Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 68.62 | 71.06 | 68.38 | 69.83 | 5,135,790 | +2.42(+3.60%) |
Oct 30, 2018 | 67.31 | 68.32 | 66.58 | 67.41 | 3,261,824 | +0.10(+0.15%) |
Oct 29, 2018 | 67.62 | 68.70 | 66.41 | 67.31 | 6,193,939 | +0.32(+0.48%) |
Oct 26, 2018 | 65.91 | 68.27 | 65.11 | 66.99 | 5,742,477 | +0.71(+1.07%) |
Oct 25, 2018 | 65.49 | 66.94 | 64.77 | 66.28 | 11,225,386 | +3.66(+5.84%) |
Oct 24, 2018 | 67.88 | 69.30 | 62.56 | 62.62 | 13,702,952 | -4.96(-7.33%) |
Oct 23, 2018 | 67.58 | 68.14 | 65.61 | 67.58 | 9,156,303 | -1.27(-1.84%) |
Oct 22, 2018 | 69.29 | 69.64 | 68.70 | 68.84 | 4,205,216 | -0.49(-0.71%) |
Oct 19, 2018 | 70.45 | 70.66 | 69.17 | 69.33 | 7,625,280 | -1.36(-1.93%) |
Oct 18, 2018 | 73.13 | 73.13 | 70.58 | 70.70 | 3,794,514 | -2.42(-3.31%) |
Oct 17, 2018 | 73.08 | 73.55 | 72.30 | 73.12 | 1,811,748 | -0.11(-0.15%) |
Oct 16, 2018 | 72.17 | 73.28 | 71.64 | 73.23 | 1,964,306 | +1.61(+2.25%) |
Oct 15, 2018 | 71.96 | 72.23 | 71.60 | 71.62 | 3,051,336 | -0.62(-0.86%) |
Oct 12, 2018 | 72.84 | 72.95 | 71.35 | 72.24 | 3,746,853 | +0.51(+0.71%) |
Oct 11, 2018 | 71.82 | 72.16 | 70.71 | 71.73 | 6,058,405 | -0.29(-0.41%) |
Oct 10, 2018 | 73.26 | 73.79 | 71.92 | 72.02 | 7,522,073 | -1.80(-2.43%) |
Oct 09, 2018 | 73.59 | 74.24 | 73.37 | 73.82 | 6,186,997 | +0.27(+0.37%) |
Oct 08, 2018 | 72.83 | 73.62 | 72.24 | 73.54 | 5,311,615 | +0.56(+0.77%) |
Oct 05, 2018 | 74.04 | 74.36 | 72.13 | 72.98 | 3,691,512 | -1.01(-1.37%) |
Oct 04, 2018 | 75.13 | 75.32 | 73.17 | 73.99 | 4,871,026 | -1.12(-1.49%) |
Oct 03, 2018 | 75.93 | 76.11 | 75.06 | 75.11 | 4,708,083 | -0.52(-0.69%) |
Oct 02, 2018 | 76.86 | 77.41 | 75.60 | 75.63 | 4,482,683 | -1.29(-1.67%) |
Oct 01, 2018 | 79.81 | 79.81 | 76.91 | 76.92 | 4,195,816 | -2.35(-2.96%) |
Sep 28, 2018 | 80.23 | 80.27 | 79.17 | 79.26 | 4,344,694 | -1.24(-1.54%) |
Sep 27, 2018 | 78.86 | 80.63 | 78.82 | 80.50 | 2,704,754 | +1.35(+1.71%) |
Sep 26, 2018 | 78.77 | 79.57 | 78.42 | 79.14 | 2,209,783 | +0.54(+0.69%) |
Sep 25, 2018 | 78.89 | 78.99 | 78.37 | 78.60 | 2,581,896 | -0.05(-0.06%) |
Sep 24, 2018 | 79.17 | 79.20 | 78.05 | 78.65 | 2,308,705 | -0.79(-0.99%) |
Sep 21, 2018 | 80.02 | 80.46 | 79.30 | 79.44 | 6,934,797 | -0.12(-0.15%) |
Sep 20, 2018 | 79.14 | 79.81 | 78.66 | 79.56 | 3,584,290 | +0.64(+0.81%) |
Sep 19, 2018 | 78.02 | 79.03 | 78.02 | 78.92 | 2,372,132 | +1.02(+1.31%) |
