Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 105.82 | 105.82 | 105.82 | 0 | +0.36(+0.34%) | |
Aug 30, 2018 | 105.20 | 106.09 | 104.98 | 105.47 | 24,199,368 | -0.07(-0.06%) |
Aug 29, 2018 | 104.05 | 105.54 | 103.88 | 105.53 | 22,096,248 | +1.66(+1.60%) |
Aug 28, 2018 | 103.57 | 104.10 | 103.43 | 103.87 | 20,328,906 | +0.62(+0.60%) |
Aug 27, 2018 | 102.94 | 103.29 | 102.22 | 103.25 | 20,849,368 | +1.13(+1.11%) |
Aug 24, 2018 | 101.43 | 102.27 | 101.33 | 102.12 | 18,293,772 | +0.79(+0.78%) |
Aug 23, 2018 | 100.94 | 101.91 | 100.68 | 101.33 | 19,278,240 | +0.47(+0.47%) |
Aug 22, 2018 | 99.72 | 101.12 | 99.65 | 100.86 | 19,106,596 | +1.02(+1.02%) |
Aug 21, 2018 | 100.73 | 101.13 | 99.72 | 99.84 | 24,278,840 | -0.84(-0.83%) |
Aug 20, 2018 | 101.28 | 101.65 | 100.31 | 100.68 | 19,001,080 | -0.67(-0.66%) |
Aug 17, 2018 | 101.14 | 101.65 | 100.51 | 101.35 | 19,172,158 | -0.06(-0.06%) |
Aug 16, 2018 | 102.03 | 102.55 | 101.08 | 101.40 | 22,698,726 | -0.02(-0.02%) |
Aug 15, 2018 | 102.20 | 102.68 | 100.63 | 101.42 | 31,821,216 | -1.39(-1.36%) |
Aug 14, 2018 | 101.88 | 103.00 | 101.39 | 102.82 | 17,884,982 | +1.27(+1.25%) |
Aug 13, 2018 | 102.52 | 102.84 | 101.45 | 101.55 | 19,684,626 | -0.74(-0.72%) |
Aug 10, 2018 | 102.69 | 102.94 | 101.71 | 102.29 | 19,376,150 | -0.63(-0.61%) |
Aug 09, 2018 | 102.96 | 103.38 | 102.86 | 102.92 | 14,572,282 | +0.17(+0.16%) |
Aug 08, 2018 | 102.60 | 103.00 | 102.07 | 102.75 | 16,498,843 | +0.57(+0.56%) |
Aug 07, 2018 | 101.88 | 102.39 | 101.51 | 102.18 | 17,129,072 | +0.70(+0.69%) |
Aug 06, 2018 | 101.47 | 101.75 | 100.94 | 101.47 | 21,593,848 | +0.08(+0.08%) |
Aug 03, 2018 | 101.17 | 101.40 | 100.25 | 101.39 | 19,883,258 | +0.44(+0.44%) |
Aug 02, 2018 | 98.91 | 101.44 | 98.39 | 100.95 | 27,812,480 | +1.21(+1.21%) |
Aug 01, 2018 | 99.50 | 99.90 | 98.93 | 99.74 | 25,177,532 | +0.19(+0.19%) |
Jul 31, 2018 | 99.94 | 100.15 | 98.89 | 99.55 | 29,439,030 | +0.67(+0.67%) |
Jul 30, 2018 | 100.59 | 100.91 | 98.31 | 98.89 | 36,926,192 | -2.17(-2.15%) |
Jul 27, 2018 | 103.40 | 103.40 | 99.61 | 101.05 | 39,431,924 | -1.82(-1.77%) |
Jul 26, 2018 | 103.92 | 104.17 | 102.76 | 102.87 | 33,424,674 | -1.14(-1.09%) |
Jul 25, 2018 | 101.31 | 104.31 | 100.98 | 104.01 | 32,792,790 | +2.97(+2.94%) |
Jul 24, 2018 | 101.89 | 102.12 | 100.66 | 101.03 | 28,038,788 | -0.29(-0.29%) |
Jul 23, 2018 | 99.76 | 101.48 | 99.74 | 101.33 | 31,637,612 | +1.60(+1.60%) |
