Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 83.19 | 83.19 | 83.19 | 0 | +0.43(+0.52%) | |
Aug 30, 2018 | 83.15 | 83.23 | 82.06 | 82.76 | 796,792 | -0.42(-0.51%) |
Aug 29, 2018 | 83.36 | 83.57 | 82.81 | 83.18 | 685,111 | -0.22(-0.26%) |
Aug 28, 2018 | 83.94 | 84.21 | 83.18 | 83.40 | 647,392 | -0.42(-0.51%) |
Aug 27, 2018 | 83.75 | 84.40 | 83.57 | 83.82 | 947,054 | +0.27(+0.32%) |
Aug 24, 2018 | 83.67 | 83.85 | 83.37 | 83.55 | 559,221 | +0.09(+0.10%) |
Aug 23, 2018 | 84.21 | 84.65 | 83.36 | 83.47 | 657,286 | -0.75(-0.89%) |
Aug 22, 2018 | 84.18 | 85.55 | 84.18 | 84.22 | 786,911 | +0.05(+0.06%) |
Aug 21, 2018 | 83.91 | 84.69 | 83.91 | 84.17 | 912,817 | -0.14(-0.16%) |
Aug 20, 2018 | 84.00 | 84.78 | 83.91 | 84.31 | 924,274 | +0.20(+0.24%) |
Aug 17, 2018 | 83.49 | 84.41 | 80.16 | 84.11 | 1,165,795 | +0.64(+0.77%) |
Aug 16, 2018 | 82.20 | 83.48 | 82.19 | 83.47 | 818,620 | +1.58(+1.94%) |
Aug 15, 2018 | 80.76 | 82.00 | 80.64 | 81.88 | 1,008,252 | +0.52(+0.64%) |
Aug 14, 2018 | 81.52 | 81.87 | 81.18 | 81.36 | 1,062,626 | +0.03(+0.03%) |
Aug 13, 2018 | 82.39 | 82.39 | 81.18 | 81.34 | 893,035 | -0.83(-1.01%) |
Aug 10, 2018 | 81.74 | 82.45 | 81.39 | 82.17 | 1,069,357 | +0.13(+0.16%) |
Aug 09, 2018 | 81.89 | 83.28 | 81.86 | 82.04 | 1,218,581 | -1.14(-1.37%) |
Aug 08, 2018 | 83.23 | 83.78 | 82.23 | 83.18 | 912,935 | -0.22(-0.26%) |
Aug 07, 2018 | 83.12 | 83.46 | 82.35 | 83.40 | 1,180,960 | +0.09(+0.10%) |
Aug 06, 2018 | 83.03 | 83.46 | 82.83 | 83.31 | 905,083 | +0.37(+0.45%) |
Aug 03, 2018 | 82.63 | 83.35 | 81.34 | 82.94 | 1,180,116 | +0.31(+0.38%) |
Aug 02, 2018 | 82.66 | 83.16 | 81.81 | 82.63 | 1,508,973 | +0.04(+0.05%) |
Aug 01, 2018 | 81.22 | 83.03 | 79.99 | 82.58 | 2,436,573 | +2.73(+3.42%) |
Jul 31, 2018 | 78.70 | 80.20 | 78.58 | 79.86 | 2,299,902 | +1.52(+1.95%) |
Jul 30, 2018 | 79.05 | 80.09 | 77.93 | 78.33 | 1,750,342 | -0.85(-1.07%) |
Jul 27, 2018 | 79.48 | 80.08 | 78.60 | 79.18 | 1,174,341 | -0.35(-0.44%) |
Jul 26, 2018 | 79.39 | 79.90 | 77.91 | 79.53 | 1,679,801 | +0.09(+0.11%) |
Jul 25, 2018 | 78.09 | 79.55 | 77.81 | 79.44 | 1,316,944 | +1.53(+1.97%) |
Jul 24, 2018 | 77.93 | 78.14 | 77.00 | 77.91 | 1,428,354 | +0.29(+0.38%) |
Jul 23, 2018 | 78.92 | 77.13 | 77.61 | 1,423,232 | -0.59(-0.75%) | |
Jul 20, 2018 | 77.49 | 78.42 | 77.16 | 78.20 | 1,032,657 | +0.63(+0.81%) |
