Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.82 | 61.52 | 60.19 | 60.98 | 1,389,034 | +0.44(+0.73%) |
Oct 30, 2018 | 59.37 | 60.93 | 58.90 | 60.54 | 1,444,937 | +1.32(+2.23%) |
Oct 29, 2018 | 59.71 | 60.34 | 58.57 | 59.22 | 1,356,566 | +0.26(+0.44%) |
Oct 26, 2018 | 60.01 | 60.02 | 58.46 | 58.96 | 1,603,824 | -1.42(-2.36%) |
Oct 25, 2018 | 60.23 | 60.98 | 59.61 | 60.38 | 1,006,555 | +0.18(+0.30%) |
Oct 24, 2018 | 62.06 | 62.80 | 60.10 | 60.20 | 1,100,418 | -2.06(-3.30%) |
Oct 23, 2018 | 60.81 | 62.94 | 60.79 | 62.26 | 1,400,875 | +0.46(+0.74%) |
Oct 22, 2018 | 62.36 | 62.50 | 61.16 | 61.80 | 1,215,668 | -0.56(-0.90%) |
Oct 19, 2018 | 62.65 | 63.14 | 61.91 | 62.36 | 1,456,953 | -0.31(-0.50%) |
Oct 18, 2018 | 64.06 | 64.06 | 62.32 | 62.67 | 1,209,537 | -1.41(-2.19%) |
Oct 17, 2018 | 62.48 | 64.37 | 62.11 | 64.08 | 1,492,410 | +0.97(+1.54%) |
Oct 16, 2018 | 62.89 | 63.70 | 62.58 | 63.11 | 1,428,751 | +0.81(+1.29%) |
Oct 15, 2018 | 60.50 | 62.79 | 60.42 | 62.30 | 1,757,689 | +1.44(+2.37%) |
Oct 12, 2018 | 61.33 | 61.33 | 59.90 | 60.86 | 1,216,125 | +0.32(+0.53%) |
Oct 11, 2018 | 62.91 | 62.97 | 60.21 | 60.54 | 2,596,396 | -2.68(-4.24%) |
Oct 10, 2018 | 61.60 | 64.18 | 61.20 | 63.22 | 2,591,450 | +1.21(+1.94%) |
Oct 09, 2018 | 61.88 | 62.09 | 59.25 | 62.01 | 5,013,991 | -1.14(-1.80%) |
Oct 08, 2018 | 62.01 | 64.25 | 61.92 | 63.15 | 1,645,491 | +0.77(+1.24%) |
Oct 05, 2018 | 62.37 | 63.73 | 61.34 | 62.38 | 3,083,949 | +0.30(+0.49%) |
Oct 04, 2018 | 61.71 | 62.13 | 60.99 | 62.07 | 1,279,678 | -0.31(-0.50%) |
Oct 03, 2018 | 62.56 | 63.30 | 62.26 | 62.39 | 1,190,389 | +0.35(+0.56%) |
Oct 02, 2018 | 61.35 | 62.41 | 60.92 | 62.04 | 1,309,210 | +0.42(+0.68%) |
Oct 01, 2018 | 61.08 | 62.42 | 61.08 | 61.62 | 1,208,634 | +0.21(+0.34%) |
Sep 28, 2018 | 62.39 | 62.70 | 61.20 | 61.41 | 1,258,204 | -0.93(-1.49%) |
Sep 27, 2018 | 62.49 | 63.14 | 62.29 | 62.34 | 987,993 | -0.08(-0.12%) |
Sep 26, 2018 | 62.96 | 63.13 | 62.26 | 62.42 | 843,404 | -0.27(-0.43%) |
Sep 25, 2018 | 63.08 | 63.42 | 62.52 | 62.69 | 885,720 | -0.14(-0.22%) |
Sep 24, 2018 | 63.56 | 63.87 | 62.36 | 62.83 | 1,103,277 | -0.98(-1.54%) |
Sep 21, 2018 | 64.10 | 64.50 | 63.43 | 63.81 | 1,730,290 | -0.29(-0.46%) |
Sep 20, 2018 | 64.32 | 64.67 | 63.63 | 64.10 | 747,800 | +0.49(+0.78%) |
Sep 19, 2018 | 63.24 | 63.89 | 63.02 | 63.61 | 1,183,382 | +0.29(+0.47%) |
