Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.78 | 65.21 | 64.56 | 64.87 | 391,186 | -0.08(-0.13%) |
Sep 27, 2018 | 64.85 | 65.39 | 64.57 | 64.95 | 464,740 | +0.22(+0.34%) |
Sep 26, 2018 | 65.61 | 65.68 | 64.13 | 64.73 | 1,140,369 | -1.04(-1.58%) |
Sep 25, 2018 | 67.38 | 67.38 | 65.34 | 65.77 | 1,171,677 | -1.43(-2.13%) |
Sep 24, 2018 | 68.87 | 68.87 | 66.90 | 67.20 | 704,749 | -2.00(-2.89%) |
Sep 21, 2018 | 70.13 | 70.16 | 69.00 | 69.20 | 1,119,747 | -0.34(-0.48%) |
Sep 20, 2018 | 69.40 | 70.09 | 68.77 | 69.54 | 606,525 | +0.79(+1.15%) |
Sep 19, 2018 | 68.30 | 69.31 | 68.23 | 68.75 | 553,313 | +0.68(+1.00%) |
Sep 18, 2018 | 67.60 | 68.29 | 66.93 | 68.06 | 416,329 | +0.78(+1.16%) |
Sep 17, 2018 | 66.65 | 67.82 | 66.57 | 67.28 | 631,767 | +0.86(+1.29%) |
Sep 14, 2018 | 65.32 | 66.64 | 65.08 | 66.43 | 739,981 | +1.09(+1.67%) |
Sep 13, 2018 | 65.37 | 65.86 | 64.94 | 65.33 | 535,608 | +0.48(+0.74%) |
Sep 12, 2018 | 64.09 | 65.11 | 63.51 | 64.85 | 529,286 | +0.75(+1.16%) |
Sep 11, 2018 | 63.62 | 64.49 | 62.83 | 64.10 | 422,586 | +0.24(+0.37%) |
Sep 10, 2018 | 64.04 | 64.37 | 63.70 | 63.87 | 604,406 | +0.23(+0.36%) |
Sep 07, 2018 | 63.81 | 63.96 | 63.33 | 63.64 | 610,830 | -0.38(-0.60%) |
Sep 06, 2018 | 64.39 | 64.50 | 63.48 | 64.02 | 661,628 | -0.25(-0.38%) |
Sep 05, 2018 | 63.29 | 64.57 | 62.91 | 64.27 | 449,642 | +0.77(+1.22%) |
Sep 04, 2018 | 63.93 | 64.04 | 63.21 | 63.49 | 567,156 | -0.48(-0.75%) |
Aug 31, 2018 | 63.98 | 63.98 | 63.98 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 65.12 | 65.21 | 63.66 | 63.78 | 466,631 | -1.44(-2.21%) |
Aug 29, 2018 | 64.96 | 65.57 | 64.63 | 65.22 | 593,687 | +0.29(+0.45%) |
Aug 28, 2018 | 65.02 | 65.30 | 64.41 | 64.93 | 628,011 | +0.05(+0.08%) |
Aug 27, 2018 | 64.05 | 65.27 | 64.05 | 64.88 | 483,212 | +1.24(+1.95%) |
Aug 24, 2018 | 63.27 | 63.74 | 62.55 | 63.64 | 471,686 | +0.69(+1.10%) |
Aug 23, 2018 | 63.12 | 63.48 | 62.60 | 62.95 | 693,014 | -0.27(-0.43%) |
Aug 22, 2018 | 64.52 | 64.52 | 63.02 | 63.22 | 1,002,809 | -1.42(-2.20%) |
Aug 21, 2018 | 64.09 | 64.97 | 63.86 | 64.64 | 827,615 | +0.60(+0.94%) |
Aug 20, 2018 | 64.50 | 64.90 | 63.99 | 64.04 | 585,378 | -0.28(-0.44%) |
Aug 17, 2018 | 63.02 | 64.52 | 62.98 | 64.32 | 774,356 | +1.28(+2.04%) |
Aug 16, 2018 | 62.37 | 63.63 | 62.36 | 63.04 | 962,793 | +1.19(+1.93%) |
