Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 81.22 | 81.22 | 81.22 | 0 | -0.97(-1.18%) | |
Aug 30, 2018 | 82.49 | 82.77 | 81.62 | 82.20 | 275,328 | -0.33(-0.41%) |
Aug 29, 2018 | 82.14 | 82.95 | 81.74 | 82.53 | 297,227 | +0.34(+0.42%) |
Aug 28, 2018 | 82.27 | 82.84 | 81.69 | 82.19 | 405,302 | +0.20(+0.24%) |
Aug 27, 2018 | 80.31 | 82.03 | 80.07 | 81.99 | 518,888 | +2.10(+2.62%) |
Aug 24, 2018 | 78.99 | 79.97 | 78.85 | 79.89 | 348,795 | +0.93(+1.18%) |
Aug 23, 2018 | 78.90 | 79.33 | 78.40 | 78.96 | 298,933 | -0.08(-0.10%) |
Aug 22, 2018 | 78.68 | 79.36 | 78.21 | 79.04 | 271,963 | +0.23(+0.29%) |
Aug 21, 2018 | 78.57 | 80.05 | 78.57 | 78.81 | 464,422 | +0.67(+0.86%) |
Aug 20, 2018 | 78.89 | 80.11 | 77.86 | 78.14 | 351,775 | -0.40(-0.51%) |
Aug 17, 2018 | 79.42 | 79.44 | 78.20 | 78.55 | 367,907 | -0.89(-1.12%) |
Aug 16, 2018 | 79.74 | 80.74 | 79.34 | 79.44 | 541,276 | +0.31(+0.40%) |
Aug 15, 2018 | 79.99 | 80.34 | 78.70 | 79.12 | 339,778 | -1.31(-1.63%) |
Aug 14, 2018 | 79.63 | 80.88 | 79.26 | 80.43 | 516,859 | +1.38(+1.75%) |
Aug 13, 2018 | 78.77 | 79.34 | 78.42 | 79.05 | 508,514 | +0.41(+0.52%) |
Aug 10, 2018 | 78.40 | 80.99 | 77.66 | 78.64 | 856,802 | -5.92(-7.00%) |
Aug 09, 2018 | 83.71 | 84.92 | 83.71 | 84.56 | 236,935 | +0.78(+0.93%) |
Aug 08, 2018 | 84.15 | 84.35 | 83.62 | 83.78 | 173,076 | -0.29(-0.35%) |
Aug 07, 2018 | 84.66 | 84.88 | 83.86 | 84.07 | 198,012 | -0.29(-0.35%) |
Aug 06, 2018 | 82.70 | 84.39 | 82.59 | 84.37 | 253,835 | +1.67(+2.02%) |
Aug 03, 2018 | 83.33 | 83.36 | 81.85 | 82.69 | 229,529 | -0.48(-0.58%) |
Aug 02, 2018 | 82.63 | 83.61 | 82.63 | 83.17 | 273,628 | +0.15(+0.18%) |
Aug 01, 2018 | 83.01 | 84.69 | 82.26 | 83.03 | 351,945 | +0.01(+0.01%) |
Jul 31, 2018 | 82.92 | 84.23 | 82.23 | 83.02 | 427,772 | +0.42(+0.51%) |
Jul 30, 2018 | 84.37 | 85.03 | 82.43 | 82.60 | 279,750 | -1.76(-2.09%) |
Jul 27, 2018 | 85.87 | 86.38 | 83.22 | 84.36 | 255,691 | -1.49(-1.73%) |
Jul 26, 2018 | 87.13 | 86.12 | 85.85 | 379,466 | -0.27(-0.32%) | |
Jul 25, 2018 | 85.26 | 86.49 | 85.26 | 86.12 | 287,996 | +0.88(+1.03%) |
Jul 24, 2018 | 86.41 | 84.04 | 85.24 | 295,385 | -0.35(-0.41%) | |
Jul 23, 2018 | 85.87 | 86.21 | 84.99 | 85.59 | 153,502 | -0.11(-0.13%) |
Jul 20, 2018 | 85.63 | 86.21 | 85.41 | 85.70 | 138,633 | -0.05(-0.06%) |