Sep 18, 2018 | 63.11 | 63.44 | 62.25 | 63.31 | 1,001,610 | +0.36(+0.58%) |
Sep 17, 2018 | 64.11 | 64.58 | 62.78 | 62.95 | 1,231,336 | -0.97(-1.52%) |
Sep 14, 2018 | 65.26 | 65.46 | 63.55 | 63.92 | 1,822,747 | -1.60(-2.44%) |
Sep 13, 2018 | 65.57 | 65.68 | 64.79 | 65.52 | 939,328 | +0.36(+0.55%) |
Sep 12, 2018 | 65.12 | 65.33 | 64.72 | 65.16 | 824,943 | +0.24(+0.37%) |
Sep 11, 2018 | 64.89 | 65.09 | 63.80 | 64.92 | 1,650,549 | -0.23(-0.35%) |
Sep 10, 2018 | 65.82 | 65.88 | 64.87 | 65.14 | 2,778,344 | -0.56(-0.86%) |
Sep 07, 2018 | 65.70 | 65.94 | 65.09 | 65.71 | 1,310,888 | -0.22(-0.33%) |
Sep 06, 2018 | 66.58 | 66.72 | 65.39 | 65.92 | 1,708,462 | -0.91(-1.36%) |
Sep 05, 2018 | 66.09 | 67.59 | 66.09 | 66.84 | 1,786,704 | +0.55(+0.82%) |
Sep 04, 2018 | 66.94 | 67.04 | 65.72 | 66.29 | 1,738,863 | -0.08(-0.12%) |
Aug 31, 2018 | 66.37 | 66.37 | 66.37 | 0 | +0.47(+0.71%) | |
Aug 30, 2018 | 65.03 | 68.44 | 64.70 | 65.90 | 4,925,963 | +1.04(+1.60%) |
Aug 29, 2018 | 64.87 | 65.07 | 64.13 | 64.86 | 1,039,098 | +0.16(+0.25%) |
Aug 28, 2018 | 64.80 | 64.80 | 63.99 | 64.69 | 1,252,170 | +0.12(+0.19%) |
Aug 27, 2018 | 65.13 | 65.14 | 63.73 | 64.57 | 1,459,934 | +0.29(+0.46%) |
Aug 24, 2018 | 64.22 | 64.36 | 63.62 | 64.28 | 851,451 | +0.29(+0.46%) |
Aug 23, 2018 | 64.08 | 64.18 | 63.41 | 63.98 | 1,200,960 | -0.40(-0.62%) |
Aug 22, 2018 | 63.76 | 64.47 | 63.50 | 64.38 | 888,595 | +0.29(+0.46%) |
Aug 21, 2018 | 64.39 | 64.91 | 63.28 | 64.09 | 1,959,489 | -1.23(-1.88%) |
Aug 20, 2018 | 64.00 | 65.38 | 63.63 | 65.32 | 2,686,436 | +2.19(+3.47%) |
Aug 17, 2018 | 61.12 | 63.50 | 61.12 | 63.13 | 2,599,314 | +2.21(+3.64%) |
Aug 16, 2018 | 60.17 | 61.35 | 59.85 | 60.91 | 2,283,068 | +0.83(+1.38%) |
Aug 15, 2018 | 59.42 | 60.30 | 58.62 | 60.08 | 2,224,132 | -0.01(-0.01%) |
Aug 14, 2018 | 60.07 | 60.33 | 59.42 | 60.09 | 2,012,383 | -0.16(-0.27%) |
Aug 13, 2018 | 60.62 | 60.62 | 58.43 | 60.25 | 2,781,169 | -0.22(-0.37%) |
Aug 10, 2018 | 59.71 | 61.28 | 58.57 | 60.48 | 4,312,504 | -0.11(-0.19%) |
Aug 09, 2018 | 62.61 | 64.62 | 59.90 | 60.59 | 7,819,378 | -7.16(-10.56%) |
Aug 08, 2018 | 67.95 | 68.33 | 67.31 | 67.75 | 1,798,424 | -0.22(-0.32%) |
Aug 07, 2018 | 67.94 | 68.26 | 67.32 | 67.96 | 2,040,042 | +0.74(+1.09%) |
Aug 06, 2018 | 68.21 | 68.27 | 66.78 | 67.23 | 1,875,381 | -0.87(-1.28%) |
