Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.92 | 76.13 | 74.75 | 74.79 | 436,195 | +0.45(+0.61%) |
Oct 30, 2018 | 72.55 | 74.49 | 72.37 | 74.33 | 521,531 | +1.57(+2.16%) |
Oct 29, 2018 | 74.63 | 74.75 | 71.73 | 72.76 | 476,205 | -1.48(-2.00%) |
Oct 26, 2018 | 74.17 | 75.20 | 73.02 | 74.24 | 504,722 | -0.60(-0.80%) |
Oct 25, 2018 | 74.86 | 75.59 | 74.33 | 74.84 | 468,298 | +0.96(+1.29%) |
Oct 24, 2018 | 77.44 | 77.44 | 73.85 | 73.89 | 960,650 | -3.19(-4.14%) |
Oct 23, 2018 | 78.02 | 78.02 | 76.07 | 77.08 | 379,685 | -2.23(-2.81%) |
Oct 22, 2018 | 80.16 | 80.23 | 78.83 | 79.30 | 351,028 | -0.91(-1.13%) |
Oct 19, 2018 | 80.56 | 81.48 | 80.15 | 80.21 | 322,399 | -0.65(-0.80%) |
Oct 18, 2018 | 80.58 | 81.67 | 80.43 | 80.86 | 270,946 | -0.56(-0.69%) |
Oct 17, 2018 | 81.89 | 82.14 | 80.79 | 81.42 | 247,848 | -0.70(-0.85%) |
Oct 16, 2018 | 81.59 | 82.23 | 81.40 | 82.11 | 201,357 | +0.79(+0.97%) |
Oct 15, 2018 | 81.85 | 82.26 | 81.33 | 81.33 | 281,934 | -0.49(-0.59%) |
Oct 12, 2018 | 82.53 | 82.65 | 80.60 | 81.81 | 380,332 | +0.36(+0.45%) |
Oct 11, 2018 | 83.42 | 83.60 | 81.06 | 81.45 | 556,903 | -2.57(-3.06%) |
Oct 10, 2018 | 87.19 | 87.49 | 83.99 | 84.02 | 364,698 | -3.25(-3.72%) |
Oct 09, 2018 | 86.66 | 87.88 | 86.39 | 87.27 | 217,695 | +0.81(+0.94%) |
Oct 08, 2018 | 85.88 | 86.53 | 85.54 | 86.46 | 174,041 | +0.01(+0.01%) |
Oct 05, 2018 | 86.48 | 86.79 | 85.90 | 86.45 | 188,622 | -0.06(-0.07%) |
Oct 04, 2018 | 86.78 | 87.27 | 86.06 | 86.51 | 189,246 | -0.61(-0.70%) |
Oct 03, 2018 | 86.51 | 87.30 | 86.36 | 87.12 | 381,175 | +0.84(+0.98%) |
Oct 02, 2018 | 86.29 | 86.56 | 85.68 | 86.27 | 165,413 | -0.01(-0.01%) |
Oct 01, 2018 | 85.46 | 86.56 | 85.44 | 86.28 | 277,420 | +1.19(+1.40%) |
Sep 28, 2018 | 84.88 | 85.94 | 84.79 | 85.09 | 356,368 | -0.16(-0.19%) |
Sep 27, 2018 | 85.46 | 85.61 | 84.93 | 85.25 | 210,014 | +0.15(+0.18%) |
Sep 26, 2018 | 85.60 | 85.91 | 85.00 | 85.10 | 155,333 | -0.91(-1.05%) |
Sep 25, 2018 | 86.00 | 86.42 | 85.76 | 86.01 | 213,802 | +0.46(+0.54%) |
Sep 24, 2018 | 84.79 | 85.85 | 84.79 | 85.55 | 322,247 | +1.34(+1.59%) |
Sep 21, 2018 | 84.07 | 84.49 | 83.67 | 84.20 | 229,633 | +0.53(+0.63%) |
Sep 20, 2018 | 84.02 | 84.36 | 83.59 | 83.67 | 148,749 | +0.02(+0.02%) |
Sep 19, 2018 | 83.26 | 83.96 | 83.26 | 83.66 | 116,691 | +0.39(+0.46%) |
