Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 116.22 | 118.30 | 115.92 | 116.93 | 38,905,352 | +0.56(+0.49%) |
Feb 27, 2019 | 115.27 | 117.11 | 114.89 | 116.37 | 34,706,892 | +0.94(+0.81%) |
Feb 26, 2019 | 114.68 | 115.89 | 114.18 | 115.43 | 22,454,468 | +0.72(+0.63%) |
Feb 25, 2019 | 114.91 | 115.43 | 114.32 | 114.71 | 14,777,082 | -0.10(-0.09%) |
Feb 22, 2019 | 113.64 | 115.50 | 113.56 | 114.81 | 21,140,194 | +1.19(+1.04%) |
Feb 21, 2019 | 113.02 | 114.59 | 112.78 | 113.63 | 22,462,938 | +0.06(+0.05%) |
Feb 20, 2019 | 113.31 | 113.93 | 112.60 | 113.57 | 21,470,998 | +0.49(+0.43%) |
Feb 19, 2019 | 112.32 | 114.19 | 112.31 | 113.08 | 19,290,450 | -0.32(-0.29%) |
Feb 15, 2019 | 112.20 | 113.41 | 111.48 | 113.41 | 11,195,857 | +1.60(+1.43%) |
Feb 14, 2019 | 110.13 | 112.27 | 110.00 | 111.80 | 19,274,996 | +1.62(+1.47%) |
Feb 13, 2019 | 110.14 | 110.77 | 108.77 | 110.19 | 13,831,735 | +0.15(+0.13%) |
Feb 12, 2019 | 108.45 | 110.42 | 108.21 | 110.04 | 7,574,487 | +1.36(+1.25%) |
Feb 11, 2019 | 109.77 | 110.45 | 107.78 | 108.68 | 7,821,571 | -1.46(-1.33%) |
Feb 08, 2019 | 108.42 | 111.83 | 108.16 | 110.14 | 17,585,956 | +1.93(+1.79%) |
Feb 07, 2019 | 109.59 | 109.89 | 107.62 | 108.21 | 8,612,920 | -1.63(-1.48%) |
Feb 06, 2019 | 109.29 | 111.27 | 108.43 | 109.84 | 8,057,269 | -1.07(-0.96%) |
Feb 05, 2019 | 111.17 | 112.11 | 110.88 | 110.91 | 8,412,137 | +0.24(+0.22%) |
Feb 04, 2019 | 111.62 | 112.20 | 109.30 | 110.67 | 4,894,921 | -0.66(-0.60%) |
Feb 01, 2019 | 110.81 | 111.42 | 109.71 | 111.33 | 4,529,806 | +0.95(+0.86%) |
Jan 31, 2019 | 107.69 | 110.64 | 107.50 | 110.38 | 6,239,472 | +2.69(+2.50%) |
Jan 30, 2019 | 106.39 | 107.82 | 106.39 | 107.69 | 4,737,486 | +1.13(+1.06%) |
Jan 29, 2019 | 105.34 | 106.78 | 104.90 | 106.56 | 4,090,901 | +0.63(+0.59%) |
Jan 28, 2019 | 105.65 | 106.01 | 104.56 | 105.93 | 3,899,264 | +0.06(+0.05%) |
Jan 25, 2019 | 106.22 | 106.23 | 105.02 | 105.88 | 4,993,906 | -0.02(-0.02%) |
Jan 24, 2019 | 108.87 | 108.87 | 105.17 | 105.90 | 7,542,611 | -3.50(-3.20%) |
Jan 23, 2019 | 107.85 | 109.50 | 107.67 | 109.40 | 4,356,577 | +1.56(+1.45%) |
Jan 22, 2019 | 106.54 | 107.85 | 106.54 | 107.83 | 4,753,363 | +0.46(+0.43%) |
Jan 18, 2019 | 106.44 | 107.66 | 105.92 | 107.37 | 9,649,999 | -2.37(-2.16%) |
Jan 17, 2019 | 107.57 | 109.77 | 107.33 | 109.74 | 4,718,026 | +2.17(+2.02%) |
Jan 16, 2019 | 107.74 | 108.73 | 107.27 | 107.56 | 3,157,814 | -0.27(-0.25%) |
