Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 88.41 | 90.16 | 88.41 | 90.11 | 2,934,438 | +1.95(+2.21%) |
Sep 27, 2018 | 88.11 | 88.73 | 87.93 | 88.16 | 2,496,814 | +0.32(+0.36%) |
Sep 26, 2018 | 88.78 | 89.32 | 87.66 | 87.84 | 2,646,366 | -0.94(-1.06%) |
Sep 25, 2018 | 89.24 | 89.86 | 88.68 | 88.78 | 1,870,295 | -0.44(-0.49%) |
Sep 24, 2018 | 90.23 | 90.53 | 89.06 | 89.22 | 2,370,028 | -1.20(-1.32%) |
Sep 21, 2018 | 90.66 | 91.35 | 90.38 | 90.42 | 3,590,489 | -0.56(-0.61%) |
Sep 20, 2018 | 90.42 | 91.27 | 90.08 | 90.98 | 2,810,200 | +0.47(+0.52%) |
Sep 19, 2018 | 90.96 | 91.10 | 90.25 | 90.51 | 2,619,519 | -0.28(-0.31%) |
Sep 18, 2018 | 91.06 | 91.53 | 90.72 | 90.79 | 1,584,371 | -0.43(-0.47%) |
Sep 17, 2018 | 90.33 | 91.50 | 90.13 | 91.22 | 2,147,675 | +0.93(+1.03%) |
Sep 14, 2018 | 90.93 | 91.01 | 89.96 | 90.29 | 1,904,648 | -0.77(-0.84%) |
Sep 13, 2018 | 90.21 | 91.47 | 89.89 | 91.06 | 2,190,252 | +1.08(+1.20%) |
Sep 12, 2018 | 90.01 | 90.24 | 89.40 | 89.98 | 1,890,499 | +0.09(+0.10%) |
Sep 11, 2018 | 90.20 | 90.31 | 89.75 | 89.89 | 2,489,846 | -0.42(-0.46%) |
Sep 10, 2018 | 90.91 | 91.22 | 90.26 | 90.31 | 2,385,961 | -0.31(-0.35%) |
Sep 07, 2018 | 91.33 | 91.41 | 90.58 | 90.62 | 1,542,126 | -1.05(-1.15%) |
Sep 06, 2018 | 91.45 | 91.77 | 90.88 | 91.67 | 1,411,778 | +0.34(+0.38%) |
Sep 05, 2018 | 90.89 | 91.34 | 90.32 | 91.33 | 1,556,180 | +0.21(+0.23%) |
Sep 04, 2018 | 91.17 | 91.63 | 90.81 | 91.12 | 1,493,607 | -0.31(-0.34%) |
Aug 31, 2018 | 91.43 | 91.43 | 91.43 | 0 | +0.22(+0.24%) | |
Aug 30, 2018 | 91.59 | 91.76 | 90.93 | 91.21 | 1,727,605 | -0.17(-0.18%) |
Aug 29, 2018 | 91.06 | 91.81 | 90.90 | 91.38 | 3,109,637 | +0.32(+0.35%) |
Aug 28, 2018 | 89.47 | 91.09 | 89.41 | 91.06 | 1,782,431 | +1.56(+1.74%) |
Aug 27, 2018 | 90.46 | 90.46 | 89.33 | 89.51 | 1,909,701 | -0.64(-0.71%) |
Aug 24, 2018 | 89.56 | 90.49 | 89.39 | 90.15 | 1,844,939 | +0.68(+0.76%) |
Aug 23, 2018 | 89.57 | 89.91 | 89.27 | 89.47 | 1,392,564 | -0.06(-0.07%) |
Aug 22, 2018 | 90.41 | 90.53 | 89.07 | 89.53 | 3,230,089 | -0.95(-1.05%) |
Aug 21, 2018 | 91.64 | 91.64 | 90.26 | 90.48 | 4,313,482 | -1.13(-1.23%) |
Aug 20, 2018 | 91.37 | 91.82 | 90.60 | 91.62 | 2,268,246 | +0.32(+0.35%) |
Aug 17, 2018 | 90.49 | 91.32 | 90.16 | 91.29 | 2,308,263 | +0.94(+1.04%) |
Aug 16, 2018 | 89.86 | 90.61 | 89.83 | 90.36 | 2,113,619 | +0.35(+0.39%) |
