Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.53 | 99.04 | 97.69 | 97.69 | 5,310,642 | -0.39(-0.39%) |
Apr 27, 2018 | 98.93 | 99.15 | 97.85 | 98.08 | 4,697,694 | +0.44(+0.45%) |
Apr 26, 2018 | 96.66 | 97.83 | 96.46 | 97.64 | 6,883,267 | +1.55(+1.62%) |
Apr 25, 2018 | 95.51 | 96.32 | 94.70 | 96.08 | 9,974,914 | +0.40(+0.41%) |
Apr 24, 2018 | 97.77 | 97.97 | 95.18 | 95.69 | 7,113,972 | -1.54(-1.58%) |
Apr 23, 2018 | 97.19 | 97.85 | 96.64 | 97.22 | 7,473,681 | +0.21(+0.21%) |
Apr 20, 2018 | 98.10 | 98.23 | 96.62 | 97.02 | 6,639,616 | -1.00(-1.02%) |
Apr 19, 2018 | 98.34 | 98.57 | 97.54 | 98.02 | 8,560,267 | -0.31(-0.32%) |
Apr 18, 2018 | 98.20 | 98.79 | 98.12 | 98.33 | 3,501,052 | +0.46(+0.47%) |
Apr 17, 2018 | 97.01 | 98.05 | 97.01 | 97.86 | 4,326,056 | +1.79(+1.86%) |
Apr 16, 2018 | 95.95 | 96.44 | 95.52 | 96.07 | 4,501,339 | +0.72(+0.75%) |
Apr 13, 2018 | 96.40 | 96.57 | 95.01 | 95.36 | 4,706,813 | -0.54(-0.56%) |
Apr 12, 2018 | 96.06 | 96.45 | 95.55 | 95.90 | 3,245,330 | +0.41(+0.43%) |
Apr 11, 2018 | 95.38 | 96.34 | 95.15 | 95.48 | 5,084,613 | -0.29(-0.30%) |
Apr 10, 2018 | 95.84 | 96.03 | 94.92 | 95.77 | 6,811,148 | +1.15(+1.21%) |
Apr 09, 2018 | 95.52 | 96.08 | 94.53 | 94.62 | 4,522,009 | -0.23(-0.24%) |
Apr 06, 2018 | 95.98 | 96.84 | 94.24 | 94.85 | 9,303,733 | -2.06(-2.13%) |
Apr 05, 2018 | 96.44 | 97.22 | 95.90 | 96.91 | 4,491,580 | +1.28(+1.34%) |
Apr 04, 2018 | 92.48 | 95.82 | 92.39 | 95.63 | 7,900,305 | +1.72(+1.84%) |
Apr 03, 2018 | 93.28 | 94.42 | 92.57 | 93.91 | 7,757,154 | +1.18(+1.27%) |
Apr 02, 2018 | 94.85 | 94.98 | 91.84 | 92.73 | 12,619,078 | -2.69(-2.82%) |
Mar 29, 2018 | 95.42 | 95.42 | 95.42 | 0 | +1.32(+1.40%) | |
Mar 28, 2018 | 94.72 | 95.35 | 93.44 | 94.11 | 13,771,918 | -1.16(-1.22%) |
Mar 27, 2018 | 97.56 | 97.77 | 94.65 | 95.26 | 6,641,322 | -1.90(-1.96%) |
Mar 26, 2018 | 95.90 | 97.26 | 94.97 | 97.17 | 7,727,869 | +2.79(+2.95%) |
Mar 23, 2018 | 96.55 | 96.96 | 94.37 | 94.38 | 9,494,462 | -1.89(-1.97%) |
Mar 22, 2018 | 97.60 | 97.85 | 96.22 | 96.27 | 7,331,301 | -2.09(-2.13%) |
Mar 21, 2018 | 98.56 | 99.11 | 98.06 | 98.36 | 5,593,590 | -0.08(-0.08%) |
Mar 20, 2018 | 98.03 | 98.58 | 97.99 | 98.44 | 3,934,538 | +0.58(+0.60%) |
Mar 19, 2018 | 98.72 | 98.76 | 97.14 | 97.85 | 6,079,516 | -1.23(-1.25%) |
Mar 16, 2018 | 99.22 | 99.74 | 99.08 | 99.09 | 3,552,482 | -0.10(-0.10%) |
