Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.02 | 96.05 | 94.12 | 94.25 | 1,175,208 | -1.67(-1.74%) |
May 30, 2018 | 95.77 | 96.25 | 95.25 | 95.92 | 597,956 | +0.64(+0.67%) |
May 29, 2018 | 96.50 | 96.67 | 94.64 | 95.28 | 522,440 | -2.06(-2.12%) |
May 25, 2018 | 97.35 | 97.35 | 97.35 | 0 | -0.45(-0.46%) | |
May 24, 2018 | 97.33 | 98.04 | 97.28 | 97.80 | 558,720 | +0.57(+0.58%) |
May 23, 2018 | 98.34 | 98.70 | 96.05 | 97.23 | 803,045 | -1.67(-1.69%) |
May 22, 2018 | 99.28 | 100.08 | 98.87 | 98.90 | 794,799 | -0.40(-0.41%) |
May 21, 2018 | 98.27 | 99.38 | 98.26 | 99.30 | 693,435 | +1.40(+1.43%) |
May 18, 2018 | 97.22 | 98.41 | 97.19 | 97.90 | 997,682 | +0.82(+0.84%) |
May 17, 2018 | 96.68 | 97.38 | 96.32 | 97.09 | 647,931 | +0.27(+0.28%) |
May 16, 2018 | 95.59 | 97.29 | 95.43 | 96.82 | 663,220 | +1.39(+1.46%) |
May 15, 2018 | 96.92 | 97.19 | 94.99 | 95.43 | 748,151 | -1.66(-1.71%) |
May 14, 2018 | 96.84 | 97.53 | 96.30 | 97.09 | 859,863 | +0.47(+0.48%) |
May 11, 2018 | 96.85 | 97.81 | 96.40 | 96.62 | 844,488 | -0.04(-0.05%) |
May 10, 2018 | 95.57 | 96.83 | 95.46 | 96.66 | 741,025 | +1.36(+1.42%) |
May 09, 2018 | 95.00 | 95.56 | 93.93 | 95.31 | 737,258 | +0.64(+0.67%) |
May 08, 2018 | 94.91 | 95.35 | 94.30 | 94.67 | 802,550 | -0.13(-0.14%) |
May 07, 2018 | 95.07 | 95.82 | 94.44 | 94.81 | 495,081 | -0.07(-0.08%) |
May 04, 2018 | 93.25 | 96.07 | 93.25 | 94.88 | 862,924 | +1.36(+1.45%) |
May 03, 2018 | 92.89 | 94.17 | 91.89 | 93.52 | 682,755 | +0.06(+0.07%) |
May 02, 2018 | 94.55 | 94.81 | 93.27 | 93.46 | 819,138 | -1.18(-1.25%) |
May 01, 2018 | 93.86 | 94.76 | 93.32 | 94.65 | 1,093,341 | +0.59(+0.63%) |
Apr 30, 2018 | 94.30 | 95.88 | 94.03 | 94.05 | 718,118 | -0.04(-0.04%) |
Apr 27, 2018 | 95.35 | 95.79 | 93.92 | 94.09 | 1,185,076 | -1.22(-1.28%) |
Apr 26, 2018 | 97.65 | 97.65 | 95.17 | 95.31 | 731,852 | -0.41(-0.43%) |
Apr 25, 2018 | 93.51 | 97.42 | 91.24 | 95.72 | 1,468,000 | +1.14(+1.20%) |
Apr 24, 2018 | 96.22 | 96.22 | 93.12 | 94.58 | 845,902 | -1.44(-1.50%) |
Apr 23, 2018 | 96.24 | 96.75 | 95.79 | 96.03 | 562,747 | -0.10(-0.10%) |
Apr 20, 2018 | 96.94 | 97.01 | 95.40 | 96.13 | 706,674 | -0.51(-0.53%) |
Apr 19, 2018 | 97.17 | 97.55 | 96.25 | 96.64 | 802,231 | -0.46(-0.47%) |
Apr 18, 2018 | 96.92 | 97.75 | 96.45 | 97.10 | 1,174,072 | +0.47(+0.48%) |
