Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.42 | 73.46 | 71.27 | 71.33 | 7,025,968 | +0.78(+1.10%) |
Oct 30, 2018 | 68.72 | 70.81 | 68.65 | 70.55 | 6,994,120 | +2.13(+3.11%) |
Oct 29, 2018 | 67.65 | 70.02 | 67.47 | 68.42 | 7,514,746 | +1.25(+1.85%) |
Oct 26, 2018 | 67.36 | 68.30 | 64.71 | 67.18 | 8,839,217 | -1.25(-1.82%) |
Oct 25, 2018 | 69.71 | 70.33 | 67.30 | 68.42 | 6,611,823 | +0.54(+0.80%) |
Oct 24, 2018 | 71.69 | 72.16 | 67.60 | 67.88 | 8,092,850 | -3.89(-5.42%) |
Oct 23, 2018 | 71.11 | 72.16 | 68.85 | 71.77 | 8,050,463 | -0.93(-1.28%) |
Oct 22, 2018 | 72.46 | 73.28 | 71.33 | 72.70 | 5,955,112 | +0.07(+0.10%) |
Oct 19, 2018 | 76.87 | 78.53 | 72.43 | 72.63 | 15,092,937 | -8.32(-10.28%) |
Oct 18, 2018 | 80.42 | 82.10 | 79.34 | 80.96 | 5,132,495 | -0.27(-0.34%) |
Oct 17, 2018 | 82.92 | 83.08 | 80.87 | 81.23 | 4,315,087 | -1.70(-2.05%) |
Oct 16, 2018 | 81.85 | 83.15 | 81.42 | 82.93 | 2,821,659 | +1.66(+2.04%) |
Oct 15, 2018 | 84.75 | 84.88 | 81.18 | 81.27 | 4,778,410 | -3.49(-4.12%) |
Oct 12, 2018 | 84.41 | 85.10 | 83.42 | 84.76 | 4,473,055 | +1.06(+1.27%) |
Oct 11, 2018 | 86.11 | 87.21 | 83.25 | 83.70 | 4,442,583 | -3.09(-3.56%) |
Oct 10, 2018 | 90.94 | 90.95 | 86.72 | 86.79 | 3,937,061 | -3.77(-4.17%) |
Oct 09, 2018 | 90.97 | 92.01 | 90.32 | 90.56 | 3,065,638 | -0.41(-0.45%) |
Oct 08, 2018 | 91.28 | 91.65 | 90.17 | 90.97 | 3,476,947 | -0.73(-0.79%) |
Oct 05, 2018 | 92.55 | 92.76 | 90.68 | 91.70 | 2,342,208 | -0.09(-0.09%) |
Oct 04, 2018 | 93.63 | 93.91 | 91.32 | 91.79 | 2,827,393 | -2.17(-2.31%) |
Oct 03, 2018 | 91.20 | 94.53 | 91.20 | 93.95 | 4,704,554 | +3.50(+3.87%) |
Oct 02, 2018 | 89.48 | 90.52 | 88.13 | 90.45 | 4,138,547 | +1.28(+1.44%) |
Oct 01, 2018 | 89.73 | 90.71 | 88.95 | 89.17 | 3,070,924 | +0.10(+0.11%) |
Sep 28, 2018 | 89.73 | 90.66 | 88.80 | 89.07 | 3,559,670 | -1.21(-1.34%) |
Sep 27, 2018 | 91.79 | 92.81 | 90.00 | 90.27 | 2,914,179 | -0.96(-1.06%) |
Sep 26, 2018 | 91.03 | 92.11 | 89.76 | 91.24 | 3,183,196 | -0.19(-0.21%) |
Sep 25, 2018 | 90.52 | 92.16 | 90.01 | 91.43 | 4,111,391 | +1.41(+1.57%) |
Sep 24, 2018 | 88.63 | 90.96 | 88.55 | 90.02 | 3,920,568 | +2.13(+2.42%) |
Sep 21, 2018 | 86.77 | 88.45 | 86.23 | 87.89 | 5,165,245 | +1.38(+1.59%) |
Sep 20, 2018 | 86.18 | 87.41 | 84.64 | 86.51 | 4,004,479 | +0.61(+0.71%) |
Sep 19, 2018 | 90.19 | 90.19 | 85.08 | 85.90 | 6,427,979 | -4.41(-4.88%) |
