Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 80.99 | 81.92 | 80.23 | 81.32 | 2,218,910 | +0.59(+0.73%) |
Oct 30, 2018 | 78.85 | 80.86 | 78.68 | 80.73 | 2,900,838 | +2.19(+2.79%) |
Oct 29, 2018 | 77.98 | 79.41 | 77.78 | 78.54 | 3,339,375 | +1.35(+1.74%) |
Oct 26, 2018 | 76.57 | 77.57 | 75.69 | 77.19 | 3,369,674 | +0.08(+0.11%) |
Oct 25, 2018 | 79.26 | 79.91 | 75.64 | 77.11 | 3,232,242 | -2.16(-2.73%) |
Oct 24, 2018 | 80.03 | 80.27 | 79.02 | 79.27 | 2,239,453 | -1.05(-1.31%) |
Oct 23, 2018 | 80.91 | 81.16 | 79.60 | 80.33 | 1,964,286 | -1.40(-1.71%) |
Oct 22, 2018 | 82.56 | 82.59 | 81.47 | 81.73 | 2,399,402 | -0.47(-0.57%) |
Oct 19, 2018 | 81.86 | 82.52 | 81.86 | 82.20 | 1,513,916 | +0.30(+0.37%) |
Oct 18, 2018 | 82.12 | 82.44 | 81.50 | 81.90 | 1,630,667 | -0.03(-0.03%) |
Oct 17, 2018 | 82.03 | 82.43 | 81.16 | 81.93 | 1,276,858 | -0.10(-0.12%) |
Oct 16, 2018 | 80.70 | 82.09 | 80.54 | 82.03 | 1,315,816 | +1.65(+2.06%) |
Oct 15, 2018 | 80.33 | 81.00 | 80.27 | 80.37 | 2,485,469 | -0.11(-0.14%) |
Oct 12, 2018 | 80.73 | 80.89 | 79.79 | 80.48 | 3,001,537 | +0.46(+0.58%) |
Oct 11, 2018 | 82.06 | 82.46 | 79.99 | 80.02 | 2,999,833 | -2.05(-2.50%) |
Oct 10, 2018 | 82.53 | 83.08 | 81.96 | 82.07 | 4,758,696 | -0.88(-1.06%) |
Oct 09, 2018 | 82.55 | 83.31 | 82.25 | 82.96 | 2,474,168 | +0.35(+0.43%) |
Oct 08, 2018 | 81.71 | 82.76 | 81.68 | 82.60 | 2,384,110 | +0.84(+1.02%) |
Oct 05, 2018 | 81.18 | 82.06 | 80.98 | 81.76 | 2,017,601 | +0.85(+1.04%) |
Oct 04, 2018 | 81.07 | 81.30 | 80.41 | 80.92 | 1,359,315 | -0.44(-0.54%) |
Oct 03, 2018 | 81.91 | 82.17 | 81.11 | 81.36 | 1,284,823 | -0.38(-0.47%) |
Oct 02, 2018 | 81.97 | 82.12 | 81.56 | 81.74 | 1,211,576 | -0.22(-0.27%) |
Oct 01, 2018 | 82.50 | 82.55 | 81.87 | 81.96 | 1,002,053 | -0.17(-0.21%) |
Sep 28, 2018 | 81.62 | 82.20 | 81.56 | 82.13 | 2,435,359 | +0.46(+0.57%) |
Sep 27, 2018 | 81.70 | 82.31 | 81.48 | 81.66 | 1,591,085 | +0.07(+0.09%) |
Sep 26, 2018 | 82.12 | 82.25 | 81.49 | 81.59 | 1,761,445 | -0.55(-0.68%) |
Sep 25, 2018 | 82.49 | 82.63 | 82.00 | 82.15 | 1,593,863 | -0.12(-0.14%) |
Sep 24, 2018 | 83.09 | 83.14 | 82.10 | 82.26 | 1,325,430 | -0.83(-1.00%) |
Sep 21, 2018 | 83.66 | 83.66 | 83.07 | 83.09 | 2,469,796 | -0.27(-0.33%) |
Sep 20, 2018 | 83.14 | 83.58 | 82.96 | 83.36 | 1,280,037 | +0.46(+0.56%) |
Sep 19, 2018 | 83.73 | 83.84 | 82.76 | 82.90 | 1,663,464 | -1.18(-1.41%) |
