Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 100.25 | 101.02 | 99.12 | 99.20 | 4,754,453 | +0.09(+0.09%) |
Oct 30, 2018 | 98.09 | 99.26 | 97.95 | 99.11 | 3,635,784 | +0.86(+0.88%) |
Oct 29, 2018 | 98.29 | 99.78 | 97.24 | 98.25 | 3,922,072 | +0.92(+0.95%) |
Oct 26, 2018 | 97.93 | 98.31 | 96.11 | 97.32 | 4,880,353 | -1.37(-1.39%) |
Oct 25, 2018 | 97.36 | 99.55 | 95.29 | 98.69 | 4,498,190 | +1.44(+1.48%) |
Oct 24, 2018 | 100.83 | 101.68 | 97.14 | 97.26 | 7,367,320 | -3.72(-3.69%) |
Oct 23, 2018 | 101.27 | 101.96 | 99.76 | 100.98 | 4,107,040 | -1.50(-1.46%) |
Oct 22, 2018 | 102.45 | 103.11 | 101.88 | 102.48 | 3,212,044 | +0.10(+0.10%) |
Oct 19, 2018 | 103.26 | 103.70 | 101.23 | 102.38 | 4,617,664 | -1.27(-1.23%) |
Oct 18, 2018 | 104.22 | 104.51 | 102.83 | 103.65 | 3,956,894 | -0.26(-0.25%) |
Oct 17, 2018 | 101.52 | 104.07 | 101.41 | 103.91 | 4,812,284 | +2.34(+2.31%) |
Oct 16, 2018 | 101.39 | 101.74 | 100.56 | 101.57 | 4,583,485 | +0.38(+0.37%) |
Oct 15, 2018 | 101.08 | 102.28 | 100.61 | 101.19 | 4,246,657 | +0.13(+0.13%) |
Oct 12, 2018 | 99.71 | 101.56 | 99.19 | 101.06 | 4,940,150 | +2.35(+2.38%) |
Oct 11, 2018 | 103.45 | 103.66 | 97.50 | 98.71 | 7,899,548 | -4.97(-4.79%) |
Oct 10, 2018 | 105.14 | 105.54 | 103.60 | 103.68 | 6,124,922 | -1.93(-1.83%) |
Oct 09, 2018 | 105.28 | 106.11 | 104.49 | 105.61 | 5,155,391 | -0.01(-0.01%) |
Oct 08, 2018 | 105.06 | 106.67 | 104.99 | 105.62 | 6,559,416 | +0.40(+0.38%) |
Oct 05, 2018 | 104.37 | 105.61 | 104.37 | 105.22 | 9,106,335 | +1.86(+1.80%) |
Oct 04, 2018 | 103.94 | 105.82 | 101.57 | 103.36 | 11,960,190 | +4.00(+4.02%) |
Oct 03, 2018 | 99.22 | 100.27 | 99.01 | 99.36 | 5,572,060 | +0.60(+0.61%) |
Oct 02, 2018 | 98.34 | 98.92 | 98.05 | 98.76 | 4,140,838 | +0.33(+0.33%) |
Oct 01, 2018 | 98.49 | 98.53 | 97.91 | 98.43 | 2,960,068 | +0.27(+0.27%) |
Sep 28, 2018 | 97.67 | 98.56 | 97.24 | 98.16 | 3,074,325 | +0.57(+0.58%) |
Sep 27, 2018 | 97.41 | 98.04 | 97.16 | 97.60 | 2,288,246 | +0.35(+0.36%) |
Sep 26, 2018 | 97.02 | 98.22 | 96.97 | 97.25 | 4,052,669 | +0.56(+0.58%) |
Sep 25, 2018 | 96.97 | 97.66 | 96.54 | 96.69 | 4,127,532 | +0.10(+0.10%) |
Sep 24, 2018 | 96.92 | 97.58 | 96.59 | 96.59 | 3,383,881 | -0.68(-0.70%) |
Sep 21, 2018 | 97.18 | 97.76 | 96.37 | 97.27 | 5,830,538 | +0.24(+0.25%) |
Sep 20, 2018 | 96.71 | 97.07 | 95.34 | 97.03 | 4,112,508 | +0.30(+0.31%) |
