Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 116.02 | 118.18 | 115.39 | 117.73 | 102,200 | +2.77(+2.41%) |
Dec 28, 2018 | 115.47 | 116.62 | 114.51 | 114.96 | 73,400 | -0.34(-0.29%) |
Dec 27, 2018 | 111.90 | 115.40 | 110.28 | 115.30 | 91,630 | +2.01(+1.77%) |
Dec 26, 2018 | 110.11 | 113.48 | 109.12 | 113.29 | 72,392 | +3.34(+3.04%) |
Dec 24, 2018 | 113.41 | 113.41 | 109.95 | 109.95 | 53,800 | -4.03(-3.54%) |
Dec 21, 2018 | 114.77 | 117.75 | 113.45 | 113.98 | 201,100 | -1.09(-0.95%) |
Dec 20, 2018 | 113.79 | 116.14 | 112.00 | 115.07 | 135,432 | +0.86(+0.75%) |
Dec 19, 2018 | 119.71 | 119.71 | 113.80 | 114.21 | 128,814 | -5.21(-4.36%) |
Dec 18, 2018 | 117.50 | 120.15 | 116.05 | 119.42 | 151,780 | +2.34(+2.00%) |
Dec 17, 2018 | 120.64 | 121.07 | 116.64 | 117.08 | 165,631 | -3.67(-3.04%) |
Dec 14, 2018 | 122.25 | 124.51 | 120.22 | 120.75 | 89,200 | -2.18(-1.77%) |
Dec 13, 2018 | 125.05 | 125.22 | 122.05 | 122.93 | 98,198 | -1.74(-1.40%) |
Dec 12, 2018 | 122.47 | 125.61 | 121.41 | 124.67 | 146,746 | +3.40(+2.80%) |
Dec 11, 2018 | 121.00 | 121.53 | 119.70 | 121.27 | 115,288 | +1.09(+0.91%) |
Dec 10, 2018 | 120.15 | 120.51 | 118.62 | 120.18 | 142,777 | +0.09(+0.07%) |
Dec 07, 2018 | 120.77 | 121.15 | 119.68 | 120.09 | 173,300 | -0.65(-0.54%) |
Dec 06, 2018 | 118.30 | 120.88 | 116.00 | 120.74 | 224,878 | +1.44(+1.21%) |
Dec 04, 2018 | 121.35 | 121.59 | 119.10 | 119.30 | 250,200 | -1.69(-1.40%) |
Dec 03, 2018 | 123.00 | 123.00 | 120.02 | 120.99 | 108,697 | -1.39(-1.14%) |
Nov 30, 2018 | 121.37 | 122.39 | 120.89 | 122.38 | 107,600 | +1.12(+0.92%) |
Nov 29, 2018 | 120.70 | 121.99 | 120.09 | 121.26 | 97,691 | +0.30(+0.25%) |
Nov 28, 2018 | 120.60 | 121.50 | 119.86 | 120.96 | 94,102 | +0.72(+0.60%) |
Nov 27, 2018 | 119.96 | 120.58 | 119.62 | 120.24 | 88,593 | +0.32(+0.27%) |
Nov 26, 2018 | 119.39 | 120.78 | 119.14 | 119.92 | 148,774 | +0.38(+0.32%) |
Nov 23, 2018 | 118.31 | 120.45 | 118.31 | 119.54 | 63,900 | +0.11(+0.09%) |
Nov 21, 2018 | 119.43 | 119.43 | 119.43 | 0 | -0.35(-0.29%) | |
Nov 20, 2018 | 118.73 | 121.30 | 115.03 | 119.78 | 156,436 | -0.19(-0.16%) |
Nov 19, 2018 | 120.44 | 120.90 | 119.01 | 119.97 | 130,205 | -0.32(-0.27%) |
Nov 16, 2018 | 120.37 | 123.25 | 119.59 | 120.29 | 137,900 | -0.48(-0.40%) |
Nov 15, 2018 | 119.55 | 120.97 | 118.80 | 120.77 | 132,921 | +1.13(+0.94%) |
