Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 76.11 | 77.31 | 76.11 | 76.67 | 369,565 | +0.15(+0.20%) |
Sep 27, 2018 | 76.46 | 77.21 | 76.23 | 76.51 | 505,487 | +0.24(+0.32%) |
Sep 26, 2018 | 77.47 | 77.75 | 76.21 | 76.27 | 673,237 | -1.58(-2.03%) |
Sep 25, 2018 | 77.45 | 77.90 | 76.95 | 77.85 | 364,864 | +0.95(+1.24%) |
Sep 24, 2018 | 77.40 | 78.43 | 76.78 | 76.90 | 329,530 | -0.67(-0.86%) |
Sep 21, 2018 | 78.97 | 79.02 | 77.17 | 77.57 | 843,036 | -1.34(-1.70%) |
Sep 20, 2018 | 80.01 | 80.01 | 78.73 | 78.90 | 441,057 | +0.04(+0.06%) |
Sep 19, 2018 | 78.08 | 79.21 | 78.04 | 78.86 | 453,672 | +1.35(+1.74%) |
Sep 18, 2018 | 77.26 | 77.91 | 76.74 | 77.51 | 619,531 | +0.93(+1.21%) |
Sep 17, 2018 | 76.82 | 77.79 | 76.52 | 76.59 | 350,692 | -0.24(-0.32%) |
Sep 14, 2018 | 77.34 | 77.37 | 76.25 | 76.83 | 722,444 | -0.27(-0.35%) |
Sep 13, 2018 | 78.27 | 78.27 | 76.73 | 77.10 | 356,873 | -0.48(-0.61%) |
Sep 12, 2018 | 76.97 | 78.14 | 76.77 | 77.57 | 506,077 | +0.82(+1.07%) |
Sep 11, 2018 | 75.66 | 77.16 | 74.71 | 76.76 | 524,714 | +0.39(+0.51%) |
Sep 10, 2018 | 76.77 | 77.21 | 76.20 | 76.37 | 637,400 | -0.28(-0.36%) |
Sep 07, 2018 | 77.20 | 77.94 | 75.58 | 76.65 | 1,414,294 | -2.68(-3.38%) |
Sep 06, 2018 | 79.30 | 80.09 | 78.57 | 79.33 | 391,639 | +0.20(+0.25%) |
Sep 05, 2018 | 78.11 | 79.64 | 77.98 | 79.13 | 455,902 | +0.87(+1.11%) |
Sep 04, 2018 | 78.20 | 79.33 | 77.59 | 78.26 | 375,814 | -0.75(-0.94%) |
Aug 31, 2018 | 79.00 | 79.00 | 79.00 | 0 | +0.18(+0.23%) | |
Aug 30, 2018 | 79.69 | 79.69 | 78.31 | 78.82 | 464,048 | -1.21(-1.52%) |
Aug 29, 2018 | 79.70 | 80.68 | 78.97 | 80.04 | 403,816 | +0.22(+0.27%) |
Aug 28, 2018 | 80.39 | 80.81 | 79.44 | 79.82 | 414,849 | +0.04(+0.04%) |
Aug 27, 2018 | 79.24 | 80.44 | 78.76 | 79.79 | 383,857 | +0.78(+0.99%) |
Aug 24, 2018 | 79.55 | 79.55 | 78.59 | 79.00 | 495,053 | +0.82(+1.05%) |
Aug 23, 2018 | 80.12 | 80.12 | 78.06 | 78.19 | 546,378 | -2.22(-2.76%) |
Aug 22, 2018 | 81.48 | 81.81 | 80.15 | 80.41 | 444,495 | -1.16(-1.42%) |
Aug 21, 2018 | 80.48 | 82.61 | 80.48 | 81.57 | 640,461 | +1.31(+1.64%) |
Aug 20, 2018 | 80.07 | 80.82 | 79.97 | 80.25 | 346,236 | +0.63(+0.79%) |
Aug 17, 2018 | 78.47 | 79.99 | 77.69 | 79.62 | 541,109 | +1.07(+1.36%) |
Aug 16, 2018 | 77.57 | 78.83 | 77.27 | 78.55 | 574,444 | +1.76(+2.29%) |
