Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 92.70 | 94.71 | 91.69 | 92.37 | 4,334,536 | -1.73(-1.84%) |
Jul 30, 2018 | 96.13 | 96.62 | 93.72 | 94.09 | 1,652,898 | -2.13(-2.22%) |
Jul 27, 2018 | 97.95 | 97.96 | 95.98 | 96.23 | 968,482 | -1.51(-1.55%) |
Jul 26, 2018 | 97.95 | 98.18 | 97.52 | 97.74 | 992,101 | -0.32(-0.33%) |
Jul 25, 2018 | 97.24 | 98.13 | 97.07 | 98.06 | 1,375,870 | +0.73(+0.75%) |
Jul 24, 2018 | 98.15 | 98.47 | 96.97 | 97.33 | 1,725,559 | -0.60(-0.61%) |
Jul 23, 2018 | 97.27 | 97.95 | 97.18 | 97.93 | 922,900 | +0.39(+0.40%) |
Jul 20, 2018 | 97.22 | 97.75 | 96.95 | 97.53 | 656,657 | +0.16(+0.17%) |
Jul 19, 2018 | 97.60 | 97.63 | 96.92 | 97.37 | 1,452,372 | -0.22(-0.23%) |
Jul 18, 2018 | 97.03 | 97.66 | 96.75 | 97.60 | 1,377,919 | +0.56(+0.58%) |
Jul 17, 2018 | 96.53 | 97.18 | 96.21 | 97.03 | 1,013,129 | +0.57(+0.59%) |
Jul 16, 2018 | 96.92 | 97.18 | 96.14 | 96.46 | 1,376,925 | -0.39(-0.40%) |
Jul 13, 2018 | 97.17 | 97.35 | 96.57 | 96.84 | 1,139,654 | -0.38(-0.39%) |
Jul 12, 2018 | 97.08 | 97.50 | 96.85 | 97.22 | 1,807,447 | +0.73(+0.76%) |
Jul 11, 2018 | 95.97 | 97.00 | 95.89 | 96.49 | 1,167,826 | +0.08(+0.08%) |
Jul 10, 2018 | 96.94 | 97.26 | 96.16 | 96.41 | 1,388,513 | -0.52(-0.54%) |
Jul 09, 2018 | 97.32 | 97.76 | 96.73 | 96.92 | 1,836,543 | -0.13(-0.14%) |
Jul 06, 2018 | 96.29 | 97.47 | 95.95 | 97.06 | 1,752,605 | +0.74(+0.77%) |
Jul 05, 2018 | 95.38 | 96.47 | 95.22 | 96.32 | 1,578,653 | +0.84(+0.88%) |
Jul 03, 2018 | 95.47 | 95.47 | 95.47 | 0 | -0.09(-0.09%) | |
Jul 02, 2018 | 94.23 | 95.56 | 94.19 | 95.56 | 1,757,828 | +0.60(+0.63%) |
Jun 29, 2018 | 94.85 | 95.65 | 94.82 | 94.96 | 1,886,856 | +0.29(+0.30%) |
Jun 28, 2018 | 93.83 | 95.55 | 93.83 | 94.68 | 1,588,017 | +0.76(+0.81%) |
Jun 27, 2018 | 95.35 | 95.47 | 93.86 | 93.92 | 1,591,180 | -1.11(-1.17%) |
Jun 26, 2018 | 95.41 | 95.88 | 94.99 | 95.03 | 1,824,647 | -0.43(-0.45%) |
Jun 25, 2018 | 96.07 | 96.27 | 94.99 | 95.46 | 1,944,116 | -0.94(-0.98%) |
Jun 22, 2018 | 96.35 | 96.73 | 95.72 | 96.40 | 2,955,140 | +0.21(+0.22%) |
Jun 21, 2018 | 95.98 | 96.64 | 95.82 | 96.18 | 1,366,053 | +0.35(+0.36%) |
Jun 20, 2018 | 96.37 | 96.54 | 95.67 | 95.83 | 1,027,788 | -0.35(-0.36%) |
Jun 19, 2018 | 95.34 | 96.24 | 95.06 | 96.18 | 1,853,045 | +0.11(+0.11%) |
Jun 18, 2018 | 95.60 | 96.15 | 95.06 | 96.07 | 2,111,608 | -0.15(-0.16%) |
