Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 80.88 | 82.93 | 80.06 | 82.88 | 3,699,559 | +2.16(+2.68%) |
Nov 29, 2018 | 81.13 | 81.68 | 80.56 | 80.72 | 3,134,626 | -1.08(-1.32%) |
Nov 28, 2018 | 80.64 | 81.86 | 79.35 | 81.80 | 4,286,014 | +1.46(+1.82%) |
Nov 27, 2018 | 80.23 | 80.84 | 79.25 | 80.34 | 2,915,369 | -0.44(-0.54%) |
Nov 26, 2018 | 80.99 | 81.28 | 79.84 | 80.78 | 2,615,100 | +1.28(+1.61%) |
Nov 23, 2018 | 79.51 | 80.18 | 78.81 | 79.50 | 1,296,770 | -0.93(-1.16%) |
Nov 21, 2018 | 80.43 | 80.43 | 80.43 | 0 | +0.59(+0.74%) | |
Nov 20, 2018 | 76.02 | 80.60 | 75.19 | 79.84 | 7,426,185 | +3.14(+4.09%) |
Nov 19, 2018 | 80.38 | 80.69 | 76.64 | 76.70 | 7,560,533 | -3.55(-4.43%) |
Nov 16, 2018 | 79.01 | 80.68 | 78.60 | 80.25 | 3,532,276 | -0.30(-0.38%) |
Nov 15, 2018 | 77.16 | 80.60 | 77.16 | 80.55 | 5,316,177 | +3.31(+4.28%) |
Nov 14, 2018 | 77.42 | 78.12 | 76.65 | 77.25 | 2,671,315 | +0.74(+0.97%) |
Nov 13, 2018 | 76.09 | 77.86 | 75.90 | 76.50 | 3,392,437 | +0.99(+1.31%) |
Nov 12, 2018 | 77.49 | 77.68 | 75.42 | 75.51 | 3,713,792 | -3.04(-3.87%) |
Nov 09, 2018 | 80.23 | 80.47 | 78.03 | 78.55 | 3,393,122 | -2.10(-2.60%) |
Nov 08, 2018 | 78.55 | 80.79 | 78.55 | 80.65 | 2,844,520 | +1.45(+1.83%) |
Nov 07, 2018 | 79.83 | 79.84 | 78.38 | 79.20 | 2,513,022 | +0.31(+0.40%) |
Nov 06, 2018 | 77.63 | 78.92 | 77.46 | 78.89 | 1,952,702 | +1.42(+1.83%) |
Nov 05, 2018 | 78.11 | 78.40 | 76.76 | 77.47 | 2,390,121 | -0.72(-0.92%) |
Nov 02, 2018 | 79.21 | 79.83 | 77.35 | 78.19 | 4,186,682 | -0.74(-0.93%) |
Nov 01, 2018 | 75.48 | 79.37 | 75.08 | 78.92 | 4,091,764 | +3.85(+5.12%) |
Oct 31, 2018 | 75.27 | 75.60 | 74.33 | 75.07 | 3,901,576 | +0.82(+1.10%) |
Oct 30, 2018 | 72.30 | 74.31 | 72.12 | 74.26 | 5,239,227 | +2.14(+2.97%) |
Oct 29, 2018 | 72.93 | 73.50 | 70.83 | 72.12 | 5,636,958 | +1.24(+1.75%) |
Oct 26, 2018 | 69.56 | 71.84 | 68.72 | 70.88 | 5,058,406 | -0.04(-0.06%) |
Oct 25, 2018 | 70.80 | 71.66 | 70.64 | 70.92 | 4,672,428 | +1.13(+1.62%) |
Oct 24, 2018 | 72.03 | 72.41 | 69.74 | 69.79 | 8,548,489 | -4.33(-5.84%) |
Oct 23, 2018 | 72.41 | 74.45 | 71.48 | 74.12 | 5,191,925 | +0.09(+0.12%) |
Oct 22, 2018 | 74.45 | 74.79 | 73.86 | 74.03 | 2,605,828 | +0.19(+0.26%) |
Oct 19, 2018 | 74.38 | 75.53 | 73.42 | 73.84 | 2,859,249 | -0.75(-1.00%) |
Oct 18, 2018 | 74.44 | 75.59 | 73.14 | 74.59 | 5,489,584 | -1.87(-2.44%) |
