Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.80 | 83.31 | 82.48 | 83.25 | 1,832,718 | +0.25(+0.30%) |
Sep 27, 2018 | 83.12 | 83.32 | 82.49 | 83.00 | 2,180,664 | -0.13(-0.15%) |
Sep 26, 2018 | 83.20 | 84.41 | 83.01 | 83.13 | 4,223,094 | -0.22(-0.26%) |
Sep 25, 2018 | 83.20 | 84.18 | 81.53 | 83.34 | 6,704,924 | -2.20(-2.57%) |
Sep 24, 2018 | 84.76 | 85.87 | 84.04 | 85.54 | 2,841,805 | +0.40(+0.47%) |
Sep 21, 2018 | 86.04 | 86.17 | 84.81 | 85.14 | 4,904,871 | -0.49(-0.57%) |
Sep 20, 2018 | 84.23 | 86.13 | 84.14 | 85.63 | 3,881,417 | +2.27(+2.72%) |
Sep 19, 2018 | 82.86 | 83.57 | 82.66 | 83.36 | 2,047,087 | +0.65(+0.78%) |
Sep 18, 2018 | 82.54 | 83.26 | 82.25 | 82.71 | 2,615,374 | +0.50(+0.60%) |
Sep 17, 2018 | 82.94 | 83.58 | 82.07 | 82.22 | 2,194,611 | -1.10(-1.32%) |
Sep 14, 2018 | 83.33 | 84.13 | 82.92 | 83.31 | 3,157,780 | +0.12(+0.14%) |
Sep 13, 2018 | 83.01 | 83.80 | 81.83 | 83.20 | 3,899,081 | +1.24(+1.52%) |
Sep 12, 2018 | 82.93 | 83.34 | 80.45 | 81.96 | 6,434,430 | -2.01(-2.39%) |
Sep 11, 2018 | 84.75 | 84.99 | 83.83 | 83.96 | 3,587,176 | -1.21(-1.42%) |
Sep 10, 2018 | 85.14 | 85.70 | 83.78 | 85.17 | 3,465,155 | +0.57(+0.67%) |
Sep 07, 2018 | 85.41 | 86.37 | 84.27 | 84.60 | 6,054,235 | -2.82(-3.22%) |
Sep 06, 2018 | 87.75 | 88.32 | 86.54 | 87.42 | 3,120,588 | -0.70(-0.80%) |
Sep 05, 2018 | 88.35 | 89.00 | 87.78 | 88.12 | 2,986,416 | -0.22(-0.24%) |
Sep 04, 2018 | 87.78 | 89.04 | 87.44 | 88.34 | 4,501,475 | -0.67(-0.75%) |
Aug 31, 2018 | 89.01 | 89.01 | 89.01 | 0 | +0.25(+0.28%) | |
Aug 30, 2018 | 89.57 | 90.19 | 88.49 | 88.75 | 2,100,921 | -1.01(-1.12%) |
Aug 29, 2018 | 89.99 | 89.99 | 89.39 | 89.76 | 2,644,930 | -0.22(-0.25%) |
Aug 28, 2018 | 90.16 | 90.39 | 89.13 | 89.99 | 4,099,351 | +0.31(+0.35%) |
Aug 27, 2018 | 88.97 | 90.25 | 88.71 | 89.67 | 3,244,360 | +1.16(+1.31%) |
Aug 24, 2018 | 87.87 | 88.61 | 87.32 | 88.52 | 2,984,835 | +1.25(+1.43%) |
Aug 23, 2018 | 88.08 | 88.70 | 87.14 | 87.27 | 2,974,932 | -0.48(-0.54%) |
Aug 22, 2018 | 82.93 | 87.92 | 82.49 | 87.75 | 8,415,114 | +1.79(+2.09%) |
Aug 21, 2018 | 84.29 | 86.44 | 83.71 | 85.95 | 4,519,362 | +1.95(+2.33%) |
Aug 20, 2018 | 84.94 | 85.05 | 83.55 | 84.00 | 2,411,254 | -0.75(-0.89%) |
Aug 17, 2018 | 83.75 | 84.98 | 83.04 | 84.75 | 3,202,111 | +0.29(+0.34%) |
Aug 16, 2018 | 84.58 | 85.19 | 84.20 | 84.47 | 2,040,726 | +0.45(+0.53%) |