Sep 18, 2018 | 83.07 | 83.81 | 83.07 | 83.27 | 151,258 | +0.67(+0.81%) |
Sep 17, 2018 | 82.76 | 83.22 | 82.44 | 82.60 | 502,790 | +0.06(+0.08%) |
Sep 14, 2018 | 82.09 | 82.88 | 82.08 | 82.54 | 176,421 | +0.44(+0.54%) |
Sep 13, 2018 | 82.07 | 82.32 | 81.48 | 82.10 | 352,346 | -0.08(-0.10%) |
Sep 12, 2018 | 82.24 | 82.93 | 82.15 | 82.18 | 220,945 | +0.47(+0.58%) |
Sep 11, 2018 | 80.62 | 82.07 | 80.50 | 81.70 | 167,955 | +0.97(+1.20%) |
Sep 10, 2018 | 81.07 | 81.51 | 80.70 | 80.74 | 143,921 | -0.03(-0.04%) |
Sep 07, 2018 | 80.35 | 80.89 | 79.58 | 80.77 | 227,395 | +0.02(+0.02%) |
Sep 06, 2018 | 82.21 | 82.31 | 80.58 | 80.75 | 196,547 | -1.67(-2.03%) |
Sep 05, 2018 | 82.19 | 82.48 | 81.33 | 82.43 | 217,148 | -0.19(-0.23%) |
Sep 04, 2018 | 83.18 | 83.37 | 82.36 | 82.62 | 313,648 | -0.29(-0.35%) |
Aug 31, 2018 | 82.91 | 82.91 | 82.91 | 0 | -0.63(-0.75%) | |
Aug 30, 2018 | 83.75 | 83.94 | 83.09 | 83.54 | 172,680 | -0.27(-0.33%) |
Aug 29, 2018 | 83.39 | 84.13 | 83.26 | 83.81 | 212,774 | +0.60(+0.72%) |
Aug 28, 2018 | 83.67 | 84.14 | 83.14 | 83.22 | 196,224 | -0.42(-0.50%) |
Aug 27, 2018 | 83.33 | 83.81 | 83.23 | 83.63 | 598,172 | +0.56(+0.68%) |
Aug 24, 2018 | 82.94 | 83.56 | 82.92 | 83.07 | 210,114 | +0.60(+0.73%) |
Aug 23, 2018 | 82.60 | 82.60 | 82.11 | 82.47 | 231,351 | -0.37(-0.45%) |
Aug 22, 2018 | 82.26 | 83.09 | 82.26 | 82.84 | 263,026 | +1.07(+1.31%) |
Aug 21, 2018 | 81.82 | 82.39 | 81.69 | 81.77 | 309,564 | +0.51(+0.63%) |
Aug 20, 2018 | 80.55 | 81.48 | 80.55 | 81.25 | 238,863 | +0.64(+0.79%) |
Aug 17, 2018 | 80.63 | 80.82 | 80.30 | 80.62 | 199,546 | +0.26(+0.32%) |
Aug 16, 2018 | 80.14 | 80.78 | 80.08 | 80.36 | 852,137 | +0.62(+0.78%) |
Aug 15, 2018 | 82.12 | 82.19 | 79.52 | 79.74 | 667,675 | -3.01(-3.64%) |
Aug 14, 2018 | 83.00 | 83.33 | 82.44 | 82.75 | 273,540 | +0.27(+0.32%) |
Aug 13, 2018 | 83.46 | 83.76 | 82.47 | 82.48 | 205,588 | -1.17(-1.40%) |
Aug 10, 2018 | 83.00 | 83.71 | 82.84 | 83.66 | 161,874 | +0.47(+0.56%) |
Aug 09, 2018 | 83.90 | 84.05 | 83.06 | 83.19 | 194,034 | -0.71(-0.84%) |
Aug 08, 2018 | 84.04 | 84.19 | 83.38 | 83.90 | 148,208 | -0.65(-0.77%) |
Aug 07, 2018 | 84.68 | 85.05 | 84.43 | 84.55 | 317,420 | +0.51(+0.60%) |
Aug 06, 2018 | 83.87 | 84.39 | 83.45 | 84.04 | 155,782 | +0.36(+0.43%) |