Apr 17, 2018 | 95.99 | 96.74 | 95.45 | 96.63 | 992,476 | +1.53(+1.60%) |
Apr 16, 2018 | 94.70 | 95.50 | 94.33 | 95.10 | 637,292 | +1.06(+1.13%) |
Apr 13, 2018 | 95.09 | 95.16 | 93.57 | 94.04 | 546,922 | -0.62(-0.65%) |
Apr 12, 2018 | 94.76 | 95.18 | 94.38 | 94.66 | 592,615 | +0.18(+0.19%) |
Apr 11, 2018 | 94.62 | 95.33 | 94.15 | 94.48 | 510,174 | -0.95(-1.00%) |
Apr 10, 2018 | 94.56 | 96.18 | 94.36 | 95.44 | 682,166 | +2.20(+2.36%) |
Apr 09, 2018 | 93.30 | 94.39 | 92.89 | 93.24 | 615,720 | +0.63(+0.68%) |
Apr 06, 2018 | 94.60 | 95.11 | 91.93 | 92.61 | 1,073,741 | -2.58(-2.71%) |
Apr 05, 2018 | 95.75 | 95.95 | 94.55 | 95.18 | 814,022 | -0.13(-0.13%) |
Apr 04, 2018 | 92.57 | 95.50 | 92.12 | 95.31 | 1,217,772 | +1.48(+1.58%) |
Apr 03, 2018 | 93.42 | 94.43 | 92.99 | 93.83 | 967,680 | +0.62(+0.66%) |
Apr 02, 2018 | 95.22 | 95.53 | 92.24 | 93.21 | 660,608 | -2.14(-2.24%) |
Mar 29, 2018 | 95.35 | 95.35 | 95.35 | 0 | +1.97(+2.11%) | |
Mar 28, 2018 | 93.85 | 94.70 | 92.03 | 93.37 | 967,216 | -0.36(-0.38%) |
Mar 27, 2018 | 95.42 | 95.61 | 93.25 | 93.73 | 1,003,565 | -1.18(-1.24%) |
Mar 26, 2018 | 93.38 | 95.55 | 93.38 | 94.91 | 905,340 | +2.42(+2.62%) |
Mar 23, 2018 | 95.00 | 95.44 | 92.44 | 92.48 | 1,100,459 | -2.57(-2.70%) |
Mar 22, 2018 | 97.74 | 98.24 | 94.93 | 95.05 | 1,222,022 | -3.79(-3.83%) |
Mar 21, 2018 | 98.48 | 100.02 | 98.48 | 98.84 | 872,231 | -0.56(-0.56%) |
Mar 20, 2018 | 98.64 | 99.86 | 98.46 | 99.39 | 1,302,935 | -0.05(-0.05%) |
Mar 19, 2018 | 99.90 | 100.42 | 99.08 | 99.45 | 1,162,687 | -0.73(-0.73%) |
Mar 16, 2018 | 101.30 | 101.30 | 99.20 | 100.17 | 1,762,399 | -2.26(-2.21%) |
Mar 15, 2018 | 103.25 | 103.25 | 101.87 | 102.44 | 652,637 | -0.61(-0.59%) |
Mar 14, 2018 | 104.40 | 104.53 | 102.60 | 103.05 | 622,139 | -0.97(-0.93%) |
Mar 13, 2018 | 104.79 | 105.42 | 103.83 | 104.01 | 617,130 | -0.55(-0.52%) |
Mar 12, 2018 | 105.24 | 105.50 | 104.42 | 104.56 | 565,439 | -0.73(-0.69%) |
Mar 09, 2018 | 104.09 | 105.55 | 103.10 | 105.29 | 684,973 | +1.64(+1.59%) |
Mar 08, 2018 | 104.01 | 104.87 | 102.99 | 103.65 | 578,029 | -0.26(-0.25%) |
Mar 07, 2018 | 104.28 | 103.91 | 780,488 | +1.14(+1.11%) | ||
Mar 06, 2018 | 102.95 | 103.22 | 100.94 | 102.77 | 1,455,260 | +0.16(+0.16%) |
Mar 05, 2018 | 102.23 | 102.97 | 101.42 | 102.61 | 862,334 | -0.33(-0.32%) |
Mar 02, 2018 | 103.02 | 103.58 | 101.92 | 102.94 | 744,758 | -0.70(-0.67%) |
