Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 153.39 | 153.39 | 153.39 | 0 | +2.30(+1.52%) | |
Aug 30, 2018 | 151.05 | 152.68 | 150.38 | 151.09 | 535,155 | -1.13(-0.74%) |
Aug 29, 2018 | 150.71 | 152.60 | 150.62 | 152.21 | 421,860 | +1.57(+1.04%) |
Aug 28, 2018 | 150.48 | 151.26 | 147.81 | 150.64 | 729,653 | +0.86(+0.57%) |
Aug 27, 2018 | 150.31 | 151.89 | 148.82 | 149.78 | 657,747 | +0.52(+0.35%) |
Aug 24, 2018 | 145.20 | 149.27 | 145.06 | 149.26 | 849,672 | +4.64(+3.21%) |
Aug 23, 2018 | 144.34 | 146.67 | 143.75 | 144.62 | 510,462 | +0.89(+0.62%) |
Aug 22, 2018 | 141.15 | 144.12 | 140.65 | 143.73 | 560,280 | +1.29(+0.90%) |
Aug 21, 2018 | 140.08 | 143.38 | 140.04 | 142.44 | 838,129 | +2.41(+1.72%) |
Aug 20, 2018 | 138.40 | 140.46 | 136.66 | 140.03 | 693,318 | +1.72(+1.24%) |
Aug 17, 2018 | 136.48 | 138.81 | 135.18 | 138.31 | 763,208 | +1.59(+1.16%) |
Aug 16, 2018 | 135.47 | 137.14 | 134.16 | 136.72 | 836,736 | +2.65(+1.98%) |
Aug 15, 2018 | 134.85 | 136.79 | 132.69 | 134.07 | 722,176 | -2.29(-1.68%) |
Aug 14, 2018 | 133.71 | 136.64 | 131.12 | 136.36 | 630,154 | +3.26(+2.45%) |
Aug 13, 2018 | 134.08 | 135.33 | 132.59 | 133.10 | 403,226 | -1.15(-0.86%) |
Aug 10, 2018 | 131.61 | 134.61 | 131.04 | 134.25 | 646,204 | +1.89(+1.43%) |
Aug 09, 2018 | 133.37 | 134.64 | 132.22 | 132.36 | 540,659 | -0.98(-0.73%) |
Aug 08, 2018 | 133.38 | 134.78 | 131.67 | 133.34 | 462,594 | +0.44(+0.33%) |
Aug 07, 2018 | 133.51 | 135.28 | 131.92 | 132.90 | 607,380 | -0.08(-0.06%) |
Aug 06, 2018 | 131.56 | 133.69 | 131.07 | 132.98 | 867,514 | +1.64(+1.25%) |
Aug 03, 2018 | 133.50 | 133.99 | 129.28 | 131.34 | 1,900,386 | -2.19(-1.64%) |
Aug 02, 2018 | 123.78 | 134.34 | 123.73 | 133.53 | 2,162,556 | +8.99(+7.22%) |
Aug 01, 2018 | 114.76 | 126.57 | 113.72 | 124.54 | 4,418,066 | +19.47(+18.53%) |
Jul 31, 2018 | 102.73 | 105.28 | 99.75 | 105.06 | 1,775,465 | +3.09(+3.04%) |
Jul 30, 2018 | 106.56 | 106.81 | 101.33 | 101.97 | 778,940 | -4.84(-4.53%) |
Jul 27, 2018 | 111.61 | 111.84 | 104.87 | 106.81 | 730,342 | -4.62(-4.14%) |
Jul 26, 2018 | 110.50 | 112.26 | 108.80 | 111.42 | 469,867 | +0.07(+0.06%) |
Jul 25, 2018 | 108.38 | 111.71 | 108.38 | 111.36 | 443,305 | +2.70(+2.48%) |
Jul 24, 2018 | 112.03 | 112.64 | 107.62 | 108.66 | 574,072 | -2.84(-2.55%) |
Jul 23, 2018 | 110.48 | 111.84 | 108.92 | 111.49 | 420,183 | +0.98(+0.89%) |