Aug 03, 2018 | 67.75 | 68.37 | 67.50 | 68.10 | 1,309,943 | +0.38(+0.56%) |
Aug 02, 2018 | 68.08 | 68.15 | 66.93 | 67.72 | 1,321,420 | -0.87(-1.27%) |
Aug 01, 2018 | 69.56 | 69.69 | 68.57 | 68.60 | 1,105,128 | -1.07(-1.54%) |
Jul 31, 2018 | 69.38 | 69.79 | 68.51 | 69.67 | 1,108,929 | +0.33(+0.47%) |
Jul 30, 2018 | 67.82 | 69.37 | 67.49 | 69.34 | 1,276,651 | +1.43(+2.10%) |
Jul 27, 2018 | 67.03 | 67.97 | 67.03 | 67.91 | 834,808 | +0.90(+1.34%) |
Jul 26, 2018 | 67.36 | 67.36 | 66.57 | 67.01 | 804,662 | +0.15(+0.22%) |
Jul 25, 2018 | 66.46 | 66.96 | 66.18 | 66.86 | 668,659 | +0.65(+0.98%) |
Jul 24, 2018 | 66.60 | 66.94 | 65.83 | 66.22 | 704,131 | +0.02(+0.03%) |
Jul 23, 2018 | 65.94 | 66.54 | 65.82 | 66.20 | 1,126,582 | +0.47(+0.71%) |
Jul 20, 2018 | 65.36 | 65.92 | 65.05 | 65.73 | 833,877 | +0.12(+0.18%) |
Jul 19, 2018 | 65.64 | 66.15 | 65.00 | 65.61 | 706,278 | -0.51(-0.77%) |
Jul 18, 2018 | 67.43 | 67.77 | 65.53 | 66.12 | 2,093,386 | -1.39(-2.06%) |
Jul 17, 2018 | 65.07 | 67.83 | 64.97 | 67.51 | 2,468,056 | +2.59(+3.98%) |
Jul 16, 2018 | 65.87 | 66.00 | 64.49 | 64.93 | 2,912,457 | -0.74(-1.13%) |
Jul 13, 2018 | 65.76 | 66.48 | 65.45 | 65.67 | 813,979 | -0.10(-0.16%) |
Jul 12, 2018 | 65.52 | 66.38 | 65.13 | 65.77 | 2,080,026 | -1.47(-2.19%) |
Jul 11, 2018 | 67.25 | 67.59 | 66.93 | 67.25 | 1,235,105 | -0.08(-0.12%) |
Jul 10, 2018 | 67.09 | 67.46 | 66.65 | 67.32 | 1,566,993 | +0.23(+0.35%) |
Jul 09, 2018 | 66.14 | 67.12 | 65.97 | 67.09 | 1,884,653 | +1.13(+1.72%) |
Jul 06, 2018 | 64.90 | 66.56 | 64.83 | 65.96 | 1,004,839 | +0.87(+1.33%) |
Jul 05, 2018 | 64.73 | 65.21 | 64.27 | 65.09 | 1,134,490 | +1.12(+1.74%) |
Jul 03, 2018 | 63.98 | 63.98 | 63.98 | 0 | +0.17(+0.27%) | |
Jul 02, 2018 | 62.83 | 63.82 | 62.05 | 63.80 | 1,010,178 | +0.72(+1.14%) |
Jun 29, 2018 | 63.84 | 63.08 | 63.08 | 848,276 | -0.19(-0.30%) | |
Jun 28, 2018 | 64.22 | 64.61 | 62.63 | 63.27 | 1,279,381 | -0.93(-1.46%) |
Jun 27, 2018 | 64.23 | 64.75 | 63.78 | 64.21 | 1,792,813 | -0.25(-0.39%) |
Jun 26, 2018 | 65.07 | 65.08 | 63.61 | 64.46 | 1,735,402 | -0.54(-0.83%) |
Jun 25, 2018 | 65.47 | 65.68 | 64.54 | 65.00 | 875,615 | -0.47(-0.71%) |
Jun 22, 2018 | 65.57 | 65.95 | 65.24 | 65.46 | 1,261,950 | +0.27(+0.41%) |
Jun 21, 2018 | 65.32 | 65.60 | 64.50 | 65.19 | 1,053,114 | -0.44(-0.67%) |