Jun 15, 2018 | 96.24 | 96.48 | 96.23 | 2,426,788 | -0.25(-0.26%) | |
Jun 14, 2018 | 95.76 | 96.56 | 95.68 | 96.48 | 1,532,374 | +0.84(+0.88%) |
Jun 13, 2018 | 95.70 | 96.33 | 95.37 | 95.64 | 1,470,986 | -0.06(-0.07%) |
Jun 12, 2018 | 94.69 | 95.72 | 94.14 | 95.70 | 2,734,643 | +1.17(+1.24%) |
Jun 11, 2018 | 94.73 | 94.77 | 94.35 | 94.53 | 808,233 | -0.25(-0.26%) |
Jun 08, 2018 | 94.18 | 94.80 | 93.88 | 94.78 | 1,025,559 | +0.60(+0.64%) |
Jun 07, 2018 | 95.48 | 95.48 | 93.49 | 94.18 | 1,242,200 | -1.30(-1.37%) |
Jun 06, 2018 | 95.60 | 95.48 | 3,023,245 | +1.94(+2.07%) | ||
Jun 05, 2018 | 92.87 | 93.67 | 92.69 | 93.55 | 1,813,658 | +0.88(+0.95%) |
Jun 04, 2018 | 91.90 | 92.81 | 91.90 | 92.66 | 1,179,824 | +0.49(+0.53%) |
Jun 01, 2018 | 91.93 | 92.33 | 91.66 | 92.17 | 1,241,420 | +0.89(+0.98%) |
May 31, 2018 | 92.26 | 92.47 | 91.20 | 91.28 | 1,835,889 | -0.93(-1.01%) |
May 30, 2018 | 91.56 | 92.54 | 91.56 | 92.21 | 1,301,115 | +0.79(+0.86%) |
May 29, 2018 | 91.88 | 91.98 | 90.92 | 91.42 | 1,011,150 | -0.96(-1.04%) |
May 25, 2018 | 92.38 | 92.38 | 92.38 | 0 | -0.30(-0.33%) | |
May 24, 2018 | 92.83 | 93.04 | 92.27 | 92.69 | 1,455,656 | -0.06(-0.07%) |
May 23, 2018 | 91.97 | 92.80 | 91.71 | 92.75 | 1,145,346 | +0.33(+0.36%) |
May 22, 2018 | 93.30 | 93.30 | 92.08 | 92.42 | 1,509,856 | -0.85(-0.91%) |
May 21, 2018 | 93.51 | 93.68 | 93.06 | 93.27 | 923,476 | +0.29(+0.32%) |
May 18, 2018 | 92.64 | 93.36 | 92.51 | 92.97 | 1,499,182 | +0.27(+0.29%) |
May 17, 2018 | 93.32 | 93.72 | 92.47 | 92.71 | 1,888,848 | -0.91(-0.97%) |
May 16, 2018 | 93.49 | 93.74 | 93.02 | 93.62 | 1,488,497 | +0.12(+0.13%) |
May 15, 2018 | 93.00 | 93.51 | 92.30 | 93.49 | 1,770,186 | +0.00(+0.00%) |
May 14, 2018 | 93.76 | 93.76 | 92.97 | 93.49 | 2,157,264 | -0.17(-0.18%) |
May 11, 2018 | 93.52 | 93.76 | 92.91 | 93.66 | 2,406,998 | -0.02(-0.02%) |
May 10, 2018 | 92.60 | 93.78 | 92.55 | 93.68 | 2,201,397 | +0.89(+0.96%) |
May 09, 2018 | 92.32 | 92.80 | 91.92 | 92.79 | 3,681,656 | +0.64(+0.70%) |
May 08, 2018 | 90.90 | 92.42 | 90.82 | 92.14 | 3,081,844 | +0.88(+0.96%) |
May 07, 2018 | 89.88 | 91.30 | 89.72 | 91.27 | 2,467,659 | +1.38(+1.54%) |
May 04, 2018 | 88.42 | 90.05 | 88.05 | 89.88 | 2,263,192 | +1.12(+1.26%) |
May 03, 2018 | 87.51 | 88.81 | 87.30 | 88.77 | 2,556,055 | +0.82(+0.93%) |