Oct 17, 2018 | 77.44 | 77.51 | 75.87 | 76.46 | 3,935,351 | -0.46(-0.59%) |
Oct 16, 2018 | 76.04 | 76.99 | 75.46 | 76.91 | 3,788,513 | +1.67(+2.22%) |
Oct 15, 2018 | 75.07 | 75.94 | 74.53 | 75.25 | 3,516,495 | -0.24(-0.32%) |
Oct 12, 2018 | 76.44 | 76.92 | 74.50 | 75.49 | 4,014,635 | +0.45(+0.60%) |
Oct 11, 2018 | 76.73 | 77.66 | 74.66 | 75.04 | 5,407,720 | -0.21(-0.27%) |
Oct 10, 2018 | 76.64 | 77.16 | 74.60 | 75.25 | 9,504,483 | -2.56(-3.30%) |
Oct 09, 2018 | 77.68 | 77.98 | 76.76 | 77.81 | 4,404,561 | +0.25(+0.32%) |
Oct 08, 2018 | 77.84 | 78.23 | 76.70 | 77.56 | 3,210,540 | -0.60(-0.77%) |
Oct 05, 2018 | 79.82 | 80.25 | 77.36 | 78.16 | 6,484,965 | -2.55(-3.16%) |
Oct 04, 2018 | 81.74 | 82.15 | 80.33 | 80.71 | 4,512,927 | -1.65(-2.00%) |
Oct 03, 2018 | 82.25 | 83.44 | 81.49 | 82.36 | 3,250,236 | -0.41(-0.50%) |
Oct 02, 2018 | 82.69 | 84.23 | 82.61 | 82.77 | 1,937,161 | -0.09(-0.11%) |
Oct 01, 2018 | 83.24 | 83.76 | 82.73 | 82.86 | 1,927,689 | -0.06(-0.08%) |
Sep 28, 2018 | 82.47 | 82.98 | 82.15 | 82.92 | 1,840,008 | +0.25(+0.30%) |
Sep 27, 2018 | 82.79 | 82.99 | 82.16 | 82.67 | 2,189,338 | -0.13(-0.15%) |
Sep 26, 2018 | 82.87 | 84.08 | 82.68 | 82.80 | 4,239,893 | -0.22(-0.26%) |
Sep 25, 2018 | 82.87 | 83.85 | 81.21 | 83.01 | 6,731,594 | -2.19(-2.57%) |
Sep 24, 2018 | 84.43 | 85.53 | 83.70 | 85.20 | 2,853,109 | +0.39(+0.47%) |
Sep 21, 2018 | 85.70 | 85.83 | 84.47 | 84.81 | 4,924,381 | -0.48(-0.57%) |
Sep 20, 2018 | 83.90 | 85.79 | 83.81 | 85.29 | 3,896,856 | +2.26(+2.72%) |
Sep 19, 2018 | 82.53 | 83.24 | 82.33 | 83.03 | 2,055,230 | +0.65(+0.78%) |
Sep 18, 2018 | 82.21 | 82.93 | 81.93 | 82.38 | 2,625,777 | +0.49(+0.60%) |
Sep 17, 2018 | 82.61 | 83.25 | 81.75 | 81.89 | 2,203,340 | -1.09(-1.32%) |
Sep 14, 2018 | 83.00 | 83.79 | 82.59 | 82.98 | 3,170,340 | +0.12(+0.14%) |
Sep 13, 2018 | 82.68 | 83.47 | 81.51 | 82.87 | 3,914,590 | +1.24(+1.52%) |
Sep 12, 2018 | 82.60 | 83.01 | 80.13 | 81.63 | 6,460,024 | -2.00(-2.39%) |
Sep 11, 2018 | 84.41 | 84.65 | 83.50 | 83.63 | 3,601,444 | -1.20(-1.42%) |
Sep 10, 2018 | 84.81 | 85.36 | 83.45 | 84.83 | 3,478,938 | +0.57(+0.67%) |
Sep 07, 2018 | 85.07 | 86.03 | 83.94 | 84.27 | 6,078,317 | -2.81(-3.22%) |
Sep 06, 2018 | 87.40 | 87.97 | 86.20 | 87.07 | 3,133,000 | -0.70(-0.80%) |
Sep 05, 2018 | 88.00 | 88.64 | 87.43 | 87.77 | 2,998,295 | -0.22(-0.24%) |