Aug 03, 2018 | 83.95 | 84.08 | 83.22 | 83.68 | 164,858 | -0.39(-0.46%) |
Aug 02, 2018 | 83.77 | 84.28 | 83.36 | 84.07 | 258,679 | -0.35(-0.41%) |
Aug 01, 2018 | 84.73 | 84.75 | 83.91 | 84.41 | 236,099 | -1.02(-1.20%) |
Jul 31, 2018 | 85.79 | 86.06 | 85.24 | 85.44 | 373,243 | -0.24(-0.28%) |
Jul 30, 2018 | 85.51 | 85.96 | 85.39 | 85.68 | 186,705 | +0.84(+1.00%) |
Jul 27, 2018 | 84.53 | 85.38 | 84.41 | 84.83 | 178,783 | -0.56(-0.65%) |
Jul 26, 2018 | 84.74 | 85.54 | 84.58 | 85.39 | 289,278 | +0.75(+0.88%) |
Jul 25, 2018 | 83.92 | 84.72 | 83.60 | 84.64 | 303,352 | +0.80(+0.96%) |
Jul 24, 2018 | 83.26 | 84.39 | 83.16 | 83.83 | 126,067 | +0.92(+1.12%) |
Jul 23, 2018 | 83.46 | 83.57 | 82.75 | 82.91 | 133,479 | -0.30(-0.36%) |
Jul 20, 2018 | 83.57 | 83.72 | 83.00 | 83.21 | 127,469 | -0.39(-0.46%) |
Jul 19, 2018 | 83.34 | 83.95 | 83.27 | 83.59 | 199,201 | +0.04(+0.05%) |
Jul 18, 2018 | 83.04 | 83.67 | 82.23 | 83.55 | 322,279 | +0.12(+0.14%) |
Jul 17, 2018 | 83.42 | 83.89 | 82.89 | 83.43 | 304,912 | -0.31(-0.37%) |
Jul 16, 2018 | 84.03 | 84.30 | 83.01 | 83.74 | 233,309 | -1.02(-1.21%) |
Jul 13, 2018 | 84.41 | 85.35 | 84.40 | 84.76 | 134,694 | +0.43(+0.51%) |
Jul 12, 2018 | 84.67 | 84.67 | 83.73 | 84.33 | 326,125 | +0.07(+0.09%) |
Jul 11, 2018 | 83.73 | 84.26 | 219,893 | -1.88(-2.18%) | ||
Jul 10, 2018 | 86.11 | 86.97 | 85.94 | 86.14 | 250,199 | +0.54(+0.63%) |
Jul 09, 2018 | 84.79 | 85.72 | 84.79 | 85.60 | 200,912 | +1.35(+1.60%) |
Jul 06, 2018 | 83.25 | 84.51 | 83.04 | 84.25 | 152,450 | +0.62(+0.74%) |
Jul 05, 2018 | 84.32 | 84.37 | 83.38 | 83.63 | 313,063 | -0.14(-0.17%) |
Jul 03, 2018 | 83.78 | 83.78 | 83.78 | 0 | +0.68(+0.82%) | |
Jul 02, 2018 | 83.80 | 83.80 | 82.66 | 83.09 | 358,580 | -1.42(-1.68%) |
Jun 29, 2018 | 85.37 | 84.52 | 752,477 | +0.56(+0.67%) | ||
Jun 28, 2018 | 84.25 | 84.46 | 83.38 | 83.96 | 368,930 | -0.19(-0.22%) |
Jun 27, 2018 | 83.66 | 85.19 | 83.66 | 84.14 | 300,903 | +1.20(+1.45%) |
Jun 26, 2018 | 81.95 | 83.24 | 81.80 | 82.94 | 208,087 | +1.25(+1.53%) |
Jun 25, 2018 | 83.34 | 83.40 | 81.31 | 81.70 | 266,966 | -1.87(-2.24%) |
Jun 22, 2018 | 83.66 | 84.43 | 83.55 | 83.57 | 272,041 | +1.93(+2.36%) |
Jun 21, 2018 | 82.83 | 82.83 | 81.41 | 81.64 | 204,612 | -1.71(-2.05%) |
Jun 20, 2018 | 83.32 | 83.56 | 82.64 | 83.35 | 260,067 | +0.52(+0.63%) |