Aug 15, 2018 | 84.18 | 84.70 | 83.17 | 84.02 | 2,256,795 | -0.98(-1.15%) |
Aug 14, 2018 | 85.65 | 86.24 | 84.96 | 84.99 | 1,965,857 | -0.25(-0.29%) |
Aug 13, 2018 | 85.30 | 86.14 | 84.99 | 85.25 | 2,164,192 | +0.17(+0.20%) |
Aug 10, 2018 | 85.42 | 86.66 | 84.30 | 85.08 | 3,143,970 | -2.51(-2.86%) |
Aug 09, 2018 | 88.30 | 88.42 | 87.58 | 87.58 | 1,619,389 | -0.67(-0.76%) |
Aug 08, 2018 | 88.27 | 88.45 | 87.76 | 88.26 | 1,402,282 | -0.09(-0.10%) |
Aug 07, 2018 | 87.56 | 88.44 | 87.32 | 88.35 | 1,259,690 | +1.08(+1.24%) |
Aug 06, 2018 | 86.20 | 87.30 | 86.08 | 87.26 | 1,475,513 | +0.73(+0.85%) |
Aug 03, 2018 | 86.10 | 86.65 | 85.91 | 86.53 | 1,135,815 | +0.33(+0.38%) |
Aug 02, 2018 | 85.13 | 86.52 | 84.91 | 86.20 | 1,910,263 | +0.13(+0.16%) |
Aug 01, 2018 | 85.51 | 86.69 | 85.51 | 86.06 | 1,916,847 | -0.09(-0.10%) |
Jul 31, 2018 | 85.74 | 86.80 | 85.65 | 86.15 | 2,791,201 | +0.74(+0.87%) |
Jul 30, 2018 | 87.43 | 87.43 | 85.14 | 85.41 | 2,840,144 | -1.50(-1.72%) |
Jul 27, 2018 | 87.90 | 88.79 | 86.66 | 86.90 | 2,396,617 | -0.65(-0.74%) |
Jul 26, 2018 | 87.43 | 88.32 | 86.68 | 87.55 | 2,841,458 | +1.03(+1.19%) |
Jul 25, 2018 | 87.35 | 87.95 | 85.21 | 86.52 | 2,916,649 | -0.81(-0.92%) |
Jul 24, 2018 | 87.85 | 88.87 | 87.19 | 87.32 | 3,308,400 | -0.30(-0.35%) |
Jul 23, 2018 | 87.27 | 87.78 | 86.32 | 87.63 | 1,566,470 | -0.02(-0.02%) |
Jul 20, 2018 | 87.84 | 88.44 | 87.19 | 87.65 | 1,554,521 | -0.40(-0.46%) |
Jul 19, 2018 | 88.53 | 88.68 | 87.32 | 88.05 | 1,550,634 | -0.74(-0.84%) |
Jul 18, 2018 | 88.29 | 89.07 | 88.24 | 88.79 | 1,824,843 | +0.74(+0.84%) |
Jul 17, 2018 | 86.89 | 88.12 | 86.43 | 88.05 | 2,152,512 | +0.56(+0.64%) |
Jul 16, 2018 | 88.13 | 88.14 | 87.21 | 87.49 | 1,539,988 | -0.43(-0.49%) |
Jul 13, 2018 | 87.92 | 1,261,280 | -0.25(-0.28%) | |||
Jul 12, 2018 | 86.19 | 88.34 | 85.94 | 88.18 | 2,598,941 | +1.95(+2.27%) |
Jul 11, 2018 | 87.28 | 87.74 | 86.00 | 86.22 | 1,684,285 | -2.08(-2.35%) |
Jul 10, 2018 | 87.29 | 88.42 | 86.93 | 88.30 | 2,487,403 | +1.22(+1.40%) |
Jul 09, 2018 | 87.30 | 87.69 | 86.18 | 87.08 | 2,076,682 | -0.02(-0.02%) |
Jul 06, 2018 | 86.37 | 87.29 | 85.95 | 87.10 | 1,730,894 | +0.72(+0.83%) |
Jul 05, 2018 | 86.51 | 85.07 | 86.38 | 2,190,049 | +1.69(+2.00%) | |
Jul 03, 2018 | 84.69 | 84.69 | 84.69 | 0 | -1.61(-1.87%) | |
