Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 128.23 | 130.41 | 126.48 | 126.96 | 2,667,515 | -1.60(-1.24%) |
Oct 30, 2018 | 121.70 | 129.37 | 115.21 | 128.56 | 4,938,806 | +5.90(+4.81%) |
Oct 29, 2018 | 122.87 | 125.58 | 122.45 | 122.65 | 4,309,543 | +1.08(+0.89%) |
Oct 26, 2018 | 118.97 | 122.33 | 118.20 | 121.57 | 2,597,312 | +0.76(+0.63%) |
Oct 25, 2018 | 120.75 | 122.41 | 120.28 | 120.81 | 1,677,969 | +0.53(+0.44%) |
Oct 24, 2018 | 123.87 | 125.28 | 120.01 | 120.28 | 2,190,634 | -3.93(-3.16%) |
Oct 23, 2018 | 123.77 | 124.43 | 121.23 | 124.20 | 2,413,265 | -1.64(-1.31%) |
Oct 22, 2018 | 127.43 | 128.34 | 125.10 | 125.85 | 2,477,668 | -1.28(-1.01%) |
Oct 19, 2018 | 129.64 | 130.20 | 126.81 | 127.13 | 2,363,612 | -2.53(-1.95%) |
Oct 18, 2018 | 130.43 | 131.09 | 128.68 | 129.66 | 2,342,397 | -0.09(-0.07%) |
Oct 17, 2018 | 129.64 | 130.26 | 127.58 | 129.75 | 1,632,321 | +0.92(+0.72%) |
Oct 16, 2018 | 127.36 | 129.06 | 125.83 | 128.83 | 2,007,388 | +2.60(+2.06%) |
Oct 15, 2018 | 127.37 | 127.61 | 126.15 | 126.23 | 1,496,280 | -1.05(-0.82%) |
Oct 12, 2018 | 127.40 | 129.03 | 126.20 | 127.27 | 1,688,805 | +1.36(+1.08%) |
Oct 11, 2018 | 129.70 | 130.90 | 125.73 | 125.91 | 2,041,003 | -2.53(-1.97%) |
Oct 10, 2018 | 132.89 | 133.10 | 128.35 | 128.44 | 1,727,337 | -4.27(-3.22%) |
Oct 09, 2018 | 132.31 | 134.16 | 131.78 | 132.71 | 1,735,238 | +0.67(+0.50%) |
Oct 08, 2018 | 132.14 | 132.49 | 130.68 | 132.05 | 1,278,021 | -0.09(-0.06%) |
Oct 05, 2018 | 132.38 | 133.97 | 131.47 | 132.13 | 1,591,202 | -0.24(-0.18%) |
Oct 04, 2018 | 131.76 | 132.49 | 131.15 | 132.37 | 1,460,908 | +0.54(+0.41%) |
Oct 03, 2018 | 131.82 | 132.22 | 131.11 | 131.83 | 1,576,416 | +0.68(+0.52%) |
Oct 02, 2018 | 133.40 | 134.11 | 130.93 | 131.14 | 2,263,073 | -2.25(-1.69%) |
Oct 01, 2018 | 133.06 | 133.62 | 132.31 | 133.40 | 1,699,802 | +1.12(+0.85%) |
Sep 28, 2018 | 131.22 | 132.51 | 130.03 | 132.27 | 2,117,291 | +0.75(+0.57%) |
Sep 27, 2018 | 129.95 | 132.12 | 129.85 | 131.52 | 2,404,916 | +1.62(+1.24%) |
Sep 26, 2018 | 128.38 | 130.51 | 127.87 | 129.91 | 2,067,062 | +2.01(+1.57%) |
Sep 25, 2018 | 128.18 | 128.69 | 126.83 | 127.90 | 1,994,387 | +0.20(+0.16%) |
Sep 24, 2018 | 126.78 | 128.32 | 126.78 | 127.70 | 1,147,252 | +0.89(+0.71%) |
Sep 21, 2018 | 126.39 | 127.21 | 126.31 | 126.81 | 3,906,959 | +0.64(+0.50%) |
Sep 20, 2018 | 126.28 | 127.21 | 125.87 | 126.17 | 1,371,938 | +0.74(+0.59%) |