Mar 15, 2018 | 99.49 | 99.71 | 99.02 | 99.19 | 4,087,808 | -0.10(-0.10%) |
Mar 14, 2018 | 99.93 | 100.07 | 99.08 | 99.30 | 5,453,582 | -0.12(-0.12%) |
Mar 13, 2018 | 100.68 | 100.88 | 99.26 | 99.42 | 6,028,642 | -0.70(-0.70%) |
Mar 12, 2018 | 100.12 | 100.54 | 99.89 | 100.12 | 4,531,526 | +0.33(+0.33%) |
Mar 09, 2018 | 98.94 | 99.82 | 98.66 | 99.79 | 3,858,877 | +1.52(+1.55%) |
Mar 08, 2018 | 98.34 | 98.44 | 97.97 | 98.27 | 4,297,545 | +0.31(+0.32%) |
Mar 07, 2018 | 98.11 | 97.16 | 97.96 | 5,603,655 | -0.67(-0.68%) | |
Mar 06, 2018 | 98.40 | 98.68 | 97.75 | 98.63 | 8,064,955 | +0.68(+0.69%) |
Mar 05, 2018 | 96.44 | 98.16 | 96.22 | 97.95 | 5,316,532 | +1.16(+1.19%) |
Mar 02, 2018 | 95.63 | 96.96 | 95.14 | 96.80 | 7,734,715 | +0.09(+0.10%) |
Mar 01, 2018 | 97.86 | 98.33 | 95.74 | 96.70 | 10,145,761 | -1.05(-1.08%) |
Feb 28, 2018 | 98.72 | 99.14 | 97.74 | 97.76 | 6,440,036 | -0.44(-0.45%) |
Feb 27, 2018 | 100.41 | 100.41 | 98.18 | 98.20 | 6,690,597 | -2.12(-2.12%) |
Feb 26, 2018 | 99.86 | 100.32 | 99.62 | 100.32 | 4,150,216 | +0.84(+0.84%) |
Feb 23, 2018 | 98.68 | 99.48 | 98.22 | 99.48 | 3,186,290 | +1.37(+1.40%) |
Feb 22, 2018 | 97.82 | 98.11 | 4,727,638 | +0.12(+0.12%) | ||
Feb 21, 2018 | 98.57 | 99.58 | 98.00 | 97.99 | 5,272,910 | -0.14(-0.14%) |
Feb 20, 2018 | 98.17 | 99.19 | 97.75 | 98.13 | 6,255,206 | -0.30(-0.31%) |
Feb 16, 2018 | 98.43 | 98.43 | 98.43 | 0 | -0.48(-0.48%) | |
Feb 15, 2018 | 98.63 | 98.91 | 97.58 | 98.91 | 5,951,910 | +0.87(+0.89%) |
Feb 14, 2018 | 96.04 | 98.23 | 95.96 | 98.04 | 7,166,129 | +1.54(+1.60%) |
Feb 13, 2018 | 95.61 | 96.72 | 95.45 | 96.50 | 5,483,372 | +0.50(+0.52%) |
Feb 12, 2018 | 95.61 | 96.53 | 94.63 | 96.00 | 13,370,242 | +1.29(+1.36%) |
Feb 09, 2018 | 95.00 | 95.50 | 91.21 | 94.71 | 22,779,722 | +0.63(+0.67%) |
Feb 08, 2018 | 98.12 | 98.38 | 94.01 | 94.08 | 16,758,773 | -3.91(-3.99%) |
Feb 07, 2018 | 98.37 | 99.74 | 97.96 | 97.99 | 13,976,208 | -0.30(-0.31%) |
Feb 06, 2018 | 93.93 | 98.49 | 93.69 | 98.29 | 23,775,040 | +1.36(+1.41%) |
Feb 05, 2018 | 98.36 | 99.78 | 94.97 | 96.93 | 22,242,898 | -2.25(-2.27%) |
Feb 02, 2018 | 100.57 | 101.44 | 98.97 | 99.18 | 11,381,261 | -0.96(-0.96%) |
Feb 01, 2018 | 100.64 | 101.42 | 100.05 | 100.14 | 9,957,589 | -1.13(-1.11%) |
Jan 31, 2018 | 102.07 | 102.42 | 101.05 | 101.27 | 11,179,569 | -0.33(-0.32%) |
