Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 116.98 | 118.46 | 116.98 | 118.31 | 203,387 | +1.13(+0.97%) |
Sep 27, 2018 | 117.45 | 118.21 | 116.74 | 117.18 | 130,294 | +0.19(+0.16%) |
Sep 26, 2018 | 118.73 | 118.73 | 116.89 | 116.99 | 100,331 | -1.75(-1.48%) |
Sep 25, 2018 | 118.52 | 119.11 | 117.58 | 118.74 | 143,667 | +0.04(+0.04%) |
Sep 24, 2018 | 118.13 | 119.18 | 117.25 | 118.70 | 93,993 | +0.53(+0.45%) |
Sep 21, 2018 | 117.25 | 119.03 | 116.21 | 118.17 | 295,467 | +0.91(+0.77%) |
Sep 20, 2018 | 116.53 | 118.15 | 107.78 | 117.26 | 155,303 | +0.96(+0.82%) |
Sep 19, 2018 | 116.60 | 117.53 | 115.36 | 116.31 | 129,603 | -0.14(-0.12%) |
Sep 18, 2018 | 118.03 | 119.58 | 116.26 | 116.44 | 150,614 | -1.58(-1.34%) |
Sep 17, 2018 | 119.34 | 119.87 | 117.90 | 118.02 | 97,685 | -1.31(-1.10%) |
Sep 14, 2018 | 117.92 | 119.51 | 117.07 | 119.34 | 150,455 | +1.42(+1.21%) |
Sep 13, 2018 | 116.77 | 118.07 | 115.95 | 117.91 | 98,953 | +1.37(+1.18%) |
Sep 12, 2018 | 116.90 | 117.32 | 115.78 | 116.54 | 125,343 | +0.03(+0.03%) |
Sep 11, 2018 | 116.43 | 117.47 | 115.76 | 116.50 | 167,198 | -0.28(-0.24%) |
Sep 10, 2018 | 115.09 | 116.84 | 114.03 | 116.78 | 154,698 | +1.99(+1.74%) |
Sep 07, 2018 | 115.45 | 117.02 | 113.67 | 114.79 | 103,778 | -1.26(-1.09%) |
Sep 06, 2018 | 117.95 | 117.95 | 115.75 | 116.05 | 166,898 | -1.91(-1.62%) |
Sep 05, 2018 | 117.19 | 118.04 | 116.17 | 117.95 | 88,097 | +0.73(+0.63%) |
Sep 04, 2018 | 119.78 | 119.78 | 116.60 | 117.22 | 143,894 | -2.59(-2.16%) |
Aug 31, 2018 | 119.81 | 119.81 | 119.81 | 0 | +1.49(+1.26%) | |
Aug 30, 2018 | 118.19 | 118.86 | 117.15 | 118.32 | 120,485 | +0.13(+0.11%) |
Aug 29, 2018 | 119.44 | 119.55 | 118.14 | 118.19 | 193,040 | -0.85(-0.71%) |
Aug 28, 2018 | 118.90 | 119.40 | 117.50 | 119.04 | 102,899 | +0.67(+0.57%) |
Aug 27, 2018 | 117.66 | 119.09 | 116.89 | 118.37 | 163,018 | +1.37(+1.17%) |
Aug 24, 2018 | 116.99 | 118.40 | 116.59 | 117.00 | 109,156 | +0.86(+0.74%) |
Aug 23, 2018 | 117.53 | 118.12 | 116.03 | 116.14 | 94,969 | -1.48(-1.26%) |
Aug 22, 2018 | 118.58 | 119.44 | 117.28 | 117.62 | 157,033 | -0.89(-0.75%) |
Aug 21, 2018 | 115.96 | 119.21 | 114.51 | 118.51 | 439,423 | +3.02(+2.62%) |
Aug 20, 2018 | 111.19 | 115.58 | 110.47 | 115.49 | 209,621 | +4.41(+3.97%) |