Aug 15, 2018 | 63.01 | 63.06 | 60.80 | 61.85 | 755,587 | -1.63(-2.57%) |
Aug 14, 2018 | 63.82 | 64.12 | 63.43 | 63.48 | 479,670 | -0.03(-0.04%) |
Aug 13, 2018 | 63.86 | 64.32 | 63.22 | 63.50 | 610,940 | -0.37(-0.58%) |
Aug 10, 2018 | 64.94 | 65.07 | 63.75 | 63.87 | 617,341 | -1.49(-2.28%) |
Aug 09, 2018 | 66.47 | 66.47 | 65.24 | 65.36 | 451,455 | -1.12(-1.68%) |
Aug 08, 2018 | 67.92 | 67.92 | 65.97 | 66.48 | 888,410 | -1.52(-2.23%) |
Aug 07, 2018 | 67.43 | 68.68 | 67.20 | 67.99 | 1,171,959 | +0.98(+1.46%) |
Aug 06, 2018 | 65.96 | 67.49 | 65.70 | 67.01 | 760,510 | +1.26(+1.92%) |
Aug 03, 2018 | 65.94 | 66.12 | 64.85 | 65.75 | 541,193 | +0.03(+0.04%) |
Aug 02, 2018 | 64.61 | 66.26 | 64.15 | 65.73 | 1,477,707 | +0.69(+1.06%) |
Aug 01, 2018 | 69.47 | 69.47 | 64.27 | 65.04 | 1,951,039 | -3.25(-4.76%) |
Jul 31, 2018 | 68.92 | 68.99 | 66.02 | 68.28 | 2,659,515 | +1.58(+2.37%) |
Jul 30, 2018 | 68.75 | 69.04 | 66.23 | 66.71 | 1,167,764 | -1.59(-2.33%) |
Jul 27, 2018 | 68.42 | 68.86 | 67.61 | 68.29 | 788,923 | +0.09(+0.13%) |
Jul 26, 2018 | 67.17 | 68.86 | 67.09 | 68.20 | 554,898 | +1.29(+1.93%) |
Jul 25, 2018 | 66.14 | 66.98 | 65.53 | 66.91 | 587,050 | +0.26(+0.39%) |
Jul 24, 2018 | 66.76 | 67.39 | 66.19 | 66.65 | 1,351,302 | +0.42(+0.63%) |
Jul 23, 2018 | 66.95 | 66.95 | 66.03 | 66.23 | 459,778 | -0.90(-1.34%) |
Jul 20, 2018 | 67.00 | 67.55 | 66.77 | 67.13 | 734,464 | -0.17(-0.26%) |
Jul 19, 2018 | 66.72 | 67.50 | 66.28 | 67.30 | 790,257 | +0.41(+0.61%) |
Jul 18, 2018 | 66.01 | 67.12 | 65.83 | 66.90 | 557,316 | +0.68(+1.03%) |
Jul 17, 2018 | 65.48 | 66.31 | 65.48 | 66.22 | 539,972 | +0.43(+0.65%) |
Jul 16, 2018 | 66.49 | 66.94 | 65.43 | 65.79 | 570,245 | -1.00(-1.49%) |
Jul 13, 2018 | 65.24 | 66.99 | 65.02 | 66.79 | 744,191 | +1.86(+2.87%) |
Jul 12, 2018 | 65.00 | 63.60 | 64.93 | 490,857 | +1.26(+1.98%) | |
Jul 11, 2018 | 64.66 | 65.07 | 63.59 | 63.67 | 977,735 | -2.05(-3.12%) |
Jul 10, 2018 | 66.66 | 66.73 | 65.26 | 65.72 | 678,428 | -0.94(-1.42%) |
Jul 09, 2018 | 64.79 | 66.86 | 64.79 | 66.66 | 675,927 | +2.29(+3.55%) |
Jul 06, 2018 | 64.89 | 64.95 | 64.21 | 64.37 | 489,033 | -0.83(-1.27%) |
Jul 05, 2018 | 64.64 | 65.38 | 63.95 | 65.20 | 1,061,986 | +1.08(+1.68%) |
Jul 03, 2018 | 64.12 | 64.12 | 64.12 | 0 | -0.03(-0.04%) | |
