,035 | -0.33(-0.31%) |
May 30, 2018 | 102.16 | 108.22 | 101.52 | 107.54 | 1,834,453 | +6.41(+6.34%) |
May 29, 2018 | 101.00 | 102.02 | 99.99 | 101.13 | 1,024,139 | -0.65(-0.64%) |
May 25, 2018 | 101.78 | 101.78 | 101.78 | 0 | -1.31(-1.27%) | |
May 24, 2018 | 103.00 | 104.05 | 102.02 | 103.09 | 798,558 | +0.34(+0.33%) |
May 23, 2018 | 101.62 | 103.25 | 101.17 | 102.75 | 615,749 | +0.10(+0.10%) |
May 22, 2018 | 104.45 | 104.45 | 102.58 | 102.65 | 537,037 | -1.03(-0.99%) |
May 21, 2018 | 104.74 | 106.59 | 103.06 | 103.68 | 1,115,143 | -0.12(-0.12%) |
May 18, 2018 | 103.48 | 105.13 | 103.21 | 103.80 | 1,031,596 | +0.42(+0.41%) |
May 17, 2018 | 102.17 | 104.30 | 101.67 | 103.38 | 956,043 | +0.71(+0.69%) |
May 16, 2018 | 100.62 | 103.25 | 100.15 | 102.67 | 997,019 | +2.03(+2.02%) |
May 15, 2018 | 100.75 | 101.11 | 98.66 | 100.64 | 918,066 | -1.06(-1.04%) |
May 14, 2018 | 102.80 | 104.53 | 100.81 | 101.70 | 895,555 | -0.34(-0.33%) |
May 11, 2018 | 104.50 | 104.57 | 101.69 | 102.04 | 979,213 | -2.36(-2.26%) |
May 10, 2018 | 104.00 | 106.70 | 103.59 | 104.40 | 903,766 | +0.95(+0.92%) |
May 09, 2018 | 102.97 | 104.31 | 102.19 | 103.45 | 1,039,562 | +1.00(+0.98%) |
May 08, 2018 | 100.94 | 102.89 | 100.01 | 102.45 | 990,850 | +0.77(+0.76%) |
May 07, 2018 | 99.00 | 102.96 | 99.00 | 101.68 | 1,142,380 | +2.90(+2.94%) |
May 04, 2018 | 95.90 | 99.03 | 95.59 | 98.78 | 765,583 | +1.99(+2.06%) |
May 03, 2018 | 94.45 | 96.81 | 93.29 | 96.79 | 1,001,803 | +1.23(+1.29%) |
May 02, 2018 | 92.91 | 97.49 | 92.85 | 95.56 | 2,323,327 | +2.91(+3.14%) |
May 01, 2018 | 95.24 | 96.80 | 89.61 | 92.65 | 5,243,058 | -8.49(-8.39%) |
Apr 30, 2018 | 98.80 | 102.06 | 97.53 | 101.14 | 2,720,335 | +1.77(+1.78%) |
Apr 27, 2018 | 99.06 | 99.98 | 97.25 | 99.37 | 1,033,920 | +0.84(+0.85%) |
Apr 26, 2018 | 96.81 | 99.16 | 96.30 | 98.53 | 880,010 | +2.96(+3.10%) |
Apr 25, 2018 | 96.26 | 97.35 | 92.42 | 95.57 | 2,169,889 | -2.46(-2.51%) |
Apr 24, 2018 | 102.83 | 103.99 | 95.41 | 98.03 | 1,854,506 | -4.14(-4.05%) |
Apr 23, 2018 | 102.00 | 105.68 | 101.17 | 102.17 | 1,616,731 | +0.50(+0.49%) |
Apr 20, 2018 | 102.00 | 103.14 | 101.20 | 101.67 | 816,582 | -0.07(-0.07%) |
Apr 19, 2018 | 102.97 | 103.45 | 101.08 | 101.74 | 982,075 | -1.33(-1.29%) |
Apr 18, 2018 | 101.83 | 104.24 | 99.67 | 103.07 | 1,528,107 | -0.65(-0.63%) |
Apr 17, 2018 | 100.18 | 104.45 | 99.25 | 103.72 | 2,326,191 | +5.22(+5.30%) |
Apr 16, 2018 | 98.80 | 99.25 | 97.01 | 98.50 | 962,627 | +0.59(+0.60%) |