Aug 15, 2018 | 77.32 | 77.40 | 75.61 | 76.79 | 511,997 | -1.58(-2.02%) |
Aug 14, 2018 | 78.67 | 79.02 | 78.17 | 78.37 | 579,993 | -0.10(-0.13%) |
Aug 13, 2018 | 79.35 | 79.43 | 77.81 | 78.47 | 711,933 | -0.65(-0.82%) |
Aug 10, 2018 | 79.15 | 79.87 | 77.82 | 79.12 | 412,571 | -1.23(-1.53%) |
Aug 09, 2018 | 80.85 | 80.90 | 80.12 | 80.36 | 458,113 | -0.47(-0.59%) |
Aug 08, 2018 | 81.06 | 81.56 | 80.27 | 80.83 | 643,104 | -0.23(-0.29%) |
Aug 07, 2018 | 81.51 | 82.79 | 81.02 | 81.06 | 491,910 | +0.50(+0.62%) |
Aug 06, 2018 | 79.68 | 80.68 | 78.90 | 80.56 | 889,572 | +0.55(+0.68%) |
Aug 03, 2018 | 79.84 | 80.59 | 79.32 | 80.02 | 613,654 | -0.29(-0.37%) |
Aug 02, 2018 | 79.40 | 80.77 | 79.01 | 80.31 | 743,036 | -0.13(-0.16%) |
Aug 01, 2018 | 80.70 | 80.98 | 80.05 | 80.44 | 744,239 | -0.17(-0.21%) |
Jul 31, 2018 | 81.17 | 81.41 | 80.10 | 80.61 | 798,629 | -0.57(-0.70%) |
Jul 30, 2018 | 81.49 | 82.15 | 81.17 | 81.18 | 441,528 | +0.11(+0.13%) |
Jul 27, 2018 | 82.80 | 82.97 | 80.78 | 81.07 | 625,515 | -1.24(-1.51%) |
Jul 26, 2018 | 83.35 | 84.00 | 80.07 | 82.32 | 1,167,540 | +0.16(+0.20%) |
Jul 25, 2018 | 82.77 | 84.05 | 81.36 | 82.15 | 538,153 | -0.69(-0.83%) |
Jul 24, 2018 | 83.16 | 84.14 | 82.53 | 82.84 | 760,135 | +0.99(+1.21%) |
Jul 23, 2018 | 81.36 | 81.31 | 81.85 | 430,076 | +0.49(+0.60%) | |
Jul 20, 2018 | 81.28 | 81.80 | 80.72 | 81.36 | 481,319 | -0.02(-0.02%) |
Jul 19, 2018 | 82.09 | 82.12 | 81.02 | 81.38 | 451,503 | -1.30(-1.58%) |
Jul 18, 2018 | 81.23 | 82.75 | 81.13 | 82.68 | 456,221 | +1.60(+1.97%) |
Jul 17, 2018 | 80.31 | 81.27 | 80.10 | 81.08 | 282,979 | +0.73(+0.91%) |
Jul 16, 2018 | 80.57 | 81.31 | 80.09 | 80.35 | 453,258 | -0.07(-0.09%) |
Jul 13, 2018 | 80.02 | 81.05 | 79.66 | 80.42 | 365,445 | +0.40(+0.50%) |
Jul 12, 2018 | 80.77 | 81.78 | 79.65 | 80.02 | 363,067 | -0.07(-0.09%) |
Jul 11, 2018 | 80.43 | 80.80 | 79.40 | 80.09 | 364,296 | -1.38(-1.69%) |
Jul 10, 2018 | 81.71 | 82.74 | 80.75 | 81.47 | 542,197 | +0.99(+1.23%) |
Jul 09, 2018 | 79.73 | 80.57 | 79.02 | 80.47 | 461,622 | +1.55(+1.96%) |
Jul 06, 2018 | 78.50 | 79.41 | 77.56 | 78.93 | 361,750 | +0.33(+0.42%) |
Jul 05, 2018 | 78.69 | 78.91 | 77.83 | 78.60 | 556,324 | +0.87(+1.12%) |
Jul 03, 2018 | 77.73 | 77.73 | 77.73 | 0 | -0.57(-0.73%) | |
