Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 97.74 | 99.29 | 97.74 | 98.83 | 132,360 | +0.98(+1.01%) |
Sep 27, 2018 | 97.64 | 98.26 | 97.17 | 97.85 | 87,390 | +0.30(+0.30%) |
Sep 26, 2018 | 99.59 | 100.01 | 97.35 | 97.55 | 176,003 | -2.00(-2.01%) |
Sep 25, 2018 | 99.50 | 99.81 | 98.67 | 99.55 | 150,735 | +0.69(+0.70%) |
Sep 24, 2018 | 97.67 | 98.91 | 97.62 | 98.86 | 133,125 | +1.30(+1.33%) |
Sep 21, 2018 | 99.82 | 101.08 | 97.36 | 97.56 | 378,558 | -2.23(-2.23%) |
Sep 20, 2018 | 99.47 | 100.19 | 98.38 | 99.79 | 159,605 | +1.10(+1.12%) |
Sep 19, 2018 | 98.60 | 99.96 | 98.25 | 98.68 | 120,529 | +0.00(+0.00%) |
Sep 18, 2018 | 99.16 | 99.16 | 97.94 | 98.68 | 118,939 | -0.15(-0.15%) |
Sep 17, 2018 | 98.29 | 99.34 | 97.71 | 98.83 | 138,019 | +0.72(+0.73%) |
Sep 14, 2018 | 95.92 | 98.47 | 95.80 | 98.12 | 142,484 | +1.96(+2.04%) |
Sep 13, 2018 | 96.80 | 97.94 | 95.38 | 96.16 | 170,951 | -0.68(-0.70%) |
Sep 12, 2018 | 96.00 | 97.34 | 95.82 | 96.84 | 114,387 | +0.62(+0.65%) |
Sep 11, 2018 | 94.66 | 96.37 | 94.35 | 96.21 | 74,074 | +1.15(+1.21%) |
Sep 10, 2018 | 95.64 | 96.84 | 95.00 | 95.06 | 128,238 | -0.66(-0.69%) |
Sep 07, 2018 | 94.80 | 96.39 | 94.57 | 95.72 | 113,190 | +0.86(+0.91%) |
Sep 06, 2018 | 94.18 | 94.98 | 93.98 | 94.86 | 86,447 | +0.58(+0.62%) |
Sep 05, 2018 | 93.13 | 94.59 | 91.78 | 94.27 | 168,393 | +1.11(+1.20%) |
Sep 04, 2018 | 93.56 | 94.02 | 91.77 | 93.16 | 140,316 | -0.71(-0.75%) |
Aug 31, 2018 | 93.86 | 93.86 | 93.86 | 0 | +0.88(+0.95%) | |
Aug 30, 2018 | 93.61 | 93.86 | 92.49 | 92.98 | 92,971 | -0.63(-0.67%) |
Aug 29, 2018 | 93.46 | 94.07 | 92.81 | 93.61 | 187,366 | +0.30(+0.32%) |
Aug 28, 2018 | 94.04 | 94.07 | 92.40 | 93.32 | 90,520 | -0.45(-0.49%) |
Aug 27, 2018 | 93.68 | 94.09 | 93.04 | 93.77 | 100,973 | +0.53(+0.57%) |
Aug 24, 2018 | 93.35 | 93.46 | 92.78 | 93.24 | 54,926 | +0.16(+0.17%) |
Aug 23, 2018 | 93.37 | 93.61 | 92.73 | 93.08 | 77,125 | -0.42(-0.45%) |
Aug 22, 2018 | 94.85 | 94.85 | 93.07 | 93.50 | 121,535 | -1.73(-1.81%) |
Aug 21, 2018 | 93.78 | 96.60 | 93.21 | 95.23 | 204,529 | +2.14(+2.29%) |
Aug 20, 2018 | 93.07 | 93.78 | 92.38 | 93.09 | 112,674 | +0.06(+0.07%) |
Aug 17, 2018 | 91.98 | 93.15 | 91.56 | 93.03 | 86,481 | +1.08(+1.17%) |
Aug 16, 2018 | 92.15 | 93.04 | 91.52 | 91.95 | 105,834 | +0.28(+0.30%) |