Jan 15, 2019 | 104.90 | 108.87 | 104.43 | 107.83 | 5,535,442 | +2.22(+2.10%) |
Jan 14, 2019 | 106.09 | 106.14 | 105.29 | 105.61 | 4,782,816 | -1.38(-1.29%) |
Jan 11, 2019 | 106.16 | 107.02 | 106.00 | 106.99 | 2,876,138 | +0.22(+0.21%) |
Jan 10, 2019 | 107.83 | 107.95 | 105.88 | 106.77 | 4,649,209 | -1.17(-1.08%) |
Jan 09, 2019 | 107.17 | 108.87 | 107.03 | 107.94 | 6,309,321 | +0.80(+0.75%) |
Jan 08, 2019 | 106.54 | 107.21 | 105.46 | 107.14 | 3,680,538 | +0.98(+0.92%) |
Jan 07, 2019 | 103.48 | 107.23 | 103.19 | 106.16 | 8,372,639 | +0.57(+0.54%) |
Jan 04, 2019 | 103.34 | 105.76 | 102.90 | 105.59 | 6,292,712 | +3.09(+3.01%) |
Jan 03, 2019 | 105.65 | 105.67 | 102.31 | 102.51 | 4,559,208 | -3.29(-3.11%) |
Jan 02, 2019 | 105.71 | 106.30 | 103.83 | 105.80 | 4,575,549 | -0.77(-0.73%) |
Dec 31, 2018 | 105.30 | 106.69 | 105.21 | 106.57 | 2,965,505 | +1.40(+1.33%) |
Dec 28, 2018 | 104.43 | 105.99 | 103.69 | 105.17 | 4,325,989 | +1.21(+1.16%) |
Dec 27, 2018 | 101.52 | 103.97 | 100.13 | 103.96 | 4,290,408 | +1.66(+1.62%) |
Dec 26, 2018 | 98.32 | 102.31 | 98.01 | 102.31 | 4,118,066 | +4.00(+4.07%) |
Dec 24, 2018 | 100.70 | 100.76 | 98.20 | 98.31 | 3,565,881 | -2.46(-2.44%) |
Dec 21, 2018 | 100.65 | 102.69 | 100.09 | 100.77 | 14,283,940 | +0.12(+0.12%) |
Dec 20, 2018 | 100.47 | 101.45 | 99.57 | 100.65 | 8,684,753 | +0.17(+0.17%) |
Dec 19, 2018 | 102.72 | 102.72 | 99.18 | 100.48 | 9,011,422 | +2.40(+2.45%) |
Dec 18, 2018 | 100.78 | 100.99 | 97.31 | 98.08 | 7,072,311 | -1.71(-1.72%) |
Dec 17, 2018 | 102.42 | 102.50 | 99.20 | 99.79 | 6,406,822 | -3.29(-3.19%) |
Dec 14, 2018 | 105.25 | 105.52 | 102.44 | 103.08 | 5,761,614 | -2.70(-2.55%) |
Dec 13, 2018 | 105.56 | 106.04 | 104.84 | 105.78 | 3,819,554 | +0.48(+0.45%) |
Dec 12, 2018 | 106.35 | 106.59 | 105.23 | 105.30 | 3,676,909 | -0.15(-0.14%) |
Dec 11, 2018 | 105.76 | 106.48 | 104.91 | 105.45 | 4,086,605 | +0.38(+0.36%) |
Dec 10, 2018 | 104.62 | 105.58 | 102.24 | 105.07 | 4,161,738 | +0.47(+0.45%) |
Dec 07, 2018 | 106.39 | 106.62 | 103.85 | 104.60 | 4,482,571 | -2.08(-1.95%) |
Dec 06, 2018 | 106.20 | 106.82 | 104.05 | 106.68 | 5,499,236 | -0.63(-0.58%) |
Dec 04, 2018 | 109.27 | 110.36 | 107.12 | 107.31 | 6,164,037 | -1.84(-1.69%) |
Dec 03, 2018 | 109.26 | 109.30 | 108.25 | 109.15 | 4,636,475 | -0.11(-0.10%) |
Nov 30, 2018 | 108.31 | 109.32 | 107.03 | 109.26 | 9,735,457 | +1.51(+1.40%) |