Jul 19, 2018 | 85.14 | 86.12 | 84.83 | 85.75 | 184,744 | +0.27(+0.32%) |
Jul 18, 2018 | 85.80 | 86.25 | 84.96 | 85.47 | 315,681 | -0.38(-0.44%) |
Jul 17, 2018 | 85.49 | 86.46 | 85.35 | 85.86 | 191,500 | +0.14(+0.16%) |
Jul 16, 2018 | 86.16 | 86.66 | 85.33 | 85.72 | 151,707 | -0.37(-0.43%) |
Jul 13, 2018 | 86.68 | 85.64 | 86.09 | 192,539 | -0.47(-0.54%) | |
Jul 12, 2018 | 86.60 | 87.14 | 85.86 | 86.56 | 411,534 | +0.52(+0.60%) |
Jul 11, 2018 | 86.60 | 86.90 | 85.86 | 86.04 | 243,403 | -0.99(-1.14%) |
Jul 10, 2018 | 88.53 | 88.61 | 86.61 | 87.03 | 324,639 | -1.11(-1.25%) |
Jul 09, 2018 | 88.09 | 88.79 | 87.53 | 88.14 | 285,805 | +0.56(+0.64%) |
Jul 06, 2018 | 85.78 | 87.65 | 85.21 | 87.58 | 211,783 | +1.66(+1.94%) |
Jul 05, 2018 | 85.90 | 86.11 | 85.37 | 85.91 | 248,776 | +0.47(+0.55%) |
Jul 03, 2018 | 85.44 | 85.44 | 85.44 | 0 | -0.09(-0.10%) | |
Jul 02, 2018 | 84.12 | 85.67 | 84.00 | 85.53 | 299,798 | +0.78(+0.92%) |
Jun 29, 2018 | 84.75 | 85.05 | 83.78 | 84.75 | 376,800 | +0.46(+0.55%) |
Jun 28, 2018 | 83.77 | 85.23 | 82.82 | 84.29 | 435,608 | +0.76(+0.91%) |
Jun 27, 2018 | 86.32 | 86.38 | 83.41 | 83.53 | 445,982 | -2.58(-3.00%) |
Jun 26, 2018 | 85.50 | 86.67 | 85.18 | 86.11 | 291,153 | +0.78(+0.92%) |
Jun 25, 2018 | 86.18 | 87.61 | 84.89 | 85.33 | 338,924 | -1.09(-1.26%) |
Jun 22, 2018 | 87.28 | 87.79 | 86.20 | 86.41 | 636,317 | -0.67(-0.76%) |
Jun 21, 2018 | 88.83 | 88.97 | 86.65 | 87.08 | 370,892 | -1.97(-2.21%) |
Jun 20, 2018 | 89.06 | 89.61 | 88.45 | 89.05 | 280,498 | +0.29(+0.33%) |
Jun 19, 2018 | 87.65 | 88.80 | 86.11 | 88.75 | 385,029 | +0.51(+0.58%) |
Jun 18, 2018 | 86.99 | 88.28 | 86.96 | 88.24 | 324,307 | +1.04(+1.19%) |
Jun 15, 2018 | 87.36 | 86.61 | 87.21 | 482,029 | +0.60(+0.69%) | |
Jun 14, 2018 | 86.23 | 86.79 | 85.78 | 86.61 | 249,269 | +0.52(+0.60%) |
Jun 13, 2018 | 86.20 | 86.84 | 85.54 | 86.09 | 440,092 | -0.56(-0.64%) |
Jun 12, 2018 | 85.68 | 86.65 | 85.01 | 86.65 | 260,698 | +1.29(+1.51%) |
Jun 11, 2018 | 85.07 | 85.62 | 85.07 | 85.36 | 237,671 | +0.52(+0.61%) |
Jun 08, 2018 | 84.62 | 85.44 | 83.90 | 84.84 | 201,821 | +0.23(+0.27%) |
Jun 07, 2018 | 85.62 | 85.81 | 84.09 | 84.61 | 306,457 | -0.79(-0.93%) |
Jun 06, 2018 | 84.47 | 85.41 | 84.02 | 85.41 | 387,847 | +0.94(+1.11%) |
Jun 05, 2018 | 84.81 | 85.02 | 84.17 | 84.47 | 202,296 | -0.14(-0.16%) |