Sep 19, 2018 | 127.14 | 127.14 | 125.14 | 125.43 | 2,588,612 | -1.77(-1.39%) |
Sep 18, 2018 | 126.35 | 127.89 | 126.35 | 127.20 | 2,027,635 | +1.03(+0.81%) |
Sep 17, 2018 | 127.43 | 127.60 | 125.84 | 126.17 | 910,854 | -0.88(-0.70%) |
Sep 14, 2018 | 127.49 | 128.10 | 126.99 | 127.05 | 1,041,554 | -0.20(-0.16%) |
Sep 13, 2018 | 125.30 | 127.31 | 125.30 | 127.25 | 1,622,649 | +2.23(+1.78%) |
Sep 12, 2018 | 125.34 | 125.77 | 123.77 | 125.03 | 2,212,047 | -0.27(-0.21%) |
Sep 11, 2018 | 125.13 | 126.17 | 124.80 | 125.30 | 1,795,683 | +0.27(+0.21%) |
Sep 10, 2018 | 126.35 | 126.41 | 124.53 | 125.03 | 1,526,133 | -0.92(-0.73%) |
Sep 07, 2018 | 125.31 | 126.63 | 125.06 | 125.95 | 1,476,245 | +0.16(+0.13%) |
Sep 06, 2018 | 127.42 | 127.76 | 125.08 | 125.79 | 1,653,534 | -1.42(-1.11%) |
Sep 05, 2018 | 127.39 | 128.28 | 126.20 | 127.21 | 1,930,866 | -0.23(-0.18%) |
Sep 04, 2018 | 131.28 | 131.38 | 127.30 | 127.43 | 3,552,602 | -0.08(-0.06%) |
Aug 31, 2018 | 127.51 | 127.51 | 127.51 | 0 | +2.54(+2.03%) | |
Aug 30, 2018 | 124.87 | 125.67 | 124.15 | 124.97 | 1,010,450 | -0.32(-0.26%) |
Aug 29, 2018 | 124.20 | 125.71 | 123.70 | 125.29 | 1,366,253 | +1.79(+1.45%) |
Aug 28, 2018 | 124.72 | 125.41 | 123.41 | 123.50 | 1,468,407 | -0.97(-0.78%) |
Aug 27, 2018 | 124.65 | 125.05 | 123.96 | 124.47 | 924,647 | -0.09(-0.08%) |
Aug 24, 2018 | 124.43 | 124.83 | 123.36 | 124.56 | 730,175 | +0.26(+0.21%) |
Aug 23, 2018 | 124.35 | 124.58 | 123.51 | 124.30 | 1,313,259 | -0.03(-0.02%) |
Aug 22, 2018 | 123.75 | 124.68 | 123.55 | 124.33 | 1,026,374 | +0.47(+0.38%) |
Aug 21, 2018 | 124.64 | 125.37 | 123.55 | 123.85 | 2,329,301 | -0.81(-0.65%) |
Aug 20, 2018 | 124.78 | 125.55 | 124.28 | 124.66 | 1,173,419 | -0.10(-0.08%) |
Aug 17, 2018 | 122.95 | 125.06 | 122.95 | 124.76 | 1,696,044 | +2.42(+1.98%) |
Aug 16, 2018 | 123.70 | 123.81 | 122.22 | 122.34 | 1,593,381 | -0.58(-0.47%) |
Aug 15, 2018 | 122.96 | 124.07 | 122.24 | 122.92 | 1,818,549 | -0.36(-0.29%) |
Aug 14, 2018 | 122.53 | 123.56 | 122.28 | 123.28 | 1,089,539 | +1.29(+1.06%) |
Aug 13, 2018 | 121.60 | 123.31 | 121.53 | 121.99 | 1,034,133 | +0.45(+0.37%) |
Aug 10, 2018 | 121.29 | 121.69 | 120.59 | 121.54 | 1,363,226 | -0.03(-0.02%) |
Aug 09, 2018 | 121.85 | 121.95 | 120.57 | 121.57 | 1,413,649 | -0.10(-0.09%) |
Aug 08, 2018 | 123.31 | 123.85 | 121.60 | 121.67 | 2,118,843 | -1.07(-0.87%) |
