Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 98.26 | 98.26 | 98.26 | 0 | -0.13(-0.14%) | |
Aug 30, 2018 | 98.36 | 98.92 | 98.09 | 98.39 | 528,312 | -0.64(-0.65%) |
Aug 29, 2018 | 99.04 | 99.65 | 98.71 | 99.03 | 416,610 | +0.25(+0.25%) |
Aug 28, 2018 | 98.66 | 98.92 | 98.19 | 98.78 | 595,050 | +0.16(+0.16%) |
Aug 27, 2018 | 99.03 | 99.03 | 98.24 | 98.62 | 800,722 | -0.11(-0.11%) |
Aug 24, 2018 | 99.25 | 99.32 | 98.43 | 98.73 | 704,266 | -0.26(-0.26%) |
Aug 23, 2018 | 98.87 | 99.59 | 98.61 | 98.99 | 629,934 | +0.08(+0.08%) |
Aug 22, 2018 | 98.71 | 99.12 | 98.58 | 98.91 | 827,747 | +0.07(+0.07%) |
Aug 21, 2018 | 99.20 | 99.76 | 98.77 | 98.84 | 899,852 | -0.63(-0.64%) |
Aug 20, 2018 | 99.60 | 100.37 | 99.32 | 99.47 | 656,103 | -0.09(-0.09%) |
Aug 17, 2018 | 97.85 | 100.40 | 97.66 | 99.56 | 2,512,279 | +1.70(+1.73%) |
Aug 16, 2018 | 97.37 | 98.12 | 97.10 | 97.86 | 829,055 | +1.05(+1.08%) |
Aug 15, 2018 | 96.71 | 97.09 | 96.16 | 96.82 | 671,882 | -0.25(-0.26%) |
Aug 14, 2018 | 96.70 | 97.46 | 96.59 | 97.07 | 499,929 | +0.21(+0.21%) |
Aug 13, 2018 | 96.89 | 97.29 | 96.56 | 96.86 | 459,258 | -0.10(-0.10%) |
Aug 10, 2018 | 96.56 | 97.35 | 96.56 | 96.96 | 711,989 | +0.12(+0.12%) |
Aug 09, 2018 | 96.85 | 97.32 | 96.49 | 96.85 | 814,938 | +0.29(+0.31%) |
Aug 08, 2018 | 97.30 | 97.51 | 96.02 | 96.55 | 925,519 | -0.69(-0.71%) |
Aug 07, 2018 | 97.02 | 97.27 | 96.71 | 97.24 | 878,307 | +0.41(+0.42%) |
Aug 06, 2018 | 96.94 | 97.35 | 96.63 | 96.83 | 798,281 | -0.41(-0.42%) |
Aug 03, 2018 | 96.89 | 97.38 | 96.36 | 97.24 | 674,157 | +0.29(+0.29%) |
Aug 02, 2018 | 95.44 | 97.10 | 95.15 | 96.95 | 709,059 | +1.41(+1.48%) |
Aug 01, 2018 | 96.40 | 96.69 | 95.46 | 95.54 | 615,829 | -0.70(-0.72%) |
Jul 31, 2018 | 95.75 | 96.44 | 95.40 | 96.24 | 731,651 | +0.63(+0.65%) |
Jul 30, 2018 | 95.34 | 95.95 | 94.79 | 95.61 | 1,185,364 | +0.27(+0.28%) |
Jul 27, 2018 | 95.66 | 96.52 | 95.13 | 95.34 | 1,232,802 | -0.55(-0.58%) |
Jul 26, 2018 | 96.18 | 97.54 | 95.65 | 95.90 | 1,240,337 | -0.29(-0.30%) |
Jul 25, 2018 | 94.48 | 96.43 | 93.32 | 96.18 | 2,707,621 | +2.00(+2.12%) |
Jul 24, 2018 | 94.53 | 97.13 | 93.81 | 94.18 | 3,215,149 | -8.46(-8.24%) |
Jul 23, 2018 | 102.51 | 103.31 | 100.99 | 102.64 | 918,283 | +0.38(+0.38%) |
Jul 20, 2018 | 102.24 | 103.16 | 102.22 | 102.26 | 782,479 | -0.47(-0.46%) |