Sep 18, 2018 | 77.71 | 78.14 | 77.47 | 77.90 | 2,755,555 | +0.28(+0.37%) |
Sep 17, 2018 | 78.66 | 78.74 | 77.56 | 77.61 | 3,460,014 | -0.94(-1.20%) |
Sep 14, 2018 | 77.56 | 78.71 | 77.55 | 78.55 | 3,291,287 | +1.10(+1.42%) |
Sep 13, 2018 | 76.96 | 78.42 | 76.89 | 77.46 | 3,812,606 | +0.96(+1.26%) |
Sep 12, 2018 | 75.80 | 76.60 | 75.61 | 76.49 | 3,170,563 | +0.54(+0.71%) |
Sep 11, 2018 | 74.86 | 76.00 | 74.81 | 75.95 | 2,828,058 | +0.80(+1.07%) |
Sep 10, 2018 | 75.35 | 75.58 | 74.72 | 75.15 | 2,068,566 | +0.15(+0.20%) |
Sep 07, 2018 | 73.97 | 75.18 | 73.97 | 75.00 | 3,030,890 | +0.74(+0.99%) |
Sep 06, 2018 | 74.47 | 74.81 | 73.75 | 74.27 | 4,325,502 | -0.03(-0.04%) |
Sep 05, 2018 | 75.40 | 75.52 | 74.26 | 74.30 | 3,135,835 | -1.41(-1.87%) |
Sep 04, 2018 | 76.17 | 76.24 | 75.23 | 75.71 | 1,923,203 | -0.45(-0.59%) |
Aug 31, 2018 | 76.16 | 76.16 | 76.16 | 0 | +0.04(+0.05%) | |
Aug 30, 2018 | 76.71 | 76.72 | 75.82 | 76.12 | 1,425,252 | -0.59(-0.77%) |
Aug 29, 2018 | 76.09 | 76.89 | 75.92 | 76.71 | 1,872,876 | +0.70(+0.92%) |
Aug 28, 2018 | 76.46 | 76.54 | 75.72 | 76.01 | 1,265,542 | -0.28(-0.37%) |
Aug 27, 2018 | 76.18 | 76.69 | 76.02 | 76.30 | 1,901,008 | +0.64(+0.84%) |
Aug 24, 2018 | 75.33 | 76.14 | 75.33 | 75.66 | 2,190,386 | +0.33(+0.44%) |
Aug 23, 2018 | 75.77 | 75.96 | 75.06 | 75.33 | 3,067,302 | -0.42(-0.56%) |
Aug 22, 2018 | 75.10 | 75.95 | 74.94 | 75.75 | 2,589,231 | +0.46(+0.61%) |
Aug 21, 2018 | 74.79 | 75.80 | 74.79 | 75.29 | 2,369,470 | +0.43(+0.58%) |
Aug 20, 2018 | 75.74 | 76.08 | 74.69 | 74.86 | 2,477,234 | -0.89(-1.18%) |
Aug 17, 2018 | 75.09 | 75.85 | 74.54 | 75.75 | 2,002,452 | -0.04(-0.05%) |
Aug 16, 2018 | 75.47 | 76.45 | 75.14 | 75.79 | 3,438,279 | +1.00(+1.34%) |
Aug 15, 2018 | 74.49 | 74.95 | 74.07 | 74.79 | 2,975,329 | -0.31(-0.42%) |
Aug 14, 2018 | 74.20 | 75.30 | 73.62 | 75.10 | 2,816,649 | +1.21(+1.63%) |
Aug 13, 2018 | 74.22 | 74.65 | 73.43 | 73.89 | 3,125,285 | -0.33(-0.45%) |
Aug 10, 2018 | 74.66 | 74.98 | 73.97 | 74.23 | 3,337,047 | -0.49(-0.66%) |
Aug 09, 2018 | 75.40 | 75.63 | 74.54 | 74.72 | 3,981,298 | -0.58(-0.77%) |
Aug 08, 2018 | 76.20 | 76.48 | 74.59 | 75.30 | 2,998,339 | -0.70(-0.91%) |
Aug 07, 2018 | 76.05 | 76.49 | 75.35 | 75.99 | 3,857,844 | -0.52(-0.68%) |
Aug 06, 2018 | 76.44 | 76.64 | 75.96 | 76.51 | 3,916,245 | -0.05(-0.06%) |
