Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.45 | 62.76 | 61.26 | 61.47 | 1,256,988 | -0.93(-1.49%) |
Sep 27, 2018 | 62.55 | 63.20 | 62.35 | 62.40 | 987,039 | -0.08(-0.13%) |
Sep 26, 2018 | 63.02 | 63.19 | 62.32 | 62.48 | 842,590 | -0.27(-0.43%) |
Sep 25, 2018 | 63.14 | 63.48 | 62.58 | 62.75 | 884,865 | -0.14(-0.22%) |
Sep 24, 2018 | 63.62 | 63.93 | 62.42 | 62.89 | 1,102,211 | -0.98(-1.54%) |
Sep 21, 2018 | 64.16 | 64.56 | 63.50 | 63.87 | 1,728,618 | -0.30(-0.46%) |
Sep 20, 2018 | 64.38 | 64.73 | 63.69 | 64.16 | 747,078 | +0.49(+0.78%) |
Sep 19, 2018 | 63.31 | 63.96 | 63.08 | 63.67 | 1,182,239 | +0.30(+0.47%) |
Sep 18, 2018 | 63.17 | 63.50 | 62.31 | 63.37 | 1,000,643 | +0.36(+0.58%) |
Sep 17, 2018 | 64.17 | 64.64 | 62.85 | 63.01 | 1,230,146 | -0.97(-1.52%) |
Sep 14, 2018 | 65.32 | 65.53 | 63.61 | 63.98 | 1,820,986 | -1.60(-2.44%) |
Sep 13, 2018 | 65.63 | 65.75 | 64.86 | 65.58 | 938,421 | +0.36(+0.55%) |
Sep 12, 2018 | 65.18 | 65.39 | 64.78 | 65.22 | 824,146 | +0.24(+0.37%) |
Sep 11, 2018 | 64.95 | 65.15 | 63.86 | 64.98 | 1,648,955 | -0.23(-0.35%) |
Sep 10, 2018 | 65.88 | 65.94 | 64.93 | 65.21 | 2,775,660 | -0.56(-0.86%) |
Sep 07, 2018 | 65.76 | 66.01 | 65.15 | 65.77 | 1,309,622 | -0.22(-0.33%) |
Sep 06, 2018 | 66.65 | 66.79 | 65.45 | 65.99 | 1,706,812 | -0.91(-1.36%) |
Sep 05, 2018 | 66.15 | 67.66 | 66.15 | 66.90 | 1,784,978 | +0.55(+0.82%) |
Sep 04, 2018 | 67.00 | 67.11 | 65.78 | 66.35 | 1,737,184 | -0.08(-0.12%) |
Aug 31, 2018 | 66.43 | 66.43 | 66.43 | 0 | +0.47(+0.71%) | |
Aug 30, 2018 | 65.09 | 68.51 | 64.76 | 65.96 | 4,921,204 | +1.04(+1.60%) |
Aug 29, 2018 | 64.93 | 65.13 | 64.19 | 64.92 | 1,038,094 | +0.16(+0.25%) |
Aug 28, 2018 | 64.86 | 64.86 | 64.05 | 64.76 | 1,250,960 | +0.12(+0.19%) |
Aug 27, 2018 | 65.20 | 65.21 | 63.79 | 64.63 | 1,458,523 | +0.29(+0.46%) |
Aug 24, 2018 | 64.28 | 64.43 | 63.68 | 64.34 | 850,629 | +0.29(+0.46%) |
Aug 23, 2018 | 64.14 | 64.24 | 63.47 | 64.05 | 1,199,800 | -0.40(-0.62%) |
Aug 22, 2018 | 63.82 | 64.53 | 63.56 | 64.44 | 887,737 | +0.29(+0.46%) |
Aug 21, 2018 | 64.45 | 64.97 | 63.34 | 64.15 | 1,957,596 | -1.23(-1.88%) |
Aug 20, 2018 | 64.06 | 65.44 | 63.69 | 65.38 | 2,683,841 | +2.19(+3.47%) |
Aug 17, 2018 | 61.18 | 63.56 | 61.18 | 63.19 | 2,596,803 | +2.22(+3.64%) |
Aug 16, 2018 | 60.23 | 61.41 | 59.91 | 60.97 | 2,280,863 | +0.83(+1.38%) |