Sep 19, 2018 | 97.77 | 97.94 | 96.51 | 96.73 | 3,575,095 | -1.04(-1.07%) |
Sep 18, 2018 | 96.85 | 98.05 | 96.15 | 97.77 | 4,010,634 | +1.07(+1.11%) |
Sep 17, 2018 | 96.61 | 97.66 | 96.10 | 96.70 | 5,435,426 | -0.05(-0.06%) |
Sep 14, 2018 | 97.49 | 97.60 | 96.42 | 96.76 | 3,392,219 | -0.74(-0.76%) |
Sep 13, 2018 | 97.11 | 97.62 | 96.80 | 97.50 | 5,631,452 | +0.56(+0.58%) |
Sep 12, 2018 | 96.79 | 97.41 | 96.52 | 96.94 | 4,291,758 | +0.30(+0.31%) |
Sep 11, 2018 | 97.34 | 97.53 | 96.52 | 96.64 | 3,844,071 | -0.71(-0.73%) |
Sep 10, 2018 | 98.34 | 98.65 | 97.32 | 97.35 | 3,225,728 | -0.56(-0.57%) |
Sep 07, 2018 | 96.19 | 98.10 | 95.87 | 97.91 | 4,179,084 | +1.52(+1.58%) |
Sep 06, 2018 | 96.66 | 96.74 | 94.82 | 96.39 | 3,477,050 | -0.32(-0.33%) |
Sep 05, 2018 | 95.91 | 97.07 | 95.78 | 96.71 | 3,680,226 | +1.01(+1.05%) |
Sep 04, 2018 | 96.33 | 96.69 | 95.48 | 95.70 | 3,396,465 | -0.94(-0.97%) |
Aug 31, 2018 | 96.65 | 96.65 | 96.65 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 96.22 | 96.72 | 96.00 | 96.49 | 3,201,410 | +0.14(+0.14%) |
Aug 29, 2018 | 95.50 | 96.59 | 95.39 | 96.35 | 3,224,317 | +0.14(+0.14%) |
Aug 28, 2018 | 96.08 | 96.59 | 95.68 | 96.22 | 2,751,328 | +0.06(+0.07%) |
Aug 27, 2018 | 97.10 | 97.41 | 96.00 | 96.15 | 2,680,103 | -0.60(-0.62%) |
Aug 24, 2018 | 96.57 | 97.00 | 95.62 | 96.76 | 3,377,680 | +0.87(+0.91%) |
Aug 23, 2018 | 96.04 | 96.28 | 95.49 | 95.89 | 2,233,749 | -0.19(-0.20%) |
Aug 22, 2018 | 95.87 | 96.63 | 95.27 | 96.08 | 2,147,374 | -0.04(-0.04%) |
Aug 21, 2018 | 96.98 | 97.08 | 95.79 | 96.11 | 3,034,188 | -0.69(-0.71%) |
Aug 20, 2018 | 96.58 | 97.31 | 96.58 | 96.80 | 3,023,180 | +0.25(+0.26%) |
Aug 17, 2018 | 95.53 | 96.89 | 95.10 | 96.55 | 4,180,614 | +1.09(+1.14%) |
Aug 16, 2018 | 94.45 | 96.00 | 94.45 | 95.47 | 4,839,652 | +0.94(+1.00%) |
Aug 15, 2018 | 93.56 | 94.62 | 93.38 | 94.52 | 3,436,080 | +0.81(+0.87%) |
Aug 14, 2018 | 93.10 | 94.07 | 92.64 | 93.71 | 3,589,915 | +0.51(+0.55%) |
Aug 13, 2018 | 93.20 | 93.41 | 92.90 | 93.19 | 3,095,780 | +0.17(+0.19%) |
Aug 10, 2018 | 92.93 | 93.88 | 92.79 | 93.02 | 3,059,863 | +0.05(+0.06%) |
Aug 09, 2018 | 92.85 | 93.45 | 92.72 | 92.97 | 3,625,522 | -0.07(-0.08%) |
Aug 08, 2018 | 92.66 | 93.40 | 92.28 | 93.04 | 4,288,649 | +0.30(+0.32%) |
Aug 07, 2018 | 92.60 | 94.44 | 92.50 | 92.74 | 5,600,651 | -0.05(-0.06%) |