Nov 14, 2018 | 120.98 | 121.72 | 119.27 | 119.64 | 133,961 | -0.61(-0.51%) |
Nov 13, 2018 | 120.66 | 121.27 | 119.17 | 120.25 | 81,186 | +0.48(+0.40%) |
Nov 12, 2018 | 119.55 | 120.53 | 119.00 | 119.77 | 147,262 | +0.21(+0.18%) |
Nov 09, 2018 | 116.50 | 120.18 | 115.91 | 119.56 | 303,800 | +2.83(+2.42%) |
Nov 08, 2018 | 118.37 | 119.50 | 115.04 | 116.73 | 197,394 | -2.26(-1.90%) |
Nov 07, 2018 | 118.00 | 119.35 | 115.72 | 118.99 | 255,670 | +1.48(+1.26%) |
Nov 06, 2018 | 115.00 | 117.84 | 114.01 | 117.51 | 161,901 | +2.45(+2.13%) |
Nov 05, 2018 | 112.91 | 116.00 | 112.62 | 115.06 | 261,367 | +2.47(+2.19%) |
Nov 02, 2018 | 112.88 | 114.85 | 111.84 | 112.59 | 135,200 | +0.08(+0.07%) |
Nov 01, 2018 | 117.02 | 117.30 | 111.55 | 112.51 | 224,024 | -4.51(-3.85%) |
Oct 31, 2018 | 117.52 | 119.41 | 116.63 | 117.02 | 254,184 | +0.24(+0.21%) |
Oct 30, 2018 | 110.00 | 117.59 | 110.00 | 116.78 | 157,218 | +6.38(+5.78%) |
Oct 29, 2018 | 109.99 | 112.50 | 109.53 | 110.40 | 173,913 | +1.81(+1.67%) |
Oct 26, 2018 | 111.57 | 112.78 | 107.71 | 108.59 | 197,800 | -3.82(-3.40%) |
Oct 25, 2018 | 113.65 | 114.63 | 110.67 | 112.41 | 244,539 | +2.95(+2.70%) |
Oct 24, 2018 | 111.78 | 112.99 | 96.48 | 109.46 | 690,877 | +4.04(+3.83%) |
Oct 23, 2018 | 104.73 | 106.96 | 103.43 | 105.42 | 130,009 | -0.30(-0.28%) |
Oct 22, 2018 | 104.62 | 106.03 | 102.91 | 105.72 | 124,029 | +1.33(+1.27%) |
Oct 19, 2018 | 104.56 | 107.42 | 103.94 | 104.39 | 136,300 | +0.38(+0.37%) |
Oct 18, 2018 | 106.55 | 106.67 | 103.30 | 104.01 | 107,929 | -2.74(-2.57%) |
Oct 17, 2018 | 107.60 | 108.13 | 105.93 | 106.75 | 105,665 | -1.05(-0.97%) |
Oct 16, 2018 | 109.55 | 111.13 | 107.54 | 107.80 | 96,538 | -1.36(-1.25%) |
Oct 15, 2018 | 108.00 | 109.75 | 107.80 | 109.16 | 129,712 | +1.16(+1.07%) |
Oct 12, 2018 | 106.72 | 108.72 | 105.69 | 108.00 | 201,100 | +2.51(+2.38%) |
Oct 11, 2018 | 107.55 | 108.59 | 105.33 | 105.49 | 118,885 | -2.24(-2.08%) |
Oct 10, 2018 | 109.48 | 110.38 | 107.53 | 107.73 | 118,239 | -2.11(-1.92%) |
Oct 09, 2018 | 112.48 | 113.13 | 109.06 | 109.84 | 118,869 | -2.72(-2.42%) |
Oct 08, 2018 | 113.54 | 113.54 | 110.55 | 112.56 | 72,082 | -0.96(-0.85%) |
Oct 05, 2018 | 115.00 | 117.32 | 112.80 | 113.52 | 107,100 | -1.95(-1.69%) |
Oct 04, 2018 | 117.49 | 117.49 | 114.61 | 115.47 | 87,841 | -2.45(-2.08%) |
Oct 03, 2018 | 118.20 | 118.65 | 116.22 | 117.92 | 63,287 | +0.17(+0.14%) |