Jul 02, 2018 | 85.17 | 86.33 | 84.79 | 86.30 | 2,297,107 | +0.35(+0.41%) |
Jun 29, 2018 | 86.41 | 87.67 | 85.80 | 85.95 | 3,478,079 | -0.03(-0.03%) |
Jun 28, 2018 | 86.20 | 86.64 | 85.17 | 85.98 | 2,621,896 | -0.49(-0.57%) |
Jun 27, 2018 | 88.43 | 89.03 | 86.42 | 86.47 | 4,927,172 | -1.98(-2.24%) |
Jun 26, 2018 | 88.22 | 89.08 | 87.87 | 88.45 | 2,639,848 | +0.50(+0.57%) |
Jun 25, 2018 | 87.94 | 88.27 | 86.82 | 87.95 | 5,193,053 | -0.84(-0.95%) |
Jun 22, 2018 | 89.46 | 89.50 | 88.43 | 88.79 | 6,948,442 | -0.06(-0.07%) |
Jun 21, 2018 | 90.81 | 90.81 | 88.70 | 88.86 | 1,887,619 | -1.65(-1.82%) |
Jun 20, 2018 | 89.92 | 90.57 | 89.41 | 90.51 | 1,583,788 | +0.84(+0.94%) |
Jun 19, 2018 | 89.16 | 89.73 | 88.62 | 89.66 | 1,962,985 | -0.92(-1.02%) |
Jun 18, 2018 | 90.01 | 90.74 | 89.47 | 90.59 | 2,077,282 | -0.37(-0.40%) |
Jun 15, 2018 | 91.13 | 89.70 | 90.95 | 3,479,795 | -0.18(-0.20%) | |
Jun 14, 2018 | 91.16 | 92.28 | 90.78 | 91.13 | 2,070,875 | +0.58(+0.64%) |
Jun 13, 2018 | 91.53 | 91.60 | 90.26 | 90.55 | 2,303,609 | -0.87(-0.95%) |
Jun 12, 2018 | 91.03 | 91.46 | 90.46 | 91.42 | 2,230,153 | +0.56(+0.62%) |
Jun 11, 2018 | 90.38 | 91.27 | 90.24 | 90.86 | 1,825,113 | +0.30(+0.33%) |
Jun 08, 2018 | 90.68 | 90.78 | 89.61 | 90.56 | 2,572,020 | -0.81(-0.88%) |
Jun 07, 2018 | 91.68 | 92.83 | 91.00 | 91.37 | 4,085,032 | +0.30(+0.33%) |
Jun 06, 2018 | 91.11 | 91.06 | 2,447,925 | +1.30(+1.45%) | ||
Jun 05, 2018 | 89.20 | 90.01 | 88.88 | 89.76 | 2,096,037 | +0.59(+0.66%) |
Jun 04, 2018 | 87.85 | 89.44 | 86.90 | 89.17 | 2,937,219 | +1.41(+1.61%) |
Jun 01, 2018 | 87.12 | 87.79 | 86.03 | 87.76 | 2,580,750 | +1.09(+1.26%) |
May 31, 2018 | 85.54 | 87.75 | 85.22 | 86.67 | 5,692,196 | +1.96(+2.32%) |
May 30, 2018 | 83.01 | 86.49 | 82.95 | 84.71 | 3,624,283 | +0.53(+0.63%) |
May 29, 2018 | 84.44 | 85.01 | 83.73 | 84.18 | 3,894,742 | -0.95(-1.11%) |
May 25, 2018 | 85.13 | 85.13 | 85.13 | 0 | +0.37(+0.43%) | |
May 24, 2018 | 84.29 | 84.97 | 83.83 | 84.76 | 2,153,498 | +0.58(+0.69%) |
May 23, 2018 | 84.38 | 84.79 | 83.88 | 84.18 | 3,392,942 | -1.18(-1.38%) |
May 22, 2018 | 85.42 | 85.95 | 85.03 | 85.36 | 1,498,005 | +0.37(+0.43%) |
May 21, 2018 | 85.24 | 85.68 | 84.28 | 85.00 | 1,899,611 | +0.37(+0.44%) |
May 18, 2018 | 84.46 | 85.24 | 83.91 | 84.62 | 3,612,621 | -0.14(-0.17%) |
May 17, 2018 | 84.02 | 84.89 | 83.98 | 84.76 | 3,749,492 | +0.24(+0.28%) |