Sep 04, 2018 | 87.43 | 88.69 | 87.09 | 87.99 | 4,519,380 | -0.66(-0.75%) |
Aug 31, 2018 | 88.65 | 88.65 | 88.65 | 0 | +0.25(+0.28%) | |
Aug 30, 2018 | 89.22 | 89.84 | 88.14 | 88.40 | 2,109,278 | -1.00(-1.12%) |
Aug 29, 2018 | 89.63 | 89.63 | 89.03 | 89.41 | 2,655,450 | -0.22(-0.25%) |
Aug 28, 2018 | 89.80 | 90.03 | 88.77 | 89.63 | 4,115,658 | +0.31(+0.35%) |
Aug 27, 2018 | 88.62 | 89.90 | 88.36 | 89.32 | 3,257,265 | +1.15(+1.31%) |
Aug 24, 2018 | 87.52 | 88.26 | 86.97 | 88.17 | 2,996,708 | +1.24(+1.43%) |
Aug 23, 2018 | 87.73 | 88.34 | 86.79 | 86.93 | 2,986,766 | -0.47(-0.54%) |
Aug 22, 2018 | 82.61 | 87.58 | 82.16 | 87.40 | 8,448,586 | +1.79(+2.09%) |
Aug 21, 2018 | 83.95 | 86.09 | 83.38 | 85.61 | 4,537,339 | +1.95(+2.33%) |
Aug 20, 2018 | 84.60 | 84.71 | 83.22 | 83.67 | 2,420,845 | -0.75(-0.89%) |
Aug 17, 2018 | 83.42 | 84.64 | 82.71 | 84.42 | 3,214,848 | +0.29(+0.34%) |
Aug 16, 2018 | 84.25 | 84.85 | 83.86 | 84.13 | 2,048,843 | +0.45(+0.53%) |
Aug 15, 2018 | 83.85 | 84.36 | 82.84 | 83.69 | 2,265,772 | -0.97(-1.15%) |
Aug 14, 2018 | 85.31 | 85.90 | 84.63 | 84.66 | 1,973,677 | -0.25(-0.29%) |
Aug 13, 2018 | 84.96 | 85.80 | 84.65 | 84.91 | 2,172,801 | +0.17(+0.20%) |
Aug 10, 2018 | 85.09 | 86.32 | 83.97 | 84.74 | 3,156,476 | -2.50(-2.86%) |
Aug 09, 2018 | 87.95 | 88.07 | 87.24 | 87.24 | 1,625,831 | -0.67(-0.76%) |
Aug 08, 2018 | 87.92 | 88.10 | 87.42 | 87.91 | 1,407,860 | -0.09(-0.10%) |
Aug 07, 2018 | 87.21 | 88.09 | 86.98 | 88.00 | 1,264,701 | +1.08(+1.24%) |
Aug 06, 2018 | 85.85 | 86.95 | 85.74 | 86.92 | 1,481,382 | +0.73(+0.85%) |
Aug 03, 2018 | 85.76 | 86.31 | 85.57 | 86.18 | 1,140,333 | +0.33(+0.38%) |
Aug 02, 2018 | 84.79 | 86.18 | 84.57 | 85.85 | 1,917,862 | +0.13(+0.16%) |
Aug 01, 2018 | 85.18 | 86.34 | 85.18 | 85.72 | 1,924,472 | -0.09(-0.10%) |
Jul 31, 2018 | 85.40 | 86.45 | 85.31 | 85.81 | 2,802,303 | +0.74(+0.87%) |
Jul 30, 2018 | 87.09 | 87.09 | 84.80 | 85.07 | 2,851,441 | -1.49(-1.72%) |
Jul 27, 2018 | 87.55 | 88.44 | 86.32 | 86.56 | 2,406,150 | -0.64(-0.74%) |
Jul 26, 2018 | 87.09 | 87.97 | 86.34 | 87.20 | 2,852,760 | +1.03(+1.19%) |
Jul 25, 2018 | 87.01 | 87.60 | 84.87 | 86.18 | 2,928,251 | -0.80(-0.92%) |
Jul 24, 2018 | 87.51 | 88.52 | 86.85 | 86.98 | 3,321,560 | -0.30(-0.35%) |
Jul 23, 2018 | 86.93 | 87.43 | 85.98 | 87.28 | 1,572,701 | -0.02(-0.02%) |
