Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 68.12 | 68.90 | 67.61 | 67.70 | 95,555 | -0.58(-0.84%) |
Sep 27, 2018 | 68.63 | 69.14 | 68.05 | 68.27 | 124,695 | -0.17(-0.24%) |
Sep 26, 2018 | 68.90 | 69.22 | 68.35 | 68.44 | 84,201 | -0.48(-0.70%) |
Sep 25, 2018 | 69.06 | 69.16 | 68.30 | 68.92 | 100,406 | +0.17(+0.24%) |
Sep 24, 2018 | 70.34 | 70.34 | 68.69 | 68.76 | 181,404 | -1.34(-1.91%) |
Sep 21, 2018 | 70.60 | 71.42 | 69.94 | 70.09 | 255,854 | -0.92(-1.29%) |
Sep 20, 2018 | 71.69 | 72.69 | 70.91 | 71.01 | 146,693 | -0.14(-0.20%) |
Sep 19, 2018 | 70.99 | 71.80 | 70.99 | 71.15 | 109,757 | +0.26(+0.37%) |
Sep 18, 2018 | 71.27 | 71.47 | 70.68 | 70.89 | 96,676 | -0.19(-0.27%) |
Sep 17, 2018 | 72.19 | 72.28 | 71.07 | 71.09 | 102,318 | -1.07(-1.48%) |
Sep 14, 2018 | 70.03 | 72.46 | 70.03 | 72.15 | 254,993 | +2.10(+2.99%) |
Sep 13, 2018 | 69.19 | 70.08 | 68.67 | 70.06 | 125,666 | +1.23(+1.78%) |
Sep 12, 2018 | 67.77 | 68.86 | 67.45 | 68.83 | 111,059 | +0.97(+1.42%) |
Sep 11, 2018 | 68.11 | 68.27 | 67.38 | 67.87 | 74,771 | -0.43(-0.63%) |
Sep 10, 2018 | 68.25 | 69.27 | 68.15 | 68.29 | 102,185 | +0.42(+0.62%) |
Sep 07, 2018 | 68.34 | 69.03 | 67.33 | 67.87 | 109,775 | -0.75(-1.10%) |
Sep 06, 2018 | 69.12 | 69.43 | 67.94 | 68.63 | 205,608 | -0.44(-0.63%) |
Sep 05, 2018 | 68.57 | 69.32 | 68.14 | 69.06 | 91,123 | +0.33(+0.49%) |
Sep 04, 2018 | 69.39 | 69.48 | 68.01 | 68.73 | 84,670 | -0.73(-1.06%) |
Aug 31, 2018 | 69.46 | 69.46 | 69.46 | 0 | -0.03(-0.04%) | |
Aug 30, 2018 | 69.46 | 69.96 | 69.03 | 69.49 | 216,429 | -0.22(-0.32%) |
Aug 29, 2018 | 69.30 | 69.92 | 68.65 | 69.71 | 56,212 | +0.38(+0.55%) |
Aug 28, 2018 | 70.17 | 70.34 | 69.20 | 69.33 | 42,377 | -0.66(-0.94%) |
Aug 27, 2018 | 70.17 | 70.84 | 69.83 | 69.99 | 106,865 | +0.28(+0.40%) |
Aug 24, 2018 | 68.82 | 70.16 | 68.62 | 69.71 | 57,279 | +0.93(+1.35%) |
Aug 23, 2018 | 69.79 | 70.01 | 68.56 | 68.79 | 87,699 | -1.00(-1.43%) |
Aug 22, 2018 | 70.53 | 70.69 | 69.21 | 69.79 | 81,880 | -0.70(-1.00%) |
Aug 21, 2018 | 69.50 | 70.52 | 69.50 | 70.49 | 110,802 | +1.18(+1.70%) |
Aug 20, 2018 | 69.72 | 69.92 | 69.27 | 69.31 | 75,084 | -0.08(-0.12%) |
Aug 17, 2018 | 68.33 | 69.52 | 68.33 | 69.40 | 138,334 | +0.87(+1.27%) |
Aug 16, 2018 | 67.74 | 68.67 | 67.74 | 68.53 | 97,657 | +1.26(+1.87%) |