Nov 29, 2018 | 106.18 | 108.60 | 105.88 | 107.75 | 4,994,027 | +1.35(+1.27%) |
Nov 28, 2018 | 105.66 | 106.67 | 104.76 | 106.39 | 5,176,422 | +1.21(+1.15%) |
Nov 27, 2018 | 103.40 | 105.22 | 102.88 | 105.19 | 3,543,199 | +1.70(+1.64%) |
Nov 26, 2018 | 102.46 | 104.62 | 102.19 | 103.49 | 3,564,620 | -0.45(-0.43%) |
Nov 23, 2018 | 103.01 | 104.81 | 102.59 | 103.94 | 2,059,782 | +0.59(+0.57%) |
Nov 21, 2018 | 103.36 | 103.36 | 103.36 | 0 | -2.29(-2.17%) | |
Nov 20, 2018 | 105.80 | 107.01 | 105.28 | 105.65 | 5,296,094 | -1.00(-0.94%) |
Nov 19, 2018 | 104.06 | 106.92 | 104.06 | 106.65 | 5,282,081 | +1.82(+1.74%) |
Nov 16, 2018 | 102.85 | 105.26 | 102.84 | 104.83 | 5,175,680 | +1.50(+1.45%) |
Nov 15, 2018 | 100.55 | 103.36 | 99.96 | 103.33 | 5,207,981 | +2.20(+2.18%) |
Nov 14, 2018 | 103.47 | 103.74 | 101.06 | 101.13 | 5,855,879 | -1.86(-1.80%) |
Nov 13, 2018 | 104.69 | 104.69 | 102.47 | 102.98 | 4,626,900 | -0.74(-0.72%) |
Nov 12, 2018 | 102.86 | 105.11 | 102.86 | 103.73 | 5,542,730 | +0.91(+0.88%) |
Nov 09, 2018 | 101.18 | 103.12 | 100.52 | 102.82 | 5,516,016 | +1.93(+1.92%) |
Nov 08, 2018 | 100.33 | 101.66 | 99.89 | 100.89 | 4,001,137 | +0.35(+0.35%) |
Nov 07, 2018 | 97.91 | 101.51 | 97.79 | 100.54 | 6,410,910 | +3.50(+3.61%) |
Nov 06, 2018 | 99.88 | 100.15 | 96.17 | 97.04 | 7,424,222 | -3.89(-3.85%) |
Nov 05, 2018 | 101.19 | 102.70 | 100.58 | 100.92 | 8,038,807 | +3.11(+3.18%) |
Nov 02, 2018 | 99.09 | 99.32 | 97.07 | 97.82 | 3,904,013 | -1.02(-1.03%) |
Nov 01, 2018 | 99.64 | 100.09 | 98.35 | 98.83 | 3,971,805 | -0.53(-0.53%) |
Oct 31, 2018 | 100.42 | 101.19 | 99.28 | 99.36 | 4,746,443 | +0.09(+0.09%) |
Oct 30, 2018 | 98.26 | 99.43 | 98.12 | 99.27 | 3,629,659 | +0.86(+0.88%) |
Oct 29, 2018 | 98.46 | 99.95 | 97.40 | 98.41 | 3,915,464 | +0.93(+0.95%) |
Oct 26, 2018 | 98.09 | 98.48 | 96.27 | 97.49 | 4,872,132 | -1.37(-1.39%) |
Oct 25, 2018 | 97.52 | 99.71 | 95.45 | 98.86 | 4,490,611 | +1.44(+1.48%) |
Oct 24, 2018 | 101.00 | 101.85 | 97.30 | 97.42 | 7,354,909 | -3.73(-3.69%) |
Oct 23, 2018 | 101.44 | 102.13 | 99.93 | 101.15 | 4,100,121 | -1.50(-1.46%) |
Oct 22, 2018 | 102.63 | 103.28 | 102.05 | 102.66 | 3,206,633 | +0.10(+0.10%) |
Oct 19, 2018 | 103.43 | 103.87 | 101.40 | 102.55 | 4,609,885 | -1.27(-1.23%) |
Oct 18, 2018 | 104.40 | 104.69 | 103.00 | 103.83 | 3,950,227 | -0.26(-0.25%) |
Oct 17, 2018 | 101.69 | 104.24 | 101.58 | 104.08 | 4,804,177 | +2.35(+2.31%) |