Jul 02, 2018 | 77.38 | 78.69 | 77.25 | 78.30 | 657,951 | +0.07(+0.09%) |
Jun 29, 2018 | 79.12 | 79.38 | 78.17 | 78.23 | 529,522 | -0.22(-0.28%) |
Jun 28, 2018 | 78.87 | 79.21 | 77.24 | 78.45 | 820,284 | -0.88(-1.10%) |
Jun 27, 2018 | 80.74 | 81.03 | 79.19 | 79.33 | 403,652 | -1.50(-1.86%) |
Jun 26, 2018 | 80.37 | 81.03 | 79.39 | 80.83 | 549,777 | +0.40(+0.50%) |
Jun 25, 2018 | 82.99 | 82.99 | 79.54 | 80.43 | 578,563 | -3.01(-3.61%) |
Jun 22, 2018 | 82.73 | 83.78 | 82.63 | 83.44 | 814,463 | +1.26(+1.53%) |
Jun 21, 2018 | 82.80 | 82.84 | 81.43 | 82.18 | 489,753 | -1.13(-1.36%) |
Jun 20, 2018 | 82.89 | 83.43 | 81.70 | 83.32 | 349,702 | +1.13(+1.38%) |
Jun 19, 2018 | 82.66 | 82.66 | 80.98 | 82.18 | 560,243 | -2.26(-2.68%) |
Jun 18, 2018 | 83.15 | 84.74 | 83.11 | 84.44 | 439,351 | +0.44(+0.52%) |
Jun 15, 2018 | 85.87 | 83.42 | 84.00 | 896,532 | -1.87(-2.18%) | |
Jun 14, 2018 | 85.68 | 86.11 | 84.76 | 85.87 | 393,533 | +1.18(+1.39%) |
Jun 13, 2018 | 85.29 | 85.39 | 84.29 | 84.69 | 556,497 | -0.25(-0.29%) |
Jun 12, 2018 | 85.76 | 85.83 | 84.67 | 84.94 | 248,055 | -0.43(-0.50%) |
Jun 11, 2018 | 85.60 | 85.71 | 84.42 | 85.37 | 310,878 | -0.06(-0.07%) |
Jun 08, 2018 | 85.55 | 86.06 | 85.15 | 85.43 | 370,983 | -0.17(-0.20%) |
Jun 07, 2018 | 86.19 | 86.42 | 84.87 | 85.60 | 637,983 | -0.69(-0.80%) |
Jun 06, 2018 | 86.30 | 84.92 | 86.29 | 343,540 | +1.08(+1.27%) | |
Jun 05, 2018 | 84.81 | 85.43 | 84.46 | 85.21 | 338,974 | +0.40(+0.47%) |
Jun 04, 2018 | 84.23 | 85.44 | 84.16 | 84.81 | 484,672 | +0.58(+0.69%) |
Jun 01, 2018 | 84.77 | 85.10 | 84.13 | 84.23 | 695,566 | +0.61(+0.73%) |
May 31, 2018 | 85.51 | 87.05 | 83.59 | 83.62 | 860,051 | -0.79(-0.93%) |
May 30, 2018 | 83.57 | 84.97 | 83.36 | 84.41 | 427,118 | +1.62(+1.95%) |
May 29, 2018 | 82.15 | 83.45 | 82.10 | 82.79 | 476,424 | -0.23(-0.28%) |
May 25, 2018 | 83.02 | 83.02 | 83.02 | 0 | -1.01(-1.20%) | |
May 24, 2018 | 83.53 | 84.40 | 83.37 | 84.03 | 599,169 | +0.47(+0.57%) |
May 23, 2018 | 83.35 | 83.78 | 82.47 | 83.56 | 460,484 | -0.69(-0.82%) |
May 22, 2018 | 84.35 | 85.67 | 84.10 | 84.25 | 361,274 | +0.34(+0.40%) |
May 21, 2018 | 85.74 | 85.74 | 83.58 | 83.91 | 400,685 | -1.56(-1.82%) |
May 18, 2018 | 84.67 | 85.50 | 84.50 | 85.47 | 651,857 | +0.67(+0.79%) |
