Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 74.57 | 76.95 | 74.07 | 76.89 | 1,030,500 | +2.17(+2.90%) |
Sep 27, 2018 | 75.12 | 75.47 | 74.60 | 74.72 | 876,625 | -0.34(-0.45%) |
Sep 26, 2018 | 75.75 | 76.20 | 74.63 | 75.06 | 914,099 | -1.19(-1.56%) |
Sep 25, 2018 | 78.25 | 78.25 | 75.32 | 76.25 | 1,153,152 | -2.20(-2.80%) |
Sep 24, 2018 | 78.02 | 78.86 | 76.82 | 78.45 | 798,639 | -0.17(-0.22%) |
Sep 21, 2018 | 78.98 | 79.29 | 78.12 | 78.62 | 2,267,900 | -0.05(-0.06%) |
Sep 20, 2018 | 77.55 | 79.07 | 77.27 | 78.67 | 1,422,750 | +1.86(+2.42%) |
Sep 19, 2018 | 75.11 | 77.14 | 75.11 | 76.81 | 1,060,164 | +1.77(+2.36%) |
Sep 18, 2018 | 74.27 | 75.53 | 74.10 | 75.04 | 997,506 | +1.07(+1.45%) |
Sep 17, 2018 | 75.38 | 75.99 | 73.79 | 73.97 | 1,090,796 | -1.77(-2.34%) |
Sep 14, 2018 | 75.75 | 76.40 | 75.29 | 75.74 | 766,400 | +0.44(+0.58%) |
Sep 13, 2018 | 74.55 | 75.98 | 73.67 | 75.30 | 1,630,425 | +1.84(+2.50%) |
Sep 12, 2018 | 72.88 | 73.53 | 71.54 | 73.46 | 1,272,979 | +0.09(+0.12%) |
Sep 11, 2018 | 73.52 | 73.97 | 72.31 | 73.37 | 1,306,008 | -0.61(-0.82%) |
Sep 10, 2018 | 74.88 | 74.90 | 73.52 | 73.98 | 708,500 | -0.97(-1.29%) |
Sep 07, 2018 | 74.00 | 76.48 | 73.52 | 74.95 | 2,422,300 | -0.18(-0.24%) |
Sep 06, 2018 | 79.55 | 79.93 | 75.09 | 75.13 | 1,998,514 | -4.55(-5.71%) |
Sep 05, 2018 | 80.42 | 80.49 | 79.37 | 79.68 | 665,710 | -0.60(-0.75%) |
Sep 04, 2018 | 79.88 | 80.84 | 79.52 | 80.28 | 1,247,192 | +0.19(+0.24%) |
Aug 31, 2018 | 80.09 | 80.09 | 80.09 | 0 | +0.69(+0.87%) | |
Aug 30, 2018 | 80.04 | 80.56 | 79.21 | 79.40 | 663,426 | -0.89(-1.11%) |
Aug 29, 2018 | 79.93 | 80.49 | 79.29 | 80.29 | 768,568 | +0.46(+0.58%) |
Aug 28, 2018 | 79.91 | 80.21 | 79.01 | 79.83 | 832,354 | +0.24(+0.30%) |
Aug 27, 2018 | 79.80 | 80.49 | 79.41 | 79.59 | 1,141,811 | -0.04(-0.05%) |
Aug 24, 2018 | 79.56 | 79.99 | 79.16 | 79.63 | 702,200 | +0.43(+0.54%) |
Aug 23, 2018 | 80.26 | 80.79 | 78.97 | 79.20 | 977,491 | -1.42(-1.76%) |
Aug 22, 2018 | 80.75 | 81.20 | 79.97 | 80.62 | 787,477 | -0.48(-0.59%) |
Aug 21, 2018 | 78.72 | 81.29 | 78.62 | 81.10 | 2,007,140 | +2.92(+3.73%) |
Aug 20, 2018 | 81.71 | 81.86 | 78.12 | 78.18 | 1,706,599 | -3.32(-4.07%) |
Aug 17, 2018 | 81.57 | 81.98 | 80.74 | 81.50 | 1,278,100 | -0.66(-0.80%) |
Aug 16, 2018 | 82.60 | 82.60 | 81.45 | 82.16 | 1,065,376 | +0.21(+0.26%) |
