Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.67 | 70.08 | 69.29 | 69.46 | 1,808,761 | -0.62(-0.89%) |
Sep 27, 2018 | 70.67 | 70.76 | 69.72 | 70.09 | 1,765,639 | -0.51(-0.72%) |
Sep 26, 2018 | 72.31 | 72.50 | 70.42 | 70.59 | 2,394,254 | -1.36(-1.89%) |
Sep 25, 2018 | 72.62 | 72.79 | 71.90 | 71.96 | 1,185,927 | -0.24(-0.33%) |
Sep 24, 2018 | 72.79 | 72.87 | 71.93 | 72.20 | 1,409,121 | -0.68(-0.93%) |
Sep 21, 2018 | 73.03 | 73.04 | 72.54 | 72.87 | 2,363,505 | -0.05(-0.06%) |
Sep 20, 2018 | 72.57 | 73.46 | 72.57 | 72.92 | 1,455,987 | +0.64(+0.88%) |
Sep 19, 2018 | 71.18 | 72.51 | 71.12 | 72.28 | 1,728,987 | +1.13(+1.59%) |
Sep 18, 2018 | 71.40 | 71.56 | 70.85 | 71.15 | 2,170,225 | -0.27(-0.38%) |
Sep 17, 2018 | 71.95 | 72.34 | 70.86 | 71.42 | 1,664,600 | -0.35(-0.48%) |
Sep 14, 2018 | 71.76 | 72.43 | 71.59 | 71.76 | 2,136,907 | +0.14(+0.19%) |
Sep 13, 2018 | 72.91 | 73.07 | 71.22 | 71.63 | 3,267,542 | -1.03(-1.42%) |
Sep 12, 2018 | 74.77 | 75.05 | 72.44 | 72.66 | 3,713,564 | -2.59(-3.44%) |
Sep 11, 2018 | 74.27 | 75.57 | 74.19 | 75.24 | 3,166,305 | +0.92(+1.24%) |
Sep 10, 2018 | 74.78 | 74.81 | 74.26 | 74.33 | 1,613,357 | -0.11(-0.15%) |
Sep 07, 2018 | 75.05 | 75.21 | 74.20 | 74.44 | 1,734,406 | -0.46(-0.61%) |
Sep 06, 2018 | 75.03 | 75.30 | 74.35 | 74.90 | 2,349,841 | -0.08(-0.10%) |
Sep 05, 2018 | 74.63 | 75.43 | 74.63 | 74.98 | 2,237,813 | +0.18(+0.25%) |
Sep 04, 2018 | 74.72 | 75.05 | 74.27 | 74.79 | 2,066,765 | +0.20(+0.27%) |
Aug 31, 2018 | 74.59 | 74.59 | 74.59 | 0 | +0.57(+0.76%) | |
Aug 30, 2018 | 75.17 | 75.17 | 73.87 | 74.03 | 2,117,837 | -1.29(-1.72%) |
Aug 29, 2018 | 75.68 | 75.73 | 74.91 | 75.32 | 1,499,580 | -0.22(-0.29%) |
Aug 28, 2018 | 75.83 | 75.85 | 75.13 | 75.54 | 1,696,490 | -0.10(-0.13%) |
Aug 27, 2018 | 75.47 | 76.22 | 75.47 | 75.64 | 1,653,085 | +0.17(+0.22%) |
Aug 24, 2018 | 75.88 | 76.00 | 75.34 | 75.47 | 1,706,570 | +0.02(+0.03%) |
Aug 23, 2018 | 75.89 | 76.04 | 75.24 | 75.45 | 1,237,494 | -0.51(-0.66%) |
Aug 22, 2018 | 75.99 | 76.35 | 75.51 | 75.96 | 1,846,114 | -0.13(-0.17%) |
Aug 21, 2018 | 76.23 | 77.01 | 75.89 | 76.09 | 2,046,015 | +0.12(+0.16%) |
Aug 20, 2018 | 75.86 | 76.26 | 75.64 | 75.96 | 1,390,531 | +0.03(+0.04%) |
Aug 17, 2018 | 75.40 | 76.09 | 75.13 | 75.93 | 1,562,951 | +0.41(+0.55%) |
Aug 16, 2018 | 74.33 | 76.19 | 74.33 | 75.52 | 2,498,242 | +1.55(+2.10%) |