Aug 15, 2018 | 59.47 | 60.36 | 58.68 | 60.14 | 2,221,984 | -0.01(-0.01%) |
Aug 14, 2018 | 60.13 | 60.39 | 59.48 | 60.15 | 2,010,440 | -0.16(-0.27%) |
Aug 13, 2018 | 60.68 | 60.68 | 58.49 | 60.31 | 2,778,483 | -0.23(-0.37%) |
Aug 10, 2018 | 59.77 | 61.34 | 58.62 | 60.54 | 4,308,339 | -0.11(-0.19%) |
Aug 09, 2018 | 62.67 | 64.68 | 59.96 | 60.65 | 7,811,825 | -7.16(-10.56%) |
Aug 08, 2018 | 68.02 | 68.39 | 67.38 | 67.81 | 1,796,686 | -0.22(-0.32%) |
Aug 07, 2018 | 68.00 | 68.32 | 67.39 | 68.03 | 2,038,071 | +0.74(+1.09%) |
Aug 06, 2018 | 68.27 | 68.33 | 66.84 | 67.29 | 1,873,570 | -0.87(-1.28%) |
Aug 03, 2018 | 67.81 | 68.44 | 67.56 | 68.17 | 1,308,678 | +0.38(+0.56%) |
Aug 02, 2018 | 68.15 | 68.22 | 66.99 | 67.79 | 1,320,143 | -0.87(-1.27%) |
Aug 01, 2018 | 69.63 | 69.76 | 68.64 | 68.66 | 1,104,060 | -1.07(-1.54%) |
Jul 31, 2018 | 69.45 | 69.86 | 68.58 | 69.74 | 1,107,858 | +0.33(+0.47%) |
Jul 30, 2018 | 67.88 | 69.44 | 67.55 | 69.41 | 1,275,418 | +1.43(+2.10%) |
Jul 27, 2018 | 67.09 | 68.04 | 67.09 | 67.98 | 834,002 | +0.90(+1.34%) |
Jul 26, 2018 | 67.42 | 67.42 | 66.64 | 67.08 | 803,885 | +0.15(+0.22%) |
Jul 25, 2018 | 66.52 | 67.02 | 66.24 | 66.93 | 668,013 | +0.65(+0.98%) |
Jul 24, 2018 | 66.66 | 67.01 | 65.89 | 66.28 | 703,450 | +0.02(+0.03%) |
Jul 23, 2018 | 66.00 | 66.61 | 65.88 | 66.26 | 1,125,494 | +0.47(+0.71%) |
Jul 20, 2018 | 65.42 | 65.99 | 65.11 | 65.79 | 833,071 | +0.12(+0.18%) |
Jul 19, 2018 | 65.71 | 66.21 | 65.07 | 65.67 | 705,596 | -0.51(-0.77%) |
Jul 18, 2018 | 67.49 | 67.84 | 65.60 | 66.18 | 2,091,364 | -1.39(-2.06%) |
Jul 17, 2018 | 65.13 | 67.89 | 65.03 | 67.58 | 2,465,672 | +2.59(+3.98%) |
Jul 16, 2018 | 65.93 | 66.06 | 64.55 | 64.99 | 2,909,644 | -0.74(-1.13%) |
Jul 13, 2018 | 65.82 | 66.55 | 65.52 | 65.73 | 813,193 | -0.10(-0.16%) |
Jul 12, 2018 | 65.58 | 66.44 | 65.19 | 65.84 | 2,078,016 | -1.47(-2.19%) |
Jul 11, 2018 | 67.32 | 67.66 | 67.00 | 67.31 | 1,233,912 | -0.08(-0.12%) |
Jul 10, 2018 | 67.15 | 67.53 | 66.71 | 67.39 | 1,565,480 | +0.23(+0.35%) |
Jul 09, 2018 | 66.20 | 67.18 | 66.04 | 67.15 | 1,882,832 | +1.13(+1.72%) |
Jul 06, 2018 | 64.96 | 66.63 | 64.89 | 66.02 | 1,003,868 | +0.87(+1.33%) |
Jul 05, 2018 | 64.79 | 65.28 | 64.33 | 65.15 | 1,133,394 | +1.12(+1.74%) |
Jul 03, 2018 | 64.04 | 64.04 | 64.04 | 0 | +0.17(+0.27%) | |