Aug 15, 2018 | 82.33 | 82.42 | 81.11 | 81.95 | 1,933,933 | -0.84(-1.01%) |
Aug 14, 2018 | 83.52 | 83.96 | 82.21 | 82.79 | 1,534,700 | -0.32(-0.39%) |
Aug 13, 2018 | 83.00 | 84.05 | 82.70 | 83.11 | 939,918 | -0.08(-0.10%) |
Aug 10, 2018 | 84.69 | 84.69 | 82.68 | 83.19 | 1,277,500 | -2.32(-2.71%) |
Aug 09, 2018 | 85.00 | 86.04 | 84.50 | 85.51 | 684,305 | -0.04(-0.05%) |
Aug 08, 2018 | 85.67 | 86.47 | 85.38 | 85.55 | 502,316 | -0.51(-0.59%) |
Aug 07, 2018 | 85.21 | 86.50 | 84.77 | 86.06 | 1,310,563 | +0.86(+1.01%) |
Aug 06, 2018 | 83.46 | 85.37 | 82.59 | 85.20 | 942,573 | +1.02(+1.21%) |
Aug 03, 2018 | 84.70 | 84.70 | 83.51 | 84.18 | 846,800 | -0.23(-0.27%) |
Aug 02, 2018 | 79.00 | 84.91 | 79.00 | 84.41 | 2,535,602 | +2.23(+2.71%) |
Aug 01, 2018 | 82.66 | 83.30 | 81.37 | 82.18 | 2,658,568 | +0.42(+0.51%) |
Jul 31, 2018 | 81.42 | 82.34 | 80.63 | 81.76 | 768,437 | +0.93(+1.15%) |
Jul 30, 2018 | 81.40 | 81.69 | 79.95 | 80.83 | 1,140,057 | -0.89(-1.09%) |
Jul 27, 2018 | 82.54 | 82.96 | 80.88 | 81.72 | 713,700 | -0.48(-0.58%) |
Jul 26, 2018 | 81.22 | 82.45 | 80.75 | 82.20 | 843,295 | +0.95(+1.17%) |
Jul 25, 2018 | 81.02 | 81.60 | 79.60 | 81.25 | 1,084,303 | +0.03(+0.04%) |
Jul 24, 2018 | 83.24 | 83.50 | 81.01 | 81.22 | 858,466 | -1.32(-1.60%) |
Jul 23, 2018 | 80.79 | 82.68 | 79.69 | 82.54 | 1,127,567 | +1.34(+1.65%) |
Jul 20, 2018 | 84.30 | 85.24 | 81.06 | 81.20 | 1,618,964 | -2.56(-3.06%) |
Jul 19, 2018 | 82.36 | 84.21 | 82.28 | 83.76 | 1,360,001 | +1.36(+1.65%) |
Jul 18, 2018 | 82.80 | 83.50 | 82.13 | 82.40 | 985,308 | -0.32(-0.39%) |
Jul 17, 2018 | 81.21 | 82.75 | 80.76 | 82.72 | 742,197 | +1.39(+1.71%) |
Jul 16, 2018 | 81.72 | 82.34 | 81.21 | 81.33 | 598,538 | -0.04(-0.05%) |
Jul 13, 2018 | 81.84 | 82.58 | 81.17 | 81.37 | 625,964 | -0.61(-0.74%) |
Jul 12, 2018 | 80.47 | 82.06 | 80.05 | 81.98 | 1,184,737 | +1.72(+2.14%) |
Jul 11, 2018 | 82.56 | 82.60 | 80.20 | 80.26 | 665,001 | -3.03(-3.64%) |
Jul 10, 2018 | 82.30 | 83.41 | 82.05 | 83.29 | 639,063 | +0.71(+0.86%) |
Jul 09, 2018 | 82.74 | 81.13 | 82.58 | 771,341 | +1.05(+1.29%) | |
Jul 06, 2018 | 81.77 | 81.91 | 80.06 | 81.53 | 774,366 | -0.29(-0.35%) |
Jul 05, 2018 | 79.51 | 82.04 | 78.61 | 81.82 | 2,326,542 | +4.38(+5.66%) |
Jul 03, 2018 | 77.44 | 77.44 | 77.44 | 0 | -2.66(-3.32%) | |