Jul 02, 2018 | 63.18 | 64.35 | 62.90 | 64.15 | 545,076 | +0.34(+0.53%) |
Jun 29, 2018 | 63.20 | 64.58 | 62.74 | 63.81 | 665,058 | +1.17(+1.87%) |
Jun 28, 2018 | 62.74 | 63.08 | 61.60 | 62.64 | 880,137 | -0.34(-0.55%) |
Jun 27, 2018 | 63.40 | 64.75 | 62.99 | 62.99 | 704,678 | -0.15(-0.24%) |
Jun 26, 2018 | 63.33 | 63.85 | 62.73 | 63.14 | 692,694 | +0.09(+0.14%) |
Jun 25, 2018 | 63.28 | 63.58 | 62.40 | 63.05 | 1,082,465 | -0.47(-0.74%) |
Jun 22, 2018 | 63.37 | 63.72 | 62.61 | 63.52 | 953,397 | +1.04(+1.67%) |
Jun 21, 2018 | 63.48 | 63.83 | 62.12 | 62.48 | 1,240,263 | -1.21(-1.90%) |
Jun 20, 2018 | 63.87 | 63.87 | 62.61 | 63.68 | 908,731 | +0.11(+0.17%) |
Jun 19, 2018 | 64.16 | 64.30 | 62.89 | 63.58 | 862,495 | -1.51(-2.31%) |
Jun 18, 2018 | 64.90 | 65.56 | 64.66 | 65.08 | 644,288 | -0.24(-0.38%) |
Jun 15, 2018 | 65.87 | 65.87 | 65.33 | 1,245,984 | -0.54(-0.83%) | |
Jun 14, 2018 | 67.18 | 67.29 | 65.72 | 65.87 | 640,180 | -1.42(-2.12%) |
Jun 13, 2018 | 68.66 | 68.66 | 67.11 | 67.30 | 754,815 | -1.25(-1.83%) |
Jun 12, 2018 | 68.52 | 69.29 | 68.08 | 68.55 | 354,391 | +0.06(+0.09%) |
Jun 11, 2018 | 68.44 | 69.11 | 68.12 | 68.48 | 306,877 | -0.07(-0.11%) |
Jun 08, 2018 | 67.82 | 68.69 | 67.59 | 68.56 | 558,816 | +0.67(+0.99%) |
Jun 07, 2018 | 68.67 | 68.88 | 67.70 | 67.89 | 522,317 | -0.71(-1.03%) |
Jun 06, 2018 | 68.89 | 68.59 | 773,805 | +1.37(+2.04%) | ||
Jun 05, 2018 | 66.92 | 67.59 | 66.81 | 67.22 | 544,644 | +0.15(+0.22%) |
Jun 04, 2018 | 67.38 | 67.89 | 66.56 | 67.08 | 514,484 | +0.09(+0.14%) |
Jun 01, 2018 | 66.68 | 67.20 | 66.32 | 66.99 | 922,581 | +0.97(+1.47%) |
May 31, 2018 | 69.54 | 69.61 | 65.24 | 66.02 | 1,024,362 | -3.33(-4.80%) |
May 30, 2018 | 68.96 | 69.66 | 68.87 | 69.35 | 676,782 | +0.79(+1.15%) |
May 29, 2018 | 68.70 | 69.28 | 67.67 | 68.56 | 787,600 | -0.65(-0.94%) |
May 25, 2018 | 69.21 | 69.21 | 69.21 | 0 | -1.21(-1.71%) | |
May 24, 2018 | 70.22 | 71.09 | 70.01 | 70.42 | 511,439 | -0.14(-0.19%) |
May 23, 2018 | 70.28 | 70.94 | 69.59 | 70.55 | 600,946 | -0.06(-0.09%) |
May 22, 2018 | 72.04 | 72.34 | 70.49 | 70.62 | 974,031 | -1.36(-1.89%) |
May 21, 2018 | 70.85 | 72.35 | 70.85 | 71.98 | 1,067,529 | +1.92(+2.75%) |
May 18, 2018 | 69.42 | 70.21 | 69.39 | 70.05 | 594,532 | +0.65(+0.94%) |
May 17, 2018 | 68.56 | 69.93 | 68.56 | 69.40 | 441,762 | +0.83(+1.20%) |