Aug 06, 2018 | 91.34 | 93.33 | 91.17 | 92.79 | 5,595,997 | +1.29(+1.41%) |
Aug 03, 2018 | 90.23 | 91.60 | 89.96 | 91.50 | 5,025,685 | +1.01(+1.12%) |
Aug 02, 2018 | 89.11 | 91.33 | 89.01 | 90.49 | 4,749,710 | +0.70(+0.78%) |
Aug 01, 2018 | 89.83 | 90.38 | 89.55 | 89.79 | 5,465,040 | -0.10(-0.11%) |
Jul 31, 2018 | 89.38 | 90.25 | 88.73 | 89.89 | 5,449,606 | +0.72(+0.81%) |
Jul 30, 2018 | 87.68 | 89.26 | 87.56 | 89.17 | 5,887,371 | +1.29(+1.47%) |
Jul 27, 2018 | 87.02 | 88.21 | 86.44 | 87.88 | 4,369,788 | +1.29(+1.49%) |
Jul 26, 2018 | 87.92 | 88.21 | 86.27 | 86.59 | 5,304,862 | -1.14(-1.30%) |
Jul 25, 2018 | 84.75 | 87.93 | 84.63 | 87.73 | 9,317,741 | +2.80(+3.30%) |
Jul 24, 2018 | 85.30 | 81.88 | 84.92 | 10,893,186 | +4.07(+5.03%) | |
Jul 23, 2018 | 80.33 | 81.11 | 80.21 | 80.86 | 3,456,243 | +0.37(+0.46%) |
Jul 20, 2018 | 80.99 | 81.30 | 80.29 | 80.49 | 4,211,029 | -0.87(-1.07%) |
Jul 19, 2018 | 81.90 | 80.85 | 81.36 | 3,485,591 | -0.55(-0.67%) | |
Jul 18, 2018 | 81.51 | 82.00 | 81.03 | 81.90 | 3,321,358 | +0.42(+0.51%) |
Jul 17, 2018 | 81.30 | 81.85 | 81.28 | 81.49 | 2,395,584 | +0.45(+0.56%) |
Jul 16, 2018 | 81.54 | 81.73 | 80.82 | 81.03 | 3,490,256 | -0.58(-0.71%) |
Jul 13, 2018 | 80.81 | 81.76 | 80.55 | 81.61 | 3,665,841 | +0.73(+0.90%) |
Jul 12, 2018 | 80.15 | 80.96 | 79.99 | 80.89 | 2,862,910 | +1.23(+1.54%) |
Jul 11, 2018 | 79.85 | 80.12 | 79.33 | 79.66 | 2,691,359 | -0.45(-0.56%) |
Jul 10, 2018 | 80.13 | 80.27 | 79.76 | 80.10 | 2,446,978 | +0.16(+0.20%) |
Jul 09, 2018 | 79.69 | 80.36 | 79.64 | 79.94 | 2,986,810 | +0.44(+0.55%) |
Jul 06, 2018 | 78.99 | 79.79 | 78.98 | 79.50 | 2,517,763 | +0.76(+0.96%) |
Jul 05, 2018 | 79.07 | 79.32 | 78.36 | 78.75 | 2,940,973 | +0.05(+0.06%) |
Jul 03, 2018 | 78.70 | 78.70 | 78.70 | 0 | +0.59(+0.76%) | |
Jul 02, 2018 | 77.38 | 78.17 | 77.06 | 78.11 | 2,579,798 | +0.48(+0.62%) |
Jun 29, 2018 | 78.09 | 78.33 | 77.45 | 77.63 | 3,258,026 | -0.15(-0.19%) |
Jun 28, 2018 | 77.19 | 78.20 | 77.16 | 77.77 | 2,818,984 | +0.75(+0.97%) |
Jun 27, 2018 | 77.25 | 77.87 | 77.00 | 77.03 | 3,303,541 | -0.40(-0.52%) |
Jun 26, 2018 | 77.82 | 78.24 | 77.29 | 77.43 | 3,122,380 | -0.60(-0.77%) |
Jun 25, 2018 | 78.24 | 78.79 | 77.44 | 78.03 | 3,752,805 | -0.14(-0.17%) |
Jun 22, 2018 | 78.26 | 78.60 | 78.06 | 78.17 | 6,360,757 | -0.14(-0.17%) |
Jun 21, 2018 | 78.07 | 78.49 | 77.50 | 78.30 | 3,139,786 | -0.19(-0.24%) |