Jun 19, 2018 | 81.97 | 83.14 | 81.69 | 82.83 | 193,797 | -0.14(-0.16%) |
Jun 18, 2018 | 81.84 | 83.56 | 81.84 | 82.97 | 242,576 | +0.97(+1.18%) |
Jun 15, 2018 | 83.82 | 81.90 | 82.00 | 434,660 | -1.81(-2.16%) | |
Jun 14, 2018 | 84.44 | 84.54 | 83.72 | 83.82 | 194,394 | -0.26(-0.31%) |
Jun 13, 2018 | 84.17 | 84.58 | 83.73 | 84.08 | 244,092 | -0.30(-0.35%) |
Jun 12, 2018 | 84.99 | 85.29 | 84.17 | 84.38 | 264,888 | -0.58(-0.69%) |
Jun 11, 2018 | 84.54 | 85.41 | 84.34 | 84.96 | 184,769 | +0.34(+0.40%) |
Jun 08, 2018 | 84.90 | 85.16 | 84.06 | 84.62 | 153,064 | -0.26(-0.31%) |
Jun 07, 2018 | 83.92 | 85.33 | 83.92 | 84.89 | 397,990 | +1.40(+1.68%) |
Jun 06, 2018 | 82.85 | 83.49 | 248,022 | +0.30(+0.36%) | ||
Jun 05, 2018 | 82.98 | 83.82 | 82.68 | 83.19 | 190,745 | -0.19(-0.23%) |
Jun 04, 2018 | 84.47 | 85.06 | 83.08 | 83.38 | 308,629 | -0.86(-1.02%) |
Jun 01, 2018 | 84.18 | 84.80 | 83.71 | 84.25 | 407,396 | +0.34(+0.41%) |
May 31, 2018 | 84.05 | 85.00 | 83.70 | 83.90 | 488,322 | -0.70(-0.83%) |
May 30, 2018 | 82.57 | 84.94 | 82.57 | 84.61 | 354,079 | +2.65(+3.23%) |
May 29, 2018 | 81.50 | 82.45 | 81.24 | 81.96 | 464,101 | -0.19(-0.23%) |
May 25, 2018 | 82.15 | 82.15 | 82.15 | 0 | -2.21(-2.62%) | |
May 24, 2018 | 84.89 | 84.94 | 84.04 | 84.36 | 723,208 | -1.38(-1.61%) |
May 23, 2018 | 85.29 | 85.86 | 84.64 | 85.74 | 543,471 | -0.10(-0.12%) |
May 22, 2018 | 87.13 | 87.77 | 85.62 | 85.85 | 318,796 | -1.22(-1.40%) |
May 21, 2018 | 86.71 | 87.13 | 86.24 | 87.07 | 273,255 | +0.86(+1.00%) |
May 18, 2018 | 86.74 | 86.81 | 86.09 | 86.21 | 288,640 | -0.60(-0.69%) |
May 17, 2018 | 85.73 | 86.99 | 85.72 | 86.81 | 466,348 | +1.37(+1.60%) |
May 16, 2018 | 84.90 | 85.49 | 84.55 | 85.44 | 380,785 | +0.42(+0.49%) |
May 15, 2018 | 84.82 | 85.17 | 84.33 | 85.02 | 316,297 | +0.01(+0.01%) |
May 14, 2018 | 84.67 | 85.29 | 84.57 | 85.02 | 267,846 | +0.62(+0.73%) |
May 11, 2018 | 84.51 | 84.90 | 84.21 | 84.40 | 365,812 | +0.00(+0.00%) |
May 10, 2018 | 84.19 | 84.54 | 83.70 | 84.40 | 436,352 | +0.62(+0.73%) |
May 09, 2018 | 83.14 | 84.72 | 83.14 | 83.78 | 484,850 | +1.59(+1.94%) |
May 08, 2018 | 81.47 | 82.19 | 79.94 | 82.19 | 461,687 | +0.80(+0.98%) |
May 07, 2018 | 81.88 | 83.16 | 81.27 | 81.39 | 511,595 | +0.18(+0.23%) |
