Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 123.12 | 123.34 | 120.56 | 121.61 | 1,447,200 | +0.21(+0.17%) |
Dec 28, 2018 | 124.40 | 125.37 | 120.64 | 121.40 | 2,166,300 | -1.94(-1.57%) |
Dec 27, 2018 | 120.64 | 124.18 | 118.69 | 123.34 | 1,950,411 | +0.68(+0.55%) |
Dec 26, 2018 | 114.13 | 122.74 | 114.10 | 122.66 | 2,555,932 | +9.40(+8.30%) |
Dec 24, 2018 | 112.21 | 115.89 | 110.71 | 113.26 | 1,627,000 | -0.48(-0.42%) |
Dec 21, 2018 | 116.76 | 119.75 | 113.53 | 113.74 | 5,420,400 | -1.27(-1.10%) |
Dec 20, 2018 | 114.83 | 118.21 | 111.34 | 115.01 | 3,266,031 | -0.70(-0.60%) |
Dec 19, 2018 | 119.52 | 120.77 | 114.15 | 115.71 | 2,758,074 | -3.49(-2.93%) |
Dec 18, 2018 | 120.02 | 122.41 | 118.38 | 119.20 | 3,706,823 | +0.33(+0.28%) |
Dec 17, 2018 | 119.83 | 122.00 | 117.50 | 118.87 | 3,899,767 | -0.25(-0.21%) |
Dec 14, 2018 | 118.43 | 122.15 | 117.61 | 119.12 | 2,954,200 | -1.08(-0.90%) |
Dec 13, 2018 | 122.99 | 125.80 | 118.15 | 120.20 | 4,675,257 | -2.45(-2.00%) |
Dec 12, 2018 | 120.21 | 123.53 | 118.50 | 122.65 | 4,589,234 | +5.80(+4.96%) |
Dec 11, 2018 | 117.03 | 119.93 | 115.80 | 116.85 | 3,045,968 | +1.84(+1.60%) |
Dec 10, 2018 | 113.35 | 116.59 | 112.37 | 115.01 | 3,937,671 | +1.14(+1.00%) |
Dec 07, 2018 | 132.00 | 136.26 | 113.61 | 113.87 | 8,058,700 | -17.57(-13.37%) |
Dec 06, 2018 | 133.00 | 134.71 | 126.56 | 131.44 | 5,576,973 | -2.18(-1.63%) |
Dec 04, 2018 | 139.50 | 139.58 | 131.32 | 133.62 | 3,244,300 | -6.27(-4.48%) |
Dec 03, 2018 | 137.00 | 140.08 | 134.10 | 139.89 | 3,644,242 | +7.34(+5.54%) |
Nov 30, 2018 | 129.25 | 133.26 | 129.25 | 132.55 | 2,660,800 | +3.09(+2.39%) |
Nov 29, 2018 | 128.03 | 130.44 | 126.84 | 129.46 | 2,076,730 | +0.47(+0.36%) |
Nov 28, 2018 | 123.94 | 129.29 | 123.94 | 128.99 | 2,211,832 | +6.22(+5.07%) |
Nov 27, 2018 | 122.90 | 124.34 | 121.40 | 122.77 | 1,464,984 | -0.99(-0.80%) |
Nov 26, 2018 | 122.04 | 125.42 | 121.87 | 123.76 | 3,320,518 | +2.90(+2.40%) |
Nov 23, 2018 | 122.50 | 124.01 | 120.61 | 120.86 | 841,300 | -3.02(-2.44%) |
Nov 21, 2018 | 123.88 | 123.88 | 123.88 | 0 | +2.49(+2.05%) | |
Nov 20, 2018 | 119.45 | 124.95 | 118.52 | 121.39 | 3,048,605 | -5.60(-4.41%) |
Nov 19, 2018 | 134.50 | 135.88 | 126.62 | 126.99 | 2,694,769 | -7.54(-5.60%) |
Nov 16, 2018 | 138.08 | 138.08 | 134.35 | 134.53 | 1,788,000 | -5.30(-3.79%) |
Nov 15, 2018 | 138.33 | 139.98 | 134.70 | 139.83 | 1,849,380 | -0.30(-0.21%) |
