Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.25(+0.28%) | |
Aug 30, 2018 | 89.56 | 90.18 | 88.48 | 88.74 | 2,101,146 | -1.01(-1.12%) |
Aug 29, 2018 | 89.98 | 89.98 | 89.38 | 89.75 | 2,645,212 | -0.22(-0.25%) |
Aug 28, 2018 | 90.15 | 90.38 | 89.12 | 89.98 | 4,099,789 | +0.31(+0.35%) |
Aug 27, 2018 | 88.96 | 90.25 | 88.70 | 89.66 | 3,244,706 | +1.16(+1.31%) |
Aug 24, 2018 | 87.86 | 88.60 | 87.31 | 88.51 | 2,985,154 | +1.25(+1.43%) |
Aug 23, 2018 | 88.07 | 88.69 | 87.13 | 87.26 | 2,975,250 | -0.47(-0.54%) |
Aug 22, 2018 | 82.92 | 87.92 | 82.48 | 87.74 | 8,416,012 | +1.79(+2.09%) |
Aug 21, 2018 | 84.28 | 86.43 | 83.70 | 85.94 | 4,519,845 | +1.95(+2.33%) |
Aug 20, 2018 | 84.93 | 85.04 | 83.54 | 83.99 | 2,411,511 | -0.75(-0.89%) |
Aug 17, 2018 | 83.74 | 84.97 | 83.03 | 84.74 | 3,202,453 | +0.29(+0.34%) |
Aug 16, 2018 | 84.57 | 85.18 | 84.19 | 84.46 | 2,040,943 | +0.45(+0.53%) |
Aug 15, 2018 | 84.17 | 84.69 | 83.16 | 84.01 | 2,257,036 | -0.98(-1.15%) |
Aug 14, 2018 | 85.64 | 86.23 | 84.95 | 84.99 | 1,966,067 | -0.25(-0.29%) |
Aug 13, 2018 | 85.29 | 86.13 | 84.98 | 85.24 | 2,164,423 | +0.17(+0.20%) |
Aug 10, 2018 | 85.42 | 86.65 | 84.30 | 85.07 | 3,144,305 | -2.51(-2.86%) |
Aug 09, 2018 | 88.29 | 88.41 | 87.58 | 87.58 | 1,619,562 | -0.67(-0.76%) |
Aug 08, 2018 | 88.26 | 88.44 | 87.75 | 88.25 | 1,402,432 | -0.09(-0.10%) |
Aug 07, 2018 | 87.55 | 88.43 | 87.32 | 88.34 | 1,259,825 | +1.08(+1.24%) |
Aug 06, 2018 | 86.19 | 87.29 | 86.07 | 87.25 | 1,475,670 | +0.73(+0.85%) |
Aug 03, 2018 | 86.09 | 86.64 | 85.90 | 86.52 | 1,135,936 | +0.33(+0.38%) |
Aug 02, 2018 | 85.12 | 86.51 | 84.90 | 86.19 | 1,910,467 | +0.13(+0.16%) |
Aug 01, 2018 | 85.51 | 86.68 | 85.51 | 86.05 | 1,917,052 | -0.09(-0.10%) |
Jul 31, 2018 | 85.73 | 86.79 | 85.64 | 86.14 | 2,791,499 | +0.74(+0.87%) |
Jul 30, 2018 | 87.42 | 87.42 | 85.13 | 85.40 | 2,840,447 | -1.50(-1.72%) |
Jul 27, 2018 | 87.89 | 88.78 | 86.65 | 86.89 | 2,396,873 | -0.65(-0.74%) |
Jul 26, 2018 | 87.42 | 88.31 | 86.67 | 87.54 | 2,841,761 | +1.03(+1.19%) |
Jul 25, 2018 | 87.34 | 87.94 | 85.20 | 86.51 | 2,916,961 | -0.81(-0.92%) |
Jul 24, 2018 | 87.84 | 88.86 | 87.19 | 87.32 | 3,308,753 | -0.30(-0.35%) |
Jul 23, 2018 | 87.26 | 87.77 | 86.31 | 87.62 | 1,566,637 | -0.02(-0.02%) |
Jul 20, 2018 | 87.83 | 88.43 | 87.18 | 87.64 | 1,554,687 | -0.40(-0.46%) |
