Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 84.81 | 85.76 | 84.12 | 85.47 | 2,938,908 | +0.48(+0.57%) |
Jan 30, 2019 | 84.63 | 85.46 | 84.30 | 84.99 | 1,708,978 | +0.71(+0.84%) |
Jan 29, 2019 | 84.63 | 85.28 | 83.78 | 84.28 | 1,421,315 | +0.07(+0.09%) |
Jan 28, 2019 | 84.32 | 84.44 | 83.36 | 84.21 | 1,182,411 | -0.11(-0.13%) |
Jan 25, 2019 | 85.15 | 85.34 | 84.17 | 84.31 | 1,651,440 | -0.18(-0.22%) |
Jan 24, 2019 | 84.49 | 84.79 | 84.07 | 84.50 | 2,180,660 | +0.12(+0.14%) |
Jan 23, 2019 | 84.32 | 85.07 | 83.65 | 84.38 | 1,706,214 | +0.66(+0.79%) |
Jan 22, 2019 | 83.84 | 84.81 | 83.22 | 83.71 | 2,140,999 | -0.28(-0.34%) |
Jan 18, 2019 | 83.10 | 84.34 | 82.95 | 84.00 | 2,244,987 | +1.51(+1.83%) |
Jan 17, 2019 | 81.22 | 82.81 | 81.22 | 82.49 | 2,194,866 | +0.79(+0.97%) |
Jan 16, 2019 | 82.08 | 82.48 | 81.53 | 81.70 | 1,598,568 | -0.51(-0.62%) |
Jan 15, 2019 | 82.02 | 82.34 | 81.53 | 82.20 | 1,641,542 | +0.35(+0.43%) |
Jan 14, 2019 | 81.86 | 82.30 | 81.68 | 81.85 | 1,531,675 | -0.85(-1.03%) |
Jan 11, 2019 | 81.16 | 82.71 | 80.95 | 82.71 | 2,580,245 | -0.77(-0.93%) |
Jan 10, 2019 | 82.39 | 84.27 | 82.17 | 83.48 | 2,981,194 | +0.59(+0.71%) |
Jan 09, 2019 | 83.31 | 83.46 | 82.41 | 82.89 | 2,457,827 | -0.04(-0.04%) |
Jan 08, 2019 | 83.37 | 83.61 | 81.81 | 82.92 | 2,864,044 | -0.16(-0.20%) |
Jan 07, 2019 | 83.12 | 83.87 | 82.87 | 83.09 | 2,723,766 | -0.09(-0.11%) |
Jan 04, 2019 | 82.02 | 83.98 | 81.89 | 83.18 | 2,356,043 | +2.11(+2.60%) |
Jan 03, 2019 | 82.76 | 82.76 | 80.75 | 81.07 | 2,879,512 | -2.09(-2.52%) |
Jan 02, 2019 | 82.84 | 83.25 | 82.17 | 83.16 | 1,916,981 | -0.44(-0.52%) |
Dec 31, 2018 | 83.48 | 83.72 | 83.02 | 83.60 | 1,821,983 | +0.28(+0.34%) |
Dec 28, 2018 | 83.29 | 84.10 | 82.81 | 83.31 | 1,868,714 | +0.59(+0.71%) |
Dec 27, 2018 | 81.07 | 82.75 | 80.68 | 82.72 | 2,237,086 | +0.88(+1.08%) |
Dec 26, 2018 | 79.48 | 81.86 | 79.03 | 81.84 | 2,232,392 | +2.70(+3.41%) |
Dec 24, 2018 | 79.86 | 80.18 | 78.59 | 79.14 | 1,985,708 | -1.02(-1.27%) |
Dec 21, 2018 | 79.75 | 81.17 | 79.59 | 80.16 | 5,898,629 | +0.93(+1.17%) |
Dec 20, 2018 | 81.49 | 81.72 | 78.58 | 79.23 | 4,572,402 | -2.73(-3.33%) |
Dec 19, 2018 | 82.28 | 83.99 | 81.42 | 81.96 | 2,818,539 | +0.02(+0.02%) |
Dec 18, 2018 | 82.15 | 82.41 | 81.32 | 81.94 | 1,948,217 | +0.35(+0.43%) |
Dec 17, 2018 | 82.96 | 83.12 | 81.20 | 81.59 | 3,407,705 | -1.81(-2.17%) |