May 04, 2018 | 80.55 | 81.46 | 80.16 | 81.21 | 160,612 | +0.54(+0.66%) |
May 03, 2018 | 80.67 | 80.79 | 79.68 | 80.67 | 152,068 | -0.28(-0.35%) |
May 02, 2018 | 80.35 | 81.59 | 80.13 | 80.95 | 188,811 | +0.44(+0.55%) |
May 01, 2018 | 80.61 | 80.61 | 79.55 | 80.51 | 262,405 | -0.48(-0.59%) |
Apr 30, 2018 | 80.95 | 81.93 | 80.63 | 80.99 | 228,172 | -0.02(-0.02%) |
Apr 27, 2018 | 81.23 | 81.46 | 80.72 | 81.01 | 195,138 | -1.00(-1.22%) |
Apr 26, 2018 | 81.16 | 82.01 | 80.89 | 82.01 | 758,914 | +1.18(+1.45%) |
Apr 25, 2018 | 79.83 | 80.90 | 79.34 | 80.83 | 1,097,750 | +0.74(+0.92%) |
Apr 24, 2018 | 81.27 | 81.78 | 79.76 | 80.10 | 429,563 | -0.89(-1.10%) |
Apr 23, 2018 | 80.28 | 81.03 | 79.81 | 80.99 | 190,175 | +0.49(+0.61%) |
Apr 20, 2018 | 80.71 | 80.74 | 80.00 | 80.50 | 349,894 | -0.38(-0.46%) |
Apr 19, 2018 | 80.95 | 81.54 | 80.43 | 80.87 | 277,187 | +0.07(+0.09%) |
Apr 18, 2018 | 80.08 | 81.55 | 79.94 | 80.80 | 370,446 | +1.36(+1.71%) |
Apr 17, 2018 | 79.18 | 79.80 | 78.84 | 79.44 | 542,376 | +0.38(+0.48%) |
Apr 16, 2018 | 78.47 | 79.41 | 78.04 | 79.07 | 253,533 | +0.73(+0.93%) |
Apr 13, 2018 | 77.76 | 78.64 | 77.76 | 78.34 | 222,419 | +0.94(+1.21%) |
Apr 12, 2018 | 77.73 | 77.89 | 77.13 | 77.40 | 274,793 | +0.01(+0.01%) |
Apr 11, 2018 | 76.36 | 77.62 | 76.36 | 77.40 | 353,500 | +0.87(+1.14%) |
Apr 10, 2018 | 75.05 | 77.10 | 75.05 | 76.53 | 400,480 | +2.59(+3.50%) |
Apr 09, 2018 | 74.01 | 74.93 | 73.79 | 73.94 | 192,604 | +0.29(+0.39%) |
Apr 06, 2018 | 74.74 | 74.97 | 72.70 | 73.65 | 262,745 | -1.53(-2.04%) |
Apr 05, 2018 | 73.94 | 75.60 | 73.94 | 75.18 | 481,573 | +1.44(+1.95%) |
Apr 04, 2018 | 72.50 | 73.82 | 72.10 | 73.74 | 341,635 | -0.05(-0.07%) |
Apr 03, 2018 | 72.61 | 73.82 | 71.83 | 73.79 | 388,114 | +1.53(+2.12%) |
Apr 02, 2018 | 73.54 | 73.65 | 71.05 | 72.26 | 600,555 | -1.58(-2.14%) |
Mar 29, 2018 | 73.84 | 73.84 | 73.84 | 0 | +1.59(+2.20%) | |
Mar 28, 2018 | 73.54 | 73.98 | 72.14 | 72.25 | 403,247 | -1.33(-1.81%) |
Mar 27, 2018 | 74.55 | 74.97 | 73.18 | 73.58 | 481,415 | -0.82(-1.10%) |
Mar 26, 2018 | 73.95 | 74.50 | 73.09 | 74.40 | 271,294 | +1.25(+1.72%) |
Mar 23, 2018 | 73.98 | 74.77 | 73.01 | 73.14 | 283,431 | -0.48(-0.65%) |
Mar 22, 2018 | 74.44 | 74.73 | 73.46 | 73.62 | 256,895 | -1.58(-2.10%) |
Mar 21, 2018 | 73.55 | 75.61 | 73.34 | 75.21 | 521,353 | +2.09(+2.85%) |