Aug 17, 2018 | 110.80 | 111.29 | 109.49 | 111.07 | 119,502 | +0.10(+0.09%) |
Aug 16, 2018 | 110.04 | 112.54 | 109.80 | 110.97 | 211,326 | +0.89(+0.81%) |
Aug 15, 2018 | 106.55 | 110.08 | 105.57 | 110.08 | 175,362 | +3.48(+3.26%) |
Aug 14, 2018 | 106.29 | 106.97 | 105.75 | 106.60 | 77,063 | +0.59(+0.56%) |
Aug 13, 2018 | 109.17 | 109.17 | 105.77 | 106.01 | 140,008 | -2.93(-2.69%) |
Aug 10, 2018 | 108.61 | 110.53 | 108.17 | 108.94 | 105,552 | -0.44(-0.40%) |
Aug 09, 2018 | 106.45 | 110.02 | 106.32 | 109.38 | 207,148 | +2.89(+2.71%) |
Aug 08, 2018 | 107.42 | 107.82 | 106.05 | 106.49 | 119,811 | -0.63(-0.59%) |
Aug 07, 2018 | 105.96 | 107.52 | 104.99 | 107.12 | 351,944 | +1.14(+1.08%) |
Aug 06, 2018 | 106.40 | 106.98 | 105.36 | 105.97 | 227,925 | +0.49(+0.46%) |
Aug 03, 2018 | 108.46 | 109.83 | 105.30 | 105.48 | 285,503 | -3.27(-3.01%) |
Aug 02, 2018 | 111.83 | 111.83 | 104.10 | 108.75 | 491,403 | -4.42(-3.91%) |
Aug 01, 2018 | 106.20 | 113.56 | 103.37 | 113.17 | 255,280 | +11.80(+11.64%) |
Jul 31, 2018 | 102.48 | 102.90 | 101.09 | 101.37 | 404,683 | -1.02(-1.00%) |
Jul 30, 2018 | 102.81 | 103.43 | 102.04 | 102.39 | 139,559 | -0.46(-0.44%) |
Jul 27, 2018 | 104.35 | 104.35 | 102.52 | 102.85 | 80,559 | -1.12(-1.08%) |
Jul 26, 2018 | 103.19 | 104.03 | 102.64 | 103.97 | 94,782 | +0.77(+0.75%) |
Jul 25, 2018 | 102.79 | 103.69 | 102.27 | 103.19 | 54,186 | +0.67(+0.65%) |
Jul 24, 2018 | 104.05 | 104.18 | 102.07 | 102.52 | 90,762 | -1.05(-1.01%) |
Jul 23, 2018 | 103.14 | 103.78 | 102.30 | 103.57 | 85,555 | +0.34(+0.32%) |
Jul 20, 2018 | 102.78 | 103.43 | 102.65 | 103.24 | 75,931 | +0.08(+0.08%) |
Jul 19, 2018 | 102.40 | 103.37 | 101.96 | 103.16 | 51,762 | +0.52(+0.50%) |
Jul 18, 2018 | 101.95 | 102.81 | 101.48 | 102.64 | 96,033 | +0.69(+0.67%) |
Jul 17, 2018 | 102.24 | 102.99 | 101.59 | 101.95 | 90,600 | -0.49(-0.48%) |
Jul 16, 2018 | 102.98 | 102.98 | 101.12 | 102.44 | 93,009 | -0.36(-0.35%) |
Jul 13, 2018 | 102.64 | 102.81 | 25,998 | -0.25(-0.24%) | ||
Jul 12, 2018 | 103.39 | 103.61 | 102.14 | 103.06 | 106,244 | +0.10(+0.10%) |
Jul 11, 2018 | 101.54 | 104.32 | 101.54 | 102.95 | 164,709 | +0.38(+0.37%) |
Jul 10, 2018 | 102.00 | 102.72 | 101.24 | 102.57 | 85,044 | +0.78(+0.77%) |
Jul 09, 2018 | 102.06 | 102.27 | 101.89 | 101.79 | 85,708 | -0.06(-0.06%) |
Jul 06, 2018 | 100.96 | 101.85 | 100.13 | 101.85 | 67,116 | +1.02(+1.02%) |