Aug 15, 2018 | 74.13 | 74.63 | 73.62 | 73.97 | 1,396,023 | -0.70(-0.94%) |
Aug 14, 2018 | 73.88 | 74.91 | 73.88 | 74.67 | 1,629,187 | +1.01(+1.37%) |
Aug 13, 2018 | 74.33 | 74.59 | 73.57 | 73.66 | 1,437,952 | -0.67(-0.91%) |
Aug 10, 2018 | 74.07 | 74.59 | 73.77 | 74.33 | 1,571,968 | -0.59(-0.79%) |
Aug 09, 2018 | 75.27 | 75.47 | 74.70 | 74.92 | 1,204,774 | -0.54(-0.71%) |
Aug 08, 2018 | 74.96 | 75.73 | 74.53 | 75.46 | 1,395,363 | +0.50(+0.66%) |
Aug 07, 2018 | 74.81 | 75.40 | 74.75 | 74.96 | 1,385,483 | +0.31(+0.41%) |
Aug 06, 2018 | 75.11 | 75.14 | 74.17 | 74.65 | 1,423,326 | -0.35(-0.47%) |
Aug 03, 2018 | 75.15 | 75.65 | 74.84 | 75.01 | 2,515,882 | -0.28(-0.38%) |
Aug 02, 2018 | 74.10 | 75.59 | 73.90 | 75.29 | 2,596,063 | +0.59(+0.79%) |
Aug 01, 2018 | 74.74 | 76.12 | 74.60 | 74.70 | 2,437,525 | +0.52(+0.70%) |
Jul 31, 2018 | 74.06 | 74.82 | 73.45 | 74.18 | 3,685,511 | +0.24(+0.33%) |
Jul 30, 2018 | 73.87 | 74.34 | 73.29 | 73.94 | 2,362,011 | +0.25(+0.34%) |
Jul 27, 2018 | 73.12 | 73.94 | 72.98 | 73.68 | 1,896,974 | +0.80(+1.09%) |
Jul 26, 2018 | 73.69 | 74.03 | 72.82 | 72.89 | 1,832,171 | -0.65(-0.88%) |
Jul 25, 2018 | 74.02 | 74.66 | 72.69 | 73.54 | 2,695,294 | +0.46(+0.63%) |
Jul 24, 2018 | 73.46 | 73.81 | 72.77 | 73.08 | 2,682,412 | -0.21(-0.28%) |
Jul 23, 2018 | 72.14 | 73.45 | 72.10 | 73.28 | 2,199,873 | +1.19(+1.65%) |
Jul 20, 2018 | 71.70 | 72.76 | 71.12 | 72.10 | 2,578,800 | +0.50(+0.69%) |
Jul 19, 2018 | 71.54 | 71.98 | 70.56 | 71.60 | 2,647,926 | -0.15(-0.21%) |
Jul 18, 2018 | 71.17 | 71.90 | 70.67 | 71.75 | 3,746,311 | +1.46(+2.08%) |
Jul 17, 2018 | 69.63 | 70.99 | 68.58 | 70.29 | 4,694,101 | +0.89(+1.28%) |
Jul 16, 2018 | 68.71 | 69.78 | 68.66 | 69.41 | 2,161,525 | +0.95(+1.39%) |
Jul 13, 2018 | 68.87 | 68.87 | 68.06 | 68.46 | 2,904,063 | -0.79(-1.14%) |
Jul 12, 2018 | 70.74 | 70.74 | 68.59 | 69.24 | 2,130,283 | -0.86(-1.23%) |
Jul 11, 2018 | 69.98 | 70.11 | 1,832,255 | -0.66(-0.93%) | ||
Jul 10, 2018 | 71.54 | 71.84 | 70.45 | 70.77 | 1,889,858 | -0.49(-0.69%) |
Jul 09, 2018 | 69.93 | 71.45 | 69.54 | 71.26 | 3,072,550 | +1.91(+2.76%) |
Jul 06, 2018 | 68.81 | 69.75 | 68.41 | 69.34 | 1,379,538 | +0.22(+0.32%) |
Jul 05, 2018 | 69.80 | 69.83 | 68.82 | 69.12 | 1,654,434 | -0.08(-0.12%) |
Jul 03, 2018 | 69.21 | 69.21 | 69.21 | 0 | -1.02(-1.45%) | |