May 16, 2018 | 83.79 | 84.55 | 83.46 | 84.52 | 1,651,381 | +1.08(+1.29%) |
May 15, 2018 | 83.01 | 83.70 | 82.76 | 83.44 | 2,326,399 | -0.28(-0.33%) |
May 14, 2018 | 83.11 | 84.66 | 83.11 | 83.72 | 2,436,938 | +1.13(+1.37%) |
May 11, 2018 | 83.02 | 83.52 | 82.43 | 82.59 | 1,523,775 | -0.66(-0.79%) |
May 10, 2018 | 83.02 | 83.30 | 82.40 | 83.25 | 2,146,472 | +0.64(+0.78%) |
May 09, 2018 | 81.93 | 82.71 | 81.54 | 82.61 | 2,174,486 | +1.07(+1.31%) |
May 08, 2018 | 81.10 | 81.56 | 80.37 | 81.54 | 1,765,956 | +0.82(+1.02%) |
May 07, 2018 | 80.14 | 81.31 | 80.14 | 80.72 | 2,094,002 | +0.21(+0.25%) |
May 04, 2018 | 78.08 | 80.55 | 77.70 | 80.51 | 2,696,285 | +2.10(+2.68%) |
May 03, 2018 | 78.06 | 78.73 | 76.91 | 78.41 | 2,535,210 | -0.35(-0.44%) |
May 02, 2018 | 79.39 | 79.56 | 78.02 | 78.75 | 1,779,098 | -0.50(-0.63%) |
May 01, 2018 | 77.72 | 79.38 | 77.36 | 79.25 | 2,348,224 | +1.35(+1.73%) |
Apr 30, 2018 | 78.28 | 78.67 | 76.73 | 77.91 | 4,211,508 | -0.29(-0.38%) |
Apr 27, 2018 | 79.62 | 79.72 | 77.78 | 78.20 | 3,070,549 | -0.91(-1.15%) |
Apr 26, 2018 | 78.89 | 79.40 | 78.24 | 79.11 | 2,221,547 | +0.83(+1.06%) |
Apr 25, 2018 | 78.54 | 79.31 | 77.89 | 78.28 | 2,973,919 | +0.11(+0.14%) |
Apr 24, 2018 | 79.62 | 79.80 | 77.88 | 78.17 | 3,517,085 | -0.31(-0.40%) |
Apr 23, 2018 | 80.42 | 80.44 | 78.06 | 78.49 | 3,128,590 | -1.57(-1.96%) |
Apr 20, 2018 | 79.73 | 80.27 | 79.07 | 80.06 | 4,948,861 | -0.08(-0.10%) |
Apr 19, 2018 | 82.93 | 82.93 | 80.06 | 80.14 | 4,231,693 | -4.21(-4.99%) |
Apr 18, 2018 | 84.53 | 85.13 | 83.86 | 84.35 | 2,141,308 | -0.54(-0.63%) |
Apr 17, 2018 | 83.52 | 85.21 | 83.52 | 84.88 | 2,152,754 | +1.81(+2.18%) |
Apr 16, 2018 | 83.11 | 83.46 | 82.48 | 83.07 | 2,382,946 | +0.32(+0.39%) |
Apr 13, 2018 | 83.39 | 83.48 | 82.23 | 82.75 | 2,096,311 | -0.21(-0.26%) |
Apr 12, 2018 | 81.78 | 83.16 | 81.34 | 82.96 | 3,345,990 | +1.98(+2.44%) |
Apr 11, 2018 | 79.60 | 81.30 | 79.54 | 80.98 | 2,001,582 | +0.69(+0.86%) |
Apr 10, 2018 | 79.82 | 80.99 | 79.16 | 80.30 | 2,514,869 | +1.82(+2.32%) |
Apr 09, 2018 | 79.48 | 80.66 | 78.40 | 78.48 | 2,818,615 | -0.29(-0.36%) |
Apr 06, 2018 | 80.14 | 80.70 | 78.60 | 78.76 | 2,572,441 | -2.35(-2.89%) |
Apr 05, 2018 | 82.14 | 82.45 | 80.50 | 81.11 | 1,983,943 | -0.27(-0.33%) |
Apr 04, 2018 | 78.32 | 81.63 | 78.08 | 81.38 | 2,320,862 | +1.53(+1.92%) |