Sep 18, 2018 | 90.65 | 91.30 | 90.29 | 90.31 | 2,590,337 | -0.10(-0.11%) |
Sep 17, 2018 | 91.65 | 91.91 | 90.21 | 90.41 | 2,395,891 | -1.31(-1.43%) |
Sep 14, 2018 | 91.52 | 92.25 | 91.38 | 91.72 | 2,202,237 | +0.23(+0.26%) |
Sep 13, 2018 | 91.25 | 91.99 | 90.67 | 91.48 | 2,649,329 | +0.41(+0.45%) |
Sep 12, 2018 | 90.89 | 91.95 | 90.74 | 91.07 | 4,080,639 | +0.95(+1.05%) |
Sep 11, 2018 | 89.99 | 91.07 | 89.45 | 90.13 | 3,456,875 | -0.12(-0.13%) |
Sep 10, 2018 | 90.56 | 91.26 | 90.04 | 90.24 | 3,131,187 | +0.13(+0.15%) |
Sep 07, 2018 | 89.92 | 90.74 | 88.79 | 90.11 | 3,190,332 | -0.78(-0.85%) |
Sep 06, 2018 | 91.88 | 93.09 | 90.29 | 90.89 | 4,350,619 | -0.66(-0.72%) |
Sep 05, 2018 | 93.37 | 93.48 | 91.54 | 91.54 | 5,755,147 | -2.61(-2.77%) |
Sep 04, 2018 | 92.68 | 94.92 | 92.65 | 94.15 | 4,306,477 | +1.85(+2.00%) |
Aug 31, 2018 | 92.30 | 92.30 | 92.30 | 0 | -0.92(-0.98%) | |
Aug 30, 2018 | 94.75 | 95.04 | 92.62 | 93.22 | 3,381,799 | -1.22(-1.29%) |
Aug 29, 2018 | 94.27 | 95.31 | 93.59 | 94.44 | 3,225,875 | +0.17(+0.18%) |
Aug 28, 2018 | 95.06 | 95.86 | 93.82 | 94.27 | 2,634,194 | -0.64(-0.68%) |
Aug 27, 2018 | 94.81 | 95.51 | 94.55 | 94.91 | 2,602,996 | +0.52(+0.55%) |
Aug 24, 2018 | 92.75 | 95.22 | 92.72 | 94.39 | 4,403,964 | +1.95(+2.11%) |
Aug 23, 2018 | 90.41 | 92.56 | 90.17 | 92.44 | 4,024,272 | +1.86(+2.06%) |
Aug 22, 2018 | 89.56 | 91.12 | 89.48 | 90.58 | 2,133,932 | +1.21(+1.35%) |
Aug 21, 2018 | 89.19 | 90.35 | 89.12 | 89.37 | 2,582,194 | +0.58(+0.65%) |
Aug 20, 2018 | 87.18 | 89.30 | 86.95 | 88.79 | 2,646,319 | +1.88(+2.16%) |
Aug 17, 2018 | 87.66 | 87.82 | 86.61 | 86.92 | 2,287,292 | -0.25(-0.29%) |
Aug 16, 2018 | 87.54 | 88.00 | 87.07 | 87.17 | 2,394,442 | -0.16(-0.18%) |
Aug 15, 2018 | 89.85 | 89.85 | 87.04 | 87.32 | 4,408,338 | -2.76(-3.07%) |
Aug 14, 2018 | 90.38 | 90.84 | 89.77 | 90.09 | 1,839,334 | +0.20(+0.23%) |
Aug 13, 2018 | 90.94 | 91.54 | 89.80 | 89.88 | 2,395,322 | -0.45(-0.50%) |
Aug 10, 2018 | 89.74 | 90.45 | 89.62 | 90.34 | 2,629,811 | +0.18(+0.20%) |
Aug 09, 2018 | 90.77 | 91.07 | 89.87 | 90.16 | 2,778,420 | -0.60(-0.66%) |
Aug 08, 2018 | 90.55 | 91.00 | 90.12 | 90.75 | 2,566,440 | -0.63(-0.69%) |
Aug 07, 2018 | 90.28 | 92.22 | 90.13 | 91.39 | 3,329,005 | +1.43(+1.58%) |
Aug 06, 2018 | 89.66 | 90.18 | 89.12 | 89.96 | 3,066,417 | +0.24(+0.27%) |