Nov 14, 2018 | 140.87 | 144.07 | 138.38 | 140.13 | 2,090,532 | +1.43(+1.03%) |
Nov 13, 2018 | 135.53 | 140.35 | 134.65 | 138.70 | 1,835,278 | +3.28(+2.42%) |
Nov 12, 2018 | 137.28 | 138.36 | 134.66 | 135.42 | 1,739,553 | -2.14(-1.56%) |
Nov 09, 2018 | 141.39 | 142.00 | 136.38 | 137.56 | 1,693,800 | -4.71(-3.31%) |
Nov 08, 2018 | 143.27 | 143.79 | 140.11 | 142.27 | 1,516,308 | -0.96(-0.67%) |
Nov 07, 2018 | 141.77 | 144.56 | 139.68 | 143.23 | 1,706,369 | +2.10(+1.49%) |
Nov 06, 2018 | 141.83 | 143.60 | 139.92 | 141.13 | 1,402,405 | -1.07(-0.75%) |
Nov 05, 2018 | 143.28 | 143.84 | 139.15 | 142.20 | 1,100,529 | +0.18(+0.13%) |
Nov 02, 2018 | 145.37 | 145.45 | 140.04 | 142.02 | 1,499,300 | -2.15(-1.49%) |
Nov 01, 2018 | 141.66 | 144.65 | 138.97 | 144.17 | 1,664,928 | +3.44(+2.44%) |
Oct 31, 2018 | 143.75 | 146.60 | 140.66 | 140.73 | 2,360,667 | -1.40(-0.99%) |
Oct 30, 2018 | 135.36 | 142.63 | 135.12 | 142.13 | 2,120,921 | +6.25(+4.60%) |
Oct 29, 2018 | 136.69 | 139.15 | 133.95 | 135.88 | 1,726,605 | +1.06(+0.79%) |
Oct 26, 2018 | 134.49 | 136.67 | 133.14 | 134.82 | 1,712,400 | -2.40(-1.75%) |
Oct 25, 2018 | 134.31 | 138.59 | 134.00 | 137.22 | 1,662,570 | +2.93(+2.18%) |
Oct 24, 2018 | 140.80 | 140.97 | 134.16 | 134.29 | 1,771,108 | -3.14(-2.28%) |
Oct 23, 2018 | 137.21 | 137.72 | 133.13 | 137.43 | 2,004,375 | -2.52(-1.80%) |
Oct 22, 2018 | 136.47 | 140.90 | 136.02 | 139.95 | 1,979,257 | +3.18(+2.33%) |
Oct 19, 2018 | 143.48 | 144.10 | 136.53 | 136.77 | 2,090,700 | -5.91(-4.14%) |
Oct 18, 2018 | 143.09 | 145.65 | 140.92 | 142.68 | 1,747,956 | -0.89(-0.62%) |
Oct 17, 2018 | 146.98 | 147.77 | 142.75 | 143.57 | 1,286,254 | -3.26(-2.22%) |
Oct 16, 2018 | 145.56 | 147.22 | 142.97 | 146.83 | 1,859,732 | +2.37(+1.64%) |
Oct 15, 2018 | 146.79 | 146.98 | 142.86 | 144.46 | 1,626,356 | +0.75(+0.52%) |
Oct 12, 2018 | 145.53 | 146.90 | 141.07 | 143.71 | 3,529,000 | +3.20(+2.28%) |
Oct 11, 2018 | 139.29 | 144.91 | 137.68 | 140.51 | 2,169,455 | -0.17(-0.12%) |
Oct 10, 2018 | 149.17 | 149.55 | 140.40 | 140.68 | 2,542,337 | -9.57(-6.37%) |
Oct 09, 2018 | 149.84 | 153.45 | 149.00 | 150.25 | 1,592,442 | -0.53(-0.35%) |
Oct 08, 2018 | 153.02 | 154.91 | 148.34 | 150.78 | 2,738,978 | -3.06(-1.99%) |
Oct 05, 2018 | 156.69 | 158.34 | 151.46 | 153.84 | 2,134,100 | -3.20(-2.04%) |
Oct 04, 2018 | 160.22 | 161.08 | 156.33 | 157.04 | 1,485,159 | -4.48(-2.77%) |
Oct 03, 2018 | 161.25 | 161.83 | 159.35 | 161.52 | 1,237,663 | +1.32(+0.82%) |