Jun 20, 2018 | 65.80 | 66.48 | 65.32 | 65.64 | 1,014,377 | +0.19(+0.29%) |
Jun 19, 2018 | 63.85 | 65.46 | 63.82 | 65.45 | 1,016,122 | +1.11(+1.72%) |
Jun 18, 2018 | 64.04 | 64.67 | 63.54 | 64.34 | 1,451,736 | -0.65(-1.00%) |
Jun 15, 2018 | 65.02 | 63.98 | 64.99 | 2,435,785 | +0.24(+0.37%) | |
Jun 14, 2018 | 64.28 | 65.00 | 63.85 | 64.75 | 1,669,350 | +0.45(+0.70%) |
Jun 13, 2018 | 64.22 | 64.59 | 63.85 | 64.30 | 1,148,768 | +0.23(+0.36%) |
Jun 12, 2018 | 63.20 | 64.46 | 63.18 | 64.06 | 1,170,463 | +0.48(+0.76%) |
Jun 11, 2018 | 63.35 | 64.30 | 62.88 | 63.58 | 1,704,164 | +0.19(+0.30%) |
Jun 08, 2018 | 63.50 | 63.85 | 62.60 | 63.39 | 989,018 | +0.04(+0.07%) |
Jun 07, 2018 | 63.60 | 63.98 | 63.20 | 63.34 | 1,263,822 | -0.01(-0.01%) |
Jun 06, 2018 | 64.11 | 63.35 | 1,610,361 | -0.68(-1.07%) | ||
Jun 05, 2018 | 63.72 | 64.56 | 63.54 | 64.04 | 1,060,259 | +0.18(+0.28%) |
Jun 04, 2018 | 64.09 | 64.18 | 63.07 | 63.85 | 1,063,078 | -0.24(-0.38%) |
Jun 01, 2018 | 63.72 | 64.14 | 62.99 | 64.10 | 1,199,823 | +0.80(+1.26%) |
May 31, 2018 | 65.24 | 65.39 | 63.20 | 63.30 | 2,065,107 | -2.24(-3.42%) |
May 30, 2018 | 64.82 | 65.89 | 64.71 | 65.54 | 1,136,441 | +1.50(+2.34%) |
May 29, 2018 | 64.25 | 64.79 | 63.73 | 64.04 | 1,244,489 | -0.90(-1.38%) |
May 25, 2018 | 64.94 | 64.94 | 64.94 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.16 | 65.33 | 64.41 | 64.82 | 1,197,588 | -0.04(-0.07%) |
May 23, 2018 | 65.13 | 65.81 | 64.70 | 64.87 | 1,147,463 | -0.70(-1.07%) |
May 22, 2018 | 65.40 | 66.07 | 65.30 | 65.57 | 850,605 | +0.24(+0.37%) |
May 21, 2018 | 66.52 | 66.54 | 65.11 | 65.33 | 996,990 | -0.45(-0.68%) |
May 18, 2018 | 66.11 | 66.12 | 65.23 | 65.77 | 933,132 | +0.30(+0.46%) |
May 17, 2018 | 65.33 | 65.91 | 65.13 | 65.47 | 803,284 | +0.16(+0.24%) |
May 16, 2018 | 65.46 | 65.84 | 65.08 | 65.32 | 861,457 | +0.11(+0.17%) |
May 15, 2018 | 64.19 | 65.33 | 63.78 | 65.20 | 1,631,018 | +0.53(+0.81%) |
May 14, 2018 | 62.66 | 65.05 | 61.60 | 64.68 | 3,677,968 | -2.23(-3.33%) |
May 11, 2018 | 65.25 | 67.34 | 65.10 | 66.90 | 1,883,146 | +1.71(+2.62%) |
May 10, 2018 | 63.19 | 65.70 | 63.16 | 65.20 | 1,971,817 | +1.80(+2.85%) |
May 09, 2018 | 64.33 | 64.44 | 62.68 | 63.39 | 1,864,570 | -0.91(-1.41%) |
May 08, 2018 | 67.66 | 68.67 | 63.58 | 64.30 | 3,014,567 | -2.36(-3.55%) |
May 07, 2018 | 65.83 | 67.03 | 65.83 | 66.66 | 1,763,094 | +0.85(+1.29%) |