Jan 30, 2018 | 101.34 | 101.99 | 101.02 | 101.60 | 5,625,379 | -0.51(-0.50%) |
Jan 29, 2018 | 102.28 | 102.70 | 101.88 | 102.11 | 6,765,739 | -0.28(-0.27%) |
Jan 26, 2018 | 101.62 | 102.39 | 101.36 | 102.39 | 4,169,262 | +0.99(+0.98%) |
Jan 25, 2018 | 102.00 | 102.08 | 100.95 | 101.39 | 5,397,687 | -0.18(-0.18%) |
Jan 24, 2018 | 101.59 | 102.16 | 100.66 | 101.57 | 6,881,494 | +0.43(+0.43%) |
Jan 23, 2018 | 100.83 | 101.26 | 100.63 | 101.14 | 4,423,268 | +0.84(+0.84%) |
Jan 22, 2018 | 99.18 | 100.29 | 99.10 | 100.29 | 8,252,852 | +1.10(+1.11%) |
Jan 19, 2018 | 98.81 | 99.20 | 98.51 | 99.19 | 4,003,281 | +0.85(+0.87%) |
Jan 18, 2018 | 98.38 | 98.55 | 98.08 | 98.34 | 3,504,962 | -0.08(-0.09%) |
Jan 17, 2018 | 98.41 | 98.62 | 97.80 | 98.42 | 7,086,061 | +0.47(+0.48%) |
Jan 16, 2018 | 99.16 | 99.59 | 97.70 | 97.95 | 9,848,610 | -0.70(-0.71%) |
Jan 12, 2018 | 98.66 | 98.66 | 98.66 | 0 | +1.26(+1.29%) | |
Jan 11, 2018 | 96.07 | 97.41 | 95.98 | 97.40 | 3,856,688 | +1.56(+1.63%) |
Jan 10, 2018 | 95.97 | 95.84 | 3,022,255 | -0.07(-0.07%) | ||
Jan 09, 2018 | 96.00 | 96.13 | 95.59 | 95.91 | 3,365,084 | +0.19(+0.20%) |
Jan 08, 2018 | 95.65 | 95.88 | 95.53 | 95.72 | 2,842,452 | +0.11(+0.12%) |
Jan 05, 2018 | 95.28 | 95.65 | 95.06 | 95.60 | 4,571,772 | +0.75(+0.79%) |
Jan 04, 2018 | 94.91 | 94.98 | 94.36 | 94.85 | 3,680,707 | +0.31(+0.33%) |
Jan 03, 2018 | 94.20 | 94.62 | 94.19 | 94.54 | 5,662,616 | +0.43(+0.46%) |
Jan 02, 2018 | 93.10 | 94.11 | 93.10 | 94.11 | 5,210,160 | +1.41(+1.52%) |
Dec 29, 2017 | 92.70 | 92.70 | 92.70 | 0 | -0.54(-0.58%) | |
Dec 28, 2017 | 93.32 | 93.32 | 93.05 | 93.25 | 4,466,786 | +0.25(+0.27%) |
Dec 27, 2017 | 93.35 | 93.36 | 92.91 | 92.99 | 1,987,534 | -0.19(-0.20%) |
Dec 26, 2017 | 92.86 | 93.28 | 92.86 | 93.18 | 1,594,917 | +0.21(+0.22%) |
Dec 22, 2017 | 93.03 | 93.03 | 92.80 | 92.97 | 3,429,979 | -0.18(-0.19%) |
Dec 21, 2017 | 92.67 | 93.33 | 92.60 | 93.15 | 2,512,335 | +0.60(+0.65%) |
Dec 20, 2017 | 93.05 | 93.11 | 92.51 | 92.55 | 2,623,691 | -0.18(-0.19%) |
Dec 19, 2017 | 92.96 | 93.07 | 92.57 | 92.73 | 6,371,288 | -0.12(-0.13%) |
Dec 18, 2017 | 92.61 | 93.01 | 92.50 | 92.85 | 6,396,388 | +0.83(+0.90%) |
Dec 15, 2017 | 92.05 | 92.27 | 91.81 | 92.03 | 7,166,994 | +0.40(+0.43%) |
Dec 14, 2017 | 91.45 | 91.90 | 91.38 | 91.63 | 4,537,063 | +0.28(+0.31%) |
Dec 13, 2017 | 91.46 | 91.56 | 91.21 | 91.35 | 3,688,422 | +0.07(+0.08%) |
