Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 83.56 | 84.09 | 83.06 | 83.89 | 5,194,343 | +0.33(+0.39%) |
Nov 29, 2018 | 83.43 | 84.10 | 83.01 | 83.56 | 2,196,066 | +0.12(+0.14%) |
Nov 28, 2018 | 81.58 | 83.45 | 81.32 | 83.44 | 2,050,678 | +2.06(+2.53%) |
Nov 27, 2018 | 80.35 | 81.63 | 80.31 | 81.39 | 1,874,226 | +1.06(+1.31%) |
Nov 26, 2018 | 79.82 | 80.57 | 79.20 | 80.33 | 1,837,380 | +1.02(+1.28%) |
Nov 23, 2018 | 78.68 | 79.78 | 78.32 | 79.31 | 938,169 | +0.47(+0.60%) |
Nov 21, 2018 | 78.84 | 78.84 | 78.84 | 0 | -0.14(-0.18%) | |
Nov 20, 2018 | 78.92 | 79.50 | 78.01 | 78.98 | 2,065,457 | -0.85(-1.07%) |
Nov 19, 2018 | 80.62 | 81.12 | 79.41 | 79.84 | 2,830,567 | -0.69(-0.85%) |
Nov 16, 2018 | 80.36 | 80.89 | 80.07 | 80.52 | 2,672,427 | +0.09(+0.11%) |
Nov 15, 2018 | 80.39 | 81.17 | 79.57 | 80.43 | 3,020,736 | -0.35(-0.44%) |
Nov 14, 2018 | 81.09 | 81.47 | 80.72 | 80.79 | 2,758,863 | +0.14(+0.17%) |
Nov 13, 2018 | 80.94 | 81.44 | 80.46 | 80.65 | 1,671,613 | -0.38(-0.47%) |
Nov 12, 2018 | 82.20 | 82.68 | 80.92 | 81.03 | 1,448,647 | -1.15(-1.40%) |
Nov 09, 2018 | 81.95 | 82.46 | 81.60 | 82.18 | 2,011,192 | +0.24(+0.29%) |
Nov 08, 2018 | 80.95 | 82.30 | 80.64 | 81.95 | 2,720,562 | +0.98(+1.21%) |
Nov 07, 2018 | 79.72 | 81.09 | 79.72 | 80.97 | 2,955,360 | +1.34(+1.68%) |
Nov 06, 2018 | 79.22 | 79.78 | 79.11 | 79.63 | 3,309,682 | +0.39(+0.49%) |
Nov 05, 2018 | 78.88 | 79.54 | 78.56 | 79.24 | 2,724,344 | +0.52(+0.66%) |
Nov 02, 2018 | 80.24 | 80.34 | 77.73 | 78.72 | 3,319,752 | -0.99(-1.24%) |
Nov 01, 2018 | 81.96 | 82.43 | 79.39 | 79.71 | 3,440,298 | -2.19(-2.68%) |
Oct 31, 2018 | 79.72 | 83.01 | 79.07 | 81.90 | 5,291,237 | +3.61(+4.60%) |
Oct 30, 2018 | 77.75 | 78.49 | 77.38 | 78.30 | 4,094,181 | +0.87(+1.12%) |
Oct 29, 2018 | 78.45 | 79.33 | 76.57 | 77.43 | 2,160,375 | -0.28(-0.36%) |
Oct 26, 2018 | 78.16 | 78.48 | 77.25 | 77.71 | 2,338,829 | -1.03(-1.31%) |
Oct 25, 2018 | 79.39 | 79.39 | 78.00 | 78.74 | 2,354,477 | -0.13(-0.16%) |
Oct 24, 2018 | 79.68 | 80.02 | 78.75 | 78.87 | 1,957,713 | -1.59(-1.98%) |
Oct 23, 2018 | 80.17 | 80.80 | 79.77 | 80.46 | 3,003,266 | -0.48(-0.59%) |
Oct 22, 2018 | 81.32 | 81.67 | 80.67 | 80.94 | 2,500,461 | -0.05(-0.06%) |
Oct 19, 2018 | 81.28 | 81.56 | 80.87 | 80.99 | 1,611,912 | -0.38(-0.47%) |
Oct 18, 2018 | 82.02 | 82.18 | 81.09 | 81.37 | 2,192,915 | -1.40(-1.69%) |
