Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 96.08 | 96.59 | 95.80 | 95.99 | 2,093,953 | -0.08(-0.08%) |
Sep 27, 2018 | 96.93 | 97.64 | 95.90 | 96.07 | 1,061,896 | -1.09(-1.12%) |
Sep 26, 2018 | 97.91 | 98.61 | 97.03 | 97.16 | 1,470,611 | -0.47(-0.48%) |
Sep 25, 2018 | 98.30 | 98.45 | 97.23 | 97.62 | 1,708,626 | -0.17(-0.18%) |
Sep 24, 2018 | 96.06 | 98.19 | 95.58 | 97.79 | 2,098,458 | +0.34(+0.35%) |
Sep 21, 2018 | 100.92 | 101.01 | 97.21 | 97.46 | 3,546,874 | -3.07(-3.06%) |
Sep 20, 2018 | 105.86 | 107.05 | 99.19 | 100.53 | 4,282,695 | -1.24(-1.22%) |
Sep 19, 2018 | 103.39 | 103.47 | 101.08 | 101.77 | 1,924,698 | -0.87(-0.85%) |
Sep 18, 2018 | 101.79 | 103.20 | 101.01 | 102.65 | 1,966,448 | +0.79(+0.78%) |
Sep 17, 2018 | 102.38 | 102.66 | 101.37 | 101.85 | 1,149,351 | -0.92(-0.90%) |
Sep 14, 2018 | 103.08 | 103.08 | 102.21 | 102.78 | 944,867 | +0.17(+0.17%) |
Sep 13, 2018 | 103.09 | 103.26 | 102.03 | 102.60 | 996,269 | +0.09(+0.09%) |
Sep 12, 2018 | 103.18 | 103.38 | 102.26 | 102.51 | 873,621 | -0.55(-0.54%) |
Sep 11, 2018 | 104.04 | 104.40 | 102.69 | 103.06 | 1,359,046 | +0.60(+0.59%) |
Sep 10, 2018 | 101.39 | 102.98 | 101.20 | 102.46 | 1,165,507 | -0.41(-0.40%) |
Sep 07, 2018 | 102.60 | 103.77 | 102.47 | 102.87 | 1,820,466 | +0.30(+0.29%) |
Sep 06, 2018 | 102.38 | 103.09 | 101.91 | 102.57 | 1,337,647 | -0.05(-0.05%) |
Sep 05, 2018 | 101.79 | 102.82 | 100.79 | 102.62 | 1,235,240 | +1.38(+1.36%) |
Sep 04, 2018 | 100.24 | 101.53 | 100.12 | 101.24 | 944,665 | +1.06(+1.06%) |
Aug 31, 2018 | 100.18 | 100.18 | 100.18 | 0 | +0.36(+0.36%) | |
Aug 30, 2018 | 99.06 | 100.39 | 98.64 | 99.81 | 645,744 | +0.64(+0.64%) |
Aug 29, 2018 | 99.44 | 99.44 | 98.69 | 99.18 | 600,582 | -0.09(-0.09%) |
Aug 28, 2018 | 98.12 | 99.51 | 98.12 | 99.26 | 1,056,888 | +0.95(+0.97%) |
Aug 27, 2018 | 99.03 | 99.28 | 97.94 | 98.31 | 745,627 | -0.39(-0.39%) |
Aug 24, 2018 | 98.80 | 99.55 | 98.48 | 98.70 | 1,124,296 | +0.02(+0.02%) |
Aug 23, 2018 | 98.00 | 98.79 | 96.87 | 98.68 | 1,275,542 | +0.47(+0.48%) |
Aug 22, 2018 | 98.59 | 98.60 | 97.56 | 98.21 | 613,413 | -0.21(-0.21%) |
Aug 21, 2018 | 98.87 | 99.00 | 97.58 | 98.42 | 725,795 | -0.31(-0.31%) |
Aug 20, 2018 | 98.19 | 98.86 | 97.90 | 98.73 | 1,351,192 | +0.44(+0.45%) |
Aug 17, 2018 | 97.68 | 98.47 | 97.31 | 98.29 | 899,923 | +0.84(+0.86%) |