Mar 20, 2018 | 72.71 | 73.61 | 72.71 | 73.12 | 321,765 | +0.61(+0.84%) |
Mar 19, 2018 | 73.51 | 73.70 | 72.04 | 72.51 | 423,055 | -1.25(-1.69%) |
Mar 16, 2018 | 73.03 | 74.03 | 72.93 | 73.76 | 931,532 | +0.71(+0.97%) |
Mar 15, 2018 | 73.85 | 74.06 | 72.51 | 73.05 | 252,087 | -0.41(-0.55%) |
Mar 14, 2018 | 74.16 | 74.33 | 73.35 | 73.46 | 173,911 | -0.42(-0.57%) |
Mar 13, 2018 | 74.58 | 74.98 | 73.62 | 73.88 | 171,249 | -0.52(-0.69%) |
Mar 12, 2018 | 74.39 | 74.88 | 74.06 | 74.40 | 224,637 | +0.04(+0.05%) |
Mar 09, 2018 | 73.47 | 74.47 | 73.47 | 74.36 | 218,004 | +1.39(+1.90%) |
Mar 08, 2018 | 73.19 | 73.39 | 72.47 | 72.97 | 363,166 | -0.11(-0.15%) |
Mar 07, 2018 | 73.67 | 72.40 | 73.08 | 202,363 | -0.60(-0.81%) | |
Mar 06, 2018 | 74.10 | 74.38 | 73.37 | 73.67 | 210,402 | -0.05(-0.06%) |
Mar 05, 2018 | 72.51 | 73.94 | 72.48 | 73.72 | 277,662 | +0.92(+1.27%) |
Mar 02, 2018 | 71.84 | 73.05 | 71.24 | 72.80 | 624,097 | +0.41(+0.56%) |
Mar 01, 2018 | 72.28 | 73.40 | 71.84 | 72.40 | 715,093 | +0.03(+0.04%) |
Feb 28, 2018 | 74.65 | 74.77 | 72.36 | 72.36 | 325,695 | -1.86(-2.50%) |
Feb 27, 2018 | 75.37 | 75.99 | 74.21 | 74.22 | 251,183 | -1.04(-1.38%) |
Feb 26, 2018 | 75.07 | 75.43 | 74.78 | 75.26 | 262,161 | +0.45(+0.61%) |
Feb 23, 2018 | 73.60 | 74.87 | 73.44 | 74.81 | 193,586 | +1.64(+2.25%) |
Feb 22, 2018 | 73.17 | 251,641 | +0.79(+1.09%) | |||
Feb 21, 2018 | 73.44 | 74.08 | 72.36 | 72.38 | 238,081 | -1.18(-1.61%) |
Feb 20, 2018 | 74.11 | 74.66 | 73.30 | 73.56 | 207,427 | -0.43(-0.58%) |
Feb 16, 2018 | 73.99 | 73.99 | 73.99 | 0 | -0.17(-0.24%) | |
Feb 15, 2018 | 74.57 | 74.57 | 73.38 | 74.17 | 309,399 | -0.13(-0.17%) |
Feb 14, 2018 | 72.40 | 74.52 | 72.15 | 74.29 | 330,692 | +1.20(+1.64%) |
Feb 13, 2018 | 73.05 | 73.40 | 72.74 | 73.09 | 322,519 | -0.33(-0.44%) |
Feb 12, 2018 | 73.07 | 74.17 | 72.84 | 73.42 | 571,113 | +1.30(+1.81%) |
Feb 09, 2018 | 73.08 | 73.17 | 69.76 | 72.12 | 932,431 | -0.10(-0.14%) |
Feb 08, 2018 | 74.67 | 74.99 | 72.17 | 72.22 | 592,277 | -2.41(-3.24%) |
Feb 07, 2018 | 76.17 | 76.52 | 74.60 | 74.64 | 373,244 | -1.39(-1.83%) |
Feb 06, 2018 | 73.87 | 76.52 | 73.60 | 76.03 | 1,081,256 | +0.65(+0.86%) |
Feb 05, 2018 | 77.53 | 78.26 | 74.08 | 75.37 | 1,042,040 | -3.12(-3.98%) |
