Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.68 | 96.25 | 95.21 | 95.85 | 9,674,861 | -0.66(-0.69%) |
May 30, 2018 | 94.58 | 96.91 | 94.34 | 96.52 | 9,239,496 | +2.91(+3.11%) |
May 29, 2018 | 93.39 | 94.41 | 92.58 | 93.61 | 9,577,607 | -0.62(-0.65%) |
May 25, 2018 | 94.23 | 94.23 | 94.23 | 0 | -3.41(-3.49%) | |
May 24, 2018 | 98.24 | 98.24 | 97.05 | 97.63 | 7,658,994 | -1.61(-1.62%) |
May 23, 2018 | 98.00 | 99.32 | 97.59 | 99.25 | 7,803,030 | +0.36(+0.37%) |
May 22, 2018 | 99.55 | 100.55 | 98.78 | 98.88 | 7,059,743 | -0.88(-0.88%) |
May 21, 2018 | 99.32 | 99.79 | 98.91 | 99.76 | 6,589,230 | +1.16(+1.18%) |
May 18, 2018 | 99.42 | 99.59 | 98.55 | 98.60 | 8,281,004 | -1.23(-1.24%) |
May 17, 2018 | 99.29 | 99.92 | 99.00 | 99.83 | 6,797,209 | +0.79(+0.79%) |
May 16, 2018 | 98.84 | 99.17 | 98.08 | 99.05 | 7,070,331 | -0.14(-0.14%) |
May 15, 2018 | 99.57 | 99.59 | 98.81 | 99.18 | 6,803,806 | -0.50(-0.50%) |
May 14, 2018 | 99.57 | 100.16 | 99.23 | 99.68 | 8,126,133 | +0.42(+0.42%) |
May 11, 2018 | 98.92 | 99.96 | 98.25 | 99.26 | 10,585,382 | +0.78(+0.79%) |
May 10, 2018 | 99.14 | 99.24 | 98.15 | 98.48 | 7,123,865 | +0.08(+0.08%) |
May 09, 2018 | 98.17 | 99.70 | 97.92 | 98.40 | 14,967,669 | +1.64(+1.70%) |
May 08, 2018 | 95.51 | 96.90 | 94.51 | 96.76 | 11,668,400 | +1.25(+1.30%) |
May 07, 2018 | 96.77 | 98.16 | 95.13 | 95.51 | 9,161,722 | -0.45(-0.47%) |
May 04, 2018 | 95.72 | 96.97 | 95.34 | 95.96 | 7,067,750 | -0.37(-0.38%) |
May 03, 2018 | 95.25 | 96.42 | 94.66 | 96.33 | 8,800,024 | +0.40(+0.41%) |
May 02, 2018 | 94.95 | 96.68 | 94.86 | 95.93 | 7,729,512 | +0.48(+0.50%) |
May 01, 2018 | 94.82 | 95.50 | 94.09 | 95.45 | 9,279,204 | -0.19(-0.20%) |
Apr 30, 2018 | 97.10 | 97.78 | 95.60 | 95.64 | 9,982,801 | -1.15(-1.19%) |
Apr 27, 2018 | 95.94 | 97.13 | 95.31 | 96.80 | 11,559,105 | +1.83(+1.93%) |
Apr 26, 2018 | 93.78 | 95.02 | 93.50 | 94.96 | 8,194,195 | +1.15(+1.22%) |
Apr 25, 2018 | 93.53 | 93.95 | 92.59 | 93.82 | 6,972,953 | +0.14(+0.15%) |
Apr 24, 2018 | 95.07 | 95.59 | 93.07 | 93.68 | 10,439,179 | -0.80(-0.84%) |
Apr 23, 2018 | 93.27 | 94.50 | 93.11 | 94.47 | 7,996,322 | +0.97(+1.04%) |
Apr 20, 2018 | 94.32 | 94.38 | 92.85 | 93.50 | 9,890,738 | -1.07(-1.13%) |
Apr 19, 2018 | 94.77 | 95.56 | 94.19 | 94.57 | 9,365,101 | -0.08(-0.09%) |
Apr 18, 2018 | 93.62 | 95.48 | 93.57 | 94.66 | 11,945,056 | +1.80(+1.94%) |