Jul 20, 2018 | 87.49 | 88.09 | 86.84 | 87.30 | 1,560,705 | -0.40(-0.46%) |
Jul 19, 2018 | 88.17 | 88.33 | 86.98 | 87.70 | 1,556,802 | -0.74(-0.84%) |
Jul 18, 2018 | 87.94 | 88.72 | 87.89 | 88.44 | 1,832,101 | +0.74(+0.84%) |
Jul 17, 2018 | 86.55 | 87.77 | 86.09 | 87.70 | 2,161,074 | +0.55(+0.64%) |
Jul 16, 2018 | 87.78 | 87.79 | 86.86 | 87.15 | 1,546,114 | -0.43(-0.49%) |
Jul 13, 2018 | 87.58 | 1,266,297 | -0.25(-0.28%) | |||
Jul 12, 2018 | 85.85 | 87.99 | 85.60 | 87.83 | 2,609,279 | +1.95(+2.27%) |
Jul 11, 2018 | 86.93 | 87.39 | 85.66 | 85.88 | 1,690,985 | -2.07(-2.35%) |
Jul 10, 2018 | 86.94 | 88.07 | 86.59 | 87.95 | 2,497,297 | +1.21(+1.40%) |
Jul 09, 2018 | 86.95 | 87.34 | 85.84 | 86.74 | 2,084,942 | -0.02(-0.02%) |
Jul 06, 2018 | 86.03 | 86.94 | 85.61 | 86.76 | 1,737,779 | +0.71(+0.83%) |
Jul 05, 2018 | 86.17 | 84.73 | 86.04 | 2,198,760 | +1.69(+2.00%) | |
Jul 03, 2018 | 84.35 | 84.35 | 84.35 | 0 | -1.61(-1.87%) | |
Jul 02, 2018 | 84.83 | 85.99 | 84.45 | 85.96 | 2,306,244 | +0.35(+0.41%) |
Jun 29, 2018 | 86.07 | 87.32 | 85.46 | 85.61 | 3,491,914 | -0.03(-0.03%) |
Jun 28, 2018 | 85.85 | 86.30 | 84.84 | 85.64 | 2,632,326 | -0.49(-0.57%) |
Jun 27, 2018 | 88.08 | 88.67 | 86.08 | 86.13 | 4,946,771 | -1.97(-2.24%) |
Jun 26, 2018 | 87.87 | 88.73 | 87.52 | 88.10 | 2,650,348 | +0.50(+0.57%) |
Jun 25, 2018 | 87.59 | 87.92 | 86.47 | 87.60 | 5,213,710 | -0.84(-0.95%) |
Jun 22, 2018 | 89.10 | 89.15 | 88.08 | 88.44 | 6,976,081 | -0.06(-0.07%) |
Jun 21, 2018 | 90.45 | 90.45 | 88.34 | 88.50 | 1,895,128 | -1.64(-1.82%) |
Jun 20, 2018 | 89.57 | 90.21 | 89.06 | 90.15 | 1,590,088 | +0.84(+0.94%) |
Jun 19, 2018 | 88.81 | 89.37 | 88.27 | 89.31 | 1,970,793 | -0.92(-1.02%) |
Jun 18, 2018 | 89.66 | 90.38 | 89.11 | 90.23 | 2,085,545 | -0.37(-0.40%) |
Jun 15, 2018 | 90.77 | 89.34 | 90.59 | 3,493,637 | -0.18(-0.20%) | |
Jun 14, 2018 | 90.80 | 91.91 | 90.42 | 90.77 | 2,079,113 | +0.58(+0.64%) |
Jun 13, 2018 | 91.16 | 91.23 | 89.91 | 90.19 | 2,312,772 | -0.87(-0.95%) |
Jun 12, 2018 | 90.66 | 91.10 | 90.10 | 91.06 | 2,239,024 | +0.56(+0.62%) |
Jun 11, 2018 | 90.02 | 90.91 | 89.88 | 90.50 | 1,832,372 | +0.29(+0.33%) |
Jun 08, 2018 | 90.33 | 90.42 | 89.25 | 90.20 | 2,582,251 | -0.80(-0.88%) |
Jun 07, 2018 | 91.32 | 92.46 | 90.64 | 91.00 | 4,101,281 | +0.30(+0.33%) |
Jun 06, 2018 | 90.74 | 90.70 | 2,457,662 | +1.30(+1.45%) | ||