Oct 02, 2018 | 119.51 | 121.00 | 117.56 | 117.75 | 87,605 | -1.88(-1.57%) |
Oct 01, 2018 | 120.55 | 120.70 | 119.41 | 119.63 | 120,123 | -0.92(-0.76%) |
Sep 28, 2018 | 121.10 | 122.60 | 120.30 | 120.55 | 93,900 | -0.60(-0.50%) |
Sep 27, 2018 | 121.10 | 122.10 | 119.95 | 121.15 | 70,472 | +0.30(+0.25%) |
Sep 26, 2018 | 121.05 | 122.15 | 120.40 | 120.85 | 93,000 | -0.35(-0.29%) |
Sep 25, 2018 | 122.45 | 122.85 | 120.95 | 121.20 | 120,606 | -1.15(-0.94%) |
Sep 24, 2018 | 119.40 | 123.03 | 119.40 | 122.35 | 118,293 | +3.10(+2.60%) |
Sep 21, 2018 | 121.80 | 122.55 | 119.10 | 119.25 | 239,800 | -2.55(-2.09%) |
Sep 20, 2018 | 120.00 | 121.95 | 118.20 | 121.80 | 169,479 | +2.45(+2.05%) |
Sep 19, 2018 | 124.00 | 124.40 | 118.00 | 119.35 | 159,766 | -4.75(-3.83%) |
Sep 18, 2018 | 124.85 | 125.65 | 124.10 | 124.10 | 123,807 | +0.15(+0.12%) |
Sep 17, 2018 | 127.55 | 127.55 | 123.85 | 123.95 | 82,546 | -3.25(-2.56%) |
Sep 14, 2018 | 129.75 | 130.85 | 127.20 | 127.20 | 118,600 | -2.55(-1.97%) |
Sep 13, 2018 | 129.85 | 130.60 | 128.00 | 129.75 | 116,946 | -0.10(-0.08%) |
Sep 12, 2018 | 128.30 | 130.40 | 128.30 | 129.85 | 129,927 | +1.70(+1.33%) |
Sep 11, 2018 | 125.10 | 128.60 | 125.00 | 128.15 | 134,701 | +3.05(+2.44%) |
Sep 10, 2018 | 124.00 | 126.20 | 123.73 | 125.10 | 148,897 | +1.60(+1.30%) |
Sep 07, 2018 | 124.65 | 125.80 | 123.25 | 123.50 | 128,500 | -1.25(-1.00%) |
Sep 06, 2018 | 126.00 | 126.20 | 122.75 | 124.75 | 129,727 | -1.20(-0.95%) |
Sep 05, 2018 | 126.00 | 126.72 | 124.85 | 125.95 | 154,917 | -1.05(-0.83%) |
Sep 04, 2018 | 129.00 | 130.70 | 126.35 | 127.00 | 231,569 | -4.95(-3.75%) |
Aug 31, 2018 | 131.95 | 131.95 | 131.95 | 0 | +0.40(+0.30%) | |
Aug 30, 2018 | 132.35 | 132.35 | 130.60 | 131.55 | 74,371 | -0.75(-0.57%) |
Aug 29, 2018 | 134.10 | 134.40 | 132.10 | 132.30 | 70,754 | -1.55(-1.16%) |
Aug 28, 2018 | 133.95 | 134.65 | 133.50 | 133.85 | 89,986 | +1.00(+0.75%) |
Aug 27, 2018 | 133.10 | 134.30 | 132.50 | 132.85 | 75,751 | +0.20(+0.15%) |
Aug 24, 2018 | 131.20 | 133.32 | 131.00 | 132.65 | 77,600 | +1.80(+1.38%) |
Aug 23, 2018 | 131.05 | 131.80 | 130.20 | 130.85 | 83,639 | -0.60(-0.46%) |
Aug 22, 2018 | 131.55 | 132.25 | 130.80 | 131.45 | 71,566 | +0.15(+0.11%) |
Aug 21, 2018 | 132.20 | 132.25 | 131.05 | 131.30 | 242,844 | -0.40(-0.30%) |
Aug 20, 2018 | 130.00 | 131.95 | 128.65 | 131.70 | 82,651 | +2.20(+1.70%) |