Apr 17, 2018 | 92.46 | 93.27 | 92.17 | 92.85 | 8,487,297 | +0.58(+0.63%) |
Apr 16, 2018 | 92.20 | 93.04 | 91.56 | 92.27 | 6,014,571 | +0.60(+0.65%) |
Apr 13, 2018 | 91.37 | 92.34 | 91.14 | 91.68 | 7,205,063 | +0.53(+0.58%) |
Apr 12, 2018 | 91.52 | 92.25 | 90.70 | 91.15 | 8,766,779 | -0.02(-0.02%) |
Apr 11, 2018 | 90.74 | 91.26 | 90.02 | 91.16 | 8,171,359 | +0.31(+0.34%) |
Apr 10, 2018 | 89.90 | 91.61 | 89.90 | 90.86 | 10,004,994 | +2.19(+2.47%) |
Apr 09, 2018 | 88.14 | 89.57 | 87.82 | 88.66 | 9,070,036 | +0.93(+1.06%) |
Apr 06, 2018 | 88.97 | 89.45 | 86.68 | 87.73 | 9,280,181 | -1.93(-2.16%) |
Apr 05, 2018 | 87.82 | 90.12 | 87.69 | 89.67 | 9,256,424 | +2.15(+2.45%) |
Apr 04, 2018 | 86.42 | 87.75 | 85.95 | 87.52 | 7,491,347 | -0.27(-0.30%) |
Apr 03, 2018 | 86.02 | 87.90 | 85.69 | 87.78 | 8,786,699 | +1.98(+2.31%) |
Apr 02, 2018 | 87.07 | 87.45 | 84.51 | 85.80 | 8,147,166 | -1.38(-1.58%) |
Mar 29, 2018 | 87.18 | 87.18 | 87.18 | 0 | +1.48(+1.73%) | |
Mar 28, 2018 | 87.86 | 88.11 | 85.67 | 85.70 | 9,137,418 | -1.96(-2.23%) |
Mar 27, 2018 | 88.49 | 89.34 | 87.13 | 87.65 | 7,234,716 | -0.53(-0.60%) |
Mar 26, 2018 | 87.33 | 88.36 | 86.61 | 88.18 | 8,984,814 | +1.81(+2.10%) |
Mar 23, 2018 | 87.43 | 88.50 | 86.16 | 86.37 | 8,145,765 | -0.55(-0.63%) |
Mar 22, 2018 | 88.34 | 88.48 | 86.75 | 86.92 | 8,235,837 | -2.55(-2.85%) |
Mar 21, 2018 | 87.90 | 90.29 | 87.76 | 89.47 | 8,933,639 | +1.94(+2.22%) |
Mar 20, 2018 | 87.57 | 88.42 | 87.48 | 87.53 | 6,000,522 | +0.47(+0.54%) |
Mar 19, 2018 | 87.97 | 88.09 | 86.55 | 87.07 | 6,283,459 | -1.15(-1.31%) |
Mar 16, 2018 | 88.22 | 88.82 | 87.58 | 88.22 | 19,502,748 | -0.14(-0.16%) |
Mar 15, 2018 | 88.19 | 88.84 | 87.72 | 88.36 | 5,911,936 | +0.34(+0.39%) |
Mar 14, 2018 | 89.43 | 89.79 | 87.81 | 88.01 | 6,607,205 | -1.02(-1.14%) |
Mar 13, 2018 | 89.62 | 90.35 | 88.68 | 89.03 | 8,885,317 | -0.25(-0.28%) |
Mar 12, 2018 | 89.83 | 90.48 | 89.11 | 89.28 | 8,995,759 | -0.33(-0.37%) |
Mar 09, 2018 | 87.39 | 89.74 | 87.33 | 89.61 | 11,554,777 | +2.96(+3.41%) |
Mar 08, 2018 | 87.61 | 87.72 | 86.08 | 86.65 | 7,954,725 | -0.37(-0.43%) |
Mar 07, 2018 | 86.10 | 87.03 | 8,711,214 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.04 | 88.31 | 86.40 | 86.88 | 10,408,170 | +0.38(+0.44%) |
Mar 05, 2018 | 85.16 | 86.64 | 84.87 | 86.50 | 10,222,181 | +1.15(+1.35%) |