Oct 02, 2018 | 162.88 | 163.13 | 160.00 | 160.20 | 1,336,186 | -1.44(-0.89%) |
Oct 01, 2018 | 163.80 | 164.79 | 161.19 | 161.64 | 1,012,931 | -0.85(-0.52%) |
Sep 28, 2018 | 161.25 | 164.14 | 161.25 | 162.49 | 1,525,200 | +1.25(+0.78%) |
Sep 27, 2018 | 160.00 | 161.50 | 158.66 | 161.24 | 1,682,748 | +2.28(+1.43%) |
Sep 26, 2018 | 157.75 | 159.88 | 156.77 | 158.96 | 1,010,310 | +0.55(+0.35%) |
Sep 25, 2018 | 157.55 | 159.08 | 157.08 | 158.41 | 1,220,388 | +1.07(+0.68%) |
Sep 24, 2018 | 156.79 | 157.78 | 156.03 | 157.34 | 1,196,230 | +0.35(+0.22%) |
Sep 21, 2018 | 156.59 | 158.13 | 154.63 | 156.99 | 2,070,800 | +1.02(+0.65%) |
Sep 20, 2018 | 155.45 | 156.40 | 154.39 | 155.97 | 1,240,527 | +0.76(+0.49%) |
Sep 19, 2018 | 158.63 | 158.63 | 154.05 | 155.21 | 1,621,153 | -3.23(-2.04%) |
Sep 18, 2018 | 155.69 | 158.94 | 153.80 | 158.44 | 1,434,171 | +3.06(+1.97%) |
Sep 17, 2018 | 159.10 | 160.68 | 154.82 | 155.38 | 2,618,560 | +1.67(+1.09%) |
Sep 14, 2018 | 154.73 | 155.64 | 152.47 | 153.71 | 1,193,400 | -0.89(-0.58%) |
Sep 13, 2018 | 153.16 | 154.82 | 152.20 | 154.60 | 1,271,806 | +1.59(+1.04%) |
Sep 12, 2018 | 153.30 | 154.07 | 150.87 | 153.01 | 1,372,282 | -0.22(-0.14%) |
Sep 11, 2018 | 154.17 | 155.25 | 152.20 | 153.23 | 1,486,503 | -0.88(-0.57%) |
Sep 10, 2018 | 151.50 | 154.78 | 151.50 | 154.11 | 1,364,500 | +3.29(+2.18%) |
Sep 07, 2018 | 150.74 | 153.99 | 150.59 | 150.82 | 2,052,300 | -0.18(-0.12%) |
Sep 06, 2018 | 153.57 | 154.97 | 150.78 | 151.00 | 2,365,800 | -1.74(-1.14%) |
Sep 05, 2018 | 157.17 | 157.29 | 152.08 | 152.74 | 2,637,379 | -4.55(-2.89%) |
Sep 04, 2018 | 154.86 | 160.00 | 154.71 | 157.29 | 4,463,407 | +2.36(+1.52%) |
Aug 31, 2018 | 154.93 | 154.93 | 154.93 | 0 | +17.93(+13.09%) | |
Aug 30, 2018 | 137.80 | 138.38 | 135.69 | 137.00 | 4,242,810 | -1.70(-1.23%) |
Aug 29, 2018 | 138.70 | 138.94 | 135.08 | 138.70 | 2,153,982 | +0.02(+0.01%) |
Aug 28, 2018 | 138.32 | 139.27 | 137.12 | 138.68 | 1,907,256 | +0.52(+0.38%) |
Aug 27, 2018 | 139.22 | 140.42 | 137.79 | 138.16 | 1,469,060 | -0.60(-0.43%) |
Aug 24, 2018 | 137.15 | 140.33 | 136.68 | 138.76 | 1,884,400 | +2.56(+1.88%) |
Aug 23, 2018 | 135.49 | 137.57 | 134.61 | 136.20 | 1,049,741 | +0.72(+0.53%) |
Aug 22, 2018 | 136.28 | 138.24 | 135.38 | 135.48 | 1,294,307 | -0.13(-0.10%) |
Aug 21, 2018 | 137.30 | 139.64 | 134.69 | 135.61 | 1,593,667 | -1.06(-0.78%) |