Sep 18, 2018 | 83.91 | 84.39 | 83.72 | 84.08 | 1,868,082 | +0.36(+0.43%) |
Sep 17, 2018 | 83.74 | 83.91 | 83.27 | 83.72 | 868,797 | +0.07(+0.09%) |
Sep 14, 2018 | 83.58 | 83.76 | 83.16 | 83.65 | 1,217,074 | +0.00(+0.00%) |
Sep 13, 2018 | 83.63 | 83.72 | 83.14 | 83.65 | 1,164,472 | +0.25(+0.31%) |
Sep 12, 2018 | 83.95 | 83.99 | 83.33 | 83.39 | 2,459,252 | -0.54(-0.64%) |
Sep 11, 2018 | 83.38 | 84.23 | 83.38 | 83.93 | 1,869,346 | +0.36(+0.43%) |
Sep 10, 2018 | 83.64 | 83.86 | 83.49 | 83.56 | 2,897,351 | +0.12(+0.14%) |
Sep 07, 2018 | 83.45 | 83.95 | 83.26 | 83.45 | 2,217,513 | -0.06(-0.08%) |
Sep 06, 2018 | 82.76 | 83.54 | 82.76 | 83.51 | 1,910,665 | +0.73(+0.88%) |
Sep 05, 2018 | 82.31 | 82.86 | 81.98 | 82.78 | 1,996,411 | +0.38(+0.46%) |
Sep 04, 2018 | 82.11 | 82.44 | 81.96 | 82.40 | 1,503,493 | +0.20(+0.24%) |
Aug 31, 2018 | 82.20 | 82.20 | 82.20 | 0 | +0.13(+0.15%) | |
Aug 30, 2018 | 81.86 | 82.13 | 81.66 | 82.07 | 1,447,789 | +0.12(+0.14%) |
Aug 29, 2018 | 81.94 | 82.11 | 81.57 | 81.96 | 1,185,899 | +0.17(+0.21%) |
Aug 28, 2018 | 82.04 | 82.14 | 81.54 | 81.78 | 1,397,251 | -0.21(-0.25%) |
Aug 27, 2018 | 82.27 | 82.38 | 81.81 | 81.99 | 1,618,548 | -0.03(-0.03%) |
Aug 24, 2018 | 82.04 | 82.29 | 81.71 | 82.02 | 1,272,830 | +0.06(+0.08%) |
Aug 23, 2018 | 81.84 | 82.20 | 81.67 | 81.96 | 1,057,749 | +0.03(+0.03%) |
Aug 22, 2018 | 82.24 | 82.24 | 81.86 | 81.93 | 1,419,806 | -0.25(-0.31%) |
Aug 21, 2018 | 82.59 | 82.76 | 81.86 | 82.18 | 1,688,580 | -0.26(-0.32%) |
Aug 20, 2018 | 82.82 | 82.87 | 82.42 | 82.44 | 1,993,436 | -0.15(-0.19%) |
Aug 17, 2018 | 82.24 | 82.72 | 82.03 | 82.60 | 1,830,066 | +0.44(+0.54%) |
Aug 16, 2018 | 82.25 | 82.43 | 81.67 | 82.15 | 1,431,788 | +0.17(+0.21%) |
Aug 15, 2018 | 81.33 | 82.10 | 80.94 | 81.98 | 1,767,010 | +0.46(+0.57%) |
Aug 14, 2018 | 81.54 | 82.05 | 81.26 | 81.52 | 2,280,495 | +0.13(+0.16%) |
Aug 13, 2018 | 81.35 | 81.86 | 81.07 | 81.39 | 3,047,219 | +0.06(+0.08%) |
Aug 10, 2018 | 81.52 | 81.79 | 81.11 | 81.33 | 2,305,139 | -0.18(-0.22%) |
Aug 09, 2018 | 81.53 | 81.63 | 81.20 | 81.51 | 1,260,164 | +0.10(+0.12%) |
Aug 08, 2018 | 81.60 | 81.95 | 81.18 | 81.41 | 1,035,597 | +0.11(+0.13%) |
Aug 07, 2018 | 81.50 | 81.66 | 81.09 | 81.30 | 1,888,965 | +0.08(+0.10%) |
Aug 06, 2018 | 80.84 | 81.30 | 80.68 | 81.22 | 1,967,455 | +0.24(+0.29%) |