Jul 02, 2018 | 69.24 | 70.31 | 69.15 | 70.22 | 2,087,396 | +0.65(+0.93%) |
Jun 29, 2018 | 71.29 | 69.54 | 69.57 | 2,293,728 | -0.32(-0.46%) | |
Jun 28, 2018 | 69.77 | 70.25 | 69.18 | 69.90 | 2,853,211 | +0.26(+0.37%) |
Jun 27, 2018 | 70.85 | 71.09 | 69.18 | 69.63 | 3,167,378 | -1.39(-1.95%) |
Jun 26, 2018 | 72.03 | 72.16 | 70.61 | 71.02 | 2,623,763 | -0.90(-1.26%) |
Jun 25, 2018 | 72.47 | 72.57 | 70.94 | 71.92 | 2,301,728 | -1.11(-1.52%) |
Jun 22, 2018 | 74.42 | 75.18 | 72.57 | 73.03 | 4,499,520 | -0.44(-0.59%) |
Jun 21, 2018 | 73.04 | 73.82 | 72.47 | 73.47 | 2,220,908 | +0.36(+0.49%) |
Jun 20, 2018 | 73.55 | 73.73 | 73.03 | 73.11 | 1,841,206 | +0.18(+0.24%) |
Jun 19, 2018 | 71.74 | 73.13 | 71.65 | 72.93 | 2,170,686 | +0.48(+0.67%) |
Jun 18, 2018 | 71.71 | 72.83 | 71.21 | 72.45 | 2,120,081 | +0.08(+0.12%) |
Jun 15, 2018 | 72.84 | 71.30 | 72.37 | 3,235,644 | -0.47(-0.64%) | |
Jun 14, 2018 | 73.60 | 74.20 | 72.24 | 72.83 | 1,979,622 | -0.28(-0.38%) |
Jun 13, 2018 | 73.44 | 74.57 | 72.82 | 73.11 | 1,969,990 | +0.08(+0.11%) |
Jun 12, 2018 | 72.69 | 73.59 | 72.38 | 73.03 | 2,816,742 | +0.81(+1.12%) |
Jun 11, 2018 | 73.67 | 73.99 | 72.04 | 72.22 | 2,813,516 | -1.34(-1.82%) |
Jun 08, 2018 | 73.89 | 74.10 | 73.17 | 73.56 | 1,642,213 | -0.19(-0.26%) |
Jun 07, 2018 | 74.61 | 74.95 | 73.41 | 73.75 | 2,646,635 | -0.54(-0.73%) |
Jun 06, 2018 | 74.92 | 74.29 | 2,621,718 | +1.34(+1.84%) | ||
Jun 05, 2018 | 73.51 | 73.52 | 72.66 | 72.95 | 1,243,250 | -0.72(-0.98%) |
Jun 04, 2018 | 73.29 | 73.69 | 73.09 | 73.67 | 1,863,958 | +0.66(+0.91%) |
Jun 01, 2018 | 72.97 | 73.43 | 72.64 | 73.01 | 1,735,538 | +1.11(+1.55%) |
May 31, 2018 | 72.38 | 72.85 | 71.68 | 71.90 | 2,703,807 | -0.54(-0.75%) |
May 30, 2018 | 72.54 | 72.87 | 71.69 | 72.44 | 1,924,910 | +0.95(+1.32%) |
May 29, 2018 | 73.48 | 73.82 | 71.03 | 71.49 | 2,856,571 | -3.05(-4.09%) |
May 25, 2018 | 74.54 | 74.54 | 74.54 | 0 | -0.95(-1.25%) | |
May 24, 2018 | 75.23 | 75.63 | 73.99 | 75.49 | 1,262,856 | +0.01(+0.01%) |
May 23, 2018 | 75.95 | 76.44 | 75.07 | 75.48 | 1,776,879 | -1.01(-1.32%) |
May 22, 2018 | 75.56 | 77.05 | 75.49 | 76.49 | 2,127,057 | +1.15(+1.53%) |
May 21, 2018 | 75.25 | 75.98 | 75.17 | 75.34 | 1,947,788 | +0.34(+0.45%) |
May 18, 2018 | 75.51 | 75.69 | 74.81 | 75.00 | 1,274,993 | -0.77(-1.02%) |
May 17, 2018 | 75.24 | 75.85 | 74.83 | 75.77 | 1,726,061 | +0.27(+0.35%) |