Mar 01, 2018 | 105.66 | 105.90 | 102.60 | 103.63 | 725,847 | -1.98(-1.87%) |
Feb 28, 2018 | 106.47 | 106.87 | 105.54 | 105.61 | 656,892 | -0.68(-0.64%) |
Feb 27, 2018 | 107.56 | 107.61 | 106.28 | 106.29 | 454,663 | -1.07(-1.00%) |
Feb 26, 2018 | 106.92 | 107.63 | 105.73 | 107.36 | 460,924 | +0.88(+0.82%) |
Feb 23, 2018 | 105.81 | 106.55 | 105.19 | 106.48 | 510,969 | +0.80(+0.75%) |
Feb 22, 2018 | 105.12 | 106.09 | 104.57 | 105.69 | 552,794 | +1.18(+1.13%) |
Feb 21, 2018 | 104.65 | 106.52 | 104.43 | 104.51 | 509,561 | -0.14(-0.14%) |
Feb 20, 2018 | 105.57 | 106.06 | 104.38 | 104.65 | 614,608 | -1.54(-1.45%) |
Feb 16, 2018 | 106.19 | 106.19 | 106.19 | 0 | -0.65(-0.61%) | |
Feb 15, 2018 | 106.07 | 106.87 | 105.13 | 106.84 | 662,253 | +1.26(+1.19%) |
Feb 14, 2018 | 103.96 | 105.73 | 103.59 | 105.58 | 709,128 | +1.11(+1.06%) |
Feb 13, 2018 | 103.01 | 104.76 | 102.66 | 104.47 | 678,120 | +1.10(+1.06%) |
Feb 12, 2018 | 100.73 | 104.03 | 100.70 | 103.37 | 1,106,539 | +3.75(+3.76%) |
Feb 09, 2018 | 99.91 | 100.34 | 97.28 | 99.63 | 1,098,803 | +0.62(+0.62%) |
Feb 08, 2018 | 102.46 | 102.69 | 98.99 | 99.01 | 882,593 | -3.58(-3.49%) |
Feb 07, 2018 | 102.10 | 104.44 | 102.10 | 102.60 | 953,933 | +0.48(+0.47%) |
Feb 06, 2018 | 99.80 | 102.47 | 99.65 | 102.11 | 1,476,227 | -0.80(-0.78%) |
Feb 05, 2018 | 104.39 | 105.41 | 102.19 | 102.92 | 847,415 | -2.23(-2.12%) |
Feb 02, 2018 | 107.18 | 107.74 | 105.05 | 105.14 | 1,032,934 | -2.44(-2.27%) |
Feb 01, 2018 | 106.91 | 108.55 | 105.52 | 107.58 | 1,444,098 | -2.07(-1.89%) |
Jan 31, 2018 | 108.41 | 110.54 | 107.26 | 109.66 | 1,868,204 | +4.78(+4.56%) |
Jan 30, 2018 | 105.75 | 105.96 | 104.87 | 104.88 | 1,162,397 | -1.20(-1.13%) |
Jan 29, 2018 | 107.93 | 108.31 | 105.97 | 106.07 | 740,156 | -2.10(-1.94%) |
Jan 26, 2018 | 108.51 | 108.75 | 107.75 | 108.17 | 477,240 | +0.05(+0.05%) |
Jan 25, 2018 | 107.66 | 108.66 | 107.47 | 108.12 | 583,250 | +0.80(+0.75%) |
Jan 24, 2018 | 107.39 | 107.53 | 106.79 | 107.32 | 561,528 | +0.29(+0.27%) |
Jan 23, 2018 | 107.63 | 107.63 | 106.91 | 107.03 | 606,786 | -0.89(-0.82%) |
Jan 22, 2018 | 108.46 | 108.82 | 107.50 | 107.92 | 595,970 | -0.54(-0.50%) |
Jan 19, 2018 | 108.54 | 110.12 | 107.98 | 108.46 | 767,072 | +0.63(+0.59%) |
Jan 18, 2018 | 107.22 | 108.38 | 106.42 | 107.83 | 652,304 | +1.56(+1.47%) |
