Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 99.93 | 100.15 | 98.89 | 99.55 | 29,439,676 | +0.67(+0.67%) |
Jul 30, 2018 | 100.59 | 100.91 | 98.31 | 98.88 | 36,927,004 | -2.17(-2.15%) |
Jul 27, 2018 | 103.40 | 103.40 | 99.61 | 101.05 | 39,432,792 | -1.82(-1.77%) |
Jul 26, 2018 | 103.92 | 104.17 | 102.76 | 102.87 | 33,425,408 | -1.14(-1.09%) |
Jul 25, 2018 | 101.31 | 104.31 | 100.98 | 104.01 | 32,793,512 | +2.98(+2.94%) |
Jul 24, 2018 | 101.89 | 102.12 | 100.66 | 101.03 | 28,039,404 | -0.29(-0.29%) |
Jul 23, 2018 | 99.76 | 101.48 | 99.74 | 101.32 | 31,638,308 | +1.60(+1.60%) |
Jul 20, 2018 | 101.43 | 101.54 | 99.55 | 99.73 | 59,715,052 | +1.75(+1.79%) |
Jul 19, 2018 | 98.47 | 98.83 | 97.49 | 97.97 | 42,625,244 | -0.68(-0.68%) |
Jul 18, 2018 | 99.42 | 99.42 | 98.27 | 98.65 | 31,426,074 | -0.78(-0.78%) |
Jul 17, 2018 | 98.17 | 99.94 | 97.90 | 99.43 | 27,588,294 | +0.98(+0.99%) |
Jul 16, 2018 | 98.91 | 99.31 | 98.08 | 98.45 | 23,208,380 | -0.49(-0.49%) |
Jul 13, 2018 | 97.94 | 99.10 | 97.69 | 98.94 | 26,270,804 | +1.16(+1.19%) |
Jul 12, 2018 | 96.44 | 97.98 | 96.44 | 97.78 | 25,929,292 | +2.07(+2.17%) |
Jul 11, 2018 | 94.92 | 96.04 | 94.88 | 95.70 | 20,923,908 | -0.13(-0.14%) |
Jul 10, 2018 | 95.72 | 96.20 | 95.59 | 95.83 | 20,524,932 | +0.25(+0.27%) |
Jul 09, 2018 | 95.39 | 95.96 | 95.02 | 95.58 | 19,386,930 | +0.65(+0.68%) |
Jul 06, 2018 | 93.74 | 95.19 | 93.74 | 94.93 | 20,496,446 | +1.31(+1.40%) |
Jul 05, 2018 | 93.37 | 93.77 | 92.93 | 93.62 | 20,196,162 | +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 | 93.85 | 20,842,938 | +1.31(+1.42%) |
Jun 29, 2018 | 93.76 | 92.28 | 92.54 | 29,893,544 | -0.02(-0.02%) | |
Jun 28, 2018 | 91.39 | 93.00 | 91.27 | 92.56 | 28,398,344 | +1.02(+1.12%) |
Jun 27, 2018 | 93.45 | 93.86 | 91.45 | 91.54 | 33,349,204 | -1.45(-1.55%) |
Jun 26, 2018 | 92.74 | 93.92 | 92.67 | 92.98 | 28,658,636 | +0.65(+0.70%) |
Jun 25, 2018 | 93.84 | 93.95 | 91.31 | 92.33 | 37,756,364 | -1.90(-2.01%) |
Jun 22, 2018 | 94.23 | 94.57 | 93.50 | 94.23 | 41,476,512 | -0.69(-0.72%) |
Jun 21, 2018 | 95.79 | 96.15 | 94.67 | 94.91 | 24,713,338 | -0.69(-0.72%) |
Jun 20, 2018 | 95.13 | 96.21 | 94.89 | 95.60 | 27,896,778 | +0.95(+1.00%) |
Jun 19, 2018 | 94.78 | 93.37 | 94.65 | 30,528,908 | +0.00(+0.00%) | |
Jun 18, 2018 | 93.85 | 94.89 | 93.30 | 94.65 | 25,128,194 | +0.69(+0.73%) |