Jul 20, 2018 | 101.43 | 101.54 | 99.55 | 99.73 | 59,713,740 | +1.75(+1.79%) |
Jul 19, 2018 | 98.47 | 98.83 | 97.50 | 97.97 | 42,624,308 | -0.68(-0.68%) |
Jul 18, 2018 | 99.42 | 99.42 | 98.27 | 98.65 | 31,425,384 | -0.78(-0.78%) |
Jul 17, 2018 | 98.17 | 99.95 | 97.90 | 99.43 | 27,587,688 | +0.98(+0.99%) |
Jul 16, 2018 | 98.91 | 99.31 | 98.08 | 98.45 | 23,207,870 | -0.49(-0.49%) |
Jul 13, 2018 | 97.95 | 99.10 | 97.69 | 98.94 | 26,270,226 | +1.16(+1.19%) |
Jul 12, 2018 | 96.45 | 97.98 | 96.45 | 97.78 | 25,928,722 | +2.07(+2.17%) |
Jul 11, 2018 | 94.92 | 96.04 | 94.88 | 95.70 | 20,923,448 | -0.13(-0.14%) |
Jul 10, 2018 | 95.72 | 96.20 | 95.59 | 95.84 | 20,524,480 | +0.25(+0.27%) |
Jul 09, 2018 | 95.39 | 95.96 | 95.02 | 95.58 | 19,386,504 | +0.65(+0.68%) |
Jul 06, 2018 | 93.74 | 95.19 | 93.74 | 94.93 | 20,495,996 | +1.31(+1.40%) |
Jul 05, 2018 | 93.38 | 93.77 | 92.94 | 93.62 | 20,195,718 | +0.67(+0.72%) |
Jul 03, 2018 | 92.95 | 92.95 | 92.95 | 0 | -0.90(-0.96%) | |
Jul 02, 2018 | 92.06 | 93.90 | 91.97 | 93.86 | 20,842,480 | +1.31(+1.42%) |
Jun 29, 2018 | 93.76 | 92.28 | 92.54 | 29,892,886 | -0.02(-0.02%) | |
Jun 28, 2018 | 91.39 | 93.00 | 91.27 | 92.56 | 28,397,720 | +1.02(+1.12%) |
Jun 27, 2018 | 93.45 | 93.86 | 91.45 | 91.54 | 33,348,470 | -1.45(-1.55%) |
Jun 26, 2018 | 92.74 | 93.92 | 92.67 | 92.98 | 28,658,006 | +0.65(+0.70%) |
Jun 25, 2018 | 93.85 | 93.95 | 91.31 | 92.33 | 37,755,532 | -1.90(-2.01%) |
Jun 22, 2018 | 94.23 | 94.57 | 93.50 | 94.23 | 41,475,600 | -0.69(-0.72%) |
Jun 21, 2018 | 95.79 | 96.15 | 94.67 | 94.92 | 24,712,794 | -0.69(-0.72%) |
Jun 20, 2018 | 95.13 | 96.21 | 94.90 | 95.60 | 27,896,164 | +0.95(+1.00%) |
Jun 19, 2018 | 94.78 | 93.38 | 94.65 | 30,528,238 | +0.00(+0.00%) | |
Jun 18, 2018 | 93.86 | 94.89 | 93.30 | 94.65 | 25,127,642 | +0.69(+0.73%) |
Jun 15, 2018 | 95.18 | 93.91 | 93.97 | 70,049,584 | -1.21(-1.27%) | |
Jun 14, 2018 | 95.39 | 95.75 | 94.78 | 95.18 | 27,374,812 | +0.53(+0.57%) |
Jun 13, 2018 | 95.46 | 95.73 | 94.37 | 94.64 | 31,424,132 | -0.43(-0.45%) |
Jun 12, 2018 | 94.88 | 95.20 | 94.55 | 95.08 | 19,525,906 | +0.24(+0.26%) |
Jun 11, 2018 | 94.79 | 95.34 | 94.47 | 94.83 | 25,030,550 | -0.54(-0.57%) |
Jun 08, 2018 | 94.87 | 95.68 | 94.35 | 95.38 | 23,618,672 | +0.70(+0.74%) |
Jun 07, 2018 | 96.33 | 96.37 | 94.20 | 94.67 | 30,079,326 | -1.51(-1.57%) |