Oct 16, 2018 | 101.56 | 101.91 | 100.73 | 101.74 | 4,575,764 | +0.38(+0.37%) |
Oct 15, 2018 | 101.25 | 102.45 | 100.78 | 101.36 | 4,239,503 | +0.13(+0.13%) |
Oct 12, 2018 | 99.88 | 101.73 | 99.36 | 101.23 | 4,931,827 | +2.35(+2.38%) |
Oct 11, 2018 | 103.63 | 103.84 | 97.66 | 98.88 | 7,886,240 | -4.98(-4.79%) |
Oct 10, 2018 | 105.32 | 105.72 | 103.77 | 103.86 | 6,114,604 | -1.93(-1.83%) |
Oct 09, 2018 | 105.46 | 106.29 | 104.67 | 105.79 | 5,146,706 | -0.01(-0.01%) |
Oct 08, 2018 | 105.24 | 106.85 | 105.17 | 105.80 | 6,548,366 | +0.40(+0.38%) |
Oct 05, 2018 | 104.54 | 105.79 | 104.54 | 105.39 | 9,090,994 | +1.86(+1.80%) |
Oct 04, 2018 | 104.11 | 106.00 | 101.74 | 103.53 | 11,940,041 | +4.00(+4.02%) |
Oct 03, 2018 | 99.38 | 100.44 | 99.18 | 99.53 | 5,562,673 | +0.60(+0.61%) |
Oct 02, 2018 | 98.50 | 99.09 | 98.22 | 98.93 | 4,133,862 | +0.33(+0.33%) |
Oct 01, 2018 | 98.66 | 98.69 | 98.07 | 98.60 | 2,955,081 | +0.27(+0.27%) |
Sep 28, 2018 | 97.83 | 98.72 | 97.40 | 98.33 | 3,069,146 | +0.57(+0.58%) |
Sep 27, 2018 | 97.58 | 98.20 | 97.32 | 97.76 | 2,284,391 | +0.35(+0.36%) |
Sep 26, 2018 | 97.18 | 98.38 | 97.13 | 97.41 | 4,045,841 | +0.56(+0.58%) |
Sep 25, 2018 | 97.14 | 97.82 | 96.71 | 96.85 | 4,120,579 | +0.10(+0.10%) |
Sep 24, 2018 | 97.08 | 97.74 | 96.75 | 96.75 | 3,378,180 | -0.68(-0.70%) |
Sep 21, 2018 | 97.34 | 97.93 | 96.53 | 97.43 | 5,820,715 | +0.24(+0.25%) |
Sep 20, 2018 | 96.87 | 97.23 | 95.50 | 97.19 | 4,105,579 | +0.30(+0.31%) |
Sep 19, 2018 | 97.94 | 98.11 | 96.67 | 96.89 | 3,569,072 | -1.04(-1.07%) |
Sep 18, 2018 | 97.01 | 98.22 | 96.31 | 97.94 | 4,003,877 | +1.07(+1.11%) |
Sep 17, 2018 | 96.77 | 97.83 | 96.26 | 96.86 | 5,426,269 | -0.05(-0.06%) |
Sep 14, 2018 | 97.65 | 97.76 | 96.58 | 96.92 | 3,386,504 | -0.74(-0.76%) |
Sep 13, 2018 | 97.28 | 97.78 | 96.96 | 97.66 | 5,621,964 | +0.56(+0.58%) |
Sep 12, 2018 | 96.96 | 97.58 | 96.68 | 97.10 | 4,284,528 | +0.30(+0.31%) |
Sep 11, 2018 | 97.50 | 97.70 | 96.68 | 96.80 | 3,837,595 | -0.71(-0.73%) |
Sep 10, 2018 | 98.50 | 98.82 | 97.49 | 97.51 | 3,220,294 | -0.56(-0.57%) |
Sep 07, 2018 | 96.35 | 98.27 | 96.03 | 98.07 | 4,172,044 | +1.52(+1.58%) |
Sep 06, 2018 | 96.83 | 96.90 | 94.98 | 96.55 | 3,471,193 | -0.32(-0.33%) |
Sep 05, 2018 | 96.08 | 97.23 | 95.94 | 96.87 | 3,674,026 | +1.01(+1.05%) |
Sep 04, 2018 | 96.50 | 96.85 | 95.64 | 95.86 | 3,390,743 | -0.94(-0.97%) |