Jul 19, 2018 | 88.52 | 88.67 | 87.32 | 88.04 | 1,550,800 | -0.74(-0.84%) |
Jul 18, 2018 | 88.28 | 89.06 | 88.23 | 88.78 | 1,825,037 | +0.74(+0.84%) |
Jul 17, 2018 | 86.89 | 88.11 | 86.42 | 88.04 | 2,152,741 | +0.56(+0.63%) |
Jul 16, 2018 | 88.12 | 88.13 | 87.20 | 87.49 | 1,540,153 | -0.43(-0.49%) |
Jul 13, 2018 | 87.92 | 1,261,415 | -0.25(-0.28%) | |||
Jul 12, 2018 | 86.18 | 88.33 | 85.93 | 88.17 | 2,599,219 | +1.95(+2.27%) |
Jul 11, 2018 | 87.27 | 87.73 | 85.99 | 86.21 | 1,684,465 | -2.08(-2.35%) |
Jul 10, 2018 | 87.28 | 88.41 | 86.93 | 88.29 | 2,487,669 | +1.22(+1.40%) |
Jul 09, 2018 | 87.29 | 87.68 | 86.17 | 87.07 | 2,076,903 | -0.02(-0.02%) |
Jul 06, 2018 | 86.37 | 87.28 | 85.94 | 87.09 | 1,731,079 | +0.72(+0.83%) |
Jul 05, 2018 | 86.50 | 85.06 | 86.37 | 2,190,283 | +1.69(+2.00%) | |
Jul 03, 2018 | 84.68 | 84.68 | 84.68 | 0 | -1.61(-1.87%) | |
Jul 02, 2018 | 85.16 | 86.32 | 84.78 | 86.29 | 2,297,352 | +0.35(+0.41%) |
Jun 29, 2018 | 86.40 | 87.66 | 85.79 | 85.94 | 3,478,450 | -0.03(-0.03%) |
Jun 28, 2018 | 86.19 | 86.63 | 85.16 | 85.97 | 2,622,176 | -0.49(-0.57%) |
Jun 27, 2018 | 88.42 | 89.02 | 86.41 | 86.46 | 4,927,698 | -1.98(-2.24%) |
Jun 26, 2018 | 88.21 | 89.07 | 87.86 | 88.44 | 2,640,129 | +0.50(+0.57%) |
Jun 25, 2018 | 87.93 | 88.26 | 86.81 | 87.94 | 5,193,608 | -0.84(-0.95%) |
Jun 22, 2018 | 89.45 | 89.49 | 88.42 | 88.78 | 6,949,184 | -0.06(-0.07%) |
Jun 21, 2018 | 90.80 | 90.80 | 88.69 | 88.85 | 1,887,821 | -1.65(-1.82%) |
Jun 20, 2018 | 89.91 | 90.56 | 89.40 | 90.50 | 1,583,957 | +0.84(+0.94%) |
Jun 19, 2018 | 89.15 | 89.72 | 88.61 | 89.65 | 1,963,195 | -0.92(-1.02%) |
Jun 18, 2018 | 90.00 | 90.73 | 89.46 | 90.58 | 2,077,504 | -0.37(-0.40%) |
Jun 15, 2018 | 91.12 | 89.69 | 90.94 | 3,480,167 | -0.18(-0.20%) | |
Jun 14, 2018 | 91.15 | 92.27 | 90.77 | 91.12 | 2,071,096 | +0.58(+0.64%) |
Jun 13, 2018 | 91.52 | 91.59 | 90.25 | 90.54 | 2,303,855 | -0.87(-0.95%) |
Jun 12, 2018 | 91.02 | 91.45 | 90.45 | 91.41 | 2,230,391 | +0.56(+0.62%) |
Jun 11, 2018 | 90.37 | 91.26 | 90.23 | 90.85 | 1,825,307 | +0.30(+0.33%) |
Jun 08, 2018 | 90.68 | 90.77 | 89.60 | 90.55 | 2,572,295 | -0.81(-0.88%) |
Jun 07, 2018 | 91.67 | 92.82 | 90.99 | 91.36 | 4,085,468 | +0.30(+0.33%) |
Jun 06, 2018 | 91.10 | 91.05 | 2,448,186 | +1.30(+1.45%) | ||
Jun 05, 2018 | 89.19 | 90.00 | 88.87 | 89.75 | 2,096,261 | +0.59(+0.66%) |