Aug 15, 2018 | 89.24 | 90.08 | 88.88 | 90.00 | 2,312,266 | +0.80(+0.90%) |
Aug 14, 2018 | 88.84 | 89.29 | 88.52 | 89.20 | 1,677,839 | +0.51(+0.57%) |
Aug 13, 2018 | 88.27 | 88.95 | 87.99 | 88.70 | 1,754,422 | +0.22(+0.25%) |
Aug 10, 2018 | 89.23 | 90.07 | 88.43 | 88.47 | 1,182,442 | -0.87(-0.97%) |
Aug 09, 2018 | 88.16 | 89.40 | 88.14 | 89.34 | 2,174,606 | +1.17(+1.33%) |
Aug 08, 2018 | 89.33 | 89.53 | 88.05 | 88.17 | 2,855,099 | -1.03(-1.16%) |
Aug 07, 2018 | 89.03 | 89.31 | 87.73 | 89.20 | 4,436,689 | +0.20(+0.23%) |
Aug 06, 2018 | 90.33 | 90.83 | 88.88 | 89.00 | 4,158,237 | -1.19(-1.32%) |
Aug 03, 2018 | 89.32 | 90.28 | 88.96 | 90.20 | 1,628,430 | +0.99(+1.11%) |
Aug 02, 2018 | 89.55 | 89.79 | 88.91 | 89.20 | 1,566,710 | -0.23(-0.26%) |
Aug 01, 2018 | 88.33 | 89.55 | 87.83 | 89.43 | 1,944,403 | +0.57(+0.64%) |
Jul 31, 2018 | 87.86 | 89.32 | 87.84 | 88.87 | 3,644,089 | +0.98(+1.11%) |
Jul 30, 2018 | 87.39 | 88.00 | 86.72 | 87.89 | 3,020,646 | +0.44(+0.50%) |
Jul 27, 2018 | 88.16 | 88.48 | 87.39 | 87.45 | 1,990,484 | -0.39(-0.45%) |
Jul 26, 2018 | 87.59 | 88.10 | 87.53 | 87.84 | 2,235,737 | +0.51(+0.58%) |
Jul 25, 2018 | 86.90 | 87.74 | 86.42 | 87.33 | 2,695,399 | +0.75(+0.86%) |
Jul 24, 2018 | 86.80 | 87.35 | 85.75 | 86.59 | 5,142,789 | -0.61(-0.70%) |
Jul 23, 2018 | 88.38 | 88.70 | 86.73 | 87.20 | 2,777,705 | -1.27(-1.43%) |
Jul 20, 2018 | 88.83 | 89.49 | 88.17 | 88.46 | 3,870,527 | -0.56(-0.63%) |
Jul 19, 2018 | 87.92 | 90.00 | 87.92 | 89.03 | 2,717,263 | +0.47(+0.53%) |
Jul 18, 2018 | 88.62 | 88.81 | 88.05 | 88.55 | 2,689,197 | -0.34(-0.39%) |
Jul 17, 2018 | 88.87 | 88.97 | 88.25 | 88.90 | 3,612,465 | +0.24(+0.27%) |
Jul 16, 2018 | 89.05 | 89.05 | 88.08 | 88.66 | 1,469,342 | -0.39(-0.44%) |
Jul 13, 2018 | 89.16 | 89.39 | 88.48 | 89.05 | 1,384,333 | +0.25(+0.28%) |
Jul 12, 2018 | 89.20 | 89.46 | 88.41 | 88.80 | 2,508,258 | -0.09(-0.10%) |
Jul 11, 2018 | 88.65 | 89.37 | 88.46 | 88.89 | 2,208,306 | +0.21(+0.24%) |
Jul 10, 2018 | 87.86 | 88.85 | 86.60 | 88.68 | 4,333,266 | +0.79(+0.90%) |
Jul 09, 2018 | 89.43 | 89.63 | 87.39 | 87.89 | 2,699,070 | -1.33(-1.49%) |
Jul 06, 2018 | 89.34 | 89.84 | 88.87 | 89.22 | 2,246,106 | +0.22(+0.24%) |
Jul 05, 2018 | 87.44 | 89.09 | 87.44 | 89.00 | 2,882,558 | +1.60(+1.83%) |
Jul 03, 2018 | 87.41 | 87.41 | 87.41 | 0 | +0.67(+0.77%) | |