Aug 03, 2018 | 76.85 | 76.96 | 76.27 | 76.56 | 2,010,758 | -0.25(-0.33%) |
Aug 02, 2018 | 76.25 | 77.02 | 75.52 | 76.81 | 3,765,567 | -0.10(-0.13%) |
Aug 01, 2018 | 77.56 | 77.82 | 76.61 | 76.91 | 2,723,619 | -0.12(-0.15%) |
Jul 31, 2018 | 75.82 | 77.19 | 75.81 | 77.03 | 2,802,027 | +1.35(+1.79%) |
Jul 30, 2018 | 76.51 | 76.97 | 75.47 | 75.68 | 3,198,477 | -1.15(-1.49%) |
Jul 27, 2018 | 78.25 | 78.55 | 76.57 | 76.82 | 3,157,005 | -1.14(-1.46%) |
Jul 26, 2018 | 78.26 | 79.02 | 77.63 | 77.96 | 2,833,194 | -0.74(-0.95%) |
Jul 25, 2018 | 78.41 | 78.88 | 76.03 | 78.70 | 6,016,399 | -0.12(-0.15%) |
Jul 24, 2018 | 79.96 | 80.14 | 78.03 | 78.82 | 4,350,791 | -1.10(-1.37%) |
Jul 23, 2018 | 80.30 | 80.56 | 79.85 | 79.92 | 3,764,747 | -0.34(-0.43%) |
Jul 20, 2018 | 80.25 | 81.00 | 79.89 | 80.26 | 2,491,126 | -0.18(-0.22%) |
Jul 19, 2018 | 81.28 | 81.76 | 80.27 | 80.44 | 2,832,101 | -0.80(-0.99%) |
Jul 18, 2018 | 79.53 | 81.53 | 79.53 | 81.24 | 5,416,009 | +1.85(+2.33%) |
Jul 17, 2018 | 78.56 | 79.49 | 78.15 | 79.39 | 3,424,290 | +0.97(+1.24%) |
Jul 16, 2018 | 79.50 | 79.50 | 78.14 | 78.42 | 2,334,387 | -0.87(-1.10%) |
Jul 13, 2018 | 79.48 | 79.29 | 2,170,096 | -0.03(-0.04%) | ||
Jul 12, 2018 | 79.32 | 79.45 | 78.69 | 79.32 | 3,439,175 | +0.38(+0.48%) |
Jul 11, 2018 | 78.83 | 79.32 | 78.36 | 78.94 | 3,883,975 | -0.66(-0.82%) |
Jul 10, 2018 | 79.26 | 80.59 | 79.20 | 79.60 | 2,976,459 | +0.33(+0.42%) |
Jul 09, 2018 | 79.33 | 79.99 | 78.89 | 79.26 | 3,012,007 | +0.37(+0.47%) |
Jul 06, 2018 | 77.88 | 79.32 | 77.75 | 78.89 | 2,326,752 | +0.85(+1.09%) |
Jul 05, 2018 | 78.00 | 78.27 | 77.22 | 78.04 | 3,421,763 | +0.23(+0.30%) |
Jul 03, 2018 | 77.80 | 77.80 | 77.80 | 0 | +0.15(+0.19%) | |
Jul 02, 2018 | 76.86 | 77.67 | 75.91 | 77.66 | 3,130,652 | +0.14(+0.18%) |
Jun 29, 2018 | 76.76 | 78.32 | 76.51 | 77.52 | 3,619,920 | +0.89(+1.16%) |
Jun 28, 2018 | 76.50 | 76.63 | 75.20 | 76.63 | 5,251,689 | -0.01(-0.01%) |
Jun 27, 2018 | 77.90 | 78.24 | 76.58 | 76.64 | 3,288,522 | -0.91(-1.17%) |
Jun 26, 2018 | 77.65 | 78.07 | 77.31 | 77.55 | 3,530,491 | -0.08(-0.10%) |
Jun 25, 2018 | 78.40 | 78.88 | 77.05 | 77.63 | 3,270,795 | -1.57(-1.98%) |
Jun 22, 2018 | 79.93 | 80.03 | 78.86 | 79.19 | 5,019,416 | -0.15(-0.19%) |
Jun 21, 2018 | 80.22 | 80.60 | 79.11 | 79.34 | 3,903,659 | -0.97(-1.21%) |