Jul 20, 2018 | 110.72 | 111.18 | 110.13 | 110.51 | 431,607 | +0.20(+0.18%) |
Jul 19, 2018 | 110.62 | 111.41 | 109.28 | 110.32 | 470,693 | +0.42(+0.39%) |
Jul 18, 2018 | 109.61 | 110.20 | 108.56 | 109.89 | 449,078 | +0.40(+0.36%) |
Jul 17, 2018 | 107.51 | 110.28 | 106.34 | 109.50 | 411,041 | +0.90(+0.83%) |
Jul 16, 2018 | 109.06 | 109.70 | 108.09 | 108.60 | 289,799 | -0.37(-0.34%) |
Jul 13, 2018 | 109.29 | 109.94 | 108.00 | 108.96 | 422,072 | -0.32(-0.29%) |
Jul 12, 2018 | 106.52 | 109.56 | 106.18 | 109.28 | 802,369 | +3.53(+3.34%) |
Jul 11, 2018 | 103.29 | 106.45 | 103.29 | 105.75 | 580,551 | +1.39(+1.33%) |
Jul 10, 2018 | 103.90 | 104.93 | 102.69 | 104.36 | 464,759 | +0.66(+0.64%) |
Jul 09, 2018 | 103.09 | 103.90 | 101.11 | 103.70 | 599,698 | +1.38(+1.34%) |
Jul 06, 2018 | 100.61 | 102.66 | 99.78 | 102.33 | 379,078 | +2.09(+2.08%) |
Jul 05, 2018 | 100.22 | 100.91 | 99.09 | 100.24 | 675,295 | +0.69(+0.70%) |
Jul 03, 2018 | 99.55 | 99.55 | 99.55 | 0 | -0.56(-0.56%) | |
Jul 02, 2018 | 96.80 | 100.19 | 96.10 | 100.11 | 638,761 | +2.38(+2.44%) |
Jun 29, 2018 | 99.28 | 100.46 | 97.60 | 97.73 | 790,525 | -1.19(-1.20%) |
Jun 28, 2018 | 95.70 | 99.50 | 95.36 | 98.91 | 762,530 | +2.73(+2.84%) |
Jun 27, 2018 | 101.16 | 102.01 | 95.98 | 96.19 | 1,000,000 | -4.34(-4.32%) |
Jun 26, 2018 | 99.88 | 101.62 | 99.56 | 100.53 | 1,043,291 | +1.21(+1.21%) |
Jun 25, 2018 | 105.49 | 105.69 | 98.46 | 99.32 | 1,767,584 | -6.70(-6.32%) |
Jun 22, 2018 | 108.67 | 108.83 | 104.90 | 106.03 | 5,265,494 | -2.58(-2.38%) |
Jun 21, 2018 | 111.87 | 112.10 | 107.23 | 108.61 | 859,727 | -2.79(-2.50%) |
Jun 20, 2018 | 112.66 | 114.25 | 111.23 | 111.39 | 767,410 | -1.02(-0.91%) |
Jun 19, 2018 | 111.82 | 112.62 | 108.41 | 112.41 | 822,298 | -0.45(-0.39%) |
Jun 18, 2018 | 111.09 | 113.91 | 110.00 | 112.86 | 754,254 | +1.49(+1.34%) |
Jun 15, 2018 | 112.28 | 112.40 | 111.36 | 793,827 | -1.04(-0.92%) | |
Jun 14, 2018 | 110.85 | 113.62 | 110.85 | 112.40 | 892,215 | +1.93(+1.75%) |
Jun 13, 2018 | 108.78 | 112.48 | 108.78 | 110.47 | 1,033,510 | +1.26(+1.15%) |
Jun 12, 2018 | 105.82 | 109.63 | 105.82 | 109.22 | 789,091 | +3.77(+3.57%) |
Jun 11, 2018 | 104.59 | 105.71 | 104.38 | 105.45 | 443,132 | +1.16(+1.11%) |
Jun 08, 2018 | 101.94 | 104.32 | 101.36 | 104.29 | 677,661 | +2.40(+2.36%) |
Jun 07, 2018 | 108.28 | 108.38 | 101.11 | 101.89 | 916,650 | -6.33(-5.85%) |
