Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 87.26 | 87.94 | 86.97 | 87.72 | 1,785,722 | +0.34(+0.39%) |
Sep 27, 2018 | 86.79 | 87.67 | 86.79 | 87.38 | 1,472,969 | +0.80(+0.93%) |
Sep 26, 2018 | 86.66 | 87.50 | 86.48 | 86.57 | 2,438,331 | +0.10(+0.11%) |
Sep 25, 2018 | 86.49 | 87.06 | 86.35 | 86.48 | 1,879,252 | +0.58(+0.68%) |
Sep 24, 2018 | 85.81 | 86.20 | 85.26 | 85.89 | 1,592,933 | -0.17(-0.20%) |
Sep 21, 2018 | 86.26 | 87.12 | 86.03 | 86.07 | 3,599,103 | -0.22(-0.26%) |
Sep 20, 2018 | 85.96 | 86.71 | 85.57 | 86.29 | 3,578,228 | +0.94(+1.10%) |
Sep 19, 2018 | 85.41 | 85.93 | 85.07 | 85.35 | 2,372,808 | -0.10(-0.11%) |
Sep 18, 2018 | 84.48 | 85.74 | 84.46 | 85.44 | 1,797,670 | +0.84(+1.00%) |
Sep 17, 2018 | 85.33 | 85.54 | 84.34 | 84.60 | 1,740,118 | -0.68(-0.80%) |
Sep 14, 2018 | 85.95 | 85.96 | 85.13 | 85.28 | 2,721,950 | -0.66(-0.77%) |
Sep 13, 2018 | 85.48 | 86.12 | 85.12 | 85.94 | 2,369,258 | +0.87(+1.02%) |
Sep 12, 2018 | 84.74 | 85.29 | 84.31 | 85.07 | 1,702,417 | +0.53(+0.62%) |
Sep 11, 2018 | 84.85 | 85.16 | 84.25 | 84.54 | 2,186,169 | -0.60(-0.71%) |
Sep 10, 2018 | 86.07 | 86.29 | 84.88 | 85.15 | 1,346,012 | -0.54(-0.63%) |
Sep 07, 2018 | 85.61 | 85.90 | 85.19 | 85.68 | 2,073,896 | -0.30(-0.35%) |
Sep 06, 2018 | 85.57 | 86.20 | 85.23 | 85.98 | 1,965,918 | +0.65(+0.76%) |
Sep 05, 2018 | 86.01 | 86.01 | 85.13 | 85.33 | 2,262,019 | -0.87(-1.01%) |
Sep 04, 2018 | 87.00 | 87.39 | 85.93 | 86.20 | 2,023,774 | -0.60(-0.70%) |
Aug 31, 2018 | 86.80 | 86.80 | 86.80 | 0 | +0.76(+0.88%) | |
Aug 30, 2018 | 86.01 | 86.72 | 85.57 | 86.05 | 1,506,073 | -0.02(-0.02%) |
Aug 29, 2018 | 85.76 | 86.33 | 85.30 | 86.07 | 1,785,480 | +0.27(+0.31%) |
Aug 28, 2018 | 85.76 | 85.83 | 84.95 | 85.80 | 2,223,089 | +0.16(+0.19%) |
Aug 27, 2018 | 86.15 | 86.26 | 85.55 | 85.64 | 1,604,083 | -0.21(-0.25%) |
Aug 24, 2018 | 86.06 | 86.42 | 85.57 | 85.85 | 1,728,003 | -0.07(-0.08%) |
Aug 23, 2018 | 86.04 | 86.42 | 85.51 | 85.91 | 1,982,886 | +0.00(+0.00%) |
Aug 22, 2018 | 85.81 | 86.62 | 85.41 | 85.91 | 2,954,822 | -2.32(-2.63%) |
Aug 21, 2018 | 88.66 | 89.07 | 88.02 | 88.23 | 1,273,798 | -0.07(-0.08%) |
Aug 20, 2018 | 87.76 | 88.71 | 87.76 | 88.30 | 1,227,302 | +0.66(+0.75%) |
Aug 17, 2018 | 87.61 | 87.94 | 86.87 | 87.64 | 2,831,229 | -0.07(-0.08%) |
Aug 16, 2018 | 87.48 | 88.23 | 87.07 | 87.70 | 2,570,127 | +0.66(+0.76%) |
