Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.37 | 85.35 | 82.30 | 84.19 | 11,191,509 | +3.29(+4.07%) |
Oct 30, 2018 | 80.33 | 81.96 | 79.42 | 80.90 | 13,099,963 | -0.25(-0.31%) |
Oct 29, 2018 | 84.74 | 85.24 | 78.99 | 81.15 | 12,916,895 | -2.22(-2.66%) |
Oct 26, 2018 | 83.22 | 85.66 | 82.18 | 83.37 | 13,969,400 | -2.59(-3.01%) |
Oct 25, 2018 | 84.24 | 86.51 | 83.56 | 85.96 | 9,058,883 | +2.87(+3.45%) |
Oct 24, 2018 | 87.04 | 87.69 | 83.01 | 83.09 | 14,752,608 | -4.48(-5.12%) |
Oct 23, 2018 | 83.20 | 87.80 | 82.99 | 87.57 | 14,750,764 | +2.14(+2.50%) |
Oct 22, 2018 | 84.86 | 86.23 | 83.57 | 85.43 | 11,251,684 | +0.65(+0.77%) |
Oct 19, 2018 | 83.75 | 86.17 | 82.92 | 84.78 | 34,211,900 | +7.30(+9.42%) |
Oct 18, 2018 | 80.17 | 80.44 | 77.36 | 77.48 | 19,703,920 | -2.61(-3.26%) |
Oct 17, 2018 | 81.19 | 81.39 | 79.50 | 80.09 | 10,017,214 | -0.52(-0.65%) |
Oct 16, 2018 | 78.85 | 80.91 | 78.46 | 80.61 | 10,057,368 | +3.38(+4.38%) |
Oct 15, 2018 | 78.88 | 79.14 | 77.22 | 77.23 | 8,479,037 | -1.80(-2.28%) |
Oct 12, 2018 | 79.12 | 79.60 | 77.79 | 79.03 | 14,131,400 | +3.13(+4.12%) |
Oct 11, 2018 | 76.81 | 77.79 | 74.66 | 75.90 | 21,008,572 | +0.45(+0.60%) |
Oct 10, 2018 | 79.61 | 79.91 | 75.32 | 75.45 | 16,915,984 | -4.58(-5.72%) |
Oct 09, 2018 | 80.65 | 81.84 | 79.44 | 80.03 | 9,332,502 | -0.52(-0.65%) |
Oct 08, 2018 | 82.62 | 82.89 | 78.65 | 80.55 | 16,871,552 | -2.63(-3.16%) |
Oct 05, 2018 | 84.21 | 84.84 | 82.32 | 83.18 | 10,735,700 | -1.16(-1.38%) |
Oct 04, 2018 | 86.39 | 86.50 | 83.54 | 84.34 | 9,077,960 | -2.81(-3.22%) |
Oct 03, 2018 | 87.40 | 87.95 | 86.37 | 87.15 | 6,624,387 | +0.47(+0.54%) |
Oct 02, 2018 | 87.27 | 87.35 | 85.83 | 86.68 | 6,488,045 | -0.87(-0.99%) |
Oct 01, 2018 | 88.13 | 88.80 | 87.40 | 87.55 | 9,260,576 | -0.29(-0.33%) |
Sep 28, 2018 | 88.79 | 89.05 | 87.60 | 87.84 | 7,920,900 | -1.15(-1.29%) |
Sep 27, 2018 | 90.61 | 90.70 | 88.86 | 88.99 | 6,985,820 | -0.86(-0.96%) |
Sep 26, 2018 | 90.34 | 90.93 | 89.70 | 89.85 | 5,935,199 | -0.19(-0.21%) |
Sep 25, 2018 | 89.62 | 90.38 | 89.27 | 90.04 | 5,953,282 | +0.42(+0.47%) |
Sep 24, 2018 | 89.95 | 90.26 | 88.26 | 89.62 | 8,303,202 | -1.00(-1.10%) |
Sep 21, 2018 | 91.05 | 92.00 | 90.42 | 90.62 | 25,379,300 | +0.02(+0.02%) |
Sep 20, 2018 | 89.84 | 90.78 | 89.18 | 90.60 | 6,561,805 | +1.29(+1.44%) |
Sep 19, 2018 | 90.10 | 90.74 | 88.24 | 89.31 | 5,494,323 | -0.41(-0.46%) |