Aug 03, 2018 | 81.39 | 81.39 | 80.07 | 80.99 | 2,084,964 | -0.50(-0.61%) |
Aug 02, 2018 | 81.45 | 81.73 | 81.03 | 81.48 | 2,387,678 | +0.22(+0.27%) |
Aug 01, 2018 | 81.53 | 82.03 | 81.14 | 81.27 | 2,520,433 | -0.12(-0.14%) |
Jul 31, 2018 | 80.32 | 81.48 | 80.32 | 81.39 | 2,401,357 | +1.02(+1.27%) |
Jul 30, 2018 | 81.02 | 81.27 | 80.29 | 80.36 | 2,255,095 | -0.71(-0.87%) |
Jul 27, 2018 | 80.07 | 81.20 | 80.07 | 81.07 | 2,791,269 | +1.02(+1.28%) |
Jul 26, 2018 | 79.77 | 80.61 | 79.64 | 80.05 | 3,505,849 | +0.61(+0.77%) |
Jul 25, 2018 | 74.76 | 79.68 | 74.65 | 79.43 | 5,386,829 | +5.74(+7.79%) |
Jul 24, 2018 | 74.33 | 74.47 | 73.26 | 73.69 | 3,022,804 | -0.68(-0.91%) |
Jul 23, 2018 | 74.59 | 74.71 | 73.83 | 74.37 | 1,671,310 | -0.41(-0.54%) |
Jul 20, 2018 | 74.50 | 74.93 | 74.42 | 74.78 | 1,232,136 | +0.04(+0.05%) |
Jul 19, 2018 | 74.67 | 75.00 | 74.64 | 74.74 | 1,260,621 | -0.01(-0.01%) |
Jul 18, 2018 | 75.66 | 75.69 | 74.68 | 74.75 | 1,672,045 | -0.94(-1.24%) |
Jul 17, 2018 | 75.80 | 76.03 | 75.48 | 75.69 | 1,808,588 | -0.06(-0.08%) |
Jul 16, 2018 | 76.30 | 76.30 | 75.62 | 75.75 | 1,547,058 | -0.54(-0.71%) |
Jul 13, 2018 | 76.22 | 76.56 | 76.10 | 76.29 | 1,238,542 | +0.11(+0.14%) |
Jul 12, 2018 | 76.01 | 76.46 | 75.85 | 76.19 | 2,012,348 | +0.49(+0.65%) |
Jul 11, 2018 | 75.14 | 76.03 | 75.13 | 75.70 | 2,636,674 | +0.27(+0.36%) |
Jul 10, 2018 | 74.96 | 75.51 | 74.77 | 75.43 | 1,872,250 | +0.87(+1.16%) |
Jul 09, 2018 | 74.56 | 74.95 | 74.40 | 74.56 | 1,469,675 | +0.14(+0.19%) |
Jul 06, 2018 | 74.15 | 74.73 | 73.97 | 74.41 | 1,735,043 | +0.00(+0.00%) |
Jul 05, 2018 | 74.15 | 74.42 | 73.94 | 74.41 | 1,746,479 | +0.63(+0.86%) |
Jul 03, 2018 | 73.78 | 73.78 | 73.78 | 0 | -0.24(-0.33%) | |
Jul 02, 2018 | 73.17 | 74.08 | 73.14 | 74.02 | 1,405,115 | +0.47(+0.64%) |
Jun 29, 2018 | 73.90 | 73.00 | 73.55 | 2,747,409 | +0.52(+0.71%) | |
Jun 28, 2018 | 72.47 | 73.26 | 72.32 | 73.04 | 2,652,145 | +0.70(+0.96%) |
Jun 27, 2018 | 73.76 | 74.08 | 72.31 | 72.34 | 3,174,122 | -1.44(-1.95%) |
Jun 26, 2018 | 73.96 | 74.26 | 73.54 | 73.78 | 2,867,903 | -0.10(-0.13%) |
Jun 25, 2018 | 73.90 | 74.03 | 73.51 | 73.88 | 3,095,888 | -0.16(-0.22%) |
Jun 22, 2018 | 73.74 | 74.33 | 73.63 | 74.04 | 2,883,280 | +0.55(+0.75%) |
Jun 21, 2018 | 74.08 | 74.19 | 73.36 | 73.49 | 3,501,157 | -0.59(-0.79%) |