Aug 31, 2018 | 96.81 | 96.81 | 96.81 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 96.38 | 96.89 | 96.16 | 96.65 | 3,196,016 | +0.14(+0.14%) |
Aug 29, 2018 | 95.66 | 96.75 | 95.55 | 96.52 | 3,218,885 | +0.14(+0.14%) |
Aug 28, 2018 | 96.24 | 96.75 | 95.84 | 96.38 | 2,746,693 | +0.06(+0.07%) |
Aug 27, 2018 | 97.27 | 97.58 | 96.16 | 96.31 | 2,675,588 | -0.60(-0.62%) |
Aug 24, 2018 | 96.74 | 97.17 | 95.78 | 96.92 | 3,371,990 | +0.87(+0.91%) |
Aug 23, 2018 | 96.20 | 96.44 | 95.65 | 96.05 | 2,229,985 | -0.19(-0.20%) |
Aug 22, 2018 | 96.03 | 96.79 | 95.43 | 96.24 | 2,143,756 | -0.04(-0.04%) |
Aug 21, 2018 | 97.15 | 97.25 | 95.96 | 96.28 | 3,029,077 | -0.69(-0.71%) |
Aug 20, 2018 | 96.74 | 97.48 | 96.74 | 96.96 | 3,018,087 | +0.25(+0.26%) |
Aug 17, 2018 | 95.69 | 97.06 | 95.26 | 96.72 | 4,173,571 | +1.09(+1.14%) |
Aug 16, 2018 | 94.61 | 96.16 | 94.61 | 95.63 | 4,831,499 | +0.94(+1.00%) |
Aug 15, 2018 | 93.72 | 94.78 | 93.54 | 94.68 | 3,430,291 | +0.82(+0.87%) |
Aug 14, 2018 | 93.25 | 94.23 | 92.80 | 93.87 | 3,583,867 | +0.52(+0.55%) |
Aug 13, 2018 | 93.36 | 93.57 | 93.06 | 93.35 | 3,090,565 | +0.17(+0.19%) |
Aug 10, 2018 | 93.09 | 94.04 | 92.94 | 93.18 | 3,054,708 | +0.05(+0.06%) |
Aug 09, 2018 | 93.01 | 93.61 | 92.88 | 93.12 | 3,619,414 | -0.07(-0.08%) |
Aug 08, 2018 | 92.81 | 93.56 | 92.43 | 93.20 | 4,281,424 | +0.30(+0.32%) |
Aug 07, 2018 | 92.76 | 94.60 | 92.66 | 92.90 | 5,591,216 | -0.05(-0.06%) |
Aug 06, 2018 | 91.49 | 93.49 | 91.33 | 92.95 | 5,586,570 | +1.29(+1.41%) |
Aug 03, 2018 | 90.38 | 91.76 | 90.11 | 91.66 | 5,017,218 | +1.01(+1.12%) |
Aug 02, 2018 | 89.26 | 91.48 | 89.16 | 90.65 | 4,741,708 | +0.70(+0.78%) |
Aug 01, 2018 | 89.98 | 90.54 | 89.70 | 89.94 | 5,455,833 | -0.10(-0.11%) |
Jul 31, 2018 | 89.53 | 90.40 | 88.88 | 90.04 | 5,440,425 | +0.72(+0.81%) |
Jul 30, 2018 | 87.83 | 89.41 | 87.71 | 89.32 | 5,877,452 | +1.29(+1.47%) |
Jul 27, 2018 | 87.16 | 88.36 | 86.59 | 88.03 | 4,362,426 | +1.29(+1.49%) |
Jul 26, 2018 | 88.07 | 88.36 | 86.42 | 86.74 | 5,295,925 | -1.14(-1.30%) |
Jul 25, 2018 | 84.89 | 88.08 | 84.78 | 87.87 | 9,302,044 | +2.81(+3.30%) |
Jul 24, 2018 | 85.44 | 82.02 | 85.07 | 10,874,834 | +4.07(+5.03%) | |
Jul 23, 2018 | 80.47 | 81.25 | 80.35 | 80.99 | 3,450,420 | +0.37(+0.46%) |
Jul 20, 2018 | 81.12 | 81.44 | 80.43 | 80.62 | 4,203,935 | -0.87(-1.07%) |
Jul 19, 2018 | 82.04 | 80.99 | 81.50 | 3,479,719 | -0.55(-0.67%) | |