Jun 06, 2018 | 95.63 | 96.18 | 22,506,392 | +0.28(+0.29%) | ||
Jun 05, 2018 | 95.72 | 96.03 | 95.28 | 95.90 | 25,054,802 | +0.49(+0.51%) |
Jun 04, 2018 | 95.03 | 95.59 | 94.64 | 95.41 | 29,062,390 | +0.83(+0.87%) |
Jun 01, 2018 | 93.17 | 94.65 | 93.07 | 94.59 | 30,534,802 | +1.83(+1.97%) |
May 31, 2018 | 93.18 | 93.84 | 92.54 | 92.76 | 36,364,072 | -0.10(-0.11%) |
May 30, 2018 | 92.26 | 93.14 | 91.88 | 92.86 | 23,611,094 | +0.88(+0.96%) |
May 29, 2018 | 91.82 | 92.79 | 91.25 | 91.98 | 30,550,146 | -0.33(-0.36%) |
May 25, 2018 | 92.31 | 92.31 | 92.31 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 92.65 | 92.85 | 90.85 | 92.26 | 28,391,856 | -0.33(-0.35%) |
May 23, 2018 | 90.76 | 92.65 | 90.39 | 92.59 | 22,643,954 | +1.09(+1.19%) |
May 22, 2018 | 91.67 | 92.13 | 91.22 | 91.50 | 16,453,013 | -0.09(-0.10%) |
May 21, 2018 | 91.03 | 91.98 | 90.84 | 91.59 | 20,692,638 | +1.16(+1.29%) |
May 18, 2018 | 90.10 | 90.96 | 90.10 | 90.43 | 19,037,446 | +0.17(+0.19%) |
May 17, 2018 | 90.81 | 91.54 | 89.93 | 90.26 | 18,372,670 | -0.91(-1.00%) |
May 16, 2018 | 91.37 | 91.41 | 90.67 | 91.17 | 18,523,334 | +0.23(+0.26%) |
May 15, 2018 | 90.86 | 91.43 | 90.02 | 90.94 | 26,319,742 | -0.66(-0.72%) |
May 14, 2018 | 91.50 | 92.22 | 90.93 | 91.60 | 20,818,688 | +0.31(+0.34%) |
May 11, 2018 | 91.39 | 91.45 | 90.67 | 91.29 | 17,956,100 | -0.20(-0.21%) |
May 10, 2018 | 91.07 | 91.53 | 90.68 | 91.49 | 23,956,014 | +0.91(+1.00%) |
May 09, 2018 | 89.71 | 90.61 | 88.82 | 90.58 | 29,244,680 | +1.06(+1.18%) |
May 08, 2018 | 89.56 | 89.85 | 88.83 | 89.53 | 24,445,924 | -0.38(-0.43%) |
May 07, 2018 | 88.93 | 90.37 | 88.86 | 89.91 | 25,961,824 | +0.99(+1.11%) |
May 04, 2018 | 87.20 | 89.11 | 86.83 | 88.92 | 24,112,952 | +1.02(+1.16%) |
May 03, 2018 | 86.86 | 88.70 | 86.39 | 87.90 | 33,327,202 | +0.52(+0.60%) |
May 02, 2018 | 88.76 | 88.93 | 87.08 | 87.38 | 29,396,202 | -1.39(-1.57%) |
May 01, 2018 | 87.10 | 89.04 | 86.70 | 88.77 | 33,613,120 | +1.38(+1.58%) |
Apr 30, 2018 | 90.01 | 90.07 | 87.04 | 87.39 | 44,435,516 | -2.15(-2.40%) |
Apr 27, 2018 | 91.20 | 91.47 | 87.75 | 89.53 | 51,661,376 | +1.46(+1.65%) |
Apr 26, 2018 | 87.41 | 88.91 | 86.99 | 88.08 | 45,441,668 | +1.82(+2.11%) |
Apr 25, 2018 | 87.18 | 87.18 | 84.37 | 86.26 | 36,081,440 | -0.76(-0.87%) |
Apr 24, 2018 | 89.93 | 90.14 | 86.35 | 87.01 | 36,942,052 | -2.08(-2.34%) |
Apr 23, 2018 | 89.46 | 89.97 | 88.42 | 89.10 | 23,897,684 | +0.33(+0.37%) |