Mar 02, 2018 | 85.24 | 85.76 | 83.97 | 85.35 | 8,642,970 | -0.31(-0.36%) |
Mar 01, 2018 | 85.26 | 87.07 | 84.83 | 85.65 | 9,832,328 | +0.09(+0.11%) |
Feb 28, 2018 | 87.93 | 88.27 | 85.53 | 85.56 | 9,720,002 | -1.29(-1.49%) |
Feb 27, 2018 | 87.82 | 88.72 | 86.85 | 86.85 | 7,925,748 | -0.76(-0.86%) |
Feb 26, 2018 | 86.52 | 87.65 | 86.27 | 87.61 | 9,687,283 | +1.54(+1.79%) |
Feb 23, 2018 | 84.44 | 86.19 | 84.28 | 86.07 | 8,450,531 | +2.06(+2.46%) |
Feb 22, 2018 | 84.01 | 9,722,631 | +0.63(+0.76%) | |||
Feb 21, 2018 | 84.96 | 85.67 | 83.37 | 83.37 | 9,006,761 | -1.47(-1.73%) |
Feb 20, 2018 | 85.84 | 86.06 | 84.54 | 84.84 | 8,765,766 | -0.89(-1.03%) |
Feb 16, 2018 | 85.73 | 85.73 | 85.73 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 86.28 | 86.40 | 85.31 | 86.03 | 7,067,458 | +0.02(+0.02%) |
Feb 14, 2018 | 85.16 | 86.33 | 84.32 | 86.01 | 9,284,056 | +0.26(+0.30%) |
Feb 13, 2018 | 85.79 | 85.99 | 84.67 | 85.75 | 9,330,542 | -0.52(-0.61%) |
Feb 12, 2018 | 86.90 | 87.69 | 85.47 | 86.28 | 11,041,576 | +0.36(+0.42%) |
Feb 09, 2018 | 85.79 | 86.76 | 82.88 | 85.91 | 14,429,671 | +0.91(+1.07%) |
Feb 08, 2018 | 87.18 | 87.72 | 84.94 | 85.00 | 13,055,440 | -2.26(-2.59%) |
Feb 07, 2018 | 88.86 | 89.14 | 87.22 | 87.27 | 15,231,312 | -1.43(-1.61%) |
Feb 06, 2018 | 84.17 | 89.04 | 83.84 | 88.70 | 24,315,362 | +4.11(+4.86%) |
Feb 05, 2018 | 88.55 | 89.55 | 81.76 | 84.59 | 20,217,048 | -5.17(-5.76%) |
Feb 02, 2018 | 93.82 | 93.82 | 89.05 | 89.76 | 17,415,588 | -5.29(-5.57%) |
Feb 01, 2018 | 95.07 | 95.09 | 93.91 | 95.05 | 10,322,202 | +0.17(+0.18%) |
Jan 31, 2018 | 94.94 | 95.23 | 93.90 | 94.88 | 12,717,750 | +0.09(+0.10%) |
Jan 30, 2018 | 96.59 | 96.90 | 94.76 | 94.79 | 10,677,601 | -2.46(-2.53%) |
Jan 29, 2018 | 98.45 | 99.60 | 97.13 | 97.25 | 8,389,173 | -2.05(-2.07%) |
Jan 26, 2018 | 98.94 | 99.73 | 98.68 | 99.30 | 8,336,915 | +0.41(+0.41%) |
Jan 25, 2018 | 99.73 | 99.82 | 98.66 | 98.89 | 6,073,235 | -0.56(-0.56%) |
Jan 24, 2018 | 99.45 | 100.42 | 99.21 | 99.45 | 8,856,859 | +0.28(+0.28%) |
Jan 23, 2018 | 100.20 | 100.34 | 98.95 | 99.17 | 7,590,333 | -1.17(-1.16%) |
Jan 22, 2018 | 99.39 | 100.34 | 99.37 | 100.34 | 6,891,287 | +0.95(+0.96%) |
Jan 19, 2018 | 99.79 | 99.92 | 98.56 | 99.39 | 7,991,262 | -0.22(-0.22%) |
Jan 18, 2018 | 100.18 | 100.30 | 99.18 | 99.61 | 7,780,016 | -0.58(-0.58%) |
Jan 17, 2018 | 100.06 | 100.52 | 99.13 | 100.19 | 7,441,340 | +0.27(+0.27%) |
