Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 104.48 | 105.44 | 102.73 | 102.86 | 6,413,228 | +0.29(+0.28%) |
Sep 27, 2018 | 102.65 | 103.18 | 101.74 | 102.57 | 4,933,894 | -0.26(-0.25%) |
Sep 26, 2018 | 103.72 | 104.08 | 102.81 | 102.83 | 4,793,020 | -0.37(-0.36%) |
Sep 25, 2018 | 103.31 | 103.92 | 102.97 | 103.20 | 4,464,185 | +0.17(+0.17%) |
Sep 24, 2018 | 104.10 | 104.44 | 102.87 | 103.03 | 6,304,469 | -1.64(-1.57%) |
Sep 21, 2018 | 104.76 | 105.12 | 104.22 | 104.67 | 10,238,437 | +0.13(+0.12%) |
Sep 20, 2018 | 103.93 | 104.69 | 103.93 | 104.54 | 5,206,177 | +0.39(+0.38%) |
Sep 19, 2018 | 103.64 | 104.36 | 103.45 | 104.15 | 4,004,585 | +0.64(+0.61%) |
Sep 18, 2018 | 101.50 | 103.66 | 101.42 | 103.51 | 4,956,014 | +1.62(+1.59%) |
Sep 17, 2018 | 101.84 | 102.26 | 101.59 | 101.89 | 5,335,868 | -0.13(-0.13%) |
Sep 14, 2018 | 101.46 | 102.33 | 100.47 | 102.03 | 5,910,337 | +1.02(+1.01%) |
Sep 13, 2018 | 101.67 | 101.86 | 100.34 | 101.00 | 5,406,241 | -1.42(-1.39%) |
Sep 12, 2018 | 102.40 | 102.61 | 101.08 | 102.43 | 6,156,674 | +0.14(+0.14%) |
Sep 11, 2018 | 101.18 | 102.60 | 100.42 | 102.28 | 6,425,939 | +1.60(+1.59%) |
Sep 10, 2018 | 99.19 | 101.13 | 98.76 | 100.68 | 6,932,489 | +2.51(+2.55%) |
Sep 07, 2018 | 97.64 | 98.98 | 97.48 | 98.17 | 4,271,169 | +0.19(+0.19%) |
Sep 06, 2018 | 97.14 | 98.25 | 97.00 | 97.98 | 4,042,733 | +0.87(+0.89%) |
Sep 05, 2018 | 98.24 | 99.24 | 97.09 | 97.12 | 5,272,108 | -1.36(-1.38%) |
Sep 04, 2018 | 97.10 | 98.75 | 96.78 | 98.48 | 4,335,505 | +1.06(+1.08%) |
Aug 31, 2018 | 97.42 | 97.42 | 97.42 | 0 | +0.78(+0.81%) | |
Aug 30, 2018 | 97.01 | 97.19 | 96.38 | 96.64 | 2,827,921 | -0.72(-0.74%) |
Aug 29, 2018 | 96.97 | 97.52 | 96.41 | 97.36 | 3,681,641 | +0.37(+0.38%) |
Aug 28, 2018 | 95.75 | 97.10 | 95.75 | 96.99 | 4,236,052 | +1.16(+1.22%) |
Aug 27, 2018 | 96.22 | 96.74 | 95.65 | 95.83 | 3,482,171 | +0.15(+0.16%) |
Aug 24, 2018 | 95.71 | 96.76 | 95.55 | 95.67 | 5,701,366 | -0.31(-0.33%) |
Aug 23, 2018 | 95.79 | 96.43 | 95.14 | 95.99 | 8,364,299 | +1.46(+1.54%) |
Aug 22, 2018 | 94.03 | 98.36 | 93.41 | 94.53 | 27,877,676 | +5.18(+5.80%) |
Aug 21, 2018 | 88.95 | 89.84 | 88.52 | 89.35 | 6,250,025 | +0.69(+0.78%) |
Aug 20, 2018 | 87.77 | 88.81 | 87.71 | 88.66 | 3,870,178 | +0.89(+1.01%) |
Aug 17, 2018 | 87.49 | 88.00 | 87.19 | 87.77 | 2,875,688 | +0.27(+0.31%) |