Jul 19, 2018 | 101.21 | 102.82 | 101.03 | 102.73 | 670,323 | +1.30(+1.29%) |
Jul 18, 2018 | 101.72 | 102.26 | 101.01 | 101.43 | 764,903 | -0.47(-0.47%) |
Jul 17, 2018 | 102.04 | 102.50 | 101.63 | 101.90 | 608,342 | -0.28(-0.28%) |
Jul 16, 2018 | 102.80 | 102.89 | 101.91 | 102.19 | 592,236 | -0.51(-0.50%) |
Jul 13, 2018 | 101.69 | 103.13 | 101.69 | 102.70 | 757,230 | +0.94(+0.92%) |
Jul 12, 2018 | 102.01 | 102.20 | 101.48 | 101.76 | 918,002 | +0.29(+0.28%) |
Jul 11, 2018 | 101.47 | 1,181,046 | +0.53(+0.52%) | |||
Jul 10, 2018 | 100.13 | 101.47 | 99.88 | 100.95 | 1,415,042 | +1.98(+2.00%) |
Jul 09, 2018 | 98.91 | 99.34 | 98.40 | 98.96 | 746,028 | +0.25(+0.25%) |
Jul 06, 2018 | 98.53 | 98.95 | 97.84 | 98.71 | 505,967 | +0.16(+0.16%) |
Jul 05, 2018 | 98.40 | 98.70 | 97.51 | 98.55 | 824,463 | +0.67(+0.68%) |
Jul 03, 2018 | 97.89 | 97.89 | 97.89 | 0 | -0.13(-0.14%) | |
Jul 02, 2018 | 97.49 | 98.09 | 96.70 | 98.02 | 689,757 | +0.24(+0.25%) |
Jun 29, 2018 | 97.83 | 99.03 | 97.54 | 97.78 | 869,155 | -0.25(-0.25%) |
Jun 28, 2018 | 97.66 | 98.42 | 96.11 | 98.03 | 934,256 | -0.12(-0.13%) |
Jun 27, 2018 | 97.44 | 98.57 | 95.57 | 98.15 | 2,225,358 | -1.50(-1.51%) |
Jun 26, 2018 | 100.62 | 100.80 | 99.35 | 99.66 | 1,573,772 | -0.97(-0.96%) |
Jun 25, 2018 | 101.63 | 103.60 | 100.07 | 100.62 | 1,851,615 | +0.98(+0.98%) |
Jun 22, 2018 | 99.33 | 99.88 | 98.86 | 99.65 | 1,238,529 | +0.76(+0.77%) |
Jun 21, 2018 | 98.41 | 99.05 | 97.90 | 98.88 | 775,486 | +0.41(+0.42%) |
Jun 20, 2018 | 98.33 | 98.52 | 97.26 | 98.47 | 647,487 | +0.04(+0.05%) |
Jun 19, 2018 | 97.83 | 98.53 | 97.43 | 98.43 | 711,317 | +0.28(+0.29%) |
Jun 18, 2018 | 98.22 | 98.50 | 97.70 | 98.14 | 559,557 | -0.85(-0.86%) |
Jun 15, 2018 | 99.07 | 97.81 | 99.00 | 1,523,469 | +0.33(+0.33%) | |
Jun 14, 2018 | 98.72 | 99.09 | 98.16 | 98.67 | 864,054 | +0.24(+0.24%) |
Jun 13, 2018 | 99.17 | 99.18 | 98.29 | 98.43 | 584,279 | -0.30(-0.31%) |
Jun 12, 2018 | 99.14 | 99.25 | 98.37 | 98.73 | 931,192 | -0.57(-0.57%) |
Jun 11, 2018 | 97.48 | 99.88 | 96.82 | 99.30 | 1,863,311 | +1.72(+1.76%) |
Jun 08, 2018 | 97.03 | 98.23 | 96.59 | 97.58 | 1,458,308 | +1.89(+1.97%) |
Jun 07, 2018 | 96.41 | 96.49 | 95.47 | 95.70 | 526,306 | -0.35(-0.36%) |
Jun 06, 2018 | 96.06 | 96.04 | 601,882 | +1.13(+1.19%) | ||
Jun 05, 2018 | 95.18 | 95.59 | 94.33 | 94.91 | 632,282 | -0.52(-0.54%) |