May 17, 2018 | 83.28 | 84.93 | 82.54 | 84.80 | 914,518 | +1.56(+1.87%) |
May 16, 2018 | 82.40 | 83.72 | 82.40 | 83.25 | 748,130 | +0.89(+1.08%) |
May 15, 2018 | 81.00 | 82.67 | 80.54 | 82.36 | 542,518 | +0.72(+0.88%) |
May 14, 2018 | 81.83 | 82.17 | 81.33 | 81.64 | 468,867 | -0.05(-0.07%) |
May 11, 2018 | 82.20 | 82.62 | 81.64 | 81.69 | 269,677 | -0.16(-0.20%) |
May 10, 2018 | 81.15 | 82.64 | 80.94 | 81.85 | 567,576 | +0.92(+1.14%) |
May 09, 2018 | 81.83 | 82.14 | 80.80 | 80.93 | 393,087 | -0.62(-0.76%) |
May 08, 2018 | 80.94 | 81.89 | 80.94 | 81.55 | 655,622 | +0.24(+0.30%) |
May 07, 2018 | 80.36 | 81.59 | 80.14 | 81.31 | 482,229 | +1.42(+1.78%) |
May 04, 2018 | 78.49 | 80.54 | 78.07 | 79.89 | 592,188 | +1.21(+1.54%) |
May 03, 2018 | 77.73 | 79.16 | 77.50 | 78.68 | 654,703 | +1.08(+1.39%) |
May 02, 2018 | 78.16 | 79.05 | 77.42 | 77.60 | 578,145 | -0.08(-0.10%) |
May 01, 2018 | 77.50 | 77.79 | 75.62 | 77.68 | 1,207,851 | -0.47(-0.60%) |
Apr 30, 2018 | 79.69 | 79.96 | 77.58 | 78.15 | 668,395 | -1.03(-1.30%) |
Apr 27, 2018 | 82.50 | 82.67 | 78.92 | 79.18 | 923,926 | -3.51(-4.25%) |
Apr 26, 2018 | 82.22 | 83.32 | 81.02 | 82.70 | 1,109,096 | +3.76(+4.76%) |
Apr 25, 2018 | 77.54 | 79.73 | 77.04 | 78.94 | 624,787 | +0.98(+1.25%) |
Apr 24, 2018 | 79.34 | 80.18 | 77.02 | 77.96 | 779,822 | -0.57(-0.72%) |
Apr 23, 2018 | 79.40 | 79.45 | 77.98 | 78.53 | 322,667 | -1.17(-1.47%) |
Apr 20, 2018 | 80.45 | 80.54 | 78.80 | 79.70 | 482,297 | -0.51(-0.63%) |
Apr 19, 2018 | 79.31 | 80.43 | 78.38 | 80.21 | 549,120 | +0.72(+0.91%) |
Apr 18, 2018 | 79.60 | 80.57 | 79.37 | 79.49 | 659,454 | +0.68(+0.86%) |
Apr 17, 2018 | 78.47 | 79.19 | 78.14 | 78.81 | 604,161 | +1.00(+1.29%) |
Apr 16, 2018 | 77.59 | 78.07 | 76.73 | 77.81 | 311,294 | +0.81(+1.05%) |
Apr 13, 2018 | 78.01 | 78.42 | 76.35 | 77.00 | 329,491 | -0.22(-0.29%) |
Apr 12, 2018 | 76.06 | 77.50 | 75.50 | 77.22 | 577,575 | +1.91(+2.54%) |
Apr 11, 2018 | 76.58 | 76.70 | 74.96 | 75.31 | 422,115 | -1.54(-2.00%) |
Apr 10, 2018 | 76.08 | 77.28 | 75.49 | 76.85 | 478,069 | +2.59(+3.48%) |
Apr 09, 2018 | 74.38 | 75.64 | 73.96 | 74.26 | 502,143 | +0.45(+0.61%) |
Apr 06, 2018 | 76.21 | 76.76 | 73.25 | 73.81 | 634,557 | -3.15(-4.09%) |
Apr 05, 2018 | 75.85 | 77.54 | 75.78 | 76.95 | 346,292 | +1.81(+2.41%) |
Apr 04, 2018 | 74.17 | 75.27 | 73.57 | 75.14 | 507,126 | -0.43(-0.56%) |