Jul 02, 2018 | 79.75 | 80.29 | 78.76 | 80.10 | 710,366 | -0.07(-0.09%) |
Jun 29, 2018 | 80.83 | 81.35 | 80.10 | 80.17 | 981,475 | -0.31(-0.39%) |
Jun 28, 2018 | 79.62 | 80.63 | 79.31 | 80.48 | 597,341 | +0.59(+0.74%) |
Jun 27, 2018 | 81.81 | 82.32 | 79.88 | 79.89 | 670,704 | -1.83(-2.24%) |
Jun 26, 2018 | 80.43 | 82.11 | 79.86 | 81.72 | 858,131 | +1.36(+1.69%) |
Jun 25, 2018 | 81.70 | 81.97 | 79.41 | 80.36 | 984,023 | -1.69(-2.06%) |
Jun 22, 2018 | 82.83 | 82.94 | 81.46 | 82.05 | 1,599,582 | -0.18(-0.22%) |
Jun 21, 2018 | 83.83 | 83.83 | 82.09 | 82.23 | 703,954 | -1.23(-1.47%) |
Jun 20, 2018 | 84.30 | 84.49 | 83.19 | 83.46 | 872,682 | -0.05(-0.06%) |
Jun 19, 2018 | 84.73 | 85.22 | 82.83 | 83.51 | 1,037,230 | -2.28(-2.66%) |
Jun 18, 2018 | 85.01 | 86.50 | 84.22 | 85.79 | 2,090,330 | +0.67(+0.79%) |
Jun 15, 2018 | 85.24 | 83.65 | 85.12 | 2,786,950 | +1.47(+1.76%) | |
Jun 14, 2018 | 80.84 | 83.96 | 80.50 | 83.65 | 2,588,336 | +3.25(+4.04%) |
Jun 13, 2018 | 81.01 | 81.50 | 80.02 | 80.40 | 1,176,605 | -0.33(-0.41%) |
Jun 12, 2018 | 79.84 | 81.24 | 79.55 | 80.73 | 916,428 | +0.90(+1.13%) |
Jun 11, 2018 | 79.99 | 80.30 | 79.64 | 79.83 | 599,377 | -0.33(-0.41%) |
Jun 08, 2018 | 79.09 | 80.98 | 78.42 | 80.16 | 1,682,526 | -0.88(-1.09%) |
Jun 07, 2018 | 79.95 | 82.11 | 79.52 | 81.04 | 1,684,506 | +0.95(+1.19%) |
Jun 06, 2018 | 81.41 | 81.72 | 79.16 | 80.09 | 2,314,782 | -1.63(-1.99%) |
Jun 05, 2018 | 81.97 | 82.25 | 81.24 | 81.72 | 735,717 | +0.03(+0.04%) |
Jun 04, 2018 | 82.00 | 82.00 | 80.92 | 81.69 | 794,580 | -0.12(-0.15%) |
Jun 01, 2018 | 80.63 | 82.00 | 80.30 | 81.81 | 1,218,477 | +1.56(+1.94%) |
May 31, 2018 | 80.81 | 81.54 | 80.02 | 80.25 | 1,109,586 | -0.68(-0.84%) |
May 30, 2018 | 79.91 | 81.04 | 79.65 | 80.93 | 1,143,500 | +0.99(+1.24%) |
May 29, 2018 | 80.86 | 81.05 | 78.98 | 79.94 | 1,582,577 | -1.55(-1.90%) |
May 25, 2018 | 81.49 | 81.49 | 81.49 | 0 | +0.26(+0.32%) | |
May 24, 2018 | 81.32 | 81.94 | 80.50 | 81.23 | 1,370,131 | -0.07(-0.09%) |
May 23, 2018 | 81.18 | 81.34 | 80.00 | 81.30 | 1,259,333 | +0.52(+0.64%) |
May 22, 2018 | 81.57 | 82.29 | 80.63 | 80.78 | 1,061,182 | -0.37(-0.46%) |
May 21, 2018 | 80.47 | 81.83 | 79.81 | 81.15 | 1,344,703 | +1.56(+1.96%) |
May 18, 2018 | 80.02 | 80.15 | 78.75 | 79.59 | 1,734,369 | -1.02(-1.27%) |
May 17, 2018 | 79.17 | 81.19 | 79.17 | 80.61 | 686,415 | -0.44(-0.54%) |