Jun 04, 2018 | 87.84 | 89.43 | 86.89 | 89.16 | 2,937,532 | +1.41(+1.61%) |
Jun 01, 2018 | 87.11 | 87.78 | 86.02 | 87.75 | 2,581,025 | +1.09(+1.26%) |
May 31, 2018 | 85.53 | 87.74 | 85.21 | 86.66 | 5,692,803 | +1.96(+2.32%) |
May 30, 2018 | 83.00 | 86.49 | 82.94 | 84.70 | 3,624,670 | +0.53(+0.63%) |
May 29, 2018 | 84.43 | 85.01 | 83.72 | 84.18 | 3,895,157 | -0.95(-1.11%) |
May 25, 2018 | 85.12 | 85.12 | 85.12 | 0 | +0.37(+0.43%) | |
May 24, 2018 | 84.28 | 84.96 | 83.82 | 84.76 | 2,153,727 | +0.58(+0.69%) |
May 23, 2018 | 84.37 | 84.78 | 83.87 | 84.18 | 3,393,304 | -1.18(-1.38%) |
May 22, 2018 | 85.42 | 85.94 | 85.02 | 85.35 | 1,498,165 | +0.37(+0.43%) |
May 21, 2018 | 85.23 | 85.67 | 84.27 | 84.99 | 1,899,814 | +0.37(+0.44%) |
May 18, 2018 | 84.45 | 85.23 | 83.90 | 84.61 | 3,613,006 | -0.14(-0.17%) |
May 17, 2018 | 84.02 | 84.88 | 83.97 | 84.76 | 3,749,892 | +0.24(+0.28%) |
May 16, 2018 | 83.78 | 84.54 | 83.45 | 84.51 | 1,651,558 | +1.08(+1.29%) |
May 15, 2018 | 83.00 | 83.69 | 82.75 | 83.44 | 2,326,647 | -0.28(-0.33%) |
May 14, 2018 | 83.11 | 84.65 | 83.11 | 83.71 | 2,437,198 | +1.13(+1.37%) |
May 11, 2018 | 83.01 | 83.51 | 82.42 | 82.58 | 1,523,938 | -0.66(-0.79%) |
May 10, 2018 | 83.01 | 83.29 | 82.39 | 83.24 | 2,146,701 | +0.64(+0.78%) |
May 09, 2018 | 81.92 | 82.70 | 81.53 | 82.60 | 2,174,718 | +1.07(+1.31%) |
May 08, 2018 | 81.09 | 81.55 | 80.36 | 81.53 | 1,766,144 | +0.82(+1.02%) |
May 07, 2018 | 80.14 | 81.30 | 80.14 | 80.71 | 2,094,225 | +0.21(+0.25%) |
May 04, 2018 | 78.08 | 80.54 | 77.69 | 80.50 | 2,696,573 | +2.10(+2.68%) |
May 03, 2018 | 78.05 | 78.72 | 76.90 | 78.40 | 2,535,480 | -0.35(-0.44%) |
May 02, 2018 | 79.38 | 79.55 | 78.01 | 78.74 | 1,779,287 | -0.50(-0.63%) |
May 01, 2018 | 77.71 | 79.37 | 77.35 | 79.24 | 2,348,474 | +1.35(+1.73%) |
Apr 30, 2018 | 78.27 | 78.66 | 76.72 | 77.90 | 4,211,957 | -0.29(-0.38%) |
Apr 27, 2018 | 79.61 | 79.71 | 77.77 | 78.19 | 3,070,877 | -0.91(-1.15%) |
Apr 26, 2018 | 78.88 | 79.40 | 78.23 | 79.10 | 2,221,784 | +0.83(+1.06%) |
Apr 25, 2018 | 78.53 | 79.30 | 77.88 | 78.27 | 2,974,236 | +0.11(+0.14%) |
Apr 24, 2018 | 79.61 | 79.79 | 77.87 | 78.17 | 3,517,460 | -0.31(-0.40%) |
Apr 23, 2018 | 80.41 | 80.43 | 78.05 | 78.48 | 3,128,924 | -1.57(-1.96%) |
Apr 20, 2018 | 79.72 | 80.26 | 79.07 | 80.05 | 4,949,389 | -0.08(-0.10%) |