Dec 12, 2017 | 91.49 | 91.56 | 91.24 | 91.27 | 2,947,249 | +0.04(+0.04%) |
Dec 11, 2017 | 91.11 | 91.26 | 90.92 | 91.24 | 3,574,700 | +0.20(+0.22%) |
Dec 08, 2017 | 90.86 | 91.22 | 90.64 | 91.04 | 6,188,587 | +0.43(+0.48%) |
Dec 07, 2017 | 90.61 | 90.78 | 90.18 | 90.61 | 4,220,962 | +0.23(+0.26%) |
Dec 06, 2017 | 90.84 | 91.02 | 90.32 | 90.38 | 6,108,106 | -0.59(-0.65%) |
Dec 05, 2017 | 91.46 | 91.68 | 90.94 | 90.96 | 7,994,775 | -0.52(-0.57%) |
Dec 04, 2017 | 91.36 | 92.09 | 91.32 | 91.49 | 7,234,898 | +1.05(+1.16%) |
Dec 01, 2017 | 90.38 | 90.73 | 89.51 | 90.44 | 12,583,656 | -0.04(-0.04%) |
Nov 30, 2017 | 90.17 | 90.85 | 89.95 | 90.48 | 7,990,806 | +0.46(+0.51%) |
Nov 29, 2017 | 89.71 | 90.26 | 89.57 | 90.02 | 6,779,673 | +0.38(+0.43%) |
Nov 28, 2017 | 88.79 | 89.64 | 88.69 | 89.64 | 6,200,703 | +0.98(+1.11%) |
Nov 27, 2017 | 88.82 | 89.02 | 88.49 | 88.65 | 4,191,793 | +0.07(+0.07%) |
Nov 24, 2017 | 88.57 | 88.62 | 88.45 | 88.59 | 1,854,746 | +0.22(+0.25%) |
Nov 22, 2017 | 88.32 | 88.54 | 88.26 | 88.36 | 3,415,413 | +0.08(+0.10%) |
Nov 21, 2017 | 87.96 | 88.33 | 87.84 | 88.28 | 5,357,078 | +0.54(+0.62%) |
Nov 20, 2017 | 87.71 | 87.92 | 87.54 | 87.74 | 2,614,528 | +0.17(+0.19%) |
Nov 17, 2017 | 87.38 | 87.71 | 87.31 | 87.57 | 5,006,135 | +0.38(+0.44%) |
Nov 16, 2017 | 86.60 | 87.26 | 86.54 | 87.18 | 4,372,554 | +0.72(+0.83%) |
Nov 15, 2017 | 86.42 | 86.75 | 85.97 | 86.46 | 3,594,858 | -0.37(-0.43%) |
Nov 14, 2017 | 86.49 | 86.86 | 86.25 | 86.84 | 4,475,138 | +0.07(+0.09%) |
Nov 13, 2017 | 86.20 | 86.94 | 86.03 | 86.76 | 6,104,496 | +0.29(+0.34%) |
Nov 10, 2017 | 86.15 | 86.58 | 86.08 | 86.47 | 2,681,868 | +0.29(+0.34%) |
Nov 09, 2017 | 85.56 | 86.30 | 85.36 | 86.18 | 3,676,069 | +0.13(+0.15%) |
Nov 08, 2017 | 85.83 | 86.10 | 85.74 | 86.05 | 2,911,720 | +0.09(+0.11%) |
Nov 07, 2017 | 86.37 | 86.64 | 85.83 | 85.96 | 2,598,776 | -0.51(-0.60%) |
Nov 06, 2017 | 85.68 | 86.51 | 85.68 | 86.47 | 4,110,345 | +0.63(+0.73%) |
Nov 03, 2017 | 85.45 | 85.88 | 85.25 | 85.84 | 3,945,996 | +0.35(+0.41%) |
Nov 02, 2017 | 85.91 | 86.01 | 85.19 | 85.50 | 4,904,995 | -0.65(-0.75%) |
Nov 01, 2017 | 86.40 | 86.68 | 86.11 | 86.14 | 4,718,544 | +0.03(+0.03%) |
Oct 31, 2017 | 86.20 | 86.29 | 86.05 | 86.12 | 3,405,033 | +0.01(+0.01%) |
Oct 30, 2017 | 86.30 | 85.91 | 86.11 | 4,631,157 | -0.39(-0.45%) | |