Jun 04, 2018 | 83.87 | 84.63 | 83.43 | 84.60 | 401,545 | +0.92(+1.10%) |
Jun 01, 2018 | 83.27 | 83.86 | 82.89 | 83.68 | 643,928 | +1.06(+1.28%) |
May 31, 2018 | 84.52 | 84.98 | 82.58 | 82.63 | 504,534 | -1.90(-2.25%) |
May 30, 2018 | 83.73 | 84.64 | 83.15 | 84.52 | 479,581 | +1.25(+1.50%) |
May 29, 2018 | 83.65 | 84.06 | 82.72 | 83.27 | 314,670 | -0.63(-0.75%) |
May 25, 2018 | 83.90 | 83.90 | 83.90 | 0 | -0.74(-0.88%) | |
May 24, 2018 | 84.61 | 85.20 | 83.71 | 84.64 | 194,927 | -0.23(-0.27%) |
May 23, 2018 | 83.63 | 84.92 | 83.40 | 84.87 | 185,563 | +1.47(+1.76%) |
May 22, 2018 | 84.87 | 84.87 | 83.35 | 83.40 | 266,817 | -1.41(-1.66%) |
May 21, 2018 | 84.80 | 85.05 | 84.14 | 84.81 | 182,116 | +0.52(+0.62%) |
May 18, 2018 | 84.59 | 85.08 | 83.54 | 84.29 | 275,883 | -0.04(-0.05%) |
May 17, 2018 | 84.64 | 84.97 | 83.77 | 84.33 | 334,822 | -0.26(-0.31%) |
May 16, 2018 | 83.69 | 84.63 | 83.17 | 84.59 | 306,539 | +1.27(+1.52%) |
May 15, 2018 | 82.89 | 83.62 | 82.46 | 83.32 | 345,451 | +0.19(+0.22%) |
May 14, 2018 | 85.11 | 85.17 | 82.83 | 83.14 | 536,163 | -1.77(-2.09%) |
May 11, 2018 | 85.65 | 85.80 | 84.51 | 84.91 | 341,819 | -0.65(-0.76%) |
May 10, 2018 | 85.28 | 85.94 | 85.12 | 85.56 | 474,216 | +0.41(+0.48%) |
May 09, 2018 | 86.19 | 86.19 | 84.37 | 85.15 | 448,051 | -0.68(-0.79%) |
May 08, 2018 | 81.20 | 86.18 | 81.20 | 85.83 | 593,450 | +2.47(+2.97%) |
May 07, 2018 | 81.90 | 83.56 | 81.53 | 83.36 | 789,141 | +1.42(+1.74%) |
May 04, 2018 | 80.10 | 82.42 | 79.46 | 81.94 | 496,394 | +1.98(+2.47%) |
May 03, 2018 | 78.75 | 80.13 | 78.75 | 79.96 | 333,275 | +0.95(+1.21%) |
May 02, 2018 | 78.40 | 79.82 | 77.63 | 79.01 | 309,866 | +0.68(+0.87%) |
May 01, 2018 | 77.20 | 78.44 | 76.51 | 78.33 | 301,802 | +1.02(+1.32%) |
Apr 30, 2018 | 79.07 | 79.07 | 77.27 | 77.30 | 431,232 | -1.27(-1.61%) |
Apr 27, 2018 | 79.91 | 79.91 | 78.24 | 78.57 | 433,006 | -1.13(-1.42%) |
Apr 26, 2018 | 78.64 | 79.88 | 78.56 | 79.70 | 337,380 | +1.54(+1.97%) |
Apr 25, 2018 | 78.44 | 78.57 | 77.64 | 78.16 | 299,632 | -0.29(-0.37%) |
Apr 24, 2018 | 79.20 | 79.46 | 77.85 | 78.45 | 177,097 | -0.36(-0.46%) |
Apr 23, 2018 | 79.53 | 79.83 | 78.44 | 78.81 | 183,748 | -0.45(-0.57%) |
Apr 20, 2018 | 78.88 | 79.70 | 78.46 | 79.26 | 407,369 | +0.20(+0.26%) |