Aug 15, 2018 | 66.85 | 67.37 | 66.22 | 67.27 | 212,513 | +0.09(+0.14%) |
Aug 14, 2018 | 67.08 | 67.78 | 66.85 | 67.18 | 95,201 | +0.41(+0.61%) |
Aug 13, 2018 | 67.01 | 67.14 | 66.18 | 66.77 | 282,182 | -0.42(-0.62%) |
Aug 10, 2018 | 67.20 | 67.68 | 66.57 | 67.19 | 151,627 | -0.43(-0.64%) |
Aug 09, 2018 | 68.50 | 69.27 | 67.31 | 67.62 | 275,000 | -1.08(-1.58%) |
Aug 08, 2018 | 70.25 | 70.25 | 68.49 | 68.70 | 208,825 | -1.61(-2.29%) |
Aug 07, 2018 | 69.55 | 71.23 | 68.79 | 70.31 | 211,686 | +1.29(+1.86%) |
Aug 06, 2018 | 66.29 | 69.26 | 66.24 | 69.03 | 208,348 | +2.29(+3.42%) |
Aug 03, 2018 | 65.24 | 67.94 | 64.80 | 66.74 | 371,341 | +1.85(+2.85%) |
Aug 02, 2018 | 64.68 | 66.08 | 58.97 | 64.89 | 888,532 | -4.57(-6.58%) |
Aug 01, 2018 | 70.54 | 70.68 | 69.19 | 69.46 | 165,355 | -1.22(-1.73%) |
Jul 31, 2018 | 69.36 | 70.90 | 69.21 | 70.68 | 178,675 | +1.77(+2.56%) |
Jul 30, 2018 | 68.47 | 69.69 | 68.39 | 68.92 | 112,944 | +0.61(+0.89%) |
Jul 27, 2018 | 68.99 | 69.44 | 67.82 | 68.31 | 95,861 | -0.42(-0.61%) |
Jul 26, 2018 | 67.31 | 69.42 | 67.31 | 68.72 | 105,487 | +1.44(+2.15%) |
Jul 25, 2018 | 67.13 | 68.15 | 66.37 | 67.28 | 82,024 | +0.15(+0.22%) |
Jul 24, 2018 | 67.70 | 68.04 | 66.60 | 67.13 | 128,142 | +0.11(+0.17%) |
Jul 23, 2018 | 67.79 | 67.79 | 66.62 | 67.02 | 143,955 | -0.94(-1.39%) |
Jul 20, 2018 | 67.84 | 68.31 | 67.15 | 67.96 | 71,380 | +0.15(+0.22%) |
Jul 19, 2018 | 67.22 | 67.91 | 66.18 | 67.81 | 121,486 | +0.62(+0.92%) |
Jul 18, 2018 | 66.45 | 67.30 | 66.11 | 67.19 | 137,375 | +0.69(+1.04%) |
Jul 17, 2018 | 66.59 | 66.97 | 66.20 | 66.50 | 113,240 | -0.18(-0.26%) |
Jul 16, 2018 | 68.06 | 68.29 | 66.39 | 66.68 | 164,173 | -1.04(-1.53%) |
Jul 13, 2018 | 67.04 | 68.65 | 67.04 | 67.71 | 76,346 | +0.83(+1.25%) |
Jul 12, 2018 | 68.13 | 68.13 | 66.81 | 66.88 | 119,055 | -0.03(-0.04%) |
Jul 11, 2018 | 66.96 | 67.86 | 66.39 | 66.91 | 135,935 | -0.66(-0.97%) |
Jul 10, 2018 | 68.13 | 68.43 | 67.36 | 67.56 | 84,001 | -0.48(-0.71%) |
Jul 09, 2018 | 67.41 | 68.08 | 67.41 | 68.05 | 97,193 | +1.04(+1.55%) |
Jul 06, 2018 | 66.69 | 67.29 | 66.44 | 67.01 | 101,697 | +0.08(+0.12%) |
Jul 05, 2018 | 65.87 | 66.96 | 65.03 | 66.93 | 162,951 | +1.44(+2.20%) |
Jul 03, 2018 | 65.48 | 65.48 | 65.48 | 0 | +0.44(+0.68%) | |