Jul 05, 2018 | 100.62 | 100.83 | 99.25 | 100.83 | 81,843 | +0.70(+0.70%) |
Jul 03, 2018 | 100.12 | 100.12 | 100.12 | 0 | +0.34(+0.35%) | |
Jul 02, 2018 | 97.03 | 99.84 | 96.67 | 99.78 | 77,931 | +2.56(+2.64%) |
Jun 29, 2018 | 97.08 | 97.94 | 96.62 | 97.22 | 103,192 | +0.13(+0.13%) |
Jun 28, 2018 | 96.28 | 97.27 | 95.62 | 97.09 | 109,415 | +0.46(+0.48%) |
Jun 27, 2018 | 97.19 | 97.19 | 95.86 | 96.62 | 147,537 | -0.58(-0.59%) |
Jun 26, 2018 | 96.71 | 97.95 | 96.44 | 97.20 | 169,938 | +0.65(+0.67%) |
Jun 25, 2018 | 97.58 | 97.58 | 95.75 | 96.55 | 75,359 | -1.28(-1.31%) |
Jun 22, 2018 | 98.93 | 99.87 | 97.48 | 97.83 | 186,697 | -1.36(-1.37%) |
Jun 21, 2018 | 99.36 | 99.68 | 98.87 | 99.19 | 106,898 | -0.24(-0.24%) |
Jun 20, 2018 | 97.84 | 99.55 | 97.45 | 99.43 | 105,113 | +1.82(+1.86%) |
Jun 19, 2018 | 94.52 | 97.77 | 94.26 | 97.62 | 92,604 | +2.84(+3.00%) |
Jun 18, 2018 | 93.77 | 94.87 | 93.03 | 94.78 | 92,060 | +0.89(+0.95%) |
Jun 15, 2018 | 94.94 | 93.62 | 93.89 | 123,216 | -0.88(-0.93%) | |
Jun 14, 2018 | 93.81 | 94.88 | 92.90 | 94.76 | 67,261 | +1.09(+1.17%) |
Jun 13, 2018 | 94.94 | 95.30 | 91.97 | 93.67 | 166,970 | -0.95(-1.01%) |
Jun 12, 2018 | 95.62 | 96.35 | 94.53 | 94.63 | 90,961 | -0.95(-0.99%) |
Jun 11, 2018 | 95.98 | 96.90 | 95.12 | 95.57 | 195,313 | -0.21(-0.22%) |
Jun 08, 2018 | 95.19 | 96.33 | 94.99 | 95.79 | 124,727 | +0.47(+0.50%) |
Jun 07, 2018 | 96.52 | 96.55 | 95.03 | 95.31 | 61,886 | -1.17(-1.21%) |
Jun 06, 2018 | 95.93 | 96.58 | 94.88 | 96.48 | 64,781 | +0.96(+1.01%) |
Jun 05, 2018 | 94.63 | 96.23 | 94.31 | 95.52 | 107,813 | +0.79(+0.84%) |
Jun 04, 2018 | 94.42 | 94.99 | 92.91 | 94.73 | 102,859 | +0.83(+0.89%) |
Jun 01, 2018 | 94.51 | 94.51 | 91.93 | 93.89 | 112,955 | +0.09(+0.09%) |
May 31, 2018 | 93.28 | 95.22 | 93.28 | 93.81 | 113,993 | +0.10(+0.11%) |
May 30, 2018 | 93.49 | 95.13 | 93.49 | 93.71 | 146,358 | +0.62(+0.67%) |
May 29, 2018 | 92.05 | 94.17 | 92.05 | 93.08 | 243,229 | +1.09(+1.19%) |
May 25, 2018 | 91.99 | 91.99 | 91.99 | 0 | +0.82(+0.89%) | |
May 24, 2018 | 89.08 | 91.47 | 88.99 | 91.17 | 121,357 | +2.05(+2.30%) |
May 23, 2018 | 88.33 | 89.63 | 88.03 | 89.12 | 62,409 | +0.21(+0.24%) |
May 22, 2018 | 89.21 | 89.95 | 88.54 | 88.91 | 120,032 | -0.36(-0.40%) |