Aug 17, 2018 | 128.80 | 129.90 | 128.10 | 129.50 | 129,300 | +0.60(+0.47%) |
Aug 16, 2018 | 129.65 | 130.30 | 128.25 | 128.90 | 109,108 | -0.10(-0.08%) |
Aug 15, 2018 | 128.90 | 129.35 | 127.25 | 129.00 | 126,267 | -0.60(-0.46%) |
Aug 14, 2018 | 127.60 | 129.75 | 127.25 | 129.60 | 195,681 | +2.80(+2.21%) |
Aug 13, 2018 | 129.75 | 130.60 | 126.40 | 126.80 | 187,004 | -2.95(-2.27%) |
Aug 10, 2018 | 129.65 | 131.70 | 129.20 | 129.75 | 198,700 | -0.10(-0.08%) |
Aug 09, 2018 | 131.55 | 131.90 | 129.75 | 129.85 | 263,528 | -1.70(-1.29%) |
Aug 08, 2018 | 129.80 | 132.00 | 128.65 | 131.55 | 252,857 | +1.55(+1.19%) |
Aug 07, 2018 | 131.90 | 132.25 | 129.10 | 130.00 | 193,756 | -1.15(-0.88%) |
Aug 06, 2018 | 131.35 | 131.90 | 129.75 | 131.15 | 420,258 | +0.35(+0.27%) |
Aug 03, 2018 | 131.35 | 132.50 | 129.25 | 130.80 | 320,200 | -0.60(-0.46%) |
Aug 02, 2018 | 127.40 | 131.80 | 127.30 | 131.40 | 156,192 | +4.20(+3.30%) |
Aug 01, 2018 | 132.25 | 132.25 | 126.70 | 127.20 | 211,464 | -5.05(-3.82%) |
Jul 31, 2018 | 131.80 | 132.35 | 130.15 | 132.25 | 468,558 | +0.30(+0.23%) |
Jul 30, 2018 | 131.10 | 132.32 | 129.62 | 131.95 | 261,658 | +1.15(+0.88%) |
Jul 27, 2018 | 133.50 | 133.50 | 130.00 | 130.80 | 217,000 | -2.45(-1.84%) |
Jul 26, 2018 | 136.00 | 136.00 | 130.15 | 133.25 | 390,310 | -3.00(-2.20%) |
Jul 25, 2018 | 123.60 | 137.95 | 123.60 | 136.25 | 722,710 | +27.10(+24.83%) |
Jul 24, 2018 | 110.50 | 110.95 | 108.90 | 109.15 | 161,707 | -0.85(-0.77%) |
Jul 23, 2018 | 110.85 | 110.95 | 109.70 | 110.00 | 207,690 | -0.80(-0.72%) |
Jul 20, 2018 | 111.60 | 111.80 | 109.85 | 110.80 | 198,475 | -0.50(-0.45%) |
Jul 19, 2018 | 109.75 | 111.45 | 109.10 | 111.30 | 206,998 | +1.35(+1.23%) |
Jul 18, 2018 | 109.80 | 110.15 | 108.10 | 109.95 | 249,678 | +0.25(+0.23%) |
Jul 17, 2018 | 108.15 | 110.85 | 108.15 | 109.70 | 199,620 | +1.20(+1.11%) |
Jul 16, 2018 | 108.70 | 109.70 | 107.60 | 108.50 | 411,866 | -0.20(-0.18%) |
Jul 13, 2018 | 110.45 | 110.85 | 107.35 | 108.70 | 261,554 | -1.70(-1.54%) |
Jul 12, 2018 | 111.65 | 112.50 | 106.97 | 110.40 | 587,602 | -1.15(-1.03%) |
Jul 11, 2018 | 115.20 | 115.70 | 111.22 | 111.55 | 193,302 | -4.10(-3.55%) |
Jul 10, 2018 | 115.35 | 116.83 | 114.80 | 115.65 | 204,464 | +0.65(+0.57%) |
Jul 09, 2018 | 115.90 | 116.00 | 113.85 | 115.00 | 199,858 | -1.25(-1.08%) |