Apr 19, 2018 | 82.92 | 82.92 | 80.05 | 80.13 | 4,232,145 | -4.21(-4.99%) |
Apr 18, 2018 | 84.52 | 85.12 | 83.85 | 84.34 | 2,141,536 | -0.54(-0.63%) |
Apr 17, 2018 | 83.52 | 85.20 | 83.52 | 84.87 | 2,152,984 | +1.81(+2.18%) |
Apr 16, 2018 | 83.10 | 83.45 | 82.47 | 83.06 | 2,383,200 | +0.32(+0.39%) |
Apr 13, 2018 | 83.38 | 83.47 | 82.22 | 82.74 | 2,096,534 | -0.21(-0.26%) |
Apr 12, 2018 | 81.77 | 83.15 | 81.33 | 82.95 | 3,346,347 | +1.98(+2.44%) |
Apr 11, 2018 | 79.59 | 81.29 | 79.53 | 80.97 | 2,001,795 | +0.69(+0.86%) |
Apr 10, 2018 | 79.81 | 80.98 | 79.16 | 80.29 | 2,515,137 | +1.82(+2.32%) |
Apr 09, 2018 | 79.48 | 80.65 | 78.39 | 78.47 | 2,818,915 | -0.29(-0.36%) |
Apr 06, 2018 | 80.13 | 80.69 | 78.59 | 78.75 | 2,572,716 | -2.35(-2.89%) |
Apr 05, 2018 | 82.13 | 82.45 | 80.49 | 81.10 | 1,984,154 | -0.27(-0.33%) |
Apr 04, 2018 | 78.31 | 81.62 | 78.07 | 81.37 | 2,321,110 | +1.53(+1.92%) |
Apr 03, 2018 | 79.91 | 80.19 | 78.39 | 79.83 | 3,051,868 | +0.69(+0.87%) |
Apr 02, 2018 | 80.68 | 81.05 | 78.41 | 79.15 | 3,710,069 | -2.12(-2.61%) |
Mar 29, 2018 | 81.27 | 81.27 | 81.27 | 0 | +1.09(+1.36%) | |
Mar 28, 2018 | 80.89 | 81.71 | 79.73 | 80.18 | 2,917,697 | -1.02(-1.25%) |
Mar 27, 2018 | 83.63 | 84.11 | 80.50 | 81.20 | 5,054,423 | -1.84(-2.21%) |
Mar 26, 2018 | 79.66 | 83.11 | 79.32 | 83.03 | 4,114,543 | +4.82(+6.17%) |
Mar 23, 2018 | 80.58 | 81.01 | 78.17 | 78.21 | 2,930,387 | -2.53(-3.14%) |
Mar 22, 2018 | 81.63 | 82.43 | 80.69 | 80.74 | 3,187,329 | -2.02(-2.44%) |
Mar 21, 2018 | 82.49 | 83.73 | 82.33 | 82.76 | 1,808,443 | +0.08(+0.10%) |
Mar 20, 2018 | 83.39 | 83.50 | 82.37 | 82.68 | 1,978,099 | -0.70(-0.84%) |
Mar 19, 2018 | 83.59 | 83.67 | 81.90 | 83.38 | 3,252,050 | -0.58(-0.69%) |
Mar 16, 2018 | 83.92 | 84.73 | 83.61 | 83.96 | 4,561,395 | +0.19(+0.22%) |
Mar 15, 2018 | 83.76 | 84.15 | 83.08 | 83.77 | 1,428,567 | -0.13(-0.16%) |
Mar 14, 2018 | 84.67 | 85.01 | 83.18 | 83.91 | 1,737,764 | -0.51(-0.60%) |
Mar 13, 2018 | 85.61 | 86.37 | 84.02 | 84.42 | 3,949,105 | -0.78(-0.91%) |
Mar 12, 2018 | 84.49 | 85.37 | 84.42 | 85.19 | 3,101,730 | +0.71(+0.84%) |
Mar 09, 2018 | 83.20 | 84.59 | 83.20 | 84.48 | 3,105,081 | +1.79(+2.17%) |
Mar 08, 2018 | 82.85 | 83.20 | 82.11 | 82.69 | 2,421,792 | +0.41(+0.50%) |
Mar 07, 2018 | 82.33 | 80.33 | 82.28 | 3,360,190 | +0.72(+0.88%) | |