Aug 20, 2018 | 130.93 | 137.19 | 130.30 | 136.67 | 2,691,658 | +6.48(+4.98%) |
Aug 17, 2018 | 130.25 | 130.90 | 129.08 | 130.19 | 1,061,500 | +0.72(+0.56%) |
Aug 16, 2018 | 129.20 | 130.48 | 127.17 | 129.47 | 1,336,412 | +3.02(+2.39%) |
Aug 15, 2018 | 128.90 | 128.90 | 125.06 | 126.45 | 1,320,741 | -3.02(-2.33%) |
Aug 14, 2018 | 130.50 | 130.92 | 127.59 | 129.47 | 1,860,091 | -0.47(-0.36%) |
Aug 13, 2018 | 131.08 | 131.88 | 129.29 | 129.94 | 1,786,610 | -0.58(-0.44%) |
Aug 10, 2018 | 127.48 | 130.76 | 126.78 | 130.52 | 1,881,800 | +2.36(+1.84%) |
Aug 09, 2018 | 127.74 | 128.69 | 127.11 | 128.16 | 925,596 | +0.98(+0.77%) |
Aug 08, 2018 | 125.77 | 127.65 | 124.85 | 127.18 | 1,534,491 | +1.60(+1.27%) |
Aug 07, 2018 | 127.08 | 127.30 | 124.99 | 125.58 | 1,442,362 | -0.73(-0.58%) |
Aug 06, 2018 | 125.99 | 126.52 | 124.38 | 126.31 | 1,266,967 | +0.23(+0.18%) |
Aug 03, 2018 | 124.35 | 126.33 | 124.35 | 126.08 | 1,984,000 | +1.69(+1.36%) |
Aug 02, 2018 | 120.93 | 125.22 | 120.53 | 124.39 | 1,793,678 | +3.84(+3.19%) |
Aug 01, 2018 | 120.18 | 121.81 | 119.55 | 120.55 | 1,886,239 | +0.60(+0.50%) |
Jul 31, 2018 | 118.86 | 120.64 | 117.65 | 119.95 | 1,073,510 | +1.11(+0.93%) |
Jul 30, 2018 | 120.04 | 121.25 | 118.65 | 118.84 | 1,303,195 | -1.16(-0.97%) |
Jul 27, 2018 | 124.42 | 124.92 | 118.85 | 120.00 | 1,858,100 | -4.49(-3.61%) |
Jul 26, 2018 | 124.75 | 126.16 | 123.19 | 124.49 | 1,003,917 | -0.54(-0.43%) |
Jul 25, 2018 | 125.49 | 122.94 | 125.03 | 1,360,602 | +2.05(+1.67%) | |
Jul 24, 2018 | 125.93 | 126.39 | 122.40 | 122.98 | 1,687,949 | -2.39(-1.91%) |
Jul 23, 2018 | 126.45 | 126.97 | 125.07 | 125.37 | 1,273,797 | -1.08(-0.85%) |
Jul 20, 2018 | 127.60 | 128.90 | 126.29 | 126.45 | 1,409,531 | -1.34(-1.05%) |
Jul 19, 2018 | 128.70 | 129.01 | 127.00 | 127.79 | 1,069,999 | -1.02(-0.79%) |
Jul 18, 2018 | 129.36 | 129.95 | 127.52 | 128.81 | 1,155,757 | -0.64(-0.49%) |
Jul 17, 2018 | 127.02 | 130.41 | 127.02 | 129.45 | 2,422,951 | +2.19(+1.72%) |
Jul 16, 2018 | 125.27 | 127.49 | 124.79 | 127.26 | 905,275 | +1.81(+1.44%) |
Jul 13, 2018 | 124.91 | 125.45 | 880,973 | -0.27(-0.21%) | ||
Jul 12, 2018 | 126.47 | 126.64 | 125.02 | 125.72 | 762,819 | +0.06(+0.05%) |
Jul 11, 2018 | 126.19 | 126.45 | 124.62 | 125.66 | 1,060,531 | -1.72(-1.35%) |
Jul 10, 2018 | 126.85 | 128.23 | 126.27 | 127.38 | 1,224,501 | +0.85(+0.67%) |
Jul 09, 2018 | 130.00 | 130.49 | 125.88 | 126.53 | 2,048,959 | -2.01(-1.56%) |