Apr 19, 2018 | 79.19 | 80.23 | 78.60 | 79.06 | 255,428 | -0.29(-0.37%) |
Apr 18, 2018 | 79.78 | 79.95 | 78.87 | 79.35 | 208,280 | -0.50(-0.62%) |
Apr 17, 2018 | 79.44 | 80.27 | 78.45 | 79.85 | 348,652 | +0.79(+1.00%) |
Apr 16, 2018 | 77.64 | 79.21 | 77.40 | 79.06 | 250,527 | +1.83(+2.37%) |
Apr 13, 2018 | 76.86 | 77.40 | 76.45 | 77.23 | 147,891 | +0.53(+0.69%) |
Apr 12, 2018 | 76.87 | 77.46 | 76.10 | 76.70 | 414,093 | +0.37(+0.48%) |
Apr 11, 2018 | 76.36 | 77.12 | 75.87 | 76.33 | 465,197 | -0.57(-0.75%) |
Apr 10, 2018 | 76.57 | 77.53 | 75.68 | 76.90 | 257,476 | +1.26(+1.66%) |
Apr 09, 2018 | 75.36 | 76.59 | 75.36 | 75.65 | 261,467 | +0.56(+0.74%) |
Apr 06, 2018 | 75.34 | 76.23 | 74.47 | 75.09 | 312,118 | -0.78(-1.03%) |
Apr 05, 2018 | 76.01 | 76.07 | 74.77 | 75.87 | 707,534 | +0.44(+0.58%) |
Apr 04, 2018 | 74.03 | 75.55 | 73.06 | 75.43 | 385,061 | +0.18(+0.23%) |
Apr 03, 2018 | 75.67 | 75.89 | 74.79 | 75.26 | 417,552 | +0.16(+0.21%) |
Apr 02, 2018 | 76.54 | 77.48 | 74.83 | 75.10 | 458,352 | -1.75(-2.28%) |
Mar 29, 2018 | 76.86 | 76.86 | 76.86 | 0 | +1.56(+2.07%) | |
Mar 28, 2018 | 75.36 | 76.41 | 74.20 | 75.30 | 424,211 | -0.21(-0.28%) |
Mar 27, 2018 | 76.65 | 78.01 | 75.08 | 75.51 | 1,206,531 | -0.77(-1.01%) |
Mar 26, 2018 | 76.36 | 76.59 | 74.56 | 76.28 | 430,141 | +1.07(+1.42%) |
Mar 23, 2018 | 76.88 | 77.25 | 75.20 | 75.21 | 352,616 | -1.45(-1.89%) |
Mar 22, 2018 | 77.74 | 78.44 | 76.54 | 76.66 | 383,668 | -1.90(-2.42%) |
Mar 21, 2018 | 78.57 | 79.52 | 78.37 | 78.56 | 671,523 | +0.18(+0.22%) |
Mar 20, 2018 | 78.56 | 79.22 | 78.06 | 78.38 | 396,603 | +0.00(+0.00%) |
Mar 19, 2018 | 80.53 | 80.54 | 77.83 | 78.38 | 572,485 | -2.50(-3.09%) |
Mar 16, 2018 | 81.00 | 82.12 | 80.75 | 80.89 | 837,178 | +0.16(+0.19%) |
Mar 15, 2018 | 81.14 | 81.54 | 80.25 | 80.73 | 234,855 | -0.22(-0.28%) |
Mar 14, 2018 | 82.18 | 82.29 | 80.77 | 80.96 | 436,131 | -0.78(-0.95%) |
Mar 13, 2018 | 82.69 | 83.19 | 80.92 | 81.73 | 478,412 | -0.56(-0.67%) |
Mar 12, 2018 | 81.57 | 83.22 | 80.84 | 82.29 | 681,561 | +0.92(+1.12%) |
Mar 09, 2018 | 80.17 | 81.39 | 79.70 | 81.37 | 384,733 | +1.66(+2.08%) |
Mar 08, 2018 | 79.39 | 80.16 | 78.91 | 79.72 | 309,524 | +0.54(+0.68%) |
Mar 07, 2018 | 77.47 | 79.53 | 77.47 | 79.18 | 431,391 | +1.17(+1.50%) |