Sep 18, 2018 | 88.71 | 90.09 | 88.71 | 89.72 | 5,820,575 | +1.04(+1.17%) |
Sep 17, 2018 | 90.66 | 91.30 | 88.51 | 88.68 | 9,292,523 | -2.10(-2.31%) |
Sep 14, 2018 | 92.25 | 92.68 | 90.68 | 90.78 | 9,342,800 | -1.41(-1.53%) |
Sep 13, 2018 | 92.60 | 93.70 | 92.06 | 92.19 | 8,289,653 | -0.21(-0.23%) |
Sep 12, 2018 | 91.53 | 92.46 | 90.21 | 92.40 | 7,213,118 | +0.97(+1.06%) |
Sep 11, 2018 | 89.83 | 91.71 | 89.04 | 91.43 | 7,324,105 | +1.63(+1.82%) |
Sep 10, 2018 | 89.43 | 89.99 | 88.56 | 89.80 | 5,465,877 | +0.98(+1.10%) |
Sep 07, 2018 | 88.13 | 89.68 | 87.39 | 88.82 | 5,679,400 | -0.18(-0.20%) |
Sep 06, 2018 | 89.18 | 89.56 | 88.06 | 89.00 | 6,840,458 | -0.05(-0.06%) |
Sep 05, 2018 | 92.98 | 93.00 | 88.70 | 89.05 | 10,201,200 | -4.02(-4.32%) |
Sep 04, 2018 | 91.94 | 93.44 | 91.62 | 93.07 | 6,466,061 | +0.74(+0.80%) |
Aug 31, 2018 | 92.33 | 92.33 | 92.33 | 0 | +0.24(+0.26%) | |
Aug 30, 2018 | 92.29 | 93.01 | 91.71 | 92.09 | 7,146,380 | -0.53(-0.57%) |
Aug 29, 2018 | 90.78 | 92.94 | 90.78 | 92.62 | 7,927,962 | +2.01(+2.22%) |
Aug 28, 2018 | 90.10 | 90.85 | 89.68 | 90.61 | 4,643,677 | +0.64(+0.71%) |
Aug 27, 2018 | 90.68 | 91.32 | 89.78 | 89.97 | 5,466,287 | -0.13(-0.14%) |
Aug 24, 2018 | 87.95 | 90.13 | 87.95 | 90.10 | 7,403,800 | +2.72(+3.11%) |
Aug 23, 2018 | 86.72 | 88.18 | 86.67 | 87.38 | 4,310,006 | +0.43(+0.49%) |
Aug 22, 2018 | 86.00 | 87.16 | 85.63 | 86.95 | 4,265,705 | +0.73(+0.85%) |
Aug 21, 2018 | 85.82 | 87.38 | 85.82 | 86.22 | 5,388,209 | +0.47(+0.55%) |
Aug 20, 2018 | 85.74 | 86.00 | 84.90 | 85.75 | 4,102,926 | +0.30(+0.35%) |
Aug 17, 2018 | 85.10 | 85.77 | 84.22 | 85.45 | 6,245,000 | +0.13(+0.15%) |
Aug 16, 2018 | 85.85 | 85.90 | 84.87 | 85.32 | 5,966,569 | +0.13(+0.15%) |
Aug 15, 2018 | 86.78 | 87.25 | 84.61 | 85.19 | 8,742,664 | -2.54(-2.90%) |
Aug 14, 2018 | 87.37 | 87.83 | 86.48 | 87.73 | 6,107,289 | +0.72(+0.83%) |
Aug 13, 2018 | 87.42 | 88.50 | 86.96 | 87.01 | 6,038,712 | +0.00(+0.00%) |
Aug 10, 2018 | 86.55 | 88.03 | 86.01 | 87.01 | 5,796,400 | -0.16(-0.18%) |
Aug 09, 2018 | 86.91 | 88.09 | 86.48 | 87.17 | 5,506,965 | +0.43(+0.50%) |
Aug 08, 2018 | 86.23 | 87.10 | 85.86 | 86.74 | 3,889,052 | +0.44(+0.51%) |
Aug 07, 2018 | 86.30 | 86.99 | 85.95 | 86.30 | 4,951,219 | +0.53(+0.62%) |
Aug 06, 2018 | 85.19 | 86.10 | 84.90 | 85.77 | 5,702,526 | +0.58(+0.68%) |