Apr 03, 2018 | 74.67 | 75.99 | 74.67 | 75.57 | 476,569 | +1.48(+2.00%) |
Apr 02, 2018 | 75.56 | 76.54 | 73.73 | 74.08 | 446,078 | -2.13(-2.80%) |
Mar 29, 2018 | 76.22 | 76.22 | 76.22 | 0 | +2.32(+3.14%) | |
Mar 28, 2018 | 74.80 | 74.94 | 73.52 | 73.89 | 697,389 | -1.00(-1.34%) |
Mar 27, 2018 | 76.03 | 76.03 | 74.51 | 74.90 | 680,067 | -0.57(-0.75%) |
Mar 26, 2018 | 74.89 | 75.72 | 73.78 | 75.47 | 776,438 | +2.05(+2.80%) |
Mar 23, 2018 | 74.68 | 75.43 | 73.42 | 73.42 | 793,285 | -0.98(-1.31%) |
Mar 22, 2018 | 78.62 | 78.69 | 74.32 | 74.39 | 1,135,549 | -5.26(-6.61%) |
Mar 21, 2018 | 78.22 | 80.41 | 78.15 | 79.66 | 404,125 | +1.83(+2.35%) |
Mar 20, 2018 | 79.05 | 79.19 | 77.54 | 77.82 | 827,100 | -1.19(-1.51%) |
Mar 19, 2018 | 80.49 | 80.49 | 78.37 | 79.02 | 366,830 | -1.66(-2.06%) |
Mar 16, 2018 | 80.14 | 82.10 | 79.02 | 80.68 | 894,692 | +0.78(+0.98%) |
Mar 15, 2018 | 80.95 | 81.20 | 79.82 | 79.90 | 547,742 | -0.69(-0.86%) |
Mar 14, 2018 | 83.41 | 83.41 | 80.40 | 80.59 | 654,839 | -1.88(-2.28%) |
Mar 13, 2018 | 83.17 | 84.05 | 82.43 | 82.47 | 631,250 | -0.50(-0.61%) |
Mar 12, 2018 | 81.91 | 83.23 | 81.91 | 82.98 | 528,364 | +1.10(+1.34%) |
Mar 09, 2018 | 82.27 | 82.66 | 81.14 | 81.88 | 547,270 | +0.50(+0.61%) |
Mar 08, 2018 | 83.43 | 83.58 | 80.53 | 81.38 | 560,532 | -1.99(-2.39%) |
Mar 07, 2018 | 83.87 | 81.26 | 83.37 | 848,622 | +1.31(+1.59%) | |
Mar 06, 2018 | 82.66 | 82.98 | 81.50 | 82.06 | 657,806 | -0.29(-0.35%) |
Mar 05, 2018 | 81.35 | 82.97 | 81.32 | 82.36 | 403,199 | +0.31(+0.38%) |
Mar 02, 2018 | 82.18 | 82.57 | 80.47 | 82.05 | 667,675 | -0.72(-0.87%) |
Mar 01, 2018 | 80.40 | 83.18 | 80.27 | 82.76 | 1,553,225 | +3.05(+3.83%) |
Feb 28, 2018 | 82.42 | 82.83 | 79.68 | 79.71 | 459,578 | -2.34(-2.86%) |
Feb 27, 2018 | 82.30 | 82.59 | 81.74 | 82.06 | 624,275 | -0.44(-0.54%) |
Feb 26, 2018 | 82.46 | 82.82 | 81.21 | 82.50 | 521,486 | +0.91(+1.12%) |
Feb 23, 2018 | 81.14 | 81.63 | 80.30 | 81.59 | 240,340 | +0.81(+1.01%) |
Feb 22, 2018 | 80.77 | 440,647 | -0.29(-0.36%) | |||
Feb 21, 2018 | 82.03 | 82.49 | 81.06 | 81.07 | 517,569 | -0.90(-1.10%) |
Feb 20, 2018 | 82.75 | 84.84 | 81.54 | 81.97 | 842,096 | -1.64(-1.96%) |
Feb 16, 2018 | 83.60 | 83.60 | 83.60 | 0 | +2.74(+3.39%) | |