Jul 06, 2018 | 114.65 | 117.40 | 114.05 | 116.25 | 199,976 | +1.45(+1.26%) |
Jul 05, 2018 | 115.45 | 115.60 | 114.40 | 114.80 | 130,638 | -0.20(-0.17%) |
Jul 03, 2018 | 115.00 | 115.00 | 115.00 | 0 | -0.45(-0.39%) | |
Jul 02, 2018 | 115.25 | 115.60 | 114.35 | 115.45 | 116,873 | +0.15(+0.13%) |
Jun 29, 2018 | 116.50 | 116.65 | 115.20 | 115.30 | 91,343 | -0.40(-0.35%) |
Jun 28, 2018 | 115.25 | 116.20 | 114.90 | 115.70 | 141,053 | +0.55(+0.48%) |
Jun 27, 2018 | 117.50 | 117.50 | 115.00 | 115.15 | 184,796 | -1.95(-1.67%) |
Jun 26, 2018 | 114.35 | 118.75 | 114.05 | 117.10 | 175,571 | +2.65(+2.32%) |
Jun 25, 2018 | 115.30 | 116.40 | 112.95 | 114.45 | 139,670 | -1.00(-0.87%) |
Jun 22, 2018 | 116.25 | 117.45 | 114.90 | 115.45 | 351,719 | -0.35(-0.30%) |
Jun 21, 2018 | 118.35 | 118.70 | 115.22 | 115.80 | 107,058 | -2.80(-2.36%) |
Jun 20, 2018 | 119.20 | 119.30 | 118.21 | 118.60 | 92,565 | +0.35(+0.30%) |
Jun 19, 2018 | 118.10 | 118.65 | 117.45 | 118.25 | 96,859 | -0.70(-0.59%) |
Jun 18, 2018 | 117.85 | 119.20 | 117.35 | 118.95 | 119,698 | +0.60(+0.51%) |
Jun 15, 2018 | 118.55 | 117.72 | 118.35 | 173,972 | -0.20(-0.17%) | |
Jun 14, 2018 | 117.60 | 120.00 | 116.70 | 118.55 | 178,728 | +1.10(+0.94%) |
Jun 13, 2018 | 118.00 | 118.70 | 117.05 | 117.45 | 111,463 | -0.45(-0.38%) |
Jun 12, 2018 | 117.00 | 118.55 | 116.15 | 117.90 | 170,486 | +1.20(+1.03%) |
Jun 11, 2018 | 118.10 | 118.45 | 116.65 | 116.70 | 127,713 | -1.50(-1.27%) |
Jun 08, 2018 | 117.00 | 119.10 | 117.00 | 118.20 | 165,014 | +1.20(+1.03%) |
Jun 07, 2018 | 118.45 | 118.90 | 116.55 | 117.00 | 122,300 | -1.40(-1.18%) |
Jun 06, 2018 | 119.15 | 117.16 | 118.40 | 142,390 | +0.95(+0.81%) | |
Jun 05, 2018 | 118.80 | 119.10 | 117.25 | 117.45 | 164,074 | -0.75(-0.63%) |
Jun 04, 2018 | 115.50 | 118.85 | 115.50 | 118.20 | 232,335 | +3.25(+2.83%) |
Jun 01, 2018 | 117.15 | 117.35 | 113.45 | 114.95 | 244,824 | -2.05(-1.75%) |
May 31, 2018 | 117.25 | 117.85 | 116.15 | 117.00 | 289,027 | +0.00(+0.00%) |
May 30, 2018 | 114.95 | 117.65 | 114.90 | 117.00 | 411,429 | +2.65(+2.32%) |
May 29, 2018 | 112.55 | 116.15 | 112.40 | 114.35 | 603,615 | +1.75(+1.55%) |
May 25, 2018 | 112.60 | 112.60 | 112.60 | 0 | -4.40(-3.76%) | |
May 24, 2018 | 119.00 | 119.10 | 116.70 | 117.00 | 227,739 | -2.60(-2.17%) |
May 23, 2018 | 119.40 | 121.00 | 119.30 | 119.60 | 150,183 | +0.55(+0.46%) |