Jan 16, 2018 | 101.18 | 101.23 | 99.61 | 99.92 | 8,138,069 | -1.20(-1.19%) |
Jan 12, 2018 | 101.13 | 101.13 | 101.13 | 0 | +0.78(+0.78%) | |
Jan 11, 2018 | 97.58 | 100.90 | 97.46 | 100.35 | 15,377,616 | +2.96(+3.04%) |
Jan 10, 2018 | 97.46 | 97.39 | 6,991,549 | +0.62(+0.64%) | ||
Jan 09, 2018 | 97.21 | 97.60 | 96.73 | 96.77 | 5,842,364 | -0.52(-0.54%) |
Jan 08, 2018 | 96.78 | 97.37 | 96.61 | 97.29 | 6,375,841 | +0.48(+0.49%) |
Jan 05, 2018 | 96.87 | 96.96 | 96.21 | 96.81 | 5,534,420 | -0.16(-0.16%) |
Jan 04, 2018 | 96.85 | 97.15 | 96.30 | 96.97 | 6,074,623 | -0.30(-0.31%) |
Jan 03, 2018 | 96.48 | 97.60 | 96.06 | 97.27 | 7,668,982 | +0.70(+0.73%) |
Jan 02, 2018 | 95.15 | 96.69 | 95.06 | 96.57 | 7,433,102 | +1.81(+1.91%) |
Dec 29, 2017 | 94.76 | 94.76 | 94.76 | 0 | -0.30(-0.31%) | |
Dec 28, 2017 | 95.14 | 95.29 | 94.84 | 95.06 | 2,895,634 | +0.02(+0.02%) |
Dec 27, 2017 | 95.34 | 95.53 | 94.72 | 95.03 | 4,560,097 | -0.33(-0.34%) |
Dec 26, 2017 | 94.79 | 95.48 | 94.66 | 95.36 | 4,423,200 | +0.76(+0.80%) |
Dec 22, 2017 | 94.50 | 95.11 | 94.30 | 94.60 | 6,255,565 | +0.12(+0.13%) |
Dec 21, 2017 | 91.88 | 94.88 | 91.64 | 94.48 | 13,353,945 | +2.97(+3.25%) |
Dec 20, 2017 | 91.04 | 91.82 | 90.57 | 91.51 | 8,301,865 | +0.79(+0.88%) |
Dec 19, 2017 | 91.08 | 91.40 | 90.46 | 90.71 | 6,076,207 | +0.11(+0.12%) |
Dec 18, 2017 | 90.77 | 91.81 | 90.55 | 90.61 | 6,148,599 | -0.02(-0.03%) |
Dec 15, 2017 | 91.17 | 91.19 | 90.46 | 90.63 | 14,831,901 | +0.15(+0.17%) |
Dec 14, 2017 | 90.69 | 91.04 | 90.45 | 90.48 | 4,936,879 | -0.30(-0.33%) |
Dec 13, 2017 | 90.40 | 90.96 | 89.83 | 90.78 | 5,812,265 | +0.19(+0.21%) |
Dec 12, 2017 | 90.59 | 91.39 | 90.50 | 90.59 | 5,680,995 | -0.56(-0.61%) |
Dec 11, 2017 | 91.05 | 91.67 | 90.92 | 91.15 | 7,833,749 | +0.38(+0.42%) |
Dec 08, 2017 | 90.80 | 91.02 | 90.15 | 90.77 | 5,445,882 | +0.22(+0.24%) |
Dec 07, 2017 | 90.45 | 90.91 | 90.05 | 90.55 | 6,484,624 | +0.02(+0.02%) |
Dec 06, 2017 | 90.82 | 91.50 | 90.47 | 90.54 | 6,410,697 | -0.59(-0.65%) |
Dec 05, 2017 | 91.24 | 91.89 | 90.95 | 91.13 | 5,787,141 | -0.34(-0.37%) |
Dec 04, 2017 | 90.69 | 92.57 | 90.36 | 91.47 | 9,731,741 | +1.01(+1.11%) |
Dec 01, 2017 | 90.69 | 91.18 | 90.16 | 90.46 | 9,026,101 | +0.39(+0.44%) |
Nov 30, 2017 | 88.76 | 90.19 | 88.74 | 90.07 | 10,432,148 | +1.37(+1.54%) |