Jan 17, 2018 | 105.52 | 106.98 | 105.16 | 106.26 | 540,459 | +1.34(+1.28%) |
Jan 16, 2018 | 106.84 | 107.26 | 104.51 | 104.92 | 694,342 | -1.76(-1.65%) |
Jan 12, 2018 | 106.68 | 106.68 | 106.68 | 0 | -0.20(-0.18%) | |
Jan 11, 2018 | 106.27 | 106.94 | 105.93 | 106.88 | 362,809 | +0.88(+0.83%) |
Jan 10, 2018 | 106.00 | 388,958 | -0.29(-0.27%) | |||
Jan 09, 2018 | 106.12 | 106.63 | 105.91 | 106.29 | 538,838 | +0.28(+0.26%) |
Jan 08, 2018 | 105.60 | 106.56 | 105.51 | 106.01 | 743,386 | +0.39(+0.37%) |
Jan 05, 2018 | 104.65 | 105.94 | 104.42 | 105.62 | 488,985 | +1.23(+1.18%) |
Jan 04, 2018 | 104.06 | 104.69 | 103.88 | 104.38 | 591,767 | +0.69(+0.66%) |
Jan 03, 2018 | 103.53 | 103.84 | 103.13 | 103.70 | 716,708 | +0.30(+0.29%) |
Jan 02, 2018 | 102.93 | 103.40 | 102.57 | 103.40 | 449,560 | +0.73(+0.71%) |
Dec 29, 2017 | 102.67 | 102.67 | 102.67 | 0 | -0.63(-0.61%) | |
Dec 28, 2017 | 103.40 | 103.40 | 102.74 | 103.30 | 309,057 | +0.38(+0.37%) |
Dec 27, 2017 | 102.68 | 103.23 | 102.44 | 102.92 | 418,923 | +0.29(+0.28%) |
Dec 26, 2017 | 102.02 | 102.65 | 101.80 | 102.63 | 304,056 | +0.58(+0.57%) |
Dec 22, 2017 | 102.05 | 102.33 | 101.30 | 102.05 | 636,500 | +0.13(+0.13%) |
Dec 21, 2017 | 104.58 | 104.58 | 101.77 | 101.92 | 594,370 | -2.38(-2.28%) |
Dec 20, 2017 | 104.60 | 105.40 | 104.16 | 104.30 | 858,711 | -0.38(-0.36%) |
Dec 19, 2017 | 104.13 | 105.14 | 103.97 | 104.67 | 966,406 | +0.88(+0.84%) |
Dec 18, 2017 | 103.87 | 104.45 | 103.30 | 103.79 | 776,648 | +0.19(+0.18%) |
Dec 15, 2017 | 103.39 | 103.80 | 102.93 | 103.61 | 1,204,471 | +1.46(+1.43%) |
Dec 14, 2017 | 102.18 | 102.82 | 101.98 | 102.15 | 717,012 | -0.08(-0.08%) |
Dec 13, 2017 | 102.20 | 102.47 | 101.84 | 102.23 | 581,704 | -0.08(-0.08%) |
Dec 12, 2017 | 102.31 | 103.29 | 101.59 | 102.31 | 599,485 | -0.47(-0.45%) |
Dec 11, 2017 | 101.77 | 103.07 | 101.46 | 102.78 | 906,435 | +1.12(+1.10%) |
Dec 08, 2017 | 100.43 | 101.76 | 100.07 | 101.66 | 978,254 | +1.23(+1.23%) |
Dec 07, 2017 | 99.72 | 100.58 | 99.72 | 100.42 | 714,440 | +0.75(+0.75%) |
Dec 06, 2017 | 100.96 | 101.07 | 99.57 | 99.67 | 956,929 | -1.52(-1.50%) |
Dec 05, 2017 | 100.25 | 101.78 | 100.25 | 101.19 | 1,009,814 | +1.47(+1.47%) |
Dec 04, 2017 | 100.97 | 100.97 | 99.60 | 99.73 | 878,456 | -0.54(-0.54%) |
Dec 01, 2017 | 101.49 | 101.78 | 99.60 | 100.27 | 841,075 | -1.33(-1.31%) |