Oct 17, 2018 | 81.94 | 83.03 | 81.71 | 82.76 | 1,473,867 | +0.84(+1.03%) |
Oct 16, 2018 | 80.47 | 81.98 | 80.42 | 81.92 | 1,673,760 | +1.79(+2.24%) |
Oct 15, 2018 | 79.60 | 80.79 | 79.60 | 80.13 | 1,302,623 | +0.36(+0.45%) |
Oct 12, 2018 | 79.03 | 79.98 | 78.61 | 79.76 | 1,929,282 | +0.89(+1.13%) |
Oct 11, 2018 | 80.72 | 80.72 | 78.78 | 78.88 | 2,484,203 | -1.93(-2.39%) |
Oct 10, 2018 | 82.82 | 82.82 | 80.73 | 80.80 | 1,938,557 | -1.79(-2.17%) |
Oct 09, 2018 | 82.28 | 83.53 | 82.23 | 82.60 | 2,387,673 | +0.49(+0.60%) |
Oct 08, 2018 | 81.53 | 82.34 | 81.44 | 82.11 | 1,323,196 | +0.58(+0.71%) |
Oct 05, 2018 | 81.31 | 81.87 | 81.31 | 81.53 | 1,513,334 | +0.39(+0.48%) |
Oct 04, 2018 | 81.08 | 81.29 | 80.47 | 81.14 | 1,723,665 | -0.17(-0.21%) |
Oct 03, 2018 | 81.76 | 82.22 | 81.28 | 81.31 | 1,240,309 | -0.20(-0.24%) |
Oct 02, 2018 | 82.02 | 82.24 | 81.40 | 81.51 | 1,660,831 | -0.40(-0.49%) |
Oct 01, 2018 | 82.48 | 82.68 | 81.87 | 81.91 | 2,215,603 | -0.44(-0.54%) |
Sep 28, 2018 | 81.78 | 82.67 | 81.59 | 82.35 | 2,289,926 | +0.53(+0.65%) |
Sep 27, 2018 | 81.28 | 82.11 | 81.08 | 81.82 | 1,024,314 | +0.40(+0.49%) |
Sep 26, 2018 | 81.56 | 82.27 | 81.35 | 81.42 | 1,439,008 | +0.00(+0.00%) |
Sep 25, 2018 | 80.97 | 81.75 | 80.90 | 81.42 | 1,830,832 | +0.53(+0.65%) |
Sep 24, 2018 | 80.73 | 81.20 | 80.38 | 80.90 | 1,556,754 | -0.21(-0.26%) |
Sep 21, 2018 | 81.01 | 81.39 | 80.71 | 81.10 | 4,260,495 | +0.52(+0.64%) |
Sep 20, 2018 | 80.48 | 80.94 | 80.36 | 80.59 | 1,212,424 | +0.37(+0.46%) |
Sep 19, 2018 | 80.20 | 80.51 | 79.90 | 80.22 | 957,321 | +0.24(+0.29%) |
Sep 18, 2018 | 79.26 | 80.20 | 79.26 | 79.98 | 1,503,372 | +0.54(+0.68%) |
Sep 17, 2018 | 79.56 | 79.96 | 78.90 | 79.44 | 1,388,115 | -0.41(-0.51%) |
Sep 14, 2018 | 80.25 | 80.25 | 79.51 | 79.84 | 1,963,503 | -0.32(-0.40%) |
Sep 13, 2018 | 80.62 | 80.62 | 79.86 | 80.16 | 1,283,750 | +0.14(+0.18%) |
Sep 12, 2018 | 79.74 | 80.22 | 79.55 | 80.02 | 1,429,341 | +0.09(+0.11%) |
Sep 11, 2018 | 79.33 | 80.22 | 79.07 | 79.93 | 2,025,568 | -0.21(-0.26%) |
Sep 10, 2018 | 80.44 | 80.61 | 79.90 | 80.13 | 1,434,372 | +0.05(+0.07%) |
Sep 07, 2018 | 79.42 | 80.32 | 79.30 | 80.08 | 1,539,165 | +0.43(+0.55%) |
Sep 06, 2018 | 78.52 | 79.85 | 78.51 | 79.64 | 2,439,335 | +1.08(+1.37%) |
Sep 05, 2018 | 78.66 | 79.34 | 78.46 | 78.57 | 2,845,703 | -0.26(-0.33%) |