Aug 15, 2018 | 87.25 | 87.46 | 86.62 | 87.04 | 2,105,528 | -0.50(-0.57%) |
Aug 14, 2018 | 87.80 | 88.04 | 87.29 | 87.54 | 2,489,448 | +0.11(+0.12%) |
Aug 13, 2018 | 87.87 | 88.58 | 87.34 | 87.44 | 1,502,202 | -0.42(-0.48%) |
Aug 10, 2018 | 88.32 | 88.83 | 87.65 | 87.86 | 1,758,272 | -0.67(-0.76%) |
Aug 09, 2018 | 89.46 | 89.75 | 88.17 | 88.53 | 2,449,683 | -0.80(-0.89%) |
Aug 08, 2018 | 88.62 | 89.65 | 88.38 | 89.32 | 2,001,980 | +0.71(+0.80%) |
Aug 07, 2018 | 89.05 | 89.13 | 88.11 | 88.61 | 2,141,763 | -0.09(-0.10%) |
Aug 06, 2018 | 88.08 | 88.96 | 87.39 | 88.70 | 2,760,575 | +0.91(+1.04%) |
Aug 03, 2018 | 87.60 | 88.14 | 85.52 | 87.79 | 4,569,044 | +0.19(+0.22%) |
Aug 02, 2018 | 82.19 | 87.95 | 81.44 | 87.60 | 5,158,984 | +5.18(+6.29%) |
Aug 01, 2018 | 82.44 | 83.52 | 82.37 | 82.42 | 2,897,263 | -0.44(-0.53%) |
Jul 31, 2018 | 81.27 | 83.12 | 81.27 | 82.86 | 3,854,030 | +1.91(+2.36%) |
Jul 30, 2018 | 81.66 | 81.82 | 80.68 | 80.95 | 2,269,994 | -0.68(-0.83%) |
Jul 27, 2018 | 82.04 | 82.06 | 80.86 | 81.63 | 3,129,319 | -0.33(-0.40%) |
Jul 26, 2018 | 82.20 | 82.54 | 81.58 | 81.96 | 2,836,255 | -0.10(-0.12%) |
Jul 25, 2018 | 79.76 | 82.19 | 79.76 | 82.05 | 2,629,647 | +2.05(+2.56%) |
Jul 24, 2018 | 80.98 | 81.41 | 79.82 | 80.00 | 3,081,631 | -0.44(-0.55%) |
Jul 23, 2018 | 81.57 | 81.59 | 80.29 | 80.44 | 3,159,317 | -1.27(-1.56%) |
Jul 20, 2018 | 81.63 | 82.31 | 81.46 | 81.72 | 2,064,678 | -0.12(-0.15%) |
Jul 19, 2018 | 81.80 | 82.03 | 81.22 | 81.84 | 1,467,279 | -0.39(-0.47%) |
Jul 18, 2018 | 81.93 | 82.35 | 81.62 | 82.23 | 1,776,760 | +0.17(+0.21%) |
Jul 17, 2018 | 80.68 | 82.34 | 80.68 | 82.06 | 2,372,356 | +1.14(+1.41%) |
Jul 16, 2018 | 82.57 | 82.57 | 80.84 | 80.92 | 2,585,248 | -1.49(-1.81%) |
Jul 13, 2018 | 81.79 | 82.55 | 81.63 | 82.41 | 2,036,468 | +0.64(+0.78%) |
Jul 12, 2018 | 81.21 | 82.00 | 80.92 | 81.77 | 3,793,318 | +0.93(+1.15%) |
Jul 11, 2018 | 82.33 | 82.43 | 80.83 | 80.84 | 3,093,924 | -1.65(-1.99%) |
Jul 10, 2018 | 83.25 | 83.56 | 82.36 | 82.49 | 3,025,332 | -1.22(-1.45%) |
Jul 09, 2018 | 83.14 | 83.91 | 82.87 | 83.70 | 1,919,363 | +0.60(+0.73%) |
Jul 06, 2018 | 82.82 | 83.33 | 82.37 | 83.10 | 2,167,483 | +0.68(+0.82%) |
Jul 05, 2018 | 82.96 | 83.03 | 81.93 | 82.42 | 2,363,809 | +0.08(+0.09%) |
Jul 03, 2018 | 82.34 | 82.34 | 82.34 | 0 | +0.40(+0.49%) | |