Aug 16, 2018 | 97.41 | 98.02 | 97.15 | 97.45 | 1,144,345 | +0.47(+0.48%) |
Aug 15, 2018 | 95.46 | 97.33 | 95.46 | 96.98 | 1,462,430 | +1.02(+1.06%) |
Aug 14, 2018 | 94.94 | 96.08 | 93.63 | 95.96 | 948,608 | +1.58(+1.67%) |
Aug 13, 2018 | 94.57 | 94.74 | 93.62 | 94.38 | 875,137 | -0.12(-0.13%) |
Aug 10, 2018 | 93.63 | 95.14 | 93.20 | 94.50 | 1,033,945 | +0.04(+0.05%) |
Aug 09, 2018 | 94.83 | 95.72 | 94.39 | 94.46 | 1,024,808 | -0.40(-0.42%) |
Aug 08, 2018 | 94.94 | 95.04 | 93.74 | 94.86 | 851,471 | -0.09(-0.09%) |
Aug 07, 2018 | 96.01 | 96.43 | 94.44 | 94.95 | 969,510 | -0.79(-0.82%) |
Aug 06, 2018 | 94.25 | 96.16 | 94.25 | 95.73 | 1,125,895 | +1.74(+1.85%) |
Aug 03, 2018 | 94.00 | 94.73 | 93.25 | 94.00 | 1,290,636 | +0.09(+0.10%) |
Aug 02, 2018 | 92.35 | 94.20 | 91.80 | 93.90 | 1,491,330 | +1.93(+2.10%) |
Aug 01, 2018 | 91.41 | 92.54 | 90.92 | 91.97 | 1,398,457 | -0.35(-0.38%) |
Jul 31, 2018 | 91.61 | 92.37 | 90.40 | 92.32 | 1,539,109 | +0.45(+0.49%) |
Jul 30, 2018 | 92.17 | 92.72 | 91.74 | 91.87 | 732,104 | -0.31(-0.34%) |
Jul 27, 2018 | 93.21 | 93.68 | 92.10 | 92.18 | 1,382,609 | -0.20(-0.21%) |
Jul 26, 2018 | 92.34 | 93.21 | 91.95 | 92.38 | 1,890,860 | -0.03(-0.04%) |
Jul 25, 2018 | 93.24 | 94.63 | 92.30 | 92.42 | 2,765,001 | -1.08(-1.15%) |
Jul 24, 2018 | 95.76 | 95.76 | 93.18 | 93.49 | 2,083,269 | -2.30(-2.40%) |
Jul 23, 2018 | 95.59 | 96.31 | 94.19 | 95.79 | 1,319,602 | +0.43(+0.45%) |
Jul 20, 2018 | 96.20 | 96.27 | 95.27 | 95.36 | 1,436,700 | -1.17(-1.21%) |
Jul 19, 2018 | 95.85 | 97.39 | 95.85 | 96.53 | 928,786 | -0.29(-0.30%) |
Jul 18, 2018 | 95.89 | 97.07 | 95.41 | 96.82 | 1,407,541 | +1.53(+1.60%) |
Jul 17, 2018 | 96.11 | 96.47 | 95.14 | 95.29 | 1,407,896 | -0.78(-0.81%) |
Jul 16, 2018 | 95.60 | 96.64 | 95.01 | 96.07 | 1,745,496 | -0.70(-0.72%) |
Jul 13, 2018 | 95.92 | 96.97 | 95.66 | 96.77 | 1,107,044 | +0.60(+0.63%) |
Jul 12, 2018 | 96.04 | 96.46 | 95.57 | 96.16 | 1,605,823 | +0.80(+0.84%) |
Jul 11, 2018 | 94.49 | 95.81 | 94.46 | 95.36 | 2,048,361 | +0.57(+0.60%) |
Jul 10, 2018 | 95.39 | 95.62 | 94.31 | 94.79 | 2,309,587 | -0.54(-0.57%) |
Jul 09, 2018 | 95.55 | 95.78 | 94.71 | 95.33 | 2,611,308 | +0.09(+0.09%) |
Jul 06, 2018 | 95.06 | 95.55 | 94.48 | 95.25 | 2,289,912 | +0.76(+0.81%) |
Jul 05, 2018 | 93.76 | 94.73 | 93.39 | 94.48 | 2,260,137 | +1.30(+1.40%) |
Jul 03, 2018 | 93.18 | 93.18 | 93.18 | 0 | -0.72(-0.77%) | |