Jun 06, 2018 | 107.39 | 108.22 | 559,057 | -0.42(-0.38%) | ||
Jun 05, 2018 | 106.72 | 109.26 | 106.68 | 108.64 | 638,907 | +1.92(+1.80%) |
Jun 04, 2018 | 104.49 | 107.17 | 104.49 | 106.72 | 782,324 | +2.32(+2.23%) |
Jun 01, 2018 | 104.81 | 105.37 | 103.23 | 104.39 | 666,408 | +0.10(+0.09%) |
May 31, 2018 | 103.82 | 105.66 | 103.24 | 104.29 | 670,542 | +0.44(+0.43%) |
May 30, 2018 | 103.92 | 106.18 | 103.75 | 103.85 | 520,401 | +0.96(+0.93%) |
May 29, 2018 | 101.98 | 103.64 | 101.85 | 102.89 | 495,958 | +0.03(+0.03%) |
May 25, 2018 | 102.86 | 102.86 | 102.86 | 0 | +0.96(+0.94%) | |
May 24, 2018 | 100.92 | 102.76 | 100.25 | 101.90 | 550,013 | +1.26(+1.25%) |
May 23, 2018 | 99.00 | 100.69 | 96.92 | 100.64 | 719,882 | +0.84(+0.84%) |
May 22, 2018 | 101.63 | 102.11 | 99.76 | 99.80 | 587,808 | -1.75(-1.72%) |
May 21, 2018 | 103.10 | 103.64 | 101.09 | 101.56 | 525,748 | -0.81(-0.79%) |
May 18, 2018 | 100.50 | 102.66 | 100.25 | 102.37 | 593,313 | +1.81(+1.80%) |
May 17, 2018 | 100.54 | 101.73 | 99.88 | 100.56 | 952,813 | +0.02(+0.02%) |
May 16, 2018 | 100.69 | 101.74 | 99.46 | 100.54 | 880,256 | +0.10(+0.10%) |
May 15, 2018 | 100.10 | 101.05 | 99.16 | 100.44 | 862,171 | -0.44(-0.43%) |
May 14, 2018 | 106.30 | 107.00 | 100.48 | 100.87 | 1,631,445 | -5.31(-5.00%) |
May 11, 2018 | 108.41 | 108.59 | 106.03 | 106.18 | 842,957 | -2.12(-1.95%) |
May 10, 2018 | 108.25 | 109.55 | 107.72 | 108.30 | 576,866 | +0.51(+0.48%) |
May 09, 2018 | 107.78 | 108.36 | 106.55 | 107.78 | 499,208 | +0.03(+0.03%) |
May 08, 2018 | 107.11 | 108.14 | 106.23 | 107.75 | 328,165 | +0.64(+0.60%) |
May 07, 2018 | 106.32 | 107.90 | 105.69 | 107.11 | 526,928 | +1.02(+0.96%) |
May 04, 2018 | 103.69 | 107.15 | 102.88 | 106.09 | 597,614 | +2.15(+2.06%) |
May 03, 2018 | 103.61 | 104.52 | 99.97 | 103.95 | 1,027,058 | +0.73(+0.71%) |
May 02, 2018 | 103.77 | 107.64 | 101.85 | 103.22 | 2,234,332 | -8.12(-7.29%) |
May 01, 2018 | 112.73 | 112.73 | 109.68 | 111.33 | 1,718,601 | -1.60(-1.42%) |
Apr 30, 2018 | 112.96 | 114.70 | 112.28 | 112.94 | 760,605 | +0.71(+0.63%) |
Apr 27, 2018 | 113.12 | 113.19 | 110.30 | 112.22 | 495,643 | +0.09(+0.08%) |
Apr 26, 2018 | 110.84 | 112.94 | 110.02 | 112.14 | 452,569 | +2.59(+2.37%) |
Apr 25, 2018 | 109.32 | 109.67 | 106.29 | 109.55 | 624,956 | +0.23(+0.21%) |
Apr 24, 2018 | 113.64 | 115.33 | 108.19 | 109.32 | 1,144,019 | -3.48(-3.09%) |