May 16, 2018 | 74.80 | 75.95 | 74.80 | 75.50 | 1,653,478 | +0.47(+0.63%) |
May 15, 2018 | 74.52 | 75.68 | 74.52 | 75.03 | 1,526,499 | +0.29(+0.39%) |
May 14, 2018 | 75.00 | 75.18 | 74.31 | 74.74 | 1,332,108 | +0.09(+0.12%) |
May 11, 2018 | 74.84 | 75.20 | 74.18 | 74.65 | 1,439,569 | -0.01(-0.01%) |
May 10, 2018 | 74.15 | 75.17 | 73.76 | 74.66 | 1,112,194 | +0.45(+0.61%) |
May 09, 2018 | 73.42 | 74.55 | 72.99 | 74.21 | 1,565,056 | +1.18(+1.62%) |
May 08, 2018 | 71.89 | 73.82 | 71.84 | 73.03 | 2,550,845 | +1.31(+1.83%) |
May 07, 2018 | 71.96 | 72.16 | 71.13 | 71.71 | 1,490,269 | -0.02(-0.03%) |
May 04, 2018 | 70.20 | 72.21 | 69.76 | 71.74 | 1,160,803 | +0.84(+1.18%) |
May 03, 2018 | 71.61 | 71.69 | 69.79 | 70.90 | 1,940,607 | -1.01(-1.40%) |
May 02, 2018 | 72.13 | 73.15 | 71.74 | 71.90 | 2,386,922 | -0.42(-0.58%) |
May 01, 2018 | 72.00 | 72.48 | 71.26 | 72.32 | 1,492,286 | +0.21(+0.29%) |
Apr 30, 2018 | 73.67 | 74.27 | 72.11 | 72.12 | 1,141,301 | -1.30(-1.78%) |
Apr 27, 2018 | 72.75 | 73.57 | 72.67 | 73.42 | 1,634,565 | +0.45(+0.62%) |
Apr 26, 2018 | 72.97 | 73.54 | 72.49 | 72.97 | 1,277,874 | -0.28(-0.39%) |
Apr 25, 2018 | 73.09 | 73.82 | 72.22 | 73.25 | 1,511,152 | -0.15(-0.21%) |
Apr 24, 2018 | 73.83 | 74.92 | 72.52 | 73.41 | 2,450,119 | +0.20(+0.27%) |
Apr 23, 2018 | 73.09 | 73.60 | 72.62 | 73.21 | 1,248,980 | +0.40(+0.54%) |
Apr 20, 2018 | 72.45 | 73.41 | 72.33 | 72.81 | 2,165,309 | +0.34(+0.47%) |
Apr 19, 2018 | 71.30 | 72.77 | 71.10 | 72.47 | 2,333,525 | +1.34(+1.89%) |
Apr 18, 2018 | 70.85 | 72.09 | 70.23 | 71.13 | 2,918,550 | +0.41(+0.58%) |
Apr 17, 2018 | 72.13 | 72.36 | 70.11 | 70.71 | 5,331,441 | -2.57(-3.51%) |
Apr 16, 2018 | 73.68 | 74.12 | 72.73 | 73.28 | 2,790,542 | +0.03(+0.04%) |
Apr 13, 2018 | 75.60 | 75.77 | 72.70 | 73.25 | 1,893,629 | -1.84(-2.45%) |
Apr 12, 2018 | 74.11 | 75.56 | 73.78 | 75.09 | 1,747,586 | +1.69(+2.31%) |
Apr 11, 2018 | 73.44 | 74.14 | 73.12 | 73.40 | 1,218,261 | -0.85(-1.15%) |
Apr 10, 2018 | 74.78 | 74.78 | 73.31 | 74.25 | 1,823,781 | +1.40(+1.92%) |
Apr 09, 2018 | 73.35 | 74.70 | 72.78 | 72.86 | 2,153,597 | +0.48(+0.66%) |
Apr 06, 2018 | 73.89 | 74.20 | 71.63 | 72.38 | 2,084,540 | -2.30(-3.08%) |
Apr 05, 2018 | 74.54 | 75.18 | 74.07 | 74.68 | 1,911,682 | +0.92(+1.25%) |
Apr 04, 2018 | 71.50 | 73.99 | 71.21 | 73.76 | 2,077,585 | +0.98(+1.35%) |