Dec 14, 2018 | 84.27 | 84.27 | 82.82 | 83.40 | 2,319,867 | -1.60(-1.88%) |
Dec 13, 2018 | 82.67 | 85.61 | 82.52 | 85.00 | 3,636,690 | +2.73(+3.32%) |
Dec 12, 2018 | 81.74 | 83.03 | 81.52 | 82.27 | 2,684,038 | +0.59(+0.72%) |
Dec 11, 2018 | 82.89 | 82.92 | 81.00 | 81.68 | 2,357,149 | -0.41(-0.50%) |
Dec 10, 2018 | 82.11 | 82.41 | 80.79 | 82.09 | 2,532,315 | -0.15(-0.19%) |
Dec 07, 2018 | 83.21 | 83.79 | 82.03 | 82.24 | 3,293,534 | -0.97(-1.17%) |
Dec 06, 2018 | 81.68 | 83.67 | 81.48 | 83.21 | 4,079,709 | +0.75(+0.90%) |
Dec 04, 2018 | 83.85 | 84.56 | 82.35 | 82.47 | 3,139,045 | -1.26(-1.51%) |
Dec 03, 2018 | 84.80 | 84.80 | 83.28 | 83.73 | 4,005,882 | -0.14(-0.16%) |
Nov 30, 2018 | 83.54 | 84.07 | 83.04 | 83.87 | 5,195,456 | +0.33(+0.39%) |
Nov 29, 2018 | 83.41 | 84.08 | 83.00 | 83.54 | 2,196,536 | +0.12(+0.14%) |
Nov 28, 2018 | 81.56 | 83.43 | 81.30 | 83.42 | 2,051,117 | +2.06(+2.53%) |
Nov 27, 2018 | 80.33 | 81.61 | 80.30 | 81.37 | 1,874,628 | +1.05(+1.31%) |
Nov 26, 2018 | 79.80 | 80.55 | 79.19 | 80.31 | 1,837,774 | +1.02(+1.28%) |
Nov 23, 2018 | 78.66 | 79.76 | 78.30 | 79.29 | 938,370 | +0.47(+0.60%) |
Nov 21, 2018 | 78.82 | 78.82 | 78.82 | 0 | -0.14(-0.18%) | |
Nov 20, 2018 | 78.90 | 79.48 | 78.00 | 78.97 | 2,065,900 | -0.85(-1.07%) |
Nov 19, 2018 | 80.61 | 81.10 | 79.39 | 79.82 | 2,831,173 | -0.69(-0.85%) |
Nov 16, 2018 | 80.34 | 80.87 | 80.05 | 80.51 | 2,672,999 | +0.09(+0.11%) |
Nov 15, 2018 | 80.37 | 81.15 | 79.56 | 80.42 | 3,021,384 | -0.35(-0.44%) |
Nov 14, 2018 | 81.07 | 81.45 | 80.71 | 80.77 | 2,759,454 | +0.14(+0.17%) |
Nov 13, 2018 | 80.92 | 81.42 | 80.44 | 80.63 | 1,671,971 | -0.38(-0.47%) |
Nov 12, 2018 | 82.18 | 82.66 | 80.91 | 81.01 | 1,448,958 | -1.15(-1.40%) |
Nov 09, 2018 | 81.93 | 82.44 | 81.58 | 82.16 | 2,011,623 | +0.24(+0.29%) |
Nov 08, 2018 | 80.93 | 82.28 | 80.62 | 81.93 | 2,721,145 | +0.98(+1.21%) |
Nov 07, 2018 | 79.70 | 81.08 | 79.70 | 80.95 | 2,955,994 | +1.34(+1.68%) |
Nov 06, 2018 | 79.20 | 79.76 | 79.09 | 79.61 | 3,310,391 | +0.39(+0.49%) |
Nov 05, 2018 | 78.86 | 79.52 | 78.54 | 79.22 | 2,724,928 | +0.52(+0.66%) |
Nov 02, 2018 | 80.23 | 80.33 | 77.72 | 78.70 | 3,320,464 | -0.99(-1.24%) |
Nov 01, 2018 | 81.95 | 82.41 | 79.37 | 79.69 | 3,441,036 | -2.19(-2.68%) |
Oct 31, 2018 | 79.70 | 82.99 | 79.05 | 81.88 | 5,292,372 | +3.60(+4.60%) |