Jul 18, 2018 | 81.65 | 82.13 | 81.17 | 82.04 | 3,315,763 | +0.42(+0.51%) |
Jul 17, 2018 | 81.43 | 81.99 | 81.41 | 81.62 | 2,391,548 | +0.46(+0.56%) |
Jul 16, 2018 | 81.68 | 81.87 | 80.96 | 81.17 | 3,484,376 | -0.58(-0.71%) |
Jul 13, 2018 | 80.95 | 81.90 | 80.68 | 81.75 | 3,659,665 | +0.73(+0.90%) |
Jul 12, 2018 | 80.28 | 81.09 | 80.13 | 81.02 | 2,858,087 | +1.23(+1.54%) |
Jul 11, 2018 | 79.98 | 80.26 | 79.46 | 79.79 | 2,686,825 | -0.45(-0.56%) |
Jul 10, 2018 | 80.27 | 80.40 | 79.89 | 80.24 | 2,442,855 | +0.16(+0.20%) |
Jul 09, 2018 | 79.83 | 80.49 | 79.77 | 80.07 | 2,981,778 | +0.44(+0.55%) |
Jul 06, 2018 | 79.13 | 79.93 | 79.12 | 79.64 | 2,513,522 | +0.76(+0.96%) |
Jul 05, 2018 | 79.20 | 79.45 | 78.49 | 78.88 | 2,936,019 | +0.05(+0.06%) |
Jul 03, 2018 | 78.83 | 78.83 | 78.83 | 0 | +0.59(+0.76%) | |
Jul 02, 2018 | 77.51 | 78.31 | 77.19 | 78.24 | 2,575,452 | +0.48(+0.62%) |
Jun 29, 2018 | 78.22 | 78.46 | 77.58 | 77.76 | 3,252,538 | -0.15(-0.19%) |
Jun 28, 2018 | 77.32 | 78.33 | 77.29 | 77.91 | 2,814,235 | +0.75(+0.97%) |
Jun 27, 2018 | 77.38 | 78.01 | 77.13 | 77.16 | 3,297,976 | -0.40(-0.52%) |
Jun 26, 2018 | 77.95 | 78.37 | 77.42 | 77.56 | 3,117,120 | -0.60(-0.77%) |
Jun 25, 2018 | 78.37 | 78.93 | 77.57 | 78.16 | 3,746,483 | -0.14(-0.17%) |
Jun 22, 2018 | 78.39 | 78.73 | 78.19 | 78.30 | 6,350,041 | -0.14(-0.17%) |
Jun 21, 2018 | 78.21 | 78.63 | 77.63 | 78.43 | 3,134,496 | -0.19(-0.24%) |
Jun 20, 2018 | 79.04 | 79.43 | 78.55 | 78.63 | 5,130,646 | -0.49(-0.62%) |
Jun 19, 2018 | 78.27 | 79.16 | 78.07 | 79.12 | 3,340,906 | +0.65(+0.82%) |
Jun 18, 2018 | 78.35 | 78.51 | 77.47 | 78.47 | 3,189,575 | -0.70(-0.89%) |
Jun 15, 2018 | 78.69 | 78.46 | 79.17 | 6,117,972 | +0.48(+0.61%) | |
Jun 14, 2018 | 78.07 | 78.79 | 77.61 | 78.69 | 3,418,388 | +0.57(+0.73%) |
Jun 13, 2018 | 78.15 | 78.72 | 78.01 | 78.12 | 3,349,251 | +0.21(+0.27%) |
Jun 12, 2018 | 78.15 | 78.39 | 77.87 | 77.91 | 3,310,629 | -0.34(-0.43%) |
Jun 11, 2018 | 78.65 | 79.08 | 78.20 | 78.24 | 3,848,358 | -0.20(-0.26%) |
Jun 08, 2018 | 78.22 | 78.75 | 77.85 | 78.44 | 3,481,158 | +0.18(+0.23%) |
Jun 07, 2018 | 78.55 | 78.66 | 77.75 | 78.26 | 3,427,704 | -0.05(-0.06%) |
Jun 06, 2018 | 78.31 | 78.31 | 2,985,249 | +1.01(+1.31%) | ||
Jun 05, 2018 | 77.69 | 78.10 | 77.04 | 77.29 | 4,024,510 | -0.23(-0.29%) |
Jun 04, 2018 | 77.14 | 77.93 | 76.88 | 77.52 | 4,678,158 | +0.20(+0.26%) |