Aug 03, 2018 | 89.77 | 90.46 | 88.28 | 89.72 | 3,321,662 | +0.04(+0.04%) |
Aug 02, 2018 | 89.95 | 90.16 | 88.68 | 89.68 | 3,328,334 | -1.13(-1.24%) |
Aug 01, 2018 | 90.68 | 91.90 | 89.83 | 90.81 | 4,387,331 | -1.22(-1.33%) |
Jul 31, 2018 | 91.34 | 92.33 | 91.34 | 92.03 | 5,188,532 | +0.85(+0.93%) |
Jul 30, 2018 | 91.15 | 91.88 | 90.33 | 91.18 | 3,768,686 | +0.71(+0.78%) |
Jul 27, 2018 | 90.55 | 91.52 | 89.69 | 90.47 | 4,442,044 | -0.37(-0.41%) |
Jul 26, 2018 | 85.31 | 91.24 | 84.98 | 90.85 | 6,954,877 | +5.83(+6.86%) |
Jul 25, 2018 | 83.53 | 85.04 | 83.22 | 85.01 | 4,406,000 | +1.60(+1.92%) |
Jul 24, 2018 | 82.85 | 83.58 | 82.74 | 83.41 | 4,304,969 | +0.77(+0.93%) |
Jul 23, 2018 | 83.09 | 83.36 | 82.24 | 82.64 | 3,269,618 | +0.05(+0.07%) |
Jul 20, 2018 | 82.95 | 83.47 | 82.28 | 82.59 | 2,948,291 | -0.61(-0.74%) |
Jul 19, 2018 | 83.17 | 83.71 | 82.98 | 83.20 | 3,297,735 | +0.27(+0.33%) |
Jul 18, 2018 | 82.07 | 83.54 | 80.68 | 82.93 | 3,987,159 | +0.44(+0.53%) |
Jul 17, 2018 | 82.58 | 83.62 | 82.17 | 82.49 | 3,331,576 | -0.16(-0.20%) |
Jul 16, 2018 | 83.42 | 84.10 | 82.53 | 82.66 | 3,277,238 | -0.81(-0.97%) |
Jul 13, 2018 | 82.91 | 83.77 | 82.55 | 83.47 | 3,220,319 | +0.43(+0.52%) |
Jul 12, 2018 | 83.28 | 83.59 | 82.07 | 83.04 | 3,848,068 | +0.33(+0.40%) |
Jul 11, 2018 | 83.91 | 84.52 | 82.35 | 82.70 | 4,516,574 | -1.76(-2.08%) |
Jul 10, 2018 | 85.36 | 86.09 | 84.39 | 84.46 | 3,405,048 | -0.51(-0.59%) |
Jul 09, 2018 | 84.21 | 85.26 | 84.10 | 84.97 | 3,505,295 | +1.12(+1.34%) |
Jul 06, 2018 | 83.03 | 84.51 | 82.42 | 83.85 | 3,168,910 | +0.23(+0.28%) |
Jul 05, 2018 | 84.89 | 85.12 | 82.61 | 83.61 | 4,373,256 | -0.50(-0.59%) |
Jul 03, 2018 | 84.11 | 84.11 | 84.11 | 0 | -0.82(-0.97%) | |
Jul 02, 2018 | 85.46 | 85.71 | 84.30 | 84.94 | 4,820,666 | -1.24(-1.44%) |
Jun 29, 2018 | 87.71 | 86.13 | 86.18 | 4,480,042 | +1.34(+1.58%) | |
Jun 28, 2018 | 84.86 | 85.25 | 83.73 | 84.84 | 3,431,626 | -0.32(-0.37%) |
Jun 27, 2018 | 86.48 | 87.03 | 85.01 | 85.16 | 4,388,464 | -0.57(-0.66%) |
Jun 26, 2018 | 85.15 | 86.39 | 85.13 | 85.73 | 4,401,079 | +0.77(+0.91%) |
Jun 25, 2018 | 86.83 | 86.93 | 84.43 | 84.96 | 5,863,608 | -2.32(-2.65%) |
Jun 22, 2018 | 88.08 | 88.31 | 86.89 | 87.28 | 6,585,366 | +0.79(+0.92%) |
Jun 21, 2018 | 89.47 | 89.47 | 86.34 | 86.48 | 5,823,940 | -3.51(-3.90%) |