Jul 02, 2018 | 86.48 | 87.05 | 85.73 | 86.74 | 2,717,110 | +0.29(+0.33%) |
Jun 29, 2018 | 85.72 | 86.87 | 85.14 | 86.45 | 3,478,675 | +0.18(+0.20%) |
Jun 28, 2018 | 85.55 | 86.44 | 85.31 | 86.28 | 2,603,311 | +1.02(+1.19%) |
Jun 27, 2018 | 85.31 | 86.19 | 84.95 | 85.26 | 2,214,480 | -0.02(-0.03%) |
Jun 26, 2018 | 83.91 | 85.39 | 83.56 | 85.28 | 4,581,021 | +1.67(+1.99%) |
Jun 25, 2018 | 83.02 | 83.73 | 82.61 | 83.61 | 2,710,745 | +0.55(+0.66%) |
Jun 22, 2018 | 82.72 | 83.44 | 82.07 | 83.07 | 3,815,730 | +0.55(+0.67%) |
Jun 21, 2018 | 82.23 | 83.03 | 82.20 | 82.51 | 1,438,942 | +0.26(+0.31%) |
Jun 20, 2018 | 81.54 | 82.50 | 81.22 | 82.26 | 2,277,055 | +0.53(+0.65%) |
Jun 19, 2018 | 80.58 | 82.35 | 80.58 | 81.73 | 3,123,059 | +0.78(+0.96%) |
Jun 18, 2018 | 80.77 | 81.08 | 80.51 | 80.95 | 2,796,186 | -0.10(-0.13%) |
Jun 15, 2018 | 81.12 | 81.12 | 81.06 | 4,145,876 | -0.06(-0.08%) | |
Jun 14, 2018 | 80.17 | 81.74 | 80.17 | 81.12 | 4,281,488 | +0.92(+1.15%) |
Jun 13, 2018 | 82.86 | 82.99 | 80.09 | 80.20 | 3,284,346 | -2.86(-3.45%) |
Jun 12, 2018 | 81.86 | 83.09 | 81.34 | 83.06 | 3,738,709 | +1.07(+1.31%) |
Jun 11, 2018 | 81.70 | 82.70 | 81.55 | 81.99 | 2,446,364 | +0.23(+0.28%) |
Jun 08, 2018 | 81.50 | 81.89 | 80.98 | 81.76 | 3,579,903 | +0.44(+0.55%) |
Jun 07, 2018 | 81.87 | 81.97 | 80.83 | 81.32 | 2,192,695 | -0.33(-0.40%) |
Jun 06, 2018 | 81.64 | 2,780,822 | -0.21(-0.25%) | |||
Jun 05, 2018 | 82.82 | 82.90 | 81.57 | 81.85 | 3,591,682 | -0.94(-1.14%) |
Jun 04, 2018 | 82.83 | 83.31 | 82.19 | 82.79 | 3,081,413 | +0.43(+0.52%) |
Jun 01, 2018 | 82.76 | 82.76 | 81.58 | 82.36 | 1,682,967 | -0.28(-0.34%) |
May 31, 2018 | 82.18 | 82.75 | 81.69 | 82.64 | 3,937,367 | +0.10(+0.13%) |
May 30, 2018 | 82.02 | 82.87 | 81.74 | 82.54 | 1,698,941 | +0.44(+0.54%) |
May 29, 2018 | 81.33 | 82.60 | 81.29 | 82.09 | 3,289,116 | +0.57(+0.70%) |
May 25, 2018 | 81.52 | 81.52 | 81.52 | 0 | +0.71(+0.87%) | |
May 24, 2018 | 81.17 | 81.37 | 80.49 | 80.82 | 1,957,470 | -0.25(-0.30%) |
May 23, 2018 | 80.71 | 81.19 | 80.39 | 81.06 | 1,326,747 | +0.35(+0.43%) |
May 22, 2018 | 80.94 | 81.02 | 80.23 | 80.71 | 3,257,909 | -0.30(-0.37%) |
May 21, 2018 | 81.61 | 81.65 | 80.41 | 81.01 | 2,029,244 | -0.10(-0.13%) |
May 18, 2018 | 80.87 | 81.89 | 80.63 | 81.12 | 2,499,157 | +0.25(+0.31%) |