Jul 02, 2018 | 64.26 | 65.06 | 63.64 | 65.04 | 152,619 | +0.31(+0.49%) |
Jun 29, 2018 | 65.43 | 66.16 | 64.72 | 64.72 | 107,500 | -0.43(-0.65%) |
Jun 28, 2018 | 65.04 | 65.43 | 64.13 | 65.15 | 95,405 | +0.12(+0.18%) |
Jun 27, 2018 | 66.88 | 67.48 | 64.86 | 65.03 | 144,005 | -1.66(-2.48%) |
Jun 26, 2018 | 65.56 | 67.02 | 65.23 | 66.69 | 205,440 | +1.49(+2.29%) |
Jun 25, 2018 | 65.05 | 65.59 | 63.94 | 65.20 | 182,118 | +0.66(+1.02%) |
Jun 22, 2018 | 66.08 | 66.33 | 64.48 | 64.54 | 599,551 | -1.31(-2.00%) |
Jun 21, 2018 | 67.66 | 67.66 | 65.62 | 65.85 | 182,462 | -1.89(-2.79%) |
Jun 20, 2018 | 68.10 | 68.24 | 67.39 | 67.74 | 205,867 | -0.34(-0.50%) |
Jun 19, 2018 | 68.23 | 68.55 | 67.07 | 68.08 | 172,985 | -1.05(-1.51%) |
Jun 18, 2018 | 69.36 | 69.40 | 68.73 | 69.13 | 186,079 | -0.75(-1.07%) |
Jun 15, 2018 | 70.52 | 69.54 | 69.88 | 298,312 | -0.64(-0.91%) | |
Jun 14, 2018 | 70.62 | 70.82 | 70.08 | 70.52 | 127,964 | +0.10(+0.14%) |
Jun 13, 2018 | 70.55 | 70.57 | 70.00 | 70.41 | 206,898 | -0.21(-0.30%) |
Jun 12, 2018 | 70.02 | 70.75 | 69.36 | 70.63 | 155,541 | +0.81(+1.15%) |
Jun 11, 2018 | 69.18 | 70.16 | 69.18 | 69.82 | 186,428 | +0.41(+0.59%) |
Jun 08, 2018 | 69.14 | 69.78 | 68.56 | 69.42 | 174,724 | +0.43(+0.63%) |
Jun 07, 2018 | 68.59 | 69.90 | 68.59 | 68.98 | 181,867 | +0.20(+0.30%) |
Jun 06, 2018 | 69.12 | 68.78 | 250,843 | +0.56(+0.81%) | ||
Jun 05, 2018 | 67.03 | 68.26 | 67.03 | 68.22 | 115,736 | +1.13(+1.68%) |
Jun 04, 2018 | 67.18 | 67.55 | 66.67 | 67.09 | 192,175 | +0.15(+0.22%) |
Jun 01, 2018 | 68.27 | 68.55 | 66.89 | 66.95 | 174,788 | -0.99(-1.45%) |
May 31, 2018 | 70.33 | 70.33 | 67.90 | 67.93 | 128,762 | -2.43(-3.45%) |
May 30, 2018 | 69.85 | 70.82 | 69.85 | 70.36 | 219,098 | +1.05(+1.52%) |
May 29, 2018 | 69.17 | 69.51 | 68.20 | 69.31 | 276,655 | -0.26(-0.37%) |
May 25, 2018 | 69.56 | 69.56 | 69.56 | 0 | +0.16(+0.23%) | |
May 24, 2018 | 68.56 | 69.48 | 68.41 | 69.41 | 139,909 | +0.53(+0.76%) |
May 23, 2018 | 68.42 | 69.46 | 68.17 | 68.88 | 244,804 | -0.14(-0.20%) |
May 22, 2018 | 69.44 | 69.63 | 68.92 | 69.02 | 293,978 | -0.35(-0.51%) |
May 21, 2018 | 69.25 | 69.89 | 69.04 | 69.37 | 156,251 | +0.68(+0.99%) |
May 18, 2018 | 69.13 | 69.73 | 68.66 | 68.69 | 122,147 | -0.11(-0.16%) |