Mar 06, 2018 | 77.03 | 78.20 | 76.56 | 78.01 | 361,407 | +1.30(+1.69%) |
Mar 05, 2018 | 74.56 | 76.92 | 74.56 | 76.72 | 339,063 | +1.84(+2.46%) |
Mar 02, 2018 | 72.53 | 75.06 | 72.53 | 74.88 | 278,742 | +1.72(+2.36%) |
Mar 01, 2018 | 72.05 | 73.35 | 71.47 | 73.16 | 339,400 | +1.07(+1.49%) |
Feb 28, 2018 | 73.22 | 73.54 | 72.05 | 72.08 | 278,431 | -0.99(-1.36%) |
Feb 27, 2018 | 76.00 | 76.14 | 73.05 | 73.08 | 287,608 | -2.91(-3.83%) |
Feb 26, 2018 | 75.69 | 76.06 | 75.00 | 75.99 | 248,348 | +0.43(+0.57%) |
Feb 23, 2018 | 74.74 | 75.58 | 74.24 | 75.56 | 238,002 | +1.29(+1.73%) |
Feb 22, 2018 | 75.28 | 75.28 | 74.12 | 74.28 | 203,273 | -0.90(-1.19%) |
Feb 21, 2018 | 75.46 | 75.78 | 75.03 | 75.17 | 311,834 | -0.09(-0.12%) |
Feb 20, 2018 | 74.59 | 75.41 | 74.35 | 75.26 | 304,248 | +0.30(+0.40%) |
Feb 16, 2018 | 74.96 | 74.96 | 74.96 | 0 | -0.69(-0.91%) | |
Feb 15, 2018 | 75.71 | 73.97 | 75.65 | 347,200 | +1.71(+2.32%) | |
Feb 14, 2018 | 71.38 | 74.09 | 70.02 | 73.94 | 353,207 | +1.93(+2.68%) |
Feb 13, 2018 | 70.82 | 72.12 | 69.90 | 72.01 | 336,844 | +1.03(+1.45%) |
Feb 12, 2018 | 69.65 | 71.23 | 68.85 | 70.98 | 364,062 | +1.07(+1.52%) |
Feb 09, 2018 | 70.72 | 71.46 | 68.08 | 69.92 | 474,670 | -0.11(-0.15%) |
Feb 08, 2018 | 73.13 | 69.99 | 70.02 | 489,153 | -2.44(-3.37%) | |
Feb 07, 2018 | 72.36 | 72.36 | 71.00 | 72.46 | 707,668 | +0.58(+0.81%) |
Feb 06, 2018 | 71.96 | 72.91 | 70.79 | 71.88 | 627,911 | -1.95(-2.64%) |
Feb 05, 2018 | 74.72 | 75.02 | 72.87 | 73.83 | 335,181 | -1.26(-1.68%) |
Feb 02, 2018 | 76.90 | 77.53 | 75.07 | 75.09 | 292,392 | -1.81(-2.36%) |
Feb 01, 2018 | 77.11 | 77.40 | 76.30 | 76.90 | 305,451 | -0.59(-0.76%) |
Jan 31, 2018 | 77.22 | 77.80 | 76.78 | 77.49 | 411,628 | +0.42(+0.54%) |
Jan 30, 2018 | 77.25 | 77.39 | 76.71 | 77.08 | 300,143 | -0.89(-1.14%) |
Jan 29, 2018 | 76.44 | 78.23 | 75.84 | 77.97 | 345,302 | +1.14(+1.49%) |
Jan 26, 2018 | 76.77 | 76.89 | 76.10 | 76.82 | 192,871 | +0.51(+0.67%) |
Jan 25, 2018 | 76.00 | 76.47 | 75.07 | 76.31 | 229,790 | +0.78(+1.03%) |
Jan 24, 2018 | 76.18 | 76.43 | 75.48 | 75.53 | 219,449 | -0.36(-0.47%) |
Jan 23, 2018 | 74.25 | 76.02 | 74.20 | 75.89 | 248,183 | +1.64(+2.20%) |
Jan 22, 2018 | 73.41 | 74.35 | 72.92 | 74.26 | 317,196 | +0.92(+1.25%) |
Jan 19, 2018 | 73.67 | 73.96 | 72.54 | 73.34 | 337,979 | -0.38(-0.51%) |