May 02, 2018 | 89.08 | 89.40 | 87.61 | 87.95 | 3,209,803 | -1.04(-1.17%) |
May 01, 2018 | 86.62 | 89.04 | 86.05 | 88.99 | 4,537,570 | +4.19(+4.94%) |
Apr 30, 2018 | 84.95 | 86.00 | 84.74 | 84.80 | 3,263,848 | +0.24(+0.29%) |
Apr 27, 2018 | 84.91 | 85.36 | 84.42 | 84.56 | 2,282,983 | -0.27(-0.32%) |
Apr 26, 2018 | 84.56 | 85.28 | 84.40 | 84.83 | 2,014,342 | +0.79(+0.95%) |
Apr 25, 2018 | 84.65 | 84.68 | 83.82 | 84.04 | 1,814,064 | -0.59(-0.70%) |
Apr 24, 2018 | 85.68 | 85.97 | 84.27 | 84.62 | 1,517,830 | -0.83(-0.97%) |
Apr 23, 2018 | 86.11 | 86.29 | 85.24 | 85.46 | 1,296,943 | -0.28(-0.32%) |
Apr 20, 2018 | 86.47 | 86.81 | 85.53 | 85.73 | 1,294,529 | -0.94(-1.08%) |
Apr 19, 2018 | 87.00 | 87.33 | 86.26 | 86.67 | 1,017,628 | -0.42(-0.48%) |
Apr 18, 2018 | 87.51 | 87.51 | 86.91 | 87.09 | 1,790,735 | -0.07(-0.08%) |
Apr 17, 2018 | 87.40 | 87.40 | 86.81 | 87.16 | 2,302,048 | +0.29(+0.33%) |
Apr 16, 2018 | 86.67 | 87.10 | 86.17 | 86.88 | 888,897 | +0.95(+1.10%) |
Apr 13, 2018 | 86.89 | 86.98 | 85.60 | 85.93 | 1,088,717 | -0.40(-0.47%) |
Apr 12, 2018 | 86.54 | 86.77 | 86.23 | 86.33 | 744,759 | +0.30(+0.35%) |
Apr 11, 2018 | 85.79 | 86.99 | 85.77 | 86.03 | 1,358,098 | -0.44(-0.51%) |
Apr 10, 2018 | 86.70 | 87.17 | 86.21 | 86.46 | 1,181,350 | +0.74(+0.86%) |
Apr 09, 2018 | 85.76 | 86.94 | 85.19 | 85.72 | 1,891,378 | +0.42(+0.49%) |
Apr 06, 2018 | 86.24 | 86.69 | 84.94 | 85.30 | 1,658,206 | -1.72(-1.98%) |
Apr 05, 2018 | 86.29 | 87.50 | 86.16 | 87.03 | 1,858,454 | +1.30(+1.52%) |
Apr 04, 2018 | 83.76 | 85.91 | 83.68 | 85.72 | 2,360,194 | +0.89(+1.05%) |
Apr 03, 2018 | 84.63 | 85.13 | 83.82 | 84.83 | 2,899,565 | +0.26(+0.31%) |
Apr 02, 2018 | 85.63 | 86.23 | 83.87 | 84.57 | 2,609,171 | -1.42(-1.65%) |
Mar 29, 2018 | 85.99 | 85.99 | 85.99 | 0 | +0.88(+1.03%) | |
Mar 28, 2018 | 84.71 | 85.73 | 83.89 | 85.12 | 1,841,884 | +0.57(+0.68%) |
Mar 27, 2018 | 86.21 | 86.43 | 84.01 | 84.54 | 1,519,417 | -1.32(-1.54%) |
Mar 26, 2018 | 85.54 | 86.04 | 84.43 | 85.87 | 2,175,296 | +1.16(+1.37%) |
Mar 23, 2018 | 87.18 | 87.77 | 84.69 | 84.71 | 1,865,069 | -2.38(-2.73%) |
Mar 22, 2018 | 89.27 | 89.27 | 86.98 | 87.08 | 1,964,599 | -2.73(-3.04%) |
Mar 21, 2018 | 90.29 | 90.85 | 89.72 | 89.81 | 1,146,158 | -0.30(-0.34%) |
Mar 20, 2018 | 89.60 | 90.23 | 89.16 | 90.12 | 1,077,993 | +0.78(+0.87%) |
Mar 19, 2018 | 89.64 | 89.92 | 88.74 | 89.34 | 801,574 | -0.53(-0.59%) |