Jun 05, 2018 | 88.84 | 89.65 | 88.52 | 89.40 | 2,104,375 | +0.59(+0.66%) |
Jun 04, 2018 | 87.50 | 89.09 | 86.55 | 88.82 | 2,948,902 | +1.40(+1.61%) |
Jun 01, 2018 | 86.77 | 87.44 | 85.69 | 87.41 | 2,591,015 | +1.08(+1.26%) |
May 31, 2018 | 85.20 | 87.40 | 84.88 | 86.33 | 5,714,838 | +1.95(+2.32%) |
May 30, 2018 | 82.68 | 86.15 | 82.62 | 84.38 | 3,638,699 | +0.52(+0.63%) |
May 29, 2018 | 84.11 | 84.68 | 83.40 | 83.85 | 3,910,234 | -0.94(-1.11%) |
May 25, 2018 | 84.79 | 84.79 | 84.79 | 0 | +0.36(+0.43%) | |
May 24, 2018 | 83.96 | 84.63 | 83.50 | 84.43 | 2,162,064 | +0.58(+0.69%) |
May 23, 2018 | 84.05 | 84.46 | 83.54 | 83.85 | 3,406,438 | -1.17(-1.38%) |
May 22, 2018 | 85.09 | 85.61 | 84.70 | 85.02 | 1,503,963 | +0.36(+0.43%) |
May 21, 2018 | 84.90 | 85.34 | 83.95 | 84.66 | 1,907,167 | +0.37(+0.44%) |
May 18, 2018 | 84.13 | 84.90 | 83.58 | 84.29 | 3,626,991 | -0.14(-0.17%) |
May 17, 2018 | 83.69 | 84.55 | 83.65 | 84.43 | 3,764,407 | +0.24(+0.28%) |
May 16, 2018 | 83.46 | 84.22 | 83.13 | 84.19 | 1,657,950 | +1.07(+1.29%) |
May 15, 2018 | 82.68 | 83.37 | 82.43 | 83.11 | 2,335,653 | -0.28(-0.33%) |
May 14, 2018 | 82.79 | 84.32 | 82.79 | 83.39 | 2,446,632 | +1.13(+1.37%) |
May 11, 2018 | 82.69 | 83.19 | 82.10 | 82.26 | 1,529,836 | -0.66(-0.79%) |
May 10, 2018 | 82.69 | 82.97 | 82.07 | 82.92 | 2,155,010 | +0.64(+0.78%) |
May 09, 2018 | 81.60 | 82.39 | 81.21 | 82.28 | 2,183,135 | +1.07(+1.31%) |
May 08, 2018 | 80.78 | 81.24 | 80.05 | 81.21 | 1,772,980 | +0.82(+1.02%) |
May 07, 2018 | 79.83 | 80.99 | 79.83 | 80.40 | 2,102,331 | +0.20(+0.25%) |
May 04, 2018 | 77.78 | 80.23 | 77.39 | 80.19 | 2,707,010 | +2.10(+2.68%) |
May 03, 2018 | 77.75 | 78.41 | 76.60 | 78.09 | 2,545,294 | -0.35(-0.44%) |
May 02, 2018 | 79.07 | 79.25 | 77.71 | 78.44 | 1,786,174 | -0.50(-0.63%) |
May 01, 2018 | 77.41 | 79.06 | 77.06 | 78.94 | 2,357,564 | +1.34(+1.73%) |
Apr 30, 2018 | 77.97 | 78.36 | 76.42 | 77.60 | 4,228,260 | -0.29(-0.38%) |
Apr 27, 2018 | 79.30 | 79.40 | 77.47 | 77.89 | 3,082,763 | -0.91(-1.15%) |
Apr 26, 2018 | 78.57 | 79.09 | 77.93 | 78.80 | 2,230,383 | +0.83(+1.06%) |
Apr 25, 2018 | 78.23 | 78.99 | 77.58 | 77.97 | 2,985,748 | +0.11(+0.14%) |
Apr 24, 2018 | 79.30 | 79.48 | 77.57 | 77.86 | 3,531,075 | -0.31(-0.40%) |
Apr 23, 2018 | 80.10 | 80.12 | 77.75 | 78.17 | 3,141,035 | -1.56(-1.96%) |