Aug 16, 2018 | 87.13 | 88.00 | 87.04 | 87.50 | 4,827,813 | +0.76(+0.88%) |
Aug 15, 2018 | 87.57 | 87.75 | 86.23 | 86.74 | 4,441,918 | -1.41(-1.60%) |
Aug 14, 2018 | 87.30 | 88.30 | 86.21 | 88.15 | 4,191,090 | +1.17(+1.35%) |
Aug 13, 2018 | 88.07 | 88.34 | 86.93 | 86.98 | 3,794,594 | -1.09(-1.24%) |
Aug 10, 2018 | 88.84 | 89.24 | 87.81 | 88.07 | 3,425,352 | -1.46(-1.63%) |
Aug 09, 2018 | 89.07 | 90.10 | 88.58 | 89.53 | 4,695,832 | +0.96(+1.08%) |
Aug 08, 2018 | 88.52 | 88.95 | 88.26 | 88.57 | 2,027,303 | +0.08(+0.09%) |
Aug 07, 2018 | 87.49 | 88.69 | 87.23 | 88.49 | 3,075,173 | +0.92(+1.05%) |
Aug 06, 2018 | 87.36 | 87.82 | 87.21 | 87.57 | 3,624,831 | +0.11(+0.12%) |
Aug 03, 2018 | 87.64 | 88.19 | 87.32 | 87.46 | 3,959,164 | +0.17(+0.19%) |
Aug 02, 2018 | 87.52 | 87.69 | 86.66 | 87.29 | 4,748,137 | -0.47(-0.53%) |
Aug 01, 2018 | 88.68 | 88.97 | 87.53 | 87.75 | 3,284,294 | -1.24(-1.39%) |
Jul 31, 2018 | 89.04 | 89.73 | 88.65 | 88.99 | 3,616,119 | +0.05(+0.06%) |
Jul 30, 2018 | 87.85 | 89.17 | 87.84 | 88.94 | 5,044,145 | +1.15(+1.31%) |
Jul 27, 2018 | 88.69 | 89.04 | 87.38 | 87.79 | 4,151,390 | -0.47(-0.53%) |
Jul 26, 2018 | 88.78 | 89.06 | 87.77 | 88.26 | 3,419,642 | -0.45(-0.50%) |
Jul 25, 2018 | 89.48 | 89.64 | 87.65 | 88.70 | 4,787,749 | -0.88(-0.98%) |
Jul 24, 2018 | 90.72 | 90.91 | 89.21 | 89.58 | 3,368,364 | -0.61(-0.68%) |
Jul 23, 2018 | 89.30 | 90.48 | 89.27 | 90.19 | 4,064,946 | +0.45(+0.50%) |
Jul 20, 2018 | 90.15 | 90.27 | 89.56 | 89.75 | 6,090,066 | -0.65(-0.72%) |
Jul 19, 2018 | 90.05 | 90.92 | 89.98 | 90.40 | 3,075,099 | +0.30(+0.34%) |
Jul 18, 2018 | 89.46 | 90.14 | 89.36 | 90.09 | 3,278,153 | +0.71(+0.80%) |
Jul 17, 2018 | 88.80 | 89.56 | 88.60 | 89.38 | 3,214,858 | +0.55(+0.62%) |
Jul 16, 2018 | 88.86 | 89.02 | 88.04 | 88.83 | 2,806,480 | +0.04(+0.05%) |
Jul 13, 2018 | 88.27 | 89.82 | 88.15 | 88.78 | 5,829,868 | +1.14(+1.30%) |
Jul 12, 2018 | 88.28 | 88.30 | 87.29 | 87.64 | 3,359,355 | -0.28(-0.31%) |
Jul 11, 2018 | 87.82 | 88.18 | 86.99 | 87.92 | 4,257,684 | -0.36(-0.40%) |
Jul 10, 2018 | 87.36 | 88.63 | 87.05 | 88.27 | 5,099,790 | +1.83(+2.11%) |
Jul 09, 2018 | 86.09 | 87.13 | 85.88 | 86.45 | 2,966,788 | +0.73(+0.85%) |
Jul 06, 2018 | 84.92 | 86.05 | 84.26 | 85.72 | 4,282,959 | +0.55(+0.65%) |
Jul 05, 2018 | 85.07 | 85.31 | 84.52 | 85.16 | 3,460,459 | +0.41(+0.48%) |