Jul 02, 2018 | 91.62 | 94.09 | 91.00 | 93.90 | 2,394,566 | +2.10(+2.29%) |
Jun 29, 2018 | 93.00 | 93.96 | 91.80 | 91.80 | 2,209,922 | -0.81(-0.87%) |
Jun 28, 2018 | 90.49 | 92.65 | 90.49 | 92.61 | 2,336,500 | +1.83(+2.01%) |
Jun 27, 2018 | 92.94 | 92.95 | 90.73 | 90.78 | 2,193,343 | -1.69(-1.83%) |
Jun 26, 2018 | 92.10 | 93.36 | 91.17 | 92.47 | 2,369,623 | +0.46(+0.50%) |
Jun 25, 2018 | 93.20 | 93.77 | 91.92 | 92.01 | 2,927,101 | -1.35(-1.44%) |
Jun 22, 2018 | 92.81 | 93.92 | 90.34 | 93.35 | 4,225,677 | +1.55(+1.69%) |
Jun 21, 2018 | 87.90 | 92.38 | 87.03 | 91.80 | 9,379,705 | +11.82(+14.78%) |
Jun 20, 2018 | 81.05 | 81.20 | 79.90 | 79.98 | 3,369,078 | -1.15(-1.42%) |
Jun 19, 2018 | 80.52 | 82.29 | 80.50 | 81.12 | 2,088,686 | +0.25(+0.31%) |
Jun 18, 2018 | 80.02 | 81.01 | 79.74 | 80.88 | 1,688,825 | +0.19(+0.23%) |
Jun 15, 2018 | 80.76 | 79.05 | 80.69 | 2,220,869 | +1.64(+2.07%) | |
Jun 14, 2018 | 79.34 | 79.66 | 78.52 | 79.05 | 1,960,573 | -0.16(-0.21%) |
Jun 13, 2018 | 79.72 | 80.37 | 79.20 | 79.21 | 1,078,202 | -0.39(-0.48%) |
Jun 12, 2018 | 79.50 | 79.75 | 78.87 | 79.60 | 1,989,111 | +0.45(+0.56%) |
Jun 11, 2018 | 78.78 | 79.23 | 78.37 | 79.15 | 1,350,229 | +0.74(+0.94%) |
Jun 08, 2018 | 78.24 | 78.81 | 77.64 | 78.42 | 1,608,078 | +0.04(+0.05%) |
Jun 07, 2018 | 79.14 | 79.35 | 78.13 | 78.37 | 1,447,022 | +0.42(+0.54%) |
Jun 06, 2018 | 78.18 | 77.95 | 1,237,667 | +1.41(+1.85%) | ||
Jun 05, 2018 | 75.88 | 76.68 | 75.12 | 76.54 | 1,289,950 | +0.51(+0.67%) |
Jun 04, 2018 | 75.65 | 76.36 | 75.34 | 76.03 | 1,500,875 | +0.15(+0.19%) |
Jun 01, 2018 | 75.71 | 76.74 | 75.34 | 75.89 | 1,479,953 | +0.93(+1.25%) |
May 31, 2018 | 76.28 | 76.28 | 74.54 | 74.95 | 2,081,630 | -1.34(-1.75%) |
May 30, 2018 | 75.94 | 76.36 | 75.58 | 76.29 | 1,451,567 | +0.76(+1.01%) |
May 29, 2018 | 74.87 | 75.53 | 74.54 | 75.53 | 1,740,601 | +0.17(+0.23%) |
May 25, 2018 | 75.35 | 75.35 | 75.35 | 0 | +0.80(+1.07%) | |
May 24, 2018 | 73.67 | 74.96 | 73.54 | 74.56 | 2,005,081 | +1.06(+1.45%) |
May 23, 2018 | 73.10 | 73.77 | 72.56 | 73.49 | 1,949,957 | -0.20(-0.27%) |
May 22, 2018 | 74.09 | 74.26 | 73.20 | 73.69 | 1,669,328 | -0.24(-0.32%) |
May 21, 2018 | 72.98 | 74.11 | 72.34 | 73.93 | 1,712,062 | +0.99(+1.36%) |
May 18, 2018 | 73.77 | 74.09 | 72.39 | 72.94 | 2,035,800 | -0.75(-1.02%) |