Jun 04, 2018 | 96.04 | 96.40 | 95.39 | 95.43 | 815,260 | -0.58(-0.60%) |
Jun 01, 2018 | 95.40 | 96.03 | 94.61 | 96.01 | 759,772 | +1.26(+1.33%) |
May 31, 2018 | 96.56 | 96.56 | 94.71 | 94.75 | 1,516,963 | -1.63(-1.69%) |
May 30, 2018 | 94.74 | 97.01 | 94.74 | 96.37 | 1,741,566 | +1.79(+1.89%) |
May 29, 2018 | 94.34 | 95.09 | 93.83 | 94.59 | 2,221,167 | +0.48(+0.51%) |
May 25, 2018 | 94.11 | 94.11 | 94.11 | 0 | +4.38(+4.88%) | |
May 24, 2018 | 89.91 | 90.22 | 89.28 | 89.73 | 604,639 | -0.29(-0.33%) |
May 23, 2018 | 90.28 | 90.55 | 89.52 | 90.02 | 489,549 | -0.55(-0.61%) |
May 22, 2018 | 91.16 | 91.34 | 90.45 | 90.57 | 480,934 | -0.68(-0.74%) |
May 21, 2018 | 91.31 | 91.71 | 91.01 | 91.25 | 560,261 | +0.40(+0.44%) |
May 18, 2018 | 90.58 | 91.18 | 89.59 | 90.85 | 2,224,136 | +0.39(+0.43%) |
May 17, 2018 | 90.57 | 90.83 | 90.12 | 90.46 | 793,580 | -0.08(-0.09%) |
May 16, 2018 | 91.06 | 91.39 | 90.46 | 90.54 | 960,388 | -0.29(-0.32%) |
May 15, 2018 | 90.83 | 91.27 | 90.49 | 90.83 | 534,351 | -0.71(-0.78%) |
May 14, 2018 | 91.35 | 91.83 | 91.10 | 91.54 | 669,722 | +0.38(+0.42%) |
May 11, 2018 | 90.41 | 91.40 | 90.01 | 91.16 | 564,876 | +0.72(+0.80%) |
May 10, 2018 | 89.72 | 91.27 | 89.57 | 90.44 | 756,780 | +0.93(+1.04%) |
May 09, 2018 | 88.84 | 89.62 | 88.28 | 89.51 | 688,937 | +0.68(+0.77%) |
May 08, 2018 | 89.74 | 90.18 | 88.54 | 88.82 | 1,444,244 | -1.09(-1.22%) |
May 07, 2018 | 90.31 | 90.82 | 89.28 | 89.92 | 744,741 | -0.36(-0.39%) |
May 04, 2018 | 89.33 | 90.57 | 88.20 | 90.27 | 856,879 | +0.50(+0.55%) |
May 03, 2018 | 89.69 | 89.82 | 87.99 | 89.77 | 1,082,913 | -0.37(-0.41%) |
May 02, 2018 | 90.77 | 91.16 | 89.94 | 90.15 | 971,429 | -0.99(-1.08%) |
May 01, 2018 | 91.09 | 92.01 | 90.21 | 91.13 | 1,031,073 | +1.13(+1.25%) |
Apr 30, 2018 | 91.56 | 91.69 | 90.01 | 90.01 | 801,138 | -1.37(-1.50%) |
Apr 27, 2018 | 90.20 | 91.61 | 90.20 | 91.38 | 1,217,574 | +1.23(+1.36%) |
Apr 26, 2018 | 89.92 | 90.79 | 89.26 | 90.15 | 980,386 | +0.19(+0.21%) |
Apr 25, 2018 | 88.64 | 90.04 | 88.06 | 89.96 | 1,076,063 | +1.25(+1.41%) |
Apr 24, 2018 | 88.89 | 89.57 | 88.02 | 88.71 | 1,255,154 | +0.26(+0.29%) |
Apr 23, 2018 | 87.52 | 88.48 | 86.73 | 88.45 | 1,871,790 | +1.15(+1.31%) |
Apr 20, 2018 | 90.58 | 90.60 | 86.82 | 87.30 | 2,002,671 | -2.96(-3.28%) |