Jun 01, 2018 | 77.64 | 78.08 | 77.06 | 77.32 | 4,452,755 | -0.17(-0.22%) |
May 31, 2018 | 76.44 | 77.56 | 76.26 | 77.50 | 10,453,811 | +1.08(+1.41%) |
May 30, 2018 | 75.56 | 76.57 | 75.55 | 76.42 | 3,813,742 | +1.29(+1.72%) |
May 29, 2018 | 74.83 | 75.29 | 74.41 | 75.13 | 3,796,104 | -0.30(-0.40%) |
May 25, 2018 | 75.43 | 75.43 | 75.43 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.37 | 75.37 | 74.82 | 75.37 | 2,723,405 | +0.03(+0.04%) |
May 23, 2018 | 74.46 | 75.56 | 74.37 | 75.34 | 2,761,944 | +0.42(+0.56%) |
May 22, 2018 | 74.85 | 75.54 | 74.55 | 74.93 | 2,875,864 | +0.36(+0.48%) |
May 21, 2018 | 74.99 | 75.22 | 74.42 | 74.57 | 2,749,898 | -0.22(-0.29%) |
May 18, 2018 | 74.26 | 74.99 | 74.26 | 74.79 | 4,391,924 | +0.37(+0.50%) |
May 17, 2018 | 73.85 | 74.58 | 73.84 | 74.42 | 3,081,821 | +0.44(+0.59%) |
May 16, 2018 | 74.54 | 74.68 | 73.77 | 73.98 | 3,966,362 | -0.43(-0.57%) |
May 15, 2018 | 74.87 | 75.06 | 74.06 | 74.40 | 4,046,984 | -0.78(-1.04%) |
May 14, 2018 | 74.76 | 75.40 | 74.67 | 75.18 | 5,237,011 | +0.56(+0.75%) |
May 11, 2018 | 73.44 | 74.62 | 73.33 | 74.62 | 4,854,761 | +1.44(+1.97%) |
May 10, 2018 | 71.92 | 73.46 | 71.87 | 73.18 | 4,108,481 | +1.44(+2.01%) |
May 09, 2018 | 71.46 | 72.09 | 71.00 | 71.74 | 3,674,042 | +0.35(+0.49%) |
May 08, 2018 | 71.03 | 71.41 | 70.75 | 71.39 | 5,073,409 | +0.23(+0.32%) |
May 07, 2018 | 70.96 | 71.73 | 70.80 | 71.16 | 4,116,115 | +0.21(+0.29%) |
May 04, 2018 | 70.07 | 71.15 | 69.77 | 70.96 | 3,720,856 | +0.33(+0.46%) |
May 03, 2018 | 71.18 | 71.23 | 70.09 | 70.63 | 4,938,178 | -0.71(-1.00%) |
May 02, 2018 | 71.21 | 71.85 | 71.01 | 71.34 | 5,708,353 | -0.22(-0.30%) |
May 01, 2018 | 73.02 | 73.25 | 71.22 | 71.56 | 6,967,725 | -1.81(-2.47%) |
Apr 30, 2018 | 75.20 | 75.31 | 73.36 | 73.37 | 6,058,808 | -1.50(-2.01%) |
Apr 27, 2018 | 74.67 | 75.34 | 74.56 | 74.87 | 3,546,289 | +0.16(+0.22%) |
Apr 26, 2018 | 73.69 | 75.62 | 73.69 | 74.71 | 5,589,418 | +1.28(+1.74%) |
Apr 25, 2018 | 72.65 | 74.50 | 72.41 | 73.44 | 5,943,369 | +0.95(+1.31%) |
Apr 24, 2018 | 73.46 | 73.76 | 71.42 | 72.49 | 7,065,778 | -0.10(-0.14%) |
Apr 23, 2018 | 71.89 | 72.67 | 71.65 | 72.58 | 4,437,186 | +1.03(+1.44%) |
Apr 20, 2018 | 72.08 | 72.32 | 71.34 | 71.55 | 5,993,187 | -0.62(-0.87%) |
Apr 19, 2018 | 71.46 | 72.18 | 71.09 | 72.18 | 5,512,907 | +0.03(+0.04%) |
Apr 18, 2018 | 72.37 | 72.62 | 72.03 | 72.15 | 4,708,098 | -0.18(-0.25%) |