Aug 07, 2018 | 121.38 | 122.92 | 121.25 | 122.74 | 1,108,020 | +0.60(+0.49%) |
Aug 06, 2018 | 123.00 | 124.32 | 122.03 | 122.15 | 2,319,711 | -1.28(-1.04%) |
Aug 03, 2018 | 119.28 | 123.55 | 119.20 | 123.43 | 2,986,295 | +4.63(+3.89%) |
Aug 02, 2018 | 117.98 | 118.83 | 117.50 | 118.80 | 2,227,928 | +0.66(+0.56%) |
Aug 01, 2018 | 118.23 | 120.67 | 117.78 | 118.14 | 2,273,780 | +0.33(+0.28%) |
Jul 31, 2018 | 117.37 | 118.03 | 116.04 | 117.80 | 1,740,575 | +0.17(+0.15%) |
Jul 30, 2018 | 117.96 | 119.87 | 116.91 | 117.63 | 2,017,141 | -0.09(-0.08%) |
Jul 27, 2018 | 118.03 | 118.03 | 115.85 | 117.73 | 2,383,615 | -0.14(-0.12%) |
Jul 26, 2018 | 113.21 | 118.07 | 112.67 | 117.87 | 4,186,574 | +5.85(+5.22%) |
Jul 25, 2018 | 106.06 | 113.22 | 105.65 | 112.02 | 5,272,176 | +9.46(+9.22%) |
Jul 24, 2018 | 102.41 | 102.85 | 101.70 | 102.56 | 2,560,560 | -0.19(-0.18%) |
Jul 23, 2018 | 103.78 | 104.31 | 102.62 | 102.75 | 2,149,808 | +0.34(+0.33%) |
Jul 20, 2018 | 102.40 | 102.71 | 101.50 | 102.41 | 1,284,918 | +0.28(+0.28%) |
Jul 19, 2018 | 100.72 | 102.42 | 100.17 | 102.13 | 3,180,422 | +1.05(+1.04%) |
Jul 18, 2018 | 102.63 | 102.77 | 100.95 | 101.08 | 1,506,720 | -1.73(-1.68%) |
Jul 17, 2018 | 101.22 | 102.87 | 100.65 | 102.80 | 1,903,840 | +1.50(+1.48%) |
Jul 16, 2018 | 100.99 | 101.39 | 100.70 | 101.30 | 1,230,697 | +0.27(+0.26%) |
Jul 13, 2018 | 99.86 | 101.16 | 99.83 | 101.04 | 1,172,195 | +1.12(+1.12%) |
Jul 12, 2018 | 100.37 | 100.73 | 99.78 | 99.92 | 1,445,700 | -0.14(-0.14%) |
Jul 11, 2018 | 100.17 | 100.75 | 99.95 | 100.06 | 1,073,190 | -0.26(-0.26%) |
Jul 10, 2018 | 100.24 | 100.82 | 99.65 | 100.33 | 1,080,405 | +0.07(+0.07%) |
Jul 09, 2018 | 99.77 | 100.68 | 99.48 | 100.25 | 1,012,628 | +0.47(+0.48%) |
Jul 06, 2018 | 98.32 | 100.02 | 98.16 | 99.78 | 1,305,262 | +1.65(+1.68%) |
Jul 05, 2018 | 98.64 | 98.98 | 97.45 | 98.13 | 2,111,434 | -0.37(-0.38%) |
Jul 03, 2018 | 98.50 | 98.50 | 98.50 | 0 | +0.64(+0.66%) | |
Jul 02, 2018 | 97.00 | 97.90 | 96.06 | 97.85 | 1,479,600 | +0.56(+0.58%) |
Jun 29, 2018 | 97.57 | 98.00 | 96.45 | 97.29 | 1,328,976 | -0.46(-0.48%) |
Jun 28, 2018 | 98.13 | 98.28 | 97.15 | 97.76 | 1,720,558 | -1.03(-1.05%) |
Jun 27, 2018 | 100.03 | 100.03 | 98.79 | 98.79 | 1,316,063 | -1.10(-1.10%) |
Jun 26, 2018 | 99.85 | 100.26 | 99.65 | 99.89 | 1,928,598 | +0.11(+0.11%) |
Jun 25, 2018 | 100.95 | 101.14 | 99.26 | 99.78 | 2,181,559 | -1.44(-1.42%) |