Oct 30, 2018 | 77.74 | 78.48 | 77.36 | 78.28 | 4,095,059 | +0.87(+1.12%) |
Oct 29, 2018 | 78.43 | 79.31 | 76.56 | 77.41 | 2,160,838 | -0.28(-0.36%) |
Oct 26, 2018 | 78.14 | 78.46 | 77.24 | 77.69 | 2,339,330 | -1.03(-1.31%) |
Oct 25, 2018 | 79.37 | 79.37 | 77.98 | 78.72 | 2,354,982 | -0.13(-0.16%) |
Oct 24, 2018 | 79.66 | 80.00 | 78.73 | 78.85 | 1,958,133 | -1.59(-1.98%) |
Oct 23, 2018 | 80.15 | 80.79 | 79.75 | 80.44 | 3,003,910 | -0.48(-0.59%) |
Oct 22, 2018 | 81.30 | 81.65 | 80.65 | 80.92 | 2,500,997 | -0.05(-0.06%) |
Oct 19, 2018 | 81.26 | 81.54 | 80.85 | 80.97 | 1,612,257 | -0.38(-0.47%) |
Oct 18, 2018 | 82.00 | 82.16 | 81.07 | 81.35 | 2,193,385 | -1.39(-1.69%) |
Oct 17, 2018 | 81.92 | 83.02 | 81.69 | 82.74 | 1,474,183 | +0.84(+1.03%) |
Oct 16, 2018 | 80.45 | 81.96 | 80.40 | 81.90 | 1,674,118 | +1.79(+2.24%) |
Oct 15, 2018 | 79.58 | 80.77 | 79.58 | 80.11 | 1,302,902 | +0.36(+0.45%) |
Oct 12, 2018 | 79.01 | 79.96 | 78.60 | 79.75 | 1,929,696 | +0.89(+1.13%) |
Oct 11, 2018 | 80.71 | 80.71 | 78.76 | 78.86 | 2,484,736 | -1.93(-2.39%) |
Oct 10, 2018 | 82.80 | 82.80 | 80.71 | 80.79 | 1,938,973 | -1.79(-2.17%) |
Oct 09, 2018 | 82.26 | 83.51 | 82.21 | 82.58 | 2,388,185 | +0.49(+0.60%) |
Oct 08, 2018 | 81.51 | 82.33 | 81.42 | 82.09 | 1,323,480 | +0.58(+0.71%) |
Oct 05, 2018 | 81.29 | 81.86 | 81.29 | 81.51 | 1,513,658 | +0.39(+0.48%) |
Oct 04, 2018 | 81.06 | 81.28 | 80.45 | 81.12 | 1,724,034 | -0.17(-0.21%) |
Oct 03, 2018 | 81.74 | 82.20 | 81.26 | 81.29 | 1,240,574 | -0.20(-0.24%) |
Oct 02, 2018 | 82.00 | 82.22 | 81.39 | 81.49 | 1,661,187 | -0.40(-0.49%) |
Oct 01, 2018 | 82.46 | 82.66 | 81.86 | 81.89 | 2,216,078 | -0.44(-0.54%) |
Sep 28, 2018 | 81.77 | 82.65 | 81.58 | 82.34 | 2,290,417 | +0.53(+0.65%) |
Sep 27, 2018 | 81.27 | 82.09 | 81.06 | 81.80 | 1,024,534 | +0.40(+0.49%) |
Sep 26, 2018 | 81.54 | 82.25 | 81.33 | 81.40 | 1,439,316 | +0.00(+0.00%) |
Sep 25, 2018 | 80.95 | 81.73 | 80.88 | 81.40 | 1,831,225 | +0.53(+0.65%) |
Sep 24, 2018 | 80.71 | 81.19 | 80.36 | 80.88 | 1,557,088 | -0.21(-0.26%) |
Sep 21, 2018 | 81.00 | 81.38 | 80.70 | 81.09 | 4,261,408 | +0.52(+0.64%) |
Sep 20, 2018 | 80.46 | 80.92 | 80.34 | 80.57 | 1,212,684 | +0.37(+0.46%) |
Sep 19, 2018 | 80.18 | 80.49 | 79.88 | 80.20 | 957,526 | +0.24(+0.29%) |
Sep 18, 2018 | 79.25 | 80.18 | 79.25 | 79.96 | 1,503,694 | +0.54(+0.68%) |