Sep 04, 2018 | 78.58 | 79.21 | 78.39 | 78.83 | 1,841,126 | +0.12(+0.15%) |
Aug 31, 2018 | 78.71 | 78.71 | 78.71 | 0 | +1.08(+1.39%) | |
Aug 30, 2018 | 77.80 | 77.93 | 77.34 | 77.63 | 1,519,500 | -0.26(-0.34%) |
Aug 29, 2018 | 77.44 | 78.47 | 77.39 | 77.90 | 1,727,100 | +0.56(+0.73%) |
Aug 28, 2018 | 76.61 | 77.51 | 76.48 | 77.33 | 2,006,236 | +0.80(+1.04%) |
Aug 27, 2018 | 76.51 | 76.84 | 76.37 | 76.54 | 1,424,794 | +0.32(+0.42%) |
Aug 24, 2018 | 75.78 | 76.43 | 75.56 | 76.22 | 1,146,508 | +0.56(+0.74%) |
Aug 23, 2018 | 75.79 | 76.07 | 75.54 | 75.66 | 1,310,246 | -0.26(-0.35%) |
Aug 22, 2018 | 76.44 | 76.48 | 75.89 | 75.92 | 1,265,468 | -0.47(-0.62%) |
Aug 21, 2018 | 76.25 | 76.61 | 75.84 | 76.39 | 1,478,651 | +0.20(+0.26%) |
Aug 20, 2018 | 75.96 | 76.42 | 75.82 | 76.19 | 1,920,425 | +0.27(+0.36%) |
Aug 17, 2018 | 76.08 | 76.20 | 75.81 | 75.92 | 1,837,659 | -0.03(-0.04%) |
Aug 16, 2018 | 74.97 | 76.14 | 74.92 | 75.95 | 1,909,875 | +1.20(+1.60%) |
Aug 15, 2018 | 74.71 | 75.13 | 74.09 | 74.75 | 1,695,180 | -0.20(-0.26%) |
Aug 14, 2018 | 74.56 | 75.26 | 74.24 | 74.95 | 1,915,333 | +0.64(+0.86%) |
Aug 13, 2018 | 74.84 | 75.17 | 73.97 | 74.31 | 1,489,280 | -0.51(-0.68%) |
Aug 10, 2018 | 74.23 | 75.14 | 74.03 | 74.81 | 2,123,596 | +0.19(+0.25%) |
Aug 09, 2018 | 74.07 | 74.93 | 74.07 | 74.62 | 1,515,477 | +0.73(+0.99%) |
Aug 08, 2018 | 73.38 | 74.11 | 73.27 | 73.89 | 1,698,119 | +0.53(+0.73%) |
Aug 07, 2018 | 73.58 | 73.96 | 72.89 | 73.36 | 2,418,915 | -0.23(-0.32%) |
Aug 06, 2018 | 73.86 | 74.70 | 73.45 | 73.59 | 1,939,029 | -0.24(-0.33%) |
Aug 03, 2018 | 72.97 | 74.05 | 72.77 | 73.84 | 2,432,352 | +1.11(+1.53%) |
Aug 02, 2018 | 71.26 | 73.19 | 70.56 | 72.73 | 3,029,342 | +1.05(+1.46%) |
Aug 01, 2018 | 71.21 | 71.83 | 70.64 | 71.68 | 3,066,559 | +0.16(+0.23%) |
Jul 31, 2018 | 71.12 | 72.10 | 71.02 | 71.52 | 2,250,564 | +0.50(+0.70%) |
Jul 30, 2018 | 71.20 | 71.22 | 70.61 | 71.02 | 1,597,757 | -0.15(-0.22%) |
Jul 27, 2018 | 71.67 | 71.76 | 70.67 | 71.18 | 1,526,705 | -0.04(-0.05%) |
Jul 26, 2018 | 70.96 | 72.71 | 70.83 | 71.21 | 2,433,533 | +0.25(+0.36%) |
Jul 25, 2018 | 70.07 | 71.01 | 70.07 | 70.96 | 1,426,025 | +0.38(+0.54%) |
Jul 24, 2018 | 71.25 | 71.57 | 70.32 | 70.58 | 1,654,159 | -0.63(-0.89%) |
Jul 23, 2018 | 71.53 | 71.66 | 71.11 | 71.21 | 1,130,000 | -0.32(-0.45%) |