Mar 16, 2018 | 89.55 | 90.08 | 89.53 | 89.87 | 1,904,706 | +0.48(+0.54%) |
Mar 15, 2018 | 89.64 | 90.23 | 89.16 | 89.38 | 876,842 | +0.09(+0.10%) |
Mar 14, 2018 | 89.36 | 89.88 | 88.88 | 89.30 | 1,385,284 | -0.08(-0.09%) |
Mar 13, 2018 | 90.10 | 90.51 | 89.00 | 89.38 | 1,686,514 | -0.73(-0.81%) |
Mar 12, 2018 | 89.70 | 90.43 | 89.28 | 90.11 | 2,645,981 | +0.41(+0.46%) |
Mar 09, 2018 | 88.92 | 89.75 | 88.47 | 89.70 | 1,913,404 | +1.33(+1.50%) |
Mar 08, 2018 | 88.24 | 88.43 | 87.70 | 88.37 | 1,333,936 | +0.63(+0.72%) |
Mar 07, 2018 | 87.90 | 87.74 | 1,571,163 | -0.12(-0.14%) | ||
Mar 06, 2018 | 88.85 | 89.17 | 87.62 | 87.86 | 1,593,005 | -0.78(-0.88%) |
Mar 05, 2018 | 85.66 | 88.68 | 85.66 | 88.65 | 2,648,019 | +2.39(+2.78%) |
Mar 02, 2018 | 84.81 | 86.39 | 84.34 | 86.25 | 1,416,505 | +0.84(+0.98%) |
Mar 01, 2018 | 86.56 | 86.85 | 85.02 | 85.41 | 1,517,530 | -1.09(-1.26%) |
Feb 28, 2018 | 87.68 | 88.56 | 86.47 | 86.50 | 2,232,516 | -1.12(-1.28%) |
Feb 27, 2018 | 88.97 | 89.21 | 87.61 | 87.62 | 1,408,150 | -1.32(-1.48%) |
Feb 26, 2018 | 89.02 | 89.99 | 88.75 | 88.94 | 2,300,756 | +0.09(+0.10%) |
Feb 23, 2018 | 87.77 | 88.87 | 87.30 | 88.85 | 2,028,209 | +1.59(+1.83%) |
Feb 22, 2018 | 87.26 | 2,494,452 | +0.78(+0.91%) | |||
Feb 21, 2018 | 86.83 | 88.05 | 86.46 | 86.47 | 1,365,519 | -0.15(-0.17%) |
Feb 20, 2018 | 86.55 | 87.24 | 85.71 | 86.62 | 1,660,834 | -0.45(-0.51%) |
Feb 16, 2018 | 87.07 | 87.07 | 87.07 | 0 | +1.12(+1.30%) | |
Feb 15, 2018 | 85.73 | 85.96 | 85.03 | 85.95 | 1,692,463 | +0.50(+0.58%) |
Feb 14, 2018 | 85.17 | 85.81 | 84.85 | 85.45 | 1,787,243 | -0.15(-0.18%) |
Feb 13, 2018 | 84.63 | 85.71 | 84.05 | 85.60 | 1,285,354 | +0.91(+1.07%) |
Feb 12, 2018 | 85.25 | 85.79 | 84.47 | 84.69 | 2,010,932 | +0.11(+0.13%) |
Feb 09, 2018 | 83.13 | 85.20 | 82.00 | 84.59 | 2,889,563 | +2.04(+2.47%) |
Feb 08, 2018 | 86.18 | 87.22 | 82.50 | 82.55 | 3,400,882 | -3.59(-4.16%) |
Feb 07, 2018 | 85.22 | 87.42 | 84.99 | 86.14 | 3,481,951 | +0.93(+1.10%) |
Feb 06, 2018 | 84.87 | 85.64 | 82.29 | 85.20 | 6,228,222 | -2.67(-3.04%) |
Feb 05, 2018 | 89.54 | 89.85 | 87.10 | 87.87 | 1,926,593 | -1.86(-2.07%) |
Feb 02, 2018 | 90.40 | 90.99 | 89.70 | 89.73 | 1,811,650 | -1.16(-1.27%) |
Feb 01, 2018 | 91.06 | 91.53 | 90.54 | 90.89 | 1,674,801 | -0.22(-0.24%) |