Feb 15, 2018 | 83.29 | 83.80 | 79.15 | 80.86 | 1,311,534 | +2.55(+3.25%) |
Feb 14, 2018 | 75.58 | 78.60 | 75.39 | 78.32 | 507,188 | +2.02(+2.65%) |
Feb 13, 2018 | 75.17 | 76.55 | 75.03 | 76.29 | 478,248 | +0.99(+1.31%) |
Feb 12, 2018 | 74.09 | 75.93 | 73.41 | 75.30 | 569,335 | +1.94(+2.65%) |
Feb 09, 2018 | 72.70 | 73.69 | 71.02 | 73.36 | 518,343 | +1.79(+2.49%) |
Feb 08, 2018 | 74.64 | 74.68 | 71.55 | 71.57 | 336,860 | -2.97(-3.98%) |
Feb 07, 2018 | 74.32 | 75.58 | 74.32 | 74.54 | 435,614 | +0.75(+1.02%) |
Feb 06, 2018 | 74.41 | 70.58 | 73.79 | 816,270 | +0.33(+0.45%) | |
Feb 05, 2018 | 74.68 | 76.11 | 72.50 | 73.46 | 388,474 | -1.71(-2.28%) |
Feb 02, 2018 | 76.43 | 76.43 | 75.02 | 75.17 | 294,108 | -1.91(-2.48%) |
Feb 01, 2018 | 77.05 | 77.78 | 76.48 | 77.08 | 644,656 | -0.35(-0.46%) |
Jan 31, 2018 | 78.99 | 79.24 | 76.99 | 77.43 | 557,847 | -1.03(-1.32%) |
Jan 30, 2018 | 80.11 | 80.46 | 78.42 | 78.47 | 393,184 | -2.09(-2.59%) |
Jan 29, 2018 | 80.85 | 81.46 | 80.54 | 80.55 | 304,220 | -0.51(-0.63%) |
Jan 26, 2018 | 80.45 | 81.22 | 79.78 | 81.07 | 328,115 | +0.62(+0.77%) |
Jan 25, 2018 | 81.90 | 81.90 | 79.90 | 80.45 | 358,687 | -0.77(-0.95%) |
Jan 24, 2018 | 81.10 | 81.56 | 80.54 | 81.22 | 447,672 | +1.12(+1.40%) |
Jan 23, 2018 | 80.46 | 80.71 | 79.02 | 80.09 | 443,099 | -0.45(-0.56%) |
Jan 22, 2018 | 80.31 | 80.84 | 79.86 | 80.54 | 655,815 | +0.18(+0.22%) |
Jan 19, 2018 | 80.67 | 80.77 | 80.07 | 80.37 | 311,930 | -0.23(-0.29%) |
Jan 18, 2018 | 80.46 | 81.00 | 80.20 | 80.60 | 359,046 | +0.18(+0.22%) |
Jan 17, 2018 | 80.54 | 80.74 | 80.26 | 80.42 | 352,940 | +0.04(+0.04%) |
Jan 16, 2018 | 80.23 | 81.49 | 79.47 | 80.39 | 579,380 | +0.42(+0.53%) |
Jan 12, 2018 | 79.96 | 79.96 | 79.96 | 0 | -0.34(-0.42%) | |
Jan 11, 2018 | 79.40 | 80.31 | 78.83 | 80.30 | 576,166 | +1.72(+2.18%) |
Jan 10, 2018 | 78.81 | 79.05 | 78.13 | 78.58 | 456,505 | -0.04(-0.06%) |
Jan 09, 2018 | 79.35 | 79.35 | 78.33 | 78.63 | 599,938 | -0.65(-0.83%) |
Jan 08, 2018 | 78.47 | 79.47 | 77.71 | 79.28 | 433,473 | +1.09(+1.39%) |
Jan 05, 2018 | 78.51 | 78.90 | 77.67 | 78.19 | 544,044 | -0.34(-0.43%) |
Jan 04, 2018 | 78.56 | 78.85 | 77.85 | 78.53 | 619,454 | +0.50(+0.63%) |
Jan 03, 2018 | 77.80 | 78.40 | 76.95 | 78.03 | 439,823 | +0.34(+0.43%) |
Jan 02, 2018 | 76.58 | 77.78 | 76.17 | 77.70 | 415,243 | +1.86(+2.45%) |