Apr 03, 2018 | 71.77 | 73.05 | 71.55 | 72.77 | 2,118,170 | +1.24(+1.73%) |
Apr 02, 2018 | 72.91 | 73.36 | 70.58 | 71.54 | 2,092,536 | -1.61(-2.20%) |
Mar 29, 2018 | 73.15 | 73.15 | 73.15 | 0 | +1.27(+1.76%) | |
Mar 28, 2018 | 72.22 | 72.88 | 71.21 | 71.88 | 2,206,660 | -0.12(-0.17%) |
Mar 27, 2018 | 73.76 | 74.24 | 71.44 | 72.00 | 2,540,605 | -1.30(-1.78%) |
Mar 26, 2018 | 71.36 | 73.57 | 71.20 | 73.31 | 2,196,261 | +3.39(+4.85%) |
Mar 23, 2018 | 72.63 | 72.81 | 69.77 | 69.91 | 2,144,353 | -2.34(-3.24%) |
Mar 22, 2018 | 74.73 | 74.90 | 72.00 | 72.25 | 3,559,882 | -3.23(-4.27%) |
Mar 21, 2018 | 75.18 | 76.63 | 74.86 | 75.48 | 1,929,088 | +0.33(+0.44%) |
Mar 20, 2018 | 75.27 | 75.88 | 74.87 | 75.15 | 1,773,016 | +0.40(+0.54%) |
Mar 19, 2018 | 75.21 | 75.59 | 73.70 | 74.75 | 1,229,766 | -0.69(-0.92%) |
Mar 16, 2018 | 75.36 | 76.10 | 74.87 | 75.44 | 3,559,064 | +0.68(+0.91%) |
Mar 15, 2018 | 74.91 | 75.40 | 74.14 | 74.76 | 1,523,249 | +0.25(+0.34%) |
Mar 14, 2018 | 76.11 | 76.11 | 74.20 | 74.51 | 1,457,504 | -1.05(-1.39%) |
Mar 13, 2018 | 77.15 | 77.15 | 75.18 | 75.56 | 2,159,147 | -1.08(-1.41%) |
Mar 12, 2018 | 77.77 | 78.04 | 76.43 | 76.64 | 2,171,517 | -1.06(-1.36%) |
Mar 09, 2018 | 77.05 | 77.86 | 76.42 | 77.70 | 1,802,436 | +1.42(+1.86%) |
Mar 08, 2018 | 77.27 | 77.48 | 74.99 | 76.28 | 1,970,605 | -0.63(-0.82%) |
Mar 07, 2018 | 77.00 | 75.54 | 76.91 | 1,499,029 | +0.40(+0.52%) | |
Mar 06, 2018 | 75.72 | 76.64 | 74.91 | 76.51 | 1,525,357 | +1.37(+1.82%) |
Mar 05, 2018 | 74.10 | 75.60 | 73.09 | 75.15 | 2,230,492 | +0.43(+0.57%) |
Mar 02, 2018 | 73.12 | 74.94 | 72.52 | 74.72 | 2,396,389 | +1.03(+1.40%) |
Mar 01, 2018 | 73.91 | 74.40 | 72.64 | 73.69 | 3,385,649 | -0.22(-0.30%) |
Feb 28, 2018 | 75.44 | 76.16 | 73.91 | 73.91 | 2,383,632 | -1.06(-1.41%) |
Feb 27, 2018 | 75.64 | 77.34 | 74.90 | 74.96 | 1,596,236 | -0.81(-1.06%) |
Feb 26, 2018 | 75.47 | 75.77 | 74.65 | 75.77 | 1,610,836 | +0.75(+1.00%) |
Feb 23, 2018 | 73.88 | 75.05 | 73.72 | 75.02 | 1,402,585 | +1.53(+2.08%) |
Feb 22, 2018 | 73.28 | 73.49 | 1,395,108 | -1.32(-1.77%) | ||
Feb 21, 2018 | 74.01 | 75.87 | 74.01 | 74.81 | 1,346,845 | +0.92(+1.24%) |
Feb 20, 2018 | 74.04 | 74.95 | 73.46 | 73.89 | 1,228,365 | -0.47(-0.63%) |
Feb 16, 2018 | 74.36 | 74.36 | 74.36 | 0 | +0.11(+0.15%) | |