Apr 19, 2018 | 89.21 | 91.24 | 88.02 | 90.26 | 1,831,154 | +0.62(+0.69%) |
Apr 18, 2018 | 89.41 | 90.33 | 89.30 | 89.64 | 1,681,122 | -0.01(-0.01%) |
Apr 17, 2018 | 90.41 | 90.54 | 88.56 | 89.65 | 1,583,490 | -0.38(-0.42%) |
Apr 16, 2018 | 89.48 | 90.67 | 88.73 | 90.03 | 1,201,005 | +1.31(+1.47%) |
Apr 13, 2018 | 89.41 | 89.87 | 88.31 | 88.72 | 1,191,803 | -0.44(-0.49%) |
Apr 12, 2018 | 88.53 | 89.71 | 88.21 | 89.16 | 1,095,880 | +1.06(+1.20%) |
Apr 11, 2018 | 87.72 | 88.61 | 87.43 | 88.10 | 888,173 | +0.11(+0.12%) |
Apr 10, 2018 | 87.83 | 88.49 | 87.34 | 88.00 | 1,519,802 | +0.87(+1.00%) |
Apr 09, 2018 | 87.14 | 88.42 | 86.95 | 87.12 | 702,911 | +0.54(+0.63%) |
Apr 06, 2018 | 88.37 | 88.60 | 86.04 | 86.58 | 1,015,773 | -2.21(-2.48%) |
Apr 05, 2018 | 88.67 | 89.59 | 88.04 | 88.79 | 1,147,152 | +0.48(+0.54%) |
Apr 04, 2018 | 87.08 | 88.56 | 86.51 | 88.31 | 1,023,289 | +0.35(+0.39%) |
Apr 03, 2018 | 86.82 | 88.00 | 86.42 | 87.96 | 1,199,324 | +1.41(+1.63%) |
Apr 02, 2018 | 88.79 | 88.86 | 85.47 | 86.55 | 1,326,460 | -2.20(-2.48%) |
Mar 29, 2018 | 88.75 | 88.75 | 88.75 | 0 | +0.70(+0.79%) | |
Mar 28, 2018 | 88.75 | 89.07 | 87.45 | 88.05 | 1,172,953 | -0.39(-0.44%) |
Mar 27, 2018 | 88.98 | 89.58 | 87.94 | 88.44 | 937,098 | -0.42(-0.47%) |
Mar 26, 2018 | 88.96 | 89.02 | 87.76 | 88.86 | 860,018 | +0.57(+0.64%) |
Mar 23, 2018 | 90.44 | 91.01 | 88.13 | 88.29 | 969,346 | -2.23(-2.46%) |
Mar 22, 2018 | 91.28 | 92.27 | 90.47 | 90.52 | 1,020,131 | -1.18(-1.28%) |
Mar 21, 2018 | 91.83 | 92.30 | 91.39 | 91.70 | 796,523 | +0.05(+0.06%) |
Mar 20, 2018 | 92.05 | 92.54 | 91.40 | 91.64 | 964,908 | -0.26(-0.28%) |
Mar 19, 2018 | 92.35 | 92.75 | 91.46 | 91.90 | 756,827 | -0.43(-0.47%) |
Mar 16, 2018 | 92.96 | 93.35 | 92.07 | 92.33 | 1,552,909 | -0.33(-0.35%) |
Mar 15, 2018 | 92.85 | 93.32 | 92.42 | 92.66 | 779,531 | -0.21(-0.23%) |
Mar 14, 2018 | 93.86 | 94.00 | 92.14 | 92.87 | 986,983 | -0.03(-0.03%) |
Mar 13, 2018 | 93.93 | 93.93 | 92.64 | 92.90 | 829,200 | -0.54(-0.58%) |
Mar 12, 2018 | 94.67 | 94.68 | 93.43 | 93.44 | 1,157,372 | -1.23(-1.30%) |
Mar 09, 2018 | 93.09 | 95.14 | 92.16 | 94.67 | 1,161,647 | +2.08(+2.25%) |
Mar 08, 2018 | 92.70 | 93.05 | 91.71 | 92.59 | 858,597 | +0.25(+0.27%) |
Mar 07, 2018 | 93.24 | 92.34 | 1,588,775 | +0.19(+0.21%) | ||
Mar 06, 2018 | 91.65 | 92.17 | 90.93 | 92.15 | 991,897 | +1.11(+1.21%) |