Jun 20, 2018 | 81.47 | 82.18 | 80.28 | 80.31 | 3,246,017 | -0.95(-1.17%) |
Jun 19, 2018 | 81.95 | 82.10 | 80.35 | 81.26 | 2,149,028 | -1.32(-1.60%) |
Jun 18, 2018 | 81.37 | 82.67 | 81.37 | 82.58 | 1,893,662 | +0.48(+0.58%) |
Jun 15, 2018 | 82.28 | 81.21 | 82.10 | 3,015,694 | +0.89(+1.10%) | |
Jun 14, 2018 | 81.40 | 81.71 | 81.02 | 81.21 | 2,171,981 | +0.20(+0.24%) |
Jun 13, 2018 | 82.26 | 82.28 | 80.61 | 81.02 | 3,681,425 | -1.06(-1.29%) |
Jun 12, 2018 | 82.75 | 83.12 | 80.96 | 82.07 | 3,634,631 | -0.18(-0.21%) |
Jun 11, 2018 | 82.48 | 82.75 | 82.06 | 82.25 | 1,830,213 | -0.15(-0.18%) |
Jun 08, 2018 | 82.35 | 82.66 | 81.67 | 82.40 | 1,713,338 | -0.03(-0.04%) |
Jun 07, 2018 | 83.12 | 83.12 | 81.97 | 82.43 | 1,809,539 | -0.50(-0.60%) |
Jun 06, 2018 | 82.97 | 82.93 | 3,648,536 | +1.58(+1.94%) | ||
Jun 05, 2018 | 81.18 | 82.09 | 81.01 | 81.35 | 1,951,811 | -0.12(-0.14%) |
Jun 04, 2018 | 81.46 | 81.58 | 80.58 | 81.47 | 1,752,459 | +0.53(+0.65%) |
Jun 01, 2018 | 79.41 | 81.39 | 79.41 | 80.94 | 2,547,971 | +1.90(+2.40%) |
May 31, 2018 | 79.91 | 79.95 | 78.90 | 79.04 | 2,933,836 | -1.00(-1.25%) |
May 30, 2018 | 79.17 | 80.33 | 79.17 | 80.04 | 2,093,167 | +1.37(+1.74%) |
May 29, 2018 | 79.29 | 79.88 | 78.35 | 78.67 | 2,230,987 | -1.47(-1.83%) |
May 25, 2018 | 80.13 | 80.13 | 80.13 | 0 | -0.20(-0.24%) | |
May 24, 2018 | 80.77 | 81.22 | 80.29 | 80.33 | 2,949,784 | -0.29(-0.36%) |
May 23, 2018 | 80.98 | 81.08 | 80.29 | 80.62 | 2,332,154 | -0.42(-0.52%) |
May 22, 2018 | 82.35 | 82.50 | 80.91 | 81.05 | 1,679,979 | -1.14(-1.38%) |
May 21, 2018 | 82.71 | 82.83 | 81.52 | 82.18 | 2,174,799 | +0.08(+0.10%) |
May 18, 2018 | 81.90 | 82.93 | 80.69 | 82.10 | 8,248,747 | +0.53(+0.65%) |
May 17, 2018 | 82.64 | 82.65 | 81.41 | 81.57 | 1,336,964 | -0.88(-1.07%) |
May 16, 2018 | 81.40 | 82.67 | 80.92 | 82.46 | 2,429,653 | +1.16(+1.42%) |
May 15, 2018 | 81.10 | 81.53 | 80.88 | 81.30 | 1,948,989 | +0.05(+0.06%) |
May 14, 2018 | 81.76 | 82.00 | 81.02 | 81.25 | 2,645,343 | -0.53(-0.65%) |
May 11, 2018 | 81.11 | 82.00 | 80.76 | 81.78 | 1,787,399 | +0.73(+0.91%) |
May 10, 2018 | 81.44 | 81.51 | 80.60 | 81.05 | 2,254,457 | +0.06(+0.07%) |
May 09, 2018 | 81.10 | 81.33 | 79.77 | 80.99 | 2,465,825 | +0.41(+0.51%) |
May 08, 2018 | 79.64 | 80.79 | 79.10 | 80.58 | 3,293,559 | +1.06(+1.33%) |
May 07, 2018 | 79.76 | 79.76 | 79.03 | 79.52 | 2,135,655 | +0.19(+0.23%) |