Apr 20, 2018 | 89.62 | 89.81 | 87.88 | 88.77 | 33,341,316 | -1.04(-1.15%) |
Apr 19, 2018 | 90.11 | 90.70 | 89.09 | 89.81 | 25,203,444 | -0.31(-0.34%) |
Apr 18, 2018 | 89.91 | 90.38 | 89.25 | 90.11 | 22,515,504 | +0.35(+0.39%) |
Apr 17, 2018 | 88.77 | 90.21 | 88.66 | 89.77 | 28,647,226 | +1.78(+2.02%) |
Apr 16, 2018 | 87.90 | 88.45 | 87.29 | 87.99 | 21,709,522 | +1.02(+1.17%) |
Apr 13, 2018 | 87.88 | 88.00 | 86.38 | 86.97 | 24,984,884 | -0.47(-0.53%) |
Apr 12, 2018 | 86.37 | 87.98 | 86.37 | 87.44 | 28,633,640 | +1.61(+1.87%) |
Apr 11, 2018 | 85.97 | 87.17 | 85.48 | 85.83 | 26,605,302 | -0.95(-1.10%) |
Apr 10, 2018 | 86.33 | 87.16 | 85.63 | 86.79 | 28,824,950 | +1.97(+2.32%) |
Apr 09, 2018 | 85.07 | 87.06 | 84.68 | 84.82 | 33,742,364 | +0.50(+0.60%) |
Apr 06, 2018 | 84.31 | 40,695,304 | -2.01(-2.33%) | |||
Apr 05, 2018 | 86.37 | 86.96 | 85.40 | 86.32 | 31,792,624 | +0.05(+0.05%) |
Apr 04, 2018 | 82.09 | 86.68 | 81.98 | 86.27 | 38,044,324 | +2.45(+2.92%) |
Apr 03, 2018 | 83.70 | 84.14 | 82.13 | 83.83 | 39,823,064 | +1.11(+1.34%) |
Apr 02, 2018 | 84.54 | 84.92 | 81.77 | 82.71 | 51,909,504 | -2.57(-3.01%) |
Mar 29, 2018 | 85.28 | 85.28 | 85.28 | 0 | +1.76(+2.10%) | |
Mar 28, 2018 | 83.93 | 85.25 | 83.04 | 83.53 | 56,175,164 | -0.07(-0.09%) |
Mar 27, 2018 | 88.71 | 88.90 | 82.70 | 83.60 | 60,525,404 | -4.03(-4.60%) |
Mar 26, 2018 | 84.67 | 87.83 | 84.47 | 87.63 | 60,343,212 | +6.17(+7.57%) |
Mar 23, 2018 | 83.63 | 84.53 | 81.37 | 81.46 | 47,162,448 | -2.44(-2.91%) |
Mar 22, 2018 | 85.28 | 85.73 | 83.78 | 83.90 | 41,308,880 | -2.51(-2.91%) |
Mar 21, 2018 | 86.83 | 87.88 | 86.16 | 86.41 | 26,173,522 | -0.61(-0.70%) |
Mar 20, 2018 | 86.95 | 87.62 | 86.90 | 87.02 | 24,694,880 | +0.22(+0.26%) |
Mar 19, 2018 | 87.59 | 87.74 | 86.07 | 86.80 | 35,675,372 | -1.60(-1.81%) |
Mar 16, 2018 | 88.47 | 89.12 | 87.76 | 88.39 | 52,526,632 | +0.39(+0.45%) |
Mar 15, 2018 | 87.40 | 88.38 | 86.74 | 88.00 | 29,548,080 | +0.31(+0.35%) |
Mar 14, 2018 | 88.88 | 89.15 | 87.37 | 87.69 | 34,385,300 | -0.52(-0.59%) |
Mar 13, 2018 | 90.64 | 90.86 | 87.81 | 88.22 | 37,868,080 | -2.21(-2.44%) |
Mar 12, 2018 | 90.17 | 90.83 | 89.76 | 90.42 | 27,902,074 | +0.21(+0.24%) |
Mar 09, 2018 | 89.04 | 90.21 | 88.77 | 90.21 | 39,530,136 | +1.97(+2.23%) |
Mar 08, 2018 | 88.09 | 88.86 | 87.61 | 88.24 | 27,400,948 | +0.53(+0.61%) |
Mar 07, 2018 | 87.78 | 86.37 | 87.70 | 28,316,854 | +0.50(+0.58%) | |