May 17, 2018 | 74.60 | 75.27 | 72.88 | 73.69 | 2,735,705 | -1.10(-1.47%) |
May 16, 2018 | 74.98 | 75.30 | 74.60 | 74.79 | 1,339,123 | -0.07(-0.09%) |
May 15, 2018 | 74.34 | 74.99 | 74.00 | 74.86 | 1,966,287 | +0.28(+0.38%) |
May 14, 2018 | 77.39 | 77.45 | 74.32 | 74.57 | 2,691,112 | -2.88(-3.72%) |
May 11, 2018 | 78.44 | 79.10 | 77.40 | 77.45 | 2,210,707 | -0.87(-1.11%) |
May 10, 2018 | 78.48 | 78.64 | 78.06 | 78.32 | 1,317,031 | -0.43(-0.54%) |
May 09, 2018 | 79.09 | 79.10 | 78.12 | 78.75 | 1,320,554 | -0.37(-0.47%) |
May 08, 2018 | 78.99 | 79.74 | 78.79 | 79.12 | 1,317,459 | +0.31(+0.39%) |
May 07, 2018 | 79.61 | 79.61 | 78.41 | 78.81 | 2,235,390 | -0.79(-0.99%) |
May 04, 2018 | 78.80 | 80.33 | 78.70 | 79.60 | 1,397,270 | +0.86(+1.09%) |
May 03, 2018 | 78.78 | 79.01 | 78.11 | 78.74 | 1,014,044 | -0.14(-0.17%) |
May 02, 2018 | 79.60 | 80.04 | 78.70 | 78.88 | 1,169,815 | -1.12(-1.40%) |
May 01, 2018 | 79.55 | 80.10 | 79.02 | 80.00 | 1,115,228 | +0.38(+0.47%) |
Apr 30, 2018 | 81.19 | 81.19 | 79.50 | 79.62 | 2,954,869 | -1.35(-1.67%) |
Apr 27, 2018 | 79.75 | 81.83 | 79.53 | 80.98 | 1,570,175 | +1.36(+1.71%) |
Apr 26, 2018 | 78.58 | 80.17 | 78.58 | 79.62 | 1,648,514 | +1.48(+1.90%) |
Apr 25, 2018 | 77.61 | 78.45 | 77.22 | 78.13 | 1,059,129 | +0.62(+0.80%) |
Apr 24, 2018 | 78.53 | 78.78 | 76.91 | 77.52 | 1,171,653 | -0.56(-0.71%) |
Apr 23, 2018 | 78.05 | 78.33 | 77.04 | 78.07 | 1,749,556 | +0.00(+0.00%) |
Apr 20, 2018 | 77.79 | 78.33 | 77.48 | 78.07 | 2,068,706 | +1.11(+1.44%) |
Apr 19, 2018 | 76.95 | 77.26 | 76.27 | 76.97 | 984,232 | +0.00(+0.00%) |
Apr 18, 2018 | 76.79 | 77.67 | 76.61 | 76.97 | 1,326,988 | +0.29(+0.38%) |
Apr 17, 2018 | 77.14 | 77.53 | 76.21 | 76.67 | 1,537,912 | +0.40(+0.53%) |
Apr 16, 2018 | 75.46 | 76.42 | 75.45 | 76.27 | 1,887,584 | +1.05(+1.40%) |
Apr 13, 2018 | 74.84 | 75.35 | 74.48 | 75.22 | 2,082,242 | +0.75(+1.00%) |
Apr 12, 2018 | 74.71 | 75.19 | 74.32 | 74.47 | 1,213,869 | +0.30(+0.40%) |
Apr 11, 2018 | 74.02 | 74.63 | 73.78 | 74.17 | 1,131,285 | -0.08(-0.10%) |
Apr 10, 2018 | 74.68 | 74.81 | 73.63 | 74.25 | 1,980,706 | +0.03(+0.05%) |
Apr 09, 2018 | 74.85 | 75.38 | 74.15 | 74.21 | 2,430,770 | +0.27(+0.37%) |
Apr 06, 2018 | 73.22 | 74.14 | 73.06 | 73.94 | 2,064,757 | +0.16(+0.22%) |
Apr 05, 2018 | 74.13 | 74.13 | 73.26 | 73.78 | 1,573,726 | -0.14(-0.20%) |