Jun 22, 2018 | 102.62 | 102.69 | 101.10 | 101.22 | 3,592,836 | -0.79(-0.77%) |
Jun 21, 2018 | 102.48 | 103.22 | 101.83 | 102.00 | 1,873,539 | -0.21(-0.20%) |
Jun 20, 2018 | 100.20 | 102.29 | 100.00 | 102.21 | 1,687,996 | +2.15(+2.15%) |
Jun 19, 2018 | 99.95 | 100.77 | 99.68 | 100.06 | 1,120,095 | -0.41(-0.41%) |
Jun 18, 2018 | 100.89 | 101.55 | 100.37 | 100.47 | 1,006,141 | -0.53(-0.53%) |
Jun 15, 2018 | 100.53 | 100.53 | 101.00 | 2,158,449 | +0.47(+0.47%) | |
Jun 14, 2018 | 100.24 | 101.10 | 99.80 | 100.53 | 1,587,589 | +0.31(+0.31%) |
Jun 13, 2018 | 101.34 | 101.81 | 100.10 | 100.21 | 1,509,631 | -0.60(-0.59%) |
Jun 12, 2018 | 101.24 | 101.42 | 100.55 | 100.81 | 1,581,139 | -0.12(-0.12%) |
Jun 11, 2018 | 100.04 | 101.57 | 100.04 | 100.93 | 1,977,633 | +1.00(+1.00%) |
Jun 08, 2018 | 99.51 | 99.96 | 98.30 | 99.94 | 2,044,745 | +0.07(+0.07%) |
Jun 07, 2018 | 99.62 | 100.03 | 99.38 | 99.87 | 1,907,804 | +0.64(+0.64%) |
Jun 06, 2018 | 99.68 | 99.24 | 1,796,476 | +0.38(+0.38%) | ||
Jun 05, 2018 | 98.89 | 99.66 | 98.65 | 98.86 | 1,472,373 | -0.06(-0.06%) |
Jun 04, 2018 | 98.92 | 99.56 | 98.87 | 98.91 | 1,402,070 | -0.01(-0.01%) |
Jun 01, 2018 | 98.42 | 99.09 | 97.99 | 98.92 | 1,344,357 | +1.12(+1.14%) |
May 31, 2018 | 99.08 | 99.38 | 97.55 | 97.80 | 1,992,445 | -1.34(-1.35%) |
May 30, 2018 | 98.43 | 99.66 | 98.00 | 99.14 | 1,717,844 | +1.53(+1.57%) |
May 29, 2018 | 97.36 | 97.86 | 96.61 | 97.61 | 1,126,948 | -0.39(-0.40%) |
May 25, 2018 | 98.00 | 98.00 | 98.00 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 97.59 | 98.16 | 96.90 | 97.91 | 1,250,084 | +0.08(+0.09%) |
May 23, 2018 | 97.35 | 98.15 | 96.70 | 97.83 | 3,281,928 | +0.09(+0.10%) |
May 22, 2018 | 98.27 | 99.09 | 97.72 | 97.73 | 1,778,839 | -0.43(-0.43%) |
May 21, 2018 | 97.91 | 98.78 | 97.87 | 98.16 | 1,431,962 | +0.97(+1.00%) |
May 18, 2018 | 97.56 | 97.91 | 97.01 | 97.18 | 1,284,656 | -0.26(-0.26%) |
May 17, 2018 | 97.05 | 98.36 | 96.29 | 97.44 | 1,987,341 | +0.17(+0.17%) |
May 16, 2018 | 95.70 | 97.68 | 95.36 | 97.27 | 2,279,149 | +1.76(+1.84%) |
May 15, 2018 | 95.65 | 96.14 | 95.11 | 95.51 | 1,160,630 | -0.68(-0.71%) |
May 14, 2018 | 96.40 | 96.89 | 95.99 | 96.19 | 1,872,007 | +0.00(+0.00%) |
May 11, 2018 | 95.80 | 96.62 | 95.46 | 96.19 | 2,062,104 | +0.29(+0.31%) |
May 10, 2018 | 95.00 | 96.28 | 94.75 | 95.90 | 1,824,868 | +1.28(+1.35%) |