Jul 02, 2018 | 62.89 | 63.88 | 62.11 | 63.86 | 1,009,202 | +0.72(+1.14%) |
Jun 29, 2018 | 63.90 | 63.14 | 63.14 | 847,457 | -0.19(-0.30%) | |
Jun 28, 2018 | 64.28 | 64.67 | 62.69 | 63.34 | 1,278,145 | -0.94(-1.46%) |
Jun 27, 2018 | 64.30 | 64.82 | 63.84 | 64.27 | 1,791,082 | -0.25(-0.39%) |
Jun 26, 2018 | 65.14 | 65.15 | 63.67 | 64.52 | 1,733,726 | -0.54(-0.83%) |
Jun 25, 2018 | 65.54 | 65.74 | 64.60 | 65.06 | 874,769 | -0.47(-0.71%) |
Jun 22, 2018 | 65.63 | 66.01 | 65.30 | 65.53 | 1,260,731 | +0.27(+0.41%) |
Jun 21, 2018 | 65.38 | 65.67 | 64.57 | 65.26 | 1,052,097 | -0.44(-0.67%) |
Jun 20, 2018 | 65.86 | 66.55 | 65.39 | 65.70 | 1,013,397 | +0.19(+0.29%) |
Jun 19, 2018 | 63.92 | 65.53 | 63.88 | 65.51 | 1,015,141 | +1.11(+1.72%) |
Jun 18, 2018 | 64.10 | 64.73 | 63.60 | 64.40 | 1,450,334 | -0.65(-1.00%) |
Jun 15, 2018 | 65.08 | 64.04 | 65.05 | 2,433,432 | +0.24(+0.37%) | |
Jun 14, 2018 | 64.34 | 65.07 | 63.92 | 64.81 | 1,667,738 | +0.45(+0.70%) |
Jun 13, 2018 | 64.28 | 64.65 | 63.92 | 64.36 | 1,147,659 | +0.23(+0.36%) |
Jun 12, 2018 | 63.27 | 64.52 | 63.24 | 64.12 | 1,169,333 | +0.49(+0.76%) |
Jun 11, 2018 | 63.41 | 64.37 | 62.94 | 63.64 | 1,702,518 | +0.19(+0.30%) |
Jun 08, 2018 | 63.56 | 63.91 | 62.66 | 63.45 | 988,063 | +0.04(+0.07%) |
Jun 07, 2018 | 63.66 | 64.04 | 63.27 | 63.40 | 1,262,602 | -0.01(-0.01%) |
Jun 06, 2018 | 64.18 | 63.41 | 1,608,806 | -0.68(-1.07%) | ||
Jun 05, 2018 | 63.78 | 64.63 | 63.60 | 64.10 | 1,059,235 | +0.18(+0.28%) |
Jun 04, 2018 | 64.15 | 64.24 | 63.13 | 63.92 | 1,062,051 | -0.24(-0.38%) |
Jun 01, 2018 | 63.78 | 64.20 | 63.05 | 64.16 | 1,198,664 | +0.80(+1.26%) |
May 31, 2018 | 65.30 | 65.45 | 63.27 | 63.36 | 2,063,112 | -2.24(-3.42%) |
May 30, 2018 | 64.88 | 65.95 | 64.77 | 65.60 | 1,135,343 | +1.50(+2.35%) |
May 29, 2018 | 64.31 | 64.85 | 63.79 | 64.10 | 1,243,287 | -0.90(-1.38%) |
May 25, 2018 | 65.00 | 65.00 | 65.00 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.22 | 65.40 | 64.47 | 64.89 | 1,196,432 | -0.04(-0.07%) |
May 23, 2018 | 65.19 | 65.87 | 64.77 | 64.93 | 1,146,355 | -0.70(-1.07%) |
May 22, 2018 | 65.47 | 66.13 | 65.36 | 65.63 | 849,783 | +0.24(+0.37%) |
May 21, 2018 | 66.58 | 66.61 | 65.17 | 65.39 | 996,027 | -0.45(-0.68%) |
May 18, 2018 | 66.17 | 66.18 | 65.29 | 65.84 | 932,230 | +0.30(+0.46%) |