Jul 19, 2018 | 78.07 | 76.41 | 77.57 | 1,792,441 | +0.65(+0.84%) | |
Jul 18, 2018 | 76.01 | 77.23 | 75.63 | 76.92 | 908,704 | +0.99(+1.30%) |
Jul 17, 2018 | 75.42 | 76.26 | 75.42 | 75.93 | 1,462,265 | +0.35(+0.46%) |
Jul 16, 2018 | 75.50 | 76.89 | 74.68 | 75.59 | 1,954,998 | +0.48(+0.65%) |
Jul 13, 2018 | 75.07 | 75.35 | 74.29 | 75.10 | 1,165,533 | +0.79(+1.06%) |
Jul 12, 2018 | 74.50 | 74.59 | 73.90 | 74.32 | 991,792 | -0.01(-0.01%) |
Jul 11, 2018 | 74.91 | 75.25 | 73.93 | 74.32 | 1,094,476 | -0.03(-0.05%) |
Jul 10, 2018 | 74.35 | 74.75 | 73.96 | 74.36 | 834,051 | +0.02(+0.02%) |
Jul 09, 2018 | 73.38 | 74.51 | 73.21 | 74.34 | 1,559,488 | +1.21(+1.66%) |
Jul 06, 2018 | 72.92 | 73.41 | 72.47 | 73.13 | 1,555,104 | +0.05(+0.07%) |
Jul 05, 2018 | 73.91 | 74.02 | 72.51 | 73.08 | 1,886,821 | -0.51(-0.69%) |
Jul 03, 2018 | 73.59 | 73.59 | 73.59 | 0 | -0.55(-0.74%) | |
Jul 02, 2018 | 72.44 | 74.19 | 72.44 | 74.13 | 1,853,747 | +1.70(+2.34%) |
Jun 29, 2018 | 73.35 | 72.44 | 1,726,315 | +0.11(+0.16%) | ||
Jun 28, 2018 | 72.27 | 72.69 | 71.20 | 72.32 | 1,336,990 | -0.16(-0.23%) |
Jun 27, 2018 | 73.55 | 75.18 | 72.47 | 72.49 | 1,066,557 | -1.01(-1.38%) |
Jun 26, 2018 | 74.46 | 75.03 | 73.24 | 73.50 | 1,179,957 | -0.61(-0.82%) |
Jun 25, 2018 | 76.39 | 76.39 | 73.67 | 74.11 | 1,900,017 | -2.61(-3.41%) |
Jun 22, 2018 | 77.93 | 78.19 | 76.51 | 76.72 | 1,427,333 | -1.02(-1.31%) |
Jun 21, 2018 | 78.26 | 78.26 | 77.57 | 77.74 | 1,655,633 | -0.42(-0.53%) |
Jun 20, 2018 | 77.92 | 78.69 | 77.53 | 78.16 | 1,002,310 | +0.25(+0.32%) |
Jun 19, 2018 | 78.20 | 78.34 | 76.84 | 77.91 | 1,766,988 | -0.56(-0.72%) |
Jun 18, 2018 | 77.53 | 78.78 | 76.84 | 78.47 | 1,600,171 | +0.47(+0.60%) |
Jun 15, 2018 | 78.30 | 78.30 | 78.00 | 1,633,409 | -0.29(-0.38%) | |
Jun 14, 2018 | 78.73 | 78.77 | 78.15 | 78.30 | 637,061 | -0.31(-0.40%) |
Jun 13, 2018 | 78.85 | 79.44 | 78.33 | 78.61 | 1,515,362 | -0.03(-0.04%) |
Jun 12, 2018 | 76.97 | 78.89 | 76.79 | 78.64 | 1,783,240 | +1.86(+2.42%) |
Jun 11, 2018 | 76.60 | 77.22 | 76.20 | 76.78 | 1,181,647 | +0.31(+0.41%) |
Jun 08, 2018 | 76.12 | 76.71 | 76.04 | 76.47 | 1,399,756 | +0.29(+0.38%) |
Jun 07, 2018 | 76.38 | 76.64 | 76.02 | 76.19 | 1,111,592 | +0.16(+0.22%) |
Jun 06, 2018 | 75.51 | 76.02 | 1,718,359 | -0.03(-0.05%) | ||
Jun 05, 2018 | 76.43 | 76.71 | 75.77 | 76.06 | 2,105,022 | -0.10(-0.14%) |