Jul 06, 2018 | 124.73 | 128.88 | 124.50 | 128.54 | 2,077,243 | +4.02(+3.23%) |
Jul 05, 2018 | 125.81 | 125.81 | 123.95 | 124.52 | 1,323,527 | -0.71(-0.57%) |
Jul 03, 2018 | 125.23 | 125.23 | 125.23 | 0 | -0.25(-0.20%) | |
Jul 02, 2018 | 124.99 | 125.53 | 123.29 | 125.48 | 1,387,096 | +0.63(+0.50%) |
Jun 29, 2018 | 126.24 | 127.49 | 124.85 | 124.85 | 1,142,970 | -0.09(-0.07%) |
Jun 28, 2018 | 123.79 | 125.25 | 122.78 | 124.94 | 1,816,183 | +1.06(+0.86%) |
Jun 27, 2018 | 126.50 | 127.59 | 123.05 | 123.88 | 1,618,828 | -2.91(-2.30%) |
Jun 26, 2018 | 127.00 | 127.60 | 125.59 | 126.79 | 1,620,028 | +1.93(+1.55%) |
Jun 25, 2018 | 124.26 | 126.43 | 122.47 | 124.86 | 1,915,888 | +0.68(+0.55%) |
Jun 22, 2018 | 128.60 | 128.60 | 124.17 | 124.18 | 2,792,042 | -3.53(-2.76%) |
Jun 21, 2018 | 128.54 | 129.58 | 126.73 | 127.71 | 1,304,259 | -0.56(-0.44%) |
Jun 20, 2018 | 128.49 | 128.51 | 127.07 | 128.27 | 1,237,533 | +0.17(+0.13%) |
Jun 19, 2018 | 128.30 | 129.32 | 126.83 | 128.10 | 2,022,274 | -1.59(-1.23%) |
Jun 18, 2018 | 127.59 | 129.79 | 126.90 | 129.69 | 1,805,317 | +1.32(+1.03%) |
Jun 15, 2018 | 128.91 | 125.88 | 128.37 | 2,195,275 | +2.49(+1.98%) | |
Jun 14, 2018 | 125.09 | 126.42 | 124.64 | 125.88 | 2,075,804 | +0.75(+0.60%) |
Jun 13, 2018 | 125.38 | 127.34 | 124.68 | 125.13 | 3,320,763 | +0.17(+0.14%) |
Jun 12, 2018 | 122.52 | 125.23 | 122.15 | 124.96 | 1,957,875 | +2.59(+2.12%) |
Jun 11, 2018 | 122.72 | 122.75 | 120.55 | 122.37 | 2,779,756 | +0.35(+0.29%) |
Jun 08, 2018 | 121.47 | 122.95 | 120.59 | 122.02 | 3,347,530 | -0.68(-0.55%) |
Jun 07, 2018 | 124.70 | 126.47 | 122.22 | 122.70 | 2,647,639 | -1.49(-1.20%) |
Jun 06, 2018 | 124.17 | 126.85 | 123.88 | 124.19 | 2,470,931 | +0.14(+0.11%) |
Jun 05, 2018 | 124.70 | 125.77 | 123.92 | 124.05 | 2,775,871 | -0.93(-0.74%) |
Jun 04, 2018 | 122.62 | 125.10 | 121.53 | 124.98 | 3,984,476 | +2.79(+2.28%) |
Jun 01, 2018 | 113.95 | 123.84 | 113.20 | 122.19 | 14,155,520 | +17.14(+16.32%) |
May 31, 2018 | 106.15 | 106.46 | 103.80 | 105.05 | 4,978,296 | -0.58(-0.55%) |
May 30, 2018 | 105.94 | 106.98 | 104.60 | 105.63 | 3,368,055 | -0.05(-0.05%) |
May 29, 2018 | 106.25 | 107.68 | 105.51 | 105.68 | 2,100,464 | -0.50(-0.47%) |
May 25, 2018 | 106.18 | 106.18 | 106.18 | 0 | -0.23(-0.22%) | |
May 24, 2018 | 105.06 | 106.68 | 104.86 | 106.41 | 1,763,697 | +1.14(+1.08%) |
May 23, 2018 | 102.55 | 106.54 | 102.02 | 105.27 | 2,691,229 | +2.39(+2.32%) |