May 17, 2018 | 65.39 | 65.98 | 65.19 | 65.54 | 802,508 | +0.16(+0.24%) |
May 16, 2018 | 65.53 | 65.91 | 65.14 | 65.38 | 860,624 | +0.11(+0.17%) |
May 15, 2018 | 64.25 | 65.40 | 63.84 | 65.27 | 1,629,442 | +0.53(+0.81%) |
May 14, 2018 | 62.72 | 65.11 | 61.66 | 64.74 | 3,674,416 | -2.23(-3.33%) |
May 11, 2018 | 65.31 | 67.41 | 65.16 | 66.97 | 1,881,327 | +1.71(+2.62%) |
May 10, 2018 | 63.25 | 65.76 | 63.22 | 65.26 | 1,969,912 | +1.81(+2.85%) |
May 09, 2018 | 64.39 | 64.51 | 62.74 | 63.45 | 1,862,769 | -0.91(-1.41%) |
May 08, 2018 | 67.73 | 68.73 | 63.64 | 64.36 | 3,011,656 | -2.37(-3.55%) |
May 07, 2018 | 65.90 | 67.09 | 65.90 | 66.73 | 1,761,391 | +0.85(+1.29%) |
May 04, 2018 | 64.84 | 66.05 | 64.37 | 65.88 | 2,674,017 | +0.87(+1.34%) |
May 03, 2018 | 66.08 | 66.24 | 64.52 | 65.01 | 2,245,744 | -0.92(-1.40%) |
May 02, 2018 | 67.23 | 67.49 | 65.85 | 65.93 | 1,270,085 | -1.51(-2.24%) |
May 01, 2018 | 67.25 | 67.85 | 67.00 | 67.44 | 1,119,993 | -0.06(-0.09%) |
Apr 30, 2018 | 68.39 | 68.83 | 67.44 | 67.50 | 965,343 | -1.09(-1.59%) |
Apr 27, 2018 | 67.82 | 68.99 | 67.82 | 68.59 | 1,413,344 | +0.69(+1.02%) |
Apr 26, 2018 | 67.77 | 68.31 | 67.28 | 67.90 | 1,596,448 | +0.67(+1.00%) |
Apr 25, 2018 | 69.35 | 69.57 | 67.00 | 67.23 | 1,787,662 | -2.31(-3.32%) |
Apr 24, 2018 | 70.66 | 71.57 | 69.29 | 69.54 | 1,035,130 | -1.23(-1.73%) |
Apr 23, 2018 | 70.84 | 71.13 | 70.43 | 70.76 | 609,088 | +0.32(+0.45%) |
Apr 20, 2018 | 71.28 | 71.54 | 69.91 | 70.44 | 755,029 | -1.03(-1.44%) |
Apr 19, 2018 | 71.25 | 71.66 | 70.56 | 71.47 | 948,408 | -0.03(-0.05%) |
Apr 18, 2018 | 71.29 | 71.93 | 70.65 | 71.50 | 737,728 | +0.25(+0.35%) |
Apr 17, 2018 | 70.93 | 71.38 | 70.69 | 71.25 | 537,567 | +0.87(+1.24%) |
Apr 16, 2018 | 70.11 | 70.55 | 69.86 | 70.38 | 1,164,575 | +0.60(+0.87%) |
Apr 13, 2018 | 70.02 | 70.25 | 69.33 | 69.78 | 1,068,390 | -0.08(-0.11%) |
Apr 12, 2018 | 71.06 | 71.38 | 69.75 | 69.85 | 1,345,812 | -0.93(-1.32%) |
Apr 11, 2018 | 71.38 | 72.02 | 70.36 | 70.79 | 2,148,178 | -1.78(-2.45%) |
Apr 10, 2018 | 72.26 | 73.30 | 71.85 | 72.57 | 910,186 | +0.96(+1.34%) |
Apr 09, 2018 | 71.23 | 72.49 | 71.07 | 71.61 | 865,622 | +0.78(+1.10%) |
Apr 06, 2018 | 72.05 | 72.70 | 70.14 | 70.83 | 1,331,655 | -1.49(-2.07%) |
Apr 05, 2018 | 72.47 | 73.37 | 71.75 | 72.33 | 1,128,903 | +0.29(+0.40%) |