May 22, 2018 | 119.35 | 121.15 | 118.60 | 119.05 | 124,208 | +0.15(+0.13%) |
May 21, 2018 | 118.75 | 120.10 | 118.50 | 118.90 | 130,310 | +0.65(+0.55%) |
May 18, 2018 | 117.85 | 119.00 | 117.00 | 118.25 | 168,652 | +0.70(+0.60%) |
May 17, 2018 | 114.30 | 118.10 | 113.95 | 117.55 | 150,420 | +3.35(+2.93%) |
May 16, 2018 | 112.00 | 114.30 | 112.00 | 114.20 | 111,287 | +1.65(+1.47%) |
May 15, 2018 | 113.00 | 113.21 | 111.75 | 112.55 | 107,380 | -0.35(-0.31%) |
May 14, 2018 | 111.85 | 113.65 | 111.67 | 112.90 | 117,159 | +1.25(+1.12%) |
May 11, 2018 | 111.20 | 112.00 | 111.10 | 111.65 | 131,365 | +0.65(+0.59%) |
May 10, 2018 | 111.65 | 112.00 | 110.95 | 111.00 | 130,942 | -0.55(-0.49%) |
May 09, 2018 | 111.95 | 112.15 | 111.40 | 111.55 | 130,602 | -0.10(-0.09%) |
May 08, 2018 | 110.90 | 112.30 | 110.75 | 111.65 | 139,279 | +1.00(+0.90%) |
May 07, 2018 | 109.55 | 110.95 | 109.00 | 110.65 | 103,073 | +1.95(+1.79%) |
May 04, 2018 | 107.20 | 110.25 | 107.20 | 108.70 | 190,409 | +1.15(+1.07%) |
May 03, 2018 | 105.85 | 107.75 | 105.50 | 107.55 | 214,437 | +1.85(+1.75%) |
May 02, 2018 | 106.05 | 106.45 | 105.30 | 105.70 | 211,340 | -0.80(-0.75%) |
May 01, 2018 | 105.85 | 106.65 | 105.10 | 106.50 | 185,854 | +0.95(+0.90%) |
Apr 30, 2018 | 106.10 | 106.24 | 105.10 | 105.55 | 207,899 | -0.10(-0.09%) |
Apr 27, 2018 | 104.40 | 106.70 | 104.30 | 105.65 | 150,295 | +1.45(+1.39%) |
Apr 26, 2018 | 106.65 | 107.40 | 103.95 | 104.20 | 303,638 | -2.65(-2.48%) |
Apr 25, 2018 | 100.05 | 110.30 | 99.80 | 106.85 | 595,566 | +10.80(+11.24%) |
Apr 24, 2018 | 95.35 | 96.95 | 95.05 | 96.05 | 247,144 | +0.30(+0.31%) |
Apr 23, 2018 | 100.35 | 100.35 | 95.70 | 95.75 | 325,455 | -4.60(-4.58%) |
Apr 20, 2018 | 99.45 | 100.58 | 99.25 | 100.35 | 104,269 | +0.70(+0.70%) |
Apr 19, 2018 | 100.25 | 100.25 | 99.10 | 99.65 | 113,922 | -0.35(-0.35%) |
Apr 18, 2018 | 100.00 | 100.40 | 99.50 | 100.00 | 147,863 | +0.55(+0.55%) |
Apr 17, 2018 | 98.70 | 100.00 | 98.55 | 99.45 | 122,207 | +1.10(+1.12%) |
Apr 16, 2018 | 96.85 | 98.70 | 96.50 | 98.35 | 112,256 | +1.80(+1.86%) |
Apr 13, 2018 | 97.00 | 97.50 | 96.05 | 96.55 | 96,651 | -0.20(-0.21%) |
Apr 12, 2018 | 97.30 | 97.62 | 96.75 | 96.75 | 120,918 | -0.15(-0.15%) |
Apr 11, 2018 | 95.65 | 97.20 | 95.36 | 96.90 | 127,895 | +1.30(+1.36%) |
Apr 10, 2018 | 94.85 | 96.00 | 94.10 | 95.60 | 143,832 | +1.80(+1.92%) |