Jun 20, 2018 | 90.87 | 91.20 | 89.66 | 89.99 | 3,977,732 | -0.69(-0.76%) |
Jun 19, 2018 | 89.68 | 91.00 | 89.45 | 90.68 | 3,203,725 | +0.06(+0.07%) |
Jun 18, 2018 | 89.68 | 91.83 | 89.44 | 90.62 | 3,940,389 | +1.06(+1.18%) |
Jun 15, 2018 | 90.84 | 89.43 | 89.56 | 6,542,191 | -1.28(-1.40%) | |
Jun 14, 2018 | 92.30 | 92.68 | 90.74 | 90.84 | 3,126,785 | -0.82(-0.90%) |
Jun 13, 2018 | 91.71 | 92.27 | 89.89 | 91.66 | 7,132,420 | -0.11(-0.12%) |
Jun 12, 2018 | 93.83 | 94.46 | 91.43 | 91.77 | 5,687,556 | -1.98(-2.11%) |
Jun 11, 2018 | 93.16 | 94.14 | 92.13 | 93.75 | 4,217,119 | +0.66(+0.71%) |
Jun 08, 2018 | 94.49 | 94.59 | 92.70 | 93.09 | 4,814,403 | -1.38(-1.46%) |
Jun 07, 2018 | 94.66 | 95.35 | 93.93 | 94.47 | 2,904,548 | +0.23(+0.24%) |
Jun 06, 2018 | 93.26 | 94.24 | 4,570,598 | -1.66(-1.73%) | ||
Jun 05, 2018 | 96.56 | 96.76 | 95.44 | 95.90 | 4,362,668 | -0.86(-0.89%) |
Jun 04, 2018 | 96.91 | 98.74 | 96.62 | 96.76 | 4,876,393 | +0.51(+0.53%) |
Jun 01, 2018 | 94.93 | 97.00 | 94.45 | 96.25 | 3,783,321 | +2.01(+2.13%) |
May 31, 2018 | 94.76 | 97.02 | 94.02 | 94.24 | 7,006,780 | -0.79(-0.83%) |
May 30, 2018 | 93.86 | 95.67 | 93.36 | 95.03 | 3,852,855 | +2.13(+2.29%) |
May 29, 2018 | 91.98 | 94.45 | 91.92 | 92.90 | 3,890,832 | +0.58(+0.62%) |
May 25, 2018 | 92.32 | 92.32 | 92.32 | 0 | -2.45(-2.58%) | |
May 24, 2018 | 93.39 | 95.60 | 92.97 | 94.77 | 4,061,666 | +0.65(+0.69%) |
May 23, 2018 | 92.74 | 94.64 | 92.17 | 94.13 | 4,367,043 | +0.70(+0.75%) |
May 22, 2018 | 94.76 | 95.39 | 93.05 | 93.43 | 4,183,508 | -1.49(-1.56%) |
May 21, 2018 | 94.50 | 95.16 | 93.49 | 94.91 | 3,848,514 | +1.17(+1.24%) |
May 18, 2018 | 93.35 | 94.00 | 92.55 | 93.75 | 5,023,836 | +0.66(+0.71%) |
May 17, 2018 | 90.56 | 94.12 | 90.46 | 93.09 | 7,572,691 | +3.67(+4.10%) |
May 16, 2018 | 89.38 | 89.63 | 88.54 | 89.42 | 3,458,414 | -0.09(-0.10%) |
May 15, 2018 | 89.49 | 89.91 | 88.67 | 89.50 | 4,585,822 | +0.02(+0.03%) |
May 14, 2018 | 88.96 | 89.73 | 88.80 | 89.48 | 5,096,887 | +0.96(+1.08%) |
May 11, 2018 | 88.54 | 88.91 | 88.15 | 88.52 | 3,591,394 | +0.11(+0.12%) |
May 10, 2018 | 89.22 | 89.57 | 88.02 | 88.41 | 6,524,815 | -0.25(-0.29%) |
May 09, 2018 | 88.00 | 89.45 | 87.66 | 88.67 | 5,386,750 | +1.26(+1.44%) |
May 08, 2018 | 87.31 | 87.45 | 85.74 | 87.41 | 7,902,153 | -0.37(-0.42%) |
May 07, 2018 | 88.16 | 89.18 | 87.52 | 87.78 | 4,468,557 | +0.22(+0.25%) |