Jan 31, 2018 | 91.39 | 91.84 | 90.94 | 91.11 | 1,660,577 | -0.27(-0.29%) |
Jan 30, 2018 | 91.11 | 91.40 | 90.95 | 91.38 | 1,372,992 | -0.03(-0.03%) |
Jan 29, 2018 | 91.60 | 92.26 | 91.23 | 91.40 | 1,371,703 | -0.17(-0.18%) |
Jan 26, 2018 | 90.61 | 91.74 | 90.42 | 91.57 | 1,595,012 | +1.23(+1.36%) |
Jan 25, 2018 | 89.60 | 90.61 | 89.49 | 90.35 | 1,342,919 | +0.84(+0.93%) |
Jan 24, 2018 | 88.65 | 89.73 | 88.32 | 89.51 | 1,729,308 | +1.27(+1.44%) |
Jan 23, 2018 | 88.15 | 88.84 | 88.07 | 88.24 | 1,072,476 | -0.05(-0.06%) |
Jan 22, 2018 | 87.79 | 88.30 | 87.60 | 88.29 | 1,249,207 | +0.64(+0.73%) |
Jan 19, 2018 | 87.11 | 87.76 | 86.90 | 87.65 | 1,827,938 | +0.83(+0.95%) |
Jan 18, 2018 | 87.19 | 87.28 | 86.79 | 86.82 | 1,330,147 | -0.05(-0.06%) |
Jan 17, 2018 | 87.03 | 87.20 | 86.56 | 86.87 | 1,581,362 | +0.38(+0.44%) |
Jan 16, 2018 | 87.05 | 87.55 | 86.30 | 86.49 | 1,627,433 | -0.39(-0.45%) |
Jan 12, 2018 | 86.88 | 86.88 | 86.88 | 0 | -0.15(-0.17%) | |
Jan 11, 2018 | 86.63 | 87.05 | 86.39 | 87.03 | 1,392,281 | +0.45(+0.51%) |
Jan 10, 2018 | 86.60 | 86.59 | 2,371,545 | +1.10(+1.29%) | ||
Jan 09, 2018 | 85.26 | 85.60 | 85.03 | 85.49 | 1,503,813 | +0.28(+0.32%) |
Jan 08, 2018 | 84.90 | 85.76 | 84.61 | 85.21 | 1,332,624 | +0.21(+0.25%) |
Jan 05, 2018 | 84.68 | 85.00 | 84.08 | 85.00 | 1,933,491 | +0.48(+0.57%) |
Jan 04, 2018 | 83.96 | 85.06 | 83.96 | 84.52 | 1,880,573 | +0.62(+0.74%) |
Jan 03, 2018 | 83.35 | 84.07 | 83.29 | 83.89 | 1,539,832 | +0.49(+0.59%) |
Jan 02, 2018 | 83.95 | 84.06 | 83.00 | 83.40 | 1,383,813 | -0.35(-0.41%) |
Dec 29, 2017 | 83.75 | 83.75 | 83.75 | 0 | -0.17(-0.20%) | |
Dec 28, 2017 | 83.86 | 84.09 | 83.54 | 83.92 | 1,541,300 | +0.25(+0.30%) |
Dec 27, 2017 | 84.08 | 84.21 | 83.71 | 83.67 | 757,511 | -0.12(-0.14%) |
Dec 26, 2017 | 83.86 | 84.01 | 83.55 | 83.79 | 777,650 | -0.17(-0.20%) |
Dec 22, 2017 | 84.31 | 84.60 | 83.95 | 83.95 | 990,783 | -0.48(-0.57%) |
Dec 21, 2017 | 84.80 | 85.01 | 84.30 | 84.44 | 1,006,507 | -0.20(-0.23%) |
Dec 20, 2017 | 85.03 | 85.34 | 84.52 | 84.63 | 1,105,649 | +0.07(+0.08%) |
Dec 19, 2017 | 84.90 | 85.04 | 84.19 | 84.56 | 1,525,268 | -0.22(-0.26%) |
Dec 18, 2017 | 85.00 | 85.23 | 84.62 | 84.78 | 1,774,605 | +0.37(+0.44%) |
Dec 15, 2017 | 83.50 | 84.53 | 83.24 | 84.41 | 3,072,653 | +1.09(+1.31%) |
Dec 14, 2017 | 83.71 | 84.07 | 83.29 | 83.31 | 1,671,583 | -0.33(-0.39%) |