Jul 02, 2018 | 81.11 | 81.95 | 80.55 | 81.94 | 1,838,623 | +0.44(+0.54%) |
Jun 29, 2018 | 81.78 | 82.67 | 81.45 | 81.50 | 3,782,289 | +0.34(+0.42%) |
Jun 28, 2018 | 79.75 | 81.59 | 79.73 | 81.16 | 2,299,024 | +1.41(+1.76%) |
Jun 27, 2018 | 80.68 | 81.56 | 79.75 | 79.75 | 2,391,694 | -0.62(-0.77%) |
Jun 26, 2018 | 81.14 | 81.50 | 80.34 | 80.37 | 3,510,918 | -0.66(-0.81%) |
Jun 25, 2018 | 82.28 | 82.61 | 80.29 | 81.03 | 3,208,393 | -1.07(-1.31%) |
Jun 22, 2018 | 83.61 | 83.77 | 82.10 | 82.10 | 10,042,116 | -1.15(-1.38%) |
Jun 21, 2018 | 83.03 | 83.92 | 82.95 | 83.25 | 2,573,755 | +0.02(+0.02%) |
Jun 20, 2018 | 83.50 | 83.75 | 82.85 | 83.23 | 3,482,651 | -0.24(-0.29%) |
Jun 19, 2018 | 84.24 | 84.60 | 82.88 | 83.47 | 2,866,927 | -1.61(-1.89%) |
Jun 18, 2018 | 84.67 | 85.32 | 84.51 | 85.08 | 3,699,085 | -0.26(-0.30%) |
Jun 15, 2018 | 85.39 | 84.33 | 85.34 | 4,398,948 | +1.00(+1.19%) | |
Jun 14, 2018 | 83.65 | 84.43 | 83.48 | 84.33 | 2,746,707 | +0.76(+0.90%) |
Jun 13, 2018 | 83.66 | 84.14 | 83.40 | 83.58 | 2,494,249 | +0.20(+0.24%) |
Jun 12, 2018 | 83.26 | 83.75 | 82.86 | 83.38 | 2,337,161 | +0.09(+0.10%) |
Jun 11, 2018 | 83.19 | 84.34 | 82.97 | 83.29 | 2,186,578 | +0.27(+0.32%) |
Jun 08, 2018 | 81.98 | 83.61 | 81.75 | 83.02 | 2,388,546 | +1.07(+1.31%) |
Jun 07, 2018 | 82.07 | 82.26 | 81.35 | 81.95 | 1,838,129 | +0.18(+0.22%) |
Jun 06, 2018 | 81.89 | 81.77 | 2,004,640 | +0.68(+0.84%) | ||
Jun 05, 2018 | 81.83 | 82.05 | 80.80 | 81.09 | 2,249,462 | -0.60(-0.74%) |
Jun 04, 2018 | 81.94 | 82.05 | 81.29 | 81.69 | 1,616,385 | -0.03(-0.04%) |
Jun 01, 2018 | 80.67 | 81.73 | 80.67 | 81.72 | 1,486,672 | +1.65(+2.05%) |
May 31, 2018 | 80.62 | 80.98 | 79.99 | 80.08 | 2,811,790 | -0.72(-0.89%) |
May 30, 2018 | 80.16 | 81.60 | 80.16 | 80.79 | 1,978,896 | +1.24(+1.56%) |
May 29, 2018 | 79.39 | 79.81 | 78.83 | 79.55 | 1,905,020 | -0.50(-0.62%) |
May 25, 2018 | 80.05 | 80.05 | 80.05 | 0 | -1.03(-1.27%) | |
May 24, 2018 | 81.41 | 81.85 | 80.53 | 81.08 | 1,301,284 | -0.12(-0.15%) |
May 23, 2018 | 80.65 | 81.32 | 80.11 | 81.20 | 1,817,977 | +0.48(+0.59%) |
May 22, 2018 | 81.69 | 81.93 | 80.56 | 80.73 | 1,734,105 | -0.96(-1.17%) |
May 21, 2018 | 81.20 | 81.74 | 80.75 | 81.68 | 1,715,548 | +0.94(+1.16%) |
May 18, 2018 | 79.13 | 80.99 | 79.13 | 80.75 | 2,254,739 | +1.39(+1.75%) |