Apr 03, 2018 | 79.92 | 80.20 | 78.40 | 79.84 | 3,051,542 | +0.69(+0.87%) |
Apr 02, 2018 | 80.69 | 81.05 | 78.41 | 79.15 | 3,709,673 | -2.12(-2.61%) |
Mar 29, 2018 | 81.28 | 81.28 | 81.28 | 0 | +1.09(+1.36%) | |
Mar 28, 2018 | 80.90 | 81.71 | 79.74 | 80.19 | 2,917,386 | -1.02(-1.25%) |
Mar 27, 2018 | 83.64 | 84.12 | 80.51 | 81.21 | 5,053,884 | -1.84(-2.21%) |
Mar 26, 2018 | 79.67 | 83.11 | 79.32 | 83.04 | 4,114,104 | +4.83(+6.17%) |
Mar 23, 2018 | 80.59 | 81.02 | 78.17 | 78.22 | 2,930,074 | -2.53(-3.14%) |
Mar 22, 2018 | 81.63 | 82.44 | 80.70 | 80.75 | 3,186,989 | -2.02(-2.44%) |
Mar 21, 2018 | 82.50 | 83.74 | 82.34 | 82.77 | 1,808,251 | +0.08(+0.10%) |
Mar 20, 2018 | 83.40 | 83.51 | 82.38 | 82.69 | 1,977,888 | -0.70(-0.84%) |
Mar 19, 2018 | 83.60 | 83.68 | 81.91 | 83.39 | 3,251,703 | -0.58(-0.69%) |
Mar 16, 2018 | 83.93 | 84.74 | 83.62 | 83.97 | 4,560,909 | +0.19(+0.22%) |
Mar 15, 2018 | 83.77 | 84.16 | 83.09 | 83.78 | 1,428,415 | -0.13(-0.16%) |
Mar 14, 2018 | 84.68 | 85.02 | 83.19 | 83.92 | 1,737,579 | -0.51(-0.60%) |
Mar 13, 2018 | 85.62 | 86.38 | 84.03 | 84.43 | 3,948,684 | -0.78(-0.91%) |
Mar 12, 2018 | 84.50 | 85.38 | 84.43 | 85.20 | 3,101,400 | +0.71(+0.84%) |
Mar 09, 2018 | 83.21 | 84.60 | 83.21 | 84.49 | 3,104,750 | +1.79(+2.17%) |
Mar 08, 2018 | 82.86 | 83.21 | 82.12 | 82.70 | 2,421,534 | +0.41(+0.50%) |
Mar 07, 2018 | 82.34 | 80.34 | 82.29 | 3,359,831 | +0.72(+0.88%) | |
Mar 06, 2018 | 81.39 | 82.13 | 80.90 | 81.57 | 2,207,501 | +0.70(+0.87%) |
Mar 05, 2018 | 78.82 | 81.36 | 78.76 | 80.87 | 3,349,791 | +1.43(+1.80%) |
Mar 02, 2018 | 77.58 | 79.56 | 77.20 | 79.44 | 2,590,742 | +1.08(+1.38%) |
Mar 01, 2018 | 79.76 | 80.32 | 77.01 | 78.35 | 4,658,804 | -1.63(-2.04%) |
Feb 28, 2018 | 83.85 | 84.22 | 79.50 | 79.99 | 4,788,194 | -1.87(-2.29%) |
Feb 27, 2018 | 81.81 | 83.09 | 81.30 | 81.86 | 3,668,584 | -0.09(-0.11%) |
Feb 26, 2018 | 80.36 | 82.00 | 80.36 | 81.95 | 3,019,092 | +1.77(+2.20%) |
Feb 23, 2018 | 79.28 | 80.24 | 79.12 | 80.18 | 2,383,607 | +1.61(+2.04%) |
Feb 22, 2018 | 78.49 | 79.27 | 78.14 | 78.58 | 2,738,783 | +0.13(+0.17%) |
Feb 21, 2018 | 78.71 | 79.89 | 77.95 | 78.44 | 2,935,239 | +0.00(+0.00%) |
Feb 20, 2018 | 77.44 | 79.06 | 77.12 | 78.44 | 4,464,222 | +2.06(+2.69%) |
Feb 16, 2018 | 76.38 | 76.38 | 76.38 | 0 | +0.61(+0.81%) | |