Aug 03, 2018 | 85.99 | 86.20 | 84.15 | 85.19 | 6,216,500 | -0.34(-0.40%) |
Aug 02, 2018 | 82.95 | 85.59 | 82.85 | 85.53 | 8,326,735 | +2.07(+2.48%) |
Aug 01, 2018 | 82.24 | 83.98 | 82.01 | 83.46 | 11,159,655 | +1.32(+1.61%) |
Jul 31, 2018 | 82.51 | 83.32 | 81.30 | 82.14 | 13,460,519 | -0.25(-0.30%) |
Jul 30, 2018 | 85.50 | 85.50 | 81.85 | 82.39 | 13,498,233 | -3.07(-3.59%) |
Jul 27, 2018 | 89.50 | 90.28 | 84.75 | 85.46 | 14,903,300 | -3.68(-4.13%) |
Jul 26, 2018 | 88.51 | 90.68 | 88.01 | 89.14 | 14,505,026 | -2.23(-2.44%) |
Jul 25, 2018 | 91.13 | 92.35 | 91.13 | 91.37 | 12,047,224 | -0.04(-0.04%) |
Jul 24, 2018 | 90.60 | 92.35 | 90.41 | 91.41 | 13,368,094 | +2.17(+2.43%) |
Jul 23, 2018 | 87.14 | 89.60 | 85.82 | 89.24 | 11,752,161 | +1.77(+2.02%) |
Jul 20, 2018 | 87.32 | 87.99 | 87.14 | 87.47 | 7,554,139 | +0.09(+0.10%) |
Jul 19, 2018 | 88.00 | 88.57 | 87.16 | 87.38 | 5,610,318 | -0.84(-0.95%) |
Jul 18, 2018 | 88.70 | 88.93 | 87.68 | 88.22 | 4,797,062 | -0.36(-0.41%) |
Jul 17, 2018 | 87.25 | 88.72 | 86.59 | 88.58 | 5,085,827 | +0.81(+0.92%) |
Jul 16, 2018 | 88.26 | 88.34 | 87.48 | 87.77 | 4,451,989 | -0.22(-0.25%) |
Jul 13, 2018 | 89.00 | 89.10 | 86.83 | 87.99 | 6,110,637 | -1.14(-1.28%) |
Jul 12, 2018 | 87.20 | 89.19 | 86.80 | 89.13 | 6,911,069 | +2.88(+3.34%) |
Jul 11, 2018 | 85.47 | 86.86 | 85.07 | 86.25 | 4,151,869 | +0.08(+0.09%) |
Jul 10, 2018 | 86.72 | 86.72 | 85.77 | 86.17 | 3,720,559 | -0.06(-0.07%) |
Jul 09, 2018 | 86.60 | 86.90 | 85.35 | 86.23 | 5,681,252 | +0.29(+0.34%) |
Jul 06, 2018 | 84.41 | 86.00 | 83.94 | 85.94 | 5,095,457 | +1.35(+1.60%) |
Jul 05, 2018 | 84.64 | 83.30 | 84.59 | 5,287,466 | +1.32(+1.59%) | |
Jul 03, 2018 | 83.27 | 83.27 | 83.27 | 0 | -0.62(-0.74%) | |
Jul 02, 2018 | 82.75 | 83.96 | 82.06 | 83.89 | 4,929,447 | +0.62(+0.74%) |
Jun 29, 2018 | 82.75 | 83.66 | 82.62 | 83.27 | 6,816,964 | +0.79(+0.96%) |
Jun 28, 2018 | 80.39 | 82.83 | 80.16 | 82.48 | 7,374,725 | +1.81(+2.24%) |
Jun 27, 2018 | 82.55 | 82.97 | 80.45 | 80.67 | 8,974,372 | -1.65(-2.00%) |
Jun 26, 2018 | 82.68 | 83.21 | 81.77 | 82.32 | 6,741,977 | +0.13(+0.16%) |
Jun 25, 2018 | 84.08 | 84.47 | 81.21 | 82.19 | 10,778,562 | -2.93(-3.44%) |
Jun 22, 2018 | 86.32 | 86.52 | 84.61 | 85.12 | 7,503,397 | -0.85(-0.99%) |
Jun 21, 2018 | 86.50 | 87.45 | 85.45 | 85.97 | 8,101,150 | +0.02(+0.02%) |