May 17, 2018 | 67.55 | 69.03 | 67.54 | 68.80 | 371,664 | +1.41(+2.09%) |
May 16, 2018 | 66.84 | 67.67 | 66.73 | 67.39 | 199,243 | +0.59(+0.88%) |
May 15, 2018 | 66.59 | 66.96 | 66.46 | 66.80 | 147,991 | -0.13(-0.19%) |
May 14, 2018 | 67.54 | 67.96 | 66.80 | 66.93 | 96,122 | -0.24(-0.36%) |
May 11, 2018 | 67.19 | 67.69 | 66.47 | 67.17 | 84,554 | -0.06(-0.08%) |
May 10, 2018 | 66.85 | 67.65 | 66.26 | 67.22 | 150,310 | +0.61(+0.91%) |
May 09, 2018 | 66.61 | 66.75 | 65.88 | 66.61 | 177,180 | +0.45(+0.68%) |
May 08, 2018 | 64.85 | 66.24 | 64.85 | 66.16 | 205,495 | +1.20(+1.85%) |
May 07, 2018 | 64.19 | 66.09 | 64.19 | 64.96 | 256,905 | +1.14(+1.79%) |
May 04, 2018 | 61.50 | 64.32 | 60.88 | 63.82 | 354,557 | +1.85(+2.99%) |
May 03, 2018 | 67.96 | 67.96 | 61.67 | 61.97 | 690,389 | -6.25(-9.17%) |
May 02, 2018 | 68.43 | 69.24 | 67.94 | 68.22 | 262,646 | -0.64(-0.92%) |
May 01, 2018 | 69.04 | 69.77 | 67.69 | 68.85 | 234,176 | -0.45(-0.65%) |
Apr 30, 2018 | 70.36 | 71.27 | 69.21 | 69.31 | 115,348 | -0.84(-1.20%) |
Apr 27, 2018 | 71.01 | 71.36 | 69.82 | 70.15 | 200,692 | -0.87(-1.22%) |
Apr 26, 2018 | 72.65 | 72.65 | 70.86 | 71.01 | 180,785 | -1.19(-1.65%) |
Apr 25, 2018 | 72.13 | 72.83 | 71.40 | 72.20 | 145,351 | +0.18(+0.24%) |
Apr 24, 2018 | 73.66 | 73.78 | 70.87 | 72.03 | 236,130 | -1.24(-1.69%) |
Apr 23, 2018 | 73.21 | 73.67 | 72.98 | 73.26 | 117,445 | -0.15(-0.20%) |
Apr 20, 2018 | 73.45 | 73.53 | 72.43 | 73.41 | 139,044 | -0.22(-0.30%) |
Apr 19, 2018 | 73.78 | 74.32 | 73.12 | 73.63 | 96,140 | -0.33(-0.45%) |
Apr 18, 2018 | 73.30 | 74.39 | 72.76 | 73.96 | 135,822 | +1.04(+1.43%) |
Apr 17, 2018 | 72.41 | 72.98 | 72.06 | 72.92 | 233,095 | +0.88(+1.22%) |
Apr 16, 2018 | 71.10 | 72.25 | 70.72 | 72.05 | 153,333 | +1.50(+2.13%) |
Apr 13, 2018 | 71.93 | 71.93 | 70.42 | 70.54 | 175,247 | -0.89(-1.25%) |
Apr 12, 2018 | 71.53 | 71.79 | 70.99 | 71.44 | 97,907 | +0.42(+0.60%) |
Apr 11, 2018 | 70.91 | 71.15 | 70.05 | 71.01 | 130,944 | -0.49(-0.68%) |
Apr 10, 2018 | 71.44 | 71.92 | 70.85 | 71.50 | 136,096 | +1.13(+1.60%) |
Apr 09, 2018 | 71.19 | 71.71 | 70.19 | 70.38 | 181,835 | -0.37(-0.52%) |
Apr 06, 2018 | 71.41 | 72.18 | 70.18 | 70.75 | 282,367 | -1.25(-1.74%) |
Apr 05, 2018 | 71.15 | 72.02 | 70.80 | 72.00 | 91,993 | +1.25(+1.76%) |
Apr 04, 2018 | 69.20 | 70.93 | 69.20 | 70.75 | 193,422 | +0.48(+0.68%) |