May 17, 2018 | 81.83 | 81.87 | 80.53 | 80.86 | 2,475,928 | -0.86(-1.05%) |
May 16, 2018 | 81.79 | 82.08 | 81.34 | 81.72 | 2,141,940 | -0.23(-0.28%) |
May 15, 2018 | 81.56 | 81.99 | 80.71 | 81.95 | 3,708,585 | -0.01(-0.01%) |
May 14, 2018 | 82.27 | 82.51 | 81.36 | 81.96 | 1,609,169 | -0.25(-0.31%) |
May 11, 2018 | 83.32 | 83.84 | 81.91 | 82.21 | 1,860,297 | -1.04(-1.25%) |
May 10, 2018 | 82.52 | 84.08 | 82.44 | 83.25 | 2,742,039 | +0.90(+1.09%) |
May 09, 2018 | 81.73 | 82.40 | 81.09 | 82.36 | 3,095,249 | +0.83(+1.02%) |
May 08, 2018 | 81.03 | 81.56 | 80.59 | 81.52 | 3,443,660 | +0.14(+0.18%) |
May 07, 2018 | 81.92 | 82.47 | 80.86 | 81.38 | 2,111,705 | -0.60(-0.73%) |
May 04, 2018 | 80.55 | 82.52 | 80.55 | 81.97 | 2,346,237 | +1.38(+1.71%) |
May 03, 2018 | 80.04 | 81.01 | 79.55 | 80.59 | 2,626,042 | +0.60(+0.74%) |
May 02, 2018 | 79.70 | 80.99 | 79.69 | 80.00 | 4,680,656 | -0.03(-0.04%) |
May 01, 2018 | 80.34 | 80.71 | 79.17 | 80.03 | 4,671,141 | -0.01(-0.01%) |
Apr 30, 2018 | 79.34 | 82.35 | 78.44 | 80.04 | 8,430,246 | -0.35(-0.43%) |
Apr 27, 2018 | 81.67 | 81.82 | 79.75 | 80.39 | 5,610,203 | -3.01(-3.61%) |
Apr 26, 2018 | 83.49 | 84.02 | 83.12 | 83.40 | 4,212,177 | -0.08(-0.10%) |
Apr 25, 2018 | 83.30 | 83.61 | 83.03 | 83.47 | 2,641,323 | -0.12(-0.14%) |
Apr 24, 2018 | 83.63 | 84.43 | 83.15 | 83.59 | 4,872,951 | +0.32(+0.38%) |
Apr 23, 2018 | 81.95 | 83.34 | 81.71 | 83.28 | 3,928,738 | +1.85(+2.27%) |
Apr 20, 2018 | 81.63 | 83.20 | 81.29 | 81.43 | 3,786,521 | -0.02(-0.02%) |
Apr 19, 2018 | 83.40 | 83.76 | 80.55 | 81.44 | 5,430,246 | -3.13(-3.71%) |
Apr 18, 2018 | 84.10 | 85.32 | 83.67 | 84.58 | 2,627,054 | +0.36(+0.42%) |
Apr 17, 2018 | 83.25 | 84.95 | 82.78 | 84.22 | 3,982,252 | +1.44(+1.73%) |
Apr 16, 2018 | 82.76 | 83.36 | 82.29 | 82.78 | 2,191,428 | +0.45(+0.55%) |
Apr 13, 2018 | 82.81 | 83.32 | 81.83 | 82.33 | 1,755,806 | -0.08(-0.10%) |
Apr 12, 2018 | 83.47 | 83.55 | 81.82 | 82.41 | 2,632,021 | -0.79(-0.95%) |
Apr 11, 2018 | 81.63 | 84.39 | 81.39 | 83.20 | 3,359,675 | +0.97(+1.18%) |
Apr 10, 2018 | 86.87 | 87.15 | 80.69 | 82.24 | 7,460,483 | -4.14(-4.80%) |
Apr 09, 2018 | 85.83 | 87.31 | 85.63 | 86.38 | 3,047,582 | +0.67(+0.79%) |
Apr 06, 2018 | 87.16 | 87.54 | 85.60 | 85.70 | 2,864,960 | -1.42(-1.63%) |
Apr 05, 2018 | 86.49 | 87.55 | 86.11 | 87.12 | 3,495,789 | +0.71(+0.82%) |