Jul 03, 2018 | 84.75 | 84.75 | 84.75 | 0 | +0.17(+0.20%) | |
Jul 02, 2018 | 85.02 | 85.19 | 83.77 | 84.58 | 6,770,407 | -0.62(-0.73%) |
Jun 29, 2018 | 86.13 | 86.87 | 85.21 | 85.21 | 4,756,354 | -0.38(-0.45%) |
Jun 28, 2018 | 85.61 | 86.25 | 84.88 | 85.59 | 4,424,857 | -0.28(-0.32%) |
Jun 27, 2018 | 86.73 | 87.59 | 85.78 | 85.87 | 3,697,444 | -0.73(-0.84%) |
Jun 26, 2018 | 86.80 | 87.08 | 86.44 | 86.60 | 4,983,837 | +0.25(+0.29%) |
Jun 25, 2018 | 87.16 | 87.80 | 85.78 | 86.35 | 4,732,243 | -1.22(-1.39%) |
Jun 22, 2018 | 88.59 | 88.68 | 87.37 | 87.57 | 6,450,156 | -0.75(-0.85%) |
Jun 21, 2018 | 87.68 | 88.61 | 87.26 | 88.32 | 4,921,769 | +0.55(+0.63%) |
Jun 20, 2018 | 87.37 | 88.21 | 87.09 | 87.77 | 4,957,254 | +0.25(+0.29%) |
Jun 19, 2018 | 87.34 | 88.04 | 87.05 | 87.52 | 6,985,476 | -0.38(-0.44%) |
Jun 18, 2018 | 87.76 | 88.61 | 87.65 | 87.90 | 4,224,107 | -0.53(-0.59%) |
Jun 15, 2018 | 88.41 | 88.41 | 88.43 | 6,951,505 | +0.02(+0.02%) | |
Jun 14, 2018 | 88.71 | 89.14 | 87.96 | 88.41 | 4,632,152 | -0.27(-0.30%) |
Jun 13, 2018 | 89.69 | 89.90 | 88.66 | 88.68 | 4,833,791 | -0.93(-1.03%) |
Jun 12, 2018 | 90.27 | 90.34 | 89.03 | 89.60 | 3,815,209 | +0.00(+0.00%) |
Jun 11, 2018 | 89.55 | 89.99 | 89.16 | 89.60 | 4,002,245 | +0.25(+0.28%) |
Jun 08, 2018 | 88.36 | 89.42 | 87.83 | 89.35 | 4,127,950 | +0.85(+0.96%) |
Jun 07, 2018 | 87.98 | 88.84 | 87.98 | 88.51 | 4,750,755 | +0.70(+0.79%) |
Jun 06, 2018 | 87.94 | 87.81 | 4,641,297 | +0.88(+1.02%) | ||
Jun 05, 2018 | 86.59 | 87.10 | 86.25 | 86.93 | 4,303,282 | -0.08(-0.09%) |
Jun 04, 2018 | 85.55 | 87.28 | 85.49 | 87.01 | 5,619,710 | +1.57(+1.84%) |
Jun 01, 2018 | 85.09 | 85.89 | 84.84 | 85.44 | 5,368,037 | +0.73(+0.86%) |
May 31, 2018 | 86.84 | 87.22 | 84.57 | 84.71 | 8,521,233 | -2.15(-2.47%) |
May 30, 2018 | 85.87 | 87.36 | 85.64 | 86.86 | 5,527,527 | +1.46(+1.71%) |
May 29, 2018 | 85.14 | 86.26 | 85.06 | 85.39 | 5,644,723 | -0.81(-0.94%) |
May 25, 2018 | 86.21 | 86.21 | 86.21 | 0 | +0.18(+0.21%) | |
May 24, 2018 | 83.67 | 86.26 | 82.98 | 86.03 | 11,403,088 | +1.60(+1.90%) |
May 23, 2018 | 80.87 | 84.82 | 80.70 | 84.42 | 29,503,748 | +7.97(+10.43%) |
May 22, 2018 | 80.29 | 80.55 | 76.30 | 76.45 | 12,077,733 | -1.46(-1.88%) |
May 21, 2018 | 77.42 | 78.06 | 77.20 | 77.91 | 4,835,374 | +0.94(+1.22%) |
May 18, 2018 | 76.06 | 77.45 | 75.98 | 76.98 | 6,532,416 | +0.78(+1.02%) |