May 04, 2018 | 87.26 | 87.97 | 86.44 | 87.56 | 3,785,121 | +0.02(+0.02%) |
May 03, 2018 | 86.31 | 87.95 | 85.69 | 87.55 | 4,631,327 | +0.86(+1.00%) |
May 02, 2018 | 85.37 | 87.62 | 85.37 | 86.68 | 7,351,984 | +1.18(+1.38%) |
May 01, 2018 | 85.15 | 85.76 | 83.99 | 85.50 | 4,766,446 | -0.16(-0.19%) |
Apr 30, 2018 | 85.01 | 87.51 | 84.84 | 85.66 | 7,339,399 | +0.89(+1.05%) |
Apr 27, 2018 | 86.19 | 86.72 | 84.42 | 84.77 | 3,442,943 | -1.36(-1.58%) |
Apr 26, 2018 | 84.78 | 86.35 | 82.59 | 86.13 | 6,361,153 | +2.21(+2.63%) |
Apr 25, 2018 | 83.23 | 84.33 | 82.06 | 83.93 | 4,920,152 | +0.30(+0.36%) |
Apr 24, 2018 | 84.44 | 85.68 | 83.14 | 83.62 | 4,247,138 | -0.75(-0.89%) |
Apr 23, 2018 | 83.98 | 84.38 | 83.00 | 84.37 | 2,800,759 | +0.55(+0.65%) |
Apr 20, 2018 | 83.28 | 83.87 | 82.92 | 83.83 | 3,619,558 | +0.27(+0.32%) |
Apr 19, 2018 | 83.05 | 83.86 | 82.11 | 83.55 | 4,195,859 | +0.51(+0.61%) |
Apr 18, 2018 | 82.83 | 84.04 | 82.40 | 83.05 | 5,056,577 | +0.66(+0.80%) |
Apr 17, 2018 | 81.57 | 82.58 | 80.38 | 82.39 | 4,751,392 | +0.93(+1.14%) |
Apr 16, 2018 | 78.97 | 82.13 | 78.87 | 81.46 | 7,609,407 | +2.83(+3.59%) |
Apr 13, 2018 | 78.27 | 78.94 | 77.58 | 78.64 | 3,420,181 | +1.00(+1.29%) |
Apr 12, 2018 | 77.72 | 78.21 | 76.95 | 77.63 | 4,202,302 | +0.17(+0.22%) |
Apr 11, 2018 | 76.43 | 77.93 | 75.94 | 77.46 | 4,541,352 | +1.10(+1.44%) |
Apr 10, 2018 | 75.19 | 76.62 | 74.96 | 76.37 | 4,539,305 | +2.22(+3.00%) |
Apr 09, 2018 | 73.99 | 75.06 | 73.79 | 74.14 | 4,731,562 | +0.64(+0.87%) |
Apr 06, 2018 | 73.41 | 74.13 | 72.41 | 73.50 | 4,444,326 | -0.53(-0.71%) |
Apr 05, 2018 | 72.46 | 74.30 | 72.37 | 74.03 | 4,876,650 | +1.94(+2.69%) |
Apr 04, 2018 | 70.34 | 72.30 | 69.51 | 72.09 | 4,739,042 | +0.50(+0.70%) |
Apr 03, 2018 | 71.20 | 71.63 | 70.53 | 71.59 | 3,795,003 | +0.88(+1.25%) |
Apr 02, 2018 | 71.24 | 71.61 | 69.31 | 70.70 | 3,611,039 | -0.93(-1.30%) |
Mar 29, 2018 | 71.64 | 71.64 | 71.64 | 0 | +1.92(+2.76%) | |
Mar 28, 2018 | 71.51 | 71.78 | 69.67 | 69.72 | 5,004,809 | -1.54(-2.16%) |
Mar 27, 2018 | 72.81 | 73.10 | 70.36 | 71.25 | 4,863,974 | -1.53(-2.10%) |
Mar 26, 2018 | 71.34 | 72.95 | 71.31 | 72.78 | 4,029,235 | +2.34(+3.32%) |
Mar 23, 2018 | 72.43 | 72.98 | 70.36 | 70.44 | 4,137,932 | -1.41(-1.96%) |
Mar 22, 2018 | 72.89 | 73.45 | 71.78 | 71.85 | 4,227,348 | -1.86(-2.52%) |