Mar 05, 2018 | 89.37 | 91.21 | 88.96 | 91.04 | 533,676 | +1.28(+1.43%) |
Mar 02, 2018 | 88.61 | 90.13 | 88.61 | 89.76 | 960,812 | +0.91(+1.03%) |
Mar 01, 2018 | 91.16 | 91.66 | 88.54 | 88.85 | 1,329,100 | -2.34(-2.56%) |
Feb 28, 2018 | 92.90 | 93.33 | 91.18 | 91.18 | 1,757,733 | -1.54(-1.66%) |
Feb 27, 2018 | 92.11 | 93.79 | 91.97 | 92.72 | 1,735,764 | +0.62(+0.67%) |
Feb 26, 2018 | 90.91 | 92.10 | 90.79 | 92.10 | 1,150,824 | +1.32(+1.45%) |
Feb 23, 2018 | 89.37 | 90.78 | 88.71 | 90.78 | 866,371 | +1.55(+1.74%) |
Feb 22, 2018 | 89.06 | 89.24 | 1,122,200 | -0.94(-1.04%) | ||
Feb 21, 2018 | 90.61 | 91.58 | 90.14 | 90.17 | 948,270 | -0.31(-0.34%) |
Feb 20, 2018 | 92.02 | 92.34 | 90.27 | 90.48 | 1,251,972 | -2.01(-2.17%) |
Feb 16, 2018 | 92.49 | 92.49 | 92.49 | 0 | +1.27(+1.40%) | |
Feb 15, 2018 | 90.40 | 91.26 | 89.96 | 91.22 | 1,063,917 | +1.40(+1.56%) |
Feb 14, 2018 | 89.16 | 90.14 | 88.83 | 89.82 | 1,358,361 | +0.11(+0.12%) |
Feb 13, 2018 | 88.37 | 90.15 | 87.79 | 89.71 | 1,463,197 | +2.05(+2.34%) |
Feb 12, 2018 | 87.34 | 88.23 | 86.62 | 87.66 | 1,100,778 | +0.65(+0.74%) |
Feb 09, 2018 | 86.27 | 87.71 | 84.30 | 87.01 | 1,713,567 | +1.70(+1.99%) |
Feb 08, 2018 | 88.93 | 89.10 | 85.29 | 85.32 | 1,670,232 | -3.68(-4.14%) |
Feb 07, 2018 | 89.13 | 89.64 | 88.94 | 89.00 | 1,616,926 | -0.49(-0.54%) |
Feb 06, 2018 | 86.26 | 90.00 | 84.66 | 89.48 | 1,875,120 | -0.91(-1.01%) |
Feb 05, 2018 | 90.92 | 92.21 | 89.71 | 90.39 | 2,429,650 | -0.84(-0.92%) |
Feb 02, 2018 | 91.40 | 92.42 | 90.97 | 91.24 | 1,492,827 | -0.42(-0.45%) |
Feb 01, 2018 | 93.77 | 93.77 | 90.25 | 91.65 | 2,050,820 | -1.98(-2.12%) |
Jan 31, 2018 | 95.09 | 95.09 | 93.00 | 93.63 | 1,635,035 | -1.19(-1.25%) |
Jan 30, 2018 | 94.61 | 95.83 | 94.07 | 94.82 | 1,246,241 | -0.64(-0.67%) |
Jan 29, 2018 | 94.68 | 96.28 | 94.34 | 95.46 | 1,380,690 | +1.11(+1.18%) |
Jan 26, 2018 | 93.44 | 94.36 | 92.65 | 94.34 | 827,839 | +1.30(+1.40%) |
Jan 25, 2018 | 92.70 | 93.10 | 91.81 | 93.04 | 1,202,506 | +0.47(+0.51%) |
Jan 24, 2018 | 91.79 | 93.05 | 91.54 | 92.57 | 1,006,851 | +1.33(+1.45%) |
Jan 23, 2018 | 91.21 | 91.47 | 90.38 | 91.24 | 1,011,945 | -0.40(-0.43%) |
Jan 22, 2018 | 91.34 | 91.65 | 91.06 | 91.64 | 666,278 | +0.45(+0.49%) |
Jan 19, 2018 | 90.38 | 91.66 | 90.38 | 91.19 | 990,636 | +1.32(+1.47%) |