Apr 04, 2018 | 84.86 | 86.59 | 84.86 | 86.42 | 3,840,468 | +1.21(+1.42%) |
Apr 03, 2018 | 86.53 | 86.64 | 84.49 | 85.21 | 4,889,567 | -1.12(-1.30%) |
Apr 02, 2018 | 86.96 | 87.63 | 85.75 | 86.33 | 3,445,339 | -0.64(-0.74%) |
Mar 29, 2018 | 86.97 | 86.97 | 86.97 | 0 | -1.01(-1.15%) | |
Mar 28, 2018 | 87.94 | 89.12 | 87.85 | 87.98 | 2,538,233 | +0.17(+0.19%) |
Mar 27, 2018 | 88.42 | 89.07 | 87.47 | 87.81 | 2,847,588 | -0.52(-0.59%) |
Mar 26, 2018 | 87.70 | 88.50 | 87.35 | 88.34 | 3,195,368 | +1.33(+1.52%) |
Mar 23, 2018 | 87.06 | 87.99 | 86.86 | 87.01 | 6,212,726 | +0.56(+0.65%) |
Mar 22, 2018 | 85.13 | 87.44 | 85.01 | 86.45 | 4,343,994 | +1.08(+1.26%) |
Mar 21, 2018 | 86.66 | 86.89 | 85.13 | 85.37 | 2,293,268 | -1.02(-1.18%) |
Mar 20, 2018 | 85.97 | 87.31 | 85.95 | 86.39 | 4,414,519 | +0.54(+0.63%) |
Mar 19, 2018 | 86.47 | 86.54 | 85.22 | 85.85 | 3,204,349 | -0.71(-0.82%) |
Mar 16, 2018 | 86.69 | 87.26 | 85.69 | 86.55 | 6,603,296 | -0.42(-0.48%) |
Mar 15, 2018 | 88.15 | 88.60 | 86.86 | 86.97 | 3,672,822 | -1.13(-1.28%) |
Mar 14, 2018 | 87.89 | 88.31 | 87.59 | 88.10 | 3,072,925 | +0.33(+0.38%) |
Mar 13, 2018 | 87.49 | 88.16 | 87.35 | 87.77 | 3,850,439 | +0.21(+0.24%) |
Mar 12, 2018 | 87.07 | 88.07 | 87.07 | 87.56 | 4,379,982 | +0.31(+0.36%) |
Mar 09, 2018 | 86.98 | 87.24 | 86.55 | 87.24 | 5,027,565 | +0.59(+0.68%) |
Mar 08, 2018 | 85.35 | 86.94 | 84.81 | 86.65 | 5,191,336 | +2.08(+2.45%) |
Mar 07, 2018 | 84.97 | 84.58 | 2,795,834 | -0.10(-0.12%) | ||
Mar 06, 2018 | 84.59 | 85.62 | 84.37 | 84.68 | 2,959,936 | +0.01(+0.01%) |
Mar 05, 2018 | 81.77 | 84.89 | 81.77 | 84.67 | 3,734,936 | +2.48(+3.02%) |
Mar 02, 2018 | 82.73 | 83.08 | 81.47 | 82.19 | 4,888,663 | -1.19(-1.42%) |
Mar 01, 2018 | 84.97 | 85.29 | 82.87 | 83.38 | 7,954,064 | -3.14(-3.63%) |
Feb 28, 2018 | 86.87 | 88.14 | 86.41 | 86.51 | 4,304,268 | -0.24(-0.27%) |
Feb 27, 2018 | 87.57 | 87.86 | 85.37 | 86.75 | 4,170,259 | -0.93(-1.06%) |
Feb 26, 2018 | 86.91 | 87.69 | 86.35 | 87.68 | 2,125,357 | +0.86(+1.00%) |
Feb 23, 2018 | 85.51 | 86.81 | 85.24 | 86.81 | 2,195,902 | +1.56(+1.83%) |
Feb 22, 2018 | 85.26 | 2,918,263 | +1.31(+1.56%) | |||
Feb 21, 2018 | 85.49 | 85.60 | 83.90 | 83.94 | 3,108,876 | -1.40(-1.64%) |
Feb 20, 2018 | 85.50 | 86.25 | 85.30 | 85.34 | 3,156,132 | -0.43(-0.50%) |
Feb 16, 2018 | 85.77 | 85.77 | 85.77 | 0 | +1.16(+1.38%) | |