Jan 18, 2018 | 75.95 | 76.21 | 73.69 | 73.71 | 537,029 | -2.08(-2.75%) |
Jan 17, 2018 | 74.88 | 75.96 | 74.74 | 75.80 | 272,113 | +1.38(+1.85%) |
Jan 16, 2018 | 74.82 | 75.24 | 74.28 | 74.42 | 276,640 | -0.20(-0.27%) |
Jan 12, 2018 | 74.62 | 74.62 | 74.62 | 0 | -0.49(-0.66%) | |
Jan 11, 2018 | 73.21 | 75.40 | 72.90 | 75.12 | 287,019 | +1.91(+2.61%) |
Jan 10, 2018 | 73.05 | 73.25 | 72.53 | 73.21 | 204,217 | +0.01(+0.01%) |
Jan 09, 2018 | 74.22 | 74.72 | 73.13 | 73.20 | 329,594 | -0.87(-1.18%) |
Jan 08, 2018 | 73.05 | 74.29 | 72.95 | 74.07 | 261,223 | +1.08(+1.47%) |
Jan 05, 2018 | 73.50 | 73.50 | 72.60 | 73.00 | 741,916 | -0.12(-0.16%) |
Jan 04, 2018 | 73.02 | 73.53 | 72.62 | 73.11 | 179,121 | +0.41(+0.56%) |
Jan 03, 2018 | 72.61 | 72.88 | 72.03 | 72.71 | 290,961 | +0.14(+0.19%) |
Jan 02, 2018 | 73.06 | 73.42 | 72.19 | 72.57 | 411,036 | -0.12(-0.16%) |
Dec 29, 2017 | 72.69 | 72.69 | 72.69 | 0 | +0.28(+0.39%) | |
Dec 28, 2017 | 72.37 | 72.60 | 71.97 | 72.41 | 116,220 | +0.33(+0.46%) |
Dec 27, 2017 | 71.94 | 72.52 | 71.93 | 72.08 | 127,458 | -0.01(-0.01%) |
Dec 26, 2017 | 72.19 | 72.38 | 71.93 | 72.09 | 130,539 | -0.14(-0.19%) |
Dec 22, 2017 | 72.26 | 72.45 | 72.02 | 72.22 | 291,334 | +0.06(+0.09%) |
Dec 21, 2017 | 72.88 | 73.03 | 72.07 | 72.16 | 567,864 | -0.37(-0.51%) |
Dec 20, 2017 | 73.19 | 73.57 | 72.25 | 72.53 | 502,810 | -0.66(-0.90%) |
Dec 19, 2017 | 73.57 | 74.78 | 73.05 | 73.19 | 325,073 | -0.57(-0.77%) |
Dec 18, 2017 | 74.56 | 75.14 | 73.53 | 73.76 | 280,571 | -0.25(-0.34%) |
Dec 15, 2017 | 73.31 | 74.49 | 73.31 | 74.01 | 757,325 | +1.06(+1.45%) |
Dec 14, 2017 | 73.52 | 74.20 | 72.92 | 72.96 | 211,470 | -0.39(-0.53%) |
Dec 13, 2017 | 73.02 | 73.95 | 72.82 | 73.35 | 279,091 | +0.49(+0.68%) |
Dec 12, 2017 | 72.66 | 73.15 | 72.39 | 72.85 | 215,584 | +0.25(+0.35%) |
Dec 11, 2017 | 71.08 | 73.16 | 71.08 | 72.60 | 313,235 | +1.68(+2.36%) |
Dec 08, 2017 | 72.51 | 72.85 | 70.87 | 70.92 | 393,509 | -1.60(-2.20%) |
Dec 07, 2017 | 72.74 | 73.42 | 72.30 | 72.52 | 397,153 | +0.01(+0.01%) |
Dec 06, 2017 | 73.00 | 74.00 | 72.43 | 72.51 | 263,799 | -0.35(-0.48%) |
Dec 05, 2017 | 73.05 | 73.61 | 72.78 | 72.86 | 272,181 | -0.32(-0.44%) |
Dec 04, 2017 | 72.84 | 73.52 | 72.62 | 73.18 | 276,508 | +0.90(+1.25%) |