Jun 04, 2018 | 75.62 | 76.71 | 75.62 | 76.16 | 3,504,191 | +0.38(+0.50%) |
Jun 01, 2018 | 75.87 | 76.43 | 75.34 | 75.78 | 1,286,447 | +0.45(+0.60%) |
May 31, 2018 | 77.02 | 77.19 | 75.28 | 75.33 | 1,495,964 | -1.71(-2.21%) |
May 30, 2018 | 76.10 | 77.57 | 76.00 | 77.03 | 1,093,565 | +1.29(+1.71%) |
May 29, 2018 | 75.73 | 76.02 | 74.79 | 75.74 | 1,118,247 | -0.26(-0.34%) |
May 25, 2018 | 76.00 | 76.00 | 76.00 | 0 | +0.20(+0.26%) | |
May 24, 2018 | 75.36 | 76.02 | 75.30 | 75.80 | 1,078,457 | +0.48(+0.64%) |
May 23, 2018 | 75.79 | 75.79 | 74.80 | 75.32 | 1,875,317 | -0.78(-1.03%) |
May 22, 2018 | 77.33 | 77.73 | 75.95 | 76.10 | 1,427,211 | -1.34(-1.74%) |
May 21, 2018 | 76.47 | 77.71 | 76.23 | 77.45 | 1,100,264 | +1.21(+1.59%) |
May 18, 2018 | 75.36 | 76.87 | 75.17 | 76.23 | 2,034,599 | +0.81(+1.07%) |
May 17, 2018 | 73.96 | 75.78 | 73.89 | 75.42 | 2,007,521 | +1.57(+2.12%) |
May 16, 2018 | 73.41 | 74.16 | 73.30 | 73.86 | 1,189,979 | +0.48(+0.66%) |
May 15, 2018 | 73.52 | 73.83 | 72.99 | 73.37 | 1,688,951 | -0.43(-0.58%) |
May 14, 2018 | 74.63 | 74.91 | 73.46 | 73.80 | 1,213,521 | -0.65(-0.88%) |
May 11, 2018 | 73.05 | 74.78 | 72.87 | 74.46 | 1,605,702 | +1.60(+2.20%) |
May 10, 2018 | 72.19 | 72.99 | 72.00 | 72.86 | 1,748,502 | +0.94(+1.31%) |
May 09, 2018 | 72.42 | 72.84 | 71.71 | 71.92 | 1,598,161 | -0.38(-0.52%) |
May 08, 2018 | 71.13 | 72.78 | 71.06 | 72.30 | 1,981,166 | +1.29(+1.82%) |
May 07, 2018 | 71.41 | 71.69 | 70.63 | 71.00 | 1,397,086 | -0.09(-0.13%) |
May 04, 2018 | 70.33 | 71.38 | 69.67 | 71.10 | 1,683,234 | -0.05(-0.07%) |
May 03, 2018 | 70.96 | 72.21 | 69.63 | 71.15 | 3,181,388 | -0.26(-0.36%) |
May 02, 2018 | 72.79 | 74.64 | 71.06 | 71.41 | 5,760,793 | -6.68(-8.55%) |
May 01, 2018 | 79.28 | 79.41 | 77.64 | 78.09 | 1,927,205 | -1.19(-1.50%) |
Apr 30, 2018 | 79.33 | 79.89 | 79.08 | 79.27 | 1,690,264 | +0.03(+0.03%) |
Apr 27, 2018 | 78.63 | 79.39 | 78.18 | 79.25 | 1,129,320 | +0.59(+0.74%) |
Apr 26, 2018 | 80.17 | 80.39 | 77.78 | 78.66 | 2,185,244 | -1.09(-1.37%) |
Apr 25, 2018 | 79.72 | 80.21 | 79.39 | 79.76 | 1,369,902 | +0.20(+0.25%) |
Apr 24, 2018 | 81.18 | 81.44 | 78.82 | 79.56 | 1,471,296 | -1.16(-1.44%) |
Apr 23, 2018 | 80.55 | 81.28 | 80.13 | 80.72 | 1,216,600 | +0.03(+0.03%) |
Apr 20, 2018 | 81.50 | 81.51 | 80.26 | 80.70 | 1,336,806 | -0.53(-0.65%) |