Apr 13, 2018 | 99.64 | 99.87 | 97.09 | 97.91 | 867,001 | -1.99(-1.99%) |
Apr 12, 2018 | 99.17 | 100.39 | 98.80 | 99.90 | 656,821 | +1.58(+1.61%) |
Apr 11, 2018 | 99.41 | 100.96 | 97.94 | 98.32 | 968,261 | -1.55(-1.55%) |
Apr 10, 2018 | 98.82 | 100.66 | 97.50 | 99.87 | 1,141,627 | +2.79(+2.87%) |
Apr 09, 2018 | 97.20 | 99.08 | 96.74 | 97.08 | 1,309,718 | -0.01(-0.01%) |
Apr 06, 2018 | 97.09 | 1,553,628 | -3.09(-3.08%) | |||
Apr 05, 2018 | 100.67 | 101.25 | 99.00 | 100.18 | 1,398,995 | +0.65(+0.65%) |
Apr 04, 2018 | 96.06 | 99.81 | 94.08 | 99.53 | 1,477,498 | +1.89(+1.94%) |
Apr 03, 2018 | 98.28 | 99.50 | 97.10 | 97.64 | 1,057,594 | +0.05(+0.05%) |
Apr 02, 2018 | 100.99 | 101.97 | 96.44 | 97.59 | 1,565,157 | -3.88(-3.82%) |
Mar 29, 2018 | 101.47 | 101.47 | 101.47 | 0 | +2.36(+2.38%) | |
Mar 28, 2018 | 103.00 | 103.00 | 98.50 | 99.11 | 2,885,818 | -4.23(-4.09%) |
Mar 27, 2018 | 108.75 | 109.16 | 102.30 | 103.34 | 2,132,577 | -5.12(-4.72%) |
Mar 26, 2018 | 106.60 | 108.46 | 104.83 | 108.46 | 1,299,783 | +3.85(+3.68%) |
Mar 23, 2018 | 105.75 | 107.00 | 104.42 | 104.61 | 2,323,516 | -1.30(-1.23%) |
Mar 22, 2018 | 109.18 | 109.72 | 105.60 | 105.91 | 2,525,904 | -4.11(-3.74%) |
Mar 21, 2018 | 110.79 | 110.89 | 108.91 | 110.02 | 1,954,244 | -0.46(-0.42%) |
Mar 20, 2018 | 108.82 | 111.86 | 107.96 | 110.48 | 1,448,944 | +1.66(+1.53%) |
Mar 19, 2018 | 107.83 | 109.80 | 106.05 | 108.82 | 1,933,243 | -1.71(-1.55%) |
Mar 16, 2018 | 111.05 | 111.41 | 109.82 | 110.53 | 1,656,678 | -0.36(-0.32%) |
Mar 15, 2018 | 111.15 | 111.92 | 109.30 | 110.89 | 1,518,754 | +0.11(+0.10%) |
Mar 14, 2018 | 110.00 | 111.15 | 107.87 | 110.78 | 1,540,204 | +1.53(+1.40%) |
Mar 13, 2018 | 110.75 | 112.41 | 108.94 | 109.25 | 1,483,694 | -0.34(-0.31%) |
Mar 12, 2018 | 109.21 | 110.36 | 107.65 | 109.59 | 1,340,172 | +1.03(+0.95%) |
Mar 09, 2018 | 107.16 | 108.66 | 106.90 | 108.56 | 1,303,557 | +2.17(+2.04%) |
Mar 08, 2018 | 104.10 | 106.53 | 104.10 | 106.39 | 1,117,624 | +2.23(+2.14%) |
Mar 07, 2018 | 104.67 | 104.16 | 1,122,885 | +2.74(+2.70%) | ||
Mar 06, 2018 | 98.97 | 101.87 | 96.64 | 101.42 | 1,586,234 | -0.56(-0.55%) |
Mar 05, 2018 | 99.18 | 102.65 | 98.41 | 101.98 | 1,195,856 | +2.27(+2.28%) |
Mar 02, 2018 | 96.77 | 99.89 | 95.39 | 99.71 | 1,535,331 | +2.16(+2.21%) |
Mar 01, 2018 | 99.37 | 100.12 | 94.53 | 97.55 | 2,028,911 | -1.86(-1.87%) |
Feb 28, 2018 | 99.11 | 99.77 | 97.81 | 99.41 | 1,156,811 | +0.49(+0.50%) |
Feb 27, 2018 | 99.19 | 101.03 | 97.18 | 98.92 | 1,418,037 | -0.21(-0.21%) |