Jun 20, 2018 | 74.78 | 74.83 | 74.05 | 74.08 | 2,121,813 | -0.69(-0.92%) |
Jun 19, 2018 | 75.02 | 75.31 | 74.30 | 74.77 | 2,608,741 | -0.53(-0.71%) |
Jun 18, 2018 | 75.71 | 75.76 | 75.20 | 75.30 | 1,654,353 | -0.96(-1.26%) |
Jun 15, 2018 | 76.35 | 75.57 | 76.26 | 3,388,511 | +0.69(+0.91%) | |
Jun 14, 2018 | 75.18 | 75.62 | 74.66 | 75.57 | 1,860,765 | +0.41(+0.54%) |
Jun 13, 2018 | 75.96 | 76.09 | 75.08 | 75.16 | 2,569,569 | -0.71(-0.93%) |
Jun 12, 2018 | 75.77 | 76.00 | 75.37 | 75.87 | 2,114,599 | +0.31(+0.41%) |
Jun 11, 2018 | 75.72 | 75.84 | 75.12 | 75.56 | 2,428,515 | -0.03(-0.04%) |
Jun 08, 2018 | 75.35 | 75.88 | 75.33 | 75.59 | 1,963,527 | +0.24(+0.32%) |
Jun 07, 2018 | 75.62 | 75.76 | 75.18 | 75.34 | 1,648,745 | +0.00(+0.01%) |
Jun 06, 2018 | 75.47 | 75.34 | 1,733,970 | +0.26(+0.35%) | ||
Jun 05, 2018 | 75.29 | 75.64 | 74.98 | 75.08 | 1,897,763 | -0.16(-0.22%) |
Jun 04, 2018 | 75.38 | 75.58 | 75.20 | 75.24 | 2,081,682 | +0.04(+0.05%) |
Jun 01, 2018 | 74.80 | 75.25 | 74.57 | 75.21 | 1,714,141 | +0.83(+1.11%) |
May 31, 2018 | 75.46 | 75.90 | 74.38 | 74.38 | 3,796,330 | -1.03(-1.36%) |
May 30, 2018 | 74.46 | 75.56 | 74.37 | 75.40 | 2,076,275 | +1.08(+1.45%) |
May 29, 2018 | 74.12 | 74.48 | 73.79 | 74.32 | 4,027,430 | -0.28(-0.37%) |
May 25, 2018 | 74.60 | 74.60 | 74.60 | 0 | +0.03(+0.04%) | |
May 24, 2018 | 74.44 | 74.74 | 74.13 | 74.58 | 1,530,733 | +0.09(+0.12%) |
May 23, 2018 | 73.38 | 74.58 | 73.38 | 74.49 | 2,628,505 | +0.94(+1.27%) |
May 22, 2018 | 73.94 | 74.42 | 73.49 | 73.55 | 2,519,740 | -0.49(-0.67%) |
May 21, 2018 | 73.44 | 74.14 | 73.28 | 74.05 | 1,805,528 | +0.77(+1.06%) |
May 18, 2018 | 73.29 | 73.58 | 73.22 | 73.27 | 1,901,588 | +0.00(+0.00%) |
May 17, 2018 | 73.41 | 73.70 | 73.07 | 73.27 | 1,524,329 | -0.13(-0.17%) |
May 16, 2018 | 73.90 | 74.21 | 73.30 | 73.40 | 1,522,564 | -0.50(-0.68%) |
May 15, 2018 | 73.79 | 74.16 | 73.57 | 73.90 | 2,781,604 | -0.40(-0.54%) |
May 14, 2018 | 74.64 | 74.83 | 74.15 | 74.31 | 2,045,251 | -0.31(-0.41%) |
May 11, 2018 | 75.13 | 75.27 | 74.49 | 74.61 | 2,385,803 | -0.31(-0.42%) |
May 10, 2018 | 74.94 | 75.16 | 74.76 | 74.93 | 1,220,601 | +0.28(+0.37%) |
May 09, 2018 | 74.76 | 74.91 | 74.36 | 74.65 | 1,468,213 | -0.05(-0.07%) |
May 08, 2018 | 74.60 | 75.05 | 74.41 | 74.70 | 1,652,901 | -0.13(-0.18%) |
May 07, 2018 | 75.39 | 75.54 | 74.67 | 74.84 | 2,572,658 | -0.75(-0.99%) |