Apr 04, 2018 | 71.29 | 74.09 | 71.29 | 73.92 | 2,148,791 | +1.94(+2.70%) |
Apr 03, 2018 | 71.73 | 72.68 | 71.14 | 71.98 | 1,622,815 | +0.42(+0.58%) |
Apr 02, 2018 | 73.22 | 73.23 | 70.13 | 71.56 | 2,570,528 | -1.00(-1.38%) |
Mar 29, 2018 | 72.57 | 72.57 | 72.57 | 0 | +0.74(+1.03%) | |
Mar 28, 2018 | 71.73 | 72.12 | 71.43 | 71.83 | 2,182,537 | +0.14(+0.19%) |
Mar 27, 2018 | 72.15 | 72.64 | 71.22 | 71.69 | 1,680,172 | -0.51(-0.71%) |
Mar 26, 2018 | 72.77 | 73.91 | 71.97 | 72.20 | 2,494,711 | +0.49(+0.68%) |
Mar 23, 2018 | 73.06 | 74.19 | 71.69 | 71.72 | 3,199,684 | -1.44(-1.97%) |
Mar 22, 2018 | 75.32 | 76.61 | 73.11 | 73.16 | 6,175,001 | -6.27(-7.90%) |
Mar 21, 2018 | 80.90 | 81.45 | 79.34 | 79.43 | 1,951,038 | -1.53(-1.89%) |
Mar 20, 2018 | 80.60 | 82.03 | 80.40 | 80.96 | 2,261,884 | +0.63(+0.78%) |
Mar 19, 2018 | 80.17 | 80.95 | 79.73 | 80.33 | 1,914,289 | -0.15(-0.19%) |
Mar 16, 2018 | 79.91 | 81.04 | 79.74 | 80.49 | 3,559,335 | +0.79(+0.99%) |
Mar 15, 2018 | 80.28 | 81.03 | 79.55 | 79.69 | 1,989,101 | -0.50(-0.63%) |
Mar 14, 2018 | 80.84 | 81.73 | 80.01 | 80.20 | 1,504,177 | -0.23(-0.29%) |
Mar 13, 2018 | 81.10 | 81.26 | 80.29 | 80.43 | 1,862,541 | -0.23(-0.29%) |
Mar 12, 2018 | 80.74 | 81.28 | 80.28 | 80.66 | 1,472,226 | -0.05(-0.06%) |
Mar 09, 2018 | 80.30 | 80.80 | 79.77 | 80.71 | 1,420,352 | +1.01(+1.27%) |
Mar 08, 2018 | 79.83 | 80.26 | 79.46 | 79.69 | 1,950,674 | +0.20(+0.25%) |
Mar 07, 2018 | 79.64 | 78.71 | 79.50 | 2,000,804 | -0.62(-0.78%) | |
Mar 06, 2018 | 80.76 | 80.76 | 79.23 | 80.12 | 1,725,092 | -0.28(-0.35%) |
Mar 05, 2018 | 81.00 | 81.36 | 80.10 | 80.40 | 2,181,887 | -0.87(-1.07%) |
Mar 02, 2018 | 78.30 | 81.47 | 78.30 | 81.27 | 2,695,827 | +2.53(+3.21%) |
Mar 01, 2018 | 78.65 | 80.32 | 78.12 | 78.74 | 1,310,460 | +0.26(+0.34%) |
Feb 28, 2018 | 79.05 | 80.07 | 78.20 | 78.48 | 3,825,315 | -0.59(-0.74%) |
Feb 27, 2018 | 82.11 | 82.55 | 79.02 | 79.06 | 1,950,450 | -2.93(-3.57%) |
Feb 26, 2018 | 81.35 | 82.04 | 81.19 | 81.99 | 947,242 | +0.83(+1.02%) |
Feb 23, 2018 | 81.28 | 81.50 | 80.20 | 81.17 | 1,652,622 | +0.14(+0.17%) |
Feb 22, 2018 | 80.76 | 81.03 | 1,016,846 | -0.09(-0.12%) | ||
Feb 21, 2018 | 80.73 | 82.27 | 80.73 | 81.12 | 1,362,687 | +0.34(+0.42%) |
Feb 20, 2018 | 81.70 | 81.83 | 80.23 | 80.78 | 1,375,189 | -1.38(-1.68%) |
Feb 16, 2018 | 82.16 | 82.16 | 82.16 | 0 | -1.00(-1.20%) | |