Dec 13, 2017 | 83.47 | 84.46 | 83.39 | 83.64 | 1,686,477 | +0.02(+0.02%) |
Dec 12, 2017 | 83.63 | 85.07 | 83.51 | 83.63 | 2,869,764 | -1.30(-1.54%) |
Dec 11, 2017 | 85.02 | 85.19 | 84.42 | 84.93 | 1,339,091 | -0.12(-0.15%) |
Dec 08, 2017 | 85.34 | 85.58 | 84.75 | 85.05 | 1,897,213 | -0.02(-0.02%) |
Dec 07, 2017 | 84.68 | 85.20 | 84.48 | 85.07 | 2,258,391 | +0.51(+0.60%) |
Dec 06, 2017 | 84.26 | 84.78 | 83.79 | 84.57 | 2,047,740 | +0.12(+0.14%) |
Dec 05, 2017 | 83.24 | 84.50 | 82.79 | 84.45 | 2,273,232 | +1.37(+1.64%) |
Dec 04, 2017 | 83.87 | 83.94 | 83.05 | 83.08 | 1,880,177 | -0.11(-0.13%) |
Dec 01, 2017 | 83.53 | 83.75 | 82.55 | 83.19 | 1,677,741 | -0.51(-0.61%) |
Nov 30, 2017 | 82.60 | 83.77 | 82.41 | 83.71 | 2,010,491 | +1.43(+1.74%) |
Nov 29, 2017 | 82.55 | 82.55 | 81.56 | 82.28 | 1,204,583 | +0.00(+0.00%) |
Nov 28, 2017 | 81.64 | 82.38 | 81.57 | 82.28 | 1,057,941 | +0.67(+0.82%) |
Nov 27, 2017 | 81.94 | 81.97 | 81.22 | 81.61 | 1,301,573 | -0.12(-0.15%) |
Nov 24, 2017 | 81.27 | 81.81 | 81.19 | 81.74 | 528,744 | +0.46(+0.57%) |
Nov 22, 2017 | 81.27 | 81.47 | 81.04 | 81.27 | 893,182 | -0.13(-0.16%) |
Nov 21, 2017 | 81.76 | 81.86 | 81.26 | 81.41 | 2,168,628 | -0.20(-0.25%) |
Nov 20, 2017 | 81.98 | 82.16 | 81.45 | 81.61 | 1,610,850 | -0.08(-0.10%) |
Nov 17, 2017 | 82.52 | 82.73 | 81.49 | 81.69 | 1,907,801 | -1.01(-1.22%) |
Nov 16, 2017 | 83.24 | 83.63 | 82.68 | 82.70 | 3,054,816 | -0.30(-0.36%) |
Nov 15, 2017 | 82.76 | 83.25 | 81.76 | 83.00 | 2,721,141 | +0.10(+0.12%) |
Nov 14, 2017 | 81.95 | 83.16 | 81.34 | 82.91 | 2,378,988 | +0.51(+0.62%) |
Nov 13, 2017 | 81.49 | 82.43 | 81.20 | 82.39 | 1,759,811 | +0.08(+0.10%) |
Nov 10, 2017 | 81.93 | 82.50 | 81.74 | 82.31 | 2,028,662 | +0.21(+0.26%) |
Nov 09, 2017 | 81.19 | 82.34 | 80.71 | 82.10 | 3,048,006 | +0.77(+0.95%) |
Nov 08, 2017 | 80.23 | 81.73 | 79.86 | 81.33 | 2,705,352 | +1.05(+1.30%) |
Nov 07, 2017 | 82.47 | 82.52 | 79.25 | 80.28 | 5,351,633 | -2.36(-2.86%) |
Nov 06, 2017 | 82.81 | 83.15 | 82.52 | 82.64 | 1,826,620 | -0.04(-0.05%) |
Nov 03, 2017 | 82.53 | 82.92 | 82.16 | 82.68 | 1,424,841 | -0.16(-0.19%) |
Nov 02, 2017 | 82.92 | 83.08 | 82.45 | 82.84 | 1,678,427 | +0.22(+0.27%) |
Nov 01, 2017 | 83.52 | 84.20 | 82.06 | 82.62 | 3,211,490 | +0.31(+0.38%) |
Oct 31, 2017 | 80.97 | 82.79 | 80.57 | 82.31 | 4,951,938 | -2.94(-3.45%) |