Feb 15, 2018 | 76.25 | 76.25 | 74.91 | 75.77 | 2,495,713 | +0.24(+0.32%) |
Feb 14, 2018 | 74.10 | 75.82 | 73.99 | 75.53 | 3,166,113 | +0.70(+0.94%) |
Feb 13, 2018 | 76.31 | 76.69 | 74.33 | 74.83 | 3,030,647 | -0.63(-0.83%) |
Feb 12, 2018 | 74.80 | 76.22 | 74.56 | 75.46 | 3,697,788 | +0.99(+1.33%) |
Feb 09, 2018 | 74.45 | 75.05 | 71.82 | 74.47 | 6,367,489 | +1.11(+1.51%) |
Feb 08, 2018 | 75.95 | 73.34 | 73.36 | 5,944,858 | -2.37(-3.13%) | |
Feb 07, 2018 | 76.97 | 76.97 | 75.67 | 75.73 | 5,134,623 | -2.83(-3.60%) |
Feb 06, 2018 | 74.71 | 78.71 | 73.43 | 78.56 | 6,131,993 | +1.62(+2.11%) |
Feb 05, 2018 | 78.75 | 79.51 | 76.24 | 76.94 | 4,226,386 | -2.13(-2.69%) |
Feb 02, 2018 | 80.51 | 81.00 | 79.02 | 79.06 | 3,293,955 | -2.25(-2.77%) |
Feb 01, 2018 | 80.96 | 82.14 | 80.96 | 81.32 | 2,605,725 | -0.20(-0.25%) |
Jan 31, 2018 | 81.53 | 82.12 | 81.11 | 81.52 | 3,901,870 | +0.29(+0.36%) |
Jan 30, 2018 | 82.31 | 82.44 | 81.73 | 81.23 | 4,153,135 | -1.98(-2.38%) |
Jan 29, 2018 | 82.69 | 83.79 | 81.99 | 83.21 | 3,468,906 | -0.05(-0.06%) |
Jan 26, 2018 | 82.60 | 83.55 | 82.14 | 83.26 | 5,356,084 | +1.65(+2.02%) |
Jan 25, 2018 | 85.35 | 86.06 | 81.57 | 81.61 | 4,120,317 | -2.98(-3.52%) |
Jan 24, 2018 | 83.74 | 85.74 | 82.70 | 84.59 | 7,053,560 | -1.00(-1.17%) |
Jan 23, 2018 | 85.79 | 86.17 | 85.08 | 85.59 | 3,659,096 | -0.16(-0.19%) |
Jan 22, 2018 | 85.52 | 86.06 | 84.97 | 85.75 | 5,006,818 | +0.45(+0.53%) |
Jan 19, 2018 | 86.63 | 86.90 | 85.30 | 85.30 | 3,113,368 | -0.98(-1.13%) |
Jan 18, 2018 | 84.81 | 87.29 | 84.58 | 86.28 | 5,956,692 | +1.48(+1.75%) |
Jan 17, 2018 | 83.40 | 85.14 | 83.06 | 84.80 | 4,520,834 | +2.19(+2.65%) |
Jan 16, 2018 | 81.97 | 83.14 | 81.94 | 82.60 | 3,802,075 | +0.96(+1.17%) |
Jan 12, 2018 | 81.65 | 81.65 | 81.65 | 0 | +0.74(+0.91%) | |
Jan 11, 2018 | 80.21 | 80.97 | 79.86 | 80.91 | 2,168,685 | +0.96(+1.20%) |
Jan 10, 2018 | 79.95 | 2,991,702 | -1.36(-1.67%) | |||
Jan 09, 2018 | 81.45 | 81.92 | 81.11 | 81.31 | 3,132,914 | -0.17(-0.21%) |
Jan 08, 2018 | 81.46 | 81.81 | 81.06 | 81.48 | 2,149,731 | +0.14(+0.17%) |
Jan 05, 2018 | 81.20 | 81.87 | 80.59 | 81.34 | 2,027,694 | +0.33(+0.41%) |
Jan 04, 2018 | 81.51 | 81.88 | 80.96 | 81.01 | 2,118,407 | -0.09(-0.11%) |
Jan 03, 2018 | 80.10 | 81.28 | 79.90 | 81.10 | 2,264,931 | +0.99(+1.24%) |
Jan 02, 2018 | 79.18 | 80.43 | 78.90 | 80.10 | 2,640,922 | +1.11(+1.40%) |