May 16, 2018 | 80.38 | 81.24 | 80.20 | 81.05 | 1,106,577 | +0.95(+1.19%) |
May 15, 2018 | 81.13 | 81.26 | 79.46 | 80.10 | 1,158,804 | -1.57(-1.92%) |
May 14, 2018 | 82.33 | 83.42 | 81.05 | 81.67 | 1,202,330 | +0.03(+0.04%) |
May 11, 2018 | 81.26 | 82.09 | 81.26 | 81.64 | 854,165 | -0.35(-0.43%) |
May 10, 2018 | 80.79 | 82.05 | 80.00 | 81.99 | 1,204,525 | +1.78(+2.22%) |
May 09, 2018 | 79.94 | 80.86 | 79.50 | 80.21 | 1,249,006 | +0.32(+0.40%) |
May 08, 2018 | 79.20 | 80.42 | 78.88 | 79.89 | 1,702,058 | +0.25(+0.31%) |
May 07, 2018 | 79.83 | 81.41 | 79.16 | 79.64 | 2,451,788 | +0.15(+0.19%) |
May 04, 2018 | 76.19 | 79.54 | 75.84 | 79.49 | 1,761,248 | +2.76(+3.60%) |
May 03, 2018 | 74.03 | 77.75 | 70.78 | 76.73 | 3,987,912 | +2.49(+3.35%) |
May 02, 2018 | 72.00 | 74.69 | 71.86 | 74.24 | 3,810,002 | +2.44(+3.40%) |
May 01, 2018 | 68.65 | 72.46 | 68.34 | 71.80 | 2,420,338 | +4.40(+6.53%) |
Apr 30, 2018 | 67.34 | 68.44 | 66.30 | 67.40 | 2,140,126 | +0.02(+0.03%) |
Apr 27, 2018 | 68.59 | 68.59 | 67.22 | 67.38 | 1,451,121 | -1.10(-1.61%) |
Apr 26, 2018 | 68.43 | 69.14 | 67.29 | 68.48 | 1,250,168 | +0.82(+1.21%) |
Apr 25, 2018 | 68.11 | 68.65 | 67.14 | 67.66 | 1,453,350 | -0.40(-0.59%) |
Apr 24, 2018 | 68.89 | 69.46 | 67.75 | 68.06 | 2,218,242 | -0.62(-0.90%) |
Apr 23, 2018 | 70.21 | 70.67 | 68.30 | 68.68 | 2,354,668 | -1.20(-1.72%) |
Apr 20, 2018 | 70.78 | 71.03 | 68.54 | 69.88 | 1,670,409 | -0.75(-1.06%) |
Apr 19, 2018 | 71.40 | 71.77 | 69.71 | 70.63 | 2,796,749 | -2.49(-3.41%) |
Apr 18, 2018 | 73.26 | 73.77 | 72.13 | 73.12 | 950,358 | -0.35(-0.48%) |
Apr 17, 2018 | 72.86 | 73.83 | 72.56 | 73.47 | 810,277 | +1.19(+1.65%) |
Apr 16, 2018 | 72.75 | 72.91 | 71.22 | 72.28 | 1,075,327 | -0.27(-0.37%) |
Apr 13, 2018 | 72.90 | 72.90 | 71.62 | 72.55 | 829,457 | +0.04(+0.06%) |
Apr 12, 2018 | 72.72 | 73.39 | 72.02 | 72.51 | 1,486,408 | +0.31(+0.43%) |
Apr 11, 2018 | 70.91 | 72.82 | 70.42 | 72.20 | 1,026,649 | +0.96(+1.35%) |
Apr 10, 2018 | 70.80 | 71.64 | 70.41 | 71.24 | 1,092,987 | +1.65(+2.37%) |
Apr 09, 2018 | 70.10 | 71.44 | 69.57 | 69.59 | 1,157,476 | -0.13(-0.19%) |
Apr 06, 2018 | 70.70 | 71.53 | 69.33 | 69.72 | 1,291,546 | -1.69(-2.37%) |
Apr 05, 2018 | 71.66 | 72.40 | 70.94 | 71.41 | 1,611,339 | -0.10(-0.14%) |
Apr 04, 2018 | 68.22 | 71.59 | 67.81 | 71.51 | 1,231,613 | +1.80(+2.58%) |