Nov 29, 2017 | 87.96 | 88.75 | 87.68 | 88.70 | 4,836,287 | +0.55(+0.63%) |
Nov 28, 2017 | 87.74 | 88.42 | 87.61 | 88.15 | 5,290,571 | +0.65(+0.74%) |
Nov 27, 2017 | 87.69 | 87.83 | 87.23 | 87.49 | 5,932,226 | -0.70(-0.79%) |
Nov 24, 2017 | 88.22 | 88.45 | 88.04 | 88.19 | 2,304,232 | +0.45(+0.52%) |
Nov 22, 2017 | 87.42 | 88.40 | 87.29 | 87.74 | 5,219,681 | +0.56(+0.64%) |
Nov 21, 2017 | 87.15 | 87.70 | 86.99 | 87.18 | 6,067,115 | +0.34(+0.39%) |
Nov 20, 2017 | 86.87 | 87.07 | 86.62 | 86.84 | 6,122,223 | +0.01(+0.01%) |
Nov 17, 2017 | 86.80 | 87.04 | 86.22 | 86.83 | 5,730,275 | +0.11(+0.12%) |
Nov 16, 2017 | 87.24 | 87.67 | 86.58 | 86.72 | 7,779,656 | -0.61(-0.69%) |
Nov 15, 2017 | 87.15 | 87.91 | 87.04 | 87.33 | 7,161,750 | -0.35(-0.40%) |
Nov 14, 2017 | 87.61 | 87.93 | 87.18 | 87.68 | 9,329,551 | -0.23(-0.26%) |
Nov 13, 2017 | 87.91 | 88.31 | 87.50 | 87.91 | 5,705,707 | +0.04(+0.04%) |
Nov 10, 2017 | 87.52 | 87.97 | 87.07 | 87.88 | 6,876,600 | -0.04(-0.05%) |
Nov 09, 2017 | 86.92 | 88.12 | 86.71 | 87.92 | 6,805,024 | +0.43(+0.49%) |
Nov 08, 2017 | 87.58 | 87.85 | 86.92 | 87.49 | 6,791,187 | -0.43(-0.49%) |
Nov 07, 2017 | 88.03 | 88.49 | 87.35 | 87.92 | 6,959,975 | +0.15(+0.17%) |
Nov 06, 2017 | 86.52 | 87.86 | 86.23 | 87.77 | 7,933,454 | +1.54(+1.78%) |
Nov 03, 2017 | 86.60 | 86.80 | 86.04 | 86.23 | 5,469,700 | -0.25(-0.29%) |
Nov 02, 2017 | 87.15 | 87.34 | 86.02 | 86.49 | 5,773,423 | -0.43(-0.49%) |
Nov 01, 2017 | 87.22 | 87.72 | 86.50 | 86.92 | 6,707,711 | +0.01(+0.01%) |
Oct 31, 2017 | 85.83 | 87.28 | 85.36 | 86.91 | 9,540,812 | +1.12(+1.31%) |
Oct 30, 2017 | 84.87 | 86.32 | 84.62 | 85.78 | 10,024,836 | +0.64(+0.75%) |
Oct 27, 2017 | 87.09 | 87.29 | 84.42 | 85.15 | 19,380,870 | -3.67(-4.14%) |
Oct 26, 2017 | 89.08 | 89.24 | 88.60 | 88.82 | 5,456,920 | +0.00(+0.00%) |
Oct 25, 2017 | 89.24 | 89.57 | 88.60 | 88.82 | 6,070,719 | -0.59(-0.66%) |
Oct 24, 2017 | 89.60 | 89.93 | 89.29 | 89.41 | 5,963,857 | +0.22(+0.25%) |
Oct 23, 2017 | 89.03 | 89.47 | 88.83 | 89.19 | 5,163,717 | +0.22(+0.24%) |
Oct 20, 2017 | 88.95 | 89.08 | 88.54 | 88.97 | 6,566,379 | +0.33(+0.37%) |
Oct 19, 2017 | 88.54 | 89.05 | 88.45 | 88.64 | 6,102,837 | +0.04(+0.04%) |
Oct 18, 2017 | 89.54 | 90.01 | 88.48 | 88.60 | 7,340,895 | -1.55(-1.72%) |
Oct 17, 2017 | 90.16 | 90.55 | 89.86 | 90.16 | 6,459,749 | +0.07(+0.07%) |
Oct 16, 2017 | 89.87 | 90.66 | 89.56 | 90.09 | 7,334,854 | +0.73(+0.81%) |