Mar 06, 2018 | 81.38 | 82.13 | 80.89 | 81.56 | 2,207,737 | +0.70(+0.87%) |
Mar 05, 2018 | 78.81 | 81.35 | 78.75 | 80.86 | 3,350,149 | +1.43(+1.80%) |
Mar 02, 2018 | 77.57 | 79.55 | 77.19 | 79.43 | 2,591,018 | +1.08(+1.38%) |
Mar 01, 2018 | 79.75 | 80.32 | 77.00 | 78.35 | 4,659,301 | -1.63(-2.04%) |
Feb 28, 2018 | 83.84 | 84.21 | 79.49 | 79.98 | 4,788,705 | -1.87(-2.29%) |
Feb 27, 2018 | 81.81 | 83.08 | 81.29 | 81.85 | 3,668,975 | -0.09(-0.11%) |
Feb 26, 2018 | 80.35 | 81.99 | 80.35 | 81.94 | 3,019,414 | +1.77(+2.20%) |
Feb 23, 2018 | 79.27 | 80.23 | 79.11 | 80.17 | 2,383,861 | +1.61(+2.04%) |
Feb 22, 2018 | 78.48 | 79.26 | 78.13 | 78.57 | 2,739,075 | +0.13(+0.17%) |
Feb 21, 2018 | 78.70 | 79.88 | 77.94 | 78.43 | 2,935,552 | +0.00(+0.00%) |
Feb 20, 2018 | 77.43 | 79.06 | 77.11 | 78.43 | 4,464,699 | +2.06(+2.69%) |
Feb 16, 2018 | 76.38 | 76.38 | 76.38 | 0 | +0.61(+0.81%) | |
Feb 15, 2018 | 76.24 | 76.24 | 74.90 | 75.76 | 2,495,979 | +0.24(+0.32%) |
Feb 14, 2018 | 74.10 | 75.81 | 73.98 | 75.53 | 3,166,451 | +0.70(+0.94%) |
Feb 13, 2018 | 76.31 | 76.68 | 74.32 | 74.82 | 3,030,971 | -0.63(-0.83%) |
Feb 12, 2018 | 74.79 | 76.21 | 74.55 | 75.45 | 3,698,183 | +0.99(+1.33%) |
Feb 09, 2018 | 74.44 | 75.04 | 71.82 | 74.46 | 6,368,169 | +1.11(+1.51%) |
Feb 08, 2018 | 75.94 | 73.33 | 73.35 | 5,945,493 | -2.37(-3.13%) | |
Feb 07, 2018 | 76.96 | 76.96 | 75.67 | 75.72 | 5,135,171 | -2.83(-3.60%) |
Feb 06, 2018 | 74.70 | 78.70 | 73.42 | 78.55 | 6,132,648 | +1.62(+2.11%) |
Feb 05, 2018 | 78.74 | 79.50 | 76.23 | 76.93 | 4,226,837 | -2.13(-2.69%) |
Feb 02, 2018 | 80.50 | 80.99 | 79.01 | 79.06 | 3,294,306 | -2.25(-2.77%) |
Feb 01, 2018 | 80.95 | 82.13 | 80.95 | 81.31 | 2,606,003 | -0.20(-0.25%) |
Jan 31, 2018 | 81.52 | 82.11 | 81.11 | 81.51 | 3,902,286 | +0.29(+0.36%) |
Jan 30, 2018 | 82.30 | 82.43 | 81.72 | 81.22 | 4,153,579 | -1.98(-2.38%) |
Jan 29, 2018 | 82.68 | 83.78 | 81.98 | 83.20 | 3,469,277 | -0.05(-0.06%) |
Jan 26, 2018 | 82.59 | 83.55 | 82.13 | 83.25 | 5,356,656 | +1.65(+2.02%) |
Jan 25, 2018 | 85.34 | 86.05 | 81.56 | 81.60 | 4,120,757 | -2.98(-3.52%) |
Jan 24, 2018 | 83.73 | 85.73 | 82.69 | 84.58 | 7,054,313 | -1.00(-1.17%) |
Jan 23, 2018 | 85.78 | 86.16 | 85.07 | 85.59 | 3,659,487 | -0.16(-0.19%) |
Jan 22, 2018 | 85.51 | 86.06 | 84.96 | 85.75 | 5,007,353 | +0.45(+0.53%) |
Jan 19, 2018 | 86.62 | 86.89 | 85.29 | 85.29 | 3,113,700 | -0.98(-1.13%) |