Apr 03, 2018 | 69.01 | 69.93 | 68.65 | 69.71 | 1,093,764 | +1.18(+1.72%) |
Apr 02, 2018 | 70.07 | 70.44 | 68.06 | 68.53 | 1,275,205 | -1.92(-2.73%) |
Mar 29, 2018 | 70.45 | 70.45 | 70.45 | 0 | +1.91(+2.79%) | |
Mar 28, 2018 | 69.93 | 70.87 | 68.13 | 68.54 | 1,717,767 | -1.69(-2.41%) |
Mar 27, 2018 | 73.49 | 73.57 | 69.63 | 70.23 | 1,855,767 | -3.11(-4.24%) |
Mar 26, 2018 | 72.55 | 73.53 | 71.26 | 73.34 | 1,813,842 | +1.79(+2.50%) |
Mar 23, 2018 | 72.76 | 73.40 | 70.61 | 71.55 | 2,167,396 | -1.10(-1.51%) |
Mar 22, 2018 | 73.43 | 74.43 | 72.19 | 72.65 | 2,639,799 | -1.53(-2.06%) |
Mar 21, 2018 | 75.07 | 75.92 | 73.92 | 74.18 | 2,088,222 | -0.89(-1.19%) |
Mar 20, 2018 | 75.05 | 76.66 | 73.52 | 75.07 | 4,309,590 | -3.35(-4.27%) |
Mar 19, 2018 | 79.80 | 80.31 | 77.42 | 78.42 | 2,532,011 | -2.33(-2.89%) |
Mar 16, 2018 | 79.29 | 81.62 | 78.99 | 80.75 | 2,831,936 | +1.75(+2.22%) |
Mar 15, 2018 | 79.48 | 80.02 | 74.79 | 79.00 | 6,756,921 | -3.22(-3.92%) |
Mar 14, 2018 | 83.46 | 83.75 | 81.30 | 82.22 | 1,390,922 | -1.20(-1.44%) |
Mar 13, 2018 | 86.56 | 86.56 | 83.07 | 83.42 | 1,774,675 | -2.97(-3.44%) |
Mar 12, 2018 | 86.00 | 86.84 | 83.96 | 86.39 | 1,861,674 | +0.88(+1.03%) |
Mar 09, 2018 | 84.45 | 85.51 | 83.88 | 85.51 | 1,437,595 | +1.28(+1.52%) |
Mar 08, 2018 | 83.50 | 84.29 | 82.70 | 84.23 | 1,378,446 | +0.91(+1.09%) |
Mar 07, 2018 | 83.32 | 1,778,541 | -0.36(-0.43%) | |||
Mar 06, 2018 | 83.46 | 84.24 | 83.25 | 83.68 | 1,260,223 | +0.49(+0.59%) |
Mar 05, 2018 | 80.65 | 83.53 | 80.65 | 83.19 | 1,692,498 | +2.06(+2.54%) |
Mar 02, 2018 | 77.87 | 81.30 | 77.87 | 81.13 | 1,667,251 | +2.52(+3.21%) |
Mar 01, 2018 | 80.83 | 81.09 | 78.16 | 78.61 | 1,488,268 | -2.10(-2.60%) |
Feb 28, 2018 | 81.25 | 81.93 | 80.15 | 80.71 | 988,461 | -0.50(-0.62%) |
Feb 27, 2018 | 81.58 | 82.28 | 81.18 | 81.21 | 1,143,724 | -0.27(-0.33%) |
Feb 26, 2018 | 80.13 | 81.49 | 79.86 | 81.48 | 1,029,376 | +1.35(+1.68%) |
Feb 23, 2018 | 78.98 | 80.16 | 78.57 | 80.13 | 1,073,597 | +1.63(+2.08%) |
Feb 22, 2018 | 78.12 | 78.50 | 1,493,058 | -1.45(-1.81%) | ||
Feb 21, 2018 | 80.38 | 80.84 | 79.72 | 79.95 | 1,735,732 | -0.22(-0.27%) |
Feb 20, 2018 | 77.37 | 80.88 | 77.37 | 80.17 | 2,322,250 | +2.86(+3.70%) |
Feb 16, 2018 | 77.31 | 77.31 | 77.31 | 0 | -1.25(-1.59%) | |