Sep 17, 2018 | 79.55 | 79.94 | 78.89 | 79.42 | 1,388,413 | -0.41(-0.51%) |
Sep 14, 2018 | 80.23 | 80.23 | 79.49 | 79.83 | 1,963,924 | -0.32(-0.40%) |
Sep 13, 2018 | 80.61 | 80.61 | 79.85 | 80.14 | 1,284,025 | +0.14(+0.18%) |
Sep 12, 2018 | 79.73 | 80.20 | 79.53 | 80.00 | 1,429,648 | +0.09(+0.11%) |
Sep 11, 2018 | 79.31 | 80.21 | 79.05 | 79.91 | 2,026,002 | -0.21(-0.26%) |
Sep 10, 2018 | 80.42 | 80.59 | 79.88 | 80.12 | 1,434,679 | +0.05(+0.07%) |
Sep 07, 2018 | 79.40 | 80.30 | 79.28 | 80.06 | 1,539,495 | +0.43(+0.55%) |
Sep 06, 2018 | 78.50 | 79.84 | 78.50 | 79.63 | 2,439,858 | +1.08(+1.37%) |
Sep 05, 2018 | 78.64 | 79.32 | 78.44 | 78.55 | 2,846,313 | -0.26(-0.33%) |
Sep 04, 2018 | 78.56 | 79.19 | 78.37 | 78.81 | 1,841,521 | +0.12(+0.15%) |
Aug 31, 2018 | 78.70 | 78.70 | 78.70 | 0 | +1.08(+1.39%) | |
Aug 30, 2018 | 77.78 | 77.92 | 77.33 | 77.62 | 1,519,826 | -0.26(-0.34%) |
Aug 29, 2018 | 77.43 | 78.46 | 77.37 | 77.88 | 1,727,470 | +0.56(+0.73%) |
Aug 28, 2018 | 76.59 | 77.49 | 76.47 | 77.32 | 2,006,666 | +0.80(+1.04%) |
Aug 27, 2018 | 76.49 | 76.82 | 76.35 | 76.52 | 1,425,100 | +0.32(+0.42%) |
Aug 24, 2018 | 75.76 | 76.41 | 75.55 | 76.20 | 1,146,754 | +0.56(+0.74%) |
Aug 23, 2018 | 75.77 | 76.05 | 75.53 | 75.64 | 1,310,527 | -0.26(-0.35%) |
Aug 22, 2018 | 76.42 | 76.47 | 75.88 | 75.91 | 1,265,739 | -0.47(-0.62%) |
Aug 21, 2018 | 76.23 | 76.59 | 75.82 | 76.38 | 1,478,968 | +0.20(+0.26%) |
Aug 20, 2018 | 75.94 | 76.40 | 75.81 | 76.18 | 1,920,836 | +0.27(+0.36%) |
Aug 17, 2018 | 76.06 | 76.19 | 75.80 | 75.91 | 1,838,053 | -0.03(-0.04%) |
Aug 16, 2018 | 74.96 | 76.12 | 74.90 | 75.93 | 1,910,284 | +1.20(+1.60%) |
Aug 15, 2018 | 74.70 | 75.11 | 74.08 | 74.73 | 1,695,544 | -0.20(-0.26%) |
Aug 14, 2018 | 74.54 | 75.25 | 74.23 | 74.93 | 1,915,743 | +0.64(+0.86%) |
Aug 13, 2018 | 74.82 | 75.16 | 73.96 | 74.29 | 1,489,599 | -0.50(-0.68%) |
Aug 10, 2018 | 74.21 | 75.12 | 74.01 | 74.80 | 2,124,051 | +0.19(+0.25%) |
Aug 09, 2018 | 74.06 | 74.91 | 74.06 | 74.61 | 1,515,802 | +0.73(+0.99%) |
Aug 08, 2018 | 73.36 | 74.09 | 73.25 | 73.88 | 1,698,483 | +0.53(+0.73%) |
Aug 07, 2018 | 73.56 | 73.94 | 72.88 | 73.34 | 2,419,433 | -0.23(-0.32%) |
Aug 06, 2018 | 73.84 | 74.69 | 73.43 | 73.58 | 1,939,444 | -0.24(-0.33%) |
Aug 03, 2018 | 72.96 | 74.04 | 72.75 | 73.82 | 2,432,873 | +1.11(+1.53%) |