Jan 18, 2018 | 84.80 | 87.28 | 84.57 | 86.27 | 5,957,328 | +1.48(+1.75%) |
Jan 17, 2018 | 83.39 | 85.13 | 83.05 | 84.79 | 4,521,317 | +2.19(+2.65%) |
Jan 16, 2018 | 81.96 | 83.13 | 81.93 | 82.60 | 3,802,481 | +0.96(+1.17%) |
Jan 12, 2018 | 81.64 | 81.64 | 81.64 | 0 | +0.74(+0.91%) | |
Jan 11, 2018 | 80.20 | 80.96 | 79.85 | 80.90 | 2,168,917 | +0.96(+1.20%) |
Jan 10, 2018 | 79.94 | 2,992,021 | -1.36(-1.67%) | |||
Jan 09, 2018 | 81.44 | 81.91 | 81.11 | 81.30 | 3,133,249 | -0.17(-0.21%) |
Jan 08, 2018 | 81.45 | 81.81 | 81.05 | 81.47 | 2,149,961 | +0.14(+0.17%) |
Jan 05, 2018 | 81.19 | 81.86 | 80.58 | 81.33 | 2,027,910 | +0.33(+0.41%) |
Jan 04, 2018 | 81.50 | 81.87 | 80.95 | 81.00 | 2,118,633 | -0.09(-0.11%) |
Jan 03, 2018 | 80.09 | 81.27 | 79.89 | 81.09 | 2,265,173 | +0.99(+1.24%) |
Jan 02, 2018 | 79.17 | 80.42 | 78.90 | 80.09 | 2,641,204 | +1.11(+1.40%) |
Dec 29, 2017 | 78.98 | 78.98 | 78.98 | 0 | -0.31(-0.39%) | |
Dec 28, 2017 | 79.22 | 79.72 | 78.70 | 79.30 | 2,223,981 | +0.25(+0.31%) |
Dec 27, 2017 | 78.86 | 79.47 | 78.58 | 79.05 | 2,059,788 | +0.42(+0.53%) |
Dec 26, 2017 | 78.83 | 77.79 | 78.63 | 1,554,793 | -0.20(-0.25%) | |
Dec 22, 2017 | 78.51 | 78.84 | 78.30 | 78.83 | 1,894,120 | +0.18(+0.23%) |
Dec 21, 2017 | 78.96 | 79.08 | 78.47 | 78.65 | 2,161,029 | +0.00(+0.00%) |
Dec 20, 2017 | 78.18 | 78.90 | 77.93 | 78.65 | 2,359,918 | +0.62(+0.80%) |
Dec 19, 2017 | 77.88 | 78.49 | 77.55 | 78.03 | 2,365,466 | -0.12(-0.16%) |
Dec 18, 2017 | 77.37 | 78.38 | 77.37 | 78.15 | 3,091,970 | +1.24(+1.61%) |
Dec 15, 2017 | 76.36 | 77.37 | 75.68 | 76.91 | 4,244,924 | +1.11(+1.46%) |
Dec 14, 2017 | 75.56 | 76.27 | 75.25 | 75.80 | 2,578,933 | +0.23(+0.31%) |
Dec 13, 2017 | 76.14 | 76.23 | 75.53 | 75.57 | 2,330,998 | -0.27(-0.35%) |
Dec 12, 2017 | 76.08 | 76.28 | 75.33 | 75.84 | 2,534,857 | -0.28(-0.37%) |
Dec 11, 2017 | 75.84 | 76.62 | 75.67 | 76.12 | 2,618,065 | +0.25(+0.33%) |
Dec 08, 2017 | 76.70 | 77.11 | 75.33 | 75.87 | 3,845,263 | -0.52(-0.69%) |
Dec 07, 2017 | 75.95 | 76.75 | 75.56 | 76.39 | 4,411,998 | +0.62(+0.82%) |
Dec 06, 2017 | 74.75 | 75.84 | 74.55 | 75.77 | 3,156,328 | +0.51(+0.68%) |
Dec 05, 2017 | 74.99 | 76.03 | 74.66 | 75.26 | 2,638,464 | +0.04(+0.05%) |
Dec 04, 2017 | 75.91 | 75.98 | 75.46 | 75.22 | 4,197,143 | -0.54(-0.71%) |
Dec 01, 2017 | 75.86 | 76.09 | 74.69 | 75.76 | 3,995,853 | -0.63(-0.82%) |