Feb 15, 2018 | 84.89 | 82.28 | 84.61 | 3,401,626 | +1.79(+2.16%) | |
Feb 14, 2018 | 83.38 | 83.53 | 81.76 | 82.82 | 3,711,975 | -0.79(-0.94%) |
Feb 13, 2018 | 82.64 | 83.91 | 82.32 | 83.60 | 2,390,639 | +0.98(+1.19%) |
Feb 12, 2018 | 82.14 | 83.05 | 81.62 | 82.62 | 4,230,355 | +0.98(+1.20%) |
Feb 09, 2018 | 81.87 | 82.34 | 79.20 | 81.64 | 4,669,318 | +0.04(+0.05%) |
Feb 08, 2018 | 85.29 | 85.81 | 81.58 | 81.60 | 5,586,614 | -3.88(-4.54%) |
Feb 07, 2018 | 85.13 | 86.39 | 84.75 | 85.48 | 3,789,505 | +0.16(+0.18%) |
Feb 06, 2018 | 85.73 | 86.69 | 84.05 | 85.33 | 5,512,687 | -2.38(-2.72%) |
Feb 05, 2018 | 87.68 | 88.76 | 86.38 | 87.71 | 2,398,007 | -0.41(-0.46%) |
Feb 02, 2018 | 88.56 | 88.97 | 87.45 | 88.12 | 2,302,273 | -0.76(-0.86%) |
Feb 01, 2018 | 88.75 | 89.98 | 88.30 | 88.88 | 4,031,100 | +0.24(+0.27%) |
Jan 31, 2018 | 86.54 | 89.13 | 86.52 | 88.64 | 3,580,936 | +2.15(+2.49%) |
Jan 30, 2018 | 85.70 | 86.79 | 85.49 | 86.49 | 3,758,776 | +0.16(+0.18%) |
Jan 29, 2018 | 86.87 | 87.37 | 85.55 | 86.33 | 4,089,419 | -0.63(-0.72%) |
Jan 26, 2018 | 86.74 | 87.15 | 85.48 | 86.96 | 4,234,870 | +1.59(+1.86%) |
Jan 25, 2018 | 85.98 | 86.64 | 84.23 | 85.37 | 5,560,334 | -0.77(-0.89%) |
Jan 24, 2018 | 86.84 | 87.18 | 85.95 | 86.14 | 3,060,512 | -0.58(-0.67%) |
Jan 23, 2018 | 85.62 | 86.81 | 85.27 | 86.73 | 3,811,949 | +1.60(+1.87%) |
Jan 22, 2018 | 84.50 | 85.18 | 84.03 | 85.13 | 3,610,191 | +0.75(+0.89%) |
Jan 19, 2018 | 83.52 | 84.62 | 83.06 | 84.38 | 3,648,700 | +0.97(+1.17%) |
Jan 18, 2018 | 83.09 | 83.57 | 82.70 | 83.41 | 2,623,821 | +0.06(+0.08%) |
Jan 17, 2018 | 82.85 | 84.10 | 82.57 | 83.35 | 3,328,951 | +0.56(+0.67%) |
Jan 16, 2018 | 81.73 | 83.58 | 81.73 | 82.79 | 3,619,081 | +1.38(+1.69%) |
Jan 12, 2018 | 81.41 | 81.41 | 81.41 | 0 | -0.09(-0.12%) | |
Jan 11, 2018 | 82.50 | 82.68 | 80.65 | 81.51 | 5,573,012 | -0.97(-1.17%) |
Jan 10, 2018 | 82.47 | 6,169,633 | -2.17(-2.56%) | |||
Jan 09, 2018 | 85.13 | 85.42 | 84.60 | 84.64 | 1,312,805 | -0.53(-0.62%) |
Jan 08, 2018 | 84.90 | 85.47 | 84.67 | 85.17 | 2,259,997 | +0.25(+0.30%) |
Jan 05, 2018 | 85.22 | 84.27 | 84.92 | 2,250,947 | +0.64(+0.76%) | |
Jan 04, 2018 | 85.12 | 85.49 | 84.19 | 84.27 | 2,850,237 | -0.99(-1.16%) |
Jan 03, 2018 | 85.48 | 86.07 | 84.96 | 85.26 | 2,644,700 | -0.36(-0.42%) |
Jan 02, 2018 | 86.88 | 87.22 | 85.26 | 85.62 | 2,590,327 | -1.64(-1.87%) |