Jul 20, 2018 | 71.96 | 71.19 | 71.54 | 1,582,115 | -0.02(-0.03%) | |
Jul 19, 2018 | 71.44 | 71.89 | 71.29 | 71.56 | 1,757,767 | -0.14(-0.20%) |
Jul 18, 2018 | 71.22 | 71.81 | 71.14 | 71.70 | 1,830,251 | +0.69(+0.98%) |
Jul 17, 2018 | 70.97 | 71.14 | 70.74 | 71.01 | 854,850 | +0.05(+0.08%) |
Jul 16, 2018 | 71.21 | 71.43 | 70.81 | 70.95 | 845,395 | -0.43(-0.61%) |
Jul 13, 2018 | 71.23 | 71.47 | 70.85 | 71.38 | 1,038,548 | +0.02(+0.03%) |
Jul 12, 2018 | 71.61 | 71.70 | 71.14 | 71.37 | 1,304,671 | +0.30(+0.42%) |
Jul 11, 2018 | 70.94 | 71.42 | 70.78 | 71.07 | 1,416,473 | -0.47(-0.66%) |
Jul 10, 2018 | 71.48 | 71.96 | 71.15 | 71.54 | 1,366,058 | +0.13(+0.18%) |
Jul 09, 2018 | 70.83 | 71.66 | 70.76 | 71.41 | 1,771,608 | +0.81(+1.15%) |
Jul 06, 2018 | 70.29 | 70.79 | 70.16 | 70.60 | 1,656,935 | +0.48(+0.68%) |
Jul 05, 2018 | 70.46 | 70.51 | 69.79 | 70.12 | 1,586,420 | -0.09(-0.13%) |
Jul 03, 2018 | 70.21 | 70.21 | 70.21 | 0 | -0.24(-0.35%) | |
Jul 02, 2018 | 69.92 | 70.49 | 69.54 | 70.46 | 1,772,868 | -0.10(-0.14%) |
Jun 29, 2018 | 70.40 | 71.12 | 70.11 | 70.56 | 3,602,147 | +0.30(+0.42%) |
Jun 28, 2018 | 70.90 | 71.29 | 69.84 | 70.26 | 2,400,533 | -0.88(-1.24%) |
Jun 27, 2018 | 73.29 | 74.19 | 71.07 | 71.14 | 3,185,814 | -1.03(-1.42%) |
Jun 26, 2018 | 70.99 | 72.29 | 70.81 | 72.17 | 2,760,600 | +1.28(+1.81%) |
Jun 25, 2018 | 72.20 | 72.20 | 70.74 | 70.89 | 2,261,731 | -1.60(-2.20%) |
Jun 22, 2018 | 72.29 | 72.88 | 72.17 | 72.49 | 5,131,003 | +0.57(+0.79%) |
Jun 21, 2018 | 73.21 | 73.41 | 71.83 | 71.92 | 2,173,060 | -1.02(-1.40%) |
Jun 20, 2018 | 73.49 | 73.78 | 72.85 | 72.94 | 2,911,254 | -0.14(-0.19%) |
Jun 19, 2018 | 73.87 | 73.96 | 72.95 | 73.07 | 3,369,676 | -1.62(-2.17%) |
Jun 18, 2018 | 74.31 | 74.83 | 73.97 | 74.70 | 3,478,886 | +0.17(+0.23%) |
Jun 15, 2018 | 75.21 | 73.59 | 74.52 | 5,424,666 | -0.69(-0.91%) | |
Jun 14, 2018 | 74.86 | 75.35 | 74.63 | 75.21 | 2,820,539 | +0.71(+0.96%) |
Jun 13, 2018 | 75.07 | 75.28 | 74.47 | 74.50 | 2,414,508 | -0.58(-0.77%) |
Jun 12, 2018 | 75.16 | 75.36 | 74.96 | 75.07 | 2,260,600 | +0.11(+0.14%) |
Jun 11, 2018 | 75.19 | 75.31 | 74.68 | 74.97 | 3,271,034 | -0.06(-0.08%) |
Jun 08, 2018 | 75.81 | 75.95 | 74.87 | 75.03 | 3,131,633 | -0.91(-1.20%) |
Jun 07, 2018 | 75.76 | 76.41 | 75.53 | 75.94 | 2,442,676 | +0.52(+0.69%) |
Jun 06, 2018 | 75.46 | 75.42 | 3,152,199 | +0.63(+0.84%) | ||