Apr 03, 2018 | 70.07 | 70.52 | 69.27 | 70.27 | 138,692 | +0.65(+0.93%) |
Apr 02, 2018 | 71.06 | 71.66 | 68.92 | 69.63 | 242,855 | -1.73(-2.43%) |
Mar 29, 2018 | 71.36 | 71.36 | 71.36 | 0 | +0.93(+1.32%) | |
Mar 28, 2018 | 70.32 | 71.07 | 69.36 | 70.43 | 138,623 | +0.20(+0.29%) |
Mar 27, 2018 | 72.32 | 72.32 | 69.80 | 70.23 | 161,675 | -2.00(-2.77%) |
Mar 26, 2018 | 71.50 | 72.26 | 70.17 | 72.23 | 290,575 | +2.00(+2.85%) |
Mar 23, 2018 | 71.83 | 72.00 | 70.15 | 70.23 | 264,406 | -1.62(-2.26%) |
Mar 22, 2018 | 71.99 | 73.00 | 70.29 | 71.85 | 491,568 | -1.10(-1.50%) |
Mar 21, 2018 | 71.81 | 73.75 | 71.68 | 72.95 | 146,418 | +1.13(+1.57%) |
Mar 20, 2018 | 71.47 | 72.11 | 71.30 | 71.82 | 139,945 | +0.67(+0.95%) |
Mar 19, 2018 | 71.67 | 71.94 | 69.69 | 71.15 | 194,030 | -0.83(-1.15%) |
Mar 16, 2018 | 70.90 | 72.49 | 70.75 | 71.98 | 279,830 | +1.09(+1.54%) |
Mar 15, 2018 | 71.32 | 71.64 | 69.61 | 70.89 | 117,050 | -0.41(-0.58%) |
Mar 14, 2018 | 71.09 | 72.22 | 70.56 | 71.31 | 340,474 | +0.67(+0.95%) |
Mar 13, 2018 | 71.80 | 72.21 | 70.50 | 70.63 | 310,763 | -0.70(-0.98%) |
Mar 12, 2018 | 71.21 | 72.70 | 71.07 | 71.34 | 178,659 | +0.47(+0.66%) |
Mar 09, 2018 | 68.35 | 71.16 | 67.77 | 70.86 | 173,065 | +2.87(+4.22%) |
Mar 08, 2018 | 68.20 | 68.45 | 67.05 | 68.00 | 167,897 | -0.09(-0.14%) |
Mar 07, 2018 | 68.47 | 66.97 | 68.09 | 207,006 | -0.58(-0.85%) | |
Mar 06, 2018 | 66.71 | 68.78 | 66.43 | 68.67 | 151,439 | +2.36(+3.56%) |
Mar 05, 2018 | 66.73 | 67.05 | 65.84 | 66.31 | 212,083 | -0.81(-1.21%) |
Mar 02, 2018 | 65.46 | 67.29 | 64.78 | 67.12 | 233,336 | +0.81(+1.22%) |
Mar 01, 2018 | 66.41 | 68.03 | 65.69 | 66.31 | 210,937 | -0.29(-0.44%) |
Feb 28, 2018 | 69.27 | 69.52 | 66.59 | 66.60 | 212,077 | -2.67(-3.85%) |
Feb 27, 2018 | 70.27 | 70.93 | 69.27 | 69.27 | 154,282 | -0.96(-1.36%) |
Feb 26, 2018 | 70.00 | 70.37 | 68.93 | 70.22 | 66,869 | +0.37(+0.53%) |
Feb 23, 2018 | 70.14 | 71.06 | 69.65 | 69.86 | 125,202 | -0.21(-0.30%) |
Feb 22, 2018 | 71.24 | 69.46 | 70.07 | 233,813 | +0.56(+0.81%) | |
Feb 21, 2018 | 69.52 | 71.09 | 69.44 | 69.51 | 116,546 | +0.32(+0.46%) |
Feb 20, 2018 | 70.50 | 71.08 | 68.91 | 69.19 | 129,245 | -1.70(-2.40%) |
Feb 16, 2018 | 70.89 | 70.89 | 70.89 | 0 | +0.66(+0.94%) | |