Mar 06, 2018 | 88.15 | 88.29 | 86.85 | 87.20 | 23,468,968 | -0.30(-0.34%) |
Mar 05, 2018 | 86.28 | 88.09 | 86.21 | 87.50 | 25,574,798 | +0.55(+0.63%) |
Mar 02, 2018 | 85.57 | 87.04 | 84.90 | 86.95 | 35,134,976 | +0.19(+0.22%) |
Mar 01, 2018 | 87.83 | 88.32 | 85.82 | 86.76 | 39,735,956 | -0.86(-0.98%) |
Feb 28, 2018 | 88.62 | 89.43 | 87.49 | 87.62 | 32,300,368 | -0.40(-0.46%) |
Feb 27, 2018 | 89.46 | 89.55 | 88.02 | 88.02 | 27,680,034 | -1.14(-1.28%) |
Feb 26, 2018 | 88.21 | 89.19 | 88.07 | 89.16 | 32,291,256 | +1.27(+1.45%) |
Feb 23, 2018 | 87.46 | 87.90 | 86.30 | 87.89 | 28,177,454 | +2.18(+2.54%) |
Feb 22, 2018 | 85.37 | 85.71 | 25,286,528 | +0.22(+0.26%) | ||
Feb 21, 2018 | 86.88 | 87.24 | 85.49 | 85.49 | 28,569,312 | -1.15(-1.33%) |
Feb 20, 2018 | 86.96 | 85.10 | 86.64 | 33,051,014 | +0.67(+0.78%) | |
Feb 16, 2018 | 85.97 | 85.97 | 85.97 | 0 | -0.62(-0.71%) | |
Feb 15, 2018 | 85.23 | 86.64 | 84.86 | 86.58 | 29,776,000 | +1.73(+2.04%) |
Feb 14, 2018 | 82.70 | 85.02 | 82.61 | 84.85 | 37,407,180 | +1.31(+1.57%) |
Feb 13, 2018 | 83.70 | 83.55 | 28,316,150 | +0.65(+0.79%) | ||
Feb 12, 2018 | 82.53 | 83.50 | 81.78 | 82.89 | 38,398,036 | +0.88(+1.08%) |
Feb 09, 2018 | 80.26 | 82.71 | 77.98 | 82.01 | 68,275,712 | +2.95(+3.73%) |
Feb 08, 2018 | 83.43 | 83.59 | 78.85 | 79.06 | 59,460,380 | -4.28(-5.13%) |
Feb 07, 2018 | 84.16 | 85.34 | 82.96 | 83.34 | 44,182,284 | -1.60(-1.88%) |
Feb 06, 2018 | 80.81 | 85.08 | 79.75 | 84.94 | 73,097,264 | +3.10(+3.78%) |
Feb 05, 2018 | 84.22 | 86.72 | 81.92 | 81.84 | 54,434,840 | -3.52(-4.12%) |
Feb 02, 2018 | 87.09 | 87.25 | 85.10 | 85.36 | 51,468,552 | -2.31(-2.63%) |
Feb 01, 2018 | 88.16 | 89.35 | 87.03 | 87.67 | 50,474,712 | -0.70(-0.79%) |
Jan 31, 2018 | 87.19 | 88.73 | 86.97 | 88.36 | 51,993,432 | +2.11(+2.45%) |
Jan 30, 2018 | 86.77 | 87.11 | 86.39 | 86.25 | 41,477,932 | -1.10(-1.26%) |
Jan 29, 2018 | 88.48 | 88.77 | 87.16 | 87.35 | 33,911,364 | -0.13(-0.15%) |
Jan 26, 2018 | 86.61 | 87.48 | 86.10 | 87.48 | 31,366,614 | +1.61(+1.87%) |
Jan 25, 2018 | 86.00 | 86.72 | 85.50 | 85.87 | 28,364,338 | +0.47(+0.56%) |
Jan 24, 2018 | 86.08 | 86.89 | 85.17 | 85.40 | 35,216,336 | -0.07(-0.09%) |
Jan 23, 2018 | 85.47 | 85.84 | 85.14 | 85.47 | 25,132,288 | +0.27(+0.32%) |
Jan 22, 2018 | 83.70 | 85.21 | 83.47 | 85.20 | 25,359,194 | +1.50(+1.79%) |
Jan 19, 2018 | 83.83 | 84.27 | 83.39 | 83.70 | 39,648,896 | -0.09(-0.11%) |