Apr 20, 2018 | 79.41 | 79.95 | 78.76 | 79.74 | 4,968,546 | -0.08(-0.10%) |
Apr 19, 2018 | 82.60 | 82.60 | 79.74 | 79.82 | 4,248,526 | -4.19(-4.99%) |
Apr 18, 2018 | 84.20 | 84.79 | 83.53 | 84.01 | 2,149,825 | -0.53(-0.63%) |
Apr 17, 2018 | 83.19 | 84.87 | 83.19 | 84.54 | 2,161,317 | +1.80(+2.18%) |
Apr 16, 2018 | 82.78 | 83.13 | 82.15 | 82.74 | 2,392,424 | +0.32(+0.39%) |
Apr 13, 2018 | 83.06 | 83.15 | 81.90 | 82.42 | 2,104,649 | -0.21(-0.26%) |
Apr 12, 2018 | 81.45 | 82.83 | 81.02 | 82.63 | 3,359,299 | +1.97(+2.44%) |
Apr 11, 2018 | 79.29 | 80.97 | 79.22 | 80.66 | 2,009,544 | +0.68(+0.86%) |
Apr 10, 2018 | 79.51 | 80.67 | 78.85 | 79.98 | 2,524,872 | +1.81(+2.32%) |
Apr 09, 2018 | 79.17 | 80.34 | 78.09 | 78.17 | 2,829,826 | -0.28(-0.36%) |
Apr 06, 2018 | 79.82 | 80.38 | 78.29 | 78.45 | 2,582,674 | -2.34(-2.89%) |
Apr 05, 2018 | 81.82 | 82.13 | 80.18 | 80.79 | 1,991,834 | -0.27(-0.33%) |
Apr 04, 2018 | 78.01 | 81.31 | 77.77 | 81.05 | 2,330,094 | +1.53(+1.92%) |
Apr 03, 2018 | 79.61 | 79.88 | 78.09 | 79.53 | 3,063,680 | +0.68(+0.87%) |
Apr 02, 2018 | 80.37 | 80.73 | 78.10 | 78.84 | 3,724,429 | -2.11(-2.61%) |
Mar 29, 2018 | 80.96 | 80.96 | 80.96 | 0 | +1.08(+1.36%) | |
Mar 28, 2018 | 80.58 | 81.39 | 79.43 | 79.87 | 2,928,990 | -1.01(-1.25%) |
Mar 27, 2018 | 83.31 | 83.79 | 80.19 | 80.88 | 5,073,987 | -1.83(-2.21%) |
Mar 26, 2018 | 79.36 | 82.79 | 79.01 | 82.71 | 4,130,468 | +4.81(+6.17%) |
Mar 23, 2018 | 80.27 | 80.70 | 77.86 | 77.91 | 2,941,729 | -2.52(-3.14%) |
Mar 22, 2018 | 81.31 | 82.11 | 80.38 | 80.43 | 3,199,666 | -2.01(-2.44%) |
Mar 21, 2018 | 82.17 | 83.41 | 82.01 | 82.44 | 1,815,443 | +0.08(+0.10%) |
Mar 20, 2018 | 83.07 | 83.18 | 82.06 | 82.36 | 1,985,756 | -0.70(-0.84%) |
Mar 19, 2018 | 83.27 | 83.34 | 81.59 | 83.06 | 3,264,637 | -0.58(-0.69%) |
Mar 16, 2018 | 83.59 | 84.40 | 83.29 | 83.64 | 4,579,051 | +0.19(+0.22%) |
Mar 15, 2018 | 83.43 | 83.82 | 82.76 | 83.45 | 1,434,097 | -0.13(-0.16%) |
Mar 14, 2018 | 84.34 | 84.69 | 82.86 | 83.58 | 1,744,490 | -0.51(-0.60%) |
Mar 13, 2018 | 85.28 | 86.04 | 83.70 | 84.09 | 3,964,391 | -0.77(-0.91%) |
Mar 12, 2018 | 84.16 | 85.04 | 84.10 | 84.86 | 3,113,736 | +0.71(+0.84%) |
Mar 09, 2018 | 82.88 | 84.26 | 82.88 | 84.15 | 3,117,100 | +1.79(+2.17%) |
Mar 08, 2018 | 82.53 | 82.88 | 81.79 | 82.37 | 2,431,166 | +0.41(+0.50%) |
Mar 07, 2018 | 82.01 | 80.02 | 81.96 | 3,373,196 | +0.72(+0.88%) | |