Jun 20, 2018 | 84.86 | 86.80 | 84.82 | 85.95 | 9,173,197 | +1.43(+1.69%) |
Jun 19, 2018 | 84.64 | 84.96 | 83.43 | 84.52 | 6,244,212 | -1.33(-1.55%) |
Jun 18, 2018 | 84.84 | 86.20 | 84.44 | 85.85 | 5,578,559 | +0.54(+0.63%) |
Jun 15, 2018 | 85.69 | 85.61 | 85.31 | 8,710,787 | -0.30(-0.35%) | |
Jun 14, 2018 | 85.50 | 86.30 | 85.21 | 85.61 | 6,643,348 | +0.34(+0.40%) |
Jun 13, 2018 | 85.50 | 86.00 | 84.68 | 85.27 | 7,509,730 | +0.25(+0.29%) |
Jun 12, 2018 | 83.93 | 86.20 | 83.88 | 85.02 | 9,213,483 | +1.13(+1.35%) |
Jun 11, 2018 | 84.45 | 84.59 | 83.79 | 83.89 | 4,868,844 | -0.45(-0.53%) |
Jun 08, 2018 | 83.23 | 84.49 | 83.15 | 84.34 | 7,430,930 | +1.07(+1.28%) |
Jun 07, 2018 | 85.21 | 85.30 | 82.31 | 83.27 | 7,837,623 | -1.94(-2.28%) |
Jun 06, 2018 | 85.61 | 85.21 | 7,867,161 | +0.16(+0.19%) | ||
Jun 05, 2018 | 84.50 | 85.20 | 84.01 | 85.05 | 9,033,398 | +0.48(+0.57%) |
Jun 04, 2018 | 83.23 | 84.80 | 82.77 | 84.57 | 7,422,886 | +1.32(+1.59%) |
Jun 01, 2018 | 82.55 | 83.46 | 81.85 | 83.25 | 7,092,081 | +1.18(+1.44%) |
May 31, 2018 | 81.81 | 82.83 | 81.55 | 82.07 | 8,250,036 | +0.47(+0.58%) |
May 30, 2018 | 81.16 | 82.06 | 80.90 | 81.60 | 5,515,899 | +0.87(+1.08%) |
May 29, 2018 | 80.71 | 81.34 | 80.20 | 80.73 | 6,924,204 | -0.23(-0.28%) |
May 25, 2018 | 80.96 | 80.96 | 80.96 | 0 | -0.59(-0.72%) | |
May 24, 2018 | 80.91 | 83.06 | 79.66 | 81.55 | 11,687,407 | +0.47(+0.58%) |
May 23, 2018 | 79.66 | 81.12 | 79.41 | 81.08 | 5,059,441 | +0.46(+0.57%) |
May 22, 2018 | 81.39 | 81.61 | 80.28 | 80.62 | 5,187,972 | -0.63(-0.78%) |
May 21, 2018 | 81.61 | 82.32 | 80.37 | 81.25 | 7,881,351 | +0.46(+0.57%) |
May 18, 2018 | 79.90 | 81.94 | 79.82 | 80.79 | 14,626,894 | +1.60(+2.02%) |
May 17, 2018 | 77.63 | 81.16 | 77.59 | 79.19 | 8,328,629 | +1.37(+1.76%) |
May 16, 2018 | 77.50 | 78.54 | 77.28 | 77.82 | 5,349,786 | +0.03(+0.04%) |
May 15, 2018 | 77.85 | 78.20 | 76.93 | 77.79 | 6,173,046 | -1.02(-1.29%) |
May 14, 2018 | 79.14 | 79.65 | 78.44 | 78.81 | 5,821,054 | -0.39(-0.49%) |
May 11, 2018 | 79.25 | 79.39 | 78.08 | 79.20 | 9,871,283 | +0.01(+0.01%) |
May 10, 2018 | 77.39 | 79.25 | 77.25 | 79.19 | 11,540,813 | +2.18(+2.83%) |
May 09, 2018 | 76.08 | 77.05 | 75.46 | 77.01 | 6,230,240 | +1.29(+1.70%) |
May 08, 2018 | 74.62 | 75.94 | 74.44 | 75.72 | 6,258,496 | +1.05(+1.41%) |
May 07, 2018 | 74.22 | 75.12 | 74.10 | 74.67 | 7,584,111 | +0.68(+0.92%) |