May 04, 2018 | 74.23 | 75.75 | 74.22 | 75.58 | 1,661,769 | +1.00(+1.34%) |
May 03, 2018 | 72.74 | 74.72 | 72.74 | 74.58 | 3,084,284 | +1.89(+2.60%) |
May 02, 2018 | 73.15 | 73.29 | 72.59 | 72.70 | 2,491,123 | -0.37(-0.50%) |
May 01, 2018 | 73.16 | 73.41 | 72.54 | 73.07 | 2,459,274 | -0.04(-0.05%) |
Apr 30, 2018 | 74.08 | 74.37 | 73.07 | 73.10 | 3,590,664 | -0.91(-1.23%) |
Apr 27, 2018 | 73.53 | 74.32 | 73.53 | 74.01 | 2,109,660 | +0.49(+0.67%) |
Apr 26, 2018 | 73.22 | 74.02 | 72.92 | 73.51 | 2,801,461 | +0.45(+0.62%) |
Apr 25, 2018 | 73.01 | 73.51 | 72.76 | 73.07 | 2,565,067 | -0.13(-0.18%) |
Apr 24, 2018 | 74.53 | 74.53 | 72.89 | 73.20 | 3,212,741 | -0.99(-1.33%) |
Apr 23, 2018 | 74.21 | 75.21 | 74.15 | 74.19 | 2,577,008 | +0.02(+0.02%) |
Apr 20, 2018 | 75.16 | 75.63 | 73.80 | 74.17 | 3,540,783 | -0.13(-0.17%) |
Apr 19, 2018 | 75.11 | 75.23 | 74.23 | 74.30 | 4,061,133 | -0.93(-1.23%) |
Apr 18, 2018 | 75.09 | 75.41 | 74.82 | 75.22 | 2,300,064 | +0.12(+0.16%) |
Apr 17, 2018 | 75.39 | 75.49 | 74.76 | 75.11 | 2,646,034 | +0.13(+0.17%) |
Apr 16, 2018 | 75.09 | 75.16 | 74.50 | 74.98 | 2,630,393 | +0.28(+0.37%) |
Apr 13, 2018 | 74.92 | 75.03 | 74.28 | 74.70 | 2,775,509 | +0.04(+0.06%) |
Apr 12, 2018 | 74.63 | 75.26 | 74.58 | 74.66 | 2,960,776 | +0.30(+0.40%) |
Apr 11, 2018 | 75.29 | 75.41 | 74.23 | 74.36 | 2,835,474 | -1.40(-1.85%) |
Apr 10, 2018 | 76.19 | 76.28 | 75.43 | 75.76 | 2,342,658 | +0.59(+0.79%) |
Apr 09, 2018 | 76.20 | 76.40 | 75.06 | 75.17 | 2,216,617 | -0.56(-0.74%) |
Apr 06, 2018 | 76.55 | 77.03 | 75.31 | 75.73 | 2,374,696 | -1.63(-2.10%) |
Apr 05, 2018 | 77.16 | 77.63 | 76.87 | 77.35 | 2,646,932 | +0.49(+0.63%) |
Apr 04, 2018 | 75.67 | 76.97 | 75.39 | 76.87 | 3,080,015 | +0.50(+0.66%) |
Apr 03, 2018 | 75.39 | 76.43 | 75.34 | 76.37 | 1,984,266 | +1.20(+1.60%) |
Apr 02, 2018 | 75.54 | 76.17 | 74.38 | 75.16 | 2,284,798 | -0.49(-0.64%) |
Mar 29, 2018 | 75.65 | 75.65 | 75.65 | 0 | +0.85(+1.13%) | |
Mar 28, 2018 | 75.01 | 75.63 | 74.57 | 74.80 | 2,178,233 | -0.10(-0.13%) |
Mar 27, 2018 | 75.96 | 76.15 | 74.39 | 74.90 | 2,404,234 | -0.76(-1.00%) |
Mar 26, 2018 | 75.39 | 75.97 | 74.75 | 75.66 | 2,391,533 | +1.11(+1.48%) |
Mar 23, 2018 | 76.05 | 76.52 | 74.54 | 74.55 | 3,281,901 | -1.20(-1.59%) |
Mar 22, 2018 | 76.71 | 77.21 | 75.62 | 75.75 | 2,417,105 | -1.51(-1.96%) |