Oct 27, 2017 | 85.76 | 86.55 | 85.36 | 86.50 | 6,351,186 | +1.38(+1.62%) |
Oct 26, 2017 | 84.82 | 85.43 | 84.75 | 85.12 | 3,809,829 | +0.30(+0.35%) |
Oct 25, 2017 | 84.98 | 85.11 | 84.36 | 84.82 | 5,003,111 | -0.33(-0.38%) |
Oct 24, 2017 | 85.04 | 85.29 | 85.04 | 85.15 | 3,954,487 | +0.21(+0.24%) |
Oct 23, 2017 | 85.62 | 85.69 | 84.88 | 84.95 | 3,109,102 | -0.58(-0.68%) |
Oct 20, 2017 | 85.66 | 85.74 | 85.42 | 85.53 | 5,128,944 | +0.21(+0.24%) |
Oct 19, 2017 | 84.96 | 85.33 | 84.76 | 85.32 | 4,808,129 | +0.00(+0.00%) |
Oct 18, 2017 | 85.63 | 85.67 | 85.30 | 85.32 | 4,834,297 | -0.23(-0.27%) |
Oct 17, 2017 | 85.49 | 85.69 | 85.34 | 85.55 | 2,962,422 | +0.05(+0.05%) |
Oct 16, 2017 | 85.43 | 85.54 | 85.25 | 85.51 | 4,622,977 | +0.11(+0.13%) |
Oct 13, 2017 | 85.14 | 85.47 | 85.04 | 85.39 | 2,916,385 | +0.41(+0.48%) |
Oct 12, 2017 | 85.24 | 85.25 | 84.80 | 84.98 | 4,896,651 | -0.57(-0.67%) |
Oct 11, 2017 | 85.55 | 85.65 | 85.34 | 85.55 | 4,104,991 | +0.05(+0.05%) |
Oct 10, 2017 | 85.65 | 85.91 | 85.30 | 85.51 | 2,944,722 | -0.08(-0.10%) |
Oct 09, 2017 | 86.01 | 86.02 | 85.51 | 85.59 | 4,561,347 | -0.27(-0.32%) |
Oct 06, 2017 | 85.62 | 85.98 | 85.62 | 85.86 | 3,346,980 | +0.10(+0.12%) |
Oct 05, 2017 | 85.41 | 85.78 | 85.30 | 85.76 | 7,713,072 | +0.48(+0.56%) |
Oct 04, 2017 | 84.91 | 85.33 | 84.82 | 85.28 | 5,268,160 | +0.44(+0.52%) |
Oct 03, 2017 | 84.63 | 84.86 | 84.56 | 84.84 | 5,250,867 | +0.36(+0.42%) |
Oct 02, 2017 | 84.43 | 84.67 | 84.31 | 84.49 | 3,129,515 | +0.16(+0.19%) |
Sep 29, 2017 | 84.02 | 84.42 | 83.98 | 84.33 | 3,708,861 | +0.32(+0.38%) |
Sep 28, 2017 | 83.99 | 84.08 | 83.86 | 84.01 | 3,845,326 | -0.10(-0.12%) |
Sep 27, 2017 | 84.27 | 83.50 | 84.11 | 5,585,792 | +0.46(+0.55%) | |
Sep 26, 2017 | 83.89 | 84.06 | 83.47 | 83.65 | 3,282,871 | +0.01(+0.01%) |
Sep 25, 2017 | 83.79 | 83.98 | 83.38 | 83.64 | 7,656,572 | -0.18(-0.21%) |
Sep 22, 2017 | 83.47 | 83.87 | 83.45 | 83.82 | 3,328,853 | +0.14(+0.17%) |
Sep 21, 2017 | 83.79 | 83.89 | 83.54 | 83.68 | 4,494,603 | -0.14(-0.17%) |
Sep 20, 2017 | 83.66 | 83.89 | 83.37 | 83.82 | 3,962,959 | +0.28(+0.34%) |
Sep 19, 2017 | 83.63 | 83.77 | 83.23 | 83.54 | 6,837,159 | -0.07(-0.09%) |
Sep 18, 2017 | 84.17 | 84.23 | 83.43 | 83.62 | 7,017,703 | -0.29(-0.35%) |
Sep 15, 2017 | 83.98 | 84.22 | 83.86 | 83.91 | 4,177,934 | -0.24(-0.28%) |
Sep 14, 2017 | 84.39 | 84.61 | 84.11 | 84.14 | 3,770,096 | -0.46(-0.54%) |