May 17, 2018 | 79.41 | 79.50 | 78.53 | 79.36 | 1,928,394 | +0.10(+0.12%) |
May 16, 2018 | 78.98 | 79.57 | 78.45 | 79.26 | 3,367,036 | -0.16(-0.20%) |
May 15, 2018 | 79.91 | 80.09 | 79.20 | 79.42 | 2,302,804 | -0.99(-1.24%) |
May 14, 2018 | 80.88 | 81.48 | 79.76 | 80.42 | 2,596,949 | -0.37(-0.46%) |
May 11, 2018 | 80.00 | 80.81 | 79.96 | 80.79 | 2,310,411 | +0.95(+1.19%) |
May 10, 2018 | 79.71 | 80.72 | 79.24 | 79.85 | 2,067,124 | +1.08(+1.37%) |
May 09, 2018 | 78.54 | 78.98 | 77.66 | 78.76 | 3,145,502 | +0.32(+0.40%) |
May 08, 2018 | 78.30 | 78.92 | 77.60 | 78.45 | 2,504,494 | -0.14(-0.18%) |
May 07, 2018 | 78.20 | 78.89 | 77.70 | 78.59 | 2,113,361 | +0.56(+0.72%) |
May 04, 2018 | 76.55 | 78.29 | 76.17 | 78.03 | 3,012,785 | +1.13(+1.47%) |
May 03, 2018 | 76.33 | 77.39 | 75.04 | 76.90 | 5,052,371 | +0.46(+0.60%) |
May 02, 2018 | 74.31 | 76.97 | 73.67 | 76.44 | 7,835,804 | -3.35(-4.20%) |
May 01, 2018 | 79.85 | 80.40 | 79.30 | 79.79 | 3,361,220 | -0.08(-0.10%) |
Apr 30, 2018 | 81.21 | 81.32 | 79.78 | 79.86 | 3,516,751 | -1.30(-1.60%) |
Apr 27, 2018 | 81.11 | 81.52 | 80.74 | 81.17 | 1,169,864 | +0.11(+0.13%) |
Apr 26, 2018 | 81.40 | 81.57 | 80.71 | 81.06 | 2,252,108 | +0.15(+0.19%) |
Apr 25, 2018 | 80.48 | 80.91 | 79.83 | 80.91 | 2,200,898 | +0.21(+0.26%) |
Apr 24, 2018 | 82.11 | 82.18 | 79.86 | 80.70 | 2,204,107 | -0.91(-1.11%) |
Apr 23, 2018 | 81.88 | 82.05 | 81.33 | 81.61 | 1,459,428 | -0.14(-0.18%) |
Apr 20, 2018 | 81.69 | 82.21 | 81.45 | 81.75 | 1,897,388 | +0.04(+0.05%) |
Apr 19, 2018 | 81.72 | 82.17 | 81.15 | 81.71 | 2,274,560 | -0.42(-0.51%) |
Apr 18, 2018 | 81.87 | 82.52 | 81.39 | 82.13 | 2,251,945 | +0.29(+0.35%) |
Apr 17, 2018 | 81.18 | 82.10 | 81.03 | 81.84 | 1,989,939 | +1.21(+1.50%) |
Apr 16, 2018 | 80.71 | 81.06 | 80.11 | 80.63 | 1,740,876 | +0.79(+0.99%) |
Apr 13, 2018 | 80.48 | 80.66 | 79.50 | 79.83 | 1,217,025 | -0.37(-0.46%) |
Apr 12, 2018 | 79.83 | 80.61 | 79.67 | 80.21 | 1,433,549 | +0.85(+1.07%) |
Apr 11, 2018 | 78.88 | 79.78 | 78.87 | 79.36 | 2,344,499 | -0.02(-0.02%) |
Apr 10, 2018 | 79.24 | 79.74 | 78.60 | 79.38 | 2,500,239 | +1.17(+1.49%) |
Apr 09, 2018 | 78.15 | 79.28 | 77.91 | 78.21 | 2,571,715 | +0.86(+1.11%) |
Apr 06, 2018 | 79.05 | 79.40 | 76.48 | 77.35 | 2,881,135 | -2.44(-3.05%) |
Apr 05, 2018 | 79.57 | 80.56 | 79.15 | 79.79 | 2,639,695 | +0.64(+0.81%) |
Apr 04, 2018 | 77.93 | 79.35 | 77.12 | 79.15 | 3,238,161 | -0.02(-0.02%) |