Aug 15, 2018 | 93.10 | 93.10 | 91.37 | 91.67 | 110,470 | -1.68(-1.80%) |
Aug 14, 2018 | 92.50 | 94.07 | 92.16 | 93.36 | 101,315 | +1.03(+1.11%) |
Aug 13, 2018 | 92.58 | 93.13 | 91.95 | 92.33 | 79,819 | -0.02(-0.02%) |
Aug 10, 2018 | 92.17 | 92.76 | 91.69 | 92.35 | 118,706 | -0.31(-0.33%) |
Aug 09, 2018 | 93.70 | 94.10 | 92.52 | 92.65 | 94,663 | -1.05(-1.12%) |
Aug 08, 2018 | 92.46 | 94.18 | 92.10 | 93.70 | 108,434 | +1.23(+1.33%) |
Aug 07, 2018 | 91.58 | 92.82 | 91.09 | 92.47 | 99,571 | +1.05(+1.14%) |
Aug 06, 2018 | 89.73 | 91.55 | 89.73 | 91.42 | 87,213 | +1.59(+1.77%) |
Aug 03, 2018 | 91.37 | 91.54 | 89.53 | 89.83 | 102,381 | -1.65(-1.80%) |
Aug 02, 2018 | 90.48 | 92.03 | 90.44 | 91.48 | 120,596 | +0.59(+0.65%) |
Aug 01, 2018 | 93.32 | 93.61 | 90.59 | 90.89 | 209,863 | -2.42(-2.60%) |
Jul 31, 2018 | 92.27 | 94.00 | 91.84 | 93.31 | 390,527 | +1.17(+1.26%) |
Jul 30, 2018 | 91.32 | 92.76 | 90.45 | 92.15 | 329,173 | +0.55(+0.61%) |
Jul 27, 2018 | 91.77 | 92.18 | 90.74 | 91.59 | 229,844 | +0.19(+0.20%) |
Jul 26, 2018 | 92.44 | 92.44 | 84.38 | 91.41 | 569,721 | -0.90(-0.97%) |
Jul 25, 2018 | 91.29 | 92.48 | 90.41 | 92.30 | 144,501 | +0.97(+1.06%) |
Jul 24, 2018 | 92.34 | 92.34 | 90.58 | 91.33 | 191,333 | -0.68(-0.74%) |
Jul 23, 2018 | 92.00 | 92.71 | 90.94 | 92.02 | 165,291 | -0.33(-0.36%) |
Jul 20, 2018 | 92.18 | 92.87 | 92.04 | 92.35 | 79,833 | -0.02(-0.02%) |
Jul 19, 2018 | 90.47 | 92.42 | 90.47 | 92.37 | 84,530 | +1.52(+1.67%) |
Jul 18, 2018 | 90.65 | 91.16 | 90.25 | 90.85 | 91,497 | +0.30(+0.33%) |
Jul 17, 2018 | 90.29 | 90.79 | 89.82 | 90.55 | 97,569 | +0.38(+0.42%) |
Jul 16, 2018 | 91.35 | 91.49 | 89.83 | 90.18 | 150,920 | -1.22(-1.34%) |
Jul 13, 2018 | 90.83 | 91.81 | 90.79 | 91.40 | 123,917 | +0.55(+0.60%) |
Jul 12, 2018 | 90.77 | 91.16 | 90.77 | 90.85 | 152,685 | +0.71(+0.79%) |
Jul 11, 2018 | 90.43 | 90.93 | 89.70 | 90.14 | 115,443 | -0.82(-0.90%) |
Jul 10, 2018 | 91.91 | 91.91 | 90.04 | 90.96 | 136,958 | -0.53(-0.58%) |
Jul 09, 2018 | 90.85 | 91.49 | 90.69 | 91.49 | 123,045 | +0.84(+0.93%) |
Jul 06, 2018 | 91.00 | 91.53 | 90.34 | 90.65 | 163,217 | -0.48(-0.53%) |
Jul 05, 2018 | 90.25 | 91.24 | 89.37 | 91.13 | 149,896 | +1.42(+1.59%) |
Jul 03, 2018 | 89.70 | 89.70 | 89.70 | 0 | +0.06(+0.07%) | |