May 17, 2018 | 76.32 | 76.84 | 75.97 | 76.20 | 3,567,726 | -0.04(-0.05%) |
May 16, 2018 | 76.68 | 76.79 | 75.94 | 76.24 | 4,458,515 | -0.16(-0.21%) |
May 15, 2018 | 76.41 | 77.25 | 75.97 | 76.40 | 5,310,964 | -0.79(-1.03%) |
May 14, 2018 | 78.18 | 78.40 | 76.73 | 77.19 | 5,681,370 | -0.78(-0.99%) |
May 11, 2018 | 75.96 | 78.23 | 75.96 | 77.97 | 7,676,921 | +2.12(+2.80%) |
May 10, 2018 | 75.61 | 76.23 | 74.97 | 75.85 | 5,766,143 | +0.58(+0.77%) |
May 09, 2018 | 74.90 | 75.90 | 74.24 | 75.27 | 4,735,861 | +0.15(+0.20%) |
May 08, 2018 | 74.38 | 75.14 | 74.00 | 75.11 | 4,178,813 | +0.36(+0.48%) |
May 07, 2018 | 75.23 | 75.36 | 74.30 | 74.76 | 5,390,776 | -0.34(-0.45%) |
May 04, 2018 | 73.63 | 75.55 | 73.30 | 75.10 | 3,637,017 | +1.25(+1.69%) |
May 03, 2018 | 74.45 | 74.50 | 72.54 | 73.85 | 6,369,801 | -1.01(-1.35%) |
May 02, 2018 | 73.70 | 75.98 | 73.56 | 74.86 | 7,407,342 | +0.89(+1.21%) |
May 01, 2018 | 72.89 | 73.98 | 72.36 | 73.96 | 4,449,907 | +0.47(+0.64%) |
Apr 30, 2018 | 75.16 | 75.23 | 73.49 | 73.49 | 4,703,735 | -1.40(-1.87%) |
Apr 27, 2018 | 74.14 | 75.29 | 73.92 | 74.89 | 4,470,632 | +0.64(+0.86%) |
Apr 26, 2018 | 72.89 | 74.96 | 72.79 | 74.25 | 10,350,739 | +1.60(+2.21%) |
Apr 25, 2018 | 73.61 | 73.79 | 72.49 | 72.65 | 12,136,341 | -1.27(-1.72%) |
Apr 24, 2018 | 75.54 | 75.85 | 73.61 | 73.92 | 6,098,494 | -0.92(-1.23%) |
Apr 23, 2018 | 74.68 | 75.03 | 74.04 | 74.84 | 5,729,993 | +0.65(+0.87%) |
Apr 20, 2018 | 75.75 | 75.91 | 73.91 | 74.19 | 8,530,623 | -1.12(-1.48%) |
Apr 19, 2018 | 76.57 | 76.57 | 74.51 | 75.31 | 6,445,079 | -1.36(-1.77%) |
Apr 18, 2018 | 76.61 | 77.59 | 76.36 | 76.67 | 5,769,964 | +0.22(+0.29%) |
Apr 17, 2018 | 76.82 | 77.13 | 76.34 | 76.44 | 5,784,453 | +0.09(+0.12%) |
Apr 16, 2018 | 76.97 | 77.17 | 76.18 | 76.36 | 5,740,675 | -0.15(-0.20%) |
Apr 13, 2018 | 77.50 | 77.75 | 76.10 | 76.51 | 5,439,532 | -0.72(-0.93%) |
Apr 12, 2018 | 77.13 | 77.45 | 76.90 | 77.22 | 4,430,901 | +0.35(+0.45%) |
Apr 11, 2018 | 76.62 | 77.87 | 76.51 | 76.88 | 5,233,050 | -0.43(-0.56%) |
Apr 10, 2018 | 76.20 | 77.45 | 75.75 | 77.31 | 6,385,828 | +1.69(+2.23%) |
Apr 09, 2018 | 78.48 | 78.61 | 75.48 | 75.63 | 8,277,293 | -2.66(-3.40%) |
Apr 06, 2018 | 78.20 | 79.10 | 77.38 | 78.29 | 9,870,147 | -0.45(-0.57%) |
Apr 05, 2018 | 78.53 | 79.01 | 78.28 | 78.74 | 5,739,488 | +0.61(+0.78%) |