Apr 23, 2018 | 114.16 | 114.47 | 112.44 | 112.80 | 766,294 | -1.67(-1.46%) |
Apr 20, 2018 | 114.88 | 115.41 | 113.09 | 114.47 | 691,147 | -0.99(-0.86%) |
Apr 19, 2018 | 115.50 | 116.38 | 114.31 | 115.46 | 440,124 | -0.85(-0.73%) |
Apr 18, 2018 | 115.46 | 117.13 | 113.77 | 116.31 | 688,524 | +1.57(+1.37%) |
Apr 17, 2018 | 111.68 | 115.70 | 111.52 | 114.74 | 998,655 | +3.98(+3.59%) |
Apr 16, 2018 | 109.76 | 111.27 | 108.35 | 110.76 | 559,005 | +2.03(+1.86%) |
Apr 13, 2018 | 111.25 | 111.79 | 107.62 | 108.73 | 752,601 | -1.48(-1.35%) |
Apr 12, 2018 | 110.03 | 111.36 | 109.31 | 110.22 | 596,210 | -0.80(-0.72%) |
Apr 11, 2018 | 109.58 | 112.45 | 109.37 | 111.02 | 448,415 | +1.22(+1.11%) |
Apr 10, 2018 | 108.72 | 110.33 | 106.99 | 109.80 | 442,767 | +3.21(+3.02%) |
Apr 09, 2018 | 107.11 | 109.01 | 106.48 | 106.59 | 515,596 | +0.60(+0.57%) |
Apr 06, 2018 | 106.36 | 108.03 | 105.18 | 105.98 | 585,692 | -1.40(-1.31%) |
Apr 05, 2018 | 107.81 | 108.90 | 106.75 | 107.39 | 562,777 | +0.72(+0.68%) |
Apr 04, 2018 | 100.44 | 107.05 | 100.42 | 106.67 | 475,719 | +3.06(+2.96%) |
Apr 03, 2018 | 103.61 | 104.48 | 102.04 | 103.60 | 608,274 | +0.88(+0.86%) |
Apr 02, 2018 | 105.12 | 106.40 | 100.86 | 102.72 | 851,079 | -3.47(-3.27%) |
Mar 29, 2018 | 106.19 | 106.19 | 106.19 | 0 | +2.19(+2.10%) | |
Mar 28, 2018 | 106.25 | 106.80 | 102.68 | 104.01 | 1,113,236 | -2.41(-2.27%) |
Mar 27, 2018 | 113.49 | 114.19 | 105.57 | 106.42 | 961,714 | -6.17(-5.48%) |
Mar 26, 2018 | 107.81 | 112.86 | 107.58 | 112.59 | 1,031,865 | +6.99(+6.62%) |
Mar 23, 2018 | 107.81 | 110.29 | 105.43 | 105.60 | 1,274,273 | -3.90(-3.56%) |
Mar 22, 2018 | 110.39 | 111.45 | 108.62 | 109.50 | 636,027 | -2.25(-2.02%) |
Mar 21, 2018 | 109.86 | 112.66 | 109.27 | 111.75 | 645,113 | +1.89(+1.72%) |
Mar 20, 2018 | 106.86 | 110.43 | 106.57 | 109.86 | 401,193 | +3.03(+2.83%) |
Mar 19, 2018 | 108.00 | 108.69 | 104.98 | 106.84 | 600,677 | -1.92(-1.76%) |
Mar 16, 2018 | 108.58 | 109.14 | 107.14 | 108.75 | 943,101 | +0.16(+0.15%) |
Mar 15, 2018 | 110.06 | 110.17 | 107.41 | 108.60 | 510,914 | -1.41(-1.29%) |
Mar 14, 2018 | 109.13 | 110.95 | 108.16 | 110.01 | 379,971 | +1.71(+1.58%) |
Mar 13, 2018 | 109.75 | 110.18 | 107.53 | 108.30 | 503,682 | -0.67(-0.62%) |
Mar 12, 2018 | 108.77 | 110.10 | 107.71 | 108.97 | 465,457 | +0.24(+0.22%) |