Jul 02, 2018 | 88.23 | 89.69 | 88.20 | 89.64 | 164,948 | +0.53(+0.59%) |
Jun 29, 2018 | 88.66 | 89.65 | 88.55 | 89.11 | 198,439 | +0.67(+0.75%) |
Jun 28, 2018 | 87.39 | 88.73 | 86.44 | 88.45 | 166,928 | +1.15(+1.31%) |
Jun 27, 2018 | 88.78 | 89.74 | 87.27 | 87.30 | 152,754 | -1.32(-1.49%) |
Jun 26, 2018 | 87.82 | 89.38 | 87.60 | 88.62 | 236,411 | +0.75(+0.85%) |
Jun 25, 2018 | 88.39 | 88.96 | 87.22 | 87.87 | 248,562 | -1.02(-1.14%) |
Jun 22, 2018 | 89.20 | 90.06 | 88.64 | 88.89 | 342,021 | -0.14(-0.16%) |
Jun 21, 2018 | 89.25 | 89.56 | 88.82 | 89.03 | 319,114 | -0.41(-0.46%) |
Jun 20, 2018 | 88.40 | 89.95 | 88.31 | 89.44 | 335,640 | +1.40(+1.59%) |
Jun 19, 2018 | 87.34 | 88.09 | 86.68 | 88.04 | 275,797 | -0.11(-0.13%) |
Jun 18, 2018 | 87.02 | 88.46 | 86.13 | 88.15 | 210,307 | +0.19(+0.22%) |
Jun 15, 2018 | 88.14 | 88.14 | 87.96 | 432,479 | -0.19(-0.21%) | |
Jun 14, 2018 | 88.09 | 88.41 | 87.43 | 88.14 | 168,813 | +0.70(+0.80%) |
Jun 13, 2018 | 86.99 | 87.83 | 86.33 | 87.44 | 124,279 | +0.49(+0.56%) |
Jun 12, 2018 | 87.09 | 87.59 | 86.32 | 86.95 | 116,284 | -0.41(-0.47%) |
Jun 11, 2018 | 87.84 | 88.39 | 86.76 | 87.35 | 99,699 | -0.16(-0.18%) |
Jun 08, 2018 | 87.79 | 87.90 | 87.01 | 87.51 | 170,713 | -0.19(-0.22%) |
Jun 07, 2018 | 88.29 | 88.80 | 87.34 | 87.71 | 120,243 | -0.56(-0.63%) |
Jun 06, 2018 | 87.62 | 88.26 | 200,814 | -0.63(-0.71%) | ||
Jun 05, 2018 | 89.17 | 89.90 | 88.27 | 88.89 | 255,413 | -0.24(-0.27%) |
Jun 04, 2018 | 88.44 | 89.18 | 88.02 | 89.13 | 198,121 | +0.87(+0.99%) |
Jun 01, 2018 | 86.56 | 88.70 | 86.56 | 88.26 | 343,537 | +2.24(+2.60%) |
May 31, 2018 | 86.72 | 87.35 | 85.64 | 86.02 | 264,371 | -0.68(-0.79%) |
May 30, 2018 | 84.91 | 86.79 | 84.91 | 86.71 | 125,261 | +2.26(+2.67%) |
May 29, 2018 | 83.74 | 84.77 | 83.59 | 84.45 | 130,627 | +0.63(+0.75%) |
May 25, 2018 | 83.82 | 83.82 | 83.82 | 0 | -0.29(-0.34%) | |
May 24, 2018 | 84.06 | 84.55 | 82.65 | 84.11 | 165,109 | +0.05(+0.05%) |
May 23, 2018 | 83.03 | 84.17 | 82.90 | 84.06 | 163,338 | +0.83(+1.00%) |
May 22, 2018 | 85.52 | 85.52 | 83.16 | 83.23 | 176,384 | -1.84(-2.16%) |
May 21, 2018 | 84.86 | 86.14 | 84.47 | 85.07 | 212,652 | +0.79(+0.93%) |
May 18, 2018 | 83.40 | 84.70 | 83.26 | 84.28 | 172,477 | +1.07(+1.29%) |
May 17, 2018 | 83.26 | 83.40 | 82.70 | 83.21 | 173,405 | +0.20(+0.24%) |