Mar 06, 2018 | 81.07 | 81.81 | 80.58 | 81.24 | 2,216,282 | +0.70(+0.87%) |
Mar 05, 2018 | 78.50 | 81.04 | 78.45 | 80.55 | 3,363,116 | +1.42(+1.80%) |
Mar 02, 2018 | 77.28 | 79.25 | 76.90 | 79.12 | 2,601,047 | +1.08(+1.38%) |
Mar 01, 2018 | 79.44 | 80.01 | 76.70 | 78.04 | 4,677,335 | -1.63(-2.04%) |
Feb 28, 2018 | 83.51 | 83.89 | 79.18 | 79.67 | 4,807,240 | -1.86(-2.29%) |
Feb 27, 2018 | 81.49 | 82.76 | 80.98 | 81.53 | 3,683,176 | -0.09(-0.11%) |
Feb 26, 2018 | 80.04 | 81.68 | 80.04 | 81.62 | 3,031,101 | +1.76(+2.20%) |
Feb 23, 2018 | 78.96 | 79.92 | 78.80 | 79.86 | 2,393,088 | +1.60(+2.04%) |
Feb 22, 2018 | 78.18 | 78.95 | 77.83 | 78.27 | 2,749,677 | +0.13(+0.17%) |
Feb 21, 2018 | 78.40 | 79.57 | 77.64 | 78.13 | 2,946,914 | +0.00(+0.00%) |
Feb 20, 2018 | 77.13 | 78.75 | 76.82 | 78.13 | 4,481,979 | +2.05(+2.69%) |
Feb 16, 2018 | 76.08 | 76.08 | 76.08 | 0 | +0.61(+0.81%) | |
Feb 15, 2018 | 75.95 | 75.95 | 74.62 | 75.47 | 2,505,640 | +0.24(+0.32%) |
Feb 14, 2018 | 73.81 | 75.52 | 73.70 | 75.23 | 3,178,707 | +0.70(+0.94%) |
Feb 13, 2018 | 76.01 | 76.38 | 74.03 | 74.54 | 3,042,702 | -0.63(-0.83%) |
Feb 12, 2018 | 74.50 | 75.91 | 74.26 | 75.16 | 3,712,497 | +0.99(+1.33%) |
Feb 09, 2018 | 74.16 | 74.75 | 71.54 | 74.17 | 6,392,817 | +1.10(+1.51%) |
Feb 08, 2018 | 75.65 | 73.05 | 73.07 | 5,968,505 | -2.36(-3.13%) | |
Feb 07, 2018 | 76.67 | 76.67 | 75.38 | 75.43 | 5,155,047 | -2.82(-3.60%) |
Feb 06, 2018 | 74.41 | 78.40 | 73.14 | 78.25 | 6,156,385 | +1.62(+2.11%) |
Feb 05, 2018 | 78.43 | 79.19 | 75.94 | 76.63 | 4,243,198 | -2.12(-2.69%) |
Feb 02, 2018 | 80.19 | 80.68 | 78.71 | 78.75 | 3,307,057 | -2.24(-2.77%) |
Feb 01, 2018 | 80.64 | 81.82 | 80.64 | 81.00 | 2,616,090 | -0.20(-0.25%) |
Jan 31, 2018 | 81.21 | 81.79 | 80.79 | 81.20 | 3,917,390 | +0.29(+0.36%) |
Jan 30, 2018 | 81.99 | 82.11 | 81.40 | 80.91 | 4,169,655 | -1.97(-2.38%) |
Jan 29, 2018 | 82.37 | 83.46 | 81.67 | 82.88 | 3,482,705 | -0.05(-0.06%) |
Jan 26, 2018 | 82.27 | 83.22 | 81.82 | 82.93 | 5,377,389 | +1.64(+2.02%) |
Jan 25, 2018 | 85.01 | 85.72 | 81.24 | 81.29 | 4,136,706 | -2.97(-3.52%) |
Jan 24, 2018 | 83.41 | 85.40 | 82.37 | 84.26 | 7,081,617 | -1.00(-1.17%) |
Jan 23, 2018 | 85.45 | 85.83 | 84.74 | 85.26 | 3,673,651 | -0.16(-0.19%) |
Jan 22, 2018 | 85.18 | 85.72 | 84.64 | 85.41 | 5,026,734 | +0.45(+0.53%) |