Feb 15, 2018 | 74.42 | 74.73 | 73.75 | 74.25 | 1,679,469 | +0.21(+0.28%) |
Feb 14, 2018 | 71.22 | 74.15 | 71.22 | 74.04 | 2,272,549 | +2.71(+3.79%) |
Feb 13, 2018 | 70.28 | 71.45 | 70.09 | 71.34 | 1,380,065 | +0.41(+0.58%) |
Feb 12, 2018 | 70.08 | 71.69 | 69.71 | 70.93 | 2,111,209 | +1.28(+1.84%) |
Feb 09, 2018 | 69.28 | 70.26 | 67.16 | 69.64 | 2,248,195 | +1.85(+2.72%) |
Feb 08, 2018 | 71.14 | 71.14 | 67.76 | 67.80 | 2,003,404 | -3.34(-4.70%) |
Feb 07, 2018 | 70.03 | 72.32 | 70.01 | 71.14 | 2,514,838 | +0.62(+0.87%) |
Feb 06, 2018 | 67.42 | 70.82 | 67.22 | 70.52 | 2,758,370 | +0.79(+1.13%) |
Feb 05, 2018 | 71.06 | 72.24 | 68.66 | 69.74 | 2,139,415 | -2.45(-3.40%) |
Feb 02, 2018 | 73.74 | 74.64 | 72.02 | 72.19 | 2,542,320 | -1.57(-2.13%) |
Feb 01, 2018 | 72.34 | 73.76 | 72.18 | 73.76 | 1,575,498 | +1.38(+1.90%) |
Jan 31, 2018 | 72.18 | 72.74 | 72.05 | 72.39 | 1,426,191 | +0.35(+0.49%) |
Jan 30, 2018 | 71.75 | 72.33 | 71.49 | 72.04 | 1,322,849 | -0.30(-0.41%) |
Jan 29, 2018 | 72.56 | 73.38 | 72.29 | 72.33 | 1,168,170 | -0.50(-0.69%) |
Jan 26, 2018 | 72.26 | 72.89 | 71.88 | 72.84 | 1,406,689 | +0.84(+1.17%) |
Jan 25, 2018 | 72.75 | 72.92 | 71.73 | 71.99 | 2,110,073 | -0.63(-0.87%) |
Jan 24, 2018 | 72.61 | 72.96 | 72.03 | 72.62 | 1,934,782 | +0.21(+0.29%) |
Jan 23, 2018 | 72.16 | 72.73 | 71.70 | 72.41 | 1,953,248 | +0.03(+0.04%) |
Jan 22, 2018 | 72.26 | 72.47 | 71.67 | 72.38 | 2,472,923 | +0.17(+0.23%) |
Jan 19, 2018 | 71.29 | 72.42 | 71.29 | 72.21 | 3,299,172 | +0.90(+1.26%) |
Jan 18, 2018 | 72.42 | 72.68 | 71.07 | 71.31 | 1,715,058 | -0.72(-1.00%) |
Jan 17, 2018 | 71.60 | 72.25 | 70.68 | 72.04 | 2,427,236 | +0.74(+1.03%) |
Jan 16, 2018 | 70.61 | 72.59 | 70.61 | 71.30 | 3,126,211 | +0.57(+0.81%) |
Jan 12, 2018 | 70.73 | 70.73 | 70.73 | 0 | +0.40(+0.56%) | |
Jan 11, 2018 | 69.83 | 70.34 | 69.61 | 70.33 | 2,675,272 | +0.92(+1.33%) |
Jan 10, 2018 | 69.01 | 70.26 | 68.92 | 69.41 | 1,807,949 | +0.71(+1.04%) |
Jan 09, 2018 | 67.64 | 69.25 | 67.48 | 68.70 | 2,634,875 | +1.25(+1.86%) |
Jan 08, 2018 | 67.08 | 67.65 | 66.95 | 67.45 | 1,822,153 | +0.19(+0.28%) |
Jan 05, 2018 | 67.28 | 67.33 | 66.65 | 67.26 | 1,704,922 | +0.73(+1.10%) |
Jan 04, 2018 | 66.29 | 67.27 | 66.17 | 66.53 | 1,775,719 | +0.74(+1.12%) |
Jan 03, 2018 | 65.76 | 66.10 | 65.39 | 65.79 | 1,615,453 | -0.02(-0.03%) |
Jan 02, 2018 | 66.41 | 66.50 | 65.44 | 65.81 | 1,386,303 | -0.18(-0.28%) |