Apr 19, 2018 | 81.39 | 82.11 | 81.04 | 81.22 | 2,431,863 | -0.56(-0.68%) |
Apr 18, 2018 | 83.19 | 83.19 | 81.78 | 81.78 | 2,129,956 | -0.94(-1.14%) |
Apr 17, 2018 | 84.71 | 84.85 | 82.06 | 82.72 | 2,083,041 | -1.37(-1.63%) |
Apr 16, 2018 | 83.60 | 84.99 | 82.72 | 84.09 | 2,659,559 | +2.89(+3.55%) |
Apr 13, 2018 | 82.20 | 82.69 | 80.87 | 81.20 | 1,497,957 | -0.98(-1.19%) |
Apr 12, 2018 | 81.18 | 82.96 | 81.10 | 82.19 | 1,414,773 | +1.26(+1.55%) |
Apr 11, 2018 | 80.67 | 81.21 | 80.22 | 80.93 | 846,046 | -0.15(-0.18%) |
Apr 10, 2018 | 80.00 | 81.30 | 79.85 | 81.07 | 1,922,021 | +2.20(+2.78%) |
Apr 09, 2018 | 78.07 | 79.67 | 77.91 | 78.88 | 1,257,442 | +0.94(+1.20%) |
Apr 06, 2018 | 79.90 | 80.19 | 77.32 | 77.94 | 1,749,866 | -2.42(-3.01%) |
Apr 05, 2018 | 81.80 | 81.82 | 79.48 | 80.36 | 1,761,894 | -0.92(-1.13%) |
Apr 04, 2018 | 79.75 | 81.47 | 79.62 | 81.28 | 1,294,317 | +0.63(+0.78%) |
Apr 03, 2018 | 79.77 | 80.70 | 79.42 | 80.65 | 1,507,415 | +1.21(+1.52%) |
Apr 02, 2018 | 80.57 | 80.70 | 78.93 | 79.45 | 1,873,867 | -1.27(-1.58%) |
Mar 29, 2018 | 80.72 | 80.72 | 80.72 | 0 | +1.74(+2.20%) | |
Mar 28, 2018 | 79.04 | 79.42 | 78.09 | 78.98 | 983,517 | +0.11(+0.14%) |
Mar 27, 2018 | 80.05 | 80.72 | 78.60 | 78.87 | 1,095,253 | -1.03(-1.29%) |
Mar 26, 2018 | 79.20 | 80.15 | 78.98 | 79.90 | 1,076,188 | +1.64(+2.09%) |
Mar 23, 2018 | 79.75 | 80.39 | 78.21 | 78.27 | 1,761,771 | -1.55(-1.94%) |
Mar 22, 2018 | 80.01 | 80.93 | 78.57 | 79.82 | 1,426,799 | -0.83(-1.03%) |
Mar 21, 2018 | 80.20 | 81.34 | 80.14 | 80.64 | 1,050,267 | +0.47(+0.59%) |
Mar 20, 2018 | 80.00 | 80.65 | 79.29 | 80.17 | 831,496 | +0.38(+0.48%) |
Mar 19, 2018 | 79.35 | 81.02 | 79.13 | 79.79 | 1,457,811 | +0.42(+0.53%) |
Mar 16, 2018 | 78.05 | 79.64 | 77.59 | 79.37 | 2,109,775 | +1.60(+2.06%) |
Mar 15, 2018 | 77.51 | 78.15 | 77.27 | 77.77 | 873,609 | +0.47(+0.60%) |
Mar 14, 2018 | 79.04 | 79.08 | 77.17 | 77.30 | 1,099,135 | -1.70(-2.15%) |
Mar 13, 2018 | 78.74 | 79.48 | 78.35 | 79.00 | 1,087,821 | +0.59(+0.75%) |
Mar 12, 2018 | 79.28 | 79.69 | 78.13 | 78.41 | 909,716 | -0.61(-0.77%) |
Mar 09, 2018 | 77.53 | 79.07 | 76.89 | 79.02 | 1,892,952 | +1.84(+2.39%) |
Mar 08, 2018 | 77.64 | 77.85 | 76.87 | 77.18 | 1,206,701 | -0.35(-0.46%) |
Mar 07, 2018 | 76.76 | 77.72 | 75.76 | 77.53 | 1,373,932 | +0.02(+0.02%) |
Mar 06, 2018 | 77.67 | 78.25 | 77.22 | 77.52 | 1,092,597 | +0.18(+0.23%) |