Feb 15, 2018 | 78.97 | 79.72 | 77.59 | 78.56 | 1,393,972 | -0.26(-0.33%) |
Feb 14, 2018 | 79.83 | 78.45 | 78.82 | 1,736,414 | -0.53(-0.67%) | |
Feb 13, 2018 | 78.80 | 79.70 | 78.51 | 79.35 | 1,147,812 | +0.18(+0.23%) |
Feb 12, 2018 | 78.34 | 79.95 | 77.94 | 79.17 | 1,615,220 | +1.32(+1.70%) |
Feb 09, 2018 | 77.76 | 79.80 | 75.50 | 77.85 | 3,382,824 | +1.00(+1.30%) |
Feb 08, 2018 | 78.09 | 80.62 | 76.81 | 76.85 | 2,632,334 | -1.24(-1.59%) |
Feb 07, 2018 | 78.75 | 80.02 | 78.07 | 78.09 | 3,609,232 | -0.98(-1.24%) |
Feb 06, 2018 | 74.99 | 79.25 | 74.11 | 79.07 | 3,741,951 | +2.19(+2.85%) |
Feb 05, 2018 | 80.20 | 81.77 | 75.35 | 76.88 | 4,728,999 | -3.89(-4.82%) |
Feb 02, 2018 | 82.41 | 83.89 | 80.62 | 80.77 | 4,082,291 | -2.57(-3.08%) |
Feb 01, 2018 | 79.32 | 81.21 | 77.89 | 83.34 | 10,690,758 | +11.57(+16.12%) |
Jan 31, 2018 | 71.50 | 71.95 | 69.88 | 71.77 | 3,904,956 | +1.10(+1.56%) |
Jan 30, 2018 | 67.48 | 75.08 | 67.40 | 70.67 | 6,125,885 | +2.48(+3.64%) |
Jan 29, 2018 | 67.32 | 68.45 | 67.30 | 68.19 | 2,286,232 | +0.25(+0.37%) |
Jan 26, 2018 | 66.42 | 67.94 | 66.10 | 67.94 | 1,931,972 | +1.88(+2.85%) |
Jan 25, 2018 | 67.46 | 67.50 | 65.72 | 66.06 | 1,914,889 | -0.84(-1.26%) |
Jan 24, 2018 | 66.76 | 67.89 | 65.80 | 66.90 | 2,798,440 | -0.42(-0.62%) |
Jan 23, 2018 | 66.44 | 67.79 | 66.10 | 67.32 | 2,028,728 | +0.98(+1.48%) |
Jan 22, 2018 | 68.52 | 65.56 | 66.34 | 3,147,509 | -2.06(-3.01%) | |
Jan 19, 2018 | 70.50 | 70.50 | 67.14 | 68.40 | 2,820,316 | -2.30(-3.25%) |
Jan 18, 2018 | 70.84 | 71.99 | 70.59 | 70.70 | 1,233,643 | -0.15(-0.21%) |
Jan 17, 2018 | 69.47 | 71.09 | 69.32 | 70.85 | 1,023,757 | +1.55(+2.24%) |
Jan 16, 2018 | 71.37 | 71.61 | 68.91 | 69.30 | 1,188,483 | -1.74(-2.45%) |
Jan 12, 2018 | 71.04 | 71.04 | 71.04 | 0 | +2.16(+3.14%) | |
Jan 11, 2018 | 68.00 | 69.39 | 67.67 | 68.88 | 1,022,358 | +1.14(+1.68%) |
Jan 10, 2018 | 67.74 | 1,690,907 | -1.26(-1.83%) | |||
Jan 09, 2018 | 69.14 | 69.97 | 68.44 | 69.00 | 1,510,476 | +0.16(+0.23%) |
Jan 08, 2018 | 67.89 | 68.97 | 67.29 | 68.84 | 1,389,978 | +0.81(+1.19%) |
Jan 05, 2018 | 69.06 | 69.44 | 67.93 | 68.03 | 1,556,428 | -0.69(-1.00%) |
Jan 04, 2018 | 68.69 | 69.88 | 68.09 | 68.72 | 1,346,925 | +0.33(+0.48%) |
Jan 03, 2018 | 69.08 | 70.01 | 68.14 | 68.39 | 1,552,777 | -0.49(-0.71%) |
Jan 02, 2018 | 67.06 | 68.97 | 66.08 | 68.88 | 1,345,849 | +2.28(+3.42%) |