Apr 03, 2018 | 78.12 | 79.46 | 77.78 | 79.17 | 2,320,228 | +1.59(+2.04%) |
Apr 02, 2018 | 79.45 | 79.54 | 77.07 | 77.58 | 2,686,132 | -2.20(-2.75%) |
Mar 29, 2018 | 79.78 | 79.78 | 79.78 | 0 | +2.40(+3.10%) | |
Mar 28, 2018 | 78.42 | 78.86 | 76.69 | 77.38 | 2,757,852 | -0.82(-1.05%) |
Mar 27, 2018 | 80.32 | 80.67 | 77.58 | 78.20 | 2,815,663 | -1.79(-2.23%) |
Mar 26, 2018 | 78.22 | 80.12 | 77.89 | 79.99 | 3,234,494 | +2.99(+3.88%) |
Mar 23, 2018 | 78.49 | 79.10 | 76.73 | 77.00 | 2,730,038 | -1.39(-1.78%) |
Mar 22, 2018 | 79.62 | 80.37 | 78.14 | 78.39 | 3,375,251 | -1.95(-2.43%) |
Mar 21, 2018 | 81.08 | 81.90 | 80.31 | 80.34 | 3,460,054 | -0.53(-0.66%) |
Mar 20, 2018 | 79.59 | 81.00 | 79.56 | 80.88 | 2,777,535 | +1.44(+1.82%) |
Mar 19, 2018 | 80.07 | 80.55 | 78.68 | 79.43 | 2,531,002 | -1.39(-1.71%) |
Mar 16, 2018 | 81.22 | 81.60 | 80.80 | 80.82 | 3,299,108 | -0.09(-0.11%) |
Mar 15, 2018 | 80.55 | 81.53 | 80.21 | 80.90 | 1,742,703 | +0.32(+0.40%) |
Mar 14, 2018 | 81.32 | 81.66 | 80.33 | 80.58 | 1,878,695 | -0.23(-0.28%) |
Mar 13, 2018 | 81.10 | 81.72 | 80.56 | 80.81 | 2,000,948 | +0.17(+0.21%) |
Mar 12, 2018 | 81.09 | 81.15 | 80.33 | 80.64 | 2,424,656 | -0.11(-0.13%) |
Mar 09, 2018 | 79.35 | 81.25 | 79.27 | 80.74 | 3,170,400 | +1.89(+2.40%) |
Mar 08, 2018 | 78.33 | 79.15 | 78.27 | 78.85 | 2,560,385 | +0.75(+0.95%) |
Mar 07, 2018 | 78.30 | 78.10 | 3,013,323 | +0.24(+0.31%) | ||
Mar 06, 2018 | 78.33 | 78.47 | 77.31 | 77.87 | 2,155,802 | -0.36(-0.46%) |
Mar 05, 2018 | 77.39 | 78.88 | 77.09 | 78.23 | 2,249,019 | +0.58(+0.75%) |
Mar 02, 2018 | 76.36 | 77.86 | 76.29 | 77.65 | 2,122,029 | +0.80(+1.04%) |
Mar 01, 2018 | 77.25 | 77.92 | 76.26 | 76.84 | 3,151,153 | -0.40(-0.52%) |
Feb 28, 2018 | 78.22 | 78.79 | 77.23 | 77.25 | 2,060,354 | -0.77(-0.99%) |
Feb 27, 2018 | 79.30 | 79.64 | 77.97 | 78.02 | 2,345,929 | -1.56(-1.96%) |
Feb 26, 2018 | 79.73 | 79.73 | 79.73 | 79.58 | 2,315,254 | +0.49(+0.62%) |
Feb 23, 2018 | 77.54 | 79.22 | 77.38 | 79.09 | 2,823,407 | +1.94(+2.51%) |
Feb 22, 2018 | 77.15 | 2,335,244 | +0.25(+0.32%) | |||
Feb 21, 2018 | 76.78 | 78.12 | 76.72 | 76.90 | 3,562,638 | +0.14(+0.19%) |
Feb 20, 2018 | 75.67 | 77.71 | 75.53 | 76.76 | 3,813,284 | +0.59(+0.78%) |
Feb 16, 2018 | 76.17 | 76.17 | 76.17 | 0 | +1.17(+1.57%) | |