Apr 09, 2018 | 93.84 | 94.90 | 93.25 | 93.80 | 154,911 | +0.50(+0.54%) |
Apr 06, 2018 | 92.86 | 94.25 | 92.10 | 93.30 | 234,136 | +0.10(+0.11%) |
Apr 05, 2018 | 93.00 | 94.40 | 92.35 | 93.20 | 186,903 | +0.55(+0.59%) |
Apr 04, 2018 | 90.90 | 93.00 | 89.75 | 92.65 | 183,727 | +1.60(+1.76%) |
Apr 03, 2018 | 86.45 | 91.15 | 86.40 | 91.05 | 221,986 | +5.25(+6.12%) |
Apr 02, 2018 | 85.90 | 87.10 | 85.60 | 85.80 | 157,477 | -0.10(-0.12%) |
Mar 29, 2018 | 85.90 | 85.90 | 85.90 | 0 | +0.65(+0.76%) | |
Mar 28, 2018 | 83.95 | 86.00 | 83.95 | 85.25 | 80,360 | +1.40(+1.67%) |
Mar 27, 2018 | 83.25 | 84.45 | 82.35 | 83.85 | 107,965 | +0.75(+0.90%) |
Mar 26, 2018 | 84.05 | 84.40 | 83.00 | 83.10 | 289,473 | +0.10(+0.12%) |
Mar 23, 2018 | 82.90 | 84.40 | 82.10 | 83.00 | 133,309 | +0.25(+0.30%) |
Mar 22, 2018 | 82.50 | 84.40 | 82.50 | 82.75 | 97,984 | +0.05(+0.06%) |
Mar 21, 2018 | 82.05 | 83.45 | 81.80 | 82.70 | 83,259 | +0.80(+0.98%) |
Mar 20, 2018 | 82.05 | 82.60 | 81.75 | 81.90 | 60,956 | +0.00(+0.00%) |
Mar 19, 2018 | 82.35 | 83.05 | 81.85 | 81.90 | 90,282 | -0.45(-0.55%) |
Mar 16, 2018 | 81.85 | 83.05 | 81.75 | 82.35 | 83,732 | +0.45(+0.55%) |
Mar 15, 2018 | 82.00 | 82.25 | 81.05 | 81.90 | 57,790 | +0.00(+0.00%) |
Mar 14, 2018 | 80.85 | 82.40 | 80.75 | 81.90 | 107,007 | +1.45(+1.80%) |
Mar 13, 2018 | 80.90 | 81.55 | 80.25 | 80.45 | 145,906 | -0.25(-0.31%) |
Mar 12, 2018 | 81.00 | 81.15 | 80.50 | 80.70 | 182,220 | -0.45(-0.55%) |
Mar 09, 2018 | 81.50 | 81.50 | 80.80 | 81.15 | 177,905 | -0.10(-0.12%) |
Mar 08, 2018 | 81.00 | 81.90 | 80.45 | 81.25 | 196,427 | +0.10(+0.12%) |
Mar 07, 2018 | 81.55 | 81.15 | 100,994 | +2.50(+3.18%) | ||
Mar 06, 2018 | 80.10 | 80.10 | 78.05 | 78.65 | 63,623 | -1.40(-1.75%) |
Mar 05, 2018 | 76.85 | 80.25 | 76.85 | 80.05 | 128,201 | +2.85(+3.69%) |
Mar 02, 2018 | 75.60 | 77.40 | 75.40 | 77.20 | 145,759 | +1.25(+1.65%) |
Mar 01, 2018 | 76.40 | 76.55 | 75.20 | 75.95 | 108,510 | -0.45(-0.59%) |
Feb 28, 2018 | 76.75 | 77.25 | 75.30 | 76.40 | 97,250 | -0.30(-0.39%) |
Feb 27, 2018 | 77.35 | 78.25 | 76.60 | 76.70 | 111,044 | -0.50(-0.65%) |
Feb 26, 2018 | 77.40 | 78.10 | 77.20 | 77.20 | 87,166 | -0.20(-0.26%) |
Feb 23, 2018 | 77.05 | 77.60 | 76.70 | 77.40 | 87,891 | +0.75(+0.98%) |
Feb 22, 2018 | 76.45 | 77.60 | 76.30 | 76.65 | 79,251 | +0.55(+0.72%) |
Feb 21, 2018 | 76.45 | 77.60 | 76.00 | 76.10 | 75,509 | -0.35(-0.46%) |