Jun 05, 2018 | 74.20 | 75.19 | 73.99 | 74.79 | 2,151,763 | +0.56(+0.75%) |
Jun 04, 2018 | 74.14 | 74.31 | 73.84 | 74.23 | 1,623,780 | +0.34(+0.46%) |
Jun 01, 2018 | 73.64 | 74.40 | 73.56 | 73.88 | 2,193,498 | +0.52(+0.71%) |
May 31, 2018 | 73.96 | 74.34 | 73.10 | 73.36 | 5,975,488 | -1.06(-1.43%) |
May 30, 2018 | 73.88 | 74.79 | 73.53 | 74.42 | 2,913,574 | +0.54(+0.73%) |
May 29, 2018 | 74.12 | 74.29 | 73.52 | 73.88 | 2,380,583 | -0.56(-0.75%) |
May 25, 2018 | 74.44 | 74.44 | 74.44 | 0 | -0.85(-1.13%) | |
May 24, 2018 | 74.95 | 75.51 | 74.81 | 75.29 | 1,798,117 | +0.34(+0.46%) |
May 23, 2018 | 73.88 | 75.04 | 73.83 | 74.95 | 1,875,639 | +0.64(+0.86%) |
May 22, 2018 | 74.89 | 75.07 | 74.19 | 74.31 | 2,624,151 | -0.28(-0.37%) |
May 21, 2018 | 74.55 | 74.92 | 74.48 | 74.59 | 1,773,228 | +0.32(+0.43%) |
May 18, 2018 | 74.90 | 75.25 | 73.94 | 74.27 | 2,747,043 | -0.60(-0.80%) |
May 17, 2018 | 75.25 | 75.66 | 74.69 | 74.87 | 2,197,862 | -0.51(-0.68%) |
May 16, 2018 | 75.43 | 75.68 | 75.09 | 75.38 | 1,932,591 | +0.21(+0.28%) |
May 15, 2018 | 74.96 | 75.61 | 74.77 | 75.17 | 1,774,192 | +0.09(+0.12%) |
May 14, 2018 | 75.99 | 76.06 | 75.05 | 75.08 | 1,719,828 | -0.92(-1.21%) |
May 11, 2018 | 76.07 | 76.51 | 75.69 | 76.00 | 1,580,387 | -0.05(-0.07%) |
May 10, 2018 | 75.96 | 76.36 | 75.66 | 76.05 | 2,645,319 | +0.21(+0.27%) |
May 09, 2018 | 74.97 | 75.89 | 74.65 | 75.85 | 1,982,116 | +0.84(+1.13%) |
May 08, 2018 | 74.99 | 75.30 | 74.50 | 75.00 | 1,827,152 | +0.36(+0.48%) |
May 07, 2018 | 74.35 | 74.81 | 73.94 | 74.64 | 3,748,632 | +0.61(+0.82%) |
May 04, 2018 | 74.01 | 74.45 | 73.42 | 74.03 | 2,378,860 | -0.22(-0.29%) |
May 03, 2018 | 72.29 | 74.59 | 72.26 | 74.25 | 6,285,086 | +2.22(+3.08%) |
May 02, 2018 | 75.62 | 76.58 | 71.88 | 72.03 | 7,322,627 | -5.78(-7.43%) |
May 01, 2018 | 78.24 | 78.37 | 76.94 | 77.81 | 3,776,444 | -0.41(-0.53%) |
Apr 30, 2018 | 78.66 | 79.10 | 78.23 | 78.23 | 3,883,410 | +0.04(+0.06%) |
Apr 27, 2018 | 77.83 | 78.44 | 77.71 | 78.18 | 2,477,362 | +0.26(+0.33%) |
Apr 26, 2018 | 77.28 | 78.30 | 77.28 | 77.92 | 3,228,195 | +1.35(+1.76%) |
Apr 25, 2018 | 76.56 | 76.87 | 76.08 | 76.57 | 1,835,924 | +0.07(+0.09%) |
Apr 24, 2018 | 77.45 | 77.90 | 76.10 | 76.50 | 1,985,620 | -0.64(-0.83%) |
Apr 23, 2018 | 77.62 | 77.76 | 76.97 | 77.14 | 2,043,831 | -0.36(-0.46%) |