Jun 15, 2018 | 95.18 | 93.91 | 93.97 | 70,051,128 | -1.21(-1.27%) | |
Jun 14, 2018 | 95.39 | 95.75 | 94.78 | 95.18 | 27,375,414 | +0.53(+0.57%) |
Jun 13, 2018 | 95.46 | 95.73 | 94.37 | 94.64 | 31,424,824 | -0.43(-0.45%) |
Jun 12, 2018 | 94.88 | 95.20 | 94.55 | 95.07 | 19,526,336 | +0.24(+0.26%) |
Jun 11, 2018 | 94.79 | 95.34 | 94.47 | 94.83 | 25,031,100 | -0.54(-0.57%) |
Jun 08, 2018 | 94.87 | 95.67 | 94.35 | 95.37 | 23,619,190 | +0.70(+0.74%) |
Jun 07, 2018 | 96.33 | 96.37 | 94.20 | 94.67 | 30,079,988 | -1.51(-1.57%) |
Jun 06, 2018 | 95.63 | 96.18 | 22,506,886 | +0.28(+0.29%) | ||
Jun 05, 2018 | 95.72 | 96.03 | 95.28 | 95.90 | 25,055,354 | +0.49(+0.51%) |
Jun 04, 2018 | 95.03 | 95.59 | 94.64 | 95.41 | 29,063,028 | +0.83(+0.87%) |
Jun 01, 2018 | 93.17 | 94.65 | 93.06 | 94.59 | 30,535,472 | +1.83(+1.97%) |
May 31, 2018 | 93.18 | 93.83 | 92.54 | 92.76 | 36,364,872 | -0.10(-0.11%) |
May 30, 2018 | 92.26 | 93.14 | 91.88 | 92.86 | 23,611,612 | +0.88(+0.96%) |
May 29, 2018 | 91.82 | 92.79 | 91.24 | 91.98 | 30,550,818 | -0.33(-0.36%) |
May 25, 2018 | 92.30 | 92.30 | 92.30 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 92.65 | 92.85 | 90.85 | 92.26 | 28,392,480 | -0.33(-0.35%) |
May 23, 2018 | 90.76 | 92.65 | 90.39 | 92.59 | 22,644,452 | +1.09(+1.19%) |
May 22, 2018 | 91.67 | 92.13 | 91.22 | 91.50 | 16,453,374 | -0.09(-0.10%) |
May 21, 2018 | 91.03 | 91.98 | 90.84 | 91.59 | 20,693,092 | +1.16(+1.29%) |
May 18, 2018 | 90.10 | 90.96 | 90.10 | 90.43 | 19,037,864 | +0.17(+0.19%) |
May 17, 2018 | 90.80 | 91.54 | 89.93 | 90.26 | 18,373,074 | -0.91(-1.00%) |
May 16, 2018 | 91.37 | 91.40 | 90.67 | 91.17 | 18,523,740 | +0.23(+0.26%) |
May 15, 2018 | 90.86 | 91.43 | 90.02 | 90.93 | 26,320,318 | -0.66(-0.72%) |
May 14, 2018 | 91.50 | 92.21 | 90.93 | 91.60 | 20,819,142 | +0.31(+0.34%) |
May 11, 2018 | 91.38 | 91.45 | 90.67 | 91.29 | 17,956,492 | -0.20(-0.21%) |
May 10, 2018 | 91.07 | 91.52 | 90.68 | 91.49 | 23,956,536 | +0.91(+1.00%) |
May 09, 2018 | 89.71 | 90.61 | 88.81 | 90.58 | 29,245,318 | +1.06(+1.18%) |
May 08, 2018 | 89.56 | 89.85 | 88.83 | 89.52 | 24,446,458 | -0.38(-0.43%) |
May 07, 2018 | 88.93 | 90.36 | 88.86 | 89.91 | 25,962,390 | +0.99(+1.11%) |
May 04, 2018 | 87.20 | 89.11 | 86.82 | 88.92 | 24,113,478 | +1.02(+1.16%) |
May 03, 2018 | 86.86 | 88.70 | 86.38 | 87.90 | 33,327,928 | +0.52(+0.60%) |