Feb 15, 2018 | 75.72 | 77.76 | 72.36 | 74.99 | 6,257,606 | +3.86(+5.43%) |
Feb 14, 2018 | 69.54 | 71.24 | 69.53 | 71.13 | 3,085,703 | +1.17(+1.67%) |
Feb 13, 2018 | 69.84 | 70.49 | 69.71 | 69.97 | 2,224,013 | +0.05(+0.07%) |
Feb 12, 2018 | 69.68 | 70.73 | 69.35 | 69.92 | 4,007,104 | +0.80(+1.16%) |
Feb 09, 2018 | 69.00 | 69.62 | 67.06 | 69.12 | 3,450,822 | +0.80(+1.17%) |
Feb 08, 2018 | 70.65 | 71.23 | 68.30 | 68.31 | 2,857,661 | -2.25(-3.18%) |
Feb 07, 2018 | 69.45 | 71.65 | 69.44 | 70.56 | 4,730,959 | +0.56(+0.81%) |
Feb 06, 2018 | 69.49 | 71.23 | 68.91 | 69.99 | 4,976,663 | -1.20(-1.69%) |
Feb 05, 2018 | 73.21 | 73.48 | 69.91 | 71.20 | 2,064,094 | -2.15(-2.93%) |
Feb 02, 2018 | 74.06 | 74.60 | 73.30 | 73.35 | 2,716,639 | -0.99(-1.34%) |
Feb 01, 2018 | 73.40 | 74.77 | 73.26 | 74.34 | 3,121,826 | +1.04(+1.42%) |
Jan 31, 2018 | 74.98 | 75.25 | 73.12 | 73.30 | 4,320,665 | -1.55(-2.07%) |
Jan 30, 2018 | 74.93 | 75.17 | 74.46 | 74.85 | 3,986,951 | -0.79(-1.05%) |
Jan 29, 2018 | 76.24 | 76.38 | 75.57 | 75.64 | 2,786,980 | -0.87(-1.14%) |
Jan 26, 2018 | 75.94 | 76.55 | 75.83 | 76.51 | 2,651,341 | +0.80(+1.06%) |
Jan 25, 2018 | 74.96 | 75.83 | 74.84 | 75.71 | 2,435,647 | +0.88(+1.17%) |
Jan 24, 2018 | 74.67 | 75.00 | 74.13 | 74.83 | 2,706,317 | +0.71(+0.95%) |
Jan 23, 2018 | 73.84 | 74.82 | 73.53 | 74.12 | 2,370,091 | +0.11(+0.14%) |
Jan 22, 2018 | 73.24 | 74.11 | 73.19 | 74.02 | 4,385,325 | +0.82(+1.12%) |
Jan 19, 2018 | 73.26 | 73.47 | 72.81 | 73.19 | 5,055,623 | +0.28(+0.38%) |
Jan 18, 2018 | 73.22 | 73.22 | 72.46 | 72.92 | 2,710,157 | -0.30(-0.41%) |
Jan 17, 2018 | 72.30 | 73.47 | 71.90 | 73.22 | 2,903,967 | +1.17(+1.63%) |
Jan 16, 2018 | 72.54 | 72.86 | 71.73 | 72.04 | 2,718,067 | +0.14(+0.20%) |
Jan 12, 2018 | 71.90 | 71.90 | 71.90 | 0 | +0.76(+1.07%) | |
Jan 11, 2018 | 70.62 | 71.22 | 70.31 | 71.14 | 1,708,331 | +0.65(+0.92%) |
Jan 10, 2018 | 71.13 | 71.34 | 69.89 | 70.49 | 2,366,996 | -1.14(-1.60%) |
Jan 09, 2018 | 71.24 | 71.98 | 71.02 | 71.63 | 2,854,015 | +0.83(+1.17%) |
Jan 08, 2018 | 70.03 | 70.98 | 69.78 | 70.80 | 3,807,755 | +0.84(+1.20%) |
Jan 05, 2018 | 69.46 | 70.50 | 69.21 | 69.97 | 2,271,162 | +0.79(+1.14%) |
Jan 04, 2018 | 69.38 | 69.54 | 68.92 | 69.17 | 2,656,960 | +0.41(+0.60%) |
Jan 03, 2018 | 68.45 | 68.84 | 68.04 | 68.76 | 2,441,485 | +0.31(+0.46%) |
Jan 02, 2018 | 69.18 | 69.23 | 68.16 | 68.45 | 2,239,181 | -0.26(-0.37%) |