Jan 18, 2018 | 83.52 | 84.33 | 83.47 | 83.80 | 25,966,684 | -0.04(-0.04%) |
Jan 17, 2018 | 82.85 | 83.96 | 82.55 | 83.83 | 27,545,070 | +1.66(+2.03%) |
Jan 16, 2018 | 83.80 | 84.44 | 81.88 | 82.17 | 39,344,100 | -1.16(-1.40%) |
Jan 12, 2018 | 83.33 | 83.33 | 83.33 | 0 | +1.41(+1.73%) | |
Jan 11, 2018 | 81.96 | 81.96 | 81.14 | 81.92 | 19,139,274 | +0.24(+0.30%) |
Jan 10, 2018 | 81.29 | 81.68 | 20,042,238 | -0.37(-0.45%) | ||
Jan 09, 2018 | 82.45 | 82.52 | 81.71 | 82.05 | 20,938,796 | -0.06(-0.07%) |
Jan 08, 2018 | 82.03 | 82.38 | 81.48 | 82.10 | 23,774,352 | +0.08(+0.10%) |
Jan 05, 2018 | 81.53 | 82.22 | 81.47 | 82.02 | 25,167,886 | +1.00(+1.24%) |
Jan 04, 2018 | 80.53 | 81.53 | 80.51 | 81.02 | 23,553,872 | +0.71(+0.88%) |
Jan 03, 2018 | 80.03 | 80.46 | 79.96 | 80.31 | 28,018,036 | +0.37(+0.47%) |
Jan 02, 2018 | 80.10 | 80.27 | 79.52 | 79.94 | 24,167,060 | +0.38(+0.48%) |
Dec 29, 2017 | 79.56 | 79.56 | 79.56 | 0 | -0.17(-0.21%) | |
Dec 28, 2017 | 79.89 | 79.92 | 79.56 | 79.72 | 11,390,190 | +0.01(+0.01%) |
Dec 27, 2017 | 79.66 | 79.96 | 79.25 | 79.71 | 15,780,452 | +0.29(+0.36%) |
Dec 26, 2017 | 79.34 | 79.55 | 79.08 | 79.43 | 10,631,651 | -0.10(-0.13%) |
Dec 22, 2017 | 79.43 | 79.64 | 78.98 | 79.53 | 15,209,947 | +0.01(+0.01%) |
Dec 21, 2017 | 80.03 | 80.08 | 79.43 | 79.52 | 19,291,858 | -0.02(-0.02%) |
Dec 20, 2017 | 80.17 | 80.26 | 78.78 | 79.54 | 25,447,822 | -0.29(-0.36%) |
Dec 19, 2017 | 80.31 | 80.31 | 79.30 | 79.83 | 25,101,756 | -0.51(-0.64%) |
Dec 18, 2017 | 81.03 | 81.38 | 80.20 | 80.34 | 23,958,204 | -0.44(-0.54%) |
Dec 15, 2017 | 79.30 | 81.00 | 78.94 | 80.77 | 57,994,020 | +2.01(+2.55%) |
Dec 14, 2017 | 79.45 | 79.86 | 78.62 | 78.77 | 20,755,576 | -0.61(-0.77%) |
Dec 13, 2017 | 79.74 | 79.94 | 79.21 | 79.38 | 23,342,078 | -0.21(-0.27%) |
Dec 12, 2017 | 79.34 | 80.03 | 79.13 | 79.59 | 25,720,894 | +0.33(+0.41%) |
Dec 11, 2017 | 78.39 | 79.40 | 78.26 | 79.27 | 24,041,276 | +1.00(+1.27%) |
Dec 08, 2017 | 77.78 | 78.66 | 77.50 | 78.27 | 26,331,274 | +1.55(+2.02%) |
Dec 07, 2017 | 76.77 | 77.01 | 76.26 | 76.72 | 24,920,608 | -0.27(-0.35%) |
Dec 06, 2017 | 75.84 | 77.32 | 75.73 | 76.99 | 26,761,974 | +1.11(+1.46%) |
Dec 05, 2017 | 75.65 | 76.90 | 75.31 | 75.88 | 28,115,632 | +0.47(+0.63%) |
Dec 04, 2017 | 78.51 | 78.51 | 75.05 | 75.41 | 42,028,756 | -2.96(-3.77%) |