Mar 05, 2018 | 76.84 | 77.50 | 75.59 | 77.34 | 1,513,478 | +0.23(+0.30%) |
Mar 02, 2018 | 76.27 | 77.48 | 75.93 | 77.10 | 1,646,832 | -0.16(-0.21%) |
Mar 01, 2018 | 79.86 | 80.27 | 77.13 | 77.27 | 2,163,177 | -2.76(-3.44%) |
Feb 28, 2018 | 80.33 | 81.16 | 79.71 | 80.02 | 1,835,179 | -0.09(-0.12%) |
Feb 27, 2018 | 81.27 | 82.00 | 80.11 | 80.12 | 1,338,706 | -0.99(-1.23%) |
Feb 26, 2018 | 79.71 | 81.15 | 79.21 | 81.11 | 996,416 | +1.71(+2.16%) |
Feb 23, 2018 | 77.42 | 79.43 | 77.27 | 79.40 | 1,170,655 | +2.18(+2.82%) |
Feb 22, 2018 | 77.67 | 78.06 | 77.02 | 77.22 | 1,145,893 | -0.08(-0.10%) |
Feb 21, 2018 | 77.15 | 78.48 | 77.15 | 77.30 | 1,423,296 | +0.18(+0.23%) |
Feb 20, 2018 | 79.29 | 79.68 | 76.83 | 77.12 | 1,405,101 | -2.27(-2.86%) |
Feb 16, 2018 | 79.39 | 79.39 | 79.39 | 0 | -0.28(-0.36%) | |
Feb 15, 2018 | 79.67 | 78.73 | 79.67 | 1,613,361 | +0.45(+0.56%) | |
Feb 14, 2018 | 77.76 | 79.90 | 77.18 | 79.23 | 1,729,327 | -0.25(-0.31%) |
Feb 13, 2018 | 79.93 | 79.47 | 1,379,068 | +1.32(+1.69%) | ||
Feb 12, 2018 | 77.06 | 78.28 | 76.59 | 78.15 | 1,583,295 | +1.57(+2.05%) |
Feb 09, 2018 | 77.86 | 78.22 | 74.71 | 76.59 | 3,023,296 | -0.96(-1.24%) |
Feb 08, 2018 | 79.43 | 79.83 | 77.55 | 77.55 | 1,914,829 | -1.80(-2.27%) |
Feb 07, 2018 | 77.55 | 80.17 | 77.55 | 79.35 | 2,413,514 | +1.54(+1.98%) |
Feb 06, 2018 | 76.27 | 78.33 | 75.46 | 77.80 | 2,878,182 | -0.51(-0.66%) |
Feb 05, 2018 | 78.21 | 78.96 | 77.54 | 78.32 | 2,496,772 | -0.36(-0.46%) |
Feb 02, 2018 | 78.15 | 79.08 | 77.67 | 78.68 | 2,387,076 | -0.16(-0.21%) |
Feb 01, 2018 | 78.21 | 79.44 | 77.29 | 78.84 | 2,458,564 | +0.45(+0.57%) |
Jan 31, 2018 | 78.81 | 82.19 | 77.41 | 78.39 | 8,818,462 | -2.97(-3.66%) |
Jan 30, 2018 | 82.07 | 83.00 | 81.27 | 81.37 | 3,645,115 | -1.18(-1.43%) |
Jan 29, 2018 | 82.53 | 83.68 | 82.36 | 82.55 | 2,477,001 | -0.36(-0.43%) |
Jan 26, 2018 | 83.43 | 85.87 | 82.78 | 82.91 | 3,308,348 | +0.17(+0.21%) |
Jan 25, 2018 | 82.84 | 84.57 | 82.56 | 82.74 | 2,621,285 | +0.30(+0.36%) |
Jan 24, 2018 | 81.53 | 82.73 | 80.85 | 82.44 | 2,059,892 | +1.10(+1.35%) |
Jan 23, 2018 | 81.63 | 81.99 | 80.85 | 81.34 | 1,191,062 | -0.45(-0.56%) |
Jan 22, 2018 | 81.32 | 82.00 | 80.65 | 81.80 | 1,134,553 | +0.23(+0.28%) |
Jan 19, 2018 | 80.61 | 81.67 | 80.22 | 81.57 | 1,892,672 | +1.27(+1.58%) |