Jun 20, 2018 | 78.91 | 79.29 | 78.42 | 78.49 | 5,139,304 | -0.49(-0.62%) |
Jun 19, 2018 | 78.14 | 79.03 | 77.94 | 78.98 | 3,346,543 | +0.65(+0.82%) |
Jun 18, 2018 | 78.22 | 78.37 | 77.34 | 78.34 | 3,194,957 | -0.70(-0.89%) |
Jun 15, 2018 | 78.56 | 78.33 | 79.04 | 6,128,296 | +0.48(+0.61%) | |
Jun 14, 2018 | 77.94 | 78.66 | 77.48 | 78.56 | 3,424,156 | +0.57(+0.73%) |
Jun 13, 2018 | 78.02 | 78.58 | 77.87 | 77.98 | 3,354,903 | +0.21(+0.27%) |
Jun 12, 2018 | 78.02 | 78.26 | 77.74 | 77.77 | 3,316,216 | -0.34(-0.43%) |
Jun 11, 2018 | 78.52 | 78.95 | 78.07 | 78.11 | 3,854,852 | -0.20(-0.26%) |
Jun 08, 2018 | 78.08 | 78.62 | 77.72 | 78.31 | 3,487,033 | +0.18(+0.23%) |
Jun 07, 2018 | 78.42 | 78.53 | 77.62 | 78.13 | 3,433,489 | -0.05(-0.06%) |
Jun 06, 2018 | 78.17 | 78.17 | 2,990,287 | +1.01(+1.31%) | ||
Jun 05, 2018 | 77.56 | 77.97 | 76.91 | 77.16 | 4,031,301 | -0.23(-0.29%) |
Jun 04, 2018 | 77.01 | 77.80 | 76.75 | 77.39 | 4,686,053 | +0.20(+0.26%) |
Jun 01, 2018 | 77.51 | 77.95 | 76.93 | 77.19 | 4,460,269 | -0.17(-0.22%) |
May 31, 2018 | 76.31 | 77.43 | 76.13 | 77.36 | 10,471,453 | +1.07(+1.41%) |
May 30, 2018 | 75.44 | 76.44 | 75.43 | 76.29 | 3,820,177 | +1.29(+1.72%) |
May 29, 2018 | 74.70 | 75.16 | 74.28 | 75.00 | 3,802,510 | -0.30(-0.40%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.25 | 75.25 | 74.69 | 75.25 | 2,728,001 | +0.03(+0.04%) |
May 23, 2018 | 74.34 | 75.44 | 74.24 | 75.22 | 2,766,605 | +0.42(+0.56%) |
May 22, 2018 | 74.73 | 75.41 | 74.43 | 74.80 | 2,880,717 | +0.35(+0.48%) |
May 21, 2018 | 74.86 | 75.09 | 74.30 | 74.44 | 2,754,539 | -0.22(-0.29%) |
May 18, 2018 | 74.14 | 74.86 | 74.14 | 74.66 | 4,399,336 | +0.37(+0.50%) |
May 17, 2018 | 73.73 | 74.45 | 73.72 | 74.29 | 3,087,022 | +0.44(+0.59%) |
May 16, 2018 | 74.42 | 74.55 | 73.65 | 73.85 | 3,973,055 | -0.43(-0.57%) |
May 15, 2018 | 74.74 | 74.94 | 73.94 | 74.28 | 4,053,813 | -0.78(-1.04%) |
May 14, 2018 | 74.63 | 75.28 | 74.54 | 75.06 | 5,245,848 | +0.56(+0.75%) |
May 11, 2018 | 73.32 | 74.50 | 73.20 | 74.50 | 4,862,953 | +1.44(+1.97%) |
May 10, 2018 | 71.79 | 73.34 | 71.75 | 73.06 | 4,115,414 | +1.44(+2.01%) |
May 09, 2018 | 71.34 | 71.97 | 70.88 | 71.62 | 3,680,242 | +0.35(+0.49%) |
May 08, 2018 | 70.91 | 71.29 | 70.63 | 71.27 | 5,081,971 | +0.23(+0.32%) |
May 07, 2018 | 70.85 | 71.61 | 70.68 | 71.04 | 4,123,061 | +0.21(+0.29%) |