Feb 26, 2018 | 97.07 | 99.46 | 96.97 | 99.13 | 1,404,473 | +2.40(+2.48%) |
Feb 23, 2018 | 98.26 | 98.99 | 96.05 | 96.73 | 1,673,614 | -1.54(-1.57%) |
Feb 22, 2018 | 98.27 | 995,058 | +0.75(+0.77%) | |||
Feb 21, 2018 | 97.18 | 99.81 | 97.10 | 97.52 | 2,995,480 | +0.47(+0.48%) |
Feb 20, 2018 | 95.28 | 99.32 | 95.18 | 97.05 | 1,601,385 | +1.12(+1.17%) |
Feb 16, 2018 | 95.93 | 95.93 | 95.93 | 0 | +1.53(+1.62%) | |
Feb 15, 2018 | 93.78 | 94.43 | 90.13 | 94.40 | 1,889,242 | +1.01(+1.08%) |
Feb 14, 2018 | 87.69 | 93.93 | 87.51 | 93.39 | 2,575,374 | +5.42(+6.16%) |
Feb 13, 2018 | 86.68 | 89.20 | 86.68 | 87.97 | 1,232,135 | +1.27(+1.46%) |
Feb 12, 2018 | 85.20 | 88.78 | 85.10 | 86.70 | 2,818,669 | +1.16(+1.36%) |
Feb 09, 2018 | 89.80 | 90.75 | 80.88 | 85.54 | 4,962,893 | -3.50(-3.93%) |
Feb 08, 2018 | 84.99 | 94.89 | 84.25 | 89.04 | 13,580,404 | +19.13(+27.36%) |
Feb 07, 2018 | 69.05 | 70.58 | 68.00 | 69.91 | 2,641,663 | +1.01(+1.47%) |
Feb 06, 2018 | 66.59 | 69.43 | 66.07 | 68.90 | 1,961,501 | -0.26(-0.38%) |
Feb 05, 2018 | 67.91 | 70.50 | 66.52 | 69.16 | 1,810,223 | -1.49(-2.11%) |
Feb 02, 2018 | 72.05 | 72.53 | 70.36 | 70.65 | 1,233,273 | -2.21(-3.03%) |
Feb 01, 2018 | 71.87 | 73.47 | 71.50 | 72.86 | 890,165 | +0.61(+0.84%) |
Jan 31, 2018 | 73.27 | 74.05 | 71.94 | 72.25 | 1,307,403 | -0.47(-0.65%) |
Jan 30, 2018 | 71.88 | 72.89 | 71.01 | 72.72 | 2,238,953 | -2.70(-3.58%) |
Jan 29, 2018 | 76.42 | 77.98 | 75.31 | 75.42 | 1,862,086 | -1.07(-1.40%) |
Jan 26, 2018 | 73.97 | 76.74 | 73.97 | 76.49 | 2,037,848 | +3.09(+4.21%) |
Jan 25, 2018 | 72.58 | 74.05 | 72.20 | 73.40 | 1,374,443 | +1.87(+2.61%) |
Jan 24, 2018 | 71.63 | 72.60 | 70.80 | 71.53 | 799,320 | +0.37(+0.52%) |
Jan 23, 2018 | 71.85 | 72.02 | 69.89 | 71.16 | 1,167,274 | -0.76(-1.06%) |
Jan 22, 2018 | 70.10 | 72.29 | 69.71 | 71.92 | 1,249,323 | +1.89(+2.70%) |
Jan 19, 2018 | 70.48 | 70.54 | 68.20 | 70.03 | 1,285,881 | -0.31(-0.44%) |
Jan 18, 2018 | 70.90 | 71.51 | 70.22 | 70.34 | 735,492 | -0.46(-0.65%) |
Jan 17, 2018 | 70.18 | 71.05 | 69.24 | 70.80 | 1,113,788 | +0.96(+1.37%) |
Jan 16, 2018 | 71.30 | 71.51 | 69.47 | 69.84 | 1,429,918 | -0.77(-1.09%) |
Jan 12, 2018 | 70.61 | 70.61 | 70.61 | 0 | +2.39(+3.50%) | |
Jan 11, 2018 | 66.66 | 68.22 | 66.31 | 68.22 | 1,174,493 | +1.69(+2.54%) |
Jan 10, 2018 | 66.28 | 66.53 | 2,626,449 | -2.63(-3.80%) | ||
Jan 09, 2018 | 71.54 | 71.80 | 68.71 | 69.16 | 2,602,409 | -2.20(-3.08%) |