May 16, 2018 | 82.45 | 83.51 | 82.28 | 83.01 | 206,330 | +0.68(+0.83%) |
May 15, 2018 | 82.50 | 82.67 | 81.87 | 82.33 | 157,174 | -0.57(-0.69%) |
May 14, 2018 | 83.78 | 84.18 | 82.71 | 82.90 | 100,364 | -0.53(-0.64%) |
May 11, 2018 | 84.19 | 84.28 | 82.97 | 83.43 | 140,261 | -0.80(-0.95%) |
May 10, 2018 | 83.69 | 84.50 | 83.34 | 84.23 | 144,657 | +0.79(+0.95%) |
May 09, 2018 | 83.01 | 83.74 | 82.26 | 83.44 | 201,027 | +0.42(+0.51%) |
May 08, 2018 | 80.51 | 83.12 | 80.23 | 83.02 | 236,220 | +2.74(+3.42%) |
May 07, 2018 | 81.06 | 81.09 | 80.14 | 80.27 | 188,030 | -0.33(-0.41%) |
May 04, 2018 | 79.12 | 81.06 | 78.88 | 80.60 | 227,169 | +1.49(+1.89%) |
May 03, 2018 | 79.73 | 80.24 | 78.86 | 79.11 | 227,393 | -0.91(-1.14%) |
May 02, 2018 | 80.24 | 80.72 | 79.40 | 80.02 | 195,158 | -0.37(-0.46%) |
May 01, 2018 | 79.77 | 80.67 | 78.59 | 80.39 | 185,398 | +0.41(+0.51%) |
Apr 30, 2018 | 80.00 | 81.34 | 79.91 | 79.99 | 733,344 | +0.06(+0.07%) |
Apr 27, 2018 | 80.67 | 80.84 | 79.23 | 79.93 | 307,464 | -0.93(-1.15%) |
Apr 26, 2018 | 81.17 | 81.37 | 80.35 | 80.86 | 257,046 | -0.14(-0.17%) |
Apr 25, 2018 | 81.76 | 81.99 | 80.72 | 81.00 | 334,071 | -0.08(-0.10%) |
Apr 24, 2018 | 82.90 | 84.38 | 79.75 | 81.08 | 561,093 | +0.39(+0.48%) |
Apr 23, 2018 | 81.83 | 81.99 | 80.14 | 80.70 | 260,187 | -1.29(-1.57%) |
Apr 20, 2018 | 82.50 | 82.76 | 81.42 | 81.99 | 238,405 | -0.74(-0.89%) |
Apr 19, 2018 | 80.82 | 83.43 | 80.14 | 82.72 | 361,706 | +1.53(+1.88%) |
Apr 18, 2018 | 81.02 | 81.50 | 80.45 | 81.19 | 138,975 | +0.24(+0.30%) |
Apr 17, 2018 | 80.01 | 81.24 | 79.13 | 80.95 | 217,062 | +1.49(+1.88%) |
Apr 16, 2018 | 78.04 | 79.72 | 77.56 | 79.46 | 170,955 | +1.81(+2.32%) |
Apr 13, 2018 | 77.77 | 77.77 | 76.51 | 77.66 | 567,141 | +0.33(+0.43%) |
Apr 12, 2018 | 77.45 | 77.79 | 76.48 | 77.32 | 145,052 | +0.42(+0.55%) |
Apr 11, 2018 | 77.03 | 77.21 | 76.56 | 76.90 | 161,066 | -0.53(-0.68%) |
Apr 10, 2018 | 77.41 | 78.49 | 76.98 | 77.43 | 383,116 | +0.93(+1.22%) |
Apr 09, 2018 | 76.98 | 77.38 | 76.44 | 76.50 | 138,872 | +0.17(+0.22%) |
Apr 06, 2018 | 77.56 | 78.02 | 75.51 | 76.33 | 145,258 | -1.59(-2.04%) |
Apr 05, 2018 | 77.38 | 78.06 | 76.73 | 77.92 | 159,325 | +0.91(+1.18%) |
Apr 04, 2018 | 75.47 | 77.28 | 74.89 | 77.01 | 124,029 | +0.62(+0.81%) |