Mar 21, 2018 | 77.71 | 77.98 | 77.22 | 77.26 | 1,641,190 | -0.31(-0.41%) |
Mar 20, 2018 | 77.26 | 77.80 | 77.17 | 77.58 | 1,812,310 | +0.42(+0.55%) |
Mar 19, 2018 | 77.59 | 78.09 | 77.05 | 77.16 | 2,435,221 | -0.53(-0.68%) |
Mar 16, 2018 | 77.62 | 78.11 | 77.21 | 77.69 | 4,069,054 | +0.13(+0.16%) |
Mar 15, 2018 | 77.75 | 77.91 | 76.82 | 77.56 | 1,670,325 | -0.14(-0.19%) |
Mar 14, 2018 | 78.42 | 78.57 | 77.57 | 77.71 | 2,487,313 | -0.22(-0.29%) |
Mar 13, 2018 | 78.14 | 78.54 | 77.76 | 77.93 | 1,643,434 | -0.01(-0.01%) |
Mar 12, 2018 | 78.58 | 78.58 | 77.63 | 77.94 | 2,509,214 | -0.49(-0.62%) |
Mar 09, 2018 | 77.11 | 78.47 | 77.07 | 78.42 | 3,380,442 | +1.77(+2.31%) |
Mar 08, 2018 | 76.55 | 77.06 | 76.37 | 76.65 | 3,774,140 | +0.36(+0.48%) |
Mar 07, 2018 | 75.98 | 76.29 | 2,536,357 | -0.47(-0.61%) | ||
Mar 06, 2018 | 76.83 | 76.83 | 76.27 | 76.75 | 2,216,008 | +0.12(+0.15%) |
Mar 05, 2018 | 76.35 | 76.82 | 75.76 | 76.64 | 2,813,416 | +0.15(+0.20%) |
Mar 02, 2018 | 75.82 | 76.68 | 75.57 | 76.49 | 2,679,908 | +0.15(+0.20%) |
Mar 01, 2018 | 77.35 | 77.98 | 76.08 | 76.33 | 3,455,864 | -0.87(-1.12%) |
Feb 28, 2018 | 78.15 | 78.94 | 77.15 | 77.20 | 4,128,854 | -0.56(-0.72%) |
Feb 27, 2018 | 77.51 | 78.36 | 77.51 | 77.76 | 3,498,253 | +0.32(+0.42%) |
Feb 26, 2018 | 76.66 | 77.48 | 76.57 | 77.44 | 2,443,858 | +0.98(+1.29%) |
Feb 23, 2018 | 75.94 | 76.46 | 75.42 | 76.46 | 1,739,532 | +0.89(+1.17%) |
Feb 22, 2018 | 75.57 | 2,765,463 | +0.37(+0.49%) | |||
Feb 21, 2018 | 75.96 | 76.51 | 75.18 | 75.21 | 2,289,961 | -0.70(-0.92%) |
Feb 20, 2018 | 75.69 | 77.07 | 75.58 | 75.90 | 2,842,487 | -0.25(-0.33%) |
Feb 16, 2018 | 76.16 | 76.16 | 76.16 | 0 | +1.01(+1.34%) | |
Feb 15, 2018 | 77.93 | 78.70 | 74.52 | 75.14 | 7,122,636 | +1.27(+1.72%) |
Feb 14, 2018 | 71.99 | 73.87 | 71.82 | 73.87 | 3,553,177 | +1.62(+2.24%) |
Feb 13, 2018 | 71.67 | 72.51 | 71.55 | 72.26 | 3,007,590 | +0.20(+0.27%) |
Feb 12, 2018 | 72.26 | 72.65 | 71.42 | 72.06 | 4,238,125 | +0.42(+0.59%) |
Feb 09, 2018 | 71.47 | 72.00 | 70.11 | 71.64 | 5,533,000 | +0.88(+1.24%) |
Feb 08, 2018 | 73.23 | 73.54 | 70.72 | 70.76 | 4,419,702 | -2.33(-3.19%) |
Feb 07, 2018 | 73.23 | 74.65 | 73.01 | 73.10 | 3,172,349 | -0.06(-0.09%) |
Feb 06, 2018 | 72.36 | 74.20 | 70.54 | 73.16 | 6,556,639 | -0.88(-1.18%) |
Feb 05, 2018 | 77.00 | 77.10 | 72.88 | 74.04 | 4,890,032 | -3.35(-4.33%) |