Aug 02, 2018 | 71.24 | 73.17 | 70.54 | 72.71 | 3,029,991 | +1.05(+1.46%) |
Aug 01, 2018 | 71.20 | 71.81 | 70.62 | 71.67 | 3,067,216 | +0.16(+0.23%) |
Jul 31, 2018 | 71.11 | 72.08 | 71.01 | 71.50 | 2,251,046 | +0.50(+0.70%) |
Jul 30, 2018 | 71.19 | 71.21 | 70.59 | 71.01 | 1,598,099 | -0.15(-0.22%) |
Jul 27, 2018 | 71.66 | 71.75 | 70.66 | 71.16 | 1,527,032 | -0.04(-0.05%) |
Jul 26, 2018 | 70.95 | 72.70 | 70.82 | 71.20 | 2,434,055 | +0.25(+0.36%) |
Jul 25, 2018 | 70.05 | 70.99 | 70.05 | 70.95 | 1,426,331 | +0.38(+0.54%) |
Jul 24, 2018 | 71.23 | 71.56 | 70.31 | 70.57 | 1,654,513 | -0.63(-0.89%) |
Jul 23, 2018 | 71.51 | 71.65 | 71.10 | 71.20 | 1,130,242 | -0.32(-0.45%) |
Jul 20, 2018 | 71.95 | 71.17 | 71.52 | 1,582,454 | -0.02(-0.03%) | |
Jul 19, 2018 | 71.42 | 71.87 | 71.27 | 71.54 | 1,758,144 | -0.14(-0.20%) |
Jul 18, 2018 | 71.21 | 71.79 | 71.13 | 71.69 | 1,830,644 | +0.69(+0.98%) |
Jul 17, 2018 | 70.95 | 71.13 | 70.72 | 70.99 | 855,034 | +0.05(+0.08%) |
Jul 16, 2018 | 71.20 | 71.41 | 70.79 | 70.94 | 845,576 | -0.43(-0.61%) |
Jul 13, 2018 | 71.22 | 71.45 | 70.84 | 71.37 | 1,038,771 | +0.02(+0.03%) |
Jul 12, 2018 | 71.59 | 71.69 | 71.13 | 71.35 | 1,304,951 | +0.30(+0.42%) |
Jul 11, 2018 | 70.93 | 71.41 | 70.77 | 71.05 | 1,416,777 | -0.47(-0.66%) |
Jul 10, 2018 | 71.46 | 71.95 | 71.14 | 71.52 | 1,366,351 | +0.13(+0.18%) |
Jul 09, 2018 | 70.81 | 71.64 | 70.75 | 71.40 | 1,771,987 | +0.81(+1.15%) |
Jul 06, 2018 | 70.28 | 70.77 | 70.14 | 70.58 | 1,657,290 | +0.48(+0.68%) |
Jul 05, 2018 | 70.44 | 70.49 | 69.78 | 70.11 | 1,586,760 | -0.09(-0.13%) |
Jul 03, 2018 | 70.20 | 70.20 | 70.20 | 0 | -0.24(-0.35%) | |
Jul 02, 2018 | 69.91 | 70.48 | 69.52 | 70.44 | 1,773,248 | -0.10(-0.14%) |
Jun 29, 2018 | 70.39 | 71.11 | 70.10 | 70.54 | 3,602,919 | +0.30(+0.42%) |
Jun 28, 2018 | 70.88 | 71.28 | 69.83 | 70.24 | 2,401,047 | -0.88(-1.24%) |
Jun 27, 2018 | 73.27 | 74.17 | 71.05 | 71.13 | 3,186,497 | -1.03(-1.42%) |
Jun 26, 2018 | 70.97 | 72.27 | 70.79 | 72.15 | 2,761,192 | +1.28(+1.81%) |
Jun 25, 2018 | 72.18 | 72.18 | 70.73 | 70.87 | 2,262,216 | -1.60(-2.20%) |
Jun 22, 2018 | 72.27 | 72.87 | 72.15 | 72.47 | 5,132,103 | +0.57(+0.79%) |
Jun 21, 2018 | 73.19 | 73.39 | 71.81 | 71.90 | 2,173,526 | -1.02(-1.40%) |
Jun 20, 2018 | 73.47 | 73.77 | 72.83 | 72.92 | 2,911,878 | -0.14(-0.19%) |
Jun 19, 2018 | 73.85 | 73.94 | 72.93 | 73.06 | 3,370,398 | -1.62(-2.17%) |