May 02, 2018 | 88.76 | 88.93 | 87.08 | 87.37 | 29,396,842 | -1.39(-1.57%) |
May 01, 2018 | 87.09 | 89.04 | 86.70 | 88.77 | 33,613,852 | +1.38(+1.58%) |
Apr 30, 2018 | 90.01 | 90.07 | 87.04 | 87.38 | 44,436,484 | -2.15(-2.40%) |
Apr 27, 2018 | 91.20 | 91.47 | 87.75 | 89.53 | 51,662,504 | +1.46(+1.66%) |
Apr 26, 2018 | 87.41 | 88.91 | 86.99 | 88.08 | 45,442,660 | +1.82(+2.11%) |
Apr 25, 2018 | 87.18 | 87.18 | 84.37 | 86.25 | 36,082,224 | -0.76(-0.87%) |
Apr 24, 2018 | 89.93 | 90.14 | 86.35 | 87.01 | 36,942,860 | -2.08(-2.34%) |
Apr 23, 2018 | 89.46 | 89.97 | 88.42 | 89.09 | 23,898,206 | +0.33(+0.37%) |
Apr 20, 2018 | 89.62 | 89.80 | 87.88 | 88.77 | 33,342,042 | -1.04(-1.15%) |
Apr 19, 2018 | 90.11 | 90.70 | 89.08 | 89.80 | 25,203,994 | -0.31(-0.34%) |
Apr 18, 2018 | 89.91 | 90.37 | 89.25 | 90.11 | 22,515,994 | +0.35(+0.39%) |
Apr 17, 2018 | 88.77 | 90.21 | 88.65 | 89.77 | 28,647,852 | +1.78(+2.02%) |
Apr 16, 2018 | 87.90 | 88.45 | 87.29 | 87.99 | 21,709,994 | +1.02(+1.17%) |
Apr 13, 2018 | 87.88 | 88.00 | 86.37 | 86.97 | 24,985,430 | -0.47(-0.53%) |
Apr 12, 2018 | 86.37 | 87.98 | 86.37 | 87.44 | 28,634,264 | +1.61(+1.87%) |
Apr 11, 2018 | 85.97 | 87.17 | 85.48 | 85.83 | 26,605,882 | -0.95(-1.10%) |
Apr 10, 2018 | 86.33 | 87.16 | 85.63 | 86.79 | 28,825,578 | +1.97(+2.32%) |
Apr 09, 2018 | 85.07 | 87.06 | 84.67 | 84.81 | 33,743,100 | +0.50(+0.60%) |
Apr 06, 2018 | 84.31 | 40,696,192 | -2.01(-2.33%) | |||
Apr 05, 2018 | 86.37 | 86.96 | 85.40 | 86.32 | 31,793,318 | +0.05(+0.05%) |
Apr 04, 2018 | 82.09 | 86.67 | 81.97 | 86.27 | 38,045,156 | +2.45(+2.92%) |
Apr 03, 2018 | 83.70 | 84.14 | 82.12 | 83.82 | 39,823,932 | +1.11(+1.34%) |
Apr 02, 2018 | 84.53 | 84.92 | 81.77 | 82.71 | 51,910,636 | -2.57(-3.01%) |
Mar 29, 2018 | 85.28 | 85.28 | 85.28 | 0 | +1.76(+2.10%) | |
Mar 28, 2018 | 83.93 | 85.24 | 83.04 | 83.52 | 56,176,388 | -0.07(-0.09%) |
Mar 27, 2018 | 88.71 | 88.90 | 82.70 | 83.60 | 60,526,724 | -4.03(-4.60%) |
Mar 26, 2018 | 84.66 | 87.83 | 84.47 | 87.63 | 60,344,528 | +6.17(+7.57%) |
Mar 23, 2018 | 83.63 | 84.52 | 81.37 | 81.46 | 47,163,480 | -2.44(-2.91%) |
Mar 22, 2018 | 85.28 | 85.73 | 83.78 | 83.90 | 41,309,780 | -2.51(-2.91%) |
Mar 21, 2018 | 86.83 | 87.88 | 86.16 | 86.41 | 26,174,092 | -0.61(-0.70%) |
Mar 20, 2018 | 86.94 | 87.62 | 86.90 | 87.02 | 24,695,418 | +0.22(+0.26%) |