Jan 18, 2018 | 89.80 | 90.33 | 89.47 | 89.87 | 654,782 | +0.07(+0.08%) |
Jan 17, 2018 | 89.97 | 90.02 | 89.39 | 89.80 | 588,245 | +0.24(+0.27%) |
Jan 16, 2018 | 90.14 | 90.47 | 89.54 | 89.56 | 655,954 | -0.36(-0.40%) |
Jan 12, 2018 | 89.93 | 89.93 | 89.93 | 0 | +0.54(+0.60%) | |
Jan 11, 2018 | 89.09 | 89.44 | 89.08 | 89.39 | 881,575 | +0.58(+0.65%) |
Jan 10, 2018 | 88.57 | 88.81 | 1,354,722 | -0.68(-0.76%) | ||
Jan 09, 2018 | 88.36 | 89.75 | 88.14 | 89.49 | 1,225,055 | +1.28(+1.45%) |
Jan 08, 2018 | 88.01 | 88.34 | 87.42 | 88.21 | 626,876 | +0.20(+0.23%) |
Jan 05, 2018 | 87.71 | 88.16 | 87.20 | 88.01 | 996,095 | +0.73(+0.84%) |
Jan 04, 2018 | 87.72 | 87.72 | 86.85 | 87.27 | 1,059,718 | -0.15(-0.17%) |
Jan 03, 2018 | 86.96 | 87.59 | 86.32 | 87.42 | 970,823 | +0.31(+0.35%) |
Jan 02, 2018 | 87.00 | 87.29 | 86.63 | 87.12 | 993,137 | +0.36(+0.42%) |
Dec 29, 2017 | 86.75 | 86.75 | 86.75 | 0 | -0.56(-0.65%) | |
Dec 28, 2017 | 87.50 | 87.51 | 86.90 | 87.32 | 956,321 | -0.06(-0.07%) |
Dec 27, 2017 | 87.50 | 87.63 | 87.03 | 87.38 | 478,393 | -0.06(-0.07%) |
Dec 26, 2017 | 87.41 | 88.09 | 87.27 | 87.44 | 415,037 | +0.03(+0.03%) |
Dec 22, 2017 | 87.46 | 87.57 | 87.14 | 87.42 | 527,885 | +0.08(+0.09%) |
Dec 21, 2017 | 87.64 | 88.02 | 86.73 | 87.34 | 1,685,334 | +0.10(+0.11%) |
Dec 20, 2017 | 87.88 | 88.04 | 86.70 | 87.24 | 1,054,519 | -0.39(-0.44%) |
Dec 19, 2017 | 87.11 | 88.22 | 86.53 | 87.63 | 1,018,640 | +0.66(+0.76%) |
Dec 18, 2017 | 87.55 | 87.82 | 86.84 | 86.97 | 1,162,211 | -0.23(-0.26%) |
Dec 15, 2017 | 86.07 | 87.79 | 85.86 | 87.20 | 1,867,290 | +1.65(+1.93%) |
Dec 14, 2017 | 85.81 | 86.63 | 85.40 | 85.55 | 1,584,317 | -0.02(-0.02%) |
Dec 13, 2017 | 85.41 | 86.05 | 85.11 | 85.57 | 1,276,228 | +0.11(+0.13%) |
Dec 12, 2017 | 85.45 | 86.46 | 85.45 | 85.45 | 1,362,140 | -0.08(-0.09%) |
Dec 11, 2017 | 85.24 | 85.65 | 84.79 | 85.53 | 795,123 | +0.01(+0.01%) |
Dec 08, 2017 | 85.52 | 85.82 | 84.79 | 85.52 | 867,812 | +0.41(+0.49%) |
Dec 07, 2017 | 85.64 | 85.99 | 85.01 | 85.11 | 1,336,703 | -0.68(-0.79%) |
Dec 06, 2017 | 86.36 | 86.40 | 85.77 | 85.79 | 1,165,077 | -0.42(-0.49%) |
Dec 05, 2017 | 88.18 | 88.42 | 86.20 | 86.21 | 2,139,377 | -2.09(-2.36%) |
Dec 04, 2017 | 87.76 | 90.39 | 87.74 | 88.30 | 2,424,714 | +0.91(+1.04%) |
Dec 01, 2017 | 86.63 | 87.42 | 85.51 | 87.39 | 2,946,960 | +0.66(+0.76%) |