May 04, 2018 | 73.19 | 74.44 | 72.23 | 73.99 | 7,470,794 | +0.54(+0.74%) |
May 03, 2018 | 71.30 | 73.77 | 70.22 | 73.45 | 17,308,620 | +1.72(+2.40%) |
May 02, 2018 | 75.00 | 75.71 | 71.21 | 71.73 | 17,709,080 | -3.08(-4.12%) |
May 01, 2018 | 74.15 | 74.98 | 73.60 | 74.81 | 5,651,901 | +0.20(+0.27%) |
Apr 30, 2018 | 74.00 | 75.02 | 73.69 | 74.61 | 9,444,249 | +0.48(+0.65%) |
Apr 27, 2018 | 76.21 | 76.39 | 73.64 | 74.13 | 9,794,316 | -1.90(-2.50%) |
Apr 26, 2018 | 76.32 | 77.62 | 75.49 | 76.03 | 13,624,387 | +2.03(+2.74%) |
Apr 25, 2018 | 75.39 | 75.58 | 73.72 | 74.00 | 10,938,258 | -1.28(-1.70%) |
Apr 24, 2018 | 78.90 | 79.40 | 75.08 | 75.28 | 9,186,161 | -2.93(-3.75%) |
Apr 23, 2018 | 78.86 | 79.45 | 77.99 | 78.21 | 4,038,452 | -0.52(-0.66%) |
Apr 20, 2018 | 79.22 | 79.87 | 78.30 | 78.73 | 6,265,267 | -0.95(-1.19%) |
Apr 19, 2018 | 80.20 | 80.39 | 79.19 | 79.68 | 7,122,738 | -0.66(-0.82%) |
Apr 18, 2018 | 80.10 | 80.89 | 79.32 | 80.34 | 5,943,399 | +0.31(+0.39%) |
Apr 17, 2018 | 78.55 | 80.43 | 78.50 | 80.03 | 7,133,671 | +2.23(+2.87%) |
Apr 16, 2018 | 77.88 | 78.50 | 77.19 | 77.80 | 5,101,277 | +0.53(+0.69%) |
Apr 13, 2018 | 78.00 | 78.60 | 76.83 | 77.27 | 5,909,943 | -0.19(-0.25%) |
Apr 12, 2018 | 76.80 | 77.99 | 76.61 | 77.46 | 5,034,799 | +0.96(+1.25%) |
Apr 11, 2018 | 76.20 | 77.40 | 76.08 | 76.50 | 4,580,559 | -0.29(-0.38%) |
Apr 10, 2018 | 76.51 | 77.31 | 75.80 | 76.79 | 6,217,464 | +1.60(+2.13%) |
Apr 09, 2018 | 74.60 | 76.88 | 74.60 | 75.19 | 7,327,263 | +1.33(+1.80%) |
Apr 06, 2018 | 75.52 | 76.40 | 73.70 | 73.86 | 8,179,131 | -3.09(-4.02%) |
Apr 05, 2018 | 75.59 | 77.82 | 75.48 | 76.95 | 9,617,672 | +2.17(+2.90%) |
Apr 04, 2018 | 73.00 | 75.06 | 72.81 | 74.78 | 8,230,785 | +0.22(+0.30%) |
Apr 03, 2018 | 75.28 | 75.41 | 73.35 | 74.56 | 8,885,593 | -0.44(-0.59%) |
Apr 02, 2018 | 75.23 | 76.30 | 74.01 | 75.00 | 11,416,926 | -0.87(-1.15%) |
Mar 29, 2018 | 75.87 | 75.87 | 75.87 | 0 | +0.81(+1.08%) | |
Mar 28, 2018 | 75.70 | 76.75 | 74.74 | 75.06 | 14,369,945 | -1.25(-1.64%) |
Mar 27, 2018 | 79.59 | 79.90 | 75.65 | 76.31 | 7,980,107 | -2.64(-3.34%) |
Mar 26, 2018 | 77.98 | 79.17 | 77.03 | 78.95 | 8,682,648 | +2.51(+3.28%) |
Mar 23, 2018 | 78.50 | 79.06 | 76.50 | 76.44 | 9,569,050 | -2.12(-2.70%) |
Mar 22, 2018 | 79.81 | 80.12 | 78.46 | 78.56 | 9,607,471 | -2.48(-3.06%) |