May 16, 2018 | 68.09 | 68.97 | 68.09 | 68.58 | 753,132 | +0.55(+0.81%) |
May 15, 2018 | 67.54 | 68.40 | 67.02 | 68.02 | 465,712 | +0.17(+0.25%) |
May 14, 2018 | 67.09 | 68.03 | 67.08 | 67.85 | 466,853 | +1.09(+1.63%) |
May 11, 2018 | 67.48 | 67.89 | 66.59 | 66.76 | 607,026 | -0.41(-0.61%) |
May 10, 2018 | 66.30 | 67.87 | 66.30 | 67.17 | 647,128 | +0.87(+1.31%) |
May 09, 2018 | 66.74 | 66.93 | 66.12 | 66.30 | 536,047 | -0.16(-0.24%) |
May 08, 2018 | 66.43 | 67.15 | 65.84 | 66.46 | 612,430 | +0.14(+0.22%) |
May 07, 2018 | 65.97 | 66.82 | 65.87 | 66.32 | 724,610 | +0.85(+1.30%) |
May 04, 2018 | 64.68 | 65.87 | 64.18 | 65.47 | 431,102 | +0.42(+0.64%) |
May 03, 2018 | 63.72 | 65.46 | 62.74 | 65.05 | 724,970 | +1.02(+1.60%) |
May 02, 2018 | 64.33 | 65.25 | 63.98 | 64.03 | 963,551 | -0.24(-0.37%) |
May 01, 2018 | 64.97 | 65.07 | 63.16 | 64.27 | 1,274,420 | -1.00(-1.54%) |
Apr 30, 2018 | 65.87 | 66.51 | 65.26 | 65.27 | 619,132 | -0.16(-0.25%) |
Apr 27, 2018 | 65.85 | 66.40 | 64.28 | 65.43 | 2,401,683 | -0.37(-0.56%) |
Apr 26, 2018 | 70.10 | 70.10 | 65.34 | 65.80 | 1,557,748 | -1.50(-2.23%) |
Apr 25, 2018 | 67.13 | 68.27 | 66.16 | 67.30 | 1,164,433 | -0.14(-0.20%) |
Apr 24, 2018 | 73.70 | 73.93 | 66.56 | 67.44 | 1,220,842 | -5.67(-7.76%) |
Apr 23, 2018 | 73.41 | 73.64 | 72.82 | 73.11 | 515,902 | -0.21(-0.28%) |
Apr 20, 2018 | 73.62 | 74.03 | 72.64 | 73.32 | 1,100,848 | -0.05(-0.06%) |
Apr 19, 2018 | 73.65 | 73.94 | 72.60 | 73.36 | 664,905 | -0.47(-0.64%) |
Apr 18, 2018 | 72.98 | 74.10 | 72.43 | 73.83 | 566,002 | +1.42(+1.96%) |
Apr 17, 2018 | 71.91 | 72.91 | 71.65 | 72.41 | 937,697 | +1.28(+1.79%) |
Apr 16, 2018 | 71.02 | 71.46 | 70.34 | 71.14 | 353,249 | +0.90(+1.27%) |
Apr 13, 2018 | 71.03 | 71.03 | 69.86 | 70.24 | 435,142 | -0.15(-0.22%) |
Apr 12, 2018 | 69.63 | 70.59 | 69.40 | 70.40 | 501,254 | +1.18(+1.71%) |
Apr 11, 2018 | 69.38 | 70.09 | 68.88 | 69.21 | 392,526 | -0.85(-1.21%) |
Apr 10, 2018 | 69.57 | 70.68 | 69.28 | 70.06 | 356,863 | +1.69(+2.47%) |
Apr 09, 2018 | 69.19 | 69.89 | 68.28 | 68.37 | 450,889 | -0.39(-0.57%) |
Apr 06, 2018 | 70.95 | 71.30 | 67.74 | 68.76 | 360,669 | -2.74(-3.83%) |
Apr 05, 2018 | 70.40 | 71.90 | 70.40 | 71.50 | 1,118,656 | +1.20(+1.71%) |
Apr 04, 2018 | 68.01 | 70.45 | 67.88 | 70.30 | 660,903 | +0.93(+1.34%) |