Nov 30, 2017 | 85.72 | 87.59 | 85.72 | 86.73 | 3,777,643 | +1.00(+1.16%) |
Nov 29, 2017 | 82.17 | 85.82 | 82.16 | 85.73 | 2,422,691 | +3.51(+4.26%) |
Nov 28, 2017 | 81.68 | 82.38 | 81.35 | 82.23 | 1,021,430 | +0.75(+0.92%) |
Nov 27, 2017 | 80.80 | 81.62 | 80.58 | 81.48 | 1,114,606 | +0.78(+0.96%) |
Nov 24, 2017 | 81.36 | 81.49 | 80.23 | 80.70 | 720,671 | -0.79(-0.97%) |
Nov 22, 2017 | 81.50 | 82.50 | 81.22 | 81.50 | 1,676,168 | +0.05(+0.06%) |
Nov 21, 2017 | 80.87 | 82.38 | 80.86 | 81.44 | 1,508,154 | +0.04(+0.05%) |
Nov 20, 2017 | 81.26 | 81.70 | 79.55 | 81.40 | 2,375,748 | -0.56(-0.68%) |
Nov 17, 2017 | 81.59 | 82.55 | 81.06 | 81.95 | 2,285,765 | +0.09(+0.11%) |
Nov 16, 2017 | 81.19 | 82.25 | 81.19 | 81.87 | 965,732 | +0.96(+1.19%) |
Nov 15, 2017 | 81.16 | 81.39 | 80.54 | 80.91 | 837,072 | -0.50(-0.62%) |
Nov 14, 2017 | 80.72 | 81.58 | 80.53 | 81.41 | 1,543,731 | +0.37(+0.46%) |
Nov 13, 2017 | 81.04 | 81.42 | 80.91 | 81.04 | 1,201,782 | -0.04(-0.05%) |
Nov 10, 2017 | 81.74 | 81.98 | 81.07 | 81.08 | 1,198,850 | -0.85(-1.04%) |
Nov 09, 2017 | 81.87 | 82.73 | 81.18 | 81.94 | 2,092,945 | -0.11(-0.14%) |
Nov 08, 2017 | 81.37 | 82.59 | 80.83 | 82.05 | 1,054,616 | +0.43(+0.53%) |
Nov 07, 2017 | 82.27 | 82.73 | 81.41 | 81.62 | 1,026,755 | -0.43(-0.53%) |
Nov 06, 2017 | 82.65 | 83.30 | 82.04 | 82.05 | 1,323,338 | -0.83(-1.00%) |
Nov 03, 2017 | 82.68 | 83.17 | 82.54 | 82.88 | 747,459 | +0.30(+0.36%) |
Nov 02, 2017 | 82.10 | 83.42 | 81.99 | 82.58 | 1,434,158 | +0.57(+0.70%) |
Nov 01, 2017 | 82.72 | 83.23 | 81.92 | 82.01 | 1,557,480 | -0.60(-0.73%) |
Oct 31, 2017 | 82.23 | 83.04 | 81.99 | 82.61 | 1,382,302 | +0.00(+0.00%) |
Oct 30, 2017 | 84.06 | 84.06 | 81.65 | 82.61 | 1,587,783 | -1.67(-1.99%) |
Oct 27, 2017 | 83.79 | 84.42 | 83.20 | 84.28 | 1,007,534 | +0.78(+0.93%) |
Oct 26, 2017 | 83.58 | 84.34 | 82.94 | 83.50 | 1,381,185 | +0.52(+0.63%) |
Oct 25, 2017 | 83.56 | 83.64 | 82.51 | 82.98 | 2,188,429 | -0.93(-1.11%) |
Oct 24, 2017 | 83.77 | 84.11 | 83.20 | 83.92 | 1,277,600 | +0.06(+0.07%) |
Oct 23, 2017 | 83.85 | 84.56 | 83.63 | 83.86 | 1,610,017 | +0.11(+0.13%) |
Oct 20, 2017 | 82.46 | 83.94 | 82.40 | 83.75 | 2,051,530 | +1.63(+1.98%) |
Oct 19, 2017 | 81.82 | 82.90 | 79.36 | 82.12 | 2,784,733 | +1.04(+1.28%) |
Oct 18, 2017 | 81.20 | 82.00 | 80.69 | 81.08 | 2,175,461 | -0.11(-0.14%) |