Jan 19, 2018 | 86.29 | 86.55 | 84.96 | 84.96 | 3,125,752 | -0.97(-1.13%) |
Jan 18, 2018 | 84.47 | 86.94 | 84.25 | 85.94 | 5,980,386 | +1.48(+1.75%) |
Jan 17, 2018 | 83.07 | 84.80 | 82.73 | 84.46 | 4,538,817 | +2.18(+2.65%) |
Jan 16, 2018 | 81.64 | 82.81 | 81.61 | 82.28 | 3,817,199 | +0.95(+1.17%) |
Jan 12, 2018 | 81.32 | 81.32 | 81.32 | 0 | +0.73(+0.91%) | |
Jan 11, 2018 | 79.89 | 80.65 | 79.55 | 80.59 | 2,177,312 | +0.95(+1.20%) |
Jan 10, 2018 | 79.63 | 3,003,602 | -1.35(-1.67%) | |||
Jan 09, 2018 | 81.13 | 81.60 | 80.79 | 80.99 | 3,145,376 | -0.17(-0.21%) |
Jan 08, 2018 | 81.14 | 81.49 | 80.74 | 81.16 | 2,158,282 | +0.14(+0.17%) |
Jan 05, 2018 | 80.88 | 81.54 | 80.27 | 81.01 | 2,035,759 | +0.33(+0.41%) |
Jan 04, 2018 | 81.19 | 81.55 | 80.64 | 80.69 | 2,126,834 | -0.09(-0.11%) |
Jan 03, 2018 | 79.79 | 80.96 | 79.58 | 80.77 | 2,273,940 | +0.99(+1.24%) |
Jan 02, 2018 | 78.87 | 80.11 | 78.59 | 79.79 | 2,651,426 | +1.10(+1.40%) |
Dec 29, 2017 | 78.68 | 78.68 | 78.68 | 0 | -0.31(-0.39%) | |
Dec 28, 2017 | 78.92 | 79.41 | 78.40 | 78.99 | 2,232,589 | +0.25(+0.31%) |
Dec 27, 2017 | 78.56 | 79.17 | 78.27 | 78.74 | 2,067,760 | +0.42(+0.53%) |
Dec 26, 2017 | 78.52 | 77.49 | 78.33 | 1,560,811 | -0.19(-0.25%) | |
Dec 22, 2017 | 78.21 | 78.54 | 78.00 | 78.52 | 1,901,451 | +0.18(+0.23%) |
Dec 21, 2017 | 78.65 | 78.78 | 78.17 | 78.34 | 2,169,393 | +0.00(+0.00%) |
Dec 20, 2017 | 77.88 | 78.59 | 77.63 | 78.34 | 2,369,052 | +0.62(+0.80%) |
Dec 19, 2017 | 77.58 | 78.19 | 77.25 | 77.73 | 2,374,621 | -0.12(-0.16%) |
Dec 18, 2017 | 77.07 | 78.08 | 77.07 | 77.85 | 3,103,938 | +1.24(+1.61%) |
Dec 15, 2017 | 76.06 | 77.07 | 75.38 | 76.61 | 4,261,354 | +1.10(+1.46%) |
Dec 14, 2017 | 75.27 | 75.98 | 74.96 | 75.51 | 2,588,915 | +0.23(+0.31%) |
Dec 13, 2017 | 75.84 | 75.94 | 75.23 | 75.28 | 2,340,020 | -0.27(-0.35%) |
Dec 12, 2017 | 75.78 | 75.98 | 75.04 | 75.54 | 2,544,668 | -0.28(-0.37%) |
Dec 11, 2017 | 75.55 | 76.32 | 75.38 | 75.83 | 2,628,198 | +0.25(+0.33%) |
Dec 08, 2017 | 76.40 | 76.82 | 75.04 | 75.58 | 3,860,147 | -0.52(-0.69%) |
Dec 07, 2017 | 75.66 | 76.45 | 75.27 | 76.10 | 4,429,074 | +0.62(+0.82%) |
Dec 06, 2017 | 74.47 | 75.54 | 74.26 | 75.48 | 3,168,544 | +0.51(+0.68%) |
Dec 05, 2017 | 74.70 | 75.74 | 74.38 | 74.97 | 2,648,677 | +0.04(+0.05%) |
Dec 04, 2017 | 75.61 | 75.68 | 75.17 | 74.93 | 4,213,388 | -0.54(-0.71%) |