Feb 20, 2018 | 76.75 | 77.55 | 75.95 | 76.45 | 56,355 | -0.70(-0.91%) |
Feb 16, 2018 | 77.15 | 77.15 | 77.15 | 0 | +0.30(+0.39%) | |
Feb 15, 2018 | 76.00 | 77.35 | 75.65 | 76.85 | 115,746 | +1.10(+1.45%) |
Feb 14, 2018 | 74.75 | 75.90 | 74.05 | 75.75 | 115,951 | +0.20(+0.26%) |
Feb 13, 2018 | 75.40 | 75.60 | 74.95 | 75.55 | 79,586 | +0.05(+0.07%) |
Feb 12, 2018 | 76.05 | 76.10 | 74.60 | 75.50 | 95,034 | -0.50(-0.66%) |
Feb 09, 2018 | 74.55 | 76.35 | 73.15 | 76.00 | 145,651 | +1.80(+2.43%) |
Feb 08, 2018 | 75.00 | 75.88 | 73.70 | 74.20 | 156,806 | -0.85(-1.13%) |
Feb 07, 2018 | 77.00 | 79.00 | 75.55 | 75.05 | 286,925 | +4.30(+6.08%) |
Feb 06, 2018 | 70.00 | 71.70 | 69.55 | 70.75 | 152,846 | -0.80(-1.12%) |
Feb 05, 2018 | 73.25 | 73.50 | 71.12 | 71.55 | 86,795 | -2.05(-2.79%) |
Feb 02, 2018 | 74.55 | 74.95 | 73.50 | 73.60 | 74,978 | -1.35(-1.80%) |
Feb 01, 2018 | 74.50 | 75.30 | 73.85 | 74.95 | 88,877 | +0.30(+0.40%) |
Jan 31, 2018 | 75.50 | 75.70 | 74.40 | 74.65 | 115,694 | -0.80(-1.06%) |
Jan 30, 2018 | 75.30 | 75.70 | 75.30 | 75.45 | 90,285 | -0.10(-0.13%) |
Jan 29, 2018 | 76.20 | 76.70 | 75.55 | 75.55 | 71,881 | -0.70(-0.92%) |
Jan 26, 2018 | 76.40 | 76.50 | 75.80 | 76.25 | 62,848 | -0.25(-0.33%) |
Jan 25, 2018 | 76.50 | 76.65 | 75.73 | 76.50 | 64,879 | +0.00(+0.00%) |
Jan 24, 2018 | 75.20 | 76.75 | 75.00 | 76.50 | 127,788 | -0.10(-0.13%) |
Jan 23, 2018 | 76.25 | 76.80 | 76.00 | 76.60 | 40,222 | +0.30(+0.39%) |
Jan 22, 2018 | 75.90 | 76.45 | 75.40 | 76.30 | 73,107 | +0.40(+0.53%) |
Jan 19, 2018 | 74.60 | 76.25 | 74.60 | 75.90 | 92,771 | +1.50(+2.02%) |
Jan 18, 2018 | 75.20 | 75.60 | 74.10 | 74.40 | 80,056 | -0.85(-1.13%) |
Jan 17, 2018 | 74.70 | 75.75 | 74.70 | 75.25 | 84,510 | +0.75(+1.01%) |
Jan 16, 2018 | 74.55 | 75.15 | 73.85 | 74.50 | 75,166 | +0.20(+0.27%) |
Jan 12, 2018 | 74.30 | 74.30 | 74.30 | 0 | -0.15(-0.20%) | |
Jan 11, 2018 | 74.00 | 74.65 | 73.50 | 74.45 | 38,806 | +0.60(+0.81%) |
Jan 10, 2018 | 73.40 | 74.20 | 72.70 | 73.85 | 70,144 | +0.25(+0.34%) |
Jan 09, 2018 | 74.20 | 74.71 | 73.55 | 73.60 | 75,168 | -0.55(-0.74%) |
Jan 08, 2018 | 74.70 | 74.90 | 73.55 | 74.15 | 54,733 | -0.60(-0.80%) |
Jan 05, 2018 | 74.55 | 74.85 | 73.88 | 74.75 | 42,779 | +0.25(+0.34%) |
Jan 04, 2018 | 75.30 | 75.45 | 74.40 | 74.50 | 79,256 | -0.55(-0.73%) |
Jan 03, 2018 | 74.90 | 76.00 | 74.25 | 75.05 | 79,784 | +0.10(+0.13%) |