Nov 30, 2017 | 99.99 | 102.20 | 99.58 | 101.60 | 1,475,362 | +1.99(+2.00%) |
Nov 29, 2017 | 99.65 | 99.93 | 99.21 | 99.60 | 678,877 | -0.11(-0.11%) |
Nov 28, 2017 | 99.77 | 99.86 | 99.23 | 99.71 | 573,302 | +0.07(+0.07%) |
Nov 27, 2017 | 99.42 | 99.96 | 99.10 | 99.64 | 626,898 | +0.20(+0.20%) |
Nov 24, 2017 | 98.93 | 99.49 | 98.73 | 99.44 | 316,788 | +0.53(+0.54%) |
Nov 22, 2017 | 98.43 | 98.91 | 97.64 | 98.91 | 705,699 | +0.61(+0.62%) |
Nov 21, 2017 | 99.00 | 99.46 | 97.93 | 98.30 | 904,373 | -0.25(-0.25%) |
Nov 20, 2017 | 97.93 | 99.10 | 97.55 | 98.55 | 1,062,771 | +2.15(+2.23%) |
Nov 17, 2017 | 96.03 | 96.72 | 95.53 | 96.41 | 674,737 | +0.04(+0.04%) |
Nov 16, 2017 | 96.05 | 96.66 | 95.76 | 96.37 | 748,919 | +0.49(+0.51%) |
Nov 15, 2017 | 96.30 | 96.61 | 95.32 | 95.88 | 562,037 | -0.42(-0.43%) |
Nov 14, 2017 | 95.72 | 96.74 | 95.35 | 96.30 | 539,498 | +0.20(+0.21%) |
Nov 13, 2017 | 93.38 | 96.15 | 93.04 | 96.09 | 826,503 | +2.45(+2.61%) |
Nov 10, 2017 | 94.01 | 94.17 | 93.34 | 93.65 | 657,342 | -0.51(-0.54%) |
Nov 09, 2017 | 95.40 | 95.71 | 93.62 | 94.15 | 909,071 | -1.77(-1.85%) |
Nov 08, 2017 | 95.42 | 96.39 | 95.35 | 95.93 | 691,222 | +0.63(+0.66%) |
Nov 07, 2017 | 95.24 | 95.96 | 95.12 | 95.29 | 412,368 | -0.03(-0.03%) |
Nov 06, 2017 | 96.03 | 96.37 | 94.81 | 95.32 | 568,624 | -0.91(-0.94%) |
Nov 03, 2017 | 96.50 | 97.03 | 96.16 | 96.23 | 671,971 | -0.31(-0.32%) |
Nov 02, 2017 | 95.43 | 96.66 | 94.92 | 96.54 | 809,239 | +1.26(+1.32%) |
Nov 01, 2017 | 95.00 | 95.62 | 93.98 | 95.28 | 827,182 | +0.77(+0.81%) |
Oct 31, 2017 | 93.63 | 94.87 | 93.57 | 94.52 | 839,698 | +0.76(+0.81%) |
Oct 30, 2017 | 94.50 | 94.54 | 93.26 | 93.76 | 725,248 | -0.70(-0.74%) |
Oct 27, 2017 | 93.52 | 94.58 | 92.53 | 94.47 | 777,582 | +1.11(+1.19%) |
Oct 26, 2017 | 92.14 | 94.11 | 92.05 | 93.35 | 915,702 | +0.72(+0.78%) |
Oct 25, 2017 | 92.40 | 93.03 | 89.64 | 92.63 | 1,102,338 | +4.58(+5.20%) |
Oct 24, 2017 | 88.37 | 88.71 | 87.58 | 88.06 | 1,102,695 | -0.09(-0.10%) |
Oct 23, 2017 | 89.09 | 89.43 | 88.08 | 88.14 | 586,617 | -0.62(-0.70%) |
Oct 20, 2017 | 88.27 | 88.79 | 87.38 | 88.77 | 1,151,061 | +0.82(+0.93%) |
Oct 19, 2017 | 89.31 | 89.46 | 87.73 | 87.95 | 1,306,976 | -1.53(-1.71%) |
Oct 18, 2017 | 90.44 | 90.58 | 89.41 | 89.48 | 1,038,107 | -0.95(-1.05%) |
Oct 17, 2017 | 91.20 | 91.30 | 89.85 | 90.43 | 619,438 | -0.53(-0.59%) |