Feb 02, 2018 | 78.04 | 78.74 | 77.35 | 77.39 | 2,300,022 | -1.18(-1.50%) |
Feb 01, 2018 | 79.12 | 79.28 | 78.19 | 78.57 | 1,820,796 | -0.52(-0.66%) |
Jan 31, 2018 | 78.75 | 79.51 | 78.60 | 79.09 | 1,698,234 | +0.43(+0.55%) |
Jan 30, 2018 | 78.49 | 78.95 | 78.40 | 78.66 | 1,720,145 | -0.24(-0.31%) |
Jan 29, 2018 | 79.84 | 79.94 | 78.90 | 78.90 | 1,697,222 | -1.33(-1.66%) |
Jan 26, 2018 | 79.45 | 80.25 | 79.21 | 80.23 | 2,418,277 | +1.03(+1.30%) |
Jan 25, 2018 | 79.29 | 79.40 | 78.80 | 79.20 | 1,541,114 | +0.05(+0.07%) |
Jan 24, 2018 | 79.46 | 79.71 | 78.90 | 79.15 | 1,154,837 | -0.09(-0.11%) |
Jan 23, 2018 | 79.12 | 79.36 | 78.71 | 79.24 | 1,344,927 | -0.05(-0.07%) |
Jan 22, 2018 | 79.34 | 78.78 | 79.29 | 1,715,355 | +0.54(+0.68%) | |
Jan 19, 2018 | 78.94 | 79.08 | 78.40 | 78.76 | 2,313,560 | +0.09(+0.11%) |
Jan 18, 2018 | 79.06 | 79.08 | 78.61 | 78.67 | 1,772,018 | -0.51(-0.64%) |
Jan 17, 2018 | 78.79 | 79.28 | 78.61 | 79.18 | 1,674,337 | +0.33(+0.42%) |
Jan 16, 2018 | 79.10 | 79.36 | 78.83 | 78.85 | 1,743,000 | -0.10(-0.12%) |
Jan 12, 2018 | 78.95 | 78.95 | 78.95 | 0 | +0.08(+0.10%) | |
Jan 11, 2018 | 78.05 | 78.89 | 78.02 | 78.86 | 1,794,621 | +0.81(+1.04%) |
Jan 10, 2018 | 78.26 | 78.33 | 77.92 | 78.05 | 1,206,985 | -0.38(-0.48%) |
Jan 09, 2018 | 78.84 | 78.98 | 78.37 | 78.43 | 1,408,097 | -0.32(-0.41%) |
Jan 08, 2018 | 78.44 | 78.84 | 78.30 | 78.75 | 1,709,865 | +0.05(+0.07%) |
Jan 05, 2018 | 78.98 | 79.02 | 78.21 | 78.69 | 1,796,108 | -0.10(-0.12%) |
Jan 04, 2018 | 78.43 | 79.07 | 78.33 | 78.79 | 2,838,890 | +0.67(+0.86%) |
Jan 03, 2018 | 78.27 | 78.29 | 77.51 | 78.12 | 2,350,358 | +1.12(+1.45%) |
Jan 02, 2018 | 77.05 | 77.35 | 76.51 | 77.00 | 2,108,171 | -0.18(-0.23%) |
Dec 29, 2017 | 77.18 | 77.18 | 77.18 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 77.09 | 77.19 | 76.65 | 77.17 | 833,934 | +0.16(+0.21%) |
Dec 27, 2017 | 76.90 | 77.05 | 76.66 | 77.01 | 758,071 | +0.21(+0.27%) |
Dec 26, 2017 | 76.84 | 77.22 | 76.61 | 76.81 | 591,759 | -0.03(-0.03%) |
Dec 22, 2017 | 76.88 | 77.14 | 76.66 | 76.83 | 884,838 | +0.11(+0.14%) |
Dec 21, 2017 | 76.95 | 77.06 | 76.53 | 76.73 | 1,930,262 | +0.00(+0.00%) |
Dec 20, 2017 | 76.69 | 77.31 | 76.66 | 76.73 | 1,453,433 | +0.13(+0.16%) |
Dec 19, 2017 | 77.31 | 77.36 | 76.42 | 76.60 | 2,029,778 | -0.42(-0.55%) |
Dec 18, 2017 | 77.05 | 77.38 | 76.75 | 77.02 | 2,864,237 | +0.22(+0.29%) |