Oct 13, 2017 | 89.83 | 89.99 | 89.32 | 89.36 | 6,187,423 | +0.02(+0.02%) |
Oct 12, 2017 | 88.86 | 89.73 | 88.72 | 89.35 | 5,239,999 | -0.14(-0.16%) |
Oct 11, 2017 | 89.40 | 89.63 | 88.93 | 89.49 | 5,235,407 | +0.40(+0.45%) |
Oct 10, 2017 | 88.79 | 89.85 | 88.71 | 89.09 | 7,578,179 | +0.82(+0.93%) |
Oct 09, 2017 | 88.00 | 88.55 | 87.75 | 88.27 | 3,936,338 | +0.51(+0.58%) |
Oct 06, 2017 | 88.45 | 88.60 | 87.59 | 87.76 | 4,711,600 | -1.16(-1.31%) |
Oct 05, 2017 | 88.08 | 89.01 | 87.99 | 88.93 | 7,295,314 | +0.75(+0.85%) |
Oct 04, 2017 | 88.36 | 88.39 | 87.84 | 88.18 | 4,591,741 | -0.18(-0.20%) |
Oct 03, 2017 | 87.80 | 88.68 | 87.75 | 88.36 | 5,190,141 | +0.29(+0.33%) |
Oct 02, 2017 | 87.31 | 88.33 | 86.64 | 88.06 | 5,714,780 | -0.05(-0.06%) |
Sep 29, 2017 | 87.87 | 88.13 | 87.54 | 88.12 | 6,500,410 | -0.09(-0.10%) |
Sep 28, 2017 | 87.87 | 88.59 | 87.81 | 88.21 | 6,599,148 | +0.13(+0.14%) |
Sep 27, 2017 | 87.57 | 88.08 | 5,236,338 | -0.05(-0.06%) | ||
Sep 26, 2017 | 88.33 | 88.51 | 87.93 | 88.13 | 6,499,766 | -0.35(-0.40%) |
Sep 25, 2017 | 87.91 | 88.74 | 87.76 | 88.48 | 7,974,637 | +0.52(+0.60%) |
Sep 22, 2017 | 87.30 | 88.36 | 87.19 | 87.96 | 7,076,845 | +0.61(+0.70%) |
Sep 21, 2017 | 87.16 | 87.38 | 86.86 | 87.34 | 5,780,001 | +0.07(+0.09%) |
Sep 20, 2017 | 87.37 | 87.85 | 87.14 | 87.27 | 7,171,663 | +0.02(+0.03%) |
Sep 19, 2017 | 86.43 | 87.31 | 86.38 | 87.25 | 8,251,134 | +0.86(+1.00%) |
Sep 18, 2017 | 85.81 | 86.41 | 85.73 | 86.38 | 6,606,858 | +0.42(+0.49%) |
Sep 15, 2017 | 86.11 | 86.17 | 85.21 | 85.96 | 11,183,489 | +0.14(+0.16%) |
Sep 14, 2017 | 85.69 | 86.49 | 85.63 | 85.83 | 7,759,564 | +0.20(+0.24%) |
Sep 13, 2017 | 84.36 | 85.73 | 84.20 | 85.63 | 7,853,150 | +1.27(+1.50%) |
Sep 12, 2017 | 84.61 | 84.70 | 83.88 | 84.36 | 6,814,176 | -0.02(-0.03%) |
Sep 11, 2017 | 83.86 | 84.42 | 83.63 | 84.38 | 7,965,114 | +1.30(+1.57%) |
Sep 08, 2017 | 83.68 | 83.80 | 82.89 | 83.08 | 5,378,045 | -0.76(-0.91%) |
Sep 07, 2017 | 84.13 | 84.63 | 83.51 | 83.84 | 7,917,857 | +0.01(+0.01%) |
Sep 06, 2017 | 82.49 | 84.16 | 82.34 | 83.83 | 11,436,767 | +1.76(+2.15%) |
Sep 05, 2017 | 82.01 | 82.69 | 81.52 | 82.07 | 7,354,451 | +0.51(+0.63%) |
Sep 01, 2017 | 80.75 | 81.86 | 80.66 | 81.56 | 4,880,856 | +0.85(+1.06%) |
Aug 31, 2017 | 80.99 | 81.16 | 80.62 | 80.71 | 7,345,110 | -0.08(-0.10%) |