Apr 03, 2018 | 75.41 | 76.50 | 74.79 | 76.39 | 177,870 | +1.42(+1.89%) |
Apr 02, 2018 | 76.45 | 76.45 | 74.48 | 74.98 | 204,166 | -1.69(-2.21%) |
Mar 29, 2018 | 76.67 | 76.67 | 76.67 | 0 | +1.12(+1.49%) | |
Mar 28, 2018 | 75.02 | 76.16 | 74.75 | 75.55 | 195,486 | +0.73(+0.97%) |
Mar 27, 2018 | 75.81 | 76.02 | 74.52 | 74.82 | 249,819 | -0.91(-1.20%) |
Mar 26, 2018 | 75.20 | 75.88 | 73.76 | 75.73 | 252,766 | +1.67(+2.25%) |
Mar 23, 2018 | 74.77 | 75.15 | 73.77 | 74.06 | 418,030 | -0.70(-0.94%) |
Mar 22, 2018 | 76.40 | 76.88 | 74.71 | 74.76 | 184,792 | -2.16(-2.80%) |
Mar 21, 2018 | 77.32 | 77.62 | 76.73 | 76.92 | 111,792 | -0.18(-0.24%) |
Mar 20, 2018 | 77.46 | 77.79 | 76.89 | 77.10 | 166,722 | -0.17(-0.21%) |
Mar 19, 2018 | 76.93 | 77.48 | 75.71 | 77.27 | 145,856 | +0.05(+0.06%) |
Mar 16, 2018 | 76.27 | 77.90 | 76.17 | 77.22 | 398,646 | +1.16(+1.53%) |
Mar 15, 2018 | 77.20 | 77.30 | 75.61 | 76.06 | 179,386 | -1.09(-1.41%) |
Mar 14, 2018 | 77.87 | 77.99 | 76.10 | 77.15 | 232,396 | +0.01(+0.01%) |
Mar 13, 2018 | 77.21 | 77.62 | 76.55 | 77.14 | 324,166 | +0.49(+0.64%) |
Mar 12, 2018 | 79.94 | 79.94 | 76.60 | 76.65 | 323,060 | -3.33(-4.17%) |
Mar 09, 2018 | 78.40 | 80.42 | 78.17 | 79.99 | 236,940 | +1.90(+2.43%) |
Mar 08, 2018 | 78.48 | 78.76 | 77.49 | 78.09 | 180,238 | -0.04(-0.05%) |
Mar 07, 2018 | 78.26 | 76.50 | 78.13 | 203,662 | +0.73(+0.94%) | |
Mar 06, 2018 | 76.01 | 77.43 | 74.95 | 77.40 | 196,767 | +1.66(+2.19%) |
Mar 05, 2018 | 75.07 | 76.08 | 74.18 | 75.74 | 217,207 | +0.37(+0.49%) |
Mar 02, 2018 | 74.38 | 75.54 | 74.33 | 75.37 | 189,355 | +0.32(+0.43%) |
Mar 01, 2018 | 74.21 | 76.01 | 73.50 | 75.05 | 219,529 | +0.78(+1.05%) |
Feb 28, 2018 | 76.05 | 76.39 | 74.22 | 74.27 | 221,324 | -1.33(-1.75%) |
Feb 27, 2018 | 77.83 | 78.51 | 75.50 | 75.59 | 312,619 | -2.46(-3.15%) |
Feb 26, 2018 | 77.30 | 78.49 | 76.60 | 78.05 | 195,465 | +1.05(+1.36%) |
Feb 23, 2018 | 76.66 | 77.03 | 75.27 | 77.00 | 143,307 | +0.97(+1.27%) |
Feb 22, 2018 | 76.04 | 211,245 | +2.12(+2.87%) | |||
Feb 21, 2018 | 72.83 | 75.51 | 71.63 | 73.92 | 326,630 | +3.49(+4.96%) |
Feb 20, 2018 | 71.23 | 72.54 | 70.32 | 70.43 | 143,258 | -1.05(-1.47%) |
Feb 16, 2018 | 71.48 | 71.48 | 71.48 | 0 | -0.15(-0.21%) | |