Jun 18, 2018 | 74.29 | 74.81 | 73.96 | 74.68 | 3,479,632 | +0.17(+0.23%) |
Jun 15, 2018 | 75.19 | 73.58 | 74.51 | 5,425,828 | -0.69(-0.91%) | |
Jun 14, 2018 | 74.84 | 75.34 | 74.62 | 75.19 | 2,821,143 | +0.71(+0.96%) |
Jun 13, 2018 | 75.06 | 75.27 | 74.45 | 74.48 | 2,415,026 | -0.58(-0.77%) |
Jun 12, 2018 | 75.14 | 75.35 | 74.94 | 75.06 | 2,261,085 | +0.11(+0.14%) |
Jun 11, 2018 | 75.18 | 75.29 | 74.66 | 74.95 | 3,271,735 | -0.06(-0.08%) |
Jun 08, 2018 | 75.80 | 75.94 | 74.85 | 75.01 | 3,132,304 | -0.91(-1.20%) |
Jun 07, 2018 | 75.74 | 76.39 | 75.52 | 75.92 | 2,443,200 | +0.52(+0.69%) |
Jun 06, 2018 | 75.45 | 75.40 | 3,152,875 | +0.63(+0.84%) | ||
Jun 05, 2018 | 74.18 | 75.18 | 73.98 | 74.77 | 2,152,224 | +0.56(+0.75%) |
Jun 04, 2018 | 74.12 | 74.29 | 73.82 | 74.21 | 1,624,128 | +0.34(+0.46%) |
Jun 01, 2018 | 73.62 | 74.38 | 73.54 | 73.87 | 2,193,968 | +0.52(+0.71%) |
May 31, 2018 | 73.94 | 74.33 | 73.08 | 73.34 | 5,976,769 | -1.06(-1.43%) |
May 30, 2018 | 73.87 | 74.78 | 73.52 | 74.41 | 2,914,198 | +0.54(+0.73%) |
May 29, 2018 | 74.10 | 74.27 | 73.51 | 73.87 | 2,381,093 | -0.56(-0.75%) |
May 25, 2018 | 74.43 | 74.43 | 74.43 | 0 | -0.85(-1.13%) | |
May 24, 2018 | 74.93 | 75.49 | 74.80 | 75.27 | 1,798,503 | +0.34(+0.46%) |
May 23, 2018 | 73.87 | 75.02 | 73.81 | 74.93 | 1,876,041 | +0.64(+0.86%) |
May 22, 2018 | 74.88 | 75.05 | 74.17 | 74.29 | 2,624,714 | -0.28(-0.37%) |
May 21, 2018 | 74.53 | 74.90 | 74.46 | 74.57 | 1,773,609 | +0.32(+0.43%) |
May 18, 2018 | 74.89 | 75.23 | 73.92 | 74.26 | 2,747,632 | -0.60(-0.80%) |
May 17, 2018 | 75.24 | 75.64 | 74.67 | 74.85 | 2,198,333 | -0.51(-0.68%) |
May 16, 2018 | 75.42 | 75.66 | 75.08 | 75.36 | 1,933,005 | +0.21(+0.28%) |
May 15, 2018 | 74.94 | 75.59 | 74.75 | 75.16 | 1,774,572 | +0.09(+0.12%) |
May 14, 2018 | 75.97 | 76.05 | 75.04 | 75.07 | 1,720,196 | -0.92(-1.21%) |
May 11, 2018 | 76.05 | 76.49 | 75.68 | 75.98 | 1,580,726 | -0.05(-0.07%) |
May 10, 2018 | 75.95 | 76.34 | 75.64 | 76.04 | 2,645,886 | +0.21(+0.27%) |
May 09, 2018 | 74.95 | 75.88 | 74.64 | 75.83 | 1,982,541 | +0.84(+1.13%) |
May 08, 2018 | 74.98 | 75.28 | 74.49 | 74.99 | 1,827,543 | +0.36(+0.48%) |
May 07, 2018 | 74.33 | 74.80 | 73.93 | 74.63 | 3,749,435 | +0.61(+0.82%) |
May 04, 2018 | 73.99 | 74.43 | 73.41 | 74.02 | 2,379,370 | -0.22(-0.29%) |