Dec 29, 2017 | 78.99 | 78.99 | 78.99 | 0 | -0.31(-0.39%) | |
Dec 28, 2017 | 79.23 | 79.73 | 78.71 | 79.30 | 2,223,744 | +0.25(+0.31%) |
Dec 27, 2017 | 78.87 | 79.48 | 78.59 | 79.06 | 2,059,568 | +0.42(+0.53%) |
Dec 26, 2017 | 78.83 | 77.80 | 78.64 | 1,554,627 | -0.20(-0.25%) | |
Dec 22, 2017 | 78.52 | 78.85 | 78.31 | 78.83 | 1,893,918 | +0.18(+0.23%) |
Dec 21, 2017 | 78.97 | 79.09 | 78.48 | 78.66 | 2,160,798 | +0.00(+0.00%) |
Dec 20, 2017 | 78.19 | 78.90 | 77.94 | 78.66 | 2,359,666 | +0.62(+0.80%) |
Dec 19, 2017 | 77.88 | 78.50 | 77.56 | 78.04 | 2,365,213 | -0.12(-0.16%) |
Dec 18, 2017 | 77.38 | 78.39 | 77.38 | 78.16 | 3,091,640 | +1.24(+1.61%) |
Dec 15, 2017 | 76.37 | 77.37 | 75.68 | 76.92 | 4,244,471 | +1.11(+1.46%) |
Dec 14, 2017 | 75.57 | 76.28 | 75.26 | 75.81 | 2,578,657 | +0.23(+0.31%) |
Dec 13, 2017 | 76.15 | 76.24 | 75.53 | 75.58 | 2,330,749 | -0.27(-0.35%) |
Dec 12, 2017 | 76.08 | 76.29 | 75.34 | 75.84 | 2,534,586 | -0.28(-0.37%) |
Dec 11, 2017 | 75.85 | 76.62 | 75.67 | 76.13 | 2,617,785 | +0.25(+0.33%) |
Dec 08, 2017 | 76.70 | 77.12 | 75.34 | 75.88 | 3,844,853 | -0.52(-0.69%) |
Dec 07, 2017 | 75.96 | 76.76 | 75.57 | 76.40 | 4,411,527 | +0.62(+0.82%) |
Dec 06, 2017 | 74.76 | 75.84 | 74.56 | 75.78 | 3,155,991 | +0.51(+0.68%) |
Dec 05, 2017 | 75.00 | 76.04 | 74.67 | 75.27 | 2,638,183 | +0.04(+0.05%) |
Dec 04, 2017 | 75.91 | 75.98 | 75.47 | 75.23 | 4,196,695 | -0.54(-0.71%) |
Dec 01, 2017 | 75.87 | 76.10 | 74.70 | 75.77 | 3,995,426 | -0.63(-0.82%) |
Nov 30, 2017 | 76.15 | 76.54 | 75.41 | 76.40 | 4,357,798 | +0.80(+1.06%) |
Nov 29, 2017 | 76.86 | 77.04 | 74.05 | 75.60 | 6,945,680 | -1.24(-1.62%) |
Nov 28, 2017 | 76.86 | 77.18 | 76.35 | 76.85 | 4,354,199 | -0.34(-0.43%) |
Nov 27, 2017 | 78.10 | 78.40 | 77.14 | 77.18 | 3,275,033 | -1.50(-1.91%) |
Nov 24, 2017 | 78.26 | 78.77 | 77.68 | 78.68 | 1,839,897 | +0.44(+0.56%) |
Nov 22, 2017 | 79.09 | 80.09 | 78.05 | 78.24 | 4,564,335 | -1.36(-1.71%) |
Nov 21, 2017 | 81.75 | 81.93 | 78.45 | 79.60 | 6,830,025 | -2.54(-3.09%) |
Nov 20, 2017 | 80.29 | 82.96 | 80.10 | 82.14 | 7,393,443 | +2.34(+2.93%) |
Nov 17, 2017 | 80.36 | 79.65 | 79.81 | 2,654,552 | -0.05(-0.07%) | |
Nov 16, 2017 | 79.25 | 80.10 | 78.91 | 79.86 | 2,314,048 | +1.16(+1.48%) |
Nov 15, 2017 | 79.06 | 79.39 | 78.26 | 78.69 | 2,549,627 | -1.13(-1.42%) |