Nov 30, 2017 | 76.14 | 76.54 | 75.40 | 76.39 | 4,358,263 | +0.80(+1.06%) |
Nov 29, 2017 | 76.85 | 77.03 | 74.04 | 75.60 | 6,946,421 | -1.24(-1.62%) |
Nov 28, 2017 | 76.85 | 77.17 | 76.34 | 76.84 | 4,354,664 | -0.34(-0.43%) |
Nov 27, 2017 | 78.09 | 78.39 | 77.13 | 77.18 | 3,275,382 | -1.50(-1.91%) |
Nov 24, 2017 | 78.25 | 78.76 | 77.67 | 78.68 | 1,840,094 | +0.44(+0.56%) |
Nov 22, 2017 | 79.08 | 80.08 | 78.04 | 78.23 | 4,564,822 | -1.36(-1.71%) |
Nov 21, 2017 | 81.74 | 81.92 | 78.44 | 79.59 | 6,830,754 | -2.54(-3.09%) |
Nov 20, 2017 | 80.28 | 82.95 | 80.09 | 82.14 | 7,394,231 | +2.34(+2.93%) |
Nov 17, 2017 | 80.35 | 79.64 | 79.80 | 2,654,835 | -0.05(-0.07%) | |
Nov 16, 2017 | 79.24 | 80.09 | 78.91 | 79.85 | 2,314,295 | +1.16(+1.48%) |
Nov 15, 2017 | 79.06 | 79.38 | 78.25 | 78.68 | 2,549,899 | -1.13(-1.42%) |
Nov 14, 2017 | 79.24 | 79.86 | 78.89 | 79.81 | 2,461,694 | +0.36(+0.46%) |
Nov 13, 2017 | 78.86 | 79.61 | 78.54 | 79.45 | 2,752,157 | +0.39(+0.49%) |
Nov 10, 2017 | 79.02 | 79.45 | 78.44 | 79.06 | 3,100,652 | -0.10(-0.12%) |
Nov 09, 2017 | 80.90 | 80.92 | 77.64 | 79.16 | 3,562,137 | -2.03(-2.50%) |
Nov 08, 2017 | 81.10 | 81.58 | 80.34 | 81.19 | 1,832,948 | +0.09(+0.11%) |
Nov 07, 2017 | 81.26 | 81.69 | 80.93 | 81.10 | 1,605,543 | -0.34(-0.41%) |
Nov 06, 2017 | 81.56 | 82.04 | 80.88 | 81.44 | 1,735,105 | +0.41(+0.51%) |
Nov 03, 2017 | 80.28 | 81.04 | 79.59 | 81.02 | 1,549,448 | +0.90(+1.12%) |
Nov 02, 2017 | 80.18 | 80.72 | 79.66 | 80.12 | 1,640,892 | -0.18(-0.22%) |
Nov 01, 2017 | 81.06 | 81.29 | 79.95 | 80.30 | 2,689,991 | -0.27(-0.34%) |
Oct 31, 2017 | 80.72 | 80.96 | 80.09 | 80.57 | 1,734,090 | -0.02(-0.02%) |
Oct 30, 2017 | 80.62 | 81.16 | 80.21 | 80.59 | 1,414,452 | +0.10(+0.12%) |
Oct 27, 2017 | 80.11 | 80.64 | 79.39 | 80.49 | 1,841,348 | +0.57(+0.72%) |
Oct 26, 2017 | 79.66 | 80.27 | 79.30 | 79.92 | 1,404,745 | +0.62(+0.78%) |
Oct 25, 2017 | 79.13 | 79.82 | 78.75 | 79.30 | 2,311,229 | -0.38(-0.48%) |
Oct 24, 2017 | 78.34 | 80.12 | 78.00 | 79.68 | 3,027,250 | +1.34(+1.71%) |
Oct 23, 2017 | 78.92 | 79.13 | 78.16 | 78.34 | 2,301,591 | -0.14(-0.18%) |
Oct 20, 2017 | 79.08 | 79.36 | 78.33 | 78.48 | 2,015,305 | +0.11(+0.15%) |
Oct 19, 2017 | 77.94 | 78.39 | 77.11 | 78.37 | 1,787,558 | -0.18(-0.22%) |
Oct 18, 2017 | 78.73 | 78.77 | 77.91 | 78.54 | 1,279,875 | +0.05(+0.07%) |