Mar 21, 2018 | 73.14 | 74.45 | 72.97 | 73.71 | 3,969,833 | +0.76(+1.04%) |
Mar 20, 2018 | 72.23 | 74.03 | 72.18 | 72.95 | 4,343,842 | +1.18(+1.65%) |
Mar 19, 2018 | 71.99 | 72.16 | 71.17 | 71.77 | 3,023,381 | -0.66(-0.91%) |
Mar 16, 2018 | 71.35 | 72.62 | 71.35 | 72.43 | 6,874,380 | +1.13(+1.58%) |
Mar 15, 2018 | 71.89 | 72.12 | 69.90 | 71.30 | 3,607,910 | -0.25(-0.36%) |
Mar 14, 2018 | 72.33 | 72.67 | 71.42 | 71.55 | 3,557,732 | -0.64(-0.89%) |
Mar 13, 2018 | 71.83 | 73.32 | 71.68 | 72.20 | 5,597,379 | +0.62(+0.86%) |
Mar 12, 2018 | 72.60 | 72.96 | 71.45 | 71.58 | 4,185,142 | -1.26(-1.73%) |
Mar 09, 2018 | 72.54 | 73.67 | 72.48 | 72.84 | 4,532,907 | +0.78(+1.08%) |
Mar 08, 2018 | 71.12 | 72.17 | 70.35 | 72.06 | 4,698,548 | +0.98(+1.38%) |
Mar 07, 2018 | 71.64 | 71.08 | 3,372,729 | +0.25(+0.35%) | ||
Mar 06, 2018 | 70.95 | 71.64 | 70.27 | 70.83 | 3,612,243 | +0.12(+0.17%) |
Mar 05, 2018 | 70.67 | 71.31 | 69.56 | 70.70 | 6,030,265 | -0.49(-0.69%) |
Mar 02, 2018 | 69.55 | 71.52 | 69.17 | 71.20 | 4,512,984 | +1.07(+1.52%) |
Mar 01, 2018 | 69.91 | 71.37 | 69.34 | 70.13 | 3,931,076 | +0.31(+0.44%) |
Feb 28, 2018 | 71.82 | 72.18 | 69.81 | 69.82 | 3,556,991 | -1.81(-2.53%) |
Feb 27, 2018 | 72.09 | 73.55 | 71.61 | 71.64 | 3,746,102 | -0.42(-0.58%) |
Feb 26, 2018 | 71.90 | 72.44 | 71.55 | 72.06 | 3,319,350 | +0.66(+0.92%) |
Feb 23, 2018 | 71.57 | 71.74 | 70.78 | 71.40 | 2,679,578 | +0.32(+0.45%) |
Feb 22, 2018 | 71.08 | 3,946,182 | +0.94(+1.34%) | |||
Feb 21, 2018 | 70.66 | 71.62 | 70.13 | 70.14 | 2,613,326 | -0.58(-0.82%) |
Feb 20, 2018 | 71.90 | 72.50 | 70.31 | 70.72 | 3,993,175 | -1.31(-1.81%) |
Feb 16, 2018 | 72.03 | 72.03 | 72.03 | 0 | +0.21(+0.29%) | |
Feb 15, 2018 | 72.25 | 72.76 | 70.72 | 71.82 | 5,254,434 | +0.29(+0.40%) |
Feb 14, 2018 | 68.62 | 71.85 | 68.56 | 71.53 | 6,315,812 | +2.43(+3.52%) |
Feb 13, 2018 | 68.21 | 69.35 | 68.08 | 69.10 | 4,711,279 | +0.49(+0.72%) |
Feb 12, 2018 | 68.15 | 69.26 | 68.06 | 68.60 | 5,206,480 | +1.10(+1.62%) |
Feb 09, 2018 | 67.06 | 68.39 | 65.24 | 67.51 | 7,139,687 | +1.11(+1.67%) |
Feb 08, 2018 | 68.59 | 69.15 | 66.38 | 66.40 | 5,195,568 | -2.35(-3.42%) |
Feb 07, 2018 | 69.20 | 69.99 | 68.75 | 68.75 | 5,668,147 | -0.47(-0.69%) |
Feb 06, 2018 | 67.17 | 69.73 | 66.38 | 69.22 | 8,278,256 | +1.31(+1.93%) |
Feb 05, 2018 | 70.28 | 71.67 | 63.44 | 67.91 | 9,221,812 | -3.40(-4.76%) |