Apr 04, 2018 | 70.40 | 72.20 | 70.24 | 72.04 | 859,901 | +0.49(+0.69%) |
Apr 03, 2018 | 70.41 | 71.64 | 69.89 | 71.55 | 1,181,202 | +1.53(+2.18%) |
Apr 02, 2018 | 71.66 | 71.89 | 69.41 | 70.02 | 1,397,664 | -1.98(-2.75%) |
Mar 29, 2018 | 72.00 | 72.00 | 72.00 | 0 | +0.64(+0.90%) | |
Mar 28, 2018 | 71.23 | 72.83 | 71.23 | 71.36 | 1,143,683 | +0.58(+0.82%) |
Mar 27, 2018 | 70.81 | 71.96 | 70.27 | 70.78 | 1,195,261 | +0.03(+0.04%) |
Mar 26, 2018 | 69.68 | 70.84 | 68.74 | 70.75 | 1,060,476 | +1.32(+1.90%) |
Mar 23, 2018 | 70.66 | 71.10 | 69.31 | 69.43 | 943,755 | -1.02(-1.45%) |
Mar 22, 2018 | 70.36 | 71.58 | 70.25 | 70.45 | 1,087,268 | -0.68(-0.96%) |
Mar 21, 2018 | 69.54 | 71.63 | 69.54 | 71.13 | 877,904 | +1.36(+1.96%) |
Mar 20, 2018 | 71.04 | 71.04 | 69.49 | 69.77 | 1,323,172 | -1.24(-1.75%) |
Mar 19, 2018 | 72.43 | 72.72 | 70.37 | 71.01 | 1,209,999 | -1.75(-2.41%) |
Mar 16, 2018 | 73.08 | 73.77 | 72.58 | 72.77 | 1,667,057 | -0.19(-0.26%) |
Mar 15, 2018 | 74.27 | 74.58 | 72.60 | 72.96 | 1,083,740 | -1.15(-1.55%) |
Mar 14, 2018 | 74.92 | 75.02 | 73.47 | 74.11 | 993,158 | -0.63(-0.84%) |
Mar 13, 2018 | 74.73 | 75.76 | 74.36 | 74.74 | 914,256 | +0.32(+0.43%) |
Mar 12, 2018 | 73.08 | 74.66 | 72.93 | 74.42 | 1,151,411 | +1.03(+1.40%) |
Mar 09, 2018 | 74.06 | 74.06 | 72.50 | 73.39 | 1,476,902 | -0.09(-0.13%) |
Mar 08, 2018 | 72.22 | 73.62 | 71.97 | 73.48 | 1,043,607 | +1.90(+2.65%) |
Mar 07, 2018 | 71.98 | 71.58 | 720,902 | +0.38(+0.53%) | ||
Mar 06, 2018 | 71.34 | 71.63 | 70.53 | 71.20 | 797,394 | -0.34(-0.47%) |
Mar 05, 2018 | 71.40 | 71.99 | 69.80 | 71.54 | 1,596,949 | -0.16(-0.22%) |
Mar 02, 2018 | 69.54 | 73.03 | 68.43 | 71.69 | 2,843,594 | +2.95(+4.30%) |
Mar 01, 2018 | 69.96 | 70.40 | 67.82 | 68.74 | 2,521,546 | -1.47(-2.09%) |
Feb 28, 2018 | 71.61 | 71.92 | 70.13 | 70.21 | 2,075,106 | -0.47(-0.66%) |
Feb 27, 2018 | 73.26 | 73.72 | 70.42 | 70.67 | 2,884,815 | -5.43(-7.13%) |
Feb 26, 2018 | 76.22 | 77.13 | 75.47 | 76.10 | 1,314,936 | +0.04(+0.06%) |
Feb 23, 2018 | 75.41 | 76.21 | 75.00 | 76.06 | 858,179 | +1.02(+1.36%) |
Feb 22, 2018 | 74.85 | 75.04 | 792,271 | -0.03(-0.03%) | ||
Feb 21, 2018 | 75.02 | 76.54 | 74.85 | 75.07 | 726,693 | +0.05(+0.07%) |
Feb 20, 2018 | 76.47 | 76.82 | 74.86 | 75.02 | 1,535,336 | -2.16(-2.80%) |
Feb 16, 2018 | 77.18 | 77.18 | 77.18 | 0 | -0.09(-0.11%) | |