Apr 03, 2018 | 68.06 | 69.64 | 67.78 | 69.37 | 702,202 | +1.57(+2.32%) |
Apr 02, 2018 | 69.66 | 69.91 | 67.00 | 67.79 | 482,153 | -2.10(-3.00%) |
Mar 29, 2018 | 69.89 | 69.89 | 69.89 | 0 | +0.93(+1.35%) | |
Mar 28, 2018 | 69.49 | 69.96 | 68.69 | 68.96 | 606,123 | -0.73(-1.05%) |
Mar 27, 2018 | 71.49 | 71.98 | 69.33 | 69.69 | 577,169 | -1.47(-2.07%) |
Mar 26, 2018 | 69.87 | 71.43 | 68.85 | 71.17 | 1,059,722 | +2.43(+3.54%) |
Mar 23, 2018 | 69.97 | 70.99 | 68.71 | 68.73 | 1,058,118 | -0.90(-1.29%) |
Mar 22, 2018 | 71.17 | 71.71 | 69.57 | 69.63 | 946,230 | -2.37(-3.29%) |
Mar 21, 2018 | 71.57 | 72.82 | 71.18 | 72.00 | 760,947 | +0.05(+0.06%) |
Mar 20, 2018 | 71.56 | 73.47 | 71.18 | 71.95 | 741,171 | +0.58(+0.81%) |
Mar 19, 2018 | 72.47 | 72.47 | 70.56 | 71.37 | 1,415,181 | -0.37(-0.52%) |
Mar 16, 2018 | 70.66 | 72.09 | 70.27 | 71.75 | 880,626 | +1.11(+1.58%) |
Mar 15, 2018 | 71.09 | 71.75 | 70.50 | 70.63 | 384,344 | -0.44(-0.62%) |
Mar 14, 2018 | 72.22 | 72.29 | 70.66 | 71.08 | 552,333 | -0.71(-1.00%) |
Mar 13, 2018 | 72.66 | 73.13 | 71.52 | 71.79 | 399,240 | -0.42(-0.58%) |
Mar 12, 2018 | 73.69 | 74.22 | 72.20 | 72.21 | 862,761 | -1.28(-1.75%) |
Mar 09, 2018 | 71.87 | 73.58 | 71.54 | 73.49 | 847,047 | +2.11(+2.95%) |
Mar 08, 2018 | 70.94 | 72.13 | 70.00 | 71.38 | 678,187 | +0.72(+1.02%) |
Mar 07, 2018 | 69.76 | 70.66 | 1,129,245 | -1.07(-1.49%) | ||
Mar 06, 2018 | 71.18 | 72.13 | 70.87 | 71.73 | 893,075 | +0.99(+1.39%) |
Mar 05, 2018 | 69.60 | 71.17 | 69.27 | 70.74 | 957,968 | +0.80(+1.14%) |
Mar 02, 2018 | 68.79 | 70.36 | 68.06 | 69.95 | 1,682,203 | -0.91(-1.29%) |
Mar 01, 2018 | 71.47 | 73.03 | 69.66 | 70.86 | 1,281,504 | -0.53(-0.75%) |
Feb 28, 2018 | 74.87 | 75.25 | 71.28 | 71.39 | 1,785,184 | -3.27(-4.39%) |
Feb 27, 2018 | 74.59 | 76.76 | 74.40 | 74.67 | 1,883,234 | +0.35(+0.47%) |
Feb 26, 2018 | 75.91 | 75.98 | 73.77 | 74.31 | 1,713,550 | -1.18(-1.57%) |
Feb 23, 2018 | 76.11 | 76.87 | 74.02 | 75.50 | 1,210,206 | -0.30(-0.39%) |
Feb 22, 2018 | 75.54 | 75.80 | 1,534,035 | -1.08(-1.40%) | ||
Feb 21, 2018 | 76.20 | 78.13 | 76.20 | 76.87 | 807,622 | +0.51(+0.66%) |
Feb 20, 2018 | 76.38 | 77.21 | 75.84 | 76.37 | 1,155,722 | -0.51(-0.66%) |
Feb 16, 2018 | 76.87 | 76.87 | 76.87 | 0 | -1.85(-2.36%) | |