May 04, 2018 | 69.95 | 71.03 | 69.65 | 70.84 | 3,727,135 | +0.33(+0.46%) |
May 03, 2018 | 71.06 | 71.11 | 69.97 | 70.51 | 4,946,511 | -0.71(-1.00%) |
May 02, 2018 | 71.09 | 71.73 | 70.89 | 71.22 | 5,717,986 | -0.22(-0.30%) |
May 01, 2018 | 72.90 | 73.12 | 71.10 | 71.44 | 6,979,483 | -1.81(-2.47%) |
Apr 30, 2018 | 75.07 | 75.18 | 73.24 | 73.25 | 6,069,032 | -1.50(-2.01%) |
Apr 27, 2018 | 74.54 | 75.21 | 74.43 | 74.75 | 3,552,274 | +0.16(+0.22%) |
Apr 26, 2018 | 73.56 | 75.49 | 73.56 | 74.59 | 5,598,850 | +1.27(+1.74%) |
Apr 25, 2018 | 72.53 | 74.38 | 72.29 | 73.31 | 5,953,398 | +0.95(+1.31%) |
Apr 24, 2018 | 73.34 | 73.64 | 71.30 | 72.36 | 7,077,702 | -0.10(-0.14%) |
Apr 23, 2018 | 71.77 | 72.54 | 71.53 | 72.46 | 4,444,674 | +1.03(+1.44%) |
Apr 20, 2018 | 71.96 | 72.20 | 71.22 | 71.43 | 6,003,301 | -0.62(-0.87%) |
Apr 19, 2018 | 71.34 | 72.06 | 70.97 | 72.06 | 5,522,210 | +0.03(+0.04%) |
Apr 18, 2018 | 72.25 | 72.50 | 71.91 | 72.03 | 4,716,043 | -0.18(-0.25%) |
Apr 17, 2018 | 72.80 | 72.86 | 71.82 | 72.21 | 4,186,238 | -0.18(-0.25%) |
Apr 16, 2018 | 72.70 | 72.96 | 71.98 | 72.39 | 3,035,897 | +0.36(+0.50%) |
Apr 13, 2018 | 72.17 | 72.69 | 71.60 | 72.03 | 2,935,587 | +0.39(+0.54%) |
Apr 12, 2018 | 71.55 | 71.99 | 71.21 | 71.64 | 2,347,705 | +0.51(+0.71%) |
Apr 11, 2018 | 70.79 | 71.29 | 70.58 | 71.13 | 3,132,133 | -0.44(-0.62%) |
Apr 10, 2018 | 70.56 | 71.99 | 70.54 | 71.58 | 4,047,680 | +1.70(+2.43%) |
Apr 09, 2018 | 69.82 | 70.79 | 68.97 | 69.88 | 5,951,698 | +0.44(+0.64%) |
Apr 06, 2018 | 70.64 | 70.68 | 68.94 | 69.44 | 4,441,318 | -1.60(-2.25%) |
Apr 05, 2018 | 70.94 | 71.24 | 70.56 | 71.03 | 2,402,739 | +0.02(+0.03%) |
Apr 04, 2018 | 69.41 | 71.22 | 69.31 | 71.02 | 3,344,859 | +0.96(+1.37%) |
Apr 03, 2018 | 68.89 | 70.11 | 68.54 | 70.06 | 3,996,182 | +1.66(+2.43%) |
Apr 02, 2018 | 69.46 | 69.85 | 68.13 | 68.40 | 6,953,442 | -1.51(-2.16%) |
Mar 29, 2018 | 69.91 | 69.91 | 69.91 | 0 | +0.33(+0.47%) | |
Mar 28, 2018 | 68.72 | 70.17 | 68.70 | 69.58 | 4,712,126 | +1.22(+1.78%) |
Mar 27, 2018 | 68.75 | 69.21 | 67.89 | 68.36 | 4,505,302 | -0.47(-0.68%) |
Mar 26, 2018 | 68.32 | 68.88 | 67.45 | 68.83 | 3,861,171 | +1.28(+1.90%) |
Mar 23, 2018 | 69.36 | 69.42 | 67.32 | 67.55 | 4,757,069 | -1.60(-2.31%) |
Mar 22, 2018 | 70.08 | 70.48 | 69.04 | 69.15 | 4,224,391 | -1.55(-2.19%) |