Dec 01, 2017 | 73.41 | 73.49 | 69.70 | 72.28 | 556,021 | -0.82(-1.13%) |
Nov 30, 2017 | 75.84 | 76.16 | 72.93 | 73.10 | 462,712 | -2.49(-3.29%) |
Nov 29, 2017 | 74.78 | 75.78 | 74.65 | 75.59 | 571,800 | +0.95(+1.27%) |
Nov 28, 2017 | 74.33 | 74.72 | 73.67 | 74.64 | 284,942 | +0.44(+0.59%) |
Nov 27, 2017 | 73.61 | 74.60 | 73.27 | 74.21 | 392,585 | +0.56(+0.76%) |
Nov 24, 2017 | 73.50 | 73.67 | 72.84 | 73.65 | 90,366 | +0.42(+0.57%) |
Nov 22, 2017 | 73.44 | 73.85 | 73.03 | 73.23 | 225,105 | -0.04(-0.05%) |
Nov 21, 2017 | 71.85 | 73.27 | 71.69 | 73.27 | 250,719 | +1.94(+2.72%) |
Nov 20, 2017 | 71.67 | 72.52 | 70.84 | 71.33 | 385,466 | -0.16(-0.23%) |
Nov 17, 2017 | 70.83 | 71.79 | 70.72 | 71.50 | 187,835 | +0.43(+0.60%) |
Nov 16, 2017 | 69.86 | 71.61 | 68.87 | 71.07 | 513,588 | +1.54(+2.21%) |
Nov 15, 2017 | 69.32 | 69.90 | 68.73 | 69.53 | 333,357 | -0.21(-0.30%) |
Nov 14, 2017 | 70.49 | 70.92 | 69.56 | 69.75 | 262,021 | -0.79(-1.12%) |
Nov 13, 2017 | 71.60 | 72.02 | 70.50 | 70.54 | 198,828 | -1.22(-1.71%) |
Nov 10, 2017 | 71.93 | 72.06 | 71.40 | 71.76 | 239,878 | -0.20(-0.28%) |
Nov 09, 2017 | 72.36 | 72.54 | 71.63 | 71.96 | 199,098 | -0.80(-1.10%) |
Nov 08, 2017 | 71.65 | 72.93 | 71.65 | 72.76 | 283,137 | +1.00(+1.40%) |
Nov 07, 2017 | 71.37 | 72.19 | 70.87 | 71.76 | 297,950 | +0.39(+0.55%) |
Nov 06, 2017 | 72.66 | 72.79 | 70.99 | 71.36 | 343,495 | -1.68(-2.30%) |
Nov 03, 2017 | 70.32 | 74.57 | 70.09 | 73.04 | 695,173 | +3.25(+4.65%) |
Nov 02, 2017 | 71.71 | 71.71 | 69.04 | 69.79 | 634,233 | -1.66(-2.32%) |
Nov 01, 2017 | 71.54 | 71.88 | 70.81 | 71.45 | 541,045 | +0.02(+0.03%) |
Oct 31, 2017 | 70.62 | 71.71 | 70.43 | 71.43 | 463,482 | +0.82(+1.16%) |
Oct 30, 2017 | 70.55 | 71.15 | 70.05 | 70.61 | 227,212 | -0.08(-0.11%) |
Oct 27, 2017 | 70.86 | 71.11 | 69.94 | 70.69 | 622,115 | +0.11(+0.15%) |
Oct 26, 2017 | 72.00 | 72.10 | 70.53 | 70.58 | 304,965 | -1.22(-1.70%) |
Oct 25, 2017 | 71.47 | 72.39 | 71.47 | 71.81 | 548,635 | +0.33(+0.46%) |
Oct 24, 2017 | 71.53 | 72.02 | 71.09 | 71.48 | 289,928 | +0.18(+0.26%) |
Oct 23, 2017 | 72.09 | 72.09 | 71.02 | 71.30 | 561,990 | -0.50(-0.70%) |
Oct 20, 2017 | 72.37 | 72.43 | 71.55 | 71.80 | 323,222 | -0.07(-0.09%) |
Oct 19, 2017 | 72.16 | 72.16 | 71.35 | 71.86 | 285,193 | -0.49(-0.68%) |
Oct 18, 2017 | 72.85 | 72.89 | 72.19 | 72.36 | 474,337 | -0.31(-0.42%) |