Dec 01, 2017 | 77.75 | 78.88 | 77.68 | 78.37 | 31,753,656 | +0.08(+0.11%) |
Nov 30, 2017 | 77.67 | 78.61 | 77.51 | 78.28 | 35,485,584 | +0.77(+1.00%) |
Nov 29, 2017 | 78.78 | 78.97 | 77.36 | 77.51 | 29,432,020 | -1.43(-1.81%) |
Nov 28, 2017 | 78.19 | 79.11 | 78.14 | 78.94 | 23,573,332 | +0.94(+1.20%) |
Nov 27, 2017 | 77.48 | 78.10 | 77.47 | 78.00 | 19,635,828 | +0.57(+0.73%) |
Nov 24, 2017 | 77.20 | 77.59 | 76.99 | 77.44 | 7,984,186 | +0.14(+0.18%) |
Nov 22, 2017 | 77.97 | 78.03 | 77.23 | 77.30 | 22,099,172 | -0.57(-0.73%) |
Nov 21, 2017 | 76.95 | 77.97 | 76.95 | 77.86 | 22,834,680 | +1.11(+1.44%) |
Nov 20, 2017 | 76.64 | 76.81 | 76.50 | 76.76 | 17,539,942 | +0.12(+0.16%) |
Nov 17, 2017 | 77.30 | 77.30 | 76.49 | 76.64 | 23,739,860 | -0.74(-0.96%) |
Nov 16, 2017 | 77.29 | 77.58 | 77.14 | 77.38 | 22,537,830 | +0.20(+0.27%) |
Nov 15, 2017 | 77.63 | 77.83 | 76.90 | 77.17 | 20,832,886 | -0.60(-0.78%) |
Nov 14, 2017 | 77.27 | 77.83 | 76.79 | 77.78 | 20,280,828 | +0.11(+0.14%) |
Nov 13, 2017 | 77.42 | 77.68 | 77.23 | 77.67 | 15,331,601 | +0.06(+0.07%) |
Nov 10, 2017 | 77.54 | 77.82 | 77.02 | 77.61 | 20,961,716 | -0.20(-0.26%) |
Nov 09, 2017 | 77.83 | 77.98 | 76.72 | 77.82 | 22,882,926 | -0.43(-0.56%) |
Nov 08, 2017 | 77.86 | 78.30 | 77.58 | 78.25 | 19,485,920 | +0.27(+0.34%) |
Nov 07, 2017 | 78.45 | 78.57 | 77.67 | 77.98 | 19,377,016 | -0.19(-0.24%) |
Nov 06, 2017 | 77.92 | 78.38 | 77.81 | 78.17 | 21,458,884 | +0.31(+0.39%) |
Nov 03, 2017 | 77.81 | 78.23 | 77.18 | 77.86 | 19,055,228 | +0.08(+0.11%) |
Nov 02, 2017 | 77.13 | 78.16 | 76.92 | 77.78 | 25,920,996 | +0.81(+1.05%) |
Nov 01, 2017 | 77.44 | 77.51 | 76.70 | 76.97 | 24,101,472 | +0.00(+0.00%) |
Oct 31, 2017 | 78.07 | 78.07 | 76.91 | 76.97 | 29,267,522 | -0.66(-0.85%) |
Oct 30, 2017 | 77.46 | 78.03 | 76.90 | 77.63 | 34,312,352 | +0.07(+0.10%) |
Oct 27, 2017 | 78.08 | 79.77 | 77.38 | 77.56 | 76,796,400 | +4.67(+6.41%) |
Oct 26, 2017 | 73.29 | 73.49 | 72.87 | 72.88 | 34,670,036 | +0.12(+0.17%) |
Oct 25, 2017 | 72.72 | 73.20 | 72.19 | 72.76 | 22,055,826 | -0.21(-0.29%) |
Oct 24, 2017 | 73.01 | 73.29 | 72.61 | 72.98 | 18,927,186 | +0.03(+0.04%) |
Oct 23, 2017 | 73.10 | 73.42 | 72.88 | 72.95 | 22,281,426 | +0.02(+0.03%) |
Oct 20, 2017 | 72.48 | 73.08 | 72.38 | 72.93 | 24,710,004 | +0.83(+1.16%) |
Oct 19, 2017 | 71.78 | 72.12 | 71.58 | 72.10 | 16,306,562 | +0.28(+0.39%) |
Oct 18, 2017 | 71.88 | 72.04 | 71.60 | 71.82 | 14,372,935 | +0.02(+0.03%) |