Mar 21, 2018 | 80.94 | 82.35 | 80.51 | 81.04 | 6,757,190 | +0.18(+0.22%) |
Mar 20, 2018 | 80.18 | 81.19 | 80.05 | 80.86 | 7,387,652 | +0.56(+0.70%) |
Mar 19, 2018 | 80.89 | 81.44 | 79.11 | 80.30 | 9,025,737 | -1.86(-2.26%) |
Mar 16, 2018 | 82.80 | 83.23 | 81.27 | 82.16 | 8,356,179 | -0.41(-0.50%) |
Mar 15, 2018 | 83.75 | 83.99 | 81.57 | 82.57 | 9,846,363 | -0.74(-0.89%) |
Mar 14, 2018 | 80.74 | 83.50 | 80.64 | 83.31 | 14,278,378 | +3.11(+3.88%) |
Mar 13, 2018 | 80.69 | 80.99 | 79.27 | 80.20 | 6,414,416 | -0.40(-0.50%) |
Mar 12, 2018 | 80.75 | 81.17 | 80.35 | 80.60 | 6,607,296 | -0.11(-0.14%) |
Mar 09, 2018 | 80.26 | 80.85 | 80.12 | 80.71 | 7,667,562 | +0.84(+1.05%) |
Mar 08, 2018 | 79.85 | 80.49 | 79.53 | 79.87 | 6,819,467 | +0.35(+0.44%) |
Mar 07, 2018 | 79.56 | 78.02 | 79.52 | 5,545,411 | +0.29(+0.37%) | |
Mar 06, 2018 | 79.33 | 79.95 | 78.85 | 79.23 | 7,295,524 | +0.16(+0.20%) |
Mar 05, 2018 | 78.07 | 79.42 | 77.09 | 79.07 | 6,652,646 | +0.20(+0.25%) |
Mar 02, 2018 | 77.52 | 79.11 | 76.93 | 78.87 | 9,426,242 | +0.23(+0.29%) |
Mar 01, 2018 | 79.60 | 80.44 | 77.88 | 78.64 | 8,416,252 | -0.77(-0.97%) |
Feb 28, 2018 | 79.90 | 82.17 | 79.39 | 79.41 | 10,796,347 | -0.05(-0.06%) |
Feb 27, 2018 | 79.11 | 79.93 | 78.61 | 79.46 | 8,861,335 | +0.11(+0.14%) |
Feb 26, 2018 | 79.69 | 78.98 | 79.35 | 7,130,047 | -0.34(-0.43%) | |
Feb 23, 2018 | 78.26 | 79.70 | 77.39 | 79.69 | 7,520,694 | +1.99(+2.56%) |
Feb 22, 2018 | 77.70 | 6,631,545 | +1.19(+1.56%) | |||
Feb 21, 2018 | 77.20 | 78.49 | 76.47 | 76.51 | 8,255,193 | -0.55(-0.71%) |
Feb 20, 2018 | 77.70 | 78.54 | 76.69 | 77.06 | 6,865,442 | -1.31(-1.67%) |
Feb 16, 2018 | 78.37 | 78.37 | 78.37 | 0 | +0.08(+0.10%) | |
Feb 15, 2018 | 78.30 | 76.63 | 78.30 | 9,133,012 | +1.03(+1.33%) | |
Feb 14, 2018 | 74.18 | 77.36 | 74.13 | 77.27 | 8,954,994 | +2.30(+3.07%) |
Feb 13, 2018 | 74.81 | 75.60 | 74.55 | 74.97 | 7,731,846 | -0.31(-0.41%) |
Feb 12, 2018 | 75.49 | 76.28 | 74.85 | 75.28 | 10,409,949 | +0.53(+0.71%) |
Feb 09, 2018 | 73.14 | 75.27 | 71.63 | 74.75 | 14,339,365 | +2.43(+3.36%) |
Feb 08, 2018 | 75.63 | 75.91 | 72.30 | 72.32 | 13,648,643 | -3.27(-4.33%) |
Feb 07, 2018 | 75.35 | 77.58 | 74.94 | 75.59 | 11,969,161 | -0.09(-0.12%) |
Feb 06, 2018 | 72.63 | 76.52 | 72.25 | 75.68 | 19,427,692 | -0.29(-0.38%) |
Feb 05, 2018 | 75.95 | 78.98 | 75.05 | 75.97 | 18,741,060 | -0.60(-0.78%) |