Jan 18, 2018 | 79.83 | 81.04 | 79.15 | 80.30 | 1,608,142 | +0.60(+0.75%) |
Jan 17, 2018 | 79.95 | 80.25 | 79.45 | 79.70 | 1,288,328 | +0.01(+0.01%) |
Jan 16, 2018 | 81.00 | 81.21 | 79.55 | 79.69 | 1,868,126 | -1.12(-1.39%) |
Jan 12, 2018 | 80.81 | 80.81 | 80.81 | 0 | +0.31(+0.38%) | |
Jan 11, 2018 | 78.59 | 80.58 | 78.58 | 80.50 | 1,237,024 | +2.13(+2.71%) |
Jan 10, 2018 | 78.38 | 1,216,919 | -0.02(-0.02%) | |||
Jan 09, 2018 | 77.92 | 79.21 | 77.92 | 78.39 | 2,254,656 | +0.58(+0.75%) |
Jan 08, 2018 | 76.62 | 78.18 | 76.62 | 77.81 | 1,263,841 | +1.04(+1.35%) |
Jan 05, 2018 | 77.21 | 77.71 | 76.48 | 76.77 | 1,052,932 | -0.13(-0.17%) |
Jan 04, 2018 | 77.43 | 77.67 | 76.44 | 76.90 | 1,879,200 | +0.20(+0.26%) |
Jan 03, 2018 | 76.44 | 76.80 | 75.81 | 76.71 | 1,416,681 | -0.21(-0.28%) |
Jan 02, 2018 | 76.92 | 77.06 | 76.13 | 76.92 | 1,153,630 | +0.56(+0.73%) |
Dec 29, 2017 | 76.36 | 76.36 | 76.36 | 0 | -0.32(-0.41%) | |
Dec 28, 2017 | 76.72 | 76.76 | 75.75 | 76.68 | 882,062 | -0.03(-0.04%) |
Dec 27, 2017 | 76.26 | 76.97 | 75.61 | 76.71 | 786,883 | +0.61(+0.80%) |
Dec 26, 2017 | 75.94 | 76.90 | 75.82 | 76.11 | 864,533 | +0.08(+0.10%) |
Dec 22, 2017 | 74.76 | 76.49 | 74.48 | 76.03 | 1,577,372 | +1.35(+1.80%) |
Dec 21, 2017 | 74.55 | 74.79 | 74.02 | 74.68 | 1,104,467 | +0.33(+0.44%) |
Dec 20, 2017 | 74.85 | 75.14 | 74.33 | 74.36 | 1,459,313 | +0.10(+0.14%) |
Dec 19, 2017 | 74.38 | 74.84 | 74.07 | 74.25 | 1,276,232 | -0.45(-0.61%) |
Dec 18, 2017 | 74.47 | 75.25 | 74.02 | 74.71 | 2,123,111 | +0.81(+1.10%) |
Dec 15, 2017 | 73.37 | 74.36 | 73.02 | 73.89 | 3,730,335 | +0.75(+1.03%) |
Dec 14, 2017 | 75.07 | 75.07 | 73.00 | 73.14 | 2,720,596 | -1.69(-2.26%) |
Dec 13, 2017 | 75.10 | 75.48 | 74.67 | 74.83 | 1,786,929 | -0.20(-0.26%) |
Dec 12, 2017 | 75.19 | 75.40 | 74.53 | 75.02 | 1,070,828 | +0.03(+0.03%) |
Dec 11, 2017 | 75.26 | 75.38 | 74.69 | 75.00 | 1,129,749 | -0.35(-0.46%) |
Dec 08, 2017 | 74.52 | 75.37 | 74.26 | 75.35 | 1,467,876 | +0.82(+1.10%) |
Dec 07, 2017 | 74.04 | 74.81 | 73.70 | 74.53 | 2,004,419 | +0.23(+0.31%) |
Dec 06, 2017 | 73.08 | 74.45 | 72.86 | 74.30 | 1,735,749 | +1.05(+1.43%) |
Dec 05, 2017 | 74.11 | 74.49 | 73.07 | 73.25 | 1,914,578 | -0.72(-0.97%) |
Dec 04, 2017 | 74.64 | 75.51 | 73.81 | 73.97 | 2,984,766 | +0.19(+0.25%) |
Dec 01, 2017 | 73.83 | 74.18 | 72.77 | 73.78 | 2,379,926 | -0.09(-0.13%) |