Feb 15, 2018 | 81.80 | 83.30 | 81.60 | 83.16 | 2,157,319 | +1.77(+2.18%) |
Feb 14, 2018 | 80.62 | 81.79 | 80.17 | 81.39 | 1,500,044 | +0.76(+0.94%) |
Feb 13, 2018 | 79.91 | 80.87 | 79.36 | 80.63 | 2,303,280 | +0.43(+0.53%) |
Feb 12, 2018 | 79.38 | 80.76 | 79.29 | 80.20 | 1,578,795 | +1.30(+1.65%) |
Feb 09, 2018 | 78.51 | 79.52 | 76.81 | 78.90 | 1,936,232 | +1.16(+1.49%) |
Feb 08, 2018 | 81.17 | 81.43 | 77.66 | 77.74 | 2,086,972 | -3.19(-3.94%) |
Feb 07, 2018 | 79.89 | 81.73 | 79.87 | 80.94 | 1,425,609 | +0.60(+0.74%) |
Feb 06, 2018 | 78.81 | 80.80 | 77.59 | 80.34 | 2,888,917 | -0.88(-1.08%) |
Feb 05, 2018 | 81.35 | 83.29 | 80.44 | 81.22 | 1,355,263 | -0.54(-0.66%) |
Feb 02, 2018 | 82.72 | 82.92 | 81.71 | 81.75 | 1,999,274 | -1.25(-1.51%) |
Feb 01, 2018 | 81.21 | 83.04 | 80.89 | 83.01 | 1,833,859 | +1.41(+1.73%) |
Jan 31, 2018 | 82.21 | 82.69 | 81.16 | 81.59 | 2,112,556 | -0.59(-0.71%) |
Jan 30, 2018 | 83.48 | 83.75 | 82.16 | 82.18 | 1,495,677 | -1.44(-1.72%) |
Jan 29, 2018 | 83.71 | 84.26 | 83.21 | 83.62 | 947,817 | -0.22(-0.26%) |
Jan 26, 2018 | 83.41 | 83.93 | 82.66 | 83.84 | 985,533 | +0.54(+0.64%) |
Jan 25, 2018 | 83.42 | 83.89 | 82.38 | 83.30 | 1,157,745 | +0.26(+0.32%) |
Jan 24, 2018 | 83.38 | 83.68 | 82.61 | 83.04 | 860,276 | +0.05(+0.06%) |
Jan 23, 2018 | 83.18 | 83.91 | 82.95 | 82.99 | 961,825 | -0.49(-0.58%) |
Jan 22, 2018 | 84.04 | 84.10 | 82.31 | 83.47 | 1,409,765 | -0.83(-0.99%) |
Jan 19, 2018 | 83.19 | 84.37 | 83.15 | 84.31 | 1,534,441 | +1.43(+1.73%) |
Jan 18, 2018 | 82.70 | 83.25 | 82.41 | 82.88 | 1,073,535 | -0.09(-0.10%) |
Jan 17, 2018 | 83.06 | 83.92 | 82.62 | 82.96 | 1,424,186 | +0.61(+0.74%) |
Jan 16, 2018 | 84.01 | 84.15 | 81.98 | 82.35 | 1,839,171 | -1.09(-1.31%) |
Jan 12, 2018 | 83.44 | 83.44 | 83.44 | 0 | +0.36(+0.43%) | |
Jan 11, 2018 | 82.61 | 83.38 | 82.45 | 83.08 | 1,500,615 | +0.69(+0.84%) |
Jan 10, 2018 | 83.05 | 82.23 | 82.39 | 1,590,499 | -0.60(-0.72%) | |
Jan 09, 2018 | 83.83 | 83.88 | 82.73 | 82.99 | 2,215,040 | -0.56(-0.67%) |
Jan 08, 2018 | 83.74 | 83.99 | 82.09 | 83.55 | 2,195,833 | -0.45(-0.53%) |
Jan 05, 2018 | 83.60 | 84.01 | 82.79 | 84.00 | 1,540,594 | +0.67(+0.80%) |
Jan 04, 2018 | 84.18 | 84.67 | 83.24 | 83.33 | 2,549,380 | -0.02(-0.02%) |
Jan 03, 2018 | 81.82 | 83.47 | 81.71 | 83.35 | 1,930,027 | +1.88(+2.30%) |