Apr 20, 2018 | 77.50 | 77.97 | 77.29 | 77.50 | 1,926,821 | -0.13(-0.17%) |
Apr 19, 2018 | 77.82 | 78.06 | 77.22 | 77.63 | 1,746,324 | -0.49(-0.63%) |
Apr 18, 2018 | 77.83 | 78.54 | 77.83 | 78.13 | 2,058,097 | +0.35(+0.45%) |
Apr 17, 2018 | 77.78 | 78.19 | 77.52 | 77.78 | 1,804,650 | +0.31(+0.39%) |
Apr 16, 2018 | 77.34 | 77.96 | 77.19 | 77.47 | 1,831,561 | +0.75(+0.98%) |
Apr 13, 2018 | 77.28 | 77.45 | 76.39 | 76.72 | 1,819,380 | -0.30(-0.38%) |
Apr 12, 2018 | 77.12 | 77.84 | 76.92 | 77.01 | 1,869,470 | +0.28(+0.36%) |
Apr 11, 2018 | 76.79 | 77.37 | 76.65 | 76.74 | 1,766,445 | -0.13(-0.16%) |
Apr 10, 2018 | 76.89 | 77.13 | 76.34 | 76.86 | 2,618,862 | +1.01(+1.34%) |
Apr 09, 2018 | 76.21 | 76.72 | 75.76 | 75.85 | 1,659,122 | -0.01(-0.01%) |
Apr 06, 2018 | 76.74 | 77.23 | 75.38 | 75.86 | 2,106,181 | -1.39(-1.80%) |
Apr 05, 2018 | 77.19 | 77.55 | 76.42 | 77.25 | 2,124,697 | +0.53(+0.69%) |
Apr 04, 2018 | 74.95 | 76.84 | 74.83 | 76.72 | 2,906,433 | +1.18(+1.56%) |
Apr 03, 2018 | 75.22 | 75.75 | 74.45 | 75.54 | 2,742,799 | +0.33(+0.44%) |
Apr 02, 2018 | 76.54 | 77.08 | 74.45 | 75.21 | 2,541,884 | -1.25(-1.63%) |
Mar 29, 2018 | 76.46 | 76.46 | 76.46 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.41 | 76.47 | 75.41 | 75.67 | 2,757,257 | +0.33(+0.44%) |
Mar 27, 2018 | 75.66 | 76.74 | 75.00 | 75.33 | 3,347,208 | -0.13(-0.18%) |
Mar 26, 2018 | 74.17 | 75.64 | 74.15 | 75.47 | 2,282,462 | +2.11(+2.88%) |
Mar 23, 2018 | 74.01 | 74.51 | 73.36 | 73.36 | 3,029,158 | -0.45(-0.61%) |
Mar 22, 2018 | 73.73 | 74.89 | 73.72 | 73.81 | 2,222,759 | -0.57(-0.76%) |
Mar 21, 2018 | 74.67 | 75.01 | 74.27 | 74.37 | 1,450,330 | -0.25(-0.34%) |
Mar 20, 2018 | 74.10 | 74.97 | 73.82 | 74.63 | 2,066,024 | +0.85(+1.16%) |
Mar 19, 2018 | 74.80 | 74.80 | 73.11 | 73.77 | 2,423,295 | -1.22(-1.63%) |
Mar 16, 2018 | 74.47 | 75.26 | 74.38 | 74.99 | 2,610,047 | +0.56(+0.75%) |
Mar 15, 2018 | 73.98 | 75.35 | 73.81 | 74.44 | 2,487,076 | +0.55(+0.74%) |
Mar 14, 2018 | 74.09 | 74.34 | 73.81 | 73.89 | 1,884,436 | -0.07(-0.10%) |
Mar 13, 2018 | 74.40 | 74.74 | 73.76 | 73.96 | 2,104,790 | -0.05(-0.07%) |
Mar 12, 2018 | 74.80 | 75.38 | 73.92 | 74.01 | 2,969,312 | -0.48(-0.65%) |
Mar 09, 2018 | 74.18 | 74.80 | 73.88 | 74.50 | 2,112,991 | +0.48(+0.64%) |
Mar 08, 2018 | 73.39 | 74.13 | 73.31 | 74.02 | 2,618,243 | +0.91(+1.24%) |
Mar 07, 2018 | 73.25 | 72.25 | 73.12 | 2,066,361 | +0.03(+0.04%) | |