Dec 29, 2017 | 87.26 | 87.26 | 87.26 | 0 | +0.94(+1.08%) | |
Dec 28, 2017 | 86.18 | 86.63 | 85.69 | 86.32 | 2,263,575 | +0.31(+0.36%) |
Dec 27, 2017 | 85.77 | 86.21 | 85.54 | 86.02 | 1,347,326 | +0.36(+0.42%) |
Dec 26, 2017 | 85.33 | 86.02 | 85.07 | 85.66 | 917,687 | +0.33(+0.39%) |
Dec 22, 2017 | 84.96 | 85.46 | 84.55 | 85.33 | 1,276,367 | +0.29(+0.34%) |
Dec 21, 2017 | 85.29 | 85.60 | 84.90 | 85.04 | 1,802,398 | +0.23(+0.27%) |
Dec 20, 2017 | 85.23 | 85.33 | 84.37 | 84.81 | 2,447,994 | -0.52(-0.61%) |
Dec 19, 2017 | 86.41 | 86.52 | 85.17 | 85.33 | 1,451,755 | -0.85(-0.99%) |
Dec 18, 2017 | 86.94 | 87.23 | 85.70 | 86.17 | 2,098,944 | -0.80(-0.92%) |
Dec 15, 2017 | 87.31 | 87.79 | 86.55 | 86.98 | 4,178,981 | +0.03(+0.04%) |
Dec 14, 2017 | 86.89 | 87.45 | 86.65 | 86.95 | 3,049,442 | +0.23(+0.26%) |
Dec 13, 2017 | 86.58 | 87.48 | 86.36 | 86.72 | 2,360,551 | +0.37(+0.43%) |
Dec 12, 2017 | 86.34 | 87.05 | 86.16 | 86.34 | 1,539,068 | -0.02(-0.02%) |
Dec 11, 2017 | 85.32 | 86.54 | 84.80 | 86.36 | 3,685,099 | +1.10(+1.29%) |
Dec 08, 2017 | 85.53 | 85.92 | 84.65 | 85.26 | 2,142,129 | -0.16(-0.19%) |
Dec 07, 2017 | 85.25 | 85.78 | 84.11 | 85.42 | 1,978,057 | +0.41(+0.49%) |
Dec 06, 2017 | 84.96 | 85.26 | 84.09 | 85.01 | 3,612,282 | +0.29(+0.34%) |
Dec 05, 2017 | 85.16 | 85.99 | 84.70 | 84.72 | 2,674,701 | -0.64(-0.75%) |
Dec 04, 2017 | 87.56 | 88.27 | 85.31 | 85.36 | 2,408,687 | -2.27(-2.59%) |
Dec 01, 2017 | 88.34 | 88.34 | 87.25 | 87.64 | 2,282,373 | -0.35(-0.40%) |
Nov 30, 2017 | 88.05 | 88.26 | 87.18 | 87.99 | 2,223,301 | +0.11(+0.12%) |
Nov 29, 2017 | 88.39 | 86.58 | 87.88 | 1,757,045 | -0.51(-0.58%) | |
Nov 28, 2017 | 88.77 | 88.77 | 87.67 | 88.39 | 3,474,916 | +0.18(+0.20%) |
Nov 27, 2017 | 88.36 | 89.18 | 88.08 | 88.21 | 1,406,384 | +0.44(+0.51%) |
Nov 24, 2017 | 87.14 | 88.20 | 87.09 | 87.77 | 687,797 | +0.69(+0.79%) |
Nov 22, 2017 | 86.99 | 87.43 | 86.34 | 87.08 | 1,285,135 | -0.21(-0.24%) |
Nov 21, 2017 | 86.18 | 87.45 | 86.14 | 87.29 | 2,920,804 | +1.27(+1.48%) |
Nov 20, 2017 | 85.82 | 86.51 | 85.67 | 86.02 | 1,697,222 | +0.36(+0.42%) |
Nov 17, 2017 | 86.06 | 86.78 | 85.49 | 85.67 | 3,406,964 | -0.86(-0.99%) |
Nov 16, 2017 | 87.69 | 88.32 | 86.27 | 86.52 | 3,755,145 | -1.11(-1.27%) |
Nov 15, 2017 | 88.37 | 88.45 | 87.18 | 87.64 | 1,992,541 | -0.48(-0.54%) |