Oct 17, 2017 | 71.69 | 71.83 | 71.49 | 71.80 | 18,179,996 | -0.06(-0.08%) |
Oct 16, 2017 | 71.64 | 72.00 | 71.64 | 71.86 | 13,377,575 | +0.15(+0.21%) |
Oct 13, 2017 | 71.80 | 72.06 | 71.52 | 71.71 | 16,572,168 | +0.34(+0.48%) |
Oct 12, 2017 | 70.78 | 71.52 | 70.67 | 71.37 | 18,237,174 | +0.65(+0.92%) |
Oct 11, 2017 | 70.66 | 70.76 | 70.28 | 70.72 | 16,629,376 | +0.12(+0.17%) |
Oct 10, 2017 | 70.64 | 70.91 | 70.46 | 70.60 | 15,067,567 | +0.00(+0.00%) |
Oct 09, 2017 | 70.30 | 70.84 | 70.20 | 70.60 | 12,304,525 | +0.27(+0.38%) |
Oct 06, 2017 | 70.02 | 70.36 | 69.90 | 70.33 | 15,085,307 | +0.03(+0.04%) |
Oct 05, 2017 | 69.61 | 70.44 | 69.38 | 70.30 | 22,903,584 | +1.18(+1.71%) |
Oct 04, 2017 | 68.56 | 69.15 | 68.21 | 69.12 | 14,391,295 | +0.40(+0.58%) |
Oct 03, 2017 | 69.10 | 69.29 | 68.66 | 68.72 | 13,173,131 | -0.32(-0.47%) |
Oct 02, 2017 | 69.14 | 69.41 | 68.75 | 69.04 | 16,536,838 | +0.11(+0.16%) |
Sep 29, 2017 | 68.42 | 68.97 | 68.37 | 68.93 | 18,456,096 | +0.57(+0.84%) |
Sep 28, 2017 | 68.05 | 68.45 | 67.84 | 68.36 | 11,761,279 | +0.02(+0.03%) |
Sep 27, 2017 | 68.06 | 68.64 | 67.71 | 68.34 | 21,141,372 | +0.55(+0.81%) |
Sep 26, 2017 | 68.17 | 68.30 | 67.54 | 67.79 | 19,469,236 | +0.00(+0.00%) |
Sep 25, 2017 | 68.56 | 68.70 | 67.48 | 67.79 | 26,095,826 | -1.06(-1.55%) |
Sep 22, 2017 | 68.47 | 68.95 | 68.34 | 68.86 | 15,249,077 | +0.19(+0.27%) |
Sep 21, 2017 | 69.51 | 69.63 | 68.58 | 68.67 | 20,732,824 | -0.68(-0.97%) |
Sep 20, 2017 | 69.73 | 69.89 | 68.77 | 69.35 | 23,327,776 | -0.46(-0.66%) |
Sep 19, 2017 | 69.60 | 70.06 | 69.41 | 69.81 | 17,390,554 | +0.26(+0.37%) |
Sep 18, 2017 | 69.62 | 70.30 | 69.44 | 69.55 | 25,184,932 | -0.14(-0.20%) |
Sep 15, 2017 | 69.25 | 69.77 | 68.54 | 69.69 | 41,688,780 | +0.50(+0.72%) |
Sep 14, 2017 | 69.40 | 69.86 | 68.96 | 69.19 | 16,996,820 | -0.41(-0.59%) |
Sep 13, 2017 | 69.34 | 69.62 | 68.99 | 69.60 | 14,459,510 | +0.49(+0.71%) |
Sep 12, 2017 | 69.18 | 69.63 | 68.82 | 69.11 | 15,553,517 | -0.07(-0.11%) |
Sep 11, 2017 | 68.77 | 69.35 | 68.77 | 69.18 | 19,353,938 | +0.72(+1.05%) |
Sep 08, 2017 | 68.78 | 68.89 | 68.33 | 68.46 | 15,889,293 | -0.33(-0.48%) |
Sep 07, 2017 | 68.18 | 69.03 | 68.11 | 68.79 | 18,878,718 | +0.87(+1.28%) |
Sep 06, 2017 | 68.24 | 68.52 | 67.88 | 67.92 | 17,868,942 | -0.19(-0.29%) |
Sep 05, 2017 | 67.87 | 68.38 | 67.54 | 68.12 | 23,293,960 | -0.31(-0.45%) |