Jan 02, 2018 | 81.86 | 82.14 | 80.83 | 81.47 | 2,382,596 | +0.25(+0.31%) |
Dec 29, 2017 | 81.22 | 81.22 | 81.22 | 0 | -1.25(-1.52%) | |
Dec 28, 2017 | 82.54 | 82.78 | 82.09 | 82.47 | 792,550 | +0.08(+0.09%) |
Dec 27, 2017 | 82.10 | 83.19 | 82.10 | 82.39 | 1,212,492 | +0.22(+0.27%) |
Dec 26, 2017 | 81.47 | 82.64 | 81.34 | 82.17 | 1,329,723 | +0.63(+0.78%) |
Dec 22, 2017 | 80.47 | 81.75 | 79.84 | 81.54 | 1,636,840 | +1.13(+1.41%) |
Dec 21, 2017 | 81.87 | 82.04 | 80.23 | 80.40 | 1,910,316 | -0.52(-0.64%) |
Dec 20, 2017 | 82.66 | 83.14 | 80.78 | 80.92 | 3,215,828 | -0.86(-1.05%) |
Dec 19, 2017 | 79.35 | 81.82 | 78.29 | 81.78 | 5,714,961 | +5.20(+6.79%) |
Dec 18, 2017 | 76.00 | 76.81 | 75.53 | 76.58 | 3,612,068 | +1.80(+2.41%) |
Dec 15, 2017 | 74.09 | 75.45 | 74.09 | 74.78 | 3,626,225 | +1.23(+1.67%) |
Dec 14, 2017 | 74.20 | 74.98 | 73.53 | 73.55 | 1,750,845 | -0.54(-0.73%) |
Dec 13, 2017 | 73.63 | 74.36 | 73.45 | 74.09 | 1,482,959 | +0.39(+0.53%) |
Dec 12, 2017 | 73.70 | 74.14 | 72.73 | 73.70 | 2,132,310 | +0.50(+0.68%) |
Dec 11, 2017 | 72.99 | 73.36 | 72.64 | 73.21 | 2,444,041 | +0.12(+0.16%) |
Dec 08, 2017 | 72.18 | 73.13 | 71.63 | 73.09 | 1,871,539 | +0.96(+1.33%) |
Dec 07, 2017 | 72.38 | 73.04 | 71.95 | 72.13 | 1,886,287 | -0.21(-0.29%) |
Dec 06, 2017 | 73.01 | 73.43 | 72.32 | 72.34 | 1,537,049 | -0.52(-0.71%) |
Dec 05, 2017 | 73.19 | 73.27 | 71.64 | 72.86 | 2,549,161 | +0.07(+0.09%) |
Dec 04, 2017 | 72.39 | 74.91 | 72.39 | 72.79 | 2,800,947 | +0.86(+1.20%) |
Dec 01, 2017 | 71.66 | 72.32 | 70.87 | 71.93 | 1,704,386 | +0.61(+0.85%) |
Nov 30, 2017 | 71.84 | 72.44 | 71.01 | 71.32 | 2,404,916 | -0.41(-0.58%) |
Nov 29, 2017 | 70.41 | 71.95 | 70.25 | 71.73 | 1,699,521 | +1.48(+2.11%) |
Nov 28, 2017 | 68.18 | 70.29 | 67.96 | 70.25 | 1,311,733 | +2.35(+3.46%) |
Nov 27, 2017 | 67.79 | 68.13 | 67.56 | 67.90 | 1,194,680 | +0.03(+0.05%) |
Nov 24, 2017 | 67.64 | 68.12 | 67.29 | 67.87 | 603,789 | +0.41(+0.60%) |
Nov 22, 2017 | 67.80 | 67.89 | 66.97 | 67.46 | 1,837,306 | -0.48(-0.71%) |
Nov 21, 2017 | 69.97 | 69.97 | 67.78 | 67.94 | 3,598,312 | -1.66(-2.38%) |
Nov 20, 2017 | 70.16 | 70.16 | 69.26 | 69.60 | 1,627,912 | -0.44(-0.63%) |
Nov 17, 2017 | 69.77 | 70.40 | 69.53 | 70.04 | 836,921 | +0.41(+0.58%) |
Nov 16, 2017 | 69.35 | 69.96 | 69.27 | 69.64 | 1,255,703 | +0.32(+0.46%) |
Nov 15, 2017 | 70.00 | 70.20 | 69.26 | 69.31 | 1,843,337 | -0.76(-1.09%) |