Oct 16, 2017 | 90.81 | 91.01 | 90.03 | 90.97 | 338,857 | +0.21(+0.24%) |
Oct 13, 2017 | 90.17 | 90.87 | 90.09 | 90.75 | 496,995 | +1.01(+1.13%) |
Oct 12, 2017 | 89.69 | 90.42 | 89.59 | 89.74 | 542,470 | -0.36(-0.41%) |
Oct 11, 2017 | 89.93 | 90.29 | 89.41 | 90.10 | 416,004 | +0.37(+0.42%) |
Oct 10, 2017 | 90.01 | 90.13 | 89.42 | 89.73 | 353,649 | +0.07(+0.08%) |
Oct 09, 2017 | 89.51 | 90.35 | 89.37 | 89.66 | 349,800 | +0.33(+0.37%) |
Oct 06, 2017 | 88.86 | 89.82 | 88.74 | 89.33 | 420,682 | +0.40(+0.45%) |
Oct 05, 2017 | 88.94 | 89.01 | 88.53 | 88.93 | 379,991 | +0.16(+0.18%) |
Oct 04, 2017 | 88.42 | 88.89 | 88.17 | 88.77 | 315,902 | +0.40(+0.45%) |
Oct 03, 2017 | 88.53 | 88.67 | 87.76 | 88.37 | 406,183 | -0.14(-0.16%) |
Oct 02, 2017 | 87.55 | 88.66 | 87.55 | 88.51 | 883,501 | +0.96(+1.10%) |
Sep 29, 2017 | 88.64 | 88.72 | 87.46 | 87.55 | 909,931 | -1.42(-1.59%) |
Sep 28, 2017 | 88.32 | 89.12 | 88.25 | 88.96 | 773,283 | +0.47(+0.53%) |
Sep 27, 2017 | 88.20 | 88.64 | 87.59 | 88.49 | 837,054 | +0.70(+0.80%) |
Sep 26, 2017 | 88.03 | 88.03 | 87.45 | 87.79 | 652,522 | -0.25(-0.28%) |
Sep 25, 2017 | 87.94 | 88.06 | 87.26 | 88.04 | 626,523 | +0.12(+0.13%) |
Sep 22, 2017 | 87.86 | 88.03 | 87.67 | 87.92 | 473,468 | -0.05(-0.06%) |
Sep 21, 2017 | 88.06 | 88.40 | 87.73 | 87.98 | 555,158 | -0.05(-0.06%) |
Sep 20, 2017 | 87.66 | 88.37 | 87.56 | 88.03 | 854,388 | +0.34(+0.39%) |
Sep 19, 2017 | 88.23 | 88.31 | 87.30 | 87.69 | 647,284 | -0.37(-0.41%) |
Sep 18, 2017 | 86.37 | 88.37 | 86.37 | 88.06 | 1,065,032 | +1.85(+2.15%) |
Sep 15, 2017 | 85.44 | 86.45 | 85.43 | 86.20 | 1,014,749 | +0.95(+1.12%) |
Sep 14, 2017 | 84.57 | 85.56 | 84.28 | 85.25 | 659,411 | +0.67(+0.79%) |
Sep 13, 2017 | 84.68 | 85.11 | 83.70 | 84.58 | 663,065 | -0.20(-0.23%) |
Sep 12, 2017 | 84.14 | 85.04 | 83.79 | 84.78 | 588,641 | +0.93(+1.11%) |
Sep 11, 2017 | 83.39 | 83.90 | 82.83 | 83.84 | 642,776 | +0.88(+1.06%) |
Sep 08, 2017 | 82.63 | 83.34 | 82.42 | 82.96 | 354,509 | +0.46(+0.56%) |
Sep 07, 2017 | 82.83 | 82.99 | 81.89 | 82.50 | 990,961 | -0.37(-0.45%) |
Sep 06, 2017 | 84.48 | 84.70 | 82.10 | 82.87 | 1,622,119 | -1.52(-1.80%) |
Sep 05, 2017 | 84.45 | 84.96 | 83.92 | 84.40 | 929,207 | -0.19(-0.22%) |
Sep 01, 2017 | 83.93 | 84.58 | 83.92 | 84.58 | 641,768 | +1.07(+1.28%) |