Feb 02, 2018 | 80.55 | 80.83 | 78.11 | 78.50 | 698,840 | -3.53(-4.30%) |
Feb 01, 2018 | 81.23 | 82.03 | 80.85 | 82.02 | 407,423 | +0.95(+1.18%) |
Jan 31, 2018 | 81.24 | 81.70 | 80.58 | 81.07 | 384,933 | +0.02(+0.03%) |
Jan 30, 2018 | 82.10 | 82.11 | 80.96 | 81.04 | 621,233 | -1.79(-2.17%) |
Jan 29, 2018 | 83.72 | 84.04 | 82.72 | 82.84 | 307,877 | -1.32(-1.57%) |
Jan 26, 2018 | 83.90 | 84.27 | 83.68 | 84.16 | 183,245 | +0.48(+0.58%) |
Jan 25, 2018 | 84.73 | 84.77 | 83.54 | 83.67 | 181,954 | -0.74(-0.88%) |
Jan 24, 2018 | 84.83 | 85.14 | 84.15 | 84.41 | 349,196 | -0.30(-0.36%) |
Jan 23, 2018 | 84.86 | 85.05 | 84.19 | 84.71 | 321,496 | -0.03(-0.04%) |
Jan 22, 2018 | 83.01 | 84.77 | 83.01 | 84.75 | 416,501 | +1.75(+2.11%) |
Jan 19, 2018 | 82.94 | 83.03 | 82.42 | 83.00 | 294,458 | -0.09(-0.11%) |
Jan 18, 2018 | 83.55 | 83.63 | 82.93 | 83.09 | 299,866 | -0.70(-0.83%) |
Jan 17, 2018 | 83.32 | 84.20 | 82.84 | 83.78 | 275,186 | +0.64(+0.76%) |
Jan 16, 2018 | 84.29 | 84.71 | 83.01 | 83.15 | 1,858,097 | -1.03(-1.23%) |
Jan 12, 2018 | 84.18 | 84.18 | 84.18 | 0 | +0.70(+0.84%) | |
Jan 11, 2018 | 82.06 | 83.81 | 81.81 | 83.48 | 418,619 | +1.70(+2.08%) |
Jan 10, 2018 | 82.00 | 82.11 | 81.72 | 81.78 | 1,119,503 | -0.13(-0.16%) |
Jan 09, 2018 | 82.13 | 82.28 | 81.74 | 81.91 | 266,880 | -0.18(-0.22%) |
Jan 08, 2018 | 81.53 | 82.16 | 81.33 | 82.09 | 384,518 | +0.46(+0.56%) |
Jan 05, 2018 | 81.55 | 81.64 | 80.95 | 81.63 | 302,895 | -0.02(-0.03%) |
Jan 04, 2018 | 81.23 | 81.74 | 80.81 | 81.66 | 372,931 | +0.44(+0.54%) |
Jan 03, 2018 | 80.26 | 81.40 | 80.09 | 81.22 | 610,288 | +1.22(+1.52%) |
Jan 02, 2018 | 78.88 | 80.08 | 78.65 | 80.00 | 556,748 | +1.41(+1.80%) |
Dec 29, 2017 | 78.59 | 78.59 | 78.59 | 0 | -0.29(-0.36%) | |
Dec 28, 2017 | 78.75 | 78.91 | 78.63 | 78.88 | 180,477 | +0.10(+0.13%) |
Dec 27, 2017 | 79.04 | 79.09 | 78.61 | 78.77 | 221,550 | -0.31(-0.39%) |
Dec 26, 2017 | 78.36 | 79.16 | 78.36 | 79.08 | 242,142 | +0.80(+1.02%) |
Dec 22, 2017 | 78.09 | 78.58 | 77.82 | 78.28 | 343,119 | +0.26(+0.34%) |
Dec 21, 2017 | 76.39 | 78.28 | 76.34 | 78.02 | 437,051 | +1.62(+2.12%) |
Dec 20, 2017 | 75.52 | 76.48 | 75.24 | 76.40 | 402,397 | +1.15(+1.53%) |
Dec 19, 2017 | 75.52 | 75.75 | 75.11 | 75.25 | 218,999 | +0.02(+0.03%) |
Dec 18, 2017 | 74.75 | 75.55 | 74.73 | 75.22 | 260,679 | +0.71(+0.96%) |