Feb 02, 2018 | 78.10 | 79.62 | 76.28 | 76.57 | 21,979,788 | -1.83(-2.33%) |
Feb 01, 2018 | 79.95 | 80.95 | 76.70 | 78.40 | 44,255,448 | -6.92(-8.11%) |
Jan 31, 2018 | 84.18 | 86.32 | 84.16 | 85.32 | 13,288,297 | +1.54(+1.84%) |
Jan 30, 2018 | 83.00 | 84.05 | 82.00 | 83.78 | 7,860,257 | -0.53(-0.63%) |
Jan 29, 2018 | 85.20 | 85.35 | 83.62 | 84.31 | 7,955,690 | -1.14(-1.33%) |
Jan 26, 2018 | 84.46 | 85.49 | 84.10 | 85.45 | 7,840,318 | +1.11(+1.32%) |
Jan 25, 2018 | 84.00 | 85.27 | 83.71 | 84.34 | 7,267,469 | +0.63(+0.75%) |
Jan 24, 2018 | 84.52 | 85.29 | 82.71 | 83.71 | 8,739,466 | -0.50(-0.59%) |
Jan 23, 2018 | 84.12 | 84.55 | 83.45 | 84.21 | 9,587,746 | +0.23(+0.27%) |
Jan 22, 2018 | 84.00 | 84.21 | 83.22 | 83.98 | 7,552,031 | +0.14(+0.17%) |
Jan 19, 2018 | 83.23 | 84.19 | 83.13 | 83.84 | 8,783,546 | +0.90(+1.09%) |
Jan 18, 2018 | 82.43 | 83.44 | 81.61 | 82.94 | 7,346,596 | +0.47(+0.57%) |
Jan 17, 2018 | 80.40 | 82.61 | 79.96 | 82.47 | 7,142,953 | +2.05(+2.55%) |
Jan 16, 2018 | 80.95 | 81.80 | 79.94 | 80.42 | 9,175,718 | -0.12(-0.15%) |
Jan 12, 2018 | 80.54 | 80.54 | 80.54 | 0 | +0.79(+0.99%) | |
Jan 11, 2018 | 79.45 | 79.87 | 78.91 | 79.75 | 6,265,724 | +0.38(+0.48%) |
Jan 10, 2018 | 79.48 | 79.37 | 6,247,907 | +0.18(+0.23%) | ||
Jan 09, 2018 | 80.10 | 80.39 | 78.52 | 79.19 | 9,614,827 | +0.14(+0.18%) |
Jan 08, 2018 | 78.70 | 79.18 | 77.77 | 79.05 | 7,960,491 | +0.35(+0.44%) |
Jan 05, 2018 | 77.11 | 78.93 | 77.01 | 78.70 | 11,822,129 | +1.97(+2.57%) |
Jan 04, 2018 | 77.33 | 77.93 | 76.26 | 76.73 | 8,646,228 | -0.02(-0.03%) |
Jan 03, 2018 | 74.30 | 76.85 | 74.05 | 76.75 | 9,939,272 | +2.91(+3.94%) |
Jan 02, 2018 | 74.23 | 74.23 | 73.43 | 73.84 | 7,295,264 | +0.22(+0.30%) |
Dec 29, 2017 | 73.62 | 73.62 | 73.62 | 0 | -0.55(-0.74%) | |
Dec 28, 2017 | 74.96 | 75.00 | 73.86 | 74.17 | 3,809,496 | -0.42(-0.56%) |
Dec 27, 2017 | 74.25 | 74.84 | 74.00 | 74.59 | 4,460,636 | +0.32(+0.43%) |
Dec 26, 2017 | 73.29 | 74.33 | 72.63 | 74.27 | 4,919,001 | +0.38(+0.51%) |
Dec 22, 2017 | 73.80 | 74.00 | 72.90 | 73.89 | 3,894,977 | -0.13(-0.18%) |
Dec 21, 2017 | 74.19 | 74.47 | 73.84 | 74.02 | 4,598,354 | +0.02(+0.03%) |
Dec 20, 2017 | 74.64 | 74.90 | 73.76 | 74.00 | 6,119,371 | -0.50(-0.67%) |
Dec 19, 2017 | 75.39 | 75.39 | 73.91 | 74.50 | 7,663,812 | -0.82(-1.09%) |
Dec 18, 2017 | 76.30 | 76.35 | 75.20 | 75.32 | 8,359,311 | -0.33(-0.44%) |