Sep 13, 2017 | 83.95 | 84.60 | 83.95 | 84.60 | 3,528,535 | +0.61(+0.72%) |
Sep 12, 2017 | 83.83 | 84.11 | 83.72 | 83.99 | 2,915,920 | +0.37(+0.45%) |
Sep 11, 2017 | 83.48 | 83.70 | 83.41 | 83.62 | 3,592,856 | +0.44(+0.53%) |
Sep 08, 2017 | 83.30 | 83.38 | 83.04 | 83.18 | 2,776,411 | -0.29(-0.35%) |
Sep 07, 2017 | 84.38 | 84.49 | 83.27 | 83.47 | 5,739,463 | -0.73(-0.86%) |
Sep 06, 2017 | 83.81 | 84.30 | 83.63 | 84.20 | 3,220,974 | +0.52(+0.62%) |
Sep 05, 2017 | 83.79 | 84.14 | 83.19 | 83.68 | 5,312,314 | -0.35(-0.41%) |
Sep 01, 2017 | 83.85 | 84.17 | 83.81 | 84.02 | 2,606,994 | +0.38(+0.46%) |
Aug 31, 2017 | 83.48 | 83.71 | 83.36 | 83.64 | 4,281,601 | +0.39(+0.47%) |
Aug 30, 2017 | 82.70 | 83.35 | 82.61 | 83.25 | 2,418,875 | +0.60(+0.72%) |
Aug 29, 2017 | 82.19 | 82.74 | 82.06 | 82.65 | 2,953,963 | -0.07(-0.09%) |
Aug 28, 2017 | 82.95 | 83.00 | 82.61 | 82.72 | 2,341,460 | +0.05(+0.06%) |
Aug 25, 2017 | 82.72 | 83.03 | 82.53 | 82.68 | 3,478,153 | +0.21(+0.25%) |
Aug 24, 2017 | 83.06 | 83.26 | 82.34 | 82.47 | 2,964,985 | -0.18(-0.21%) |
Aug 23, 2017 | 82.80 | 82.95 | 82.51 | 82.65 | 5,189,304 | -0.71(-0.85%) |
Aug 22, 2017 | 82.72 | 83.45 | 82.67 | 83.36 | 4,701,290 | +0.89(+1.07%) |
Aug 21, 2017 | 82.30 | 82.58 | 81.99 | 82.47 | 11,310,284 | +0.15(+0.18%) |
Aug 18, 2017 | 82.56 | 82.78 | 82.23 | 82.32 | 7,276,520 | -0.41(-0.50%) |
Aug 17, 2017 | 83.86 | 83.96 | 82.73 | 82.73 | 5,248,195 | -1.34(-1.60%) |
Aug 16, 2017 | 83.96 | 84.24 | 83.72 | 84.08 | 2,629,255 | +0.43(+0.51%) |
Aug 15, 2017 | 84.38 | 84.46 | 83.64 | 83.65 | 3,318,524 | -0.77(-0.92%) |
Aug 14, 2017 | 84.29 | 84.70 | 84.27 | 84.42 | 4,024,354 | +0.60(+0.71%) |
Aug 11, 2017 | 83.19 | 84.00 | 83.19 | 83.83 | 5,273,772 | +0.43(+0.51%) |
Aug 10, 2017 | 84.31 | 84.45 | 83.38 | 83.40 | 5,258,009 | -1.27(-1.50%) |
Aug 09, 2017 | 84.15 | 84.72 | 83.99 | 84.66 | 5,250,778 | -0.49(-0.58%) |
Aug 08, 2017 | 85.11 | 85.61 | 84.91 | 85.16 | 3,242,898 | +0.05(+0.05%) |
Aug 07, 2017 | 85.07 | 85.23 | 84.95 | 85.11 | 3,719,409 | +0.20(+0.23%) |
Aug 04, 2017 | 85.09 | 85.09 | 84.57 | 84.92 | 2,625,692 | +0.01(+0.01%) |
Aug 03, 2017 | 85.06 | 85.35 | 84.87 | 84.91 | 3,854,589 | -0.23(-0.27%) |
Aug 02, 2017 | 85.34 | 85.37 | 84.64 | 85.14 | 3,095,924 | -0.23(-0.27%) |
Aug 01, 2017 | 85.48 | 85.54 | 85.10 | 85.37 | 4,690,444 | +0.15(+0.18%) |