Oct 17, 2017 | 73.22 | 73.59 | 72.33 | 72.66 | 551,160 | -0.59(-0.80%) |
Oct 16, 2017 | 76.38 | 76.38 | 73.11 | 73.25 | 358,158 | -2.82(-3.71%) |
Oct 13, 2017 | 75.94 | 76.77 | 75.84 | 76.08 | 490,676 | +0.44(+0.59%) |
Oct 12, 2017 | 74.70 | 76.46 | 73.83 | 75.63 | 488,470 | +0.76(+1.02%) |
Oct 11, 2017 | 73.57 | 75.16 | 73.57 | 74.87 | 517,737 | +0.96(+1.30%) |
Oct 10, 2017 | 73.04 | 74.27 | 72.92 | 73.91 | 386,699 | +1.07(+1.47%) |
Oct 09, 2017 | 72.74 | 73.10 | 72.34 | 72.84 | 202,563 | +0.25(+0.35%) |
Oct 06, 2017 | 71.46 | 72.82 | 71.19 | 72.59 | 367,450 | +1.14(+1.59%) |
Oct 05, 2017 | 71.41 | 71.71 | 70.86 | 71.45 | 613,138 | +0.18(+0.26%) |
Oct 04, 2017 | 71.65 | 72.04 | 70.75 | 71.27 | 709,875 | -0.39(-0.54%) |
Oct 03, 2017 | 71.72 | 72.49 | 71.33 | 71.65 | 296,906 | +0.11(+0.15%) |
Oct 02, 2017 | 71.45 | 71.80 | 70.83 | 71.55 | 282,704 | +0.37(+0.51%) |
Sep 29, 2017 | 71.66 | 72.45 | 71.16 | 71.18 | 433,547 | -0.34(-0.47%) |
Sep 28, 2017 | 72.16 | 72.92 | 71.49 | 71.52 | 558,851 | -0.74(-1.03%) |
Sep 27, 2017 | 71.87 | 72.91 | 71.51 | 72.26 | 550,848 | +0.90(+1.26%) |
Sep 26, 2017 | 71.65 | 72.36 | 71.34 | 71.36 | 223,400 | +0.01(+0.01%) |
Sep 25, 2017 | 71.09 | 71.43 | 70.31 | 71.35 | 320,426 | +0.13(+0.18%) |
Sep 22, 2017 | 70.31 | 71.49 | 69.81 | 71.23 | 213,463 | +1.09(+1.55%) |
Sep 21, 2017 | 70.62 | 70.93 | 69.97 | 70.14 | 260,833 | -0.39(-0.55%) |
Sep 20, 2017 | 70.41 | 70.95 | 69.59 | 70.53 | 334,868 | -0.16(-0.23%) |
Sep 19, 2017 | 72.33 | 72.33 | 70.61 | 70.69 | 285,686 | -1.46(-2.03%) |
Sep 18, 2017 | 71.34 | 72.30 | 71.34 | 72.15 | 239,751 | +0.73(+1.03%) |
Sep 15, 2017 | 70.94 | 71.50 | 70.19 | 71.42 | 788,582 | +0.60(+0.84%) |
Sep 14, 2017 | 71.42 | 71.60 | 70.13 | 70.82 | 408,430 | -0.71(-1.00%) |
Sep 13, 2017 | 72.98 | 71.49 | 71.54 | 257,424 | -1.45(-1.98%) | |
Sep 12, 2017 | 72.92 | 73.34 | 71.98 | 72.98 | 346,397 | +0.18(+0.25%) |
Sep 11, 2017 | 71.54 | 73.45 | 71.54 | 72.80 | 366,162 | +1.81(+2.55%) |
Sep 08, 2017 | 70.49 | 71.34 | 70.17 | 70.99 | 216,311 | +0.47(+0.67%) |
Sep 07, 2017 | 70.81 | 69.81 | 70.52 | 528,698 | +0.19(+0.27%) | |
Sep 06, 2017 | 71.42 | 70.16 | 70.32 | 566,868 | -1.10(-1.54%) | |
Sep 05, 2017 | 71.98 | 72.51 | 71.02 | 71.42 | 233,184 | -0.70(-0.98%) |