May 04, 2018 | 77.81 | 79.69 | 77.30 | 79.33 | 2,700,569 | +1.26(+1.62%) |
May 03, 2018 | 77.46 | 78.38 | 76.68 | 78.07 | 3,154,044 | +0.41(+0.53%) |
May 02, 2018 | 78.16 | 78.85 | 77.48 | 77.66 | 2,983,783 | -0.77(-0.98%) |
May 01, 2018 | 76.99 | 78.50 | 76.89 | 78.44 | 3,318,426 | +1.37(+1.78%) |
Apr 30, 2018 | 78.49 | 78.92 | 77.02 | 77.07 | 3,556,409 | -1.30(-1.66%) |
Apr 27, 2018 | 80.50 | 80.71 | 78.19 | 78.37 | 4,480,930 | -1.72(-2.15%) |
Apr 26, 2018 | 80.09 | 80.93 | 78.67 | 80.09 | 5,822,140 | +0.10(+0.12%) |
Apr 25, 2018 | 79.88 | 80.50 | 79.52 | 79.99 | 2,931,160 | -0.21(-0.26%) |
Apr 24, 2018 | 80.74 | 81.25 | 79.06 | 80.19 | 4,266,156 | -0.05(-0.06%) |
Apr 23, 2018 | 80.43 | 80.67 | 79.98 | 80.24 | 1,836,728 | -0.23(-0.29%) |
Apr 20, 2018 | 80.20 | 80.81 | 79.82 | 80.48 | 2,309,498 | +0.34(+0.43%) |
Apr 19, 2018 | 80.16 | 80.94 | 79.85 | 80.14 | 2,610,813 | -0.20(-0.24%) |
Apr 18, 2018 | 79.83 | 81.12 | 79.70 | 80.33 | 3,604,843 | +1.00(+1.26%) |
Apr 17, 2018 | 79.62 | 80.56 | 78.88 | 79.33 | 3,965,891 | +0.62(+0.78%) |
Apr 16, 2018 | 78.29 | 78.86 | 77.81 | 78.72 | 4,363,441 | +0.90(+1.16%) |
Apr 13, 2018 | 78.68 | 79.50 | 76.49 | 77.82 | 14,771,814 | -0.33(-0.43%) |
Apr 12, 2018 | 78.58 | 79.12 | 77.56 | 78.15 | 10,911,094 | +0.33(+0.43%) |
Apr 11, 2018 | 75.65 | 78.54 | 75.31 | 77.82 | 53,294,920 | +4.50(+6.13%) |
Apr 10, 2018 | 75.01 | 75.06 | 72.93 | 73.32 | 12,071,867 | -1.11(-1.50%) |
Apr 09, 2018 | 75.11 | 77.70 | 74.29 | 74.44 | 7,731,315 | -1.33(-1.75%) |
Apr 06, 2018 | 76.92 | 77.51 | 74.96 | 75.77 | 3,371,221 | -1.50(-1.94%) |
Apr 05, 2018 | 75.49 | 77.58 | 74.24 | 77.26 | 6,997,437 | +0.99(+1.29%) |
Apr 04, 2018 | 74.65 | 76.57 | 74.61 | 76.28 | 3,145,454 | +0.49(+0.64%) |
Apr 03, 2018 | 75.76 | 76.19 | 74.89 | 75.79 | 2,634,861 | +0.45(+0.60%) |
Apr 02, 2018 | 76.95 | 77.26 | 73.96 | 75.34 | 2,784,595 | -1.65(-2.15%) |
Mar 29, 2018 | 76.99 | 76.99 | 76.99 | 0 | +0.44(+0.57%) | |
Mar 28, 2018 | 76.97 | 77.18 | 76.04 | 76.55 | 2,249,625 | -0.47(-0.61%) |
Mar 27, 2018 | 78.36 | 78.74 | 76.72 | 77.02 | 1,622,179 | -1.16(-1.49%) |
Mar 26, 2018 | 77.26 | 78.28 | 76.69 | 78.18 | 1,307,658 | +1.77(+2.32%) |
Mar 23, 2018 | 78.68 | 78.75 | 76.30 | 76.41 | 1,721,469 | -2.22(-2.82%) |
Mar 22, 2018 | 79.42 | 79.76 | 78.60 | 78.63 | 3,101,348 | -1.37(-1.71%) |