Feb 02, 2018 | 72.08 | 73.35 | 70.97 | 71.31 | 6,085,453 | -1.15(-1.58%) |
Feb 01, 2018 | 73.78 | 74.13 | 70.93 | 72.46 | 6,576,228 | -0.98(-1.33%) |
Jan 31, 2018 | 72.35 | 73.79 | 72.28 | 73.44 | 6,970,243 | +1.25(+1.73%) |
Jan 30, 2018 | 73.32 | 73.48 | 71.17 | 72.19 | 5,669,416 | -1.57(-2.13%) |
Jan 29, 2018 | 75.47 | 75.47 | 73.61 | 73.76 | 3,641,953 | -1.76(-2.33%) |
Jan 26, 2018 | 74.66 | 75.57 | 74.53 | 75.52 | 2,773,325 | +1.16(+1.55%) |
Jan 25, 2018 | 75.14 | 75.14 | 74.14 | 74.36 | 3,561,411 | -0.37(-0.49%) |
Jan 24, 2018 | 76.47 | 76.48 | 74.21 | 74.73 | 4,279,993 | -0.79(-1.04%) |
Jan 23, 2018 | 75.99 | 75.99 | 75.04 | 75.52 | 2,757,608 | -0.20(-0.26%) |
Jan 22, 2018 | 74.70 | 75.83 | 74.56 | 75.72 | 3,184,893 | +1.29(+1.74%) |
Jan 19, 2018 | 74.05 | 74.45 | 73.65 | 74.43 | 3,095,612 | +0.61(+0.83%) |
Jan 18, 2018 | 74.31 | 74.40 | 73.45 | 73.81 | 3,253,223 | -0.84(-1.13%) |
Jan 17, 2018 | 73.81 | 75.08 | 73.68 | 74.66 | 3,842,889 | +1.08(+1.47%) |
Jan 16, 2018 | 74.11 | 74.65 | 73.20 | 73.58 | 3,971,165 | -0.46(-0.62%) |
Jan 12, 2018 | 74.04 | 74.04 | 74.04 | 0 | +1.68(+2.33%) | |
Jan 11, 2018 | 72.38 | 72.40 | 71.63 | 72.35 | 3,501,802 | +0.31(+0.42%) |
Jan 10, 2018 | 71.79 | 72.41 | 71.59 | 72.05 | 3,125,608 | +0.04(+0.05%) |
Jan 09, 2018 | 72.51 | 72.67 | 71.93 | 72.01 | 5,065,396 | -0.09(-0.13%) |
Jan 08, 2018 | 72.03 | 72.21 | 71.47 | 72.10 | 3,258,326 | +0.15(+0.20%) |
Jan 05, 2018 | 71.62 | 72.16 | 71.49 | 71.95 | 3,886,216 | +0.34(+0.47%) |
Jan 04, 2018 | 71.48 | 71.64 | 70.89 | 71.62 | 3,890,369 | +0.23(+0.32%) |
Jan 03, 2018 | 70.84 | 71.53 | 70.78 | 71.39 | 3,994,742 | +0.38(+0.53%) |
Jan 02, 2018 | 70.55 | 71.27 | 70.18 | 71.01 | 4,682,105 | +0.68(+0.97%) |
Dec 29, 2017 | 70.33 | 70.33 | 70.33 | 0 | -0.30(-0.42%) | |
Dec 28, 2017 | 70.70 | 70.84 | 70.21 | 70.63 | 2,398,963 | +0.12(+0.17%) |
Dec 27, 2017 | 70.26 | 70.74 | 70.07 | 70.51 | 3,120,968 | +0.21(+0.30%) |
Dec 26, 2017 | 69.83 | 70.44 | 69.82 | 70.29 | 1,885,490 | +0.56(+0.80%) |
Dec 22, 2017 | 69.66 | 70.02 | 69.48 | 69.73 | 2,400,844 | +0.31(+0.45%) |
Dec 21, 2017 | 68.82 | 69.73 | 68.75 | 69.42 | 3,925,836 | +0.43(+0.62%) |
Dec 20, 2017 | 67.87 | 69.24 | 67.55 | 68.99 | 4,582,515 | +1.60(+2.37%) |
Dec 19, 2017 | 68.06 | 68.26 | 67.35 | 67.39 | 3,859,639 | -0.66(-0.97%) |
Dec 18, 2017 | 67.78 | 68.23 | 67.52 | 68.05 | 4,486,302 | +0.57(+0.84%) |