Mar 06, 2018 | 72.83 | 73.32 | 72.43 | 73.09 | 2,187,479 | +0.67(+0.93%) |
Mar 05, 2018 | 71.81 | 72.62 | 71.60 | 72.42 | 2,111,158 | +0.31(+0.42%) |
Mar 02, 2018 | 70.62 | 72.51 | 70.14 | 72.11 | 3,091,670 | +0.53(+0.74%) |
Mar 01, 2018 | 72.73 | 73.39 | 71.17 | 71.58 | 2,975,307 | -1.51(-2.06%) |
Feb 28, 2018 | 72.48 | 74.27 | 72.41 | 73.09 | 4,040,795 | +1.08(+1.50%) |
Feb 27, 2018 | 72.39 | 72.76 | 72.01 | 72.01 | 2,578,475 | -0.35(-0.48%) |
Feb 26, 2018 | 71.87 | 72.55 | 71.76 | 72.36 | 1,992,960 | +0.69(+0.96%) |
Feb 23, 2018 | 70.65 | 71.72 | 70.56 | 71.67 | 2,593,895 | +1.33(+1.89%) |
Feb 22, 2018 | 70.34 | 2,066,010 | +0.46(+0.66%) | |||
Feb 21, 2018 | 69.96 | 71.03 | 69.87 | 69.88 | 2,391,462 | -0.24(-0.35%) |
Feb 20, 2018 | 70.12 | 70.59 | 69.49 | 70.13 | 2,843,401 | -0.15(-0.22%) |
Feb 16, 2018 | 70.28 | 70.28 | 70.28 | 0 | -0.65(-0.91%) | |
Feb 15, 2018 | 70.27 | 71.21 | 69.95 | 70.92 | 3,194,565 | +0.98(+1.40%) |
Feb 14, 2018 | 69.28 | 70.66 | 68.54 | 69.95 | 3,460,562 | +0.10(+0.14%) |
Feb 13, 2018 | 69.55 | 70.03 | 69.27 | 69.85 | 1,684,031 | +0.05(+0.08%) |
Feb 12, 2018 | 70.85 | 71.83 | 69.21 | 69.79 | 3,376,997 | -1.11(-1.56%) |
Feb 09, 2018 | 69.10 | 71.60 | 68.33 | 70.90 | 5,705,297 | +2.69(+3.94%) |
Feb 08, 2018 | 69.74 | 72.51 | 67.84 | 68.21 | 5,154,338 | -3.42(-4.78%) |
Feb 07, 2018 | 71.58 | 73.25 | 71.52 | 71.63 | 3,968,727 | -0.40(-0.56%) |
Feb 06, 2018 | 70.04 | 72.26 | 68.26 | 72.04 | 3,401,516 | -0.26(-0.36%) |
Feb 05, 2018 | 73.37 | 73.87 | 71.06 | 72.30 | 2,186,851 | -1.57(-2.13%) |
Feb 02, 2018 | 75.01 | 75.62 | 73.70 | 73.87 | 3,536,278 | -1.21(-1.61%) |
Feb 01, 2018 | 75.31 | 75.51 | 74.99 | 75.08 | 1,885,133 | -0.55(-0.72%) |
Jan 31, 2018 | 75.65 | 76.03 | 75.32 | 75.62 | 2,384,985 | +0.00(+0.00%) |
Jan 30, 2018 | 75.99 | 76.42 | 75.43 | 75.62 | 1,990,612 | -1.69(-2.19%) |
Jan 29, 2018 | 76.96 | 77.71 | 76.82 | 77.31 | 2,576,487 | +0.25(+0.32%) |
Jan 26, 2018 | 76.60 | 77.10 | 76.18 | 77.06 | 1,490,686 | +0.48(+0.63%) |
Jan 25, 2018 | 76.27 | 76.72 | 75.65 | 76.58 | 1,040,136 | +0.38(+0.49%) |
Jan 24, 2018 | 76.86 | 76.97 | 75.94 | 76.20 | 1,334,402 | -0.54(-0.70%) |
Jan 23, 2018 | 75.74 | 77.19 | 75.69 | 76.74 | 2,248,427 | +0.83(+1.10%) |
Jan 22, 2018 | 74.92 | 75.92 | 74.80 | 75.91 | 1,643,495 | +0.98(+1.31%) |