Dec 29, 2017 | 68.71 | 68.71 | 68.71 | 0 | -0.33(-0.48%) | |
Dec 28, 2017 | 69.14 | 69.24 | 68.80 | 69.04 | 744,972 | -0.06(-0.08%) |
Dec 27, 2017 | 69.23 | 69.33 | 68.91 | 69.10 | 1,216,043 | +0.10(+0.15%) |
Dec 26, 2017 | 69.05 | 69.19 | 68.60 | 68.99 | 830,568 | +0.33(+0.49%) |
Dec 22, 2017 | 68.93 | 69.02 | 68.47 | 68.66 | 1,410,975 | -0.28(-0.40%) |
Dec 21, 2017 | 69.62 | 69.92 | 68.93 | 68.94 | 1,219,911 | -0.41(-0.59%) |
Dec 20, 2017 | 69.32 | 69.77 | 68.83 | 69.35 | 1,893,896 | -0.09(-0.12%) |
Dec 19, 2017 | 69.45 | 70.18 | 69.36 | 69.43 | 2,040,503 | +0.16(+0.23%) |
Dec 18, 2017 | 68.63 | 69.55 | 68.58 | 69.27 | 1,738,255 | +0.64(+0.93%) |
Dec 15, 2017 | 68.87 | 68.93 | 68.21 | 68.63 | 2,981,138 | +0.19(+0.28%) |
Dec 14, 2017 | 68.91 | 69.11 | 68.26 | 68.44 | 1,430,657 | -0.59(-0.86%) |
Dec 13, 2017 | 68.80 | 69.61 | 68.72 | 69.03 | 1,672,489 | +0.14(+0.21%) |
Dec 12, 2017 | 68.89 | 69.30 | 68.32 | 68.89 | 2,033,972 | +0.44(+0.64%) |
Dec 11, 2017 | 68.52 | 68.64 | 68.21 | 68.45 | 1,229,403 | -0.10(-0.15%) |
Dec 08, 2017 | 68.56 | 68.65 | 68.00 | 68.55 | 1,719,577 | +0.23(+0.34%) |
Dec 07, 2017 | 67.69 | 68.52 | 67.49 | 68.32 | 2,825,094 | +0.64(+0.94%) |
Dec 06, 2017 | 67.33 | 67.82 | 67.22 | 67.69 | 1,580,561 | +0.11(+0.17%) |
Dec 05, 2017 | 67.54 | 68.45 | 67.33 | 67.57 | 2,371,243 | -0.16(-0.24%) |
Dec 04, 2017 | 69.09 | 69.41 | 67.71 | 67.73 | 3,755,143 | -1.22(-1.77%) |
Dec 01, 2017 | 68.88 | 69.00 | 68.20 | 68.95 | 2,025,992 | +0.01(+0.01%) |
Nov 30, 2017 | 68.52 | 69.35 | 68.52 | 68.94 | 2,728,382 | +0.65(+0.95%) |
Nov 29, 2017 | 68.66 | 68.76 | 67.98 | 68.30 | 1,697,229 | +0.21(+0.31%) |
Nov 28, 2017 | 68.28 | 68.32 | 67.96 | 68.09 | 2,737,099 | -0.14(-0.21%) |
Nov 27, 2017 | 68.18 | 68.48 | 67.92 | 68.23 | 2,094,451 | +0.24(+0.35%) |
Nov 24, 2017 | 67.88 | 68.12 | 67.65 | 67.99 | 1,258,489 | +0.21(+0.31%) |
Nov 22, 2017 | 68.03 | 68.51 | 67.67 | 67.78 | 1,506,956 | -0.28(-0.41%) |
Nov 21, 2017 | 67.74 | 68.80 | 67.69 | 68.06 | 2,857,594 | +0.39(+0.58%) |
Nov 20, 2017 | 67.52 | 67.85 | 67.23 | 67.67 | 2,378,887 | +0.15(+0.23%) |
Nov 17, 2017 | 66.99 | 67.83 | 66.99 | 67.51 | 2,469,411 | +0.36(+0.54%) |
Nov 16, 2017 | 66.73 | 67.23 | 66.48 | 67.15 | 2,155,311 | +0.75(+1.13%) |
Nov 15, 2017 | 66.47 | 67.08 | 66.14 | 66.40 | 2,176,189 | -0.27(-0.40%) |