Aug 31, 2017 | 83.42 | 83.95 | 83.25 | 83.52 | 737,373 | +0.20(+0.24%) |
Aug 30, 2017 | 82.82 | 83.39 | 82.76 | 83.31 | 465,906 | +0.51(+0.62%) |
Aug 29, 2017 | 82.49 | 83.01 | 82.44 | 82.80 | 498,976 | +0.13(+0.16%) |
Aug 28, 2017 | 83.29 | 83.29 | 82.61 | 82.66 | 474,191 | -0.33(-0.40%) |
Aug 25, 2017 | 82.74 | 83.16 | 82.40 | 82.99 | 272,505 | +0.63(+0.76%) |
Aug 24, 2017 | 82.79 | 82.80 | 81.88 | 82.36 | 412,346 | -0.07(-0.09%) |
Aug 23, 2017 | 82.36 | 83.26 | 82.26 | 82.43 | 835,072 | -0.13(-0.16%) |
Aug 22, 2017 | 82.28 | 82.63 | 81.54 | 82.57 | 707,913 | +0.34(+0.41%) |
Aug 21, 2017 | 82.43 | 82.74 | 81.81 | 82.23 | 507,425 | -0.20(-0.25%) |
Aug 18, 2017 | 82.46 | 82.62 | 82.01 | 82.43 | 470,040 | -0.11(-0.13%) |
Aug 17, 2017 | 83.67 | 83.77 | 82.51 | 82.54 | 452,910 | -1.32(-1.57%) |
Aug 16, 2017 | 83.10 | 83.86 | 83.07 | 83.86 | 533,879 | +1.00(+1.21%) |
Aug 15, 2017 | 83.31 | 83.45 | 82.74 | 82.86 | 675,261 | -0.14(-0.17%) |
Aug 14, 2017 | 82.86 | 83.27 | 82.54 | 83.00 | 406,646 | +0.58(+0.71%) |
Aug 11, 2017 | 81.44 | 83.23 | 81.31 | 82.42 | 567,672 | +0.97(+1.19%) |
Aug 10, 2017 | 82.19 | 82.40 | 81.29 | 81.45 | 537,830 | -0.85(-1.03%) |
Aug 09, 2017 | 82.70 | 83.00 | 82.12 | 82.30 | 573,749 | -0.45(-0.55%) |
Aug 08, 2017 | 82.59 | 83.01 | 82.25 | 82.75 | 697,129 | -0.12(-0.15%) |
Aug 07, 2017 | 82.65 | 82.98 | 82.28 | 82.88 | 916,677 | +0.43(+0.53%) |
Aug 04, 2017 | 82.86 | 82.86 | 82.07 | 82.44 | 411,980 | -0.20(-0.24%) |
Aug 03, 2017 | 83.36 | 83.56 | 82.43 | 82.64 | 549,361 | -0.72(-0.86%) |
Aug 02, 2017 | 82.70 | 83.37 | 81.78 | 83.36 | 885,904 | +0.57(+0.68%) |
Aug 01, 2017 | 82.55 | 83.07 | 82.20 | 82.79 | 794,809 | +0.45(+0.55%) |
Jul 31, 2017 | 81.95 | 82.40 | 81.70 | 82.34 | 631,229 | +0.80(+0.98%) |
Jul 28, 2017 | 81.36 | 81.65 | 80.95 | 81.54 | 662,106 | +0.19(+0.23%) |
Jul 27, 2017 | 81.76 | 81.84 | 80.80 | 81.35 | 876,125 | -0.46(-0.56%) |
Jul 26, 2017 | 81.03 | 82.72 | 80.63 | 81.81 | 1,377,221 | +0.95(+1.17%) |
Jul 25, 2017 | 84.94 | 85.68 | 80.10 | 80.87 | 1,877,750 | -2.38(-2.86%) |
Jul 24, 2017 | 83.08 | 83.72 | 83.08 | 83.25 | 1,046,340 | +0.06(+0.07%) |
Jul 21, 2017 | 83.39 | 83.50 | 82.98 | 83.19 | 744,656 | -0.15(-0.18%) |
Jul 20, 2017 | 83.36 | 83.68 | 83.03 | 83.34 | 748,072 | -0.01(-0.01%) |
Jul 19, 2017 | 83.18 | 83.40 | 82.89 | 83.35 | 1,432,262 | +0.59(+0.72%) |