Mar 09, 2018 | 108.77 | 109.02 | 107.00 | 108.73 | 665,247 | +0.61(+0.57%) |
Mar 08, 2018 | 107.22 | 108.51 | 106.48 | 108.12 | 497,597 | +1.82(+1.71%) |
Mar 07, 2018 | 106.96 | 106.30 | 629,440 | +1.62(+1.55%) | ||
Mar 06, 2018 | 103.74 | 105.21 | 102.63 | 104.68 | 656,243 | +1.52(+1.48%) |
Mar 05, 2018 | 101.15 | 103.88 | 100.67 | 103.16 | 780,847 | +1.79(+1.77%) |
Mar 02, 2018 | 96.47 | 101.56 | 95.84 | 101.37 | 726,241 | +3.71(+3.80%) |
Mar 01, 2018 | 98.15 | 98.74 | 95.58 | 97.66 | 666,622 | -0.16(-0.16%) |
Feb 28, 2018 | 98.50 | 100.30 | 97.78 | 97.82 | 462,271 | -0.69(-0.70%) |
Feb 27, 2018 | 98.39 | 100.06 | 98.09 | 98.51 | 732,409 | +0.13(+0.13%) |
Feb 26, 2018 | 97.90 | 98.84 | 97.46 | 98.38 | 535,274 | +1.06(+1.09%) |
Feb 23, 2018 | 95.78 | 97.33 | 94.95 | 97.32 | 427,158 | +2.28(+2.40%) |
Feb 22, 2018 | 94.77 | 95.89 | 94.22 | 95.04 | 366,827 | +0.48(+0.51%) |
Feb 21, 2018 | 94.94 | 96.47 | 94.52 | 94.55 | 605,861 | -0.14(-0.15%) |
Feb 20, 2018 | 93.20 | 96.03 | 91.96 | 94.69 | 730,761 | +0.85(+0.91%) |
Feb 16, 2018 | 93.84 | 93.84 | 93.84 | 0 | -0.11(-0.12%) | |
Feb 15, 2018 | 91.81 | 94.58 | 90.51 | 93.95 | 920,616 | +2.90(+3.18%) |
Feb 14, 2018 | 87.49 | 91.57 | 87.24 | 91.05 | 1,334,802 | +3.14(+3.58%) |
Feb 13, 2018 | 88.23 | 87.91 | 1,020,184 | +4.34(+5.19%) | ||
Feb 12, 2018 | 83.19 | 84.21 | 82.47 | 83.57 | 962,980 | +1.15(+1.39%) |
Feb 09, 2018 | 83.07 | 83.78 | 79.49 | 82.42 | 1,351,395 | +0.44(+0.54%) |
Feb 08, 2018 | 84.47 | 84.75 | 82.00 | 81.98 | 1,167,419 | -1.58(-1.89%) |
Feb 07, 2018 | 85.91 | 87.02 | 81.18 | 83.56 | 2,035,982 | -2.09(-2.44%) |
Feb 06, 2018 | 86.47 | 83.13 | 85.64 | 1,472,563 | +1.20(+1.42%) | |
Feb 05, 2018 | 86.33 | 87.87 | 82.55 | 84.45 | 1,196,629 | -3.11(-3.56%) |
Feb 02, 2018 | 88.59 | 88.99 | 87.12 | 87.56 | 953,444 | -1.60(-1.80%) |
Feb 01, 2018 | 90.22 | 91.09 | 88.94 | 89.16 | 536,301 | -1.45(-1.60%) |
Jan 31, 2018 | 90.98 | 92.16 | 89.84 | 90.62 | 535,826 | +0.24(+0.26%) |
Jan 30, 2018 | 90.28 | 91.96 | 89.62 | 90.38 | 509,806 | -1.24(-1.35%) |
Jan 29, 2018 | 91.93 | 92.32 | 90.49 | 91.62 | 522,061 | -0.29(-0.31%) |
Jan 26, 2018 | 89.75 | 92.05 | 89.24 | 91.90 | 817,367 | +3.02(+3.39%) |
Jan 25, 2018 | 90.03 | 90.25 | 88.55 | 88.89 | 495,290 | -0.67(-0.75%) |
Jan 24, 2018 | 91.41 | 91.73 | 89.24 | 89.56 | 1,460,075 | -1.39(-1.53%) |