Apr 17, 2018 | 72.92 | 72.98 | 71.94 | 72.33 | 4,179,186 | -0.18(-0.25%) |
Apr 16, 2018 | 72.82 | 73.08 | 72.11 | 72.51 | 3,030,782 | +0.36(+0.50%) |
Apr 13, 2018 | 72.30 | 72.81 | 71.72 | 72.15 | 2,930,642 | +0.39(+0.54%) |
Apr 12, 2018 | 71.67 | 72.11 | 71.33 | 71.76 | 2,343,750 | +0.51(+0.71%) |
Apr 11, 2018 | 70.91 | 71.41 | 70.70 | 71.25 | 3,126,857 | -0.44(-0.62%) |
Apr 10, 2018 | 70.68 | 72.11 | 70.66 | 71.70 | 4,040,862 | +1.70(+2.43%) |
Apr 09, 2018 | 69.93 | 70.91 | 69.08 | 70.00 | 5,941,672 | +0.44(+0.64%) |
Apr 06, 2018 | 70.76 | 70.80 | 69.06 | 69.55 | 4,433,836 | -1.60(-2.25%) |
Apr 05, 2018 | 71.06 | 71.36 | 70.68 | 71.15 | 2,398,691 | +0.02(+0.03%) |
Apr 04, 2018 | 69.53 | 71.34 | 69.43 | 71.14 | 3,339,224 | +0.96(+1.37%) |
Apr 03, 2018 | 69.01 | 70.23 | 68.66 | 70.18 | 3,989,450 | +1.67(+2.43%) |
Apr 02, 2018 | 69.58 | 69.97 | 68.24 | 68.51 | 6,941,728 | -1.51(-2.16%) |
Mar 29, 2018 | 70.02 | 70.02 | 70.02 | 0 | +0.33(+0.47%) | |
Mar 28, 2018 | 68.84 | 70.29 | 68.82 | 69.70 | 4,704,188 | +1.22(+1.78%) |
Mar 27, 2018 | 68.86 | 69.33 | 68.00 | 68.48 | 4,497,712 | -0.47(-0.68%) |
Mar 26, 2018 | 68.43 | 68.99 | 67.56 | 68.95 | 3,854,667 | +1.29(+1.90%) |
Mar 23, 2018 | 69.48 | 69.53 | 67.44 | 67.66 | 4,749,055 | -1.60(-2.31%) |
Mar 22, 2018 | 70.20 | 70.60 | 69.15 | 69.26 | 4,217,275 | -1.55(-2.19%) |
Mar 21, 2018 | 71.01 | 71.50 | 70.62 | 70.81 | 4,477,070 | -0.12(-0.17%) |
Mar 20, 2018 | 71.53 | 71.68 | 70.46 | 70.93 | 4,357,614 | -0.33(-0.46%) |
Mar 19, 2018 | 72.51 | 72.58 | 70.74 | 71.25 | 5,653,827 | -1.59(-2.19%) |
Mar 16, 2018 | 71.68 | 72.85 | 71.61 | 72.85 | 9,199,829 | +1.57(+2.21%) |
Mar 15, 2018 | 71.12 | 72.28 | 71.01 | 71.27 | 4,320,331 | +0.24(+0.33%) |
Mar 14, 2018 | 71.99 | 70.61 | 71.04 | 3,500,313 | -0.60(-0.83%) | |
Mar 13, 2018 | 71.57 | 72.29 | 71.29 | 71.63 | 5,373,387 | +0.10(+0.14%) |
Mar 12, 2018 | 72.25 | 72.34 | 71.15 | 71.53 | 5,590,382 | -0.52(-0.72%) |
Mar 09, 2018 | 71.75 | 72.37 | 71.39 | 72.05 | 4,861,045 | +0.65(+0.91%) |
Mar 08, 2018 | 70.28 | 71.52 | 70.11 | 71.40 | 3,835,904 | +1.31(+1.87%) |
Mar 07, 2018 | 70.24 | 70.09 | 2,504,307 | +0.23(+0.32%) | ||
Mar 06, 2018 | 70.47 | 70.59 | 69.58 | 69.86 | 3,273,919 | -0.46(-0.66%) |
Mar 05, 2018 | 69.60 | 70.67 | 69.43 | 70.32 | 4,216,947 | +0.43(+0.61%) |
Mar 02, 2018 | 69.13 | 70.23 | 69.07 | 69.90 | 3,554,208 | +0.66(+0.95%) |