Dec 29, 2017 | 65.99 | 65.99 | 65.99 | 0 | -0.36(-0.55%) | |
Dec 28, 2017 | 66.35 | 66.52 | 65.88 | 66.36 | 1,059,126 | +0.13(+0.20%) |
Dec 27, 2017 | 66.23 | 66.41 | 65.97 | 66.23 | 1,007,505 | -0.16(-0.24%) |
Dec 26, 2017 | 66.60 | 67.05 | 66.11 | 66.39 | 843,811 | -0.31(-0.47%) |
Dec 22, 2017 | 66.86 | 67.07 | 66.33 | 66.70 | 1,547,837 | +0.06(+0.09%) |
Dec 21, 2017 | 66.28 | 66.95 | 66.17 | 66.64 | 2,714,395 | +0.84(+1.27%) |
Dec 20, 2017 | 66.53 | 66.62 | 65.09 | 65.80 | 1,599,141 | +0.02(+0.02%) |
Dec 19, 2017 | 66.18 | 66.50 | 65.73 | 65.79 | 2,754,353 | +0.21(+0.32%) |
Dec 18, 2017 | 65.46 | 66.02 | 65.17 | 65.58 | 2,204,991 | +0.74(+1.14%) |
Dec 15, 2017 | 64.15 | 65.30 | 63.96 | 64.84 | 4,661,816 | +1.17(+1.84%) |
Dec 14, 2017 | 64.53 | 64.64 | 63.66 | 63.67 | 1,945,113 | -0.58(-0.90%) |
Dec 13, 2017 | 65.00 | 65.49 | 64.18 | 64.24 | 2,147,229 | -0.80(-1.23%) |
Dec 12, 2017 | 65.05 | 65.34 | 64.33 | 65.05 | 2,074,357 | +0.91(+1.42%) |
Dec 11, 2017 | 64.56 | 64.74 | 63.93 | 64.14 | 1,660,627 | -0.55(-0.85%) |
Dec 08, 2017 | 64.31 | 64.87 | 64.15 | 64.69 | 1,779,792 | +0.73(+1.15%) |
Dec 07, 2017 | 62.70 | 64.36 | 62.65 | 63.96 | 2,393,211 | +0.91(+1.44%) |
Dec 06, 2017 | 63.37 | 63.65 | 62.94 | 63.05 | 1,830,658 | -0.54(-0.85%) |
Dec 05, 2017 | 64.54 | 64.85 | 63.52 | 63.59 | 1,803,123 | -0.89(-1.37%) |
Dec 04, 2017 | 64.83 | 65.74 | 64.83 | 64.47 | 4,179,323 | +1.01(+1.59%) |
Dec 01, 2017 | 63.21 | 64.24 | 62.43 | 63.46 | 2,712,154 | +0.36(+0.56%) |
Nov 30, 2017 | 63.77 | 64.60 | 63.03 | 63.11 | 3,498,968 | -0.14(-0.22%) |
Nov 29, 2017 | 61.71 | 64.26 | 61.70 | 63.24 | 4,227,221 | +2.02(+3.29%) |
Nov 28, 2017 | 59.59 | 61.37 | 59.59 | 61.23 | 2,326,731 | +1.66(+2.78%) |
Nov 27, 2017 | 59.66 | 60.06 | 59.38 | 59.57 | 1,372,318 | -0.02(-0.04%) |
Nov 24, 2017 | 60.29 | 60.34 | 59.50 | 59.59 | 572,300 | -0.51(-0.84%) |
Nov 22, 2017 | 60.23 | 60.67 | 59.97 | 60.10 | 1,155,702 | -0.05(-0.08%) |
Nov 21, 2017 | 60.65 | 60.65 | 59.99 | 60.15 | 1,546,083 | -0.30(-0.50%) |
Nov 20, 2017 | 60.15 | 60.63 | 60.06 | 60.45 | 1,614,320 | +0.51(+0.85%) |
Nov 17, 2017 | 59.31 | 60.46 | 59.00 | 59.94 | 1,666,552 | +0.54(+0.91%) |
Nov 16, 2017 | 60.25 | 60.59 | 59.32 | 59.40 | 1,586,473 | -0.35(-0.58%) |
Nov 15, 2017 | 58.86 | 60.36 | 58.20 | 59.75 | 2,564,883 | +0.13(+0.22%) |