Jan 08, 2018 | 71.50 | 72.10 | 70.82 | 71.36 | 1,201,494 | -1.61(-2.21%) |
Jan 05, 2018 | 72.43 | 73.02 | 71.38 | 72.97 | 1,374,981 | +1.09(+1.52%) |
Jan 04, 2018 | 71.93 | 72.50 | 70.99 | 71.88 | 1,059,171 | +0.56(+0.79%) |
Jan 03, 2018 | 71.45 | 71.78 | 70.91 | 71.32 | 911,801 | +0.06(+0.08%) |
Jan 02, 2018 | 71.54 | 72.01 | 70.26 | 71.26 | 1,594,195 | -0.54(-0.75%) |
Dec 29, 2017 | 71.80 | 71.80 | 71.80 | 0 | -0.39(-0.54%) | |
Dec 28, 2017 | 73.24 | 73.54 | 72.05 | 72.19 | 557,508 | -0.95(-1.30%) |
Dec 27, 2017 | 72.19 | 73.16 | 71.66 | 73.14 | 499,988 | +0.92(+1.27%) |
Dec 26, 2017 | 71.40 | 72.26 | 70.11 | 72.22 | 568,322 | +0.48(+0.67%) |
Dec 22, 2017 | 71.63 | 72.10 | 71.03 | 71.74 | 785,531 | +0.30(+0.42%) |
Dec 21, 2017 | 74.00 | 74.10 | 71.09 | 71.44 | 1,338,481 | -2.65(-3.58%) |
Dec 20, 2017 | 73.69 | 74.81 | 73.33 | 74.09 | 991,062 | +0.91(+1.24%) |
Dec 19, 2017 | 73.66 | 73.66 | 72.64 | 73.18 | 650,186 | -0.48(-0.65%) |
Dec 18, 2017 | 72.71 | 73.67 | 72.40 | 73.66 | 999,218 | +1.36(+1.88%) |
Dec 15, 2017 | 71.74 | 73.32 | 71.49 | 72.30 | 4,895,189 | +0.76(+1.06%) |
Dec 14, 2017 | 71.76 | 72.55 | 70.91 | 71.54 | 1,080,878 | +0.13(+0.18%) |
Dec 13, 2017 | 70.05 | 71.66 | 69.96 | 71.41 | 1,028,504 | +1.58(+2.26%) |
Dec 12, 2017 | 70.26 | 71.22 | 69.71 | 69.83 | 839,603 | -0.51(-0.73%) |
Dec 11, 2017 | 69.90 | 70.74 | 69.43 | 70.34 | 1,754,157 | +2.12(+3.11%) |
Dec 08, 2017 | 69.65 | 70.15 | 68.10 | 68.22 | 1,112,800 | +0.00(+0.00%) |
Dec 07, 2017 | 68.38 | 69.55 | 68.15 | 614,777 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.58 | 68.84 | 67.11 | 68.42 | 657,367 | +0.84(+1.24%) |
Dec 05, 2017 | 66.54 | 67.76 | 66.31 | 67.58 | 883,155 | +0.64(+0.96%) |
Dec 04, 2017 | 67.45 | 68.01 | 65.15 | 66.94 | 1,515,012 | +0.34(+0.51%) |
Dec 01, 2017 | 67.31 | 68.12 | 66.05 | 66.60 | 1,587,855 | -0.96(-1.42%) |
Nov 30, 2017 | 66.32 | 67.68 | 65.21 | 67.56 | 1,427,417 | +1.36(+2.05%) |
Nov 29, 2017 | 68.39 | 68.65 | 65.45 | 66.20 | 1,766,763 | -2.03(-2.98%) |
Nov 28, 2017 | 68.70 | 68.84 | 67.22 | 68.23 | 1,442,105 | -0.36(-0.52%) |
Nov 27, 2017 | 68.73 | 69.82 | 68.21 | 68.59 | 1,054,913 | +0.01(+0.01%) |
Nov 24, 2017 | 68.04 | 69.05 | 68.04 | 68.58 | 656,142 | +0.88(+1.30%) |
Nov 22, 2017 | 66.80 | 67.84 | 66.50 | 67.70 | 1,115,569 | +0.91(+1.36%) |
Nov 21, 2017 | 65.69 | 66.99 | 65.64 | 66.79 | 994,405 | +1.76(+2.71%) |
Nov 20, 2017 | 65.00 | 65.08 | 64.38 | 65.03 | 632,024 | +0.33(+0.51%) |
Nov 17, 2017 | 64.33 | 64.99 | 64.20 | 64.70 | 631,424 | +0.19(+0.29%) |