Dec 29, 2017 | 75.84 | 75.84 | 75.84 | 0 | -0.95(-1.24%) | |
Dec 28, 2017 | 76.69 | 76.89 | 76.07 | 76.80 | 302,741 | +0.24(+0.31%) |
Dec 27, 2017 | 77.20 | 77.20 | 76.15 | 76.56 | 216,309 | -0.47(-0.61%) |
Dec 26, 2017 | 76.22 | 77.19 | 76.05 | 77.03 | 430,839 | +0.72(+0.94%) |
Dec 22, 2017 | 76.23 | 76.35 | 75.55 | 76.31 | 190,416 | +0.19(+0.26%) |
Dec 21, 2017 | 75.92 | 76.42 | 75.33 | 76.12 | 546,887 | +0.55(+0.73%) |
Dec 20, 2017 | 75.07 | 75.81 | 74.25 | 75.57 | 381,649 | +1.49(+2.02%) |
Dec 19, 2017 | 74.29 | 74.44 | 73.57 | 74.07 | 644,520 | -0.21(-0.29%) |
Dec 18, 2017 | 73.87 | 74.71 | 73.74 | 74.29 | 491,801 | +1.17(+1.60%) |
Dec 15, 2017 | 73.32 | 73.53 | 72.57 | 73.12 | 892,109 | +0.24(+0.33%) |
Dec 14, 2017 | 74.17 | 74.58 | 72.80 | 72.88 | 651,079 | -1.36(-1.83%) |
Dec 13, 2017 | 73.93 | 74.33 | 73.25 | 74.24 | 416,792 | +0.27(+0.36%) |
Dec 12, 2017 | 73.92 | 74.62 | 73.70 | 73.98 | 361,688 | +0.02(+0.02%) |
Dec 11, 2017 | 73.63 | 74.25 | 73.30 | 73.96 | 598,873 | +0.52(+0.71%) |
Dec 08, 2017 | 72.78 | 73.66 | 72.08 | 73.44 | 646,076 | +1.12(+1.55%) |
Dec 07, 2017 | 71.69 | 72.44 | 71.52 | 72.31 | 525,692 | +0.53(+0.74%) |
Dec 06, 2017 | 71.19 | 72.21 | 71.19 | 71.78 | 492,233 | +0.64(+0.89%) |
Dec 05, 2017 | 71.87 | 71.87 | 70.32 | 71.15 | 497,580 | -1.01(-1.40%) |
Dec 04, 2017 | 70.43 | 72.47 | 70.43 | 72.15 | 902,588 | +2.70(+3.88%) |
Dec 01, 2017 | 69.61 | 70.48 | 68.52 | 69.46 | 711,743 | -0.04(-0.05%) |
Nov 30, 2017 | 69.10 | 69.80 | 68.78 | 69.49 | 481,776 | +0.71(+1.03%) |
Nov 29, 2017 | 67.86 | 69.39 | 67.65 | 68.79 | 505,877 | +1.28(+1.90%) |
Nov 28, 2017 | 67.09 | 67.55 | 66.13 | 67.50 | 385,770 | +0.42(+0.62%) |
Nov 27, 2017 | 67.06 | 67.24 | 66.04 | 67.09 | 552,182 | +0.07(+0.11%) |
Nov 24, 2017 | 67.89 | 67.89 | 66.89 | 67.02 | 117,691 | -0.41(-0.60%) |
Nov 22, 2017 | 67.58 | 68.06 | 67.32 | 67.43 | 260,294 | +0.02(+0.03%) |
Nov 21, 2017 | 67.50 | 67.50 | 67.01 | 67.41 | 435,879 | +0.58(+0.87%) |
Nov 20, 2017 | 65.55 | 66.83 | 65.52 | 66.82 | 344,844 | +1.09(+1.65%) |
Nov 17, 2017 | 65.42 | 66.00 | 65.14 | 65.74 | 335,703 | +0.05(+0.08%) |
Nov 16, 2017 | 65.76 | 66.06 | 65.33 | 65.68 | 639,163 | +0.32(+0.49%) |
Nov 15, 2017 | 64.64 | 65.85 | 63.87 | 65.37 | 756,373 | +0.17(+0.26%) |