Apr 04, 2018 | 74.81 | 78.32 | 74.66 | 78.13 | 8,859,575 | +2.32(+3.05%) |
Apr 03, 2018 | 75.43 | 76.31 | 74.83 | 75.81 | 8,287,436 | +0.76(+1.02%) |
Apr 02, 2018 | 77.50 | 77.68 | 73.71 | 75.05 | 10,833,233 | -2.80(-3.60%) |
Mar 29, 2018 | 77.85 | 77.85 | 77.85 | 0 | +1.66(+2.18%) | |
Mar 28, 2018 | 76.38 | 77.13 | 75.49 | 76.20 | 8,706,916 | -0.07(-0.09%) |
Mar 27, 2018 | 78.96 | 78.96 | 75.87 | 76.27 | 12,335,979 | -2.96(-3.74%) |
Mar 26, 2018 | 78.40 | 80.14 | 77.77 | 79.23 | 15,651,191 | +4.91(+6.60%) |
Mar 23, 2018 | 76.25 | 76.88 | 74.30 | 74.32 | 8,322,146 | -1.71(-2.25%) |
Mar 22, 2018 | 76.75 | 77.43 | 75.99 | 76.04 | 13,601,386 | -1.38(-1.78%) |
Mar 21, 2018 | 76.20 | 78.06 | 76.01 | 77.41 | 7,673,958 | +1.35(+1.77%) |
Mar 20, 2018 | 76.47 | 76.70 | 75.48 | 76.06 | 5,407,546 | -0.05(-0.07%) |
Mar 19, 2018 | 76.84 | 77.21 | 75.68 | 76.12 | 7,627,003 | -1.07(-1.39%) |
Mar 16, 2018 | 75.89 | 77.49 | 75.89 | 77.19 | 9,887,314 | +1.30(+1.71%) |
Mar 15, 2018 | 76.79 | 76.88 | 75.67 | 75.89 | 5,339,940 | -0.75(-0.97%) |
Mar 14, 2018 | 76.96 | 77.06 | 75.65 | 76.64 | 7,940,799 | +0.21(+0.28%) |
Mar 13, 2018 | 77.84 | 78.09 | 76.21 | 76.43 | 6,528,121 | -1.37(-1.76%) |
Mar 12, 2018 | 77.41 | 78.13 | 77.20 | 77.79 | 6,533,232 | +0.35(+0.46%) |
Mar 09, 2018 | 76.97 | 77.48 | 76.51 | 77.44 | 7,180,086 | +0.99(+1.30%) |
Mar 08, 2018 | 76.69 | 77.02 | 75.82 | 76.44 | 5,260,257 | +0.04(+0.06%) |
Mar 07, 2018 | 77.02 | 75.87 | 76.40 | 7,223,157 | -0.90(-1.16%) | |
Mar 06, 2018 | 76.75 | 77.37 | 76.56 | 77.30 | 7,156,898 | +0.70(+0.92%) |
Mar 05, 2018 | 75.47 | 77.21 | 75.46 | 76.60 | 9,382,565 | +0.88(+1.16%) |
Mar 02, 2018 | 77.08 | 77.49 | 75.49 | 75.72 | 14,062,562 | -2.32(-2.98%) |
Mar 01, 2018 | 79.47 | 79.58 | 77.29 | 78.04 | 17,078,286 | -1.45(-1.82%) |
Feb 28, 2018 | 77.54 | 81.82 | 76.97 | 79.49 | 38,427,064 | -5.50(-6.47%) |
Feb 27, 2018 | 86.61 | 87.31 | 84.71 | 84.99 | 9,577,057 | -1.53(-1.76%) |
Feb 26, 2018 | 86.88 | 86.93 | 85.80 | 86.51 | 5,333,720 | +0.02(+0.02%) |
Feb 23, 2018 | 86.35 | 86.61 | 85.72 | 86.50 | 4,912,148 | +0.53(+0.62%) |
Feb 22, 2018 | 85.96 | 4,914,480 | +1.38(+1.63%) | |||
Feb 21, 2018 | 85.17 | 86.24 | 84.48 | 84.59 | 4,779,701 | -0.27(-0.32%) |
Feb 20, 2018 | 85.66 | 86.52 | 84.67 | 84.86 | 7,492,886 | -0.59(-0.69%) |
Feb 16, 2018 | 85.45 | 85.45 | 85.45 | 0 | -0.18(-0.21%) | |