May 09, 2018 | 92.02 | 94.80 | 91.73 | 94.62 | 2,405,393 | +2.57(+2.79%) |
May 08, 2018 | 92.54 | 92.59 | 91.60 | 92.05 | 2,202,746 | -0.21(-0.23%) |
May 07, 2018 | 92.30 | 92.81 | 91.91 | 92.26 | 1,342,066 | +0.07(+0.07%) |
May 04, 2018 | 90.96 | 92.36 | 90.31 | 92.19 | 1,594,422 | +1.62(+1.78%) |
May 03, 2018 | 91.82 | 91.98 | 89.06 | 90.58 | 2,413,717 | -1.80(-1.94%) |
May 02, 2018 | 90.25 | 93.88 | 90.04 | 92.37 | 2,896,909 | +1.46(+1.60%) |
May 01, 2018 | 91.33 | 91.44 | 87.92 | 90.92 | 3,300,136 | +0.43(+0.48%) |
Apr 30, 2018 | 91.27 | 91.63 | 90.48 | 90.48 | 3,374,242 | -0.48(-0.53%) |
Apr 27, 2018 | 90.20 | 91.06 | 90.12 | 90.97 | 1,760,520 | +0.86(+0.95%) |
Apr 26, 2018 | 91.32 | 91.58 | 89.47 | 90.11 | 3,528,746 | -2.91(-3.13%) |
Apr 25, 2018 | 91.33 | 93.03 | 90.47 | 93.02 | 1,954,820 | +1.52(+1.66%) |
Apr 24, 2018 | 92.21 | 92.26 | 90.73 | 91.50 | 2,681,232 | -0.09(-0.09%) |
Apr 23, 2018 | 92.10 | 92.36 | 91.10 | 91.58 | 2,958,785 | -0.52(-0.56%) |
Apr 20, 2018 | 93.06 | 93.28 | 91.93 | 92.10 | 1,672,869 | -0.91(-0.98%) |
Apr 19, 2018 | 93.12 | 93.42 | 92.61 | 93.01 | 1,199,012 | -0.30(-0.32%) |
Apr 18, 2018 | 92.53 | 94.02 | 92.44 | 93.31 | 2,047,653 | +0.96(+1.04%) |
Apr 17, 2018 | 92.43 | 92.67 | 90.95 | 92.35 | 2,560,214 | +0.26(+0.28%) |
Apr 16, 2018 | 91.67 | 92.40 | 91.07 | 92.09 | 1,838,964 | +1.10(+1.20%) |
Apr 13, 2018 | 91.23 | 91.41 | 90.47 | 90.99 | 2,066,722 | -0.33(-0.36%) |
Apr 12, 2018 | 91.37 | 91.84 | 90.99 | 91.33 | 1,329,723 | +0.42(+0.46%) |
Apr 11, 2018 | 91.11 | 91.82 | 90.84 | 90.91 | 1,557,766 | -0.70(-0.76%) |
Apr 10, 2018 | 91.91 | 91.99 | 90.98 | 91.61 | 2,310,874 | +0.59(+0.64%) |
Apr 09, 2018 | 91.43 | 92.20 | 90.98 | 91.02 | 1,322,539 | +0.07(+0.07%) |
Apr 06, 2018 | 92.39 | 92.78 | 90.47 | 90.96 | 2,079,933 | -1.89(-2.04%) |
Apr 05, 2018 | 91.67 | 93.00 | 91.39 | 92.85 | 3,829,497 | +1.30(+1.42%) |
Apr 04, 2018 | 90.64 | 91.96 | 90.61 | 91.54 | 2,791,936 | -0.20(-0.22%) |
Apr 03, 2018 | 90.47 | 91.84 | 90.11 | 91.74 | 2,529,985 | +1.65(+1.84%) |
Apr 02, 2018 | 91.99 | 92.57 | 89.47 | 90.09 | 2,094,462 | -1.59(-1.73%) |
Mar 29, 2018 | 91.67 | 91.67 | 91.67 | 0 | -0.14(-0.15%) | |
Mar 28, 2018 | 92.38 | 93.24 | 91.80 | 91.82 | 2,041,389 | -0.26(-0.29%) |
Mar 27, 2018 | 92.86 | 93.49 | 91.61 | 92.08 | 2,511,930 | -0.52(-0.56%) |
Mar 26, 2018 | 94.23 | 94.50 | 91.54 | 92.60 | 2,039,584 | -0.76(-0.81%) |