Feb 15, 2018 | 75.26 | 77.30 | 74.73 | 77.27 | 928,503 | +2.58(+3.45%) |
Feb 14, 2018 | 73.42 | 75.28 | 73.25 | 74.69 | 862,254 | +0.73(+0.99%) |
Feb 13, 2018 | 73.05 | 74.72 | 72.48 | 73.96 | 1,011,027 | +0.44(+0.60%) |
Feb 12, 2018 | 74.08 | 74.25 | 72.76 | 73.52 | 1,162,242 | -0.01(-0.01%) |
Feb 09, 2018 | 73.34 | 74.35 | 71.36 | 73.53 | 1,229,683 | +0.75(+1.03%) |
Feb 08, 2018 | 75.10 | 75.80 | 72.78 | 72.78 | 1,279,933 | -2.65(-3.52%) |
Feb 07, 2018 | 75.16 | 75.95 | 74.97 | 75.43 | 864,093 | -0.45(-0.59%) |
Feb 06, 2018 | 74.42 | 76.34 | 73.98 | 75.88 | 1,340,018 | -0.11(-0.15%) |
Feb 05, 2018 | 77.76 | 78.14 | 75.06 | 75.99 | 973,780 | -1.92(-2.47%) |
Feb 02, 2018 | 78.19 | 78.46 | 77.47 | 77.91 | 997,678 | -0.48(-0.62%) |
Feb 01, 2018 | 78.11 | 79.55 | 78.11 | 78.40 | 920,264 | +0.29(+0.38%) |
Jan 31, 2018 | 77.80 | 78.41 | 77.13 | 78.10 | 1,395,995 | +0.40(+0.51%) |
Jan 30, 2018 | 78.18 | 78.42 | 77.84 | 77.71 | 1,031,904 | -1.90(-2.38%) |
Jan 29, 2018 | 80.72 | 81.91 | 79.60 | 79.60 | 1,494,102 | -2.40(-2.93%) |
Jan 26, 2018 | 81.93 | 82.68 | 81.27 | 82.01 | 1,147,792 | +0.48(+0.59%) |
Jan 25, 2018 | 81.24 | 81.61 | 81.02 | 81.53 | 803,334 | +0.84(+1.05%) |
Jan 24, 2018 | 81.06 | 81.71 | 79.90 | 80.68 | 839,753 | -0.33(-0.40%) |
Jan 23, 2018 | 79.81 | 81.16 | 79.62 | 81.01 | 1,066,369 | +0.47(+0.59%) |
Jan 22, 2018 | 79.00 | 80.56 | 78.89 | 80.53 | 887,702 | +1.34(+1.70%) |
Jan 19, 2018 | 79.29 | 79.49 | 78.14 | 79.19 | 1,437,857 | +0.16(+0.21%) |
Jan 18, 2018 | 78.72 | 79.07 | 77.03 | 79.03 | 1,198,441 | +0.08(+0.10%) |
Jan 17, 2018 | 78.19 | 79.60 | 78.00 | 78.95 | 1,037,500 | +0.64(+0.81%) |
Jan 16, 2018 | 78.60 | 79.79 | 77.90 | 78.31 | 984,800 | -0.81(-1.02%) |
Jan 12, 2018 | 79.12 | 79.12 | 79.12 | 0 | -0.16(-0.21%) | |
Jan 11, 2018 | 77.72 | 79.43 | 77.60 | 79.28 | 1,138,268 | +1.65(+2.12%) |
Jan 10, 2018 | 78.32 | 77.64 | 1,026,735 | -0.66(-0.84%) | ||
Jan 09, 2018 | 78.14 | 78.53 | 77.59 | 78.29 | 1,213,496 | +0.61(+0.79%) |
Jan 08, 2018 | 78.77 | 78.77 | 75.61 | 77.68 | 1,920,430 | -0.91(-1.15%) |
Jan 05, 2018 | 78.78 | 79.05 | 77.38 | 78.59 | 769,002 | +0.09(+0.11%) |
Jan 04, 2018 | 78.93 | 79.33 | 77.22 | 78.50 | 1,854,027 | +1.41(+1.83%) |
Jan 03, 2018 | 77.22 | 77.51 | 76.59 | 77.09 | 1,007,227 | -0.22(-0.28%) |
Jan 02, 2018 | 75.63 | 78.28 | 75.54 | 77.30 | 926,068 | +2.18(+2.90%) |