Nov 14, 2017 | 87.83 | 88.44 | 87.27 | 88.11 | 1,950,873 | +0.20(+0.23%) |
Nov 13, 2017 | 88.28 | 88.67 | 87.04 | 87.91 | 2,645,749 | -0.30(-0.34%) |
Nov 10, 2017 | 87.88 | 88.57 | 87.14 | 88.20 | 1,651,593 | -0.17(-0.19%) |
Nov 09, 2017 | 88.53 | 89.20 | 87.81 | 88.38 | 1,874,578 | -0.41(-0.46%) |
Nov 08, 2017 | 86.92 | 89.52 | 86.92 | 88.79 | 2,702,463 | +1.77(+2.03%) |
Nov 07, 2017 | 87.06 | 87.57 | 85.99 | 87.02 | 3,342,770 | -0.04(-0.04%) |
Nov 06, 2017 | 86.35 | 89.42 | 85.21 | 87.06 | 8,350,439 | +4.13(+4.98%) |
Nov 03, 2017 | 82.41 | 83.52 | 81.97 | 82.93 | 2,072,261 | +0.11(+0.13%) |
Nov 02, 2017 | 81.96 | 83.40 | 81.81 | 82.82 | 1,863,701 | +0.96(+1.17%) |
Nov 01, 2017 | 83.84 | 83.89 | 81.59 | 81.87 | 3,168,568 | -1.51(-1.81%) |
Oct 31, 2017 | 82.50 | 83.73 | 81.98 | 83.38 | 3,180,237 | +0.76(+0.91%) |
Oct 30, 2017 | 80.46 | 86.16 | 80.46 | 82.62 | 7,005,562 | +2.27(+2.83%) |
Oct 27, 2017 | 80.39 | 80.98 | 80.13 | 80.35 | 2,120,584 | +0.01(+0.01%) |
Oct 26, 2017 | 81.76 | 81.90 | 80.32 | 80.34 | 2,661,859 | -0.73(-0.90%) |
Oct 25, 2017 | 80.61 | 81.24 | 80.20 | 81.07 | 2,229,073 | +0.05(+0.06%) |
Oct 24, 2017 | 81.03 | 81.48 | 80.59 | 81.03 | 2,238,442 | +0.09(+0.11%) |
Oct 23, 2017 | 81.75 | 81.86 | 80.39 | 80.94 | 2,441,157 | -0.81(-0.99%) |
Oct 20, 2017 | 80.60 | 82.05 | 80.39 | 81.75 | 4,244,982 | +1.38(+1.71%) |
Oct 19, 2017 | 79.56 | 81.33 | 79.07 | 80.37 | 4,860,061 | +1.76(+2.24%) |
Oct 18, 2017 | 78.63 | 79.02 | 77.51 | 78.61 | 3,839,347 | -0.33(-0.41%) |
Oct 17, 2017 | 79.38 | 79.58 | 78.54 | 78.94 | 3,215,058 | -0.37(-0.46%) |
Oct 16, 2017 | 78.78 | 79.68 | 78.67 | 79.30 | 2,945,992 | -0.51(-0.63%) |
Oct 13, 2017 | 80.60 | 80.98 | 79.76 | 79.81 | 2,676,749 | -0.47(-0.58%) |
Oct 12, 2017 | 79.62 | 80.57 | 79.13 | 80.28 | 2,802,589 | +0.69(+0.87%) |
Oct 11, 2017 | 79.12 | 80.01 | 78.95 | 79.58 | 3,167,145 | +0.48(+0.61%) |
Oct 10, 2017 | 79.97 | 78.76 | 79.10 | 3,246,149 | -0.41(-0.52%) | |
Oct 09, 2017 | 78.92 | 80.02 | 78.70 | 79.51 | 2,049,926 | +0.47(+0.59%) |
Oct 06, 2017 | 79.00 | 79.12 | 77.93 | 79.05 | 2,010,972 | -0.04(-0.05%) |
Oct 05, 2017 | 79.38 | 79.58 | 78.91 | 79.09 | 3,357,945 | -0.25(-0.31%) |
Oct 04, 2017 | 77.83 | 79.51 | 77.55 | 79.34 | 2,634,673 | +1.74(+2.25%) |
Oct 03, 2017 | 77.56 | 77.86 | 77.34 | 77.59 | 1,780,542 | -0.03(-0.04%) |