May 22, 2018 | 103.75 | 104.13 | 102.75 | 102.88 | 1,805,420 | -0.86(-0.83%) |
May 21, 2018 | 103.49 | 105.26 | 103.16 | 103.74 | 1,864,181 | +0.92(+0.89%) |
May 18, 2018 | 101.50 | 103.12 | 101.50 | 102.82 | 1,684,771 | +0.82(+0.80%) |
May 17, 2018 | 101.72 | 103.04 | 101.37 | 102.00 | 1,106,746 | +0.35(+0.34%) |
May 16, 2018 | 99.40 | 101.94 | 99.00 | 101.65 | 1,430,148 | +2.70(+2.73%) |
May 15, 2018 | 98.21 | 99.91 | 97.78 | 98.95 | 1,135,922 | +0.23(+0.23%) |
May 14, 2018 | 98.94 | 98.97 | 98.04 | 98.72 | 1,508,143 | +0.18(+0.18%) |
May 11, 2018 | 97.77 | 98.70 | 97.55 | 98.54 | 910,635 | +0.63(+0.64%) |
May 10, 2018 | 99.31 | 99.46 | 97.28 | 97.91 | 1,167,637 | -1.05(-1.06%) |
May 09, 2018 | 98.19 | 99.06 | 97.44 | 98.96 | 919,285 | +0.76(+0.77%) |
May 08, 2018 | 96.83 | 98.28 | 96.79 | 98.20 | 1,007,073 | +1.03(+1.06%) |
May 07, 2018 | 95.76 | 97.51 | 95.76 | 97.17 | 2,421,612 | +1.68(+1.76%) |
May 04, 2018 | 99.49 | 99.65 | 95.39 | 95.49 | 3,797,555 | -4.37(-4.38%) |
May 03, 2018 | 99.07 | 100.45 | 99.00 | 99.86 | 1,443,112 | +0.12(+0.12%) |
May 02, 2018 | 99.89 | 100.73 | 99.40 | 99.74 | 1,244,171 | +0.04(+0.04%) |
May 01, 2018 | 99.45 | 99.93 | 98.76 | 99.70 | 1,299,796 | -0.10(-0.10%) |
Apr 30, 2018 | 99.58 | 100.57 | 99.35 | 99.80 | 1,497,098 | +0.63(+0.64%) |
Apr 27, 2018 | 98.54 | 99.39 | 98.31 | 99.17 | 2,035,406 | +0.75(+0.76%) |
Apr 26, 2018 | 97.98 | 98.81 | 97.85 | 98.42 | 1,668,600 | +0.57(+0.58%) |
Apr 25, 2018 | 97.64 | 97.97 | 96.64 | 97.85 | 1,463,390 | +0.95(+0.98%) |
Apr 24, 2018 | 97.48 | 97.98 | 96.47 | 96.90 | 2,171,017 | +0.26(+0.27%) |
Apr 23, 2018 | 94.26 | 96.96 | 94.20 | 96.64 | 2,776,323 | +0.33(+0.34%) |
Apr 20, 2018 | 95.31 | 96.37 | 95.13 | 96.31 | 2,018,946 | +1.02(+1.07%) |
Apr 19, 2018 | 95.00 | 95.58 | 94.28 | 95.29 | 1,531,966 | +0.29(+0.31%) |
Apr 18, 2018 | 94.41 | 95.66 | 94.41 | 95.00 | 2,375,771 | +0.40(+0.42%) |
Apr 17, 2018 | 94.62 | 94.85 | 94.03 | 94.60 | 2,228,340 | +0.84(+0.90%) |
Apr 16, 2018 | 92.00 | 93.81 | 91.75 | 93.76 | 1,976,736 | +2.05(+2.24%) |
Apr 13, 2018 | 92.33 | 92.89 | 91.19 | 91.71 | 2,017,723 | -0.31(-0.34%) |
Apr 12, 2018 | 91.26 | 92.13 | 90.88 | 92.02 | 1,267,261 | +0.94(+1.03%) |
Apr 11, 2018 | 90.66 | 91.84 | 90.51 | 91.08 | 1,606,228 | +0.07(+0.08%) |
Apr 10, 2018 | 90.38 | 91.19 | 90.07 | 91.01 | 939,671 | +1.37(+1.53%) |
Apr 09, 2018 | 90.00 | 90.85 | 89.35 | 89.64 | 1,625,889 | +0.03(+0.03%) |