Jan 19, 2018 | 74.58 | 75.01 | 74.50 | 74.92 | 1,876,644 | +0.63(+0.85%) |
Jan 18, 2018 | 74.36 | 74.58 | 74.14 | 74.29 | 1,135,615 | +0.01(+0.01%) |
Jan 17, 2018 | 74.49 | 74.67 | 73.99 | 74.28 | 1,877,582 | +0.14(+0.19%) |
Jan 16, 2018 | 75.16 | 75.40 | 73.88 | 74.14 | 1,543,604 | -0.62(-0.83%) |
Jan 12, 2018 | 74.75 | 74.75 | 74.75 | 0 | +1.01(+1.37%) | |
Jan 11, 2018 | 73.83 | 74.21 | 73.25 | 73.74 | 1,513,089 | -0.05(-0.07%) |
Jan 10, 2018 | 73.99 | 73.49 | 73.80 | 992,528 | -0.19(-0.25%) | |
Jan 09, 2018 | 74.26 | 74.34 | 73.55 | 73.99 | 1,902,785 | -0.20(-0.27%) |
Jan 08, 2018 | 73.95 | 74.25 | 73.41 | 74.18 | 1,789,224 | +0.13(+0.17%) |
Jan 05, 2018 | 73.83 | 74.21 | 73.63 | 74.06 | 2,156,550 | +0.43(+0.58%) |
Jan 04, 2018 | 73.08 | 73.83 | 72.89 | 73.63 | 2,205,826 | +0.74(+1.02%) |
Jan 03, 2018 | 72.62 | 73.15 | 72.53 | 72.89 | 2,857,899 | -0.06(-0.09%) |
Jan 02, 2018 | 73.44 | 73.66 | 72.84 | 72.95 | 1,955,087 | -0.01(-0.01%) |
Dec 29, 2017 | 72.96 | 72.96 | 72.96 | 0 | -0.95(-1.28%) | |
Dec 28, 2017 | 73.92 | 73.92 | 73.32 | 73.91 | 753,148 | +0.24(+0.33%) |
Dec 27, 2017 | 73.61 | 73.81 | 73.06 | 73.66 | 1,176,669 | +0.19(+0.26%) |
Dec 26, 2017 | 73.66 | 73.70 | 73.28 | 73.48 | 745,770 | -0.19(-0.25%) |
Dec 22, 2017 | 74.00 | 74.00 | 73.31 | 73.66 | 1,028,951 | -0.09(-0.12%) |
Dec 21, 2017 | 73.35 | 74.09 | 73.32 | 73.75 | 1,859,162 | +0.33(+0.45%) |
Dec 20, 2017 | 74.20 | 74.27 | 73.42 | 73.42 | 1,294,891 | -0.65(-0.88%) |
Dec 19, 2017 | 74.57 | 74.67 | 74.07 | 74.08 | 1,375,183 | -0.22(-0.30%) |
Dec 18, 2017 | 74.03 | 74.65 | 73.99 | 74.30 | 1,991,751 | +0.72(+0.98%) |
Dec 15, 2017 | 73.64 | 74.03 | 73.36 | 73.57 | 4,778,228 | +0.23(+0.32%) |
Dec 14, 2017 | 73.51 | 74.00 | 73.27 | 73.34 | 1,573,197 | -0.13(-0.18%) |
Dec 13, 2017 | 73.47 | 73.97 | 73.36 | 73.48 | 1,834,375 | +0.18(+0.24%) |
Dec 12, 2017 | 73.30 | 73.68 | 72.99 | 73.30 | 1,821,647 | -0.41(-0.56%) |
Dec 11, 2017 | 74.49 | 74.49 | 73.56 | 73.71 | 1,838,898 | -0.78(-1.04%) |
Dec 08, 2017 | 74.33 | 74.82 | 74.07 | 74.49 | 2,099,684 | +0.24(+0.33%) |
Dec 07, 2017 | 74.25 | 74.58 | 74.00 | 74.25 | 1,768,125 | -0.17(-0.23%) |
Dec 06, 2017 | 74.50 | 75.33 | 74.33 | 74.42 | 1,748,014 | +0.13(+0.17%) |
Dec 05, 2017 | 74.71 | 75.18 | 74.23 | 74.29 | 2,124,720 | -0.19(-0.25%) |
Dec 04, 2017 | 74.89 | 75.35 | 74.29 | 74.48 | 2,583,099 | -0.08(-0.11%) |