May 04, 2018 | 64.78 | 65.99 | 64.31 | 65.82 | 2,676,603 | +0.87(+1.34%) |
May 03, 2018 | 66.02 | 66.18 | 64.45 | 64.95 | 2,247,916 | -0.92(-1.40%) |
May 02, 2018 | 67.16 | 67.43 | 65.79 | 65.87 | 1,271,313 | -1.51(-2.24%) |
May 01, 2018 | 67.18 | 67.78 | 66.93 | 67.38 | 1,121,076 | -0.06(-0.09%) |
Apr 30, 2018 | 68.32 | 68.76 | 67.38 | 67.44 | 966,276 | -1.09(-1.59%) |
Apr 27, 2018 | 67.75 | 68.92 | 67.75 | 68.53 | 1,414,710 | +0.69(+1.02%) |
Apr 26, 2018 | 67.71 | 68.24 | 67.22 | 67.84 | 1,597,991 | +0.67(+1.00%) |
Apr 25, 2018 | 69.29 | 69.50 | 66.94 | 67.16 | 1,789,391 | -2.30(-3.32%) |
Apr 24, 2018 | 70.59 | 71.50 | 69.23 | 69.47 | 1,036,131 | -1.23(-1.73%) |
Apr 23, 2018 | 70.77 | 71.06 | 70.37 | 70.69 | 609,677 | +0.32(+0.45%) |
Apr 20, 2018 | 71.21 | 71.47 | 69.84 | 70.37 | 755,759 | -1.03(-1.44%) |
Apr 19, 2018 | 71.19 | 71.59 | 70.50 | 71.40 | 949,325 | -0.03(-0.05%) |
Apr 18, 2018 | 71.22 | 71.86 | 70.58 | 71.44 | 738,441 | +0.25(+0.35%) |
Apr 17, 2018 | 70.87 | 71.31 | 70.62 | 71.19 | 538,086 | +0.87(+1.24%) |
Apr 16, 2018 | 70.05 | 70.48 | 69.80 | 70.31 | 1,165,701 | +0.60(+0.87%) |
Apr 13, 2018 | 69.95 | 70.18 | 69.26 | 69.71 | 1,069,423 | -0.08(-0.11%) |
Apr 12, 2018 | 70.99 | 71.31 | 69.68 | 69.79 | 1,347,113 | -0.93(-1.32%) |
Apr 11, 2018 | 71.31 | 71.95 | 70.30 | 70.72 | 2,150,255 | -1.78(-2.45%) |
Apr 10, 2018 | 72.19 | 73.23 | 71.78 | 72.50 | 911,066 | +0.96(+1.34%) |
Apr 09, 2018 | 71.16 | 72.42 | 71.00 | 71.54 | 866,459 | +0.78(+1.10%) |
Apr 06, 2018 | 71.98 | 72.63 | 70.07 | 70.76 | 1,332,942 | -1.49(-2.07%) |
Apr 05, 2018 | 72.40 | 73.30 | 71.68 | 72.26 | 1,129,994 | +0.28(+0.40%) |
Apr 04, 2018 | 70.33 | 72.13 | 70.18 | 71.97 | 860,732 | +0.49(+0.69%) |
Apr 03, 2018 | 70.34 | 71.57 | 69.82 | 71.48 | 1,182,344 | +1.53(+2.18%) |
Apr 02, 2018 | 71.59 | 71.82 | 69.34 | 69.95 | 1,399,015 | -1.98(-2.75%) |
Mar 29, 2018 | 71.93 | 71.93 | 71.93 | 0 | +0.64(+0.90%) | |
Mar 28, 2018 | 71.16 | 72.76 | 71.16 | 71.29 | 1,144,789 | +0.58(+0.82%) |
Mar 27, 2018 | 70.75 | 71.89 | 70.20 | 70.71 | 1,196,417 | +0.03(+0.04%) |
Mar 26, 2018 | 69.61 | 70.77 | 68.67 | 70.68 | 1,061,501 | +1.32(+1.90%) |
Mar 23, 2018 | 70.59 | 71.03 | 69.24 | 69.36 | 944,667 | -1.02(-1.45%) |
Mar 22, 2018 | 70.30 | 71.51 | 70.18 | 70.38 | 1,088,319 | -0.68(-0.96%) |