Jan 23, 2018 | 92.17 | 92.56 | 90.93 | 90.95 | 923,283 | -0.33(-0.36%) |
Jan 22, 2018 | 90.31 | 91.78 | 89.56 | 91.28 | 1,134,115 | +1.11(+1.23%) |
Jan 19, 2018 | 88.37 | 90.76 | 88.05 | 90.17 | 782,026 | +2.05(+2.32%) |
Jan 18, 2018 | 87.54 | 88.90 | 86.57 | 88.13 | 612,064 | +0.76(+0.87%) |
Jan 17, 2018 | 86.96 | 87.72 | 86.11 | 87.37 | 470,298 | +1.38(+1.61%) |
Jan 16, 2018 | 89.00 | 89.90 | 85.66 | 85.98 | 925,212 | -1.78(-2.03%) |
Jan 12, 2018 | 87.76 | 87.76 | 87.76 | 0 | +4.20(+5.03%) | |
Jan 11, 2018 | 83.58 | 84.44 | 82.83 | 83.56 | 884,138 | +0.12(+0.14%) |
Jan 10, 2018 | 83.44 | 354,669 | -0.34(-0.40%) | |||
Jan 09, 2018 | 84.05 | 84.31 | 83.39 | 83.78 | 378,298 | +0.08(+0.09%) |
Jan 08, 2018 | 82.96 | 84.01 | 82.32 | 83.70 | 381,226 | +0.75(+0.91%) |
Jan 05, 2018 | 83.06 | 83.61 | 82.30 | 82.94 | 364,961 | +0.76(+0.93%) |
Jan 04, 2018 | 80.70 | 82.56 | 80.69 | 82.18 | 466,580 | +2.06(+2.57%) |
Jan 03, 2018 | 79.61 | 81.33 | 79.61 | 80.13 | 320,813 | +0.58(+0.73%) |
Jan 02, 2018 | 79.57 | 79.61 | 78.30 | 79.54 | 550,198 | +0.11(+0.14%) |
Dec 29, 2017 | 79.43 | 79.43 | 79.43 | 0 | -0.42(-0.52%) | |
Dec 28, 2017 | 80.31 | 80.31 | 79.51 | 79.85 | 213,952 | -0.52(-0.65%) |
Dec 27, 2017 | 79.95 | 80.93 | 79.62 | 80.37 | 255,103 | +0.56(+0.71%) |
Dec 26, 2017 | 79.37 | 80.15 | 78.62 | 79.81 | 205,900 | -0.01(-0.01%) |
Dec 22, 2017 | 80.73 | 80.73 | 79.53 | 79.82 | 296,764 | -0.93(-1.15%) |
Dec 21, 2017 | 81.46 | 81.70 | 80.42 | 80.75 | 305,079 | -0.66(-0.81%) |
Dec 20, 2017 | 81.94 | 82.13 | 80.38 | 81.41 | 408,108 | -0.18(-0.22%) |
Dec 19, 2017 | 81.64 | 82.91 | 81.33 | 81.59 | 499,570 | -0.26(-0.31%) |
Dec 18, 2017 | 81.53 | 82.88 | 80.71 | 81.85 | 506,103 | +1.41(+1.76%) |
Dec 15, 2017 | 78.88 | 80.61 | 78.04 | 80.43 | 603,913 | +1.75(+2.22%) |
Dec 14, 2017 | 78.96 | 79.58 | 78.58 | 78.68 | 289,148 | +0.12(+0.15%) |
Dec 13, 2017 | 77.19 | 78.85 | 77.19 | 78.56 | 477,011 | +1.51(+1.96%) |
Dec 12, 2017 | 78.47 | 79.38 | 77.00 | 77.05 | 445,915 | -1.60(-2.04%) |
Dec 11, 2017 | 77.98 | 79.22 | 77.66 | 78.65 | 570,787 | +0.87(+1.12%) |
Dec 08, 2017 | 78.12 | 78.74 | 77.66 | 77.78 | 550,840 | +0.00(+0.00%) |
Dec 07, 2017 | 76.19 | 77.86 | 76.16 | 489,339 | +0.00(+0.00%) | |
Dec 06, 2017 | 74.93 | 76.80 | 74.74 | 76.19 | 611,726 | +0.78(+1.04%) |
Dec 05, 2017 | 75.33 | 76.85 | 74.55 | 75.41 | 1,110,924 | -0.40(-0.52%) |