Feb 15, 2018 | 87.11 | 87.12 | 84.84 | 85.63 | 6,424,764 | -0.37(-0.43%) |
Feb 14, 2018 | 84.37 | 86.42 | 83.76 | 86.00 | 9,462,845 | +0.77(+0.91%) |
Feb 13, 2018 | 86.03 | 86.60 | 84.17 | 85.23 | 6,242,681 | -1.53(-1.76%) |
Feb 12, 2018 | 87.17 | 87.84 | 86.21 | 86.75 | 9,091,664 | +0.54(+0.63%) |
Feb 09, 2018 | 85.34 | 87.09 | 82.08 | 86.21 | 10,896,484 | +1.92(+2.27%) |
Feb 08, 2018 | 88.65 | 88.82 | 84.19 | 84.30 | 8,619,361 | -4.36(-4.91%) |
Feb 07, 2018 | 88.72 | 90.78 | 88.50 | 88.65 | 5,908,340 | -0.27(-0.30%) |
Feb 06, 2018 | 84.54 | 89.40 | 84.12 | 88.92 | 10,175,850 | +0.78(+0.89%) |
Feb 05, 2018 | 89.95 | 91.27 | 86.10 | 88.14 | 9,302,715 | -1.92(-2.13%) |
Feb 02, 2018 | 92.14 | 92.15 | 89.74 | 90.05 | 7,041,929 | -2.09(-2.27%) |
Feb 01, 2018 | 92.13 | 93.23 | 91.61 | 92.15 | 5,548,383 | -0.77(-0.83%) |
Jan 31, 2018 | 93.75 | 94.22 | 92.75 | 92.92 | 7,982,082 | -0.40(-0.43%) |
Jan 30, 2018 | 93.79 | 94.06 | 93.34 | 93.32 | 7,169,234 | -1.47(-1.55%) |
Jan 29, 2018 | 95.82 | 96.16 | 94.65 | 94.79 | 4,268,664 | -0.50(-0.52%) |
Jan 26, 2018 | 94.61 | 95.29 | 93.63 | 95.29 | 4,527,729 | +0.91(+0.96%) |
Jan 25, 2018 | 96.66 | 96.69 | 94.14 | 94.38 | 5,483,153 | -0.30(-0.32%) |
Jan 24, 2018 | 95.28 | 95.50 | 93.96 | 94.69 | 4,504,360 | -0.35(-0.36%) |
Jan 23, 2018 | 94.93 | 96.10 | 94.18 | 95.03 | 6,895,519 | +0.36(+0.38%) |
Jan 22, 2018 | 94.57 | 94.91 | 93.11 | 94.67 | 8,014,903 | +1.91(+2.06%) |
Jan 19, 2018 | 92.17 | 93.11 | 90.57 | 92.76 | 10,814,530 | +3.17(+3.54%) |
Jan 18, 2018 | 90.17 | 90.27 | 89.10 | 89.59 | 6,738,558 | -0.28(-0.31%) |
Jan 17, 2018 | 89.50 | 90.40 | 88.88 | 89.87 | 5,992,186 | +0.63(+0.70%) |
Jan 16, 2018 | 89.71 | 92.22 | 88.46 | 89.24 | 15,339,460 | +0.10(+0.11%) |
Jan 12, 2018 | 89.14 | 89.14 | 89.14 | 0 | +4.53(+5.35%) | |
Jan 11, 2018 | 83.56 | 84.65 | 83.09 | 84.62 | 3,589,557 | +1.39(+1.67%) |
Jan 10, 2018 | 83.49 | 83.59 | 82.95 | 83.23 | 3,143,122 | -0.34(-0.40%) |
Jan 09, 2018 | 83.36 | 83.89 | 82.69 | 83.57 | 4,649,659 | +0.74(+0.90%) |
Jan 08, 2018 | 83.42 | 84.08 | 82.79 | 82.82 | 7,005,223 | -0.91(-1.09%) |
Jan 05, 2018 | 83.08 | 83.79 | 82.87 | 83.73 | 6,250,173 | +1.77(+2.16%) |
Jan 04, 2018 | 81.48 | 82.04 | 80.94 | 81.97 | 4,008,393 | +0.64(+0.78%) |
Jan 03, 2018 | 81.09 | 81.39 | 80.58 | 81.33 | 5,172,820 | +0.35(+0.44%) |