Jul 31, 2017 | 85.56 | 85.68 | 84.94 | 85.22 | 3,356,037 | -0.03(-0.03%) |
Jul 28, 2017 | 85.07 | 85.35 | 84.93 | 85.25 | 4,198,718 | -0.65(-0.76%) |
Jul 27, 2017 | 85.64 | 86.33 | 85.19 | 85.91 | 7,115,509 | +0.62(+0.73%) |
Jul 26, 2017 | 85.46 | 85.48 | 85.19 | 85.28 | 3,070,612 | -0.04(-0.04%) |
Jul 25, 2017 | 85.04 | 85.54 | 84.90 | 85.32 | 5,411,867 | +0.60(+0.70%) |
Jul 24, 2017 | 85.04 | 85.04 | 84.63 | 84.72 | 2,187,831 | -0.29(-0.34%) |
Jul 21, 2017 | 84.55 | 85.01 | 84.55 | 85.01 | 3,563,768 | +0.06(+0.07%) |
Jul 20, 2017 | 85.22 | 85.28 | 84.69 | 84.95 | 4,930,625 | -0.18(-0.21%) |
Jul 19, 2017 | 84.88 | 85.22 | 84.81 | 85.13 | 2,847,387 | +0.41(+0.48%) |
Jul 18, 2017 | 84.26 | 84.73 | 84.20 | 84.72 | 3,741,243 | +0.38(+0.45%) |
Jul 17, 2017 | 84.13 | 84.48 | 84.13 | 84.34 | 3,405,920 | +0.21(+0.24%) |
Jul 14, 2017 | 84.12 | 84.24 | 83.76 | 84.13 | 4,438,029 | +0.27(+0.32%) |
Jul 13, 2017 | 84.10 | 84.19 | 83.80 | 83.86 | 3,550,133 | +0.01(+0.01%) |
Jul 12, 2017 | 83.69 | 83.97 | 83.63 | 83.85 | 3,252,285 | +0.63(+0.76%) |
Jul 11, 2017 | 83.29 | 83.35 | 82.76 | 83.22 | 3,443,541 | -0.17(-0.20%) |
Jul 10, 2017 | 83.27 | 83.52 | 83.03 | 83.39 | 2,894,508 | +0.18(+0.21%) |
Jul 07, 2017 | 82.65 | 83.27 | 82.65 | 83.21 | 2,765,473 | +0.74(+0.89%) |
Jul 06, 2017 | 82.81 | 83.06 | 82.42 | 82.47 | 4,070,813 | -0.85(-1.02%) |
Jul 05, 2017 | 83.52 | 83.53 | 82.92 | 83.32 | 4,271,953 | -0.21(-0.25%) |
Jul 03, 2017 | 83.84 | 84.25 | 83.49 | 83.53 | 3,009,432 | -0.08(-0.10%) |
Jun 30, 2017 | 83.58 | 83.97 | 83.43 | 83.61 | 4,992,065 | +0.44(+0.53%) |
Jun 29, 2017 | 83.83 | 83.91 | 82.52 | 83.17 | 5,254,557 | -0.81(-0.97%) |
Jun 28, 2017 | 83.39 | 84.07 | 83.33 | 83.98 | 5,392,987 | +0.84(+1.01%) |
Jun 27, 2017 | 83.63 | 83.94 | 83.14 | 83.14 | 4,303,947 | -0.66(-0.79%) |
Jun 26, 2017 | 83.92 | 84.06 | 83.55 | 83.81 | 5,047,656 | +0.30(+0.36%) |
Jun 23, 2017 | 83.61 | 83.61 | 83.24 | 83.51 | 4,205,047 | -0.10(-0.12%) |
Jun 22, 2017 | 83.80 | 83.92 | 83.59 | 83.61 | 3,922,294 | -0.20(-0.23%) |
Jun 21, 2017 | 83.89 | 83.94 | 83.51 | 83.81 | 3,351,291 | +0.13(+0.16%) |
Jun 20, 2017 | 84.59 | 84.61 | 83.66 | 83.68 | 3,593,889 | -1.06(-1.26%) |
Jun 19, 2017 | 84.45 | 84.87 | 84.24 | 84.74 | 3,665,989 | +0.64(+0.77%) |
Jun 16, 2017 | 84.42 | 84.42 | 83.62 | 84.10 | 8,266,809 | -0.02(-0.03%) |
Jun 15, 2017 | 83.85 | 84.18 | 83.44 | 84.12 | 3,854,861 | -0.35(-0.42%) |