Aug 30, 2017 | 80.68 | 80.87 | 80.32 | 80.79 | 4,168,489 | -0.10(-0.12%) |
Aug 29, 2017 | 80.56 | 81.03 | 80.27 | 80.89 | 4,307,874 | +0.08(+0.09%) |
Aug 28, 2017 | 81.40 | 81.43 | 80.44 | 80.81 | 4,909,384 | -0.35(-0.43%) |
Aug 25, 2017 | 80.86 | 81.52 | 80.63 | 81.16 | 5,846,194 | +0.59(+0.74%) |
Aug 24, 2017 | 79.87 | 80.74 | 79.75 | 80.57 | 6,747,017 | +0.62(+0.78%) |
Aug 23, 2017 | 79.65 | 80.29 | 79.57 | 79.95 | 5,581,603 | +0.19(+0.23%) |
Aug 22, 2017 | 79.48 | 80.18 | 79.35 | 79.76 | 7,508,576 | +0.44(+0.55%) |
Aug 21, 2017 | 79.85 | 79.85 | 78.97 | 79.33 | 4,747,673 | -0.53(-0.66%) |
Aug 18, 2017 | 79.37 | 80.50 | 79.12 | 79.85 | 7,290,606 | +0.42(+0.53%) |
Aug 17, 2017 | 79.95 | 80.14 | 79.42 | 79.43 | 7,827,882 | -0.69(-0.86%) |
Aug 16, 2017 | 80.71 | 80.93 | 80.01 | 80.12 | 5,582,720 | -0.49(-0.60%) |
Aug 15, 2017 | 80.74 | 80.85 | 79.83 | 80.61 | 7,152,773 | -0.10(-0.13%) |
Aug 14, 2017 | 81.12 | 81.54 | 80.42 | 80.71 | 5,772,416 | -0.39(-0.48%) |
Aug 11, 2017 | 81.82 | 82.03 | 81.02 | 81.10 | 4,556,421 | -0.65(-0.80%) |
Aug 10, 2017 | 82.58 | 82.74 | 81.69 | 81.75 | 6,667,784 | -0.58(-0.70%) |
Aug 09, 2017 | 82.22 | 82.72 | 81.87 | 82.33 | 5,342,805 | +0.40(+0.49%) |
Aug 08, 2017 | 81.67 | 82.20 | 81.50 | 81.93 | 5,531,980 | +0.42(+0.52%) |
Aug 07, 2017 | 81.53 | 81.89 | 81.36 | 81.51 | 6,414,880 | -0.25(-0.30%) |
Aug 04, 2017 | 81.25 | 81.82 | 81.25 | 81.75 | 6,254,226 | +0.50(+0.62%) |
Aug 03, 2017 | 81.84 | 82.00 | 80.97 | 81.25 | 7,549,597 | -0.76(-0.93%) |
Aug 02, 2017 | 81.96 | 82.56 | 81.68 | 82.01 | 8,366,248 | -0.24(-0.29%) |
Aug 01, 2017 | 81.33 | 82.39 | 81.24 | 82.25 | 10,990,450 | +1.18(+1.46%) |
Jul 31, 2017 | 80.48 | 81.67 | 80.30 | 81.07 | 10,183,521 | +0.79(+0.99%) |
Jul 28, 2017 | 79.23 | 81.02 | 78.97 | 80.27 | 10,522,592 | +1.49(+1.89%) |
Jul 27, 2017 | 77.87 | 78.94 | 77.67 | 78.78 | 7,930,499 | +0.73(+0.94%) |
Jul 26, 2017 | 77.68 | 78.76 | 77.36 | 78.05 | 7,920,695 | +0.54(+0.70%) |
Jul 25, 2017 | 77.55 | 78.07 | 77.45 | 77.51 | 9,554,485 | +0.88(+1.15%) |
Jul 24, 2017 | 76.61 | 76.90 | 76.41 | 76.62 | 5,495,727 | -0.04(-0.05%) |
Jul 21, 2017 | 77.35 | 77.50 | 76.59 | 76.66 | 7,143,974 | -1.02(-1.32%) |
Jul 20, 2017 | 77.96 | 78.20 | 77.08 | 77.68 | 7,229,529 | +0.13(+0.16%) |
Jul 19, 2017 | 76.89 | 77.57 | 76.85 | 77.56 | 6,642,828 | +0.55(+0.71%) |
Jul 18, 2017 | 77.66 | 77.66 | 76.85 | 77.01 | 5,844,471 | -0.36(-0.47%) |