Mar 21, 2018 | 70.89 | 71.38 | 70.50 | 70.69 | 4,484,625 | -0.12(-0.17%) |
Mar 20, 2018 | 71.41 | 71.56 | 70.34 | 70.81 | 4,364,968 | -0.33(-0.46%) |
Mar 19, 2018 | 72.39 | 72.46 | 70.62 | 71.13 | 5,663,368 | -1.59(-2.19%) |
Mar 16, 2018 | 71.56 | 72.72 | 71.49 | 72.72 | 9,215,353 | +1.57(+2.21%) |
Mar 15, 2018 | 71.00 | 72.16 | 70.89 | 71.15 | 4,327,622 | +0.23(+0.33%) |
Mar 14, 2018 | 71.87 | 70.49 | 70.92 | 3,506,219 | -0.60(-0.83%) | |
Mar 13, 2018 | 71.45 | 72.16 | 71.17 | 71.51 | 5,382,455 | +0.10(+0.14%) |
Mar 12, 2018 | 72.13 | 72.22 | 71.03 | 71.41 | 5,599,815 | -0.52(-0.72%) |
Mar 09, 2018 | 71.63 | 72.25 | 71.27 | 71.93 | 4,869,248 | +0.65(+0.91%) |
Mar 08, 2018 | 70.16 | 71.40 | 70.00 | 71.28 | 3,842,377 | +1.31(+1.87%) |
Mar 07, 2018 | 70.12 | 69.97 | 2,508,533 | +0.23(+0.32%) | ||
Mar 06, 2018 | 70.35 | 70.47 | 69.46 | 69.74 | 3,279,444 | -0.46(-0.66%) |
Mar 05, 2018 | 69.48 | 70.55 | 69.31 | 70.20 | 4,224,063 | +0.42(+0.61%) |
Mar 02, 2018 | 69.01 | 70.11 | 68.96 | 69.78 | 3,560,206 | +0.66(+0.95%) |
Mar 01, 2018 | 69.63 | 69.91 | 68.24 | 69.12 | 6,926,616 | -0.47(-0.68%) |
Feb 28, 2018 | 71.18 | 71.54 | 69.58 | 69.59 | 6,777,215 | -1.52(-2.13%) |
Feb 27, 2018 | 72.42 | 72.47 | 71.10 | 71.11 | 5,379,372 | -1.34(-1.85%) |
Feb 26, 2018 | 71.37 | 72.71 | 71.35 | 72.44 | 6,652,955 | +1.29(+1.82%) |
Feb 23, 2018 | 70.23 | 71.25 | 70.15 | 71.15 | 5,722,329 | +1.41(+2.02%) |
Feb 22, 2018 | 69.74 | 8,508,232 | -0.33(-0.46%) | |||
Feb 21, 2018 | 70.10 | 71.15 | 70.07 | 70.07 | 4,284,463 | +0.00(+0.00%) |
Feb 20, 2018 | 70.64 | 71.11 | 69.73 | 70.07 | 3,536,190 | -1.28(-1.80%) |
Feb 16, 2018 | 71.35 | 71.35 | 71.35 | 0 | +0.86(+1.22%) | |
Feb 15, 2018 | 70.25 | 70.61 | 69.60 | 70.49 | 5,324,406 | +0.89(+1.29%) |
Feb 14, 2018 | 68.13 | 69.74 | 68.07 | 69.60 | 4,826,761 | +1.25(+1.83%) |
Feb 13, 2018 | 68.18 | 68.69 | 67.94 | 68.35 | 4,505,830 | -0.04(-0.05%) |
Feb 12, 2018 | 68.77 | 69.15 | 67.44 | 68.39 | 7,195,706 | +0.02(+0.03%) |
Feb 09, 2018 | 67.32 | 68.90 | 66.09 | 68.37 | 9,967,816 | +1.81(+2.72%) |
Feb 08, 2018 | 69.23 | 69.64 | 66.54 | 66.56 | 8,985,924 | -2.25(-3.27%) |
Feb 07, 2018 | 69.74 | 70.46 | 68.80 | 68.81 | 9,187,935 | -1.14(-1.63%) |
Feb 06, 2018 | 68.66 | 70.95 | 67.90 | 69.95 | 11,768,195 | -0.06(-0.08%) |
Feb 05, 2018 | 72.55 | 73.19 | 68.67 | 70.00 | 8,909,652 | -2.80(-3.85%) |