Feb 15, 2018 | 70.75 | 70.75 | 68.08 | 70.22 | 234,873 | +0.45(+0.65%) |
Feb 14, 2018 | 76.17 | 77.55 | 69.72 | 69.77 | 417,360 | -6.77(-8.85%) |
Feb 13, 2018 | 76.39 | 77.04 | 75.30 | 76.55 | 201,450 | -0.36(-0.47%) |
Feb 12, 2018 | 74.58 | 77.37 | 74.19 | 76.91 | 185,654 | +2.66(+3.58%) |
Feb 09, 2018 | 75.88 | 76.29 | 72.06 | 74.25 | 221,919 | -0.56(-0.75%) |
Feb 08, 2018 | 77.52 | 77.62 | 74.81 | 74.81 | 171,991 | -2.72(-3.51%) |
Feb 07, 2018 | 76.48 | 77.77 | 75.95 | 77.53 | 125,077 | +0.75(+0.98%) |
Feb 06, 2018 | 74.37 | 77.50 | 74.37 | 76.78 | 133,729 | -0.55(-0.71%) |
Feb 05, 2018 | 78.52 | 79.50 | 75.85 | 77.33 | 62,671 | -1.88(-2.38%) |
Feb 02, 2018 | 80.66 | 80.71 | 79.24 | 79.21 | 156,830 | -2.31(-2.83%) |
Feb 01, 2018 | 80.43 | 81.96 | 80.17 | 81.52 | 117,202 | +0.64(+0.80%) |
Jan 31, 2018 | 82.02 | 82.52 | 80.66 | 80.88 | 80,902 | -0.72(-0.88%) |
Jan 30, 2018 | 81.82 | 82.04 | 81.03 | 81.59 | 78,752 | -1.20(-1.45%) |
Jan 29, 2018 | 84.11 | 84.27 | 82.79 | 82.80 | 86,255 | -1.63(-1.93%) |
Jan 26, 2018 | 83.64 | 84.46 | 83.15 | 84.43 | 133,253 | +1.14(+1.37%) |
Jan 25, 2018 | 84.20 | 84.20 | 82.75 | 83.29 | 120,006 | -0.30(-0.36%) |
Jan 24, 2018 | 84.66 | 85.19 | 82.87 | 83.59 | 128,873 | -0.66(-0.79%) |
Jan 23, 2018 | 84.25 | 84.64 | 83.51 | 84.25 | 105,048 | +0.08(+0.10%) |
Jan 22, 2018 | 85.15 | 85.25 | 83.84 | 84.17 | 76,899 | -1.06(-1.24%) |
Jan 19, 2018 | 83.89 | 85.23 | 83.88 | 85.23 | 132,686 | +1.35(+1.61%) |
Jan 18, 2018 | 84.75 | 84.75 | 83.52 | 83.87 | 79,292 | -0.67(-0.79%) |
Jan 17, 2018 | 84.52 | 85.18 | 84.15 | 84.55 | 98,808 | +0.58(+0.69%) |
Jan 16, 2018 | 85.91 | 86.11 | 83.65 | 83.97 | 94,044 | -1.48(-1.73%) |
Jan 12, 2018 | 85.45 | 85.45 | 85.45 | 0 | +0.21(+0.25%) | |
Jan 11, 2018 | 84.55 | 85.41 | 84.30 | 85.23 | 101,402 | +0.90(+1.07%) |
Jan 10, 2018 | 84.60 | 84.33 | 86,302 | +0.21(+0.25%) | ||
Jan 09, 2018 | 84.75 | 85.15 | 84.08 | 84.12 | 121,101 | -0.55(-0.65%) |
Jan 08, 2018 | 84.74 | 85.08 | 84.16 | 84.67 | 178,141 | -0.40(-0.46%) |
Jan 05, 2018 | 85.57 | 85.74 | 84.68 | 85.07 | 121,857 | -0.28(-0.32%) |
Jan 04, 2018 | 85.92 | 86.13 | 84.74 | 85.35 | 125,745 | -0.13(-0.15%) |
Jan 03, 2018 | 85.72 | 86.60 | 84.77 | 85.47 | 196,495 | -0.45(-0.52%) |