Oct 17, 2017 | 80.60 | 81.28 | 79.97 | 81.20 | 1,581,439 | +0.57(+0.71%) |
Oct 16, 2017 | 80.10 | 80.65 | 79.88 | 80.62 | 1,208,407 | +0.41(+0.52%) |
Oct 13, 2017 | 80.30 | 80.69 | 79.80 | 80.21 | 892,103 | -0.41(-0.50%) |
Oct 12, 2017 | 80.54 | 81.06 | 80.10 | 80.62 | 1,833,491 | +0.06(+0.08%) |
Oct 11, 2017 | 80.21 | 80.98 | 80.01 | 80.55 | 1,496,622 | +0.52(+0.65%) |
Oct 10, 2017 | 79.87 | 80.09 | 79.44 | 80.03 | 2,089,655 | -0.18(-0.22%) |
Oct 09, 2017 | 81.49 | 81.55 | 80.10 | 80.21 | 1,095,609 | -1.20(-1.47%) |
Oct 06, 2017 | 81.46 | 81.72 | 80.99 | 81.41 | 1,317,641 | -0.02(-0.02%) |
Oct 05, 2017 | 82.02 | 82.28 | 81.14 | 81.43 | 1,217,734 | -0.46(-0.56%) |
Oct 04, 2017 | 81.78 | 82.22 | 81.50 | 81.88 | 1,625,774 | +0.06(+0.08%) |
Oct 03, 2017 | 82.10 | 82.84 | 81.41 | 81.82 | 1,795,760 | -0.60(-0.73%) |
Oct 02, 2017 | 82.35 | 82.79 | 81.92 | 82.42 | 1,742,583 | +0.33(+0.41%) |
Sep 29, 2017 | 80.63 | 82.77 | 80.46 | 82.09 | 2,796,307 | +1.47(+1.83%) |
Sep 28, 2017 | 81.17 | 81.73 | 80.36 | 80.61 | 2,637,675 | -0.99(-1.21%) |
Sep 27, 2017 | 81.34 | 81.60 | 2,269,151 | -1.06(-1.28%) | ||
Sep 26, 2017 | 82.84 | 84.12 | 82.25 | 82.66 | 2,753,836 | -0.24(-0.29%) |
Sep 25, 2017 | 83.69 | 84.72 | 81.21 | 82.90 | 5,317,633 | -6.61(-7.38%) |
Sep 22, 2017 | 89.02 | 89.86 | 88.21 | 89.51 | 1,171,091 | +0.49(+0.55%) |
Sep 21, 2017 | 89.21 | 89.53 | 87.67 | 89.02 | 1,550,439 | -0.22(-0.25%) |
Sep 20, 2017 | 89.08 | 89.97 | 88.68 | 89.24 | 2,720,762 | -0.05(-0.06%) |
Sep 19, 2017 | 90.98 | 91.09 | 88.86 | 89.29 | 1,404,225 | -1.75(-1.93%) |
Sep 18, 2017 | 92.07 | 92.38 | 90.83 | 91.05 | 1,094,219 | -0.96(-1.05%) |
Sep 15, 2017 | 92.50 | 92.89 | 91.60 | 92.01 | 1,428,515 | -0.56(-0.61%) |
Sep 14, 2017 | 93.55 | 93.56 | 92.04 | 92.57 | 1,290,591 | -1.13(-1.21%) |
Sep 13, 2017 | 94.12 | 94.36 | 93.47 | 93.70 | 1,118,257 | -0.56(-0.60%) |
Sep 12, 2017 | 94.99 | 94.99 | 94.03 | 94.26 | 584,253 | -0.61(-0.65%) |
Sep 11, 2017 | 94.96 | 95.15 | 94.40 | 94.88 | 713,197 | +0.60(+0.64%) |
Sep 08, 2017 | 93.98 | 94.36 | 93.74 | 94.27 | 746,483 | +0.22(+0.23%) |
Sep 07, 2017 | 94.17 | 94.35 | 93.53 | 94.05 | 630,191 | +0.03(+0.03%) |
Sep 06, 2017 | 94.35 | 94.36 | 93.43 | 94.03 | 865,357 | -0.14(-0.15%) |
Sep 05, 2017 | 94.52 | 94.78 | 93.89 | 94.17 | 928,860 | -0.66(-0.69%) |