Mar 21, 2018 | 69.48 | 71.57 | 69.48 | 71.06 | 878,753 | +1.36(+1.96%) |
Mar 20, 2018 | 70.97 | 70.97 | 69.42 | 69.70 | 1,324,452 | -1.24(-1.75%) |
Mar 19, 2018 | 72.36 | 72.65 | 70.31 | 70.94 | 1,211,169 | -1.75(-2.41%) |
Mar 16, 2018 | 73.01 | 73.70 | 72.51 | 72.70 | 1,668,669 | -0.19(-0.26%) |
Mar 15, 2018 | 74.20 | 74.51 | 72.53 | 72.89 | 1,084,788 | -1.15(-1.55%) |
Mar 14, 2018 | 74.84 | 74.95 | 73.39 | 74.03 | 994,118 | -0.63(-0.84%) |
Mar 13, 2018 | 74.66 | 75.68 | 74.29 | 74.66 | 915,140 | +0.32(+0.43%) |
Mar 12, 2018 | 73.01 | 74.59 | 72.86 | 74.34 | 1,152,524 | +1.03(+1.40%) |
Mar 09, 2018 | 73.99 | 73.99 | 72.43 | 73.32 | 1,478,330 | -0.09(-0.13%) |
Mar 08, 2018 | 72.15 | 73.55 | 71.90 | 73.41 | 1,044,616 | +1.90(+2.66%) |
Mar 07, 2018 | 71.91 | 71.51 | 721,599 | +0.38(+0.53%) | ||
Mar 06, 2018 | 71.27 | 71.57 | 70.46 | 71.13 | 798,165 | -0.34(-0.47%) |
Mar 05, 2018 | 71.33 | 71.92 | 69.74 | 71.47 | 1,598,493 | -0.16(-0.22%) |
Mar 02, 2018 | 69.48 | 72.95 | 68.36 | 71.63 | 2,846,343 | +2.95(+4.30%) |
Mar 01, 2018 | 69.89 | 70.33 | 67.75 | 68.67 | 2,523,984 | -1.47(-2.09%) |
Feb 28, 2018 | 71.54 | 71.85 | 70.06 | 70.14 | 2,077,113 | -0.46(-0.66%) |
Feb 27, 2018 | 73.19 | 73.65 | 70.36 | 70.61 | 2,887,604 | -5.42(-7.13%) |
Feb 26, 2018 | 76.15 | 77.06 | 75.39 | 76.03 | 1,316,207 | +0.04(+0.06%) |
Feb 23, 2018 | 75.34 | 76.13 | 74.93 | 75.99 | 859,009 | +1.02(+1.36%) |
Feb 22, 2018 | 74.77 | 74.97 | 793,037 | -0.03(-0.03%) | ||
Feb 21, 2018 | 74.95 | 76.46 | 74.78 | 75.00 | 727,396 | +0.05(+0.07%) |
Feb 20, 2018 | 76.40 | 76.75 | 74.79 | 74.95 | 1,536,820 | -2.16(-2.80%) |
Feb 16, 2018 | 77.11 | 77.11 | 77.11 | 0 | -0.09(-0.11%) | |
Feb 15, 2018 | 75.19 | 77.23 | 74.65 | 77.19 | 929,400 | +2.57(+3.45%) |
Feb 14, 2018 | 73.35 | 75.20 | 73.18 | 74.62 | 863,087 | +0.73(+0.99%) |
Feb 13, 2018 | 72.98 | 74.64 | 72.41 | 73.89 | 1,012,004 | +0.44(+0.60%) |
Feb 12, 2018 | 74.01 | 74.18 | 72.69 | 73.45 | 1,163,366 | -0.01(-0.01%) |
Feb 09, 2018 | 73.27 | 74.27 | 71.29 | 73.46 | 1,230,872 | +0.75(+1.03%) |
Feb 08, 2018 | 75.03 | 75.73 | 72.71 | 72.71 | 1,281,171 | -2.65(-3.52%) |
Feb 07, 2018 | 75.08 | 75.88 | 74.89 | 75.36 | 864,928 | -0.45(-0.59%) |
Feb 06, 2018 | 74.34 | 76.27 | 73.91 | 75.81 | 1,341,314 | -0.11(-0.15%) |
Feb 05, 2018 | 77.68 | 78.06 | 74.99 | 75.92 | 974,722 | -1.92(-2.47%) |