Apr 06, 2018 | 91.08 | 91.35 | 88.69 | 89.61 | 3,203,293 | -1.66(-1.82%) |
Apr 05, 2018 | 88.85 | 91.43 | 88.24 | 91.27 | 3,022,768 | +3.03(+3.43%) |
Apr 04, 2018 | 87.99 | 88.76 | 87.36 | 88.24 | 2,757,613 | -0.43(-0.48%) |
Apr 03, 2018 | 87.44 | 88.99 | 87.41 | 88.67 | 1,971,582 | +1.40(+1.60%) |
Apr 02, 2018 | 89.01 | 90.25 | 86.65 | 87.27 | 3,081,222 | -1.85(-2.08%) |
Mar 29, 2018 | 89.12 | 89.12 | 89.12 | 0 | +3.16(+3.68%) | |
Mar 28, 2018 | 84.25 | 87.98 | 83.06 | 85.96 | 10,705,553 | +7.25(+9.21%) |
Mar 27, 2018 | 80.53 | 80.71 | 77.97 | 78.71 | 3,996,873 | -1.63(-2.03%) |
Mar 26, 2018 | 80.19 | 80.52 | 78.32 | 80.34 | 2,603,395 | +0.83(+1.04%) |
Mar 23, 2018 | 81.10 | 82.21 | 79.26 | 79.51 | 2,183,242 | -1.59(-1.96%) |
Mar 22, 2018 | 80.00 | 81.29 | 80.00 | 81.10 | 1,706,439 | +0.40(+0.50%) |
Mar 21, 2018 | 81.48 | 81.87 | 80.31 | 80.70 | 1,685,998 | -0.78(-0.96%) |
Mar 20, 2018 | 80.25 | 81.59 | 80.02 | 81.48 | 1,137,169 | +1.20(+1.49%) |
Mar 19, 2018 | 81.03 | 81.03 | 79.78 | 80.28 | 1,144,090 | -0.48(-0.59%) |
Mar 16, 2018 | 79.47 | 81.46 | 79.47 | 80.76 | 1,233,412 | +1.15(+1.44%) |
Mar 15, 2018 | 80.73 | 81.63 | 79.40 | 79.61 | 985,266 | -1.14(-1.41%) |
Mar 14, 2018 | 79.95 | 80.95 | 78.66 | 80.75 | 2,110,510 | +0.95(+1.19%) |
Mar 13, 2018 | 80.97 | 81.55 | 79.78 | 79.80 | 1,632,882 | -0.53(-0.66%) |
Mar 12, 2018 | 81.17 | 81.64 | 79.61 | 80.33 | 1,528,242 | -0.67(-0.83%) |
Mar 09, 2018 | 81.18 | 82.01 | 80.09 | 81.00 | 1,589,703 | +0.25(+0.31%) |
Mar 08, 2018 | 81.75 | 81.99 | 80.29 | 80.75 | 1,036,918 | -0.57(-0.70%) |
Mar 07, 2018 | 80.64 | 81.32 | 1,724,552 | -2.37(-2.83%) | ||
Mar 06, 2018 | 81.18 | 83.98 | 80.87 | 83.69 | 2,861,789 | +2.56(+3.16%) |
Mar 05, 2018 | 81.64 | 82.24 | 80.76 | 81.13 | 1,218,417 | -0.94(-1.15%) |
Mar 02, 2018 | 79.78 | 82.29 | 79.36 | 82.07 | 887,545 | +1.03(+1.27%) |
Mar 01, 2018 | 81.01 | 81.92 | 79.85 | 81.04 | 1,376,924 | -0.06(-0.07%) |
Feb 28, 2018 | 81.01 | 82.44 | 80.95 | 81.10 | 1,945,571 | +0.64(+0.80%) |
Feb 27, 2018 | 82.65 | 83.53 | 80.39 | 80.46 | 1,409,406 | -1.87(-2.27%) |
Feb 26, 2018 | 82.43 | 83.00 | 81.22 | 82.33 | 827,106 | +0.47(+0.57%) |
Feb 23, 2018 | 81.30 | 82.00 | 79.90 | 81.86 | 1,285,641 | +1.03(+1.27%) |
Feb 22, 2018 | 81.25 | 82.21 | 80.71 | 80.83 | 1,689,669 | -0.33(-0.41%) |
Feb 21, 2018 | 80.58 | 82.56 | 80.44 | 81.16 | 1,296,326 | +0.58(+0.72%) |