Dec 15, 2017 | 75.06 | 75.10 | 74.43 | 74.51 | 282,618 | -0.10(-0.14%) |
Dec 14, 2017 | 74.75 | 75.18 | 74.60 | 74.61 | 238,833 | -0.33(-0.45%) |
Dec 13, 2017 | 75.11 | 75.24 | 74.76 | 74.95 | 232,836 | -0.09(-0.12%) |
Dec 12, 2017 | 75.54 | 75.68 | 75.03 | 75.03 | 330,929 | -0.31(-0.41%) |
Dec 11, 2017 | 74.78 | 75.71 | 74.78 | 75.34 | 185,096 | +0.63(+0.85%) |
Dec 08, 2017 | 74.32 | 74.84 | 74.12 | 74.71 | 158,139 | +0.68(+0.92%) |
Dec 07, 2017 | 73.78 | 74.18 | 73.65 | 74.03 | 221,555 | +0.30(+0.41%) |
Dec 06, 2017 | 74.72 | 74.72 | 73.67 | 73.73 | 224,689 | -1.18(-1.58%) |
Dec 05, 2017 | 75.25 | 75.53 | 74.83 | 74.91 | 243,573 | -0.34(-0.45%) |
Dec 04, 2017 | 75.42 | 76.52 | 75.36 | 75.25 | 332,956 | -0.11(-0.15%) |
Dec 01, 2017 | 75.10 | 75.88 | 75.03 | 75.36 | 344,014 | +0.79(+1.06%) |
Nov 30, 2017 | 73.76 | 74.76 | 73.57 | 74.57 | 972,850 | +1.17(+1.59%) |
Nov 29, 2017 | 72.99 | 73.60 | 72.84 | 73.41 | 230,103 | +0.36(+0.49%) |
Nov 28, 2017 | 72.56 | 73.18 | 72.46 | 73.05 | 194,884 | +0.56(+0.77%) |
Nov 27, 2017 | 73.11 | 73.12 | 72.41 | 72.49 | 275,546 | -0.91(-1.24%) |
Nov 24, 2017 | 73.49 | 73.64 | 73.38 | 73.40 | 77,470 | +0.17(+0.23%) |
Nov 22, 2017 | 73.19 | 73.45 | 73.05 | 73.23 | 272,780 | +0.47(+0.64%) |
Nov 21, 2017 | 72.85 | 73.22 | 72.63 | 72.77 | 264,202 | +0.13(+0.17%) |
Nov 20, 2017 | 72.62 | 72.77 | 72.22 | 72.64 | 272,435 | -0.17(-0.24%) |
Nov 17, 2017 | 72.56 | 72.94 | 72.40 | 72.81 | 282,342 | +0.48(+0.67%) |
Nov 16, 2017 | 72.46 | 72.62 | 72.11 | 72.33 | 338,334 | -0.26(-0.36%) |
Nov 15, 2017 | 72.79 | 72.89 | 72.25 | 72.59 | 257,095 | -0.86(-1.17%) |
Nov 14, 2017 | 74.35 | 74.66 | 73.36 | 73.45 | 346,410 | -1.25(-1.67%) |
Nov 13, 2017 | 75.06 | 75.35 | 74.69 | 74.70 | 192,381 | -0.57(-0.75%) |
Nov 10, 2017 | 75.47 | 75.62 | 74.74 | 75.27 | 159,913 | -0.36(-0.48%) |
Nov 09, 2017 | 75.13 | 75.77 | 75.00 | 75.63 | 269,904 | +0.24(+0.32%) |
Nov 08, 2017 | 75.57 | 75.79 | 74.91 | 75.39 | 469,872 | -0.37(-0.49%) |
Nov 07, 2017 | 76.08 | 76.08 | 75.38 | 75.76 | 331,343 | -0.15(-0.20%) |
Nov 06, 2017 | 74.28 | 75.97 | 74.28 | 75.91 | 515,374 | +1.85(+2.49%) |
Nov 03, 2017 | 73.78 | 74.38 | 73.67 | 74.06 | 250,393 | +0.27(+0.36%) |
Nov 02, 2017 | 74.01 | 74.23 | 73.34 | 73.79 | 257,314 | -0.21(-0.29%) |