Jan 02, 2018 | 82.21 | 82.33 | 80.89 | 80.98 | 7,436,009 | -1.17(-1.42%) |
Dec 29, 2017 | 82.14 | 82.14 | 82.14 | 0 | +0.07(+0.09%) | |
Dec 28, 2017 | 81.79 | 82.14 | 81.46 | 82.07 | 4,032,229 | +0.66(+0.81%) |
Dec 27, 2017 | 81.28 | 81.67 | 81.22 | 81.41 | 3,124,085 | +0.19(+0.24%) |
Dec 26, 2017 | 80.69 | 81.38 | 80.53 | 81.22 | 3,117,054 | +0.62(+0.77%) |
Dec 22, 2017 | 80.35 | 80.65 | 79.71 | 80.60 | 4,096,759 | +0.41(+0.51%) |
Dec 21, 2017 | 79.51 | 80.46 | 79.46 | 80.19 | 5,806,736 | +0.48(+0.60%) |
Dec 20, 2017 | 78.86 | 80.38 | 78.60 | 79.71 | 7,385,300 | +1.18(+1.50%) |
Dec 19, 2017 | 77.65 | 78.94 | 77.10 | 78.54 | 6,396,883 | +1.26(+1.62%) |
Dec 18, 2017 | 77.00 | 77.86 | 76.93 | 77.28 | 8,133,107 | +0.66(+0.87%) |
Dec 15, 2017 | 75.99 | 77.02 | 75.98 | 76.62 | 8,975,643 | +0.98(+1.30%) |
Dec 14, 2017 | 76.05 | 76.32 | 75.46 | 75.64 | 4,390,599 | -0.02(-0.02%) |
Dec 13, 2017 | 75.44 | 75.82 | 75.22 | 75.66 | 6,474,985 | +0.54(+0.72%) |
Dec 12, 2017 | 75.12 | 75.75 | 75.02 | 75.12 | 8,062,076 | -0.49(-0.64%) |
Dec 11, 2017 | 75.64 | 76.10 | 75.31 | 75.60 | 7,663,246 | -0.05(-0.07%) |
Dec 08, 2017 | 74.11 | 75.77 | 74.11 | 75.66 | 8,707,851 | +1.74(+2.36%) |
Dec 07, 2017 | 72.84 | 74.01 | 72.68 | 73.92 | 11,756,779 | +1.09(+1.49%) |
Dec 06, 2017 | 73.80 | 76.09 | 72.80 | 72.83 | 13,712,160 | -3.46(-4.53%) |
Dec 05, 2017 | 77.80 | 78.26 | 76.26 | 76.28 | 10,935,757 | -1.53(-1.96%) |
Dec 04, 2017 | 75.07 | 78.20 | 74.87 | 77.81 | 14,760,700 | +3.37(+4.52%) |
Dec 01, 2017 | 73.57 | 74.61 | 72.87 | 74.45 | 5,584,155 | +0.76(+1.03%) |
Nov 30, 2017 | 73.76 | 74.84 | 73.45 | 73.69 | 10,303,874 | +0.06(+0.08%) |
Nov 29, 2017 | 72.25 | 74.56 | 72.12 | 73.62 | 11,963,105 | +1.43(+1.98%) |
Nov 28, 2017 | 70.43 | 72.25 | 70.43 | 72.19 | 8,639,688 | +1.64(+2.32%) |
Nov 27, 2017 | 71.40 | 70.30 | 70.56 | 7,525,253 | +0.52(+0.74%) | |
Nov 24, 2017 | 70.65 | 70.66 | 69.92 | 70.04 | 3,215,572 | -0.28(-0.40%) |
Nov 22, 2017 | 71.45 | 71.75 | 70.31 | 70.32 | 7,921,517 | -0.91(-1.28%) |
Nov 21, 2017 | 70.44 | 72.67 | 70.27 | 71.23 | 14,799,792 | -0.77(-1.07%) |
Nov 20, 2017 | 71.84 | 72.39 | 71.04 | 72.00 | 8,479,080 | +1.10(+1.55%) |
Nov 17, 2017 | 70.27 | 71.14 | 69.97 | 70.90 | 7,882,036 | +0.66(+0.94%) |
Nov 16, 2017 | 69.56 | 70.31 | 69.14 | 70.24 | 6,250,494 | +0.97(+1.40%) |
Nov 15, 2017 | 69.82 | 69.86 | 69.18 | 69.27 | 5,883,436 | -0.76(-1.09%) |