Feb 20, 2018 | 80.87 | 81.40 | 80.17 | 80.58 | 1,365,319 | -0.82(-1.01%) |
Feb 16, 2018 | 81.40 | 81.40 | 81.40 | 0 | +0.48(+0.59%) | |
Feb 15, 2018 | 81.26 | 81.54 | 78.43 | 80.92 | 2,867,832 | -0.30(-0.37%) |
Feb 14, 2018 | 76.63 | 81.83 | 76.60 | 81.22 | 3,190,296 | +3.95(+5.11%) |
Feb 13, 2018 | 76.86 | 77.72 | 76.73 | 77.27 | 3,418,634 | +0.47(+0.61%) |
Feb 12, 2018 | 77.61 | 78.44 | 76.79 | 76.80 | 2,511,679 | -0.35(-0.45%) |
Feb 09, 2018 | 77.51 | 79.00 | 75.43 | 77.15 | 2,674,196 | +0.48(+0.63%) |
Feb 08, 2018 | 83.27 | 76.63 | 76.67 | 2,618,557 | -4.32(-5.33%) | |
Feb 07, 2018 | 78.77 | 82.36 | 78.65 | 80.99 | 3,057,975 | +2.37(+3.01%) |
Feb 06, 2018 | 78.88 | 74.90 | 78.62 | 4,084,322 | +0.71(+0.91%) | |
Feb 05, 2018 | 77.99 | 79.88 | 77.62 | 77.91 | 2,079,440 | -0.71(-0.90%) |
Feb 02, 2018 | 78.79 | 79.78 | 78.17 | 78.62 | 1,593,823 | -0.19(-0.24%) |
Feb 01, 2018 | 77.23 | 79.25 | 77.01 | 78.81 | 1,492,402 | +0.60(+0.77%) |
Jan 31, 2018 | 79.47 | 80.05 | 77.98 | 78.21 | 1,058,380 | -1.27(-1.60%) |
Jan 30, 2018 | 79.65 | 79.78 | 78.93 | 79.48 | 643,142 | -0.48(-0.60%) |
Jan 29, 2018 | 78.81 | 80.64 | 78.64 | 79.96 | 1,079,203 | +0.88(+1.11%) |
Jan 26, 2018 | 78.62 | 79.40 | 78.23 | 79.08 | 773,174 | +0.46(+0.59%) |
Jan 25, 2018 | 79.08 | 79.39 | 78.04 | 78.62 | 935,176 | -0.58(-0.73%) |
Jan 24, 2018 | 79.89 | 79.96 | 78.22 | 79.20 | 853,674 | -0.50(-0.63%) |
Jan 23, 2018 | 78.88 | 79.92 | 78.53 | 79.70 | 822,529 | +0.74(+0.94%) |
Jan 22, 2018 | 79.41 | 79.64 | 78.60 | 78.96 | 1,211,661 | -0.38(-0.48%) |
Jan 19, 2018 | 77.73 | 79.70 | 77.67 | 79.34 | 1,369,844 | +1.77(+2.28%) |
Jan 18, 2018 | 78.07 | 78.76 | 77.32 | 77.57 | 1,130,858 | -0.35(-0.45%) |
Jan 17, 2018 | 77.08 | 78.39 | 76.81 | 77.92 | 1,254,617 | +1.22(+1.59%) |
Jan 16, 2018 | 78.95 | 78.98 | 76.45 | 76.70 | 1,525,851 | -2.14(-2.71%) |
Jan 12, 2018 | 78.84 | 78.84 | 78.84 | 0 | -0.15(-0.19%) | |
Jan 11, 2018 | 79.29 | 79.33 | 78.39 | 78.99 | 913,010 | +0.13(+0.16%) |
Jan 10, 2018 | 79.18 | 79.44 | 78.58 | 78.86 | 1,141,518 | -0.65(-0.82%) |
Jan 09, 2018 | 79.00 | 79.76 | 78.74 | 79.51 | 1,482,084 | +0.47(+0.59%) |
Jan 08, 2018 | 81.50 | 81.92 | 77.44 | 79.04 | 3,042,882 | -0.39(-0.49%) |
Jan 05, 2018 | 80.00 | 80.46 | 79.18 | 79.43 | 1,593,080 | -0.42(-0.53%) |
Jan 04, 2018 | 78.61 | 80.01 | 78.30 | 79.85 | 1,669,563 | +1.26(+1.60%) |
Jan 03, 2018 | 79.82 | 80.24 | 78.25 | 78.59 | 1,745,406 | -1.10(-1.38%) |