May 03, 2018 | 72.27 | 74.57 | 72.25 | 74.23 | 6,286,433 | +2.22(+3.08%) |
May 02, 2018 | 75.61 | 76.57 | 71.86 | 72.01 | 7,324,196 | -5.78(-7.43%) |
May 01, 2018 | 78.22 | 78.35 | 76.93 | 77.80 | 3,777,253 | -0.41(-0.53%) |
Apr 30, 2018 | 78.64 | 79.08 | 78.21 | 78.21 | 3,884,242 | +0.04(+0.06%) |
Apr 27, 2018 | 77.81 | 78.43 | 77.69 | 78.16 | 2,477,893 | +0.26(+0.33%) |
Apr 26, 2018 | 77.27 | 78.28 | 77.27 | 77.90 | 3,228,887 | +1.35(+1.76%) |
Apr 25, 2018 | 76.54 | 76.85 | 76.06 | 76.56 | 1,836,318 | +0.07(+0.09%) |
Apr 24, 2018 | 77.44 | 77.89 | 76.08 | 76.49 | 1,986,045 | -0.64(-0.83%) |
Apr 23, 2018 | 77.61 | 77.74 | 76.95 | 77.12 | 2,044,269 | -0.36(-0.46%) |
Apr 20, 2018 | 77.48 | 77.95 | 77.28 | 77.48 | 1,927,234 | -0.13(-0.17%) |
Apr 19, 2018 | 77.81 | 78.04 | 77.20 | 77.62 | 1,746,699 | -0.49(-0.63%) |
Apr 18, 2018 | 77.81 | 78.52 | 77.81 | 78.11 | 2,058,538 | +0.35(+0.45%) |
Apr 17, 2018 | 77.76 | 78.17 | 77.50 | 77.76 | 1,805,037 | +0.31(+0.39%) |
Apr 16, 2018 | 77.32 | 77.94 | 77.18 | 77.46 | 1,831,953 | +0.75(+0.98%) |
Apr 13, 2018 | 77.27 | 77.43 | 76.38 | 76.70 | 1,819,770 | -0.30(-0.38%) |
Apr 12, 2018 | 77.11 | 77.82 | 76.91 | 77.00 | 1,869,871 | +0.28(+0.36%) |
Apr 11, 2018 | 76.77 | 77.36 | 76.63 | 76.72 | 1,766,824 | -0.13(-0.16%) |
Apr 10, 2018 | 76.87 | 77.11 | 76.32 | 76.84 | 2,619,423 | +1.01(+1.34%) |
Apr 09, 2018 | 76.19 | 76.70 | 75.74 | 75.83 | 1,659,478 | -0.01(-0.01%) |
Apr 06, 2018 | 76.72 | 77.21 | 75.36 | 75.84 | 2,106,633 | -1.39(-1.80%) |
Apr 05, 2018 | 77.18 | 77.54 | 76.40 | 77.23 | 2,125,152 | +0.53(+0.69%) |
Apr 04, 2018 | 74.93 | 76.83 | 74.82 | 76.70 | 2,907,056 | +1.18(+1.56%) |
Apr 03, 2018 | 75.20 | 75.73 | 74.44 | 75.53 | 2,743,387 | +0.33(+0.44%) |
Apr 02, 2018 | 76.52 | 77.06 | 74.43 | 75.19 | 2,542,429 | -1.25(-1.63%) |
Mar 29, 2018 | 76.44 | 76.44 | 76.44 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.39 | 76.45 | 75.39 | 75.65 | 2,757,848 | +0.33(+0.44%) |
Mar 27, 2018 | 75.64 | 76.72 | 74.99 | 75.32 | 3,347,925 | -0.13(-0.18%) |
Mar 26, 2018 | 74.15 | 75.62 | 74.13 | 75.45 | 2,282,951 | +2.11(+2.88%) |
Mar 23, 2018 | 74.00 | 74.49 | 73.34 | 73.34 | 3,029,807 | -0.45(-0.61%) |
Mar 22, 2018 | 73.71 | 74.87 | 73.70 | 73.79 | 2,223,235 | -0.57(-0.76%) |
Mar 21, 2018 | 74.65 | 75.00 | 74.26 | 74.36 | 1,450,641 | -0.25(-0.34%) |