Oct 30, 2017 | 85.59 | 85.60 | 84.96 | 85.25 | 1,398,739 | -0.49(-0.57%) |
Oct 27, 2017 | 85.31 | 85.78 | 85.08 | 85.74 | 1,120,789 | +0.60(+0.71%) |
Oct 26, 2017 | 85.28 | 85.51 | 84.96 | 85.13 | 1,000,748 | +0.36(+0.43%) |
Oct 25, 2017 | 84.57 | 85.14 | 84.33 | 84.77 | 974,108 | +0.23(+0.27%) |
Oct 24, 2017 | 85.05 | 85.16 | 84.51 | 84.54 | 916,529 | -0.39(-0.46%) |
Oct 23, 2017 | 84.74 | 85.19 | 84.73 | 84.93 | 837,777 | +0.38(+0.45%) |
Oct 20, 2017 | 84.73 | 84.74 | 84.12 | 84.55 | 1,100,652 | +0.12(+0.14%) |
Oct 19, 2017 | 84.10 | 84.49 | 83.63 | 84.43 | 1,314,606 | +0.30(+0.36%) |
Oct 18, 2017 | 83.74 | 84.49 | 83.67 | 84.13 | 735,414 | +0.38(+0.46%) |
Oct 17, 2017 | 84.51 | 84.51 | 83.53 | 83.75 | 1,086,351 | -0.74(-0.87%) |
Oct 16, 2017 | 84.35 | 84.54 | 84.08 | 84.49 | 1,149,085 | +0.22(+0.26%) |
Oct 13, 2017 | 84.21 | 84.42 | 83.98 | 84.26 | 1,175,936 | +0.31(+0.37%) |
Oct 12, 2017 | 83.91 | 84.29 | 83.78 | 83.95 | 1,185,124 | -0.03(-0.03%) |
Oct 11, 2017 | 83.93 | 84.05 | 83.71 | 83.98 | 967,636 | +0.03(+0.03%) |
Oct 10, 2017 | 83.86 | 84.26 | 83.70 | 83.95 | 1,501,668 | +0.23(+0.28%) |
Oct 09, 2017 | 83.41 | 83.81 | 83.24 | 83.72 | 836,619 | +0.39(+0.47%) |
Oct 06, 2017 | 83.20 | 83.40 | 82.97 | 83.33 | 1,555,592 | +0.08(+0.10%) |
Oct 05, 2017 | 83.33 | 83.37 | 82.84 | 83.25 | 826,433 | +0.10(+0.12%) |
Oct 04, 2017 | 82.92 | 83.36 | 82.76 | 83.16 | 1,247,718 | +0.28(+0.33%) |
Oct 03, 2017 | 82.82 | 83.05 | 82.58 | 82.88 | 586,145 | +0.06(+0.07%) |
Oct 02, 2017 | 82.93 | 83.29 | 82.65 | 82.82 | 977,591 | -0.05(-0.06%) |
Sep 29, 2017 | 82.84 | 83.10 | 82.52 | 82.87 | 1,213,202 | +0.04(+0.05%) |
Sep 28, 2017 | 82.14 | 82.87 | 82.10 | 82.83 | 1,005,501 | +0.30(+0.37%) |
Sep 27, 2017 | 82.51 | 82.92 | 82.33 | 82.52 | 1,076,744 | +0.31(+0.38%) |
Sep 26, 2017 | 82.46 | 82.67 | 82.09 | 82.21 | 1,051,539 | -0.16(-0.19%) |
Sep 25, 2017 | 82.57 | 82.71 | 81.76 | 82.37 | 1,534,853 | -0.20(-0.24%) |
Sep 22, 2017 | 82.24 | 82.63 | 82.12 | 82.57 | 1,091,931 | +0.29(+0.36%) |
Sep 21, 2017 | 82.23 | 82.46 | 81.95 | 82.28 | 956,990 | -0.07(-0.09%) |
Sep 20, 2017 | 82.41 | 82.64 | 81.80 | 82.35 | 1,280,837 | +0.03(+0.03%) |
Sep 19, 2017 | 82.94 | 83.13 | 82.22 | 82.32 | 1,433,769 | -0.68(-0.82%) |
Sep 18, 2017 | 81.81 | 83.07 | 81.72 | 83.00 | 2,505,847 | +1.36(+1.66%) |
Sep 15, 2017 | 81.69 | 81.93 | 81.39 | 81.65 | 2,368,872 | -0.09(-0.11%) |