Jul 17, 2017 | 77.45 | 77.94 | 77.28 | 77.37 | 7,503,219 | -0.17(-0.22%) |
Jul 14, 2017 | 77.50 | 77.69 | 77.02 | 77.54 | 4,908,362 | +0.23(+0.30%) |
Jul 13, 2017 | 77.07 | 77.37 | 76.81 | 77.31 | 5,978,951 | +0.18(+0.23%) |
Jul 12, 2017 | 77.22 | 77.77 | 76.82 | 77.13 | 5,357,960 | +0.57(+0.75%) |
Jul 11, 2017 | 76.58 | 76.84 | 76.14 | 76.56 | 5,821,772 | +0.06(+0.08%) |
Jul 10, 2017 | 76.80 | 76.90 | 76.18 | 76.50 | 6,234,691 | -0.33(-0.43%) |
Jul 07, 2017 | 76.91 | 77.04 | 76.33 | 76.84 | 8,696,724 | -0.25(-0.32%) |
Jul 06, 2017 | 78.05 | 77.00 | 77.08 | 6,848,596 | -0.59(-0.76%) | |
Jul 05, 2017 | 78.69 | 78.92 | 77.42 | 77.68 | 6,037,600 | -1.25(-1.58%) |
Jul 03, 2017 | 77.39 | 79.41 | 77.39 | 78.92 | 5,951,919 | +1.46(+1.89%) |
Jun 30, 2017 | 77.61 | 77.75 | 77.13 | 77.46 | 7,403,736 | +0.16(+0.20%) |
Jun 29, 2017 | 77.50 | 78.07 | 77.25 | 77.30 | 5,776,245 | -0.12(-0.15%) |
Jun 28, 2017 | 77.54 | 77.88 | 77.25 | 77.42 | 5,606,102 | +0.16(+0.20%) |
Jun 27, 2017 | 77.76 | 77.88 | 77.24 | 77.27 | 5,616,861 | -0.05(-0.07%) |
Jun 26, 2017 | 77.98 | 78.10 | 77.24 | 77.32 | 4,852,033 | -0.64(-0.82%) |
Jun 23, 2017 | 77.40 | 78.27 | 77.39 | 77.96 | 7,775,934 | +0.41(+0.53%) |
Jun 22, 2017 | 77.57 | 78.06 | 77.25 | 77.55 | 5,653,340 | -0.03(-0.04%) |
Jun 21, 2017 | 78.62 | 79.37 | 77.16 | 77.58 | 9,413,045 | -1.48(-1.87%) |
Jun 20, 2017 | 78.89 | 79.15 | 78.24 | 79.06 | 6,965,007 | -0.73(-0.91%) |
Jun 19, 2017 | 80.42 | 80.47 | 79.55 | 79.78 | 6,165,757 | -0.66(-0.82%) |
Jun 16, 2017 | 79.40 | 80.45 | 78.86 | 80.45 | 15,669,425 | +1.50(+1.90%) |
Jun 15, 2017 | 79.07 | 79.29 | 78.60 | 78.95 | 7,328,909 | -0.20(-0.25%) |
Jun 14, 2017 | 80.12 | 80.18 | 78.51 | 79.15 | 8,349,928 | -1.14(-1.42%) |
Jun 13, 2017 | 80.44 | 80.55 | 79.56 | 80.28 | 8,215,320 | +0.07(+0.08%) |
Jun 12, 2017 | 79.00 | 80.50 | 79.65 | 80.22 | 11,704,635 | +1.22(+1.54%) |
Jun 09, 2017 | 77.22 | 79.06 | 77.22 | 79.00 | 8,883,383 | +1.78(+2.31%) |
Jun 08, 2017 | 77.77 | 76.80 | 77.22 | 8,746,056 | +0.17(+0.22%) | |
Jun 07, 2017 | 77.19 | 77.54 | 76.14 | 77.05 | 9,693,098 | -0.30(-0.38%) |
Jun 06, 2017 | 76.56 | 77.55 | 76.30 | 77.34 | 6,308,569 | +0.73(+0.95%) |
Jun 05, 2017 | 76.32 | 76.90 | 76.20 | 76.61 | 6,091,920 | +0.06(+0.08%) |
Jun 02, 2017 | 77.08 | 77.17 | 76.30 | 76.56 | 7,898,124 | -0.86(-1.11%) |