Feb 15, 2018 | 71.26 | 71.72 | 70.43 | 71.62 | 81,381 | +0.92(+1.30%) |
Feb 14, 2018 | 68.85 | 70.92 | 68.77 | 70.70 | 233,402 | +1.56(+2.25%) |
Feb 13, 2018 | 67.70 | 69.71 | 67.70 | 69.15 | 310,072 | +1.11(+1.62%) |
Feb 12, 2018 | 67.47 | 68.74 | 67.05 | 68.04 | 129,286 | +0.83(+1.23%) |
Feb 09, 2018 | 67.30 | 67.74 | 65.52 | 67.22 | 134,080 | +0.50(+0.76%) |
Feb 08, 2018 | 68.53 | 68.53 | 66.71 | 66.71 | 225,912 | -1.74(-2.54%) |
Feb 07, 2018 | 67.05 | 68.66 | 67.05 | 68.45 | 324,838 | +0.89(+1.32%) |
Feb 06, 2018 | 68.89 | 70.06 | 66.93 | 67.56 | 248,032 | -3.03(-4.30%) |
Feb 05, 2018 | 71.49 | 72.23 | 69.96 | 70.60 | 188,385 | -1.71(-2.36%) |
Feb 02, 2018 | 72.32 | 72.86 | 71.92 | 72.30 | 138,719 | -0.47(-0.64%) |
Feb 01, 2018 | 71.57 | 72.78 | 71.35 | 72.77 | 131,021 | +0.98(+1.37%) |
Jan 31, 2018 | 72.57 | 73.82 | 71.41 | 71.79 | 374,357 | -0.29(-0.41%) |
Jan 30, 2018 | 72.33 | 73.24 | 71.52 | 72.08 | 137,016 | -1.12(-1.53%) |
Jan 29, 2018 | 73.66 | 74.09 | 73.16 | 73.20 | 191,669 | -0.47(-0.63%) |
Jan 26, 2018 | 73.09 | 73.95 | 72.74 | 73.67 | 314,659 | +0.64(+0.88%) |
Jan 25, 2018 | 73.27 | 73.37 | 72.35 | 73.03 | 274,468 | +0.02(+0.03%) |
Jan 24, 2018 | 74.34 | 74.48 | 72.83 | 73.01 | 120,653 | -0.89(-1.20%) |
Jan 23, 2018 | 73.25 | 74.03 | 72.83 | 73.90 | 103,363 | +0.35(+0.47%) |
Jan 22, 2018 | 73.43 | 73.59 | 72.63 | 73.55 | 97,481 | -0.36(-0.48%) |
Jan 19, 2018 | 72.78 | 73.93 | 72.59 | 73.91 | 125,895 | +0.92(+1.26%) |
Jan 18, 2018 | 73.98 | 74.45 | 72.95 | 72.99 | 167,637 | -1.16(-1.56%) |
Jan 17, 2018 | 73.48 | 74.64 | 72.54 | 74.15 | 146,047 | +1.04(+1.42%) |
Jan 16, 2018 | 73.87 | 75.04 | 73.10 | 73.11 | 105,647 | -0.28(-0.37%) |
Jan 12, 2018 | 73.38 | 73.38 | 73.38 | 0 | -0.31(-0.42%) | |
Jan 11, 2018 | 72.50 | 74.64 | 72.42 | 73.70 | 332,070 | +1.41(+1.95%) |
Jan 10, 2018 | 71.51 | 72.55 | 71.15 | 72.28 | 279,207 | +0.66(+0.92%) |
Jan 09, 2018 | 72.59 | 73.07 | 71.45 | 71.62 | 213,666 | -1.01(-1.39%) |
Jan 08, 2018 | 71.88 | 73.05 | 71.35 | 72.63 | 252,320 | +0.61(+0.84%) |
Jan 05, 2018 | 72.17 | 72.49 | 71.40 | 72.03 | 139,586 | -0.04(-0.05%) |
Jan 04, 2018 | 72.33 | 72.90 | 71.95 | 72.06 | 135,133 | +0.06(+0.08%) |
Jan 03, 2018 | 72.36 | 72.83 | 71.42 | 72.01 | 93,104 | -0.29(-0.41%) |
Jan 02, 2018 | 71.46 | 72.57 | 71.46 | 72.30 | 158,430 | +1.24(+1.74%) |