May 21, 2018 | 88.99 | 89.68 | 87.73 | 89.27 | 57,092 | +0.31(+0.35%) |
May 18, 2018 | 88.74 | 92.87 | 88.42 | 88.96 | 103,118 | +0.33(+0.37%) |
May 17, 2018 | 86.99 | 88.68 | 86.75 | 88.63 | 149,547 | +1.73(+2.00%) |
May 16, 2018 | 86.35 | 87.89 | 86.25 | 86.90 | 208,796 | +0.76(+0.89%) |
May 15, 2018 | 88.56 | 90.00 | 86.04 | 86.14 | 158,624 | -2.78(-3.13%) |
May 14, 2018 | 88.74 | 89.77 | 88.02 | 88.92 | 194,389 | +0.17(+0.19%) |
May 11, 2018 | 88.35 | 89.26 | 87.94 | 88.74 | 99,224 | +0.34(+0.39%) |
May 10, 2018 | 87.72 | 89.17 | 87.39 | 88.40 | 92,742 | +0.72(+0.82%) |
May 09, 2018 | 88.40 | 88.76 | 86.99 | 87.68 | 121,414 | -0.53(-0.60%) |
May 08, 2018 | 89.23 | 89.23 | 87.46 | 88.21 | 103,280 | -1.35(-1.50%) |
May 07, 2018 | 90.63 | 90.69 | 89.23 | 89.56 | 127,080 | -1.12(-1.23%) |
May 04, 2018 | 91.87 | 91.87 | 89.67 | 90.68 | 80,959 | -1.20(-1.31%) |
May 03, 2018 | 94.86 | 96.99 | 91.76 | 91.88 | 178,858 | -2.94(-3.10%) |
May 02, 2018 | 83.41 | 96.17 | 83.41 | 94.82 | 355,621 | +6.10(+6.88%) |
May 01, 2018 | 90.03 | 90.65 | 88.01 | 88.72 | 183,243 | -1.46(-1.62%) |
Apr 30, 2018 | 89.55 | 91.29 | 89.55 | 90.18 | 119,399 | -0.15(-0.16%) |
Apr 27, 2018 | 91.59 | 91.88 | 90.02 | 90.32 | 250,214 | -0.77(-0.85%) |
Apr 26, 2018 | 91.36 | 91.42 | 90.05 | 91.10 | 67,757 | +0.25(+0.27%) |
Apr 25, 2018 | 91.83 | 92.23 | 90.79 | 90.85 | 53,795 | -0.88(-0.96%) |
Apr 24, 2018 | 92.27 | 92.53 | 90.87 | 91.73 | 131,201 | -0.36(-0.39%) |
Apr 23, 2018 | 91.92 | 93.62 | 91.65 | 92.09 | 123,162 | +0.29(+0.32%) |
Apr 20, 2018 | 92.26 | 92.62 | 91.54 | 91.80 | 58,427 | -0.48(-0.52%) |
Apr 19, 2018 | 93.08 | 93.61 | 91.95 | 92.28 | 68,173 | -0.80(-0.86%) |
Apr 18, 2018 | 92.93 | 93.80 | 92.67 | 93.08 | 120,246 | +0.14(+0.15%) |
Apr 17, 2018 | 91.86 | 93.30 | 91.17 | 92.94 | 78,835 | +1.45(+1.59%) |
Apr 16, 2018 | 90.45 | 92.01 | 90.26 | 91.49 | 62,844 | +1.47(+1.63%) |
Apr 13, 2018 | 89.86 | 90.20 | 88.77 | 90.02 | 55,573 | +0.76(+0.86%) |
Apr 12, 2018 | 88.71 | 89.84 | 87.82 | 89.26 | 102,662 | +1.00(+1.13%) |
Apr 11, 2018 | 88.37 | 94.25 | 87.89 | 88.26 | 46,523 | +0.19(+0.21%) |
Apr 10, 2018 | 88.11 | 88.54 | 87.75 | 88.08 | 46,911 | +0.82(+0.94%) |
Apr 09, 2018 | 87.45 | 88.39 | 87.16 | 87.25 | 38,021 | +0.10(+0.12%) |
Apr 06, 2018 | 87.29 | 88.44 | 86.51 | 87.15 | 81,393 | -0.82(-0.94%) |