Mar 21, 2018 | 79.47 | 80.37 | 79.36 | 80.00 | 1,261,573 | +0.48(+0.60%) |
Mar 20, 2018 | 79.77 | 80.28 | 79.44 | 79.52 | 1,051,940 | +0.05(+0.06%) |
Mar 19, 2018 | 79.48 | 79.92 | 79.06 | 79.47 | 2,073,818 | -0.21(-0.26%) |
Mar 16, 2018 | 80.16 | 80.68 | 79.61 | 79.68 | 2,255,145 | -0.37(-0.46%) |
Mar 15, 2018 | 79.57 | 80.40 | 79.23 | 80.05 | 2,357,622 | +0.64(+0.80%) |
Mar 14, 2018 | 79.64 | 79.71 | 79.23 | 79.41 | 1,630,989 | -0.01(-0.01%) |
Mar 13, 2018 | 79.59 | 79.98 | 79.24 | 79.42 | 1,679,415 | +0.12(+0.15%) |
Mar 12, 2018 | 79.69 | 79.87 | 78.88 | 79.31 | 1,879,218 | -0.33(-0.42%) |
Mar 09, 2018 | 78.21 | 79.96 | 77.92 | 79.64 | 2,979,776 | +2.21(+2.85%) |
Mar 08, 2018 | 77.74 | 78.09 | 77.22 | 77.43 | 2,367,114 | +0.01(+0.01%) |
Mar 07, 2018 | 77.53 | 77.42 | 1,493,129 | +0.25(+0.33%) | ||
Mar 06, 2018 | 76.85 | 77.58 | 76.65 | 77.16 | 2,266,467 | +0.70(+0.92%) |
Mar 05, 2018 | 76.53 | 76.92 | 75.35 | 76.46 | 2,781,576 | -0.66(-0.86%) |
Mar 02, 2018 | 76.96 | 77.34 | 75.49 | 77.13 | 2,878,701 | -0.44(-0.57%) |
Mar 01, 2018 | 78.70 | 78.85 | 77.02 | 77.57 | 2,573,110 | -1.26(-1.60%) |
Feb 28, 2018 | 78.45 | 80.08 | 77.84 | 78.83 | 4,125,978 | +0.93(+1.19%) |
Feb 27, 2018 | 80.36 | 80.61 | 77.87 | 77.90 | 3,962,201 | -2.24(-2.80%) |
Feb 26, 2018 | 81.99 | 82.24 | 80.13 | 80.14 | 2,960,360 | -1.63(-1.99%) |
Feb 23, 2018 | 81.71 | 81.93 | 81.06 | 81.77 | 1,604,684 | +0.42(+0.52%) |
Feb 22, 2018 | 81.10 | 81.35 | 1,797,626 | -0.89(-1.08%) | ||
Feb 21, 2018 | 82.38 | 84.34 | 82.21 | 82.24 | 1,810,400 | -0.02(-0.02%) |
Feb 20, 2018 | 80.72 | 82.61 | 80.72 | 82.26 | 1,858,102 | +1.01(+1.25%) |
Feb 16, 2018 | 81.25 | 81.25 | 81.25 | 0 | -1.26(-1.53%) | |
Feb 15, 2018 | 84.00 | 84.21 | 82.28 | 82.50 | 3,070,447 | -1.38(-1.64%) |
Feb 14, 2018 | 80.12 | 84.99 | 80.02 | 83.88 | 4,045,154 | +2.69(+3.32%) |
Feb 13, 2018 | 81.54 | 81.19 | 2,557,750 | +1.36(+1.70%) | ||
Feb 12, 2018 | 78.94 | 80.16 | 78.63 | 79.83 | 2,492,569 | +1.36(+1.73%) |
Feb 09, 2018 | 77.30 | 79.26 | 75.68 | 78.48 | 3,319,784 | +1.73(+2.25%) |
Feb 08, 2018 | 79.96 | 80.37 | 76.73 | 76.75 | 5,160,893 | -3.28(-4.10%) |
Feb 07, 2018 | 79.02 | 81.26 | 78.58 | 80.03 | 3,614,585 | +1.30(+1.65%) |
Feb 06, 2018 | 76.67 | 79.00 | 75.89 | 78.73 | 4,750,037 | -0.05(-0.06%) |
Feb 05, 2018 | 80.13 | 80.99 | 77.88 | 78.78 | 1,750,863 | -1.86(-2.31%) |