Jul 18, 2017 | 83.06 | 83.44 | 82.46 | 82.75 | 710,799 | -0.51(-0.62%) |
Jul 17, 2017 | 83.30 | 83.51 | 83.05 | 83.27 | 670,119 | -0.04(-0.04%) |
Jul 14, 2017 | 82.67 | 83.56 | 82.37 | 83.30 | 766,188 | +0.83(+1.01%) |
Jul 13, 2017 | 82.80 | 83.11 | 82.04 | 82.47 | 811,188 | -0.12(-0.15%) |
Jul 12, 2017 | 81.73 | 82.98 | 81.44 | 82.59 | 780,225 | +1.30(+1.60%) |
Jul 11, 2017 | 81.15 | 81.81 | 80.92 | 81.29 | 731,622 | +0.28(+0.35%) |
Jul 10, 2017 | 80.27 | 81.23 | 80.27 | 81.01 | 675,327 | +0.58(+0.72%) |
Jul 07, 2017 | 79.49 | 80.78 | 79.33 | 80.43 | 773,210 | +1.42(+1.79%) |
Jul 06, 2017 | 78.53 | 79.21 | 78.38 | 79.01 | 1,062,515 | +0.32(+0.41%) |
Jul 05, 2017 | 78.87 | 79.11 | 78.54 | 78.70 | 616,458 | -0.04(-0.06%) |
Jul 03, 2017 | 78.82 | 79.10 | 78.52 | 78.74 | 296,576 | +0.44(+0.57%) |
Jun 30, 2017 | 78.49 | 78.75 | 78.28 | 78.30 | 482,134 | +0.20(+0.26%) |
Jun 29, 2017 | 78.72 | 78.72 | 77.46 | 78.09 | 424,400 | -0.57(-0.72%) |
Jun 28, 2017 | 78.43 | 79.31 | 78.43 | 78.66 | 486,721 | +0.63(+0.81%) |
Jun 27, 2017 | 78.27 | 78.63 | 77.79 | 78.03 | 438,058 | -0.09(-0.11%) |
Jun 26, 2017 | 78.01 | 78.26 | 77.67 | 78.12 | 360,720 | +0.11(+0.14%) |
Jun 23, 2017 | 77.74 | 78.10 | 77.49 | 78.01 | 807,283 | +0.44(+0.57%) |
Jun 22, 2017 | 77.84 | 77.88 | 77.43 | 77.57 | 536,006 | -0.16(-0.21%) |
Jun 21, 2017 | 77.64 | 78.08 | 77.16 | 77.73 | 536,178 | -0.17(-0.22%) |
Jun 20, 2017 | 77.76 | 78.92 | 77.53 | 77.90 | 871,331 | +1.11(+1.44%) |
Jun 19, 2017 | 76.09 | 76.91 | 75.92 | 76.79 | 1,156,757 | +0.90(+1.19%) |
Jun 16, 2017 | 75.78 | 75.95 | 75.10 | 75.89 | 755,724 | +0.09(+0.12%) |
Jun 15, 2017 | 75.59 | 76.42 | 75.48 | 75.80 | 555,493 | +0.09(+0.12%) |
Jun 14, 2017 | 75.65 | 76.21 | 75.58 | 75.71 | 501,470 | -0.03(-0.04%) |
Jun 13, 2017 | 74.81 | 75.82 | 74.75 | 75.74 | 634,875 | +0.91(+1.22%) |
Jun 12, 2017 | 74.43 | 74.96 | 74.00 | 74.82 | 514,816 | +0.32(+0.43%) |
Jun 09, 2017 | 73.96 | 74.74 | 73.73 | 74.50 | 544,038 | +0.72(+0.97%) |
Jun 08, 2017 | 74.16 | 73.63 | 73.79 | 682,075 | -0.27(-0.37%) | |
Jun 07, 2017 | 74.48 | 74.52 | 73.77 | 74.06 | 585,140 | -0.11(-0.14%) |
Jun 06, 2017 | 74.37 | 74.42 | 73.72 | 74.17 | 830,225 | -0.37(-0.50%) |
Jun 05, 2017 | 74.78 | 75.12 | 74.33 | 74.54 | 824,480 | -0.15(-0.20%) |
Jun 02, 2017 | 75.64 | 75.64 | 74.64 | 74.69 | 411,976 | -0.88(-1.17%) |