Apr 05, 2018 | 87.38 | 88.09 | 86.30 | 87.97 | 53,850 | +1.04(+1.19%) |
Apr 04, 2018 | 84.86 | 87.26 | 84.86 | 86.93 | 59,488 | +1.18(+1.37%) |
Apr 03, 2018 | 85.09 | 86.31 | 84.20 | 85.76 | 102,569 | +0.90(+1.06%) |
Apr 02, 2018 | 86.46 | 87.13 | 84.52 | 84.86 | 127,611 | -1.87(-2.16%) |
Mar 29, 2018 | 86.73 | 86.73 | 86.73 | 0 | +1.53(+1.79%) | |
Mar 28, 2018 | 85.93 | 86.60 | 84.92 | 85.20 | 99,808 | -0.64(-0.75%) |
Mar 27, 2018 | 87.06 | 87.06 | 85.40 | 85.84 | 108,154 | -0.99(-1.14%) |
Mar 26, 2018 | 86.58 | 86.89 | 85.48 | 86.83 | 148,153 | +1.15(+1.34%) |
Mar 23, 2018 | 86.77 | 89.65 | 85.38 | 85.68 | 110,546 | -1.09(-1.26%) |
Mar 22, 2018 | 87.23 | 88.21 | 86.68 | 86.77 | 122,225 | -1.01(-1.15%) |
Mar 21, 2018 | 88.86 | 88.86 | 87.57 | 87.78 | 56,286 | -1.09(-1.23%) |
Mar 20, 2018 | 88.43 | 89.99 | 88.43 | 88.87 | 112,252 | -0.41(-0.46%) |
Mar 19, 2018 | 87.53 | 89.53 | 87.53 | 89.29 | 120,073 | +1.71(+1.95%) |
Mar 16, 2018 | 86.93 | 87.75 | 86.68 | 87.58 | 195,989 | +0.70(+0.80%) |
Mar 15, 2018 | 87.12 | 87.86 | 86.69 | 86.88 | 67,832 | -0.18(-0.21%) |
Mar 14, 2018 | 87.59 | 87.84 | 86.61 | 87.06 | 83,686 | +0.01(+0.01%) |
Mar 13, 2018 | 87.47 | 88.62 | 86.75 | 87.05 | 84,060 | -0.09(-0.10%) |
Mar 12, 2018 | 87.41 | 87.65 | 86.45 | 87.14 | 116,989 | -0.03(-0.04%) |
Mar 09, 2018 | 86.38 | 87.32 | 85.66 | 87.17 | 93,229 | +1.17(+1.36%) |
Mar 08, 2018 | 85.61 | 87.55 | 85.19 | 86.01 | 121,658 | +0.13(+0.15%) |
Mar 07, 2018 | 83.50 | 86.26 | 82.19 | 85.88 | 191,267 | +2.68(+3.22%) |
Mar 06, 2018 | 80.15 | 83.35 | 80.13 | 83.20 | 186,702 | +3.66(+4.60%) |
Mar 05, 2018 | 79.62 | 83.90 | 76.22 | 79.54 | 296,100 | +2.77(+3.61%) |
Mar 02, 2018 | 74.12 | 77.41 | 69.13 | 76.77 | 261,770 | +2.11(+2.82%) |
Mar 01, 2018 | 76.79 | 76.79 | 74.18 | 74.66 | 103,433 | -2.08(-2.71%) |
Feb 28, 2018 | 77.92 | 78.69 | 76.72 | 76.74 | 92,622 | -1.19(-1.53%) |
Feb 27, 2018 | 78.32 | 79.19 | 77.65 | 77.93 | 62,386 | -0.90(-1.14%) |
Feb 26, 2018 | 79.23 | 79.62 | 77.96 | 78.83 | 52,227 | -0.41(-0.52%) |
Feb 23, 2018 | 78.95 | 79.65 | 78.43 | 79.24 | 51,083 | +0.58(+0.74%) |
Feb 22, 2018 | 78.33 | 79.06 | 77.80 | 78.66 | 83,310 | +0.44(+0.56%) |
Feb 21, 2018 | 78.39 | 79.10 | 77.64 | 78.22 | 133,050 | -0.18(-0.23%) |
Feb 20, 2018 | 79.09 | 80.02 | 77.96 | 78.40 | 53,963 | -1.20(-1.51%) |