Nov 14, 2017 | 70.16 | 70.64 | 69.92 | 70.08 | 1,780,064 | +0.01(+0.01%) |
Nov 13, 2017 | 69.80 | 70.25 | 69.49 | 70.07 | 2,182,349 | +0.17(+0.24%) |
Nov 10, 2017 | 69.32 | 70.08 | 69.23 | 69.90 | 1,107,123 | +0.42(+0.61%) |
Nov 09, 2017 | 69.04 | 69.59 | 68.74 | 69.48 | 1,593,426 | +0.02(+0.02%) |
Nov 08, 2017 | 69.04 | 70.39 | 69.03 | 69.46 | 1,594,206 | +0.40(+0.58%) |
Nov 07, 2017 | 69.61 | 70.18 | 68.80 | 69.06 | 1,827,790 | -0.63(-0.91%) |
Nov 06, 2017 | 69.57 | 69.84 | 69.19 | 69.70 | 689,211 | +0.10(+0.15%) |
Nov 03, 2017 | 69.21 | 70.39 | 69.04 | 69.59 | 1,203,401 | +0.40(+0.57%) |
Nov 02, 2017 | 69.09 | 69.62 | 68.86 | 69.20 | 1,042,404 | -0.23(-0.33%) |
Nov 01, 2017 | 69.67 | 69.96 | 69.14 | 69.42 | 1,492,522 | -0.16(-0.23%) |
Oct 31, 2017 | 70.19 | 70.38 | 69.35 | 69.59 | 1,305,028 | -0.42(-0.60%) |
Oct 30, 2017 | 70.26 | 70.42 | 69.44 | 70.01 | 1,547,345 | -0.47(-0.67%) |
Oct 27, 2017 | 70.53 | 72.37 | 70.32 | 70.48 | 1,874,932 | +0.46(+0.65%) |
Oct 26, 2017 | 69.59 | 70.23 | 69.52 | 70.03 | 949,546 | +0.83(+1.20%) |
Oct 25, 2017 | 69.81 | 70.12 | 68.82 | 69.20 | 2,253,934 | -0.70(-1.00%) |
Oct 24, 2017 | 69.67 | 70.12 | 69.57 | 69.90 | 1,072,180 | +0.25(+0.35%) |
Oct 23, 2017 | 70.02 | 70.25 | 69.60 | 69.65 | 2,215,600 | -0.36(-0.51%) |
Oct 20, 2017 | 69.67 | 70.68 | 69.48 | 70.01 | 2,308,209 | +0.68(+0.98%) |
Oct 19, 2017 | 69.27 | 69.40 | 68.58 | 69.33 | 1,937,631 | +0.01(+0.01%) |
Oct 18, 2017 | 69.02 | 69.57 | 68.71 | 69.32 | 2,263,380 | +0.34(+0.49%) |
Oct 17, 2017 | 66.89 | 69.26 | 66.71 | 68.98 | 2,654,914 | +1.15(+1.70%) |
Oct 16, 2017 | 67.39 | 67.98 | 67.05 | 67.83 | 1,713,788 | +0.66(+0.98%) |
Oct 13, 2017 | 66.92 | 67.21 | 66.68 | 67.17 | 1,168,693 | +0.18(+0.27%) |
Oct 12, 2017 | 66.79 | 67.10 | 66.19 | 67.00 | 2,127,945 | -0.11(-0.16%) |
Oct 11, 2017 | 67.28 | 67.54 | 67.03 | 67.11 | 2,736,159 | +0.05(+0.08%) |
Oct 10, 2017 | 67.68 | 67.82 | 66.90 | 67.06 | 1,244,701 | -0.39(-0.58%) |
Oct 09, 2017 | 68.33 | 68.41 | 67.24 | 67.45 | 1,740,857 | -0.92(-1.35%) |
Oct 06, 2017 | 67.08 | 68.49 | 66.82 | 68.37 | 2,278,783 | +1.47(+2.20%) |
Oct 05, 2017 | 66.88 | 67.08 | 66.11 | 66.90 | 1,946,310 | +0.10(+0.15%) |
Oct 04, 2017 | 67.26 | 67.50 | 66.57 | 66.80 | 1,433,826 | -0.43(-0.64%) |
Oct 03, 2017 | 66.95 | 67.25 | 66.48 | 67.22 | 2,074,350 | +0.79(+1.19%) |