Feb 02, 2018 | 78.11 | 78.38 | 77.39 | 77.84 | 998,643 | -0.48(-0.62%) |
Feb 01, 2018 | 78.04 | 79.47 | 78.04 | 78.32 | 921,154 | +0.29(+0.38%) |
Jan 31, 2018 | 77.73 | 78.33 | 77.06 | 78.03 | 1,397,345 | +0.40(+0.51%) |
Jan 30, 2018 | 78.11 | 78.35 | 77.76 | 77.63 | 1,032,902 | -1.89(-2.38%) |
Jan 29, 2018 | 80.65 | 81.83 | 79.53 | 79.53 | 1,495,546 | -2.40(-2.93%) |
Jan 26, 2018 | 81.85 | 82.60 | 81.19 | 81.93 | 1,148,902 | +0.48(+0.59%) |
Jan 25, 2018 | 81.16 | 81.53 | 80.94 | 81.45 | 804,110 | +0.84(+1.05%) |
Jan 24, 2018 | 80.98 | 81.63 | 79.82 | 80.60 | 840,565 | -0.33(-0.40%) |
Jan 23, 2018 | 79.73 | 81.09 | 79.54 | 80.93 | 1,067,401 | +0.47(+0.59%) |
Jan 22, 2018 | 78.92 | 80.48 | 78.81 | 80.46 | 888,561 | +1.34(+1.70%) |
Jan 19, 2018 | 79.22 | 79.41 | 78.06 | 79.11 | 1,439,248 | +0.16(+0.21%) |
Jan 18, 2018 | 78.65 | 78.99 | 76.95 | 78.95 | 1,199,600 | +0.08(+0.10%) |
Jan 17, 2018 | 78.11 | 79.53 | 77.93 | 78.87 | 1,038,503 | +0.64(+0.81%) |
Jan 16, 2018 | 78.52 | 79.72 | 77.82 | 78.23 | 985,753 | -0.81(-1.02%) |
Jan 12, 2018 | 79.04 | 79.04 | 79.04 | 0 | -0.16(-0.21%) | |
Jan 11, 2018 | 77.64 | 79.35 | 77.52 | 79.21 | 1,139,368 | +1.64(+2.12%) |
Jan 10, 2018 | 78.25 | 77.56 | 1,027,728 | -0.65(-0.84%) | ||
Jan 09, 2018 | 78.06 | 78.45 | 77.51 | 78.22 | 1,214,670 | +0.61(+0.79%) |
Jan 08, 2018 | 78.69 | 78.69 | 75.54 | 77.61 | 1,922,287 | -0.90(-1.15%) |
Jan 05, 2018 | 78.71 | 78.98 | 77.31 | 78.51 | 769,745 | +0.09(+0.11%) |
Jan 04, 2018 | 78.86 | 79.25 | 77.14 | 78.42 | 1,855,820 | +1.41(+1.83%) |
Jan 03, 2018 | 77.14 | 77.43 | 76.51 | 77.01 | 1,008,201 | -0.22(-0.28%) |
Jan 02, 2018 | 75.56 | 78.20 | 75.47 | 77.23 | 926,964 | +2.18(+2.90%) |
Dec 29, 2017 | 75.05 | 75.05 | 75.05 | 0 | -0.09(-0.13%) | |
Dec 28, 2017 | 76.22 | 76.38 | 75.03 | 75.14 | 757,203 | -1.07(-1.40%) |
Dec 27, 2017 | 76.23 | 76.95 | 75.76 | 76.21 | 704,656 | +0.50(+0.66%) |
Dec 26, 2017 | 75.45 | 76.61 | 75.35 | 75.71 | 867,459 | +0.79(+1.06%) |
Dec 22, 2017 | 74.92 | 75.26 | 74.57 | 74.92 | 482,371 | -0.15(-0.20%) |
Dec 21, 2017 | 74.80 | 75.48 | 74.33 | 75.07 | 706,425 | +0.56(+0.75%) |
Dec 20, 2017 | 74.98 | 75.09 | 74.06 | 74.51 | 1,164,357 | +0.55(+0.75%) |
Dec 19, 2017 | 73.67 | 74.30 | 73.45 | 73.96 | 1,027,520 | -0.42(-0.57%) |
Dec 18, 2017 | 74.61 | 74.85 | 73.87 | 74.38 | 1,659,296 | -0.10(-0.14%) |