Nov 16, 2017 | 63.44 | 64.87 | 63.10 | 64.51 | 1,282,128 | +1.52(+2.41%) |
Nov 15, 2017 | 62.41 | 63.41 | 61.75 | 62.99 | 663,405 | -0.09(-0.14%) |
Nov 14, 2017 | 63.48 | 63.68 | 62.82 | 63.08 | 538,223 | -0.54(-0.85%) |
Nov 13, 2017 | 62.98 | 63.81 | 62.14 | 63.62 | 1,066,315 | +0.52(+0.82%) |
Nov 10, 2017 | 61.53 | 63.16 | 61.43 | 63.10 | 1,267,059 | +1.46(+2.37%) |
Nov 09, 2017 | 62.00 | 62.21 | 60.45 | 61.64 | 1,134,994 | -0.78(-1.25%) |
Nov 08, 2017 | 62.07 | 62.45 | 61.46 | 62.42 | 844,481 | -0.03(-0.05%) |
Nov 07, 2017 | 63.00 | 63.10 | 61.82 | 62.45 | 936,970 | -0.47(-0.75%) |
Nov 06, 2017 | 62.33 | 63.16 | 61.59 | 62.92 | 943,261 | +0.73(+1.17%) |
Nov 03, 2017 | 60.60 | 62.96 | 60.60 | 62.19 | 1,683,551 | +1.36(+2.24%) |
Nov 02, 2017 | 60.75 | 61.12 | 60.08 | 60.83 | 893,516 | +0.00(+0.00%) |
Nov 01, 2017 | 61.10 | 61.37 | 60.42 | 60.83 | 1,279,489 | -0.19(-0.31%) |
Oct 31, 2017 | 59.78 | 61.05 | 59.68 | 61.02 | 1,979,668 | +1.34(+2.25%) |
Oct 30, 2017 | 60.00 | 61.07 | 59.34 | 59.68 | 2,120,477 | -0.34(-0.57%) |
Oct 27, 2017 | 58.93 | 60.53 | 58.14 | 60.02 | 2,338,903 | +0.98(+1.66%) |
Oct 26, 2017 | 58.44 | 59.99 | 57.11 | 59.04 | 4,055,811 | +1.25(+2.16%) |
Oct 25, 2017 | 53.65 | 57.93 | 53.25 | 57.79 | 6,919,797 | +5.81(+11.18%) |
Oct 24, 2017 | 51.63 | 52.23 | 51.24 | 51.98 | 2,297,788 | +0.54(+1.05%) |
Oct 23, 2017 | 52.80 | 52.90 | 51.32 | 51.44 | 1,974,987 | -0.90(-1.72%) |
Oct 20, 2017 | 52.34 | 53.11 | 51.43 | 52.34 | 1,809,954 | +0.57(+1.10%) |
Oct 19, 2017 | 51.36 | 52.08 | 51.17 | 51.77 | 969,991 | -0.23(-0.44%) |
Oct 18, 2017 | 51.38 | 52.24 | 51.35 | 52.00 | 1,097,834 | +0.49(+0.95%) |
Oct 17, 2017 | 51.21 | 51.78 | 50.95 | 51.51 | 499,402 | +0.37(+0.72%) |
Oct 16, 2017 | 51.85 | 51.88 | 50.26 | 51.14 | 1,234,617 | -0.47(-0.91%) |
Oct 13, 2017 | 50.33 | 52.32 | 50.12 | 51.61 | 2,048,914 | -0.55(-1.05%) |
Oct 12, 2017 | 51.90 | 52.21 | 51.72 | 52.16 | 809,163 | +0.18(+0.35%) |
Oct 11, 2017 | 52.27 | 52.51 | 51.85 | 51.98 | 547,077 | -0.21(-0.40%) |
Oct 10, 2017 | 51.67 | 52.49 | 51.49 | 52.19 | 1,364,333 | +0.91(+1.77%) |
Oct 09, 2017 | 51.54 | 51.76 | 51.09 | 51.28 | 1,123,066 | -0.01(-0.02%) |
Oct 06, 2017 | 51.65 | 51.90 | 50.85 | 51.29 | 2,330,002 | -0.69(-1.33%) |
Oct 05, 2017 | 53.12 | 53.43 | 51.69 | 51.98 | 2,300,285 | -2.12(-3.92%) |
Oct 04, 2017 | 54.23 | 54.34 | 53.62 | 54.10 | 803,761 | -0.13(-0.24%) |
Oct 03, 2017 | 53.57 | 54.62 | 53.30 | 54.23 | 1,180,090 | +0.56(+1.04%) |