Dec 29, 2017 | 71.07 | 71.07 | 71.07 | 0 | -0.97(-1.35%) | |
Dec 28, 2017 | 72.12 | 72.12 | 71.39 | 72.04 | 83,599 | +0.00(+0.00%) |
Dec 27, 2017 | 72.01 | 72.91 | 71.45 | 72.04 | 88,510 | +0.01(+0.01%) |
Dec 26, 2017 | 72.70 | 73.18 | 71.87 | 72.03 | 72,567 | -0.74(-1.02%) |
Dec 22, 2017 | 73.37 | 73.48 | 72.56 | 72.77 | 147,157 | -0.74(-1.01%) |
Dec 21, 2017 | 72.86 | 73.92 | 72.86 | 73.51 | 103,051 | +0.65(+0.89%) |
Dec 20, 2017 | 73.46 | 74.32 | 72.72 | 72.86 | 114,660 | -0.17(-0.24%) |
Dec 19, 2017 | 74.05 | 75.12 | 72.92 | 73.04 | 123,119 | -0.93(-1.25%) |
Dec 18, 2017 | 73.24 | 74.20 | 73.20 | 73.96 | 136,943 | +1.55(+2.14%) |
Dec 15, 2017 | 71.54 | 73.59 | 71.47 | 72.41 | 622,942 | +1.38(+1.95%) |
Dec 14, 2017 | 72.42 | 73.04 | 70.81 | 71.03 | 206,172 | -1.15(-1.59%) |
Dec 13, 2017 | 71.54 | 73.07 | 71.54 | 72.17 | 148,463 | +0.47(+0.65%) |
Dec 12, 2017 | 72.42 | 72.92 | 71.63 | 71.71 | 220,216 | -0.72(-0.99%) |
Dec 11, 2017 | 73.80 | 73.80 | 71.84 | 72.42 | 267,312 | -1.50(-2.03%) |
Dec 08, 2017 | 75.59 | 76.01 | 73.90 | 73.93 | 144,677 | +0.00(+0.00%) |
Dec 07, 2017 | 75.02 | 75.94 | 74.64 | 206,186 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.08 | 75.68 | 74.72 | 75.08 | 83,259 | +0.06(+0.07%) |
Dec 05, 2017 | 76.59 | 76.62 | 75.03 | 75.03 | 126,270 | -1.04(-1.36%) |
Dec 04, 2017 | 77.81 | 77.81 | 75.92 | 76.06 | 265,893 | -0.69(-0.90%) |
Dec 01, 2017 | 78.57 | 78.64 | 76.25 | 76.75 | 171,575 | -2.09(-2.65%) |
Nov 30, 2017 | 78.34 | 79.17 | 78.15 | 78.84 | 212,422 | +0.78(+1.00%) |
Nov 29, 2017 | 76.47 | 78.57 | 76.18 | 78.06 | 189,659 | +1.57(+2.05%) |
Nov 28, 2017 | 74.13 | 76.63 | 73.88 | 76.49 | 161,919 | +2.70(+3.65%) |
Nov 27, 2017 | 73.19 | 73.85 | 73.19 | 73.80 | 278,304 | +0.56(+0.76%) |
Nov 24, 2017 | 73.42 | 73.49 | 72.86 | 73.24 | 41,540 | +0.09(+0.13%) |
Nov 22, 2017 | 73.78 | 73.80 | 72.94 | 73.15 | 84,032 | -0.39(-0.54%) |
Nov 21, 2017 | 73.34 | 73.55 | 72.56 | 73.54 | 150,951 | +0.39(+0.54%) |
Nov 20, 2017 | 72.85 | 73.34 | 72.43 | 73.15 | 263,252 | +0.38(+0.52%) |
Nov 17, 2017 | 72.25 | 73.07 | 71.44 | 72.77 | 92,593 | +0.00(+0.00%) |
Nov 16, 2017 | 71.88 | 73.38 | 71.88 | 72.77 | 153,002 | +1.09(+1.52%) |
Nov 15, 2017 | 72.35 | 72.43 | 71.42 | 71.68 | 114,870 | -0.98(-1.35%) |