Feb 16, 2018 | 79.60 | 79.60 | 79.60 | 0 | +0.06(+0.08%) | |
Feb 15, 2018 | 79.48 | 79.62 | 78.24 | 79.54 | 44,941 | +0.33(+0.41%) |
Feb 14, 2018 | 77.18 | 79.77 | 77.13 | 79.22 | 62,266 | +1.32(+1.69%) |
Feb 13, 2018 | 76.67 | 77.92 | 76.27 | 77.90 | 77,868 | +0.97(+1.26%) |
Feb 12, 2018 | 78.44 | 78.44 | 76.49 | 76.93 | 92,596 | -1.22(-1.57%) |
Feb 09, 2018 | 78.58 | 79.23 | 76.72 | 78.16 | 119,529 | +0.50(+0.64%) |
Feb 08, 2018 | 79.24 | 79.24 | 77.66 | 77.66 | 154,950 | -1.69(-2.13%) |
Feb 07, 2018 | 78.81 | 79.64 | 78.81 | 79.35 | 183,184 | +0.55(+0.70%) |
Feb 06, 2018 | 76.91 | 79.67 | 73.55 | 78.80 | 217,275 | +0.04(+0.05%) |
Feb 05, 2018 | 78.36 | 78.36 | 77.59 | 78.76 | 103,575 | -0.00(-0.01%) |
Feb 02, 2018 | 79.25 | 79.86 | 78.44 | 78.76 | 125,084 | -0.96(-1.20%) |
Feb 01, 2018 | 78.88 | 79.95 | 77.68 | 79.72 | 187,599 | +0.55(+0.69%) |
Jan 31, 2018 | 79.73 | 79.85 | 77.81 | 79.17 | 116,864 | +0.04(+0.05%) |
Jan 30, 2018 | 78.61 | 80.48 | 78.61 | 79.13 | 162,769 | +0.08(+0.10%) |
Jan 29, 2018 | 80.36 | 80.38 | 79.00 | 79.06 | 101,951 | -1.50(-1.86%) |
Jan 26, 2018 | 81.74 | 81.74 | 79.14 | 80.55 | 73,306 | +0.47(+0.59%) |
Jan 25, 2018 | 82.61 | 82.61 | 79.03 | 80.08 | 195,820 | -2.20(-2.67%) |
Jan 24, 2018 | 81.33 | 82.38 | 80.38 | 82.28 | 239,059 | +1.11(+1.37%) |
Jan 23, 2018 | 80.01 | 81.20 | 79.17 | 81.17 | 89,683 | +1.41(+1.77%) |
Jan 22, 2018 | 79.66 | 79.80 | 78.57 | 79.76 | 88,967 | +0.07(+0.09%) |
Jan 19, 2018 | 78.70 | 79.87 | 78.66 | 79.69 | 99,969 | +0.77(+0.98%) |
Jan 18, 2018 | 79.46 | 79.95 | 78.56 | 78.92 | 100,434 | -0.55(-0.69%) |
Jan 17, 2018 | 78.88 | 80.01 | 78.42 | 79.47 | 94,456 | +0.75(+0.96%) |
Jan 16, 2018 | 80.17 | 81.41 | 78.63 | 78.71 | 75,970 | -1.23(-1.54%) |
Jan 12, 2018 | 79.95 | 79.95 | 79.95 | 0 | +0.76(+0.96%) | |
Jan 11, 2018 | 78.76 | 80.06 | 78.29 | 79.18 | 59,843 | +0.96(+1.23%) |
Jan 10, 2018 | 78.12 | 78.78 | 77.62 | 78.22 | 68,272 | +0.01(+0.01%) |
Jan 09, 2018 | 78.35 | 78.97 | 78.08 | 78.22 | 91,098 | -0.07(-0.09%) |
Jan 08, 2018 | 78.12 | 78.93 | 78.05 | 78.28 | 69,344 | +0.07(+0.09%) |
Jan 05, 2018 | 77.92 | 78.75 | 77.69 | 78.22 | 71,242 | +0.36(+0.46%) |
Jan 04, 2018 | 77.98 | 78.22 | 77.24 | 77.86 | 83,561 | +0.32(+0.41%) |
Jan 03, 2018 | 78.14 | 79.77 | 77.03 | 77.54 | 84,739 | -0.53(-0.68%) |