Nov 14, 2017 | 65.60 | 66.71 | 65.40 | 66.67 | 2,487,097 | +0.97(+1.48%) |
Nov 13, 2017 | 65.82 | 66.09 | 65.39 | 65.69 | 2,880,776 | -0.24(-0.36%) |
Nov 10, 2017 | 65.76 | 66.04 | 65.41 | 65.93 | 1,998,189 | -0.16(-0.25%) |
Nov 09, 2017 | 65.96 | 66.28 | 65.77 | 66.09 | 2,523,492 | -0.20(-0.30%) |
Nov 08, 2017 | 64.85 | 66.40 | 64.62 | 66.29 | 4,124,508 | +1.11(+1.70%) |
Nov 07, 2017 | 66.40 | 66.91 | 64.89 | 65.18 | 5,261,224 | -1.20(-1.81%) |
Nov 06, 2017 | 65.63 | 67.12 | 65.56 | 66.38 | 4,079,584 | +0.97(+1.48%) |
Nov 03, 2017 | 64.53 | 65.52 | 64.22 | 65.41 | 4,537,276 | +1.31(+2.05%) |
Nov 02, 2017 | 61.23 | 64.61 | 61.23 | 64.10 | 5,445,522 | +2.67(+4.34%) |
Nov 01, 2017 | 61.14 | 61.98 | 60.96 | 61.43 | 3,219,656 | +0.66(+1.08%) |
Oct 31, 2017 | 60.38 | 61.08 | 60.23 | 60.77 | 3,988,867 | +0.55(+0.92%) |
Oct 30, 2017 | 60.99 | 60.99 | 60.02 | 60.22 | 4,108,311 | -0.77(-1.26%) |
Oct 27, 2017 | 60.72 | 61.30 | 60.49 | 60.99 | 3,057,624 | +0.30(+0.49%) |
Oct 26, 2017 | 61.51 | 61.51 | 60.55 | 60.70 | 3,268,841 | -0.61(-0.99%) |
Oct 25, 2017 | 61.72 | 61.89 | 61.21 | 61.31 | 2,062,913 | -0.57(-0.92%) |
Oct 24, 2017 | 62.21 | 62.59 | 61.74 | 61.88 | 1,869,979 | -0.29(-0.46%) |
Oct 23, 2017 | 63.04 | 63.18 | 62.16 | 62.16 | 1,871,454 | -0.63(-1.00%) |
Oct 20, 2017 | 62.50 | 62.84 | 62.13 | 62.79 | 1,774,824 | +0.34(+0.55%) |
Oct 19, 2017 | 62.37 | 62.55 | 62.05 | 62.45 | 1,650,916 | +0.02(+0.03%) |
Oct 18, 2017 | 62.76 | 62.76 | 62.14 | 62.43 | 1,809,647 | -0.24(-0.38%) |
Oct 17, 2017 | 62.52 | 62.95 | 62.31 | 62.67 | 2,364,470 | +0.10(+0.15%) |
Oct 16, 2017 | 62.46 | 62.66 | 62.24 | 62.57 | 2,576,362 | +0.26(+0.41%) |
Oct 13, 2017 | 61.83 | 62.40 | 61.63 | 62.32 | 2,521,979 | +0.50(+0.82%) |
Oct 12, 2017 | 61.17 | 61.84 | 61.13 | 61.81 | 1,930,087 | +0.60(+0.98%) |
Oct 11, 2017 | 60.85 | 61.21 | 60.74 | 61.21 | 1,692,816 | +0.28(+0.45%) |
Oct 10, 2017 | 60.71 | 60.97 | 60.41 | 60.94 | 2,115,740 | +0.25(+0.41%) |
Oct 09, 2017 | 60.76 | 60.82 | 60.48 | 60.69 | 1,320,683 | -0.02(-0.03%) |
Oct 06, 2017 | 60.71 | 60.91 | 60.54 | 60.71 | 2,671,119 | +0.00(+0.00%) |
Oct 05, 2017 | 60.39 | 60.94 | 60.26 | 60.71 | 2,463,122 | +0.17(+0.28%) |
Oct 04, 2017 | 60.64 | 60.95 | 60.45 | 60.54 | 2,052,386 | -0.02(-0.03%) |
Oct 03, 2017 | 60.71 | 61.04 | 60.37 | 60.55 | 1,900,203 | -0.15(-0.25%) |