Nov 14, 2017 | 79.25 | 79.87 | 78.90 | 79.82 | 2,461,432 | +0.36(+0.46%) |
Nov 13, 2017 | 78.87 | 79.62 | 78.55 | 79.46 | 2,751,864 | +0.39(+0.49%) |
Nov 10, 2017 | 79.03 | 79.46 | 78.45 | 79.07 | 3,100,322 | -0.10(-0.12%) |
Nov 09, 2017 | 80.91 | 80.93 | 77.65 | 79.17 | 3,561,757 | -2.03(-2.50%) |
Nov 08, 2017 | 81.11 | 81.59 | 80.35 | 81.20 | 1,832,753 | +0.09(+0.11%) |
Nov 07, 2017 | 81.27 | 81.70 | 80.94 | 81.11 | 1,605,371 | -0.34(-0.41%) |
Nov 06, 2017 | 81.57 | 82.05 | 80.89 | 81.45 | 1,734,920 | +0.41(+0.51%) |
Nov 03, 2017 | 80.29 | 81.05 | 79.60 | 81.03 | 1,549,283 | +0.90(+1.12%) |
Nov 02, 2017 | 80.18 | 80.73 | 79.66 | 80.13 | 1,640,717 | -0.18(-0.22%) |
Nov 01, 2017 | 81.07 | 81.30 | 79.96 | 80.31 | 2,689,705 | -0.27(-0.34%) |
Oct 31, 2017 | 80.73 | 80.97 | 80.10 | 80.58 | 1,733,906 | -0.02(-0.02%) |
Oct 30, 2017 | 80.63 | 81.16 | 80.22 | 80.60 | 1,414,301 | +0.10(+0.12%) |
Oct 27, 2017 | 80.11 | 80.65 | 79.40 | 80.50 | 1,841,152 | +0.57(+0.72%) |
Oct 26, 2017 | 79.66 | 80.28 | 79.31 | 79.93 | 1,404,596 | +0.62(+0.78%) |
Oct 25, 2017 | 79.13 | 79.83 | 78.75 | 79.31 | 2,310,983 | -0.38(-0.48%) |
Oct 24, 2017 | 78.35 | 80.13 | 78.00 | 79.69 | 3,026,928 | +1.34(+1.71%) |
Oct 23, 2017 | 78.93 | 79.14 | 78.16 | 78.35 | 2,301,346 | -0.14(-0.18%) |
Oct 20, 2017 | 79.09 | 79.37 | 78.34 | 78.49 | 2,015,090 | +0.11(+0.15%) |
Oct 19, 2017 | 77.95 | 78.40 | 77.12 | 78.38 | 1,787,368 | -0.18(-0.22%) |
Oct 18, 2017 | 78.74 | 78.78 | 77.92 | 78.55 | 1,279,738 | +0.05(+0.07%) |
Oct 17, 2017 | 78.26 | 78.60 | 78.00 | 78.50 | 1,413,170 | +0.10(+0.12%) |
Oct 16, 2017 | 78.98 | 79.10 | 77.85 | 78.40 | 2,274,538 | -0.20(-0.26%) |
Oct 13, 2017 | 79.14 | 78.12 | 78.60 | 2,527,629 | +0.20(+0.26%) | |
Oct 12, 2017 | 78.09 | 78.60 | 77.93 | 78.40 | 2,616,724 | +0.23(+0.29%) |
Oct 11, 2017 | 77.41 | 78.19 | 77.40 | 78.17 | 1,996,079 | +0.51(+0.66%) |
Oct 10, 2017 | 77.74 | 77.79 | 77.12 | 77.66 | 1,466,150 | +0.25(+0.32%) |
Oct 09, 2017 | 77.63 | 77.91 | 77.03 | 77.41 | 1,981,423 | -0.14(-0.18%) |
Oct 06, 2017 | 77.22 | 77.66 | 77.14 | 77.55 | 1,267,234 | -0.02(-0.02%) |
Oct 05, 2017 | 76.88 | 77.97 | 76.52 | 77.57 | 3,040,469 | +0.79(+1.02%) |
Oct 04, 2017 | 75.68 | 76.86 | 75.53 | 76.79 | 2,870,915 | +0.97(+1.28%) |
Oct 03, 2017 | 75.87 | 76.37 | 75.76 | 75.82 | 2,509,758 | +0.07(+0.09%) |