Feb 02, 2018 | 73.43 | 74.47 | 72.75 | 72.81 | 5,745,041 | -1.10(-1.49%) |
Feb 01, 2018 | 73.13 | 74.33 | 72.91 | 73.91 | 9,377,586 | +0.86(+1.18%) |
Jan 31, 2018 | 77.58 | 77.78 | 72.89 | 73.05 | 11,772,164 | -4.16(-5.39%) |
Jan 30, 2018 | 77.70 | 77.97 | 76.42 | 77.21 | 6,007,878 | -1.35(-1.72%) |
Jan 29, 2018 | 77.82 | 79.22 | 77.71 | 78.56 | 5,936,211 | +0.47(+0.60%) |
Jan 26, 2018 | 76.02 | 78.45 | 76.02 | 78.10 | 7,129,530 | +1.86(+2.44%) |
Jan 25, 2018 | 76.06 | 76.59 | 75.84 | 76.24 | 5,799,846 | +0.64(+0.84%) |
Jan 24, 2018 | 76.11 | 76.38 | 75.59 | 75.60 | 6,671,997 | -0.11(-0.14%) |
Jan 23, 2018 | 76.39 | 77.06 | 75.55 | 75.71 | 6,386,893 | -0.91(-1.19%) |
Jan 22, 2018 | 74.66 | 76.74 | 73.90 | 76.63 | 7,107,094 | -0.04(-0.06%) |
Jan 19, 2018 | 77.28 | 77.38 | 76.52 | 76.67 | 6,497,069 | -0.30(-0.38%) |
Jan 18, 2018 | 77.17 | 77.25 | 76.47 | 76.97 | 4,957,124 | -0.35(-0.45%) |
Jan 17, 2018 | 76.95 | 77.45 | 76.65 | 77.32 | 4,552,967 | +0.83(+1.08%) |
Jan 16, 2018 | 77.07 | 77.66 | 76.37 | 76.49 | 5,321,093 | -1.52(-1.94%) |
Jan 12, 2018 | 78.01 | 78.01 | 78.01 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 77.28 | 77.65 | 77.01 | 77.48 | 2,951,965 | +0.26(+0.34%) |
Jan 10, 2018 | 76.78 | 77.28 | 76.67 | 77.22 | 1,867,181 | +0.04(+0.05%) |
Jan 09, 2018 | 77.31 | 77.51 | 76.90 | 77.18 | 2,705,382 | -0.06(-0.08%) |
Jan 08, 2018 | 77.75 | 77.77 | 76.59 | 77.25 | 3,625,376 | -0.39(-0.51%) |
Jan 05, 2018 | 77.21 | 77.80 | 77.07 | 77.64 | 3,285,184 | +0.94(+1.23%) |
Jan 04, 2018 | 76.48 | 76.95 | 76.00 | 76.70 | 2,745,602 | +0.34(+0.45%) |
Jan 03, 2018 | 76.00 | 76.60 | 75.58 | 76.36 | 3,432,207 | +0.41(+0.54%) |
Jan 02, 2018 | 75.75 | 76.23 | 75.39 | 75.95 | 3,853,100 | +0.20(+0.26%) |
Dec 29, 2017 | 75.75 | 75.75 | 75.75 | 0 | -0.53(-0.69%) | |
Dec 28, 2017 | 76.50 | 76.63 | 76.13 | 76.28 | 1,931,238 | -0.08(-0.11%) |
Dec 27, 2017 | 76.40 | 76.64 | 76.22 | 76.36 | 1,486,113 | +0.13(+0.18%) |
Dec 26, 2017 | 76.49 | 76.62 | 76.20 | 76.22 | 1,226,779 | -0.07(-0.09%) |
Dec 22, 2017 | 76.77 | 76.93 | 76.01 | 76.30 | 2,045,856 | -0.48(-0.63%) |
Dec 21, 2017 | 77.16 | 77.29 | 76.64 | 76.78 | 2,257,060 | -0.12(-0.15%) |
Dec 20, 2017 | 77.74 | 77.97 | 76.81 | 76.90 | 3,363,810 | -0.87(-1.12%) |
Dec 19, 2017 | 77.17 | 77.82 | 76.99 | 77.77 | 4,490,767 | +0.56(+0.73%) |