Jun 14, 2017 | 84.83 | 84.96 | 84.04 | 84.47 | 5,171,357 | -0.05(-0.06%) |
Jun 13, 2017 | 84.19 | 84.64 | 84.17 | 84.52 | 4,478,291 | +0.52(+0.62%) |
Jun 12, 2017 | 83.78 | 84.22 | 83.65 | 84.00 | 6,920,962 | -0.05(-0.06%) |
Jun 09, 2017 | 84.50 | 84.62 | 83.29 | 84.04 | 11,816,026 | -0.37(-0.44%) |
Jun 08, 2017 | 84.97 | 85.07 | 84.31 | 84.42 | 5,590,053 | -0.55(-0.65%) |
Jun 07, 2017 | 84.95 | 85.11 | 84.77 | 84.97 | 5,023,085 | +0.15(+0.18%) |
Jun 06, 2017 | 85.25 | 85.43 | 84.75 | 84.82 | 3,831,947 | -0.73(-0.86%) |
Jun 05, 2017 | 85.88 | 85.95 | 85.39 | 85.55 | 5,913,200 | -0.23(-0.27%) |
Jun 02, 2017 | 85.52 | 85.88 | 85.40 | 85.78 | 3,370,251 | +0.31(+0.36%) |
Jun 01, 2017 | 84.89 | 85.48 | 84.64 | 85.48 | 5,534,893 | +0.80(+0.94%) |
May 31, 2017 | 84.60 | 84.71 | 84.01 | 84.68 | 5,487,742 | +0.22(+0.26%) |
May 30, 2017 | 84.39 | 84.66 | 84.38 | 84.45 | 2,837,483 | +0.07(+0.08%) |
May 26, 2017 | 84.25 | 84.44 | 84.16 | 84.39 | 2,498,915 | +0.25(+0.30%) |
May 25, 2017 | 83.67 | 84.40 | 83.67 | 84.14 | 3,550,412 | +0.73(+0.88%) |
May 24, 2017 | 83.08 | 83.43 | 82.78 | 83.40 | 4,162,435 | +0.30(+0.36%) |
May 23, 2017 | 83.49 | 83.66 | 82.98 | 83.11 | 2,246,227 | -0.32(-0.38%) |
May 22, 2017 | 83.16 | 83.51 | 83.11 | 83.42 | 3,168,482 | +0.42(+0.50%) |
May 19, 2017 | 82.58 | 83.27 | 82.49 | 83.00 | 3,973,053 | +0.56(+0.68%) |
May 18, 2017 | 81.97 | 82.83 | 81.97 | 82.45 | 7,012,577 | +0.47(+0.58%) |
May 17, 2017 | 82.81 | 83.02 | 81.96 | 81.97 | 8,913,240 | -1.35(-1.62%) |
May 16, 2017 | 83.65 | 83.72 | 83.26 | 83.32 | 4,514,076 | -0.29(-0.34%) |
May 15, 2017 | 83.61 | 83.96 | 83.51 | 83.61 | 4,249,690 | +0.02(+0.02%) |
May 12, 2017 | 83.79 | 83.79 | 83.49 | 83.59 | 3,473,961 | -0.12(-0.14%) |
May 11, 2017 | 84.05 | 84.05 | 83.20 | 83.71 | 4,678,707 | -0.50(-0.60%) |
May 10, 2017 | 84.16 | 84.24 | 83.90 | 84.21 | 3,783,593 | -0.29(-0.34%) |
May 09, 2017 | 84.20 | 84.57 | 84.04 | 84.50 | 11,029,756 | +0.48(+0.58%) |
May 08, 2017 | 84.16 | 84.18 | 83.71 | 84.02 | 2,694,772 | +0.16(+0.19%) |
May 05, 2017 | 83.67 | 83.86 | 83.26 | 83.86 | 3,461,554 | +0.52(+0.62%) |
May 04, 2017 | 83.53 | 83.53 | 83.02 | 83.34 | 5,741,493 | -0.13(-0.16%) |
May 03, 2017 | 83.90 | 84.12 | 83.23 | 83.47 | 3,028,728 | -0.49(-0.59%) |
May 02, 2017 | 83.91 | 83.96 | 83.47 | 83.96 | 4,258,671 | +0.09(+0.11%) |