Mar 23, 2018 | 94.79 | 96.03 | 93.18 | 93.36 | 2,012,149 | -0.95(-1.01%) |
Mar 22, 2018 | 94.97 | 96.14 | 94.18 | 94.31 | 1,841,782 | -1.05(-1.10%) |
Mar 21, 2018 | 94.58 | 96.21 | 94.58 | 95.36 | 2,073,679 | +0.28(+0.30%) |
Mar 20, 2018 | 97.11 | 97.13 | 94.27 | 95.08 | 1,667,938 | -1.95(-2.01%) |
Mar 19, 2018 | 96.95 | 97.18 | 96.06 | 97.02 | 1,180,625 | -0.10(-0.11%) |
Mar 16, 2018 | 97.50 | 98.22 | 96.85 | 97.13 | 2,189,087 | -0.36(-0.37%) |
Mar 15, 2018 | 96.63 | 98.17 | 96.41 | 97.49 | 1,427,986 | +1.15(+1.20%) |
Mar 14, 2018 | 97.19 | 97.82 | 96.02 | 96.33 | 1,838,485 | -0.61(-0.63%) |
Mar 13, 2018 | 98.28 | 98.28 | 96.64 | 96.95 | 1,903,071 | -0.93(-0.95%) |
Mar 12, 2018 | 98.06 | 98.48 | 97.16 | 97.87 | 2,551,124 | -0.32(-0.33%) |
Mar 09, 2018 | 97.05 | 98.45 | 96.58 | 98.20 | 1,708,686 | +1.46(+1.51%) |
Mar 08, 2018 | 95.94 | 97.10 | 95.65 | 96.73 | 1,334,331 | +0.98(+1.03%) |
Mar 07, 2018 | 96.00 | 95.75 | 1,766,378 | +0.30(+0.32%) | ||
Mar 06, 2018 | 95.71 | 96.15 | 94.92 | 95.45 | 1,558,328 | -0.11(-0.12%) |
Mar 05, 2018 | 95.36 | 95.83 | 94.25 | 95.56 | 1,857,757 | -0.26(-0.27%) |
Mar 02, 2018 | 93.57 | 96.06 | 93.39 | 95.81 | 2,174,036 | +1.84(+1.96%) |
Mar 01, 2018 | 94.04 | 95.37 | 92.66 | 93.97 | 2,447,296 | +0.17(+0.18%) |
Feb 28, 2018 | 95.67 | 96.28 | 93.78 | 93.80 | 3,064,303 | -1.85(-1.94%) |
Feb 27, 2018 | 94.52 | 96.99 | 94.24 | 95.65 | 3,326,472 | +1.45(+1.54%) |
Feb 26, 2018 | 94.84 | 94.98 | 93.29 | 94.20 | 1,928,316 | -0.77(-0.81%) |
Feb 23, 2018 | 95.38 | 95.52 | 94.01 | 94.98 | 1,752,631 | +0.28(+0.30%) |
Feb 22, 2018 | 94.34 | 94.69 | 1,540,467 | +0.18(+0.19%) | ||
Feb 21, 2018 | 94.82 | 95.93 | 94.46 | 94.51 | 1,422,716 | -0.61(-0.64%) |
Feb 20, 2018 | 94.82 | 95.51 | 94.69 | 95.13 | 1,447,609 | +0.00(+0.00%) |
Feb 16, 2018 | 95.13 | 95.13 | 95.13 | 0 | +0.05(+0.05%) | |
Feb 15, 2018 | 95.43 | 93.65 | 95.08 | 1,990,984 | +0.98(+1.04%) | |
Feb 14, 2018 | 92.55 | 95.12 | 92.20 | 94.10 | 2,362,001 | +0.93(+1.00%) |
Feb 13, 2018 | 91.81 | 93.43 | 91.64 | 93.17 | 1,210,506 | +0.60(+0.65%) |
Feb 12, 2018 | 92.80 | 93.24 | 90.81 | 92.56 | 1,605,546 | +0.41(+0.45%) |
Feb 09, 2018 | 91.37 | 93.05 | 89.24 | 92.15 | 2,688,327 | +1.76(+1.95%) |
Feb 08, 2018 | 92.88 | 93.48 | 90.33 | 90.39 | 2,231,581 | -2.29(-2.47%) |
Feb 07, 2018 | 92.55 | 93.62 | 92.30 | 92.68 | 2,012,137 | -0.29(-0.31%) |
Feb 06, 2018 | 89.13 | 93.37 | 88.64 | 92.97 | 3,560,849 | +1.28(+1.40%) |