Nov 14, 2017 | 65.73 | 66.09 | 64.53 | 65.20 | 693,944 | -0.96(-1.45%) |
Nov 13, 2017 | 66.25 | 67.18 | 66.09 | 66.16 | 841,465 | -0.24(-0.36%) |
Nov 10, 2017 | 67.20 | 67.25 | 65.80 | 66.39 | 439,427 | -0.55(-0.83%) |
Nov 09, 2017 | 66.98 | 67.58 | 66.79 | 66.95 | 394,515 | -0.88(-1.30%) |
Nov 08, 2017 | 67.42 | 68.13 | 66.98 | 67.83 | 361,456 | +0.27(+0.40%) |
Nov 07, 2017 | 67.63 | 67.90 | 67.16 | 67.55 | 376,206 | -0.25(-0.36%) |
Nov 06, 2017 | 68.15 | 68.45 | 67.28 | 67.80 | 459,288 | -0.21(-0.31%) |
Nov 03, 2017 | 68.88 | 68.88 | 67.76 | 68.01 | 294,784 | -0.97(-1.40%) |
Nov 02, 2017 | 68.44 | 69.15 | 68.44 | 68.98 | 824,071 | +0.66(+0.96%) |
Nov 01, 2017 | 68.59 | 70.29 | 67.98 | 68.32 | 699,756 | +0.80(+1.18%) |
Oct 31, 2017 | 67.39 | 68.10 | 67.17 | 67.52 | 681,690 | +0.09(+0.13%) |
Oct 30, 2017 | 68.28 | 68.60 | 67.16 | 67.43 | 448,255 | -1.33(-1.93%) |
Oct 27, 2017 | 68.48 | 68.82 | 67.77 | 68.76 | 553,819 | -0.15(-0.22%) |
Oct 26, 2017 | 68.32 | 70.03 | 67.82 | 68.91 | 944,996 | +2.04(+3.05%) |
Oct 25, 2017 | 68.19 | 68.19 | 66.74 | 66.87 | 370,841 | -1.25(-1.83%) |
Oct 24, 2017 | 67.22 | 68.13 | 66.95 | 68.12 | 316,709 | +1.04(+1.55%) |
Oct 23, 2017 | 67.54 | 67.66 | 66.87 | 67.08 | 537,100 | -0.69(-1.01%) |
Oct 20, 2017 | 67.44 | 67.84 | 66.70 | 67.76 | 423,062 | +1.03(+1.54%) |
Oct 19, 2017 | 66.41 | 66.75 | 65.45 | 66.74 | 386,383 | -0.01(-0.01%) |
Oct 18, 2017 | 65.79 | 66.82 | 65.65 | 66.75 | 502,034 | +0.98(+1.48%) |
Oct 17, 2017 | 65.79 | 66.72 | 65.72 | 65.77 | 374,529 | -0.26(-0.40%) |
Oct 16, 2017 | 67.52 | 67.57 | 65.76 | 66.03 | 547,421 | -1.21(-1.80%) |
Oct 13, 2017 | 67.66 | 68.08 | 66.95 | 67.25 | 340,152 | +0.80(+1.20%) |
Oct 12, 2017 | 66.37 | 66.89 | 66.10 | 66.45 | 325,193 | +0.00(+0.00%) |
Oct 11, 2017 | 66.22 | 67.10 | 66.22 | 66.45 | 496,164 | +0.30(+0.45%) |
Oct 10, 2017 | 66.16 | 66.41 | 65.80 | 66.15 | 271,641 | +0.16(+0.24%) |
Oct 09, 2017 | 67.05 | 67.05 | 65.40 | 65.99 | 383,332 | -1.06(-1.59%) |
Oct 06, 2017 | 68.00 | 68.14 | 66.89 | 67.05 | 424,642 | -1.26(-1.84%) |
Oct 05, 2017 | 68.19 | 68.78 | 67.75 | 68.31 | 477,154 | +0.53(+0.78%) |
Oct 04, 2017 | 68.26 | 68.63 | 67.68 | 67.78 | 436,426 | -0.47(-0.70%) |
Oct 03, 2017 | 68.73 | 68.82 | 67.67 | 68.26 | 315,969 | -0.29(-0.42%) |