Dec 29, 2017 | 66.60 | 66.60 | 66.60 | 0 | -0.76(-1.13%) | |
Dec 28, 2017 | 67.51 | 67.90 | 66.85 | 67.36 | 850,269 | +0.10(+0.15%) |
Dec 27, 2017 | 66.25 | 67.99 | 65.98 | 67.26 | 1,135,420 | +1.36(+2.06%) |
Dec 26, 2017 | 65.84 | 67.69 | 64.53 | 65.90 | 1,260,272 | -1.79(-2.64%) |
Dec 22, 2017 | 67.49 | 68.21 | 67.35 | 67.69 | 877,754 | +0.21(+0.31%) |
Dec 21, 2017 | 67.25 | 67.55 | 67.06 | 67.48 | 913,391 | +0.41(+0.61%) |
Dec 20, 2017 | 67.22 | 67.52 | 66.13 | 67.07 | 844,956 | +0.28(+0.42%) |
Dec 19, 2017 | 66.75 | 67.28 | 66.36 | 66.79 | 878,480 | -0.26(-0.39%) |
Dec 18, 2017 | 66.00 | 67.33 | 65.30 | 67.05 | 1,824,122 | +1.52(+2.32%) |
Dec 15, 2017 | 65.57 | 66.15 | 64.72 | 65.53 | 4,164,832 | +0.30(+0.46%) |
Dec 14, 2017 | 67.20 | 67.33 | 65.21 | 65.23 | 1,969,939 | -2.06(-3.06%) |
Dec 13, 2017 | 68.14 | 69.08 | 67.06 | 67.29 | 1,537,802 | -0.40(-0.59%) |
Dec 12, 2017 | 68.11 | 68.46 | 66.52 | 67.69 | 1,913,626 | -0.93(-1.36%) |
Dec 11, 2017 | 67.64 | 68.90 | 67.64 | 68.62 | 1,348,122 | +0.74(+1.09%) |
Dec 08, 2017 | 69.28 | 69.37 | 67.66 | 67.88 | 2,149,965 | -0.84(-1.22%) |
Dec 07, 2017 | 71.53 | 71.56 | 68.35 | 68.72 | 1,864,338 | -1.38(-1.97%) |
Dec 06, 2017 | 70.00 | 70.84 | 67.53 | 70.10 | 3,571,480 | -1.68(-2.34%) |
Dec 05, 2017 | 72.04 | 73.26 | 70.83 | 71.78 | 1,862,397 | -0.62(-0.86%) |
Dec 04, 2017 | 74.76 | 75.31 | 71.85 | 72.40 | 2,211,708 | -1.81(-2.44%) |
Dec 01, 2017 | 76.09 | 76.30 | 72.44 | 74.21 | 2,124,920 | -2.37(-3.09%) |
Nov 30, 2017 | 76.89 | 77.49 | 76.17 | 76.58 | 1,191,234 | -0.11(-0.14%) |
Nov 29, 2017 | 78.97 | 79.11 | 75.27 | 76.69 | 1,501,571 | -2.34(-2.96%) |
Nov 28, 2017 | 79.99 | 80.00 | 77.79 | 79.03 | 1,120,908 | -0.71(-0.89%) |
Nov 27, 2017 | 80.00 | 80.43 | 79.22 | 79.74 | 905,869 | -0.88(-1.09%) |
Nov 24, 2017 | 79.75 | 80.65 | 79.75 | 80.62 | 238,694 | +1.01(+1.27%) |
Nov 22, 2017 | 80.54 | 80.71 | 79.30 | 79.61 | 637,376 | -0.98(-1.22%) |
Nov 21, 2017 | 79.47 | 80.84 | 79.40 | 80.59 | 1,177,069 | +1.45(+1.83%) |
Nov 20, 2017 | 77.60 | 79.23 | 77.60 | 79.14 | 726,610 | +1.81(+2.34%) |
Nov 17, 2017 | 78.04 | 78.40 | 76.68 | 77.33 | 927,080 | -0.58(-0.74%) |
Nov 16, 2017 | 77.05 | 78.16 | 76.99 | 77.91 | 868,994 | +1.23(+1.60%) |
Nov 15, 2017 | 78.26 | 78.37 | 76.33 | 76.68 | 1,128,573 | -1.73(-2.21%) |