Feb 05, 2018 | 93.18 | 93.90 | 90.06 | 91.69 | 2,792,988 | -2.20(-2.35%) |
Feb 02, 2018 | 95.63 | 96.30 | 94.01 | 93.89 | 2,566,909 | -2.40(-2.49%) |
Feb 01, 2018 | 94.89 | 97.55 | 94.46 | 96.29 | 3,390,817 | +1.02(+1.07%) |
Jan 31, 2018 | 96.07 | 97.18 | 94.41 | 95.28 | 3,947,490 | -0.27(-0.29%) |
Jan 30, 2018 | 95.64 | 98.40 | 95.64 | 95.55 | 6,967,612 | +3.61(+3.92%) |
Jan 29, 2018 | 91.13 | 92.70 | 90.76 | 91.94 | 3,831,272 | +0.52(+0.57%) |
Jan 26, 2018 | 87.65 | 91.47 | 87.33 | 91.42 | 3,845,388 | +3.99(+4.57%) |
Jan 25, 2018 | 86.67 | 86.94 | 86.51 | 87.43 | 2,193,370 | +1.26(+1.46%) |
Jan 24, 2018 | 86.71 | 87.05 | 85.76 | 86.17 | 1,237,559 | -0.23(-0.26%) |
Jan 23, 2018 | 86.94 | 87.32 | 85.91 | 86.40 | 1,627,002 | -1.06(-1.22%) |
Jan 22, 2018 | 87.48 | 87.95 | 86.73 | 87.46 | 1,957,832 | -0.14(-0.16%) |
Jan 19, 2018 | 85.07 | 87.89 | 84.82 | 87.60 | 4,463,803 | +2.73(+3.22%) |
Jan 18, 2018 | 84.36 | 85.22 | 83.95 | 84.87 | 2,241,397 | +0.67(+0.79%) |
Jan 17, 2018 | 83.86 | 84.47 | 83.44 | 84.20 | 1,407,471 | +0.57(+0.69%) |
Jan 16, 2018 | 83.85 | 84.79 | 83.36 | 83.63 | 2,524,411 | -0.01(-0.01%) |
Jan 12, 2018 | 83.64 | 83.64 | 83.64 | 0 | +1.72(+2.10%) | |
Jan 11, 2018 | 80.36 | 82.29 | 80.34 | 81.91 | 2,029,087 | +1.89(+2.37%) |
Jan 10, 2018 | 79.98 | 80.02 | 1,848,071 | -0.98(-1.21%) | ||
Jan 09, 2018 | 81.47 | 81.96 | 80.94 | 81.00 | 1,950,564 | -0.71(-0.86%) |
Jan 08, 2018 | 81.60 | 81.88 | 80.81 | 81.70 | 1,451,862 | -0.17(-0.21%) |
Jan 05, 2018 | 81.17 | 81.97 | 80.28 | 81.87 | 3,269,176 | +0.91(+1.13%) |
Jan 04, 2018 | 81.32 | 81.70 | 80.43 | 80.96 | 2,920,116 | -1.02(-1.24%) |
Jan 03, 2018 | 83.55 | 84.11 | 81.57 | 81.98 | 2,550,478 | -2.33(-2.76%) |
Jan 02, 2018 | 82.88 | 84.59 | 82.68 | 84.30 | 1,939,721 | +1.57(+1.90%) |
Dec 29, 2017 | 82.73 | 82.73 | 82.73 | 0 | -0.44(-0.53%) | |
Dec 28, 2017 | 83.03 | 83.35 | 82.53 | 83.17 | 1,303,844 | +0.40(+0.48%) |
Dec 27, 2017 | 83.77 | 83.92 | 82.16 | 82.78 | 1,803,079 | -1.18(-1.40%) |
Dec 26, 2017 | 84.05 | 84.71 | 83.79 | 83.96 | 978,847 | +0.05(+0.06%) |
Dec 22, 2017 | 82.86 | 83.92 | 82.74 | 83.91 | 2,026,765 | +1.18(+1.42%) |
Dec 21, 2017 | 81.49 | 83.27 | 81.39 | 82.73 | 1,943,455 | +1.31(+1.61%) |
Dec 20, 2017 | 82.29 | 82.83 | 79.79 | 81.42 | 3,625,777 | -2.24(-2.68%) |
Dec 19, 2017 | 84.60 | 85.04 | 83.56 | 83.66 | 2,590,265 | -0.81(-0.96%) |