Feb 15, 2018 | 79.05 | 79.49 | 77.86 | 78.73 | 859,246 | +0.38(+0.48%) |
Feb 14, 2018 | 76.79 | 78.58 | 76.50 | 78.35 | 872,988 | +1.13(+1.46%) |
Feb 13, 2018 | 77.38 | 78.14 | 76.71 | 77.22 | 712,292 | -0.71(-0.91%) |
Feb 12, 2018 | 78.66 | 79.48 | 77.48 | 77.92 | 877,353 | -0.33(-0.43%) |
Feb 09, 2018 | 76.97 | 79.10 | 75.63 | 78.26 | 1,392,984 | +3.14(+4.18%) |
Feb 08, 2018 | 76.99 | 78.96 | 75.08 | 75.12 | 1,705,653 | -1.65(-2.15%) |
Feb 07, 2018 | 76.47 | 77.35 | 76.47 | 76.77 | 829,886 | -0.02(-0.02%) |
Feb 06, 2018 | 73.93 | 77.26 | 72.86 | 76.79 | 1,753,394 | -0.12(-0.15%) |
Feb 05, 2018 | 77.27 | 78.12 | 75.71 | 76.91 | 1,284,236 | -1.97(-2.49%) |
Feb 02, 2018 | 82.38 | 82.38 | 78.74 | 78.87 | 1,050,146 | -4.36(-5.23%) |
Feb 01, 2018 | 81.29 | 84.06 | 81.21 | 83.23 | 928,382 | +1.41(+1.72%) |
Jan 31, 2018 | 83.84 | 84.65 | 81.66 | 81.82 | 786,434 | -1.29(-1.55%) |
Jan 30, 2018 | 82.61 | 83.02 | 81.69 | 83.11 | 937,278 | -0.48(-0.57%) |
Jan 29, 2018 | 85.72 | 86.55 | 83.30 | 83.59 | 1,100,217 | -3.21(-3.70%) |
Jan 26, 2018 | 86.35 | 87.17 | 84.88 | 86.80 | 1,123,845 | +0.82(+0.95%) |
Jan 25, 2018 | 89.03 | 90.42 | 83.78 | 85.98 | 2,118,882 | +2.07(+2.46%) |
Jan 24, 2018 | 85.59 | 85.59 | 83.16 | 83.91 | 882,533 | -0.95(-1.12%) |
Jan 23, 2018 | 85.10 | 85.37 | 83.89 | 84.86 | 728,082 | +0.10(+0.12%) |
Jan 22, 2018 | 85.57 | 85.57 | 83.10 | 84.76 | 840,963 | -0.78(-0.92%) |
Jan 19, 2018 | 82.81 | 85.62 | 82.49 | 85.55 | 1,379,723 | +3.34(+4.06%) |
Jan 18, 2018 | 81.82 | 82.55 | 81.33 | 82.21 | 811,663 | +0.37(+0.45%) |
Jan 17, 2018 | 82.30 | 82.65 | 81.09 | 81.84 | 704,956 | -0.25(-0.31%) |
Jan 16, 2018 | 83.84 | 84.13 | 81.87 | 82.09 | 567,849 | -1.15(-1.38%) |
Jan 12, 2018 | 83.24 | 83.24 | 83.24 | 0 | +1.03(+1.25%) | |
Jan 11, 2018 | 81.64 | 82.24 | 81.17 | 82.21 | 698,915 | +0.89(+1.10%) |
Jan 10, 2018 | 82.14 | 82.70 | 81.12 | 81.32 | 654,042 | -0.70(-0.86%) |
Jan 09, 2018 | 82.05 | 82.56 | 81.43 | 82.02 | 334,602 | +0.25(+0.31%) |
Jan 08, 2018 | 81.14 | 82.25 | 80.77 | 81.77 | 392,143 | +0.62(+0.77%) |
Jan 05, 2018 | 82.41 | 82.63 | 80.31 | 81.14 | 691,399 | -1.18(-1.44%) |
Jan 04, 2018 | 83.65 | 84.13 | 82.20 | 82.33 | 811,490 | -0.68(-0.81%) |
Jan 03, 2018 | 83.24 | 83.71 | 81.90 | 83.00 | 606,626 | -0.13(-0.15%) |