Mar 19, 2018 | 87.59 | 87.74 | 86.07 | 86.80 | 35,676,152 | -1.60(-1.81%) |
Mar 16, 2018 | 88.47 | 89.12 | 87.76 | 88.39 | 52,527,776 | +0.39(+0.45%) |
Mar 15, 2018 | 87.39 | 88.37 | 86.74 | 88.00 | 29,548,724 | +0.31(+0.35%) |
Mar 14, 2018 | 88.88 | 89.15 | 87.37 | 87.69 | 34,386,052 | -0.52(-0.59%) |
Mar 13, 2018 | 90.64 | 90.86 | 87.80 | 88.22 | 37,868,908 | -2.21(-2.44%) |
Mar 12, 2018 | 90.17 | 90.83 | 89.76 | 90.42 | 27,902,682 | +0.21(+0.24%) |
Mar 09, 2018 | 89.04 | 90.21 | 88.77 | 90.21 | 39,530,996 | +1.97(+2.23%) |
Mar 08, 2018 | 88.08 | 88.86 | 87.61 | 88.23 | 27,401,546 | +0.53(+0.61%) |
Mar 07, 2018 | 87.78 | 86.37 | 87.70 | 28,317,472 | +0.50(+0.58%) | |
Mar 06, 2018 | 88.15 | 88.29 | 86.85 | 87.20 | 23,469,480 | -0.30(-0.34%) |
Mar 05, 2018 | 86.28 | 88.08 | 86.21 | 87.50 | 25,575,356 | +0.55(+0.63%) |
Mar 02, 2018 | 85.57 | 87.04 | 84.90 | 86.94 | 35,135,744 | +0.19(+0.22%) |
Mar 01, 2018 | 87.82 | 88.32 | 85.81 | 86.76 | 39,736,824 | -0.86(-0.98%) |
Feb 28, 2018 | 88.62 | 89.43 | 87.49 | 87.62 | 32,301,074 | -0.40(-0.46%) |
Feb 27, 2018 | 89.46 | 89.55 | 88.02 | 88.02 | 27,680,638 | -1.14(-1.28%) |
Feb 26, 2018 | 88.21 | 89.19 | 88.07 | 89.16 | 32,291,960 | +1.27(+1.45%) |
Feb 23, 2018 | 87.46 | 87.90 | 86.30 | 87.89 | 28,178,070 | +2.18(+2.54%) |
Feb 22, 2018 | 85.37 | 85.71 | 25,287,080 | +0.22(+0.26%) | ||
Feb 21, 2018 | 86.88 | 87.23 | 85.49 | 85.49 | 28,569,934 | -1.15(-1.33%) |
Feb 20, 2018 | 86.95 | 85.09 | 86.64 | 33,051,734 | +0.67(+0.78%) | |
Feb 16, 2018 | 85.96 | 85.96 | 85.96 | 0 | -0.62(-0.71%) | |
Feb 15, 2018 | 85.23 | 86.64 | 84.86 | 86.58 | 29,776,648 | +1.73(+2.04%) |
Feb 14, 2018 | 82.70 | 85.02 | 82.61 | 84.85 | 37,407,996 | +1.31(+1.57%) |
Feb 13, 2018 | 83.70 | 83.54 | 28,316,770 | +0.65(+0.79%) | ||
Feb 12, 2018 | 82.53 | 83.50 | 81.78 | 82.89 | 38,398,876 | +0.88(+1.08%) |
Feb 09, 2018 | 80.26 | 82.71 | 77.98 | 82.01 | 68,277,208 | +2.95(+3.73%) |
Feb 08, 2018 | 83.43 | 83.59 | 78.85 | 79.06 | 59,461,684 | -4.28(-5.13%) |
Feb 07, 2018 | 84.16 | 85.34 | 82.96 | 83.34 | 44,183,252 | -1.60(-1.88%) |
Feb 06, 2018 | 80.81 | 85.07 | 79.75 | 84.94 | 73,098,872 | +3.10(+3.78%) |
Feb 05, 2018 | 84.22 | 86.71 | 81.92 | 81.84 | 54,436,032 | -3.52(-4.12%) |
Feb 02, 2018 | 87.09 | 87.25 | 85.10 | 85.36 | 51,469,680 | -2.31(-2.63%) |
Feb 01, 2018 | 88.16 | 89.35 | 87.03 | 87.66 | 50,475,816 | -0.70(-0.79%) |