Nov 30, 2017 | 71.91 | 74.32 | 71.91 | 73.87 | 3,833,728 | +1.84(+2.56%) |
Nov 29, 2017 | 69.40 | 72.09 | 69.40 | 72.03 | 2,557,860 | +2.52(+3.63%) |
Nov 28, 2017 | 68.37 | 69.59 | 67.97 | 69.51 | 1,648,566 | +1.70(+2.50%) |
Nov 27, 2017 | 67.78 | 68.24 | 67.66 | 67.81 | 1,252,691 | -0.11(-0.16%) |
Nov 24, 2017 | 67.74 | 68.14 | 66.41 | 67.92 | 381,816 | +0.37(+0.54%) |
Nov 22, 2017 | 67.10 | 68.01 | 67.10 | 67.56 | 1,051,883 | +0.38(+0.57%) |
Nov 21, 2017 | 66.99 | 67.35 | 66.75 | 67.17 | 1,541,995 | +0.31(+0.46%) |
Nov 20, 2017 | 67.02 | 67.30 | 66.70 | 66.87 | 1,578,268 | -0.01(-0.01%) |
Nov 17, 2017 | 67.14 | 67.62 | 66.09 | 66.87 | 3,015,092 | -1.67(-2.44%) |
Nov 16, 2017 | 68.26 | 68.66 | 68.16 | 68.55 | 1,082,763 | +0.38(+0.56%) |
Nov 15, 2017 | 68.29 | 68.37 | 67.80 | 68.16 | 1,294,727 | -0.36(-0.52%) |
Nov 14, 2017 | 68.29 | 68.72 | 68.20 | 68.52 | 1,192,330 | +0.01(+0.01%) |
Nov 13, 2017 | 68.49 | 68.63 | 68.03 | 68.51 | 1,391,059 | +0.03(+0.04%) |
Nov 10, 2017 | 68.47 | 68.61 | 68.24 | 68.49 | 1,308,829 | -0.30(-0.43%) |
Nov 09, 2017 | 68.38 | 69.13 | 68.32 | 68.78 | 2,644,902 | +0.04(+0.06%) |
Nov 08, 2017 | 68.43 | 69.00 | 68.20 | 68.74 | 1,838,505 | +0.11(+0.16%) |
Nov 07, 2017 | 67.77 | 68.89 | 67.44 | 68.63 | 2,827,769 | +1.21(+1.80%) |
Nov 06, 2017 | 67.74 | 67.91 | 66.77 | 67.42 | 2,560,739 | -0.31(-0.45%) |
Nov 03, 2017 | 67.78 | 68.32 | 67.34 | 67.73 | 2,754,737 | -0.09(-0.14%) |
Nov 02, 2017 | 68.33 | 69.36 | 67.01 | 67.82 | 4,950,525 | +0.19(+0.28%) |
Nov 01, 2017 | 68.97 | 69.01 | 66.35 | 67.63 | 3,553,686 | +0.68(+1.02%) |
Oct 31, 2017 | 66.75 | 67.63 | 66.75 | 66.95 | 2,675,067 | +0.15(+0.23%) |
Oct 30, 2017 | 67.92 | 68.23 | 66.52 | 66.80 | 1,953,872 | -1.25(-1.84%) |
Oct 27, 2017 | 68.27 | 68.27 | 66.96 | 68.05 | 1,934,193 | +0.20(+0.29%) |
Oct 26, 2017 | 67.89 | 68.91 | 67.49 | 67.85 | 2,457,830 | +0.84(+1.26%) |
Oct 25, 2017 | 66.87 | 67.27 | 66.45 | 67.01 | 1,432,218 | -0.20(-0.29%) |
Oct 24, 2017 | 67.12 | 67.91 | 65.71 | 67.21 | 1,428,995 | +0.34(+0.51%) |
Oct 23, 2017 | 67.08 | 67.11 | 66.32 | 66.87 | 1,234,559 | +0.11(+0.17%) |
Oct 20, 2017 | 66.82 | 67.10 | 66.18 | 66.75 | 1,725,414 | +0.27(+0.41%) |
Oct 19, 2017 | 65.87 | 66.54 | 65.43 | 66.48 | 835,894 | +0.55(+0.83%) |
Oct 18, 2017 | 64.75 | 66.22 | 64.73 | 65.94 | 1,877,867 | +1.13(+1.74%) |