Mar 20, 2018 | 74.08 | 74.95 | 73.80 | 74.61 | 2,066,467 | +0.85(+1.16%) |
Mar 19, 2018 | 74.78 | 74.78 | 73.09 | 73.76 | 2,423,814 | -1.22(-1.63%) |
Mar 16, 2018 | 74.46 | 75.25 | 74.37 | 74.98 | 2,610,606 | +0.56(+0.75%) |
Mar 15, 2018 | 73.96 | 75.34 | 73.79 | 74.42 | 2,487,609 | +0.55(+0.74%) |
Mar 14, 2018 | 74.07 | 74.32 | 73.79 | 73.87 | 1,884,839 | -0.07(-0.10%) |
Mar 13, 2018 | 74.38 | 74.73 | 73.74 | 73.94 | 2,105,241 | -0.05(-0.07%) |
Mar 12, 2018 | 74.79 | 75.36 | 73.91 | 74.00 | 2,969,949 | -0.48(-0.65%) |
Mar 09, 2018 | 74.16 | 74.78 | 73.86 | 74.48 | 2,113,444 | +0.48(+0.64%) |
Mar 08, 2018 | 73.37 | 74.12 | 73.29 | 74.01 | 2,618,804 | +0.91(+1.24%) |
Mar 07, 2018 | 73.24 | 72.23 | 73.10 | 2,066,803 | +0.03(+0.04%) | |
Mar 06, 2018 | 72.81 | 73.31 | 72.42 | 73.07 | 2,187,947 | +0.67(+0.93%) |
Mar 05, 2018 | 71.79 | 72.61 | 71.58 | 72.40 | 2,111,611 | +0.31(+0.42%) |
Mar 02, 2018 | 70.60 | 72.49 | 70.13 | 72.09 | 3,092,332 | +0.53(+0.74%) |
Mar 01, 2018 | 72.71 | 73.38 | 71.15 | 71.57 | 2,975,945 | -1.51(-2.06%) |
Feb 28, 2018 | 72.46 | 74.25 | 72.39 | 73.07 | 4,041,661 | +1.08(+1.50%) |
Feb 27, 2018 | 72.37 | 72.74 | 72.00 | 72.00 | 2,579,028 | -0.35(-0.48%) |
Feb 26, 2018 | 71.85 | 72.53 | 71.75 | 72.35 | 1,993,387 | +0.69(+0.96%) |
Feb 23, 2018 | 70.63 | 71.70 | 70.54 | 71.65 | 2,594,451 | +1.33(+1.89%) |
Feb 22, 2018 | 70.33 | 2,066,453 | +0.46(+0.66%) | |||
Feb 21, 2018 | 69.95 | 71.02 | 69.86 | 69.87 | 2,391,974 | -0.24(-0.35%) |
Feb 20, 2018 | 70.10 | 70.58 | 69.47 | 70.11 | 2,844,010 | -0.15(-0.22%) |
Feb 16, 2018 | 70.26 | 70.26 | 70.26 | 0 | -0.65(-0.91%) | |
Feb 15, 2018 | 70.25 | 71.20 | 69.94 | 70.91 | 3,195,250 | +0.98(+1.40%) |
Feb 14, 2018 | 69.27 | 70.65 | 68.53 | 69.93 | 3,461,304 | +0.10(+0.14%) |
Feb 13, 2018 | 69.54 | 70.02 | 69.26 | 69.83 | 1,684,392 | +0.05(+0.08%) |
Feb 12, 2018 | 70.83 | 71.82 | 69.20 | 69.78 | 3,377,721 | -1.11(-1.56%) |
Feb 09, 2018 | 69.08 | 71.58 | 68.31 | 70.89 | 5,706,520 | +2.69(+3.94%) |
Feb 08, 2018 | 69.72 | 72.49 | 67.82 | 68.20 | 5,155,443 | -3.42(-4.78%) |
Feb 07, 2018 | 71.57 | 73.24 | 71.50 | 71.62 | 3,969,578 | -0.40(-0.56%) |
Feb 06, 2018 | 70.03 | 72.25 | 68.24 | 72.02 | 3,402,245 | -0.26(-0.36%) |
Feb 05, 2018 | 73.35 | 73.85 | 71.05 | 72.28 | 2,187,320 | -1.57(-2.13%) |
Feb 02, 2018 | 74.99 | 75.61 | 73.68 | 73.85 | 3,537,036 | -1.21(-1.61%) |