Dec 29, 2017 | 75.12 | 75.12 | 75.12 | 0 | -0.09(-0.13%) | |
Dec 28, 2017 | 76.29 | 76.45 | 75.10 | 75.22 | 756,471 | -1.07(-1.40%) |
Dec 27, 2017 | 76.30 | 77.03 | 75.83 | 76.29 | 703,976 | +0.50(+0.66%) |
Dec 26, 2017 | 75.52 | 76.68 | 75.42 | 75.79 | 866,621 | +0.79(+1.06%) |
Dec 22, 2017 | 74.99 | 75.34 | 74.64 | 74.99 | 481,905 | -0.15(-0.20%) |
Dec 21, 2017 | 74.87 | 75.55 | 74.41 | 75.14 | 705,743 | +0.56(+0.75%) |
Dec 20, 2017 | 75.05 | 75.16 | 74.13 | 74.58 | 1,163,232 | +0.55(+0.75%) |
Dec 19, 2017 | 73.74 | 74.37 | 73.52 | 74.03 | 1,026,528 | -0.42(-0.57%) |
Dec 18, 2017 | 74.68 | 74.92 | 73.94 | 74.45 | 1,657,693 | -0.10(-0.14%) |
Dec 15, 2017 | 73.36 | 74.62 | 72.51 | 74.55 | 2,435,205 | +2.12(+2.93%) |
Dec 14, 2017 | 73.77 | 74.49 | 70.81 | 72.43 | 2,550,546 | -1.71(-2.30%) |
Dec 13, 2017 | 74.29 | 74.65 | 73.64 | 74.14 | 1,283,791 | +0.09(+0.12%) |
Dec 12, 2017 | 74.05 | 75.47 | 73.62 | 74.05 | 1,624,772 | +0.28(+0.39%) |
Dec 11, 2017 | 73.54 | 74.74 | 73.44 | 73.77 | 1,113,085 | -0.01(-0.01%) |
Dec 08, 2017 | 73.00 | 73.90 | 72.22 | 73.78 | 1,118,034 | +2.35(+3.29%) |
Dec 07, 2017 | 71.14 | 71.67 | 70.07 | 71.42 | 982,794 | +0.42(+0.59%) |
Dec 06, 2017 | 72.14 | 70.40 | 71.00 | 1,159,875 | -1.03(-1.44%) | |
Dec 05, 2017 | 74.54 | 74.67 | 71.85 | 72.04 | 1,556,455 | -2.34(-3.15%) |
Dec 04, 2017 | 75.79 | 75.87 | 74.33 | 74.38 | 1,010,083 | -0.60(-0.80%) |
Dec 01, 2017 | 75.32 | 76.19 | 74.73 | 74.98 | 968,246 | -0.18(-0.24%) |
Nov 30, 2017 | 76.35 | 76.46 | 74.90 | 75.16 | 1,201,517 | -0.30(-0.40%) |
Nov 29, 2017 | 74.93 | 75.97 | 74.93 | 75.47 | 791,067 | +0.59(+0.79%) |
Nov 28, 2017 | 74.55 | 75.22 | 73.67 | 74.87 | 857,118 | +0.83(+1.13%) |
Nov 27, 2017 | 74.79 | 75.04 | 73.49 | 74.04 | 998,887 | -0.44(-0.59%) |
Nov 24, 2017 | 74.96 | 75.20 | 73.89 | 74.48 | 260,502 | -0.11(-0.15%) |
Nov 22, 2017 | 74.42 | 74.77 | 74.19 | 74.59 | 560,211 | -0.04(-0.06%) |
Nov 21, 2017 | 73.64 | 75.30 | 73.47 | 74.63 | 817,861 | +1.33(+1.82%) |
Nov 20, 2017 | 73.75 | 73.78 | 72.83 | 73.30 | 1,125,843 | -0.59(-0.80%) |
Nov 17, 2017 | 74.43 | 74.66 | 73.81 | 73.89 | 1,381,576 | -0.95(-1.28%) |
Nov 16, 2017 | 74.04 | 75.50 | 73.98 | 74.85 | 1,542,536 | +1.03(+1.40%) |
Nov 15, 2017 | 73.81 | 74.43 | 72.81 | 73.81 | 1,189,103 | -0.17(-0.23%) |