Jan 02, 2018 | 82.30 | 83.41 | 82.28 | 83.13 | 637,823 | +1.15(+1.41%) |
Dec 29, 2017 | 81.97 | 81.97 | 81.97 | 0 | -0.07(-0.09%) | |
Dec 28, 2017 | 82.31 | 82.56 | 81.72 | 82.05 | 400,407 | -0.18(-0.22%) |
Dec 27, 2017 | 82.54 | 83.03 | 81.94 | 82.23 | 509,820 | -0.15(-0.19%) |
Dec 26, 2017 | 82.50 | 82.91 | 81.96 | 82.38 | 355,494 | -0.05(-0.07%) |
Dec 22, 2017 | 82.26 | 82.67 | 80.91 | 82.43 | 402,441 | +0.26(+0.32%) |
Dec 21, 2017 | 81.77 | 82.33 | 81.37 | 82.17 | 371,308 | +0.84(+1.03%) |
Dec 20, 2017 | 81.83 | 82.17 | 80.40 | 81.33 | 593,236 | +0.42(+0.52%) |
Dec 19, 2017 | 81.76 | 81.76 | 80.25 | 80.91 | 493,358 | -0.54(-0.66%) |
Dec 18, 2017 | 80.58 | 82.01 | 79.92 | 81.45 | 523,030 | +1.57(+1.96%) |
Dec 15, 2017 | 79.44 | 80.64 | 79.30 | 79.88 | 1,179,091 | +0.77(+0.97%) |
Dec 14, 2017 | 80.72 | 80.87 | 79.06 | 79.11 | 686,788 | -1.24(-1.55%) |
Dec 13, 2017 | 79.53 | 81.46 | 79.49 | 80.36 | 1,128,544 | +0.65(+0.81%) |
Dec 12, 2017 | 80.21 | 80.37 | 79.54 | 79.71 | 696,824 | -0.07(-0.09%) |
Dec 11, 2017 | 80.26 | 80.43 | 79.73 | 79.78 | 536,701 | -0.29(-0.36%) |
Dec 08, 2017 | 79.94 | 80.41 | 78.43 | 80.07 | 708,888 | +0.70(+0.89%) |
Dec 07, 2017 | 79.11 | 79.90 | 78.62 | 79.37 | 1,217,832 | +0.08(+0.10%) |
Dec 06, 2017 | 80.40 | 80.45 | 79.07 | 79.29 | 821,221 | -1.50(-1.85%) |
Dec 05, 2017 | 82.89 | 82.89 | 80.77 | 80.78 | 795,917 | -2.28(-2.75%) |
Dec 04, 2017 | 81.71 | 83.47 | 81.62 | 83.06 | 1,223,028 | +2.90(+3.61%) |
Dec 01, 2017 | 81.17 | 81.41 | 78.84 | 80.17 | 772,026 | -1.04(-1.28%) |
Nov 30, 2017 | 80.29 | 82.47 | 80.18 | 81.21 | 1,061,238 | +1.05(+1.31%) |
Nov 29, 2017 | 78.92 | 80.37 | 78.63 | 80.16 | 892,896 | +1.25(+1.59%) |
Nov 28, 2017 | 77.32 | 78.91 | 77.05 | 78.91 | 652,503 | +1.56(+2.02%) |
Nov 27, 2017 | 77.97 | 78.57 | 77.02 | 77.35 | 538,276 | -0.53(-0.68%) |
Nov 24, 2017 | 78.01 | 78.33 | 77.57 | 77.88 | 238,409 | +0.41(+0.52%) |
Nov 22, 2017 | 78.11 | 78.38 | 76.94 | 77.47 | 627,568 | -0.30(-0.38%) |
Nov 21, 2017 | 78.31 | 78.83 | 77.44 | 77.77 | 674,123 | -0.32(-0.42%) |
Nov 20, 2017 | 76.74 | 78.33 | 76.58 | 78.10 | 590,429 | +1.19(+1.55%) |
Nov 17, 2017 | 75.89 | 77.24 | 75.71 | 76.91 | 671,429 | +0.60(+0.79%) |
Nov 16, 2017 | 76.11 | 77.39 | 76.05 | 76.30 | 627,544 | +0.49(+0.64%) |
Nov 15, 2017 | 76.24 | 76.96 | 75.31 | 75.81 | 856,539 | -1.36(-1.76%) |