Nov 14, 2017 | 68.21 | 70.05 | 68.18 | 70.03 | 7,352,596 | +1.50(+2.19%) |
Nov 13, 2017 | 68.50 | 68.83 | 68.22 | 68.52 | 7,877,341 | +0.04(+0.05%) |
Nov 10, 2017 | 68.88 | 68.96 | 68.30 | 68.49 | 8,431,306 | -0.52(-0.76%) |
Nov 09, 2017 | 68.85 | 69.21 | 68.40 | 69.01 | 5,132,641 | -0.01(-0.01%) |
Nov 08, 2017 | 68.50 | 69.40 | 68.22 | 69.02 | 5,369,393 | +0.41(+0.59%) |
Nov 07, 2017 | 68.68 | 69.22 | 68.25 | 68.61 | 5,218,028 | +0.19(+0.28%) |
Nov 06, 2017 | 69.21 | 69.27 | 68.29 | 68.42 | 4,379,673 | -0.45(-0.65%) |
Nov 03, 2017 | 68.05 | 69.04 | 67.72 | 68.87 | 6,123,329 | +1.12(+1.66%) |
Nov 02, 2017 | 70.00 | 70.09 | 66.61 | 67.75 | 12,949,013 | -2.89(-4.09%) |
Nov 01, 2017 | 70.37 | 71.15 | 70.19 | 70.64 | 5,209,734 | -0.03(-0.04%) |
Oct 31, 2017 | 70.27 | 70.89 | 70.22 | 70.66 | 5,732,452 | +0.48(+0.68%) |
Oct 30, 2017 | 70.95 | 70.99 | 70.18 | 70.19 | 8,151,409 | -1.06(-1.49%) |
Oct 27, 2017 | 71.37 | 71.61 | 70.19 | 71.25 | 8,278,810 | -0.81(-1.13%) |
Oct 26, 2017 | 71.69 | 72.89 | 71.56 | 72.06 | 5,808,739 | +0.48(+0.67%) |
Oct 25, 2017 | 71.71 | 72.08 | 71.18 | 71.58 | 4,818,641 | -0.15(-0.21%) |
Oct 24, 2017 | 70.58 | 71.73 | 70.48 | 71.73 | 5,578,433 | +1.03(+1.45%) |
Oct 23, 2017 | 70.55 | 71.40 | 70.45 | 70.71 | 6,616,472 | +0.33(+0.46%) |
Oct 20, 2017 | 71.72 | 71.79 | 70.29 | 70.38 | 7,399,474 | -1.08(-1.51%) |
Oct 19, 2017 | 70.94 | 71.57 | 70.72 | 71.46 | 3,797,617 | +0.46(+0.64%) |
Oct 18, 2017 | 71.37 | 71.50 | 70.97 | 71.01 | 4,618,236 | -0.32(-0.44%) |
Oct 17, 2017 | 71.47 | 71.82 | 70.55 | 71.32 | 6,274,861 | -0.08(-0.11%) |
Oct 16, 2017 | 72.32 | 72.49 | 71.31 | 71.40 | 5,331,204 | -0.99(-1.37%) |
Oct 13, 2017 | 71.86 | 72.56 | 71.73 | 72.40 | 6,288,818 | +0.67(+0.93%) |
Oct 12, 2017 | 71.40 | 71.96 | 71.00 | 71.73 | 3,937,285 | +0.32(+0.44%) |
Oct 11, 2017 | 71.38 | 71.72 | 71.26 | 71.41 | 5,586,149 | +0.10(+0.14%) |
Oct 10, 2017 | 71.79 | 71.99 | 71.24 | 71.31 | 4,628,879 | -0.56(-0.78%) |
Oct 09, 2017 | 72.02 | 72.47 | 71.69 | 71.88 | 4,338,916 | -0.11(-0.15%) |
Oct 06, 2017 | 72.24 | 72.67 | 71.74 | 71.98 | 4,635,777 | -0.35(-0.49%) |
Oct 05, 2017 | 71.56 | 72.76 | 71.47 | 72.33 | 5,916,923 | +0.70(+0.98%) |
Oct 04, 2017 | 71.51 | 71.88 | 71.28 | 71.63 | 4,864,478 | +0.10(+0.14%) |
Oct 03, 2017 | 71.13 | 71.76 | 71.10 | 71.53 | 4,512,196 | +0.49(+0.69%) |