Jan 02, 2018 | 77.08 | 78.47 | 76.02 | 78.07 | 74,857 | +1.38(+1.80%) |
Dec 29, 2017 | 76.69 | 76.69 | 76.69 | 0 | -0.40(-0.52%) | |
Dec 28, 2017 | 78.72 | 78.72 | 76.77 | 77.09 | 52,514 | -1.28(-1.63%) |
Dec 27, 2017 | 78.88 | 80.84 | 78.02 | 78.37 | 43,166 | -0.51(-0.64%) |
Dec 26, 2017 | 79.73 | 79.73 | 78.69 | 78.88 | 61,101 | -0.39(-0.50%) |
Dec 22, 2017 | 79.47 | 81.41 | 78.34 | 79.27 | 84,300 | -0.01(-0.01%) |
Dec 21, 2017 | 79.01 | 79.77 | 78.21 | 79.28 | 142,578 | +0.51(+0.64%) |
Dec 20, 2017 | 78.96 | 79.50 | 77.79 | 78.77 | 54,501 | -0.27(-0.34%) |
Dec 19, 2017 | 78.88 | 80.28 | 78.49 | 79.04 | 74,862 | -0.36(-0.45%) |
Dec 18, 2017 | 78.33 | 79.50 | 78.33 | 79.40 | 83,156 | +1.74(+2.24%) |
Dec 15, 2017 | 76.58 | 78.18 | 76.58 | 77.66 | 183,777 | +1.44(+1.89%) |
Dec 14, 2017 | 77.98 | 77.98 | 75.75 | 76.22 | 205,486 | -1.98(-2.53%) |
Dec 13, 2017 | 78.11 | 79.05 | 77.50 | 78.20 | 159,340 | +0.25(+0.32%) |
Dec 12, 2017 | 78.36 | 78.68 | 77.64 | 77.95 | 193,851 | -0.34(-0.44%) |
Dec 11, 2017 | 80.10 | 80.47 | 78.00 | 78.29 | 168,453 | -1.89(-2.36%) |
Dec 08, 2017 | 80.94 | 81.48 | 79.71 | 80.19 | 233,044 | -0.40(-0.50%) |
Dec 07, 2017 | 81.55 | 82.62 | 80.18 | 80.59 | 203,186 | -1.19(-1.46%) |
Dec 06, 2017 | 81.21 | 82.51 | 80.87 | 81.78 | 115,867 | +0.47(+0.58%) |
Dec 05, 2017 | 81.38 | 82.45 | 80.07 | 81.31 | 181,111 | -0.06(-0.07%) |
Dec 04, 2017 | 84.88 | 84.88 | 81.07 | 81.37 | 229,826 | -2.43(-2.90%) |
Dec 01, 2017 | 85.20 | 85.46 | 82.86 | 83.80 | 228,766 | -0.94(-1.11%) |
Nov 30, 2017 | 84.55 | 85.09 | 82.98 | 84.74 | 252,445 | +0.53(+0.63%) |
Nov 29, 2017 | 81.93 | 85.84 | 81.89 | 84.21 | 213,868 | +2.71(+3.32%) |
Nov 28, 2017 | 81.51 | 81.98 | 80.67 | 81.50 | 237,627 | +0.10(+0.13%) |
Nov 27, 2017 | 81.20 | 82.13 | 80.59 | 81.40 | 205,359 | +0.20(+0.25%) |
Nov 24, 2017 | 80.79 | 81.25 | 79.79 | 81.20 | 31,135 | +0.76(+0.94%) |
Nov 22, 2017 | 80.44 | 80.87 | 79.57 | 80.44 | 69,375 | +0.08(+0.10%) |
Nov 21, 2017 | 79.74 | 81.38 | 79.71 | 80.36 | 89,846 | +0.85(+1.07%) |
Nov 20, 2017 | 79.32 | 79.61 | 78.45 | 79.50 | 147,393 | +0.00(+0.00%) |
Nov 17, 2017 | 80.08 | 80.08 | 78.51 | 79.50 | 113,495 | -0.91(-1.13%) |
Nov 16, 2017 | 80.10 | 81.07 | 79.50 | 80.41 | 159,665 | +0.50(+0.62%) |