Feb 02, 2018 | 83.47 | 83.71 | 80.31 | 80.64 | 2,786,092 | -3.03(-3.63%) |
Feb 01, 2018 | 83.26 | 84.19 | 83.03 | 83.68 | 2,193,203 | +0.11(+0.13%) |
Jan 31, 2018 | 84.42 | 84.89 | 83.55 | 83.57 | 1,903,374 | -0.74(-0.88%) |
Jan 30, 2018 | 84.40 | 84.64 | 84.26 | 84.31 | 1,720,456 | -0.85(-1.00%) |
Jan 29, 2018 | 85.31 | 85.97 | 84.91 | 85.16 | 1,599,955 | -0.40(-0.47%) |
Jan 26, 2018 | 84.83 | 85.56 | 84.23 | 85.56 | 968,264 | +1.03(+1.22%) |
Jan 25, 2018 | 83.95 | 84.64 | 83.32 | 84.52 | 1,504,323 | +0.82(+0.98%) |
Jan 24, 2018 | 84.69 | 84.88 | 83.06 | 83.70 | 2,034,153 | -0.72(-0.86%) |
Jan 23, 2018 | 83.61 | 84.87 | 83.49 | 84.43 | 1,673,230 | +0.74(+0.89%) |
Jan 22, 2018 | 83.34 | 83.70 | 82.95 | 83.69 | 1,577,059 | +0.27(+0.33%) |
Jan 19, 2018 | 82.58 | 83.96 | 82.42 | 83.41 | 2,261,748 | +1.50(+1.83%) |
Jan 18, 2018 | 82.13 | 82.76 | 81.87 | 81.91 | 1,347,108 | -0.08(-0.10%) |
Jan 17, 2018 | 80.89 | 82.46 | 80.89 | 81.99 | 1,476,298 | +0.61(+0.76%) |
Jan 16, 2018 | 82.51 | 82.92 | 80.96 | 81.37 | 1,465,952 | -0.54(-0.66%) |
Jan 12, 2018 | 81.91 | 81.91 | 81.91 | 0 | +0.86(+1.06%) | |
Jan 11, 2018 | 79.99 | 81.19 | 79.66 | 81.05 | 3,983,196 | +1.39(+1.74%) |
Jan 10, 2018 | 79.67 | 1,789,017 | -0.27(-0.34%) | |||
Jan 09, 2018 | 79.14 | 80.08 | 79.00 | 79.94 | 1,388,523 | +0.97(+1.22%) |
Jan 08, 2018 | 78.35 | 79.09 | 77.60 | 78.97 | 2,544,999 | +1.61(+2.08%) |
Jan 05, 2018 | 78.29 | 78.29 | 76.99 | 77.36 | 2,330,205 | -0.94(-1.20%) |
Jan 04, 2018 | 78.89 | 79.26 | 78.28 | 78.30 | 1,586,735 | -0.59(-0.74%) |
Jan 03, 2018 | 77.87 | 78.93 | 77.68 | 78.88 | 1,461,081 | +1.14(+1.47%) |
Jan 02, 2018 | 78.33 | 78.39 | 77.01 | 77.74 | 1,743,908 | -0.18(-0.23%) |
Dec 29, 2017 | 77.92 | 77.92 | 77.92 | 0 | -0.58(-0.73%) | |
Dec 28, 2017 | 78.23 | 78.58 | 78.06 | 78.49 | 849,615 | +0.29(+0.37%) |
Dec 27, 2017 | 77.53 | 78.43 | 77.39 | 78.20 | 962,618 | +0.76(+0.98%) |
Dec 26, 2017 | 77.47 | 78.02 | 77.33 | 77.44 | 932,330 | +0.02(+0.03%) |
Dec 22, 2017 | 77.45 | 77.76 | 77.32 | 77.42 | 1,451,566 | -0.02(-0.03%) |
Dec 21, 2017 | 76.58 | 78.01 | 76.58 | 77.44 | 2,098,126 | +1.00(+1.30%) |
Dec 20, 2017 | 76.03 | 76.72 | 75.67 | 76.45 | 1,360,897 | +0.53(+0.69%) |
Dec 19, 2017 | 76.48 | 76.55 | 75.74 | 75.92 | 1,485,079 | -0.27(-0.36%) |
Dec 18, 2017 | 75.61 | 76.66 | 75.50 | 76.19 | 2,331,800 | +0.98(+1.30%) |