Jan 31, 2018 | 87.19 | 88.72 | 86.97 | 88.36 | 51,994,568 | +2.11(+2.45%) |
Jan 30, 2018 | 86.77 | 87.11 | 86.39 | 86.25 | 41,478,844 | -1.10(-1.26%) |
Jan 29, 2018 | 88.48 | 88.77 | 87.16 | 87.35 | 33,912,108 | -0.13(-0.15%) |
Jan 26, 2018 | 86.60 | 87.48 | 86.10 | 87.48 | 31,367,302 | +1.61(+1.87%) |
Jan 25, 2018 | 85.99 | 86.71 | 85.50 | 85.87 | 28,364,960 | +0.47(+0.56%) |
Jan 24, 2018 | 86.07 | 86.89 | 85.17 | 85.39 | 35,217,108 | -0.07(-0.09%) |
Jan 23, 2018 | 85.47 | 85.84 | 85.13 | 85.47 | 25,132,840 | +0.27(+0.32%) |
Jan 22, 2018 | 83.70 | 85.21 | 83.47 | 85.20 | 25,359,750 | +1.50(+1.79%) |
Jan 19, 2018 | 83.83 | 84.27 | 83.39 | 83.70 | 39,649,764 | -0.09(-0.11%) |
Jan 18, 2018 | 83.52 | 84.32 | 83.47 | 83.79 | 25,967,254 | -0.04(-0.04%) |
Jan 17, 2018 | 82.85 | 83.96 | 82.55 | 83.83 | 27,545,674 | +1.66(+2.03%) |
Jan 16, 2018 | 83.79 | 84.44 | 81.88 | 82.17 | 39,344,964 | -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 | 81.13 | 81.92 | 19,139,694 | +0.24(+0.30%) |
Jan 10, 2018 | 81.29 | 81.67 | 20,042,678 | -0.37(-0.45%) | ||
Jan 09, 2018 | 82.45 | 82.52 | 81.71 | 82.05 | 20,939,254 | -0.06(-0.07%) |
Jan 08, 2018 | 82.03 | 82.38 | 81.47 | 82.10 | 23,774,874 | +0.08(+0.10%) |
Jan 05, 2018 | 81.53 | 82.22 | 81.47 | 82.02 | 25,168,436 | +1.00(+1.24%) |
Jan 04, 2018 | 80.53 | 81.53 | 80.51 | 81.01 | 23,554,390 | +0.71(+0.88%) |
Jan 03, 2018 | 80.03 | 80.46 | 79.95 | 80.31 | 28,018,650 | +0.37(+0.47%) |
Jan 02, 2018 | 80.10 | 80.27 | 79.52 | 79.94 | 24,167,590 | +0.38(+0.48%) |
Dec 29, 2017 | 79.55 | 79.55 | 79.55 | 0 | -0.17(-0.21%) | |
Dec 28, 2017 | 79.89 | 79.92 | 79.56 | 79.72 | 11,390,440 | +0.01(+0.01%) |
Dec 27, 2017 | 79.66 | 79.96 | 79.25 | 79.71 | 15,780,798 | +0.29(+0.36%) |
Dec 26, 2017 | 79.34 | 79.55 | 79.08 | 79.42 | 10,631,884 | -0.10(-0.13%) |
Dec 22, 2017 | 79.42 | 79.64 | 78.98 | 79.53 | 15,210,280 | +0.01(+0.01%) |
Dec 21, 2017 | 80.03 | 80.07 | 79.42 | 79.52 | 19,292,280 | -0.02(-0.02%) |
Dec 20, 2017 | 80.17 | 80.26 | 78.78 | 79.54 | 25,448,380 | -0.29(-0.36%) |
Dec 19, 2017 | 80.31 | 80.31 | 79.30 | 79.82 | 25,102,306 | -0.51(-0.64%) |
Dec 18, 2017 | 81.02 | 81.38 | 80.20 | 80.33 | 23,958,730 | -0.44(-0.54%) |
Dec 15, 2017 | 79.29 | 81.00 | 78.94 | 80.77 | 57,995,288 | +2.01(+2.55%) |
Dec 14, 2017 | 79.45 | 79.86 | 78.61 | 78.76 | 20,756