Jan 02, 2018 | 86.40 | 86.48 | 85.78 | 85.92 | 139,365 | -0.03(-0.03%) |
Dec 29, 2017 | 85.95 | 85.95 | 85.95 | 0 | -0.59(-0.68%) | |
Dec 28, 2017 | 86.87 | 86.87 | 85.93 | 86.54 | 83,519 | -0.17(-0.19%) |
Dec 27, 2017 | 86.48 | 86.96 | 85.71 | 86.71 | 63,444 | +0.40(+0.46%) |
Dec 26, 2017 | 86.58 | 86.93 | 86.08 | 86.31 | 41,503 | -0.20(-0.23%) |
Dec 22, 2017 | 86.63 | 86.86 | 85.73 | 86.51 | 53,078 | +0.06(+0.07%) |
Dec 21, 2017 | 85.96 | 86.77 | 84.87 | 86.45 | 96,041 | +0.61(+0.71%) |
Dec 20, 2017 | 86.34 | 86.36 | 85.20 | 85.84 | 95,645 | +0.25(+0.29%) |
Dec 19, 2017 | 85.48 | 85.70 | 84.32 | 85.59 | 132,897 | +0.74(+0.87%) |
Dec 18, 2017 | 84.05 | 85.37 | 83.64 | 84.86 | 107,439 | +1.75(+2.10%) |
Dec 15, 2017 | 81.36 | 83.99 | 81.17 | 83.11 | 467,960 | +2.35(+2.91%) |
Dec 14, 2017 | 82.34 | 82.58 | 80.70 | 80.76 | 126,947 | -0.85(-1.04%) |
Dec 13, 2017 | 80.96 | 82.68 | 80.91 | 81.60 | 106,145 | +0.59(+0.73%) |
Dec 12, 2017 | 81.71 | 82.05 | 80.59 | 81.02 | 193,569 | -0.49(-0.60%) |
Dec 11, 2017 | 82.12 | 82.47 | 81.22 | 81.50 | 144,350 | -0.61(-0.74%) |
Dec 08, 2017 | 82.58 | 83.64 | 81.94 | 82.11 | 359,931 | +0.00(+0.00%) |
Dec 07, 2017 | 80.32 | 83.47 | 80.32 | 260,872 | +0.00(+0.00%) | |
Dec 06, 2017 | 79.97 | 81.01 | 79.96 | 80.16 | 148,664 | -0.04(-0.05%) |
Dec 05, 2017 | 81.42 | 81.42 | 79.98 | 80.20 | 134,937 | -0.91(-1.12%) |
Dec 04, 2017 | 80.46 | 81.10 | 80.46 | 81.11 | 252,179 | +1.66(+2.09%) |
Dec 01, 2017 | 79.26 | 79.52 | 77.82 | 79.45 | 195,421 | +0.26(+0.32%) |
Nov 30, 2017 | 79.12 | 79.73 | 78.50 | 79.19 | 148,726 | +0.39(+0.50%) |
Nov 29, 2017 | 78.71 | 79.15 | 78.30 | 78.80 | 127,513 | +0.18(+0.23%) |
Nov 28, 2017 | 77.20 | 78.71 | 76.75 | 78.61 | 327,359 | +1.78(+2.31%) |
Nov 27, 2017 | 77.18 | 77.24 | 76.83 | 76.84 | 267,437 | -0.17(-0.21%) |
Nov 24, 2017 | 77.40 | 77.40 | 76.50 | 77.00 | 61,718 | +0.02(+0.02%) |
Nov 22, 2017 | 77.01 | 77.75 | 76.84 | 76.98 | 173,240 | +0.05(+0.06%) |
Nov 21, 2017 | 76.39 | 77.13 | 76.39 | 76.94 | 178,334 | +1.07(+1.41%) |
Nov 20, 2017 | 75.86 | 76.61 | 75.36 | 75.86 | 282,935 | +0.32(+0.42%) |
Nov 17, 2017 | 74.72 | 75.75 | 74.44 | 75.54 | 96,687 | +0.37(+0.49%) |
Nov 16, 2017 | 73.72 | 75.39 | 73.58 | 75.18 | 188,226 | +1.94(+2.65%) |
Nov 15, 2017 | 74.35 | 74.45 | 73.06 | 73.23 | 151,482 | -1.76(-2.35%) |