Nov 14, 2017 | 57.97 | 60.11 | 57.97 | 59.62 | 3,376,585 | +1.34(+2.30%) |
Nov 13, 2017 | 56.31 | 58.44 | 56.18 | 58.28 | 2,978,614 | +1.52(+2.68%) |
Nov 10, 2017 | 57.23 | 57.74 | 56.73 | 56.76 | 1,538,777 | -0.27(-0.46%) |
Nov 09, 2017 | 57.15 | 57.80 | 56.31 | 57.03 | 1,839,121 | -0.65(-1.13%) |
Nov 08, 2017 | 58.09 | 58.24 | 57.25 | 57.68 | 2,614,937 | -0.77(-1.32%) |
Nov 07, 2017 | 60.21 | 60.38 | 58.34 | 58.45 | 2,120,976 | -1.80(-2.99%) |
Nov 06, 2017 | 60.23 | 60.39 | 59.75 | 60.25 | 1,484,329 | -0.16(-0.26%) |
Nov 03, 2017 | 60.00 | 60.79 | 59.87 | 60.41 | 2,091,495 | +0.23(+0.39%) |
Nov 02, 2017 | 59.43 | 60.54 | 59.17 | 60.18 | 1,959,296 | +0.75(+1.26%) |
Nov 01, 2017 | 59.90 | 60.43 | 59.38 | 59.43 | 1,532,963 | -0.09(-0.15%) |
Oct 31, 2017 | 59.57 | 60.21 | 59.43 | 59.52 | 1,592,532 | -0.19(-0.32%) |
Oct 30, 2017 | 60.06 | 60.28 | 59.38 | 59.71 | 1,267,979 | -0.73(-1.22%) |
Oct 27, 2017 | 60.11 | 60.60 | 59.99 | 60.44 | 1,274,431 | +0.06(+0.10%) |
Oct 26, 2017 | 59.93 | 60.60 | 59.93 | 60.38 | 1,733,641 | +0.63(+1.05%) |
Oct 25, 2017 | 60.77 | 60.79 | 59.34 | 59.75 | 1,755,536 | -0.52(-0.85%) |
Oct 24, 2017 | 59.84 | 60.63 | 59.84 | 60.27 | 2,591,785 | +0.77(+1.30%) |
Oct 23, 2017 | 59.94 | 60.01 | 59.43 | 59.50 | 2,943,903 | -0.40(-0.67%) |
Oct 20, 2017 | 59.46 | 60.00 | 59.26 | 59.90 | 2,879,753 | +1.20(+2.05%) |
Oct 19, 2017 | 57.45 | 58.79 | 57.03 | 58.69 | 2,419,330 | +0.69(+1.19%) |
Oct 18, 2017 | 57.22 | 58.15 | 56.68 | 58.00 | 2,654,140 | +1.34(+2.37%) |
Oct 17, 2017 | 57.59 | 58.18 | 56.56 | 56.66 | 3,453,311 | -0.41(-0.72%) |
Oct 16, 2017 | 57.28 | 57.68 | 56.79 | 57.07 | 3,057,161 | -0.16(-0.28%) |
Oct 13, 2017 | 57.36 | 57.61 | 56.73 | 57.23 | 1,700,070 | -0.21(-0.37%) |
Oct 12, 2017 | 58.12 | 58.23 | 57.37 | 57.44 | 1,753,078 | -0.56(-0.97%) |
Oct 11, 2017 | 58.09 | 58.09 | 57.75 | 58.00 | 1,127,460 | -0.29(-0.49%) |
Oct 10, 2017 | 58.07 | 58.58 | 57.89 | 58.29 | 1,478,834 | +0.41(+0.71%) |
Oct 09, 2017 | 58.40 | 58.46 | 57.78 | 57.88 | 1,422,951 | -0.39(-0.66%) |
Oct 06, 2017 | 58.61 | 59.05 | 58.12 | 58.27 | 2,284,646 | -0.06(-0.10%) |
Oct 05, 2017 | 57.32 | 58.37 | 56.84 | 58.33 | 2,725,083 | +1.29(+2.26%) |
Oct 04, 2017 | 57.70 | 58.07 | 56.95 | 57.04 | 2,120,441 | -0.66(-1.14%) |
Oct 03, 2017 | 58.05 | 58.12 | 57.28 | 57.70 | 2,169,915 | -0.36(-0.63%) |