Nov 14, 2017 | 76.38 | 77.76 | 76.38 | 77.18 | 929,621 | +0.27(+0.35%) |
Nov 13, 2017 | 75.89 | 77.03 | 75.67 | 76.91 | 673,551 | +0.55(+0.72%) |
Nov 10, 2017 | 75.02 | 76.56 | 75.01 | 76.36 | 578,129 | +0.94(+1.24%) |
Nov 09, 2017 | 76.04 | 76.11 | 74.90 | 75.42 | 775,852 | -1.07(-1.40%) |
Nov 08, 2017 | 78.25 | 78.34 | 76.24 | 76.49 | 1,204,164 | -2.01(-2.57%) |
Nov 07, 2017 | 79.65 | 79.97 | 78.03 | 78.51 | 782,262 | -0.75(-0.94%) |
Nov 06, 2017 | 78.49 | 79.39 | 78.34 | 79.25 | 648,213 | +1.33(+1.71%) |
Nov 03, 2017 | 78.25 | 78.44 | 77.38 | 77.92 | 614,603 | -0.35(-0.45%) |
Nov 02, 2017 | 79.02 | 79.76 | 78.25 | 78.27 | 836,332 | -0.57(-0.72%) |
Nov 01, 2017 | 83.46 | 83.91 | 77.79 | 78.84 | 1,638,089 | -3.51(-4.26%) |
Oct 31, 2017 | 82.74 | 84.69 | 81.27 | 82.35 | 1,539,117 | +1.79(+2.22%) |
Oct 30, 2017 | 81.79 | 81.79 | 80.49 | 80.56 | 1,101,971 | -1.30(-1.59%) |
Oct 27, 2017 | 81.14 | 82.01 | 80.97 | 81.86 | 677,844 | +0.37(+0.45%) |
Oct 26, 2017 | 80.25 | 81.76 | 79.83 | 81.49 | 680,848 | +1.29(+1.60%) |
Oct 25, 2017 | 80.05 | 80.72 | 79.44 | 80.21 | 886,122 | -0.45(-0.56%) |
Oct 24, 2017 | 79.06 | 80.93 | 79.05 | 80.66 | 986,186 | +2.33(+2.97%) |
Oct 23, 2017 | 78.52 | 78.83 | 78.08 | 78.33 | 518,821 | -0.04(-0.05%) |
Oct 20, 2017 | 78.50 | 78.61 | 77.89 | 78.36 | 468,867 | +0.09(+0.11%) |
Oct 19, 2017 | 77.81 | 78.41 | 76.90 | 78.27 | 753,080 | +0.14(+0.18%) |
Oct 18, 2017 | 78.29 | 78.46 | 78.03 | 78.13 | 525,053 | -0.03(-0.03%) |
Oct 17, 2017 | 78.74 | 78.85 | 78.03 | 78.16 | 543,082 | -0.84(-1.06%) |
Oct 16, 2017 | 78.96 | 79.33 | 78.61 | 78.99 | 444,176 | +0.70(+0.90%) |
Oct 13, 2017 | 79.09 | 79.33 | 78.20 | 78.29 | 382,734 | -0.22(-0.29%) |
Oct 12, 2017 | 76.96 | 78.79 | 76.96 | 78.52 | 610,740 | +1.57(+2.05%) |
Oct 11, 2017 | 76.20 | 77.06 | 76.04 | 76.94 | 717,145 | +0.86(+1.13%) |
Oct 10, 2017 | 76.27 | 76.29 | 75.54 | 76.08 | 614,987 | +0.45(+0.59%) |
Oct 09, 2017 | 76.19 | 76.19 | 75.09 | 75.63 | 411,552 | -0.13(-0.18%) |
Oct 06, 2017 | 75.83 | 75.94 | 75.08 | 75.76 | 412,782 | -0.22(-0.30%) |
Oct 05, 2017 | 75.24 | 76.42 | 75.01 | 75.99 | 862,294 | +1.13(+1.51%) |
Oct 04, 2017 | 74.99 | 75.42 | 74.71 | 74.86 | 386,332 | -0.15(-0.20%) |
Oct 03, 2017 | 75.67 | 75.83 | 74.59 | 75.01 | 390,909 | -0.60(-0.80%) |