Dec 18, 2017 | 78.43 | 77.12 | 77.20 | 4,232,566 | -0.41(-0.53%) | |
Dec 15, 2017 | 77.93 | 78.57 | 77.37 | 77.61 | 8,191,322 | +0.04(+0.05%) |
Dec 14, 2017 | 79.12 | 79.22 | 77.24 | 77.58 | 4,893,073 | -1.25(-1.58%) |
Dec 13, 2017 | 77.50 | 79.90 | 77.50 | 78.82 | 6,452,350 | +1.06(+1.36%) |
Dec 12, 2017 | 77.77 | 77.94 | 77.12 | 77.77 | 4,741,619 | +0.04(+0.05%) |
Dec 11, 2017 | 77.68 | 77.88 | 77.20 | 77.73 | 3,720,568 | +0.20(+0.25%) |
Dec 08, 2017 | 76.82 | 77.54 | 76.65 | 77.53 | 4,211,505 | +0.52(+0.68%) |
Dec 07, 2017 | 76.42 | 77.01 | 75.92 | 77.01 | 4,844,616 | +0.49(+0.64%) |
Dec 06, 2017 | 77.17 | 77.48 | 75.82 | 76.52 | 3,491,025 | -0.66(-0.86%) |
Dec 05, 2017 | 76.76 | 77.65 | 76.42 | 77.18 | 4,322,542 | +0.43(+0.56%) |
Dec 04, 2017 | 77.83 | 76.58 | 76.75 | 4,714,574 | +0.23(+0.30%) | |
Dec 01, 2017 | 76.21 | 76.60 | 75.72 | 76.52 | 3,051,035 | +0.61(+0.80%) |
Nov 30, 2017 | 76.46 | 76.66 | 75.62 | 75.91 | 5,577,222 | -0.29(-0.38%) |
Nov 29, 2017 | 76.45 | 75.74 | 76.20 | 2,568,317 | -0.08(-0.11%) | |
Nov 28, 2017 | 76.30 | 76.56 | 76.00 | 76.28 | 2,965,301 | +0.22(+0.28%) |
Nov 27, 2017 | 75.47 | 76.46 | 75.36 | 76.06 | 3,323,732 | +0.70(+0.93%) |
Nov 24, 2017 | 75.22 | 75.49 | 74.96 | 75.36 | 911,658 | +0.31(+0.42%) |
Nov 22, 2017 | 75.04 | 75.57 | 74.87 | 75.05 | 2,487,448 | +0.15(+0.20%) |
Nov 21, 2017 | 75.02 | 75.81 | 74.77 | 74.90 | 3,935,588 | +0.30(+0.40%) |
Nov 20, 2017 | 74.52 | 74.73 | 74.28 | 74.60 | 2,459,465 | +0.26(+0.35%) |
Nov 17, 2017 | 74.44 | 74.87 | 74.26 | 74.34 | 4,569,099 | -0.49(-0.66%) |
Nov 16, 2017 | 73.91 | 75.00 | 73.40 | 74.83 | 2,898,653 | +1.12(+1.52%) |
Nov 15, 2017 | 74.00 | 74.56 | 73.02 | 73.71 | 2,049,448 | -0.27(-0.36%) |
Nov 14, 2017 | 74.54 | 73.73 | 73.98 | 2,993,823 | +0.13(+0.18%) | |
Nov 13, 2017 | 74.27 | 74.27 | 73.55 | 73.85 | 2,782,059 | -0.38(-0.52%) |
Nov 10, 2017 | 74.57 | 74.75 | 73.59 | 74.23 | 3,021,107 | -0.62(-0.83%) |
Nov 09, 2017 | 74.70 | 75.09 | 74.53 | 74.85 | 2,354,774 | -0.02(-0.02%) |
Nov 08, 2017 | 73.97 | 75.21 | 73.97 | 74.87 | 2,613,384 | +0.65(+0.88%) |
Nov 07, 2017 | 74.01 | 74.34 | 73.77 | 74.22 | 3,199,997 | +0.30(+0.41%) |
Nov 06, 2017 | 74.23 | 74.35 | 73.90 | 73.92 | 2,088,972 | -0.51(-0.68%) |
Nov 03, 2017 | 73.71 | 74.50 | 73.67 | 74.43 | 1,722,767 | +0.34(+0.46%) |
Nov 02, 2017 | 73.57 | 74.79 | 73.36 | 74.09 | 3,047,547 | +0.21(+0.29%) |