Dec 04, 2017 | 80.66 | 80.80 | 75.74 | 75.81 | 853,829 | -3.83(-4.81%) |
Dec 01, 2017 | 80.77 | 81.23 | 78.03 | 79.63 | 699,524 | -1.45(-1.79%) |
Nov 30, 2017 | 80.67 | 81.33 | 79.64 | 81.09 | 454,619 | +1.14(+1.42%) |
Nov 29, 2017 | 83.77 | 83.79 | 78.81 | 79.95 | 824,939 | -3.64(-4.35%) |
Nov 28, 2017 | 83.28 | 83.65 | 82.62 | 83.59 | 536,438 | +0.40(+0.48%) |
Nov 27, 2017 | 84.70 | 85.14 | 83.08 | 83.19 | 543,407 | -1.44(-1.71%) |
Nov 24, 2017 | 84.07 | 84.91 | 84.07 | 84.64 | 220,695 | +0.80(+0.96%) |
Nov 22, 2017 | 84.32 | 84.34 | 82.85 | 83.83 | 392,888 | -0.36(-0.42%) |
Nov 21, 2017 | 83.20 | 84.45 | 83.06 | 84.19 | 1,007,988 | +1.68(+2.04%) |
Nov 20, 2017 | 81.61 | 82.74 | 81.31 | 82.51 | 748,125 | +1.43(+1.77%) |
Nov 17, 2017 | 80.51 | 81.28 | 79.91 | 81.08 | 557,464 | +0.55(+0.69%) |
Nov 16, 2017 | 77.91 | 81.18 | 77.91 | 80.52 | 823,964 | +2.90(+3.73%) |
Nov 15, 2017 | 78.47 | 78.48 | 77.08 | 77.62 | 333,636 | -1.37(-1.74%) |
Nov 14, 2017 | 78.40 | 79.01 | 77.87 | 79.00 | 264,278 | +0.41(+0.52%) |
Nov 13, 2017 | 77.74 | 78.94 | 76.76 | 78.59 | 447,290 | +0.57(+0.74%) |
Nov 10, 2017 | 77.70 | 78.37 | 77.20 | 78.02 | 614,635 | +0.42(+0.54%) |
Nov 09, 2017 | 77.80 | 78.18 | 76.71 | 77.61 | 571,654 | -0.92(-1.17%) |
Nov 08, 2017 | 78.85 | 79.20 | 78.03 | 78.52 | 691,947 | -0.45(-0.58%) |
Nov 07, 2017 | 81.16 | 81.57 | 78.83 | 78.98 | 688,004 | -1.98(-2.44%) |
Nov 06, 2017 | 80.68 | 82.18 | 80.53 | 80.96 | 583,866 | +1.56(+1.97%) |
Nov 03, 2017 | 78.37 | 79.87 | 77.00 | 79.39 | 539,407 | +1.01(+1.29%) |
Nov 02, 2017 | 76.44 | 79.01 | 76.14 | 78.39 | 799,229 | +1.95(+2.55%) |
Nov 01, 2017 | 78.03 | 78.03 | 73.62 | 76.44 | 2,724,347 | -4.85(-5.96%) |
Oct 31, 2017 | 80.19 | 81.67 | 79.85 | 81.28 | 1,014,388 | +2.05(+2.58%) |
Oct 30, 2017 | 81.09 | 81.09 | 78.77 | 79.24 | 633,807 | -1.86(-2.29%) |
Oct 27, 2017 | 80.72 | 81.60 | 80.10 | 81.10 | 441,453 | +1.02(+1.27%) |
Oct 26, 2017 | 79.16 | 80.30 | 78.99 | 80.08 | 282,246 | +1.20(+1.52%) |
Oct 25, 2017 | 79.10 | 79.87 | 78.39 | 78.88 | 222,743 | -0.30(-0.37%) |
Oct 24, 2017 | 78.61 | 79.39 | 78.61 | 79.18 | 223,128 | +0.58(+0.74%) |
Oct 23, 2017 | 79.33 | 79.49 | 78.48 | 78.59 | 188,753 | -0.58(-0.74%) |
Oct 20, 2017 | 79.04 | 79.65 | 78.69 | 79.18 | 258,151 | +0.82(+1.05%) |
Oct 19, 2017 | 78.26 | 78.61 | 77.34 | 78.36 | 288,277 | -0.34(-0.43%) |