Nov 14, 2017 | 79.00 | 79.78 | 78.07 | 78.41 | 783,542 | -0.67(-0.85%) |
Nov 13, 2017 | 79.16 | 79.92 | 78.56 | 79.08 | 1,006,487 | -0.49(-0.62%) |
Nov 10, 2017 | 81.20 | 81.20 | 79.03 | 79.57 | 928,720 | +0.10(+0.13%) |
Nov 09, 2017 | 80.48 | 80.96 | 78.32 | 79.47 | 1,462,930 | -1.35(-1.67%) |
Nov 08, 2017 | 78.48 | 80.94 | 78.11 | 80.82 | 1,694,052 | +2.36(+3.01%) |
Nov 07, 2017 | 77.58 | 79.98 | 76.70 | 78.46 | 1,758,389 | -0.03(-0.04%) |
Nov 06, 2017 | 73.78 | 78.97 | 73.47 | 78.49 | 3,093,542 | +4.65(+6.30%) |
Nov 03, 2017 | 74.35 | 74.48 | 71.73 | 73.84 | 2,903,500 | -0.46(-0.62%) |
Nov 02, 2017 | 71.73 | 74.81 | 71.19 | 74.30 | 2,612,324 | -0.16(-0.21%) |
Nov 01, 2017 | 76.16 | 76.59 | 73.86 | 74.46 | 1,952,862 | -1.35(-1.78%) |
Oct 31, 2017 | 76.45 | 77.06 | 75.28 | 75.81 | 1,417,374 | -0.44(-0.58%) |
Oct 30, 2017 | 74.02 | 76.59 | 73.75 | 76.25 | 1,620,329 | +2.53(+3.43%) |
Oct 27, 2017 | 72.74 | 73.76 | 71.20 | 73.72 | 1,237,364 | +2.16(+3.02%) |
Oct 26, 2017 | 72.13 | 72.52 | 71.44 | 71.56 | 595,058 | -0.22(-0.31%) |
Oct 25, 2017 | 71.80 | 73.39 | 71.31 | 71.78 | 1,460,316 | +0.34(+0.48%) |
Oct 24, 2017 | 70.11 | 71.66 | 69.77 | 71.44 | 1,220,402 | +1.64(+2.35%) |
Oct 23, 2017 | 70.08 | 70.53 | 69.50 | 69.80 | 1,163,832 | -0.12(-0.17%) |
Oct 20, 2017 | 70.13 | 70.55 | 69.72 | 69.92 | 779,568 | +0.24(+0.34%) |
Oct 19, 2017 | 71.50 | 71.50 | 69.12 | 69.68 | 1,596,175 | -2.34(-3.25%) |
Oct 18, 2017 | 72.27 | 72.34 | 70.91 | 72.02 | 802,808 | -0.25(-0.35%) |
Oct 17, 2017 | 72.52 | 73.19 | 71.58 | 72.27 | 1,020,884 | -0.26(-0.36%) |
Oct 16, 2017 | 72.27 | 72.74 | 72.13 | 72.53 | 721,430 | +0.14(+0.19%) |
Oct 13, 2017 | 72.58 | 73.03 | 72.08 | 72.39 | 663,596 | +0.03(+0.04%) |
Oct 12, 2017 | 72.72 | 73.07 | 72.26 | 72.36 | 1,233,022 | -0.58(-0.80%) |
Oct 11, 2017 | 71.90 | 73.00 | 71.90 | 72.94 | 839,472 | +1.10(+1.53%) |
Oct 10, 2017 | 72.75 | 72.81 | 71.01 | 71.84 | 986,570 | -0.82(-1.13%) |
Oct 09, 2017 | 72.65 | 72.92 | 72.11 | 72.66 | 418,153 | -0.03(-0.04%) |
Oct 06, 2017 | 71.64 | 72.80 | 71.64 | 72.69 | 607,207 | +0.99(+1.38%) |
Oct 05, 2017 | 72.24 | 72.68 | 71.11 | 71.70 | 759,852 | -0.46(-0.64%) |
Oct 04, 2017 | 71.02 | 72.17 | 70.53 | 72.16 | 642,768 | +0.77(+1.08%) |
Oct 03, 2017 | 71.52 | 71.76 | 71.02 | 71.39 | 428,588 | +0.10(+0.14%) |