Dec 18, 2017 | 83.81 | 84.85 | 83.52 | 84.47 | 2,731,896 | +1.16(+1.39%) |
Dec 15, 2017 | 81.59 | 83.53 | 81.46 | 83.32 | 4,046,194 | +2.18(+2.68%) |
Dec 14, 2017 | 82.27 | 82.67 | 81.08 | 81.14 | 1,781,202 | -1.36(-1.64%) |
Dec 13, 2017 | 81.50 | 83.16 | 80.47 | 82.50 | 3,256,743 | +1.07(+1.32%) |
Dec 12, 2017 | 81.42 | 82.09 | 81.10 | 81.42 | 3,299,569 | +1.39(+1.74%) |
Dec 11, 2017 | 79.88 | 80.76 | 79.70 | 80.03 | 2,381,244 | +0.12(+0.15%) |
Dec 08, 2017 | 80.42 | 80.57 | 79.24 | 79.91 | 2,849,023 | -0.21(-0.26%) |
Dec 07, 2017 | 78.21 | 80.74 | 77.43 | 80.11 | 3,224,390 | +1.85(+2.36%) |
Dec 06, 2017 | 78.47 | 78.62 | 77.31 | 78.27 | 1,869,013 | -0.11(-0.14%) |
Dec 05, 2017 | 79.41 | 79.41 | 77.58 | 78.38 | 2,788,894 | -0.99(-1.25%) |
Dec 04, 2017 | 80.89 | 79.30 | 79.37 | 2,397,962 | +0.21(+0.26%) | |
Dec 01, 2017 | 79.76 | 79.94 | 78.29 | 79.16 | 3,701,625 | -0.89(-1.12%) |
Nov 30, 2017 | 77.93 | 81.04 | 77.93 | 80.06 | 8,772,303 | +4.58(+6.06%) |
Nov 29, 2017 | 76.85 | 73.53 | 75.48 | 3,839,544 | +1.95(+2.65%) | |
Nov 28, 2017 | 72.85 | 73.67 | 72.46 | 73.53 | 1,351,133 | +0.68(+0.93%) |
Nov 27, 2017 | 72.70 | 73.17 | 72.03 | 72.85 | 1,430,917 | +0.15(+0.21%) |
Nov 24, 2017 | 72.79 | 72.86 | 71.90 | 72.70 | 512,037 | +0.11(+0.16%) |
Nov 22, 2017 | 71.43 | 73.64 | 71.06 | 72.59 | 1,679,675 | +1.11(+1.55%) |
Nov 21, 2017 | 70.43 | 71.52 | 69.96 | 71.48 | 1,975,157 | +1.21(+1.72%) |
Nov 20, 2017 | 70.86 | 71.03 | 69.94 | 70.27 | 2,253,759 | -0.59(-0.84%) |
Nov 17, 2017 | 71.20 | 71.51 | 70.61 | 70.86 | 1,842,651 | -0.69(-0.96%) |
Nov 16, 2017 | 70.75 | 71.79 | 70.75 | 71.55 | 2,733,099 | +0.98(+1.39%) |
Nov 15, 2017 | 71.33 | 71.39 | 70.49 | 70.57 | 2,559,056 | -1.05(-1.47%) |
Nov 14, 2017 | 72.99 | 73.16 | 71.32 | 71.63 | 3,528,423 | -1.56(-2.14%) |
Nov 13, 2017 | 73.96 | 73.96 | 72.73 | 73.19 | 1,993,978 | -0.91(-1.23%) |
Nov 10, 2017 | 74.55 | 74.72 | 73.76 | 74.10 | 1,916,034 | -0.69(-0.92%) |
Nov 09, 2017 | 73.93 | 74.86 | 73.90 | 74.79 | 2,833,618 | +0.52(+0.70%) |
Nov 08, 2017 | 73.19 | 74.99 | 72.99 | 74.27 | 2,816,960 | +0.89(+1.21%) |
Nov 07, 2017 | 72.51 | 73.65 | 72.45 | 73.39 | 1,813,114 | +0.99(+1.37%) |
Nov 06, 2017 | 72.00 | 72.96 | 71.99 | 72.40 | 2,606,601 | +0.41(+0.58%) |
Nov 03, 2017 | 72.44 | 72.98 | 71.32 | 71.99 | 2,255,727 | +0.00(+0.00%) |
Nov 02, 2017 | 71.90 | 72.96 | 71.37 | 71.99 | 2,543,545 | -0.38(-0.52%) |