Oct 17, 2017 | 78.25 | 78.60 | 77.99 | 78.49 | 1,413,321 | +0.10(+0.12%) |
Oct 16, 2017 | 78.97 | 79.10 | 77.85 | 78.39 | 2,274,780 | -0.20(-0.26%) |
Oct 13, 2017 | 79.13 | 78.11 | 78.60 | 2,527,898 | +0.20(+0.26%) | |
Oct 12, 2017 | 78.08 | 78.60 | 77.93 | 78.39 | 2,617,003 | +0.23(+0.29%) |
Oct 11, 2017 | 77.41 | 78.18 | 77.39 | 78.16 | 1,996,292 | +0.51(+0.66%) |
Oct 10, 2017 | 77.73 | 77.78 | 77.11 | 77.65 | 1,466,306 | +0.25(+0.32%) |
Oct 09, 2017 | 77.63 | 77.90 | 77.03 | 77.41 | 1,981,634 | -0.14(-0.18%) |
Oct 06, 2017 | 77.21 | 77.65 | 77.13 | 77.55 | 1,267,369 | -0.02(-0.02%) |
Oct 05, 2017 | 76.87 | 77.97 | 76.51 | 77.56 | 3,040,793 | +0.79(+1.02%) |
Oct 04, 2017 | 75.68 | 76.85 | 75.53 | 76.78 | 2,871,221 | +0.97(+1.28%) |
Oct 03, 2017 | 75.86 | 76.36 | 75.75 | 75.81 | 2,510,026 | +0.07(+0.09%) |
Oct 02, 2017 | 76.58 | 75.61 | 75.74 | 1,913,303 | -0.31(-0.41%) | |
Sep 29, 2017 | 75.61 | 76.26 | 75.53 | 76.05 | 1,940,493 | +0.47(+0.62%) |
Sep 28, 2017 | 74.65 | 75.70 | 74.53 | 75.58 | 1,778,437 | +0.64(+0.85%) |
Sep 27, 2017 | 74.63 | 75.22 | 73.96 | 74.94 | 1,714,445 | +0.89(+1.20%) |
Sep 26, 2017 | 74.64 | 74.71 | 73.78 | 74.05 | 1,451,954 | +0.03(+0.04%) |
Sep 25, 2017 | 75.01 | 73.80 | 74.03 | 2,180,005 | -0.92(-1.22%) | |
Sep 22, 2017 | 73.96 | 75.23 | 73.91 | 74.94 | 2,376,954 | +0.60(+0.81%) |
Sep 21, 2017 | 73.71 | 74.47 | 73.33 | 74.34 | 3,269,380 | +0.49(+0.66%) |
Sep 20, 2017 | 75.20 | 75.27 | 73.25 | 73.86 | 2,460,915 | -1.37(-1.82%) |
Sep 19, 2017 | 75.20 | 75.64 | 74.42 | 75.23 | 2,029,241 | +0.06(+0.08%) |
Sep 18, 2017 | 75.01 | 75.49 | 74.19 | 75.16 | 3,794,191 | +1.17(+1.59%) |
Sep 15, 2017 | 72.69 | 74.18 | 72.53 | 73.99 | 3,313,032 | +1.32(+1.82%) |
Sep 14, 2017 | 72.15 | 73.37 | 72.11 | 72.67 | 2,522,347 | +0.25(+0.34%) |
Sep 13, 2017 | 72.22 | 72.71 | 72.10 | 72.42 | 2,225,734 | -0.08(-0.11%) |
Sep 12, 2017 | 72.92 | 73.07 | 71.92 | 72.50 | 3,010,950 | -0.06(-0.09%) |
Sep 11, 2017 | 71.32 | 72.97 | 71.32 | 72.56 | 4,651,441 | +1.57(+2.21%) |
Sep 08, 2017 | 71.67 | 72.00 | 70.69 | 70.99 | 3,054,252 | -0.58(-0.81%) |
Sep 07, 2017 | 72.94 | 72.97 | 71.31 | 71.57 | 4,524,725 | -0.85(-1.17%) |
Sep 06, 2017 | 73.03 | 73.34 | 72.16 | 72.42 | 3,442,696 | -0.43(-0.59%) |
Sep 05, 2017 | 73.50 | 73.81 | 71.98 | 72.85 | 3,293,216 | -1.21(-1.64%) |