Nov 15, 2017 | 78.76 | 80.64 | 78.26 | 79.91 | 202,769 | +0.54(+0.68%) |
Nov 14, 2017 | 79.52 | 80.41 | 78.56 | 79.38 | 185,565 | -0.80(-1.00%) |
Nov 13, 2017 | 80.98 | 82.43 | 80.08 | 80.18 | 188,221 | -1.49(-1.82%) |
Nov 10, 2017 | 80.71 | 83.42 | 80.56 | 81.67 | 168,147 | +0.81(+1.00%) |
Nov 09, 2017 | 80.96 | 82.36 | 80.36 | 80.85 | 190,954 | -0.76(-0.93%) |
Nov 08, 2017 | 81.49 | 82.61 | 81.13 | 81.61 | 165,896 | +0.13(+0.16%) |
Nov 07, 2017 | 82.33 | 82.33 | 79.21 | 81.49 | 257,916 | -0.48(-0.58%) |
Nov 06, 2017 | 80.66 | 82.90 | 79.85 | 81.96 | 175,083 | +1.78(+2.22%) |
Nov 03, 2017 | 80.99 | 81.07 | 79.07 | 80.19 | 346,673 | -0.74(-0.92%) |
Nov 02, 2017 | 81.76 | 82.69 | 79.76 | 80.93 | 200,702 | -0.62(-0.76%) |
Nov 01, 2017 | 81.58 | 82.13 | 78.90 | 81.55 | 249,520 | +1.51(+1.89%) |
Oct 31, 2017 | 85.68 | 85.68 | 78.80 | 80.04 | 504,508 | -5.35(-6.27%) |
Oct 30, 2017 | 81.98 | 86.01 | 81.98 | 85.40 | 755,977 | +7.06(+9.02%) |
Oct 27, 2017 | 77.62 | 78.91 | 77.53 | 78.33 | 51,969 | +0.75(+0.97%) |
Oct 26, 2017 | 78.38 | 79.12 | 77.37 | 77.58 | 33,245 | -0.62(-0.80%) |
Oct 25, 2017 | 76.86 | 79.08 | 76.67 | 78.21 | 72,716 | +1.32(+1.71%) |
Oct 24, 2017 | 76.17 | 77.71 | 75.38 | 76.89 | 54,402 | +1.19(+1.57%) |
Oct 23, 2017 | 76.16 | 76.23 | 75.15 | 75.70 | 79,319 | -0.50(-0.66%) |
Oct 20, 2017 | 76.97 | 76.97 | 75.75 | 76.21 | 48,468 | -0.24(-0.31%) |
Oct 19, 2017 | 76.22 | 76.58 | 75.67 | 76.45 | 34,008 | -0.09(-0.11%) |
Oct 18, 2017 | 76.11 | 76.97 | 74.91 | 76.53 | 53,543 | +0.75(+0.99%) |
Oct 17, 2017 | 75.64 | 76.22 | 75.07 | 75.78 | 44,783 | -0.21(-0.28%) |
Oct 16, 2017 | 75.71 | 76.43 | 74.99 | 76.00 | 44,628 | +0.11(+0.15%) |
Oct 13, 2017 | 75.80 | 75.98 | 75.15 | 75.88 | 41,051 | +0.59(+0.78%) |
Oct 12, 2017 | 75.70 | 75.70 | 74.97 | 75.29 | 49,139 | -0.30(-0.40%) |
Oct 11, 2017 | 75.48 | 75.93 | 73.83 | 75.59 | 84,910 | +0.10(+0.14%) |
Oct 10, 2017 | 74.43 | 75.66 | 74.03 | 75.49 | 55,080 | +1.67(+2.27%) |
Oct 09, 2017 | 74.83 | 75.85 | 73.46 | 73.82 | 55,526 | -1.89(-2.49%) |
Oct 06, 2017 | 75.92 | 76.99 | 75.16 | 75.70 | 42,932 | +0.51(+0.68%) |
Oct 05, 2017 | 75.63 | 75.63 | 74.85 | 75.19 | 37,544 | -0.03(-0.03%) |
Oct 04, 2017 | 75.37 | 76.63 | 74.75 | 75.22 | 47,554 | -0.16(-0.22%) |
Oct 03, 2017 | 76.17 | 76.17 | 74.76 | 75.38 | 60,014 | -0.59(-0.78%) |