Dec 15, 2017 | 74.58 | 75.49 | 74.43 | 75.22 | 3,786,537 | +1.04(+1.41%) |
Dec 14, 2017 | 75.22 | 75.22 | 74.16 | 74.17 | 1,782,842 | -0.71(-0.95%) |
Dec 13, 2017 | 75.34 | 75.73 | 74.87 | 74.88 | 2,199,740 | -0.24(-0.32%) |
Dec 12, 2017 | 75.13 | 75.69 | 75.06 | 75.13 | 2,302,521 | -0.46(-0.61%) |
Dec 11, 2017 | 76.26 | 76.40 | 75.37 | 75.59 | 1,629,361 | -0.89(-1.16%) |
Dec 08, 2017 | 75.72 | 76.49 | 75.62 | 76.47 | 2,195,905 | +1.07(+1.42%) |
Dec 07, 2017 | 74.96 | 75.51 | 74.74 | 75.40 | 2,310,574 | +0.52(+0.69%) |
Dec 06, 2017 | 75.86 | 75.97 | 74.77 | 74.88 | 1,457,032 | -0.86(-1.13%) |
Dec 05, 2017 | 75.81 | 76.41 | 75.72 | 75.74 | 1,530,695 | -0.03(-0.04%) |
Dec 04, 2017 | 76.13 | 76.71 | 75.64 | 75.77 | 2,407,836 | +0.40(+0.53%) |
Dec 01, 2017 | 75.39 | 76.03 | 74.85 | 75.37 | 2,218,478 | -0.30(-0.40%) |
Nov 30, 2017 | 74.71 | 75.90 | 74.28 | 75.67 | 2,607,808 | +0.98(+1.31%) |
Nov 29, 2017 | 74.28 | 75.03 | 74.18 | 74.70 | 1,921,168 | +0.42(+0.56%) |
Nov 28, 2017 | 74.20 | 74.67 | 73.94 | 74.28 | 1,934,597 | +0.13(+0.17%) |
Nov 27, 2017 | 73.92 | 74.31 | 73.83 | 74.15 | 1,442,095 | +0.23(+0.32%) |
Nov 24, 2017 | 73.94 | 74.06 | 73.64 | 73.92 | 482,168 | +0.08(+0.11%) |
Nov 22, 2017 | 73.87 | 74.28 | 73.36 | 73.84 | 1,439,134 | +0.04(+0.05%) |
Nov 21, 2017 | 72.94 | 74.37 | 72.93 | 73.80 | 2,995,545 | +1.30(+1.79%) |
Nov 20, 2017 | 72.37 | 72.82 | 72.25 | 72.50 | 1,181,479 | +0.20(+0.27%) |
Nov 17, 2017 | 72.25 | 72.63 | 72.16 | 72.31 | 2,504,734 | +0.09(+0.12%) |
Nov 16, 2017 | 71.96 | 72.50 | 71.50 | 72.22 | 1,874,695 | +0.77(+1.08%) |
Nov 15, 2017 | 70.62 | 71.74 | 70.29 | 71.45 | 3,018,387 | +0.46(+0.64%) |
Nov 14, 2017 | 70.04 | 71.05 | 69.98 | 70.99 | 1,859,484 | +0.28(+0.40%) |
Nov 13, 2017 | 70.54 | 70.81 | 70.35 | 70.71 | 1,868,954 | -0.07(-0.10%) |
Nov 10, 2017 | 70.32 | 70.91 | 69.75 | 70.78 | 2,174,898 | +0.62(+0.89%) |
Nov 09, 2017 | 70.50 | 70.85 | 69.81 | 70.16 | 2,389,208 | -0.83(-1.17%) |
Nov 08, 2017 | 70.76 | 71.52 | 70.46 | 70.98 | 1,513,260 | +0.28(+0.40%) |
Nov 07, 2017 | 71.47 | 71.82 | 70.64 | 70.70 | 1,857,897 | -0.76(-1.06%) |
Nov 06, 2017 | 70.68 | 71.52 | 70.68 | 71.46 | 1,389,064 | +0.22(+0.31%) |
Nov 03, 2017 | 70.48 | 71.25 | 70.42 | 71.24 | 1,698,072 | +0.70(+0.99%) |
Nov 02, 2017 | 71.05 | 71.38 | 70.00 | 70.53 | 1,976,537 | +0.00(+0.00%) |