Dec 15, 2017 | 74.82 | 75.87 | 73.56 | 75.65 | 12,543,854 | +1.39(+1.87%) |
Dec 14, 2017 | 74.50 | 75.53 | 74.20 | 74.26 | 7,500,997 | +0.17(+0.23%) |
Dec 13, 2017 | 74.08 | 75.42 | 73.77 | 74.09 | 7,181,137 | +0.47(+0.64%) |
Dec 12, 2017 | 73.45 | 74.31 | 73.00 | 73.62 | 6,571,912 | +0.33(+0.45%) |
Dec 11, 2017 | 72.96 | 73.68 | 72.56 | 73.29 | 6,032,551 | +0.38(+0.52%) |
Dec 08, 2017 | 74.71 | 74.71 | 72.60 | 72.91 | 8,350,428 | -0.78(-1.06%) |
Dec 07, 2017 | 73.25 | 74.07 | 73.25 | 73.69 | 7,932,213 | +0.55(+0.75%) |
Dec 06, 2017 | 70.89 | 73.20 | 70.83 | 73.14 | 9,280,725 | +1.94(+2.72%) |
Dec 05, 2017 | 69.81 | 72.75 | 69.61 | 71.20 | 16,631,907 | +0.23(+0.32%) |
Dec 04, 2017 | 75.59 | 75.74 | 68.61 | 70.97 | 26,277,710 | -4.33(-5.75%) |
Dec 01, 2017 | 76.44 | 74.26 | 75.30 | 13,387,754 | -0.43(-0.57%) | |
Nov 30, 2017 | 73.77 | 75.87 | 73.56 | 75.73 | 15,941,543 | +2.48(+3.39%) |
Nov 29, 2017 | 77.95 | 77.98 | 71.67 | 73.25 | 25,197,098 | -4.54(-5.84%) |
Nov 28, 2017 | 77.95 | 78.23 | 77.24 | 77.79 | 8,740,991 | -0.05(-0.06%) |
Nov 27, 2017 | 78.63 | 79.39 | 77.71 | 77.84 | 6,777,652 | -0.73(-0.93%) |
Nov 24, 2017 | 77.81 | 78.90 | 77.70 | 78.57 | 4,306,578 | +1.00(+1.29%) |
Nov 22, 2017 | 77.90 | 77.99 | 76.62 | 77.57 | 8,073,499 | -0.20(-0.26%) |
Nov 21, 2017 | 77.09 | 78.43 | 76.85 | 77.77 | 10,592,488 | +1.76(+2.32%) |
Nov 20, 2017 | 76.60 | 77.32 | 75.88 | 76.01 | 6,828,691 | -0.37(-0.48%) |
Nov 17, 2017 | 78.01 | 78.01 | 75.80 | 76.38 | 11,886,686 | -1.32(-1.70%) |
Nov 16, 2017 | 75.50 | 77.94 | 75.28 | 77.70 | 12,494,138 | +4.27(+5.82%) |
Nov 15, 2017 | 74.30 | 74.40 | 73.19 | 73.43 | 6,227,785 | -1.06(-1.42%) |
Nov 14, 2017 | 74.10 | 74.82 | 73.62 | 74.49 | 6,281,387 | +0.46(+0.62%) |
Nov 13, 2017 | 73.61 | 74.29 | 73.34 | 74.03 | 6,185,961 | +0.04(+0.05%) |
Nov 10, 2017 | 73.77 | 74.14 | 73.56 | 73.99 | 5,714,571 | -0.11(-0.15%) |
Nov 09, 2017 | 74.02 | 74.20 | 72.41 | 74.10 | 8,872,106 | -0.67(-0.90%) |
Nov 08, 2017 | 74.00 | 75.00 | 73.31 | 74.77 | 7,592,341 | +0.36(+0.48%) |
Nov 07, 2017 | 75.17 | 75.45 | 74.19 | 74.41 | 7,026,385 | -0.33(-0.44%) |
Nov 06, 2017 | 73.72 | 74.76 | 73.42 | 74.74 | 10,131,457 | +1.35(+1.84%) |
Nov 03, 2017 | 72.37 | 73.41 | 71.94 | 73.39 | 6,726,393 | +1.14(+1.58%) |
Nov 02, 2017 | 72.46 | 72.78 | 72.03 | 72.25 | 4,535,188 | -0.13(-0.18%) |