Dec 15, 2017 | 67.07 | 67.65 | 66.96 | 67.48 | 8,597,907 | +0.54(+0.81%) |
Dec 14, 2017 | 67.00 | 67.67 | 66.90 | 66.94 | 4,751,251 | +0.02(+0.03%) |
Dec 13, 2017 | 66.40 | 67.42 | 66.27 | 66.92 | 4,066,729 | +0.39(+0.59%) |
Dec 12, 2017 | 66.53 | 67.11 | 66.42 | 66.53 | 3,286,997 | -0.20(-0.30%) |
Dec 11, 2017 | 66.70 | 67.43 | 66.47 | 66.73 | 3,729,413 | -0.31(-0.46%) |
Dec 08, 2017 | 67.03 | 67.13 | 65.78 | 67.03 | 4,617,346 | +1.54(+2.35%) |
Dec 07, 2017 | 64.88 | 65.56 | 64.78 | 65.50 | 2,782,129 | +0.47(+0.73%) |
Dec 06, 2017 | 65.41 | 65.79 | 64.71 | 65.02 | 3,888,960 | -0.62(-0.94%) |
Dec 05, 2017 | 64.21 | 66.13 | 64.21 | 65.64 | 5,485,133 | +1.65(+2.57%) |
Dec 04, 2017 | 64.71 | 65.37 | 63.90 | 64.00 | 5,291,780 | -0.41(-0.64%) |
Dec 01, 2017 | 65.33 | 65.64 | 63.93 | 64.41 | 5,388,216 | -1.11(-1.69%) |
Nov 30, 2017 | 64.15 | 65.70 | 63.79 | 65.52 | 7,214,432 | +1.74(+2.74%) |
Nov 29, 2017 | 64.01 | 63.13 | 63.77 | 3,597,474 | +0.08(+0.12%) | |
Nov 28, 2017 | 63.00 | 63.87 | 62.63 | 63.70 | 3,940,363 | +0.86(+1.36%) |
Nov 27, 2017 | 62.92 | 63.02 | 62.43 | 62.84 | 4,016,435 | -0.10(-0.16%) |
Nov 24, 2017 | 63.27 | 63.40 | 62.79 | 62.94 | 2,121,492 | -0.08(-0.12%) |
Nov 22, 2017 | 64.21 | 64.21 | 62.99 | 63.02 | 4,275,507 | -1.11(-1.73%) |
Nov 21, 2017 | 62.93 | 64.28 | 62.86 | 64.13 | 4,601,536 | +1.31(+2.08%) |
Nov 20, 2017 | 62.95 | 62.95 | 62.35 | 62.82 | 4,134,188 | -0.07(-0.11%) |
Nov 17, 2017 | 62.10 | 62.92 | 62.03 | 62.89 | 3,818,641 | +0.58(+0.93%) |
Nov 16, 2017 | 61.69 | 62.68 | 61.62 | 62.31 | 5,694,619 | +0.49(+0.79%) |
Nov 15, 2017 | 61.38 | 61.98 | 60.70 | 61.82 | 4,114,573 | +0.08(+0.14%) |
Nov 14, 2017 | 61.12 | 61.91 | 61.07 | 61.74 | 4,096,415 | +0.53(+0.87%) |
Nov 13, 2017 | 61.64 | 61.85 | 61.16 | 61.21 | 3,385,138 | -0.53(-0.86%) |
Nov 10, 2017 | 61.43 | 61.80 | 61.24 | 61.74 | 3,260,436 | +0.07(+0.11%) |
Nov 09, 2017 | 61.46 | 61.72 | 60.72 | 61.67 | 4,704,714 | -0.30(-0.48%) |
Nov 08, 2017 | 61.92 | 61.98 | 61.18 | 61.97 | 3,922,274 | -0.12(-0.20%) |
Nov 07, 2017 | 61.86 | 62.13 | 61.69 | 62.09 | 3,430,211 | +0.29(+0.47%) |
Nov 06, 2017 | 61.38 | 62.06 | 60.91 | 61.80 | 4,383,371 | +0.43(+0.70%) |
Nov 03, 2017 | 61.61 | 62.03 | 61.17 | 61.37 | 4,468,455 | -0.54(-0.87%) |
Nov 02, 2017 | 61.26 | 62.36 | 61.26 | 61.91 | 6,553,988 | +0.67(+1.09%) |