Nov 14, 2017 | 74.73 | 75.52 | 74.50 | 74.99 | 73,762 | -0.05(-0.06%) |
Nov 13, 2017 | 75.33 | 75.49 | 74.68 | 75.04 | 141,077 | -0.60(-0.79%) |
Nov 10, 2017 | 75.07 | 75.91 | 75.02 | 75.63 | 173,721 | +0.23(+0.30%) |
Nov 09, 2017 | 75.58 | 76.08 | 74.81 | 75.40 | 87,002 | -0.70(-0.92%) |
Nov 08, 2017 | 75.77 | 77.00 | 74.64 | 76.10 | 81,520 | -0.15(-0.19%) |
Nov 07, 2017 | 76.98 | 77.60 | 76.19 | 76.25 | 138,260 | -0.98(-1.27%) |
Nov 06, 2017 | 77.35 | 77.53 | 76.65 | 77.23 | 157,347 | -0.17(-0.23%) |
Nov 03, 2017 | 76.45 | 77.49 | 75.22 | 77.40 | 113,867 | +1.01(+1.32%) |
Nov 02, 2017 | 75.94 | 76.87 | 75.94 | 76.39 | 187,492 | +0.03(+0.04%) |
Nov 01, 2017 | 77.59 | 77.92 | 75.68 | 76.37 | 283,628 | -0.41(-0.54%) |
Oct 31, 2017 | 73.35 | 77.28 | 73.12 | 76.78 | 435,549 | +5.48(+7.69%) |
Oct 30, 2017 | 73.80 | 73.91 | 71.27 | 71.30 | 164,486 | -3.04(-4.09%) |
Oct 27, 2017 | 74.09 | 74.73 | 73.64 | 74.34 | 119,316 | +0.20(+0.27%) |
Oct 26, 2017 | 73.19 | 74.34 | 72.31 | 74.14 | 139,176 | +1.48(+2.03%) |
Oct 25, 2017 | 71.99 | 73.12 | 71.48 | 72.66 | 161,962 | +0.60(+0.83%) |
Oct 24, 2017 | 72.65 | 72.95 | 71.98 | 72.07 | 85,431 | -0.22(-0.30%) |
Oct 23, 2017 | 73.04 | 73.45 | 72.14 | 72.29 | 66,729 | -0.60(-0.82%) |
Oct 20, 2017 | 72.54 | 73.54 | 71.84 | 72.88 | 85,402 | +0.89(+1.24%) |
Oct 19, 2017 | 72.74 | 73.42 | 71.77 | 71.99 | 73,791 | -1.05(-1.44%) |
Oct 18, 2017 | 72.76 | 73.44 | 72.76 | 73.05 | 56,485 | +0.53(+0.73%) |
Oct 17, 2017 | 73.56 | 74.22 | 72.34 | 72.52 | 186,288 | -1.55(-2.09%) |
Oct 16, 2017 | 74.27 | 74.48 | 73.72 | 74.07 | 77,728 | +0.01(+0.01%) |
Oct 13, 2017 | 74.82 | 75.22 | 73.84 | 74.06 | 95,349 | -0.52(-0.70%) |
Oct 12, 2017 | 74.96 | 75.18 | 74.51 | 74.58 | 81,591 | -0.44(-0.59%) |
Oct 11, 2017 | 75.27 | 75.28 | 74.81 | 75.02 | 98,645 | -0.05(-0.06%) |
Oct 10, 2017 | 75.08 | 75.35 | 74.51 | 75.07 | 104,729 | +0.17(+0.23%) |
Oct 09, 2017 | 75.09 | 75.30 | 74.48 | 74.89 | 55,845 | -0.20(-0.27%) |
Oct 06, 2017 | 75.63 | 75.69 | 74.64 | 75.09 | 50,510 | -0.37(-0.49%) |
Oct 05, 2017 | 75.13 | 75.84 | 74.94 | 75.46 | 91,575 | +0.47(+0.62%) |
Oct 04, 2017 | 74.55 | 75.23 | 74.55 | 74.99 | 97,772 | +0.26(+0.34%) |
Oct 03, 2017 | 74.41 | 74.82 | 73.50 | 74.74 | 107,042 | +0.35(+0.47%) |