Oct 18, 2017 | 78.42 | 79.06 | 77.55 | 78.69 | 250,626 | +0.69(+0.89%) |
Oct 17, 2017 | 78.10 | 78.68 | 77.77 | 78.00 | 240,975 | -0.11(-0.14%) |
Oct 16, 2017 | 79.05 | 79.18 | 77.92 | 78.11 | 469,199 | -0.89(-1.13%) |
Oct 13, 2017 | 78.55 | 79.01 | 78.13 | 79.00 | 281,277 | +0.63(+0.81%) |
Oct 12, 2017 | 78.01 | 79.09 | 77.90 | 78.37 | 308,842 | +0.45(+0.57%) |
Oct 11, 2017 | 77.50 | 78.19 | 77.20 | 77.92 | 288,967 | +0.39(+0.50%) |
Oct 10, 2017 | 77.50 | 78.09 | 76.80 | 77.54 | 430,021 | +0.20(+0.26%) |
Oct 09, 2017 | 76.93 | 77.98 | 76.71 | 77.34 | 376,608 | +0.42(+0.54%) |
Oct 06, 2017 | 75.08 | 77.02 | 74.66 | 76.92 | 471,888 | +1.74(+2.31%) |
Oct 05, 2017 | 73.90 | 75.22 | 73.28 | 75.18 | 309,667 | +1.55(+2.11%) |
Oct 04, 2017 | 74.18 | 74.43 | 73.25 | 73.63 | 315,447 | -0.58(-0.79%) |
Oct 03, 2017 | 73.99 | 75.13 | 73.77 | 74.21 | 333,349 | +0.23(+0.31%) |
Oct 02, 2017 | 74.17 | 75.04 | 72.79 | 73.99 | 477,218 | -0.14(-0.19%) |
Sep 29, 2017 | 73.88 | 74.35 | 73.55 | 74.12 | 570,693 | +0.21(+0.28%) |
Sep 28, 2017 | 74.05 | 74.28 | 73.46 | 73.92 | 370,195 | -0.26(-0.35%) |
Sep 27, 2017 | 72.72 | 74.82 | 72.66 | 74.17 | 740,858 | +1.54(+2.12%) |
Sep 26, 2017 | 73.86 | 73.86 | 72.21 | 72.63 | 486,921 | -0.76(-1.04%) |
Sep 25, 2017 | 75.20 | 75.37 | 72.23 | 73.39 | 553,227 | -1.84(-2.44%) |
Sep 22, 2017 | 74.72 | 75.89 | 74.52 | 75.23 | 407,776 | +0.29(+0.38%) |
Sep 21, 2017 | 73.97 | 75.46 | 73.27 | 74.95 | 349,935 | +0.96(+1.30%) |
Sep 20, 2017 | 73.95 | 74.22 | 73.30 | 73.99 | 187,363 | +0.04(+0.05%) |
Sep 19, 2017 | 74.41 | 74.43 | 73.79 | 73.95 | 241,901 | -0.30(-0.40%) |
Sep 18, 2017 | 74.12 | 74.60 | 73.97 | 74.24 | 304,247 | +0.29(+0.39%) |
Sep 15, 2017 | 74.15 | 74.36 | 73.69 | 73.96 | 748,027 | -0.17(-0.23%) |
Sep 14, 2017 | 73.92 | 74.25 | 73.39 | 74.12 | 278,663 | +0.04(+0.05%) |
Sep 13, 2017 | 74.15 | 74.38 | 73.77 | 74.08 | 264,473 | +0.19(+0.25%) |
Sep 12, 2017 | 74.43 | 74.46 | 73.19 | 73.90 | 340,371 | -0.53(-0.72%) |
Sep 11, 2017 | 73.33 | 74.66 | 73.11 | 74.43 | 373,026 | +1.62(+2.23%) |
Sep 08, 2017 | 73.05 | 73.35 | 72.49 | 72.81 | 258,312 | -0.23(-0.31%) |
Sep 07, 2017 | 72.91 | 73.79 | 72.48 | 73.04 | 323,570 | +0.56(+0.78%) |
Sep 06, 2017 | 74.00 | 74.08 | 72.10 | 72.47 | 393,644 | -1.34(-1.82%) |
Sep 05, 2017 | 73.67 | 74.57 | 72.93 | 73.82 | 329,106 | -0.12(-0.16%) |