Oct 17, 2017 | 65.70 | 65.90 | 64.75 | 64.81 | 1,861,232 | -1.12(-1.69%) |
Oct 16, 2017 | 66.61 | 67.10 | 65.19 | 65.93 | 1,821,806 | +0.06(+0.09%) |
Oct 13, 2017 | 66.99 | 67.30 | 65.77 | 65.87 | 1,941,625 | +0.07(+0.10%) |
Oct 12, 2017 | 65.59 | 65.86 | 65.14 | 65.80 | 1,246,063 | +0.41(+0.63%) |
Oct 11, 2017 | 65.64 | 66.01 | 65.16 | 65.39 | 1,006,282 | -0.33(-0.51%) |
Oct 10, 2017 | 66.28 | 67.23 | 65.53 | 65.72 | 2,964,007 | +1.40(+2.17%) |
Oct 09, 2017 | 65.26 | 65.42 | 64.27 | 64.33 | 961,291 | -0.91(-1.40%) |
Oct 06, 2017 | 64.73 | 65.28 | 64.51 | 65.24 | 1,505,838 | +0.40(+0.62%) |
Oct 05, 2017 | 63.76 | 64.92 | 63.61 | 64.84 | 2,192,408 | +0.88(+1.37%) |
Oct 04, 2017 | 64.83 | 64.92 | 63.34 | 63.96 | 2,321,684 | -0.95(-1.46%) |
Oct 03, 2017 | 65.62 | 65.71 | 64.84 | 64.90 | 2,762,704 | -1.00(-1.51%) |
Oct 02, 2017 | 65.03 | 65.97 | 64.47 | 65.90 | 2,345,590 | +1.02(+1.58%) |
Sep 29, 2017 | 64.26 | 64.93 | 64.15 | 64.88 | 1,581,795 | +0.53(+0.82%) |
Sep 28, 2017 | 64.53 | 64.80 | 64.15 | 64.35 | 1,143,340 | -0.17(-0.26%) |
Sep 27, 2017 | 64.09 | 64.56 | 63.88 | 64.52 | 2,454,699 | +0.67(+1.05%) |
Sep 26, 2017 | 63.09 | 64.04 | 62.65 | 63.85 | 2,281,792 | +0.83(+1.31%) |
Sep 25, 2017 | 62.48 | 63.04 | 62.17 | 63.02 | 1,224,190 | +0.67(+1.08%) |
Sep 22, 2017 | 62.37 | 62.92 | 62.07 | 62.35 | 1,287,940 | +0.11(+0.18%) |
Sep 21, 2017 | 62.13 | 62.57 | 61.83 | 62.24 | 1,233,128 | +0.18(+0.29%) |
Sep 20, 2017 | 62.19 | 62.46 | 61.68 | 62.06 | 2,173,206 | +0.16(+0.26%) |
Sep 19, 2017 | 61.70 | 62.13 | 61.51 | 61.90 | 1,221,234 | +0.30(+0.48%) |
Sep 18, 2017 | 61.04 | 61.64 | 60.79 | 61.60 | 1,355,513 | +0.68(+1.12%) |
Sep 15, 2017 | 60.23 | 61.01 | 59.87 | 60.91 | 2,744,838 | +0.58(+0.96%) |
Sep 14, 2017 | 61.27 | 61.28 | 59.87 | 60.34 | 3,959,257 | -1.28(-2.08%) |
Sep 13, 2017 | 62.16 | 62.16 | 61.51 | 61.62 | 1,553,691 | -0.44(-0.71%) |
Sep 12, 2017 | 61.97 | 62.48 | 61.50 | 62.06 | 1,461,165 | -0.03(-0.05%) |
Sep 11, 2017 | 62.82 | 63.07 | 61.53 | 62.09 | 2,361,448 | -0.78(-1.23%) |
Sep 08, 2017 | 62.45 | 63.08 | 62.13 | 62.87 | 944,298 | +0.40(+0.64%) |
Sep 07, 2017 | 62.76 | 61.96 | 62.47 | 1,606,003 | +0.43(+0.69%) | |
Sep 06, 2017 | 61.46 | 62.40 | 61.27 | 62.04 | 2,542,448 | +0.84(+1.37%) |
Sep 05, 2017 | 60.47 | 61.54 | 60.47 | 61.20 | 2,285,162 | +1.38(+2.31%) |