Sep 14, 2017 | 81.73 | 82.06 | 81.44 | 81.74 | 1,123,649 | -0.02(-0.02%) |
Sep 13, 2017 | 82.34 | 82.43 | 81.74 | 81.75 | 988,970 | -0.81(-0.98%) |
Sep 12, 2017 | 82.71 | 82.91 | 82.22 | 82.56 | 872,671 | -0.05(-0.06%) |
Sep 11, 2017 | 82.09 | 82.61 | 81.81 | 82.61 | 1,244,746 | +0.96(+1.18%) |
Sep 08, 2017 | 81.83 | 82.02 | 81.50 | 81.65 | 1,199,572 | -0.20(-0.25%) |
Sep 07, 2017 | 81.96 | 82.12 | 81.58 | 81.85 | 1,081,656 | +0.05(+0.06%) |
Sep 06, 2017 | 81.73 | 81.92 | 81.26 | 81.80 | 1,092,646 | +0.23(+0.28%) |
Sep 05, 2017 | 81.47 | 81.66 | 81.12 | 81.57 | 1,139,193 | -0.11(-0.14%) |
Sep 01, 2017 | 82.40 | 82.52 | 81.37 | 81.68 | 1,155,806 | -0.51(-0.62%) |
Aug 31, 2017 | 82.02 | 82.31 | 81.81 | 82.20 | 1,617,010 | +0.47(+0.57%) |
Aug 30, 2017 | 81.34 | 81.81 | 81.13 | 81.73 | 998,260 | +0.40(+0.49%) |
Aug 29, 2017 | 80.80 | 81.58 | 80.74 | 81.33 | 1,052,885 | +0.13(+0.16%) |
Aug 28, 2017 | 81.06 | 81.26 | 80.82 | 81.20 | 759,187 | +0.40(+0.49%) |
Aug 25, 2017 | 81.02 | 81.16 | 80.66 | 80.80 | 938,725 | +0.08(+0.10%) |
Aug 24, 2017 | 81.01 | 81.01 | 80.54 | 80.72 | 1,339,832 | -0.08(-0.10%) |
Aug 23, 2017 | 80.81 | 80.93 | 80.54 | 80.80 | 1,103,570 | -0.21(-0.26%) |
Aug 22, 2017 | 80.61 | 81.08 | 80.39 | 81.01 | 1,377,479 | +0.64(+0.79%) |
Aug 21, 2017 | 79.46 | 80.41 | 79.44 | 80.37 | 1,557,484 | +0.91(+1.15%) |
Aug 18, 2017 | 79.17 | 79.72 | 78.70 | 79.46 | 3,497,262 | +0.23(+0.29%) |
Aug 17, 2017 | 80.89 | 80.97 | 79.17 | 79.23 | 1,337,808 | -1.66(-2.06%) |
Aug 16, 2017 | 79.76 | 81.32 | 79.61 | 80.89 | 1,705,552 | +0.70(+0.87%) |
Aug 15, 2017 | 80.03 | 80.39 | 79.99 | 80.20 | 952,775 | +0.19(+0.23%) |
Aug 14, 2017 | 79.61 | 80.15 | 79.47 | 80.01 | 823,020 | +1.09(+1.38%) |
Aug 11, 2017 | 78.78 | 79.29 | 78.76 | 78.92 | 882,457 | -0.04(-0.04%) |
Aug 10, 2017 | 78.97 | 79.37 | 78.77 | 78.96 | 1,851,547 | -0.11(-0.15%) |
Aug 09, 2017 | 79.12 | 79.28 | 78.83 | 79.07 | 1,289,151 | -0.53(-0.67%) |
Aug 08, 2017 | 79.99 | 80.20 | 79.52 | 79.60 | 1,078,096 | -0.50(-0.62%) |
Aug 07, 2017 | 79.78 | 80.14 | 79.76 | 80.10 | 2,696,765 | +0.16(+0.20%) |
Aug 04, 2017 | 80.38 | 79.60 | 79.94 | 3,107,526 | -0.04(-0.04%) | |
Aug 03, 2017 | 80.55 | 80.96 | 79.48 | 79.97 | 2,460,505 | -0.73(-0.91%) |
Aug 02, 2017 | 81.29 | 82.07 | 80.40 | 80.71 | 2,557,952 | -0.56(-0.69%) |