Nov 14, 2017 | 74.61 | 74.69 | 73.60 | 73.99 | 2,244,014 | -0.69(-0.92%) |
Nov 13, 2017 | 75.29 | 76.00 | 74.37 | 74.67 | 2,027,639 | -0.77(-1.03%) |
Nov 10, 2017 | 76.57 | 76.57 | 74.67 | 75.45 | 1,634,777 | -0.25(-0.33%) |
Nov 09, 2017 | 78.34 | 78.92 | 75.43 | 75.70 | 8,064,851 | +5.84(+8.36%) |
Nov 08, 2017 | 68.94 | 70.56 | 68.57 | 69.86 | 2,539,041 | +0.43(+0.62%) |
Nov 07, 2017 | 71.66 | 71.67 | 69.13 | 69.43 | 1,128,854 | -2.35(-3.27%) |
Nov 06, 2017 | 72.00 | 72.34 | 70.98 | 71.78 | 1,346,048 | +0.92(+1.30%) |
Nov 03, 2017 | 69.56 | 71.10 | 69.43 | 70.86 | 1,233,119 | +0.94(+1.34%) |
Nov 02, 2017 | 70.09 | 71.70 | 69.45 | 69.92 | 1,282,809 | -1.10(-1.55%) |
Nov 01, 2017 | 70.18 | 72.16 | 69.92 | 71.02 | 1,502,941 | +1.34(+1.93%) |
Oct 31, 2017 | 71.72 | 72.03 | 68.90 | 69.68 | 2,827,246 | -2.33(-3.24%) |
Oct 30, 2017 | 71.97 | 72.80 | 71.57 | 72.01 | 1,258,242 | +0.47(+0.66%) |
Oct 27, 2017 | 72.03 | 72.21 | 71.08 | 71.53 | 1,316,352 | -0.34(-0.47%) |
Oct 26, 2017 | 73.48 | 73.78 | 71.49 | 71.87 | 1,282,388 | -1.26(-1.72%) |
Oct 25, 2017 | 74.14 | 74.31 | 72.60 | 73.13 | 1,477,252 | -0.91(-1.23%) |
Oct 24, 2017 | 73.87 | 74.52 | 73.04 | 74.04 | 1,440,922 | -0.22(-0.30%) |
Oct 23, 2017 | 75.45 | 75.54 | 74.20 | 74.26 | 1,280,380 | -0.96(-1.28%) |
Oct 20, 2017 | 75.69 | 75.69 | 75.04 | 75.23 | 1,068,075 | -0.08(-0.10%) |
Oct 19, 2017 | 75.70 | 76.01 | 74.53 | 75.30 | 1,582,889 | -0.88(-1.15%) |
Oct 18, 2017 | 76.18 | 76.73 | 75.53 | 76.18 | 1,136,734 | -0.03(-0.03%) |
Oct 17, 2017 | 74.85 | 76.52 | 74.03 | 76.21 | 1,309,307 | +1.32(+1.77%) |
Oct 16, 2017 | 75.46 | 76.10 | 74.67 | 74.88 | 1,295,528 | -0.64(-0.84%) |
Oct 13, 2017 | 75.27 | 75.68 | 74.37 | 75.52 | 962,484 | +0.10(+0.14%) |
Oct 12, 2017 | 75.18 | 75.79 | 74.73 | 75.41 | 1,519,793 | +0.30(+0.40%) |
Oct 11, 2017 | 75.69 | 76.11 | 74.67 | 75.11 | 1,232,975 | -0.64(-0.84%) |
Oct 10, 2017 | 74.85 | 75.80 | 74.43 | 75.75 | 1,303,777 | +0.89(+1.20%) |
Oct 09, 2017 | 74.70 | 75.05 | 74.19 | 74.86 | 850,344 | +0.16(+0.22%) |
Oct 06, 2017 | 75.04 | 75.16 | 74.37 | 74.69 | 1,083,356 | -0.35(-0.47%) |
Oct 05, 2017 | 75.20 | 75.52 | 74.49 | 75.04 | 1,967,019 | +0.46(+0.62%) |
Oct 04, 2017 | 74.28 | 75.48 | 74.28 | 74.58 | 964,171 | +0.38(+0.51%) |
Oct 03, 2017 | 74.58 | 74.68 | 73.46 | 74.20 | 1,103,061 | +0.01(+0.01%) |