Dec 15, 2017 | 77.65 | 76.41 | 76.80 | 4,658,632 | +1.08(+1.43%) | |
Dec 14, 2017 | 76.48 | 76.53 | 75.72 | 75.72 | 1,686,372 | -0.61(-0.80%) |
Dec 13, 2017 | 75.65 | 76.47 | 75.26 | 76.32 | 2,314,331 | +0.63(+0.83%) |
Dec 12, 2017 | 75.70 | 76.45 | 75.60 | 75.70 | 2,486,699 | -0.65(-0.86%) |
Dec 11, 2017 | 76.80 | 76.80 | 76.01 | 76.35 | 2,492,822 | +0.72(+0.95%) |
Dec 08, 2017 | 75.13 | 75.64 | 74.84 | 75.64 | 1,865,464 | +0.59(+0.79%) |
Dec 07, 2017 | 74.95 | 75.08 | 74.49 | 75.05 | 1,309,525 | +0.37(+0.49%) |
Dec 06, 2017 | 74.62 | 74.85 | 74.34 | 74.68 | 1,600,077 | +0.16(+0.22%) |
Dec 05, 2017 | 74.59 | 75.04 | 74.30 | 74.52 | 2,761,161 | +0.15(+0.20%) |
Dec 04, 2017 | 73.68 | 75.06 | 73.60 | 74.37 | 2,530,771 | +1.20(+1.64%) |
Dec 01, 2017 | 73.69 | 73.92 | 72.88 | 73.17 | 2,665,400 | -0.39(-0.53%) |
Nov 30, 2017 | 73.73 | 74.12 | 73.33 | 73.56 | 4,047,833 | +0.05(+0.07%) |
Nov 29, 2017 | 72.51 | 73.82 | 72.39 | 73.51 | 2,170,437 | +0.90(+1.24%) |
Nov 28, 2017 | 72.11 | 72.65 | 71.94 | 72.61 | 986,169 | +0.68(+0.94%) |
Nov 27, 2017 | 71.63 | 72.12 | 71.50 | 71.94 | 1,119,944 | +0.42(+0.58%) |
Nov 24, 2017 | 71.47 | 71.63 | 70.97 | 71.52 | 607,661 | +0.11(+0.15%) |
Nov 22, 2017 | 71.96 | 71.96 | 71.39 | 71.41 | 2,656,852 | -0.54(-0.75%) |
Nov 21, 2017 | 72.09 | 72.22 | 71.76 | 71.96 | 1,541,681 | -0.04(-0.06%) |
Nov 20, 2017 | 71.96 | 72.35 | 71.79 | 72.00 | 2,207,089 | +0.24(+0.33%) |
Nov 17, 2017 | 72.61 | 72.71 | 71.66 | 71.76 | 2,425,135 | -0.93(-1.29%) |
Nov 16, 2017 | 72.83 | 73.18 | 72.54 | 72.69 | 2,041,259 | -0.03(-0.04%) |
Nov 15, 2017 | 73.14 | 73.18 | 69.70 | 72.72 | 1,269,842 | -0.58(-0.79%) |
Nov 14, 2017 | 72.70 | 73.41 | 72.54 | 73.30 | 1,617,625 | +0.21(+0.29%) |
Nov 13, 2017 | 72.36 | 73.13 | 72.31 | 73.09 | 2,138,462 | +0.73(+1.01%) |
Nov 10, 2017 | 72.26 | 72.54 | 72.13 | 72.36 | 2,040,544 | -0.07(-0.10%) |
Nov 09, 2017 | 72.56 | 72.75 | 72.08 | 72.43 | 1,363,426 | -0.39(-0.54%) |
Nov 08, 2017 | 72.55 | 73.15 | 72.54 | 72.82 | 1,462,836 | +0.19(+0.26%) |
Nov 07, 2017 | 72.32 | 72.70 | 72.26 | 72.63 | 2,347,340 | +0.35(+0.48%) |
Nov 06, 2017 | 72.63 | 72.70 | 72.28 | 72.28 | 1,476,018 | -0.41(-0.56%) |
Nov 03, 2017 | 72.84 | 73.52 | 72.69 | 72.69 | 2,248,889 | +0.04(+0.06%) |
Nov 02, 2017 | 72.29 | 73.00 | 72.29 | 72.65 | 2,955,283 | +0.49(+0.68%) |