Dec 15, 2017 | 73.29 | 74.55 | 72.44 | 74.48 | 2,437,560 | +2.12(+2.93%) |
Dec 14, 2017 | 73.70 | 74.42 | 70.74 | 72.36 | 2,553,012 | -1.70(-2.30%) |
Dec 13, 2017 | 74.21 | 74.58 | 73.57 | 74.07 | 1,285,032 | +0.09(+0.12%) |
Dec 12, 2017 | 73.98 | 75.39 | 73.55 | 73.98 | 1,626,343 | +0.28(+0.39%) |
Dec 11, 2017 | 73.46 | 74.67 | 73.37 | 73.70 | 1,114,161 | -0.01(-0.01%) |
Dec 08, 2017 | 72.93 | 73.83 | 72.15 | 73.71 | 1,119,115 | +2.35(+3.29%) |
Dec 07, 2017 | 71.07 | 71.60 | 70.00 | 71.36 | 983,745 | +0.42(+0.59%) |
Dec 06, 2017 | 72.07 | 70.33 | 70.93 | 1,160,997 | -1.03(-1.44%) | |
Dec 05, 2017 | 74.47 | 74.60 | 71.78 | 71.97 | 1,557,960 | -2.34(-3.15%) |
Dec 04, 2017 | 75.72 | 75.79 | 74.26 | 74.31 | 1,011,060 | -0.60(-0.80%) |
Dec 01, 2017 | 75.25 | 76.12 | 74.65 | 74.91 | 969,182 | -0.18(-0.24%) |
Nov 30, 2017 | 76.27 | 76.38 | 74.83 | 75.09 | 1,202,678 | -0.30(-0.40%) |
Nov 29, 2017 | 74.86 | 75.90 | 74.86 | 75.39 | 791,832 | +0.59(+0.79%) |
Nov 28, 2017 | 74.48 | 75.14 | 73.60 | 74.80 | 857,946 | +0.83(+1.13%) |
Nov 27, 2017 | 74.71 | 74.97 | 73.42 | 73.97 | 999,853 | -0.44(-0.59%) |
Nov 24, 2017 | 74.89 | 75.13 | 73.82 | 74.41 | 260,754 | -0.11(-0.15%) |
Nov 22, 2017 | 74.34 | 74.70 | 74.12 | 74.52 | 560,753 | -0.04(-0.06%) |
Nov 21, 2017 | 73.57 | 75.23 | 73.40 | 74.56 | 818,652 | +1.33(+1.82%) |
Nov 20, 2017 | 73.68 | 73.71 | 72.75 | 73.23 | 1,126,931 | -0.59(-0.80%) |
Nov 17, 2017 | 74.35 | 74.59 | 73.74 | 73.82 | 1,382,912 | -0.95(-1.28%) |
Nov 16, 2017 | 73.97 | 75.43 | 73.91 | 74.77 | 1,544,028 | +1.03(+1.40%) |
Nov 15, 2017 | 73.74 | 74.35 | 72.74 | 73.74 | 1,190,253 | -0.17(-0.23%) |
Nov 14, 2017 | 74.53 | 74.62 | 73.53 | 73.92 | 2,246,184 | -0.69(-0.92%) |
Nov 13, 2017 | 75.21 | 75.93 | 74.30 | 74.60 | 2,029,599 | -0.77(-1.03%) |
Nov 10, 2017 | 76.49 | 76.49 | 74.59 | 75.38 | 1,636,358 | -0.25(-0.33%) |
Nov 09, 2017 | 78.26 | 78.84 | 75.36 | 75.63 | 8,072,649 | +5.84(+8.36%) |
Nov 08, 2017 | 68.87 | 70.49 | 68.50 | 69.79 | 2,541,496 | +0.43(+0.62%) |
Nov 07, 2017 | 71.59 | 71.60 | 69.06 | 69.36 | 1,129,946 | -2.35(-3.27%) |
Nov 06, 2017 | 71.93 | 72.27 | 70.92 | 71.71 | 1,347,349 | +0.92(+1.30%) |
Nov 03, 2017 | 69.50 | 71.03 | 69.36 | 70.79 | 1,234,311 | +0.94(+1.34%) |
Nov 02, 2017 | 70.02 | 71.63 | 69.39 | 69.85 | 1,284,050 | -1.10(-1.55%) |