Nov 14, 2017 | 71.68 | 72.71 | 70.72 | 72.66 | 135,515 | +0.72(+1.01%) |
Nov 13, 2017 | 70.59 | 71.97 | 70.35 | 71.94 | 99,067 | +0.61(+0.85%) |
Nov 10, 2017 | 71.26 | 71.97 | 71.13 | 71.33 | 82,643 | -0.33(-0.46%) |
Nov 09, 2017 | 70.96 | 72.01 | 70.10 | 71.66 | 126,304 | -0.10(-0.14%) |
Nov 08, 2017 | 71.61 | 71.78 | 70.47 | 71.76 | 97,044 | -0.30(-0.42%) |
Nov 07, 2017 | 72.05 | 72.40 | 71.26 | 72.06 | 146,544 | +0.24(+0.33%) |
Nov 06, 2017 | 72.86 | 72.92 | 71.77 | 71.82 | 119,433 | -0.93(-1.28%) |
Nov 03, 2017 | 72.56 | 73.07 | 72.18 | 72.76 | 359,909 | +0.42(+0.58%) |
Nov 02, 2017 | 72.29 | 72.68 | 71.91 | 72.34 | 115,360 | -0.19(-0.26%) |
Nov 01, 2017 | 73.42 | 73.42 | 71.57 | 72.53 | 195,931 | -0.03(-0.04%) |
Oct 31, 2017 | 72.41 | 73.17 | 72.06 | 72.55 | 368,531 | +0.65(+0.90%) |
Oct 30, 2017 | 73.91 | 74.39 | 71.63 | 71.91 | 134,974 | -2.30(-3.10%) |
Oct 27, 2017 | 74.77 | 75.24 | 73.91 | 74.21 | 189,639 | -0.68(-0.91%) |
Oct 26, 2017 | 73.38 | 75.32 | 72.40 | 74.89 | 166,193 | +2.14(+2.95%) |
Oct 25, 2017 | 74.10 | 74.11 | 71.70 | 72.75 | 212,489 | -1.48(-1.99%) |
Oct 24, 2017 | 73.86 | 74.56 | 72.70 | 74.22 | 186,990 | +0.57(+0.77%) |
Oct 23, 2017 | 75.29 | 75.65 | 73.50 | 73.66 | 325,679 | -1.72(-2.28%) |
Oct 20, 2017 | 78.12 | 78.30 | 74.38 | 75.37 | 340,814 | +0.36(+0.47%) |
Oct 19, 2017 | 73.23 | 75.12 | 73.17 | 75.02 | 240,384 | +1.25(+1.69%) |
Oct 18, 2017 | 73.24 | 74.16 | 73.00 | 73.77 | 153,478 | +0.61(+0.84%) |
Oct 17, 2017 | 72.00 | 73.56 | 72.00 | 73.16 | 165,358 | +0.89(+1.24%) |
Oct 16, 2017 | 71.99 | 72.63 | 71.92 | 72.26 | 201,934 | +0.33(+0.46%) |
Oct 13, 2017 | 72.17 | 72.35 | 71.41 | 71.93 | 183,006 | +0.17(+0.24%) |
Oct 12, 2017 | 71.16 | 71.94 | 70.82 | 71.76 | 132,950 | +0.38(+0.54%) |
Oct 11, 2017 | 71.08 | 71.42 | 70.74 | 71.38 | 140,708 | +0.60(+0.85%) |
Oct 10, 2017 | 71.09 | 71.21 | 70.45 | 70.77 | 143,925 | +0.16(+0.22%) |
Oct 09, 2017 | 71.09 | 71.24 | 70.18 | 70.62 | 120,397 | -0.47(-0.67%) |
Oct 06, 2017 | 70.37 | 71.10 | 70.31 | 71.09 | 291,363 | +0.55(+0.78%) |
Oct 05, 2017 | 69.88 | 70.63 | 69.62 | 70.55 | 128,432 | +1.10(+1.59%) |
Oct 04, 2017 | 70.66 | 70.67 | 69.17 | 69.44 | 343,452 | -1.37(-1.93%) |
Oct 03, 2017 | 71.08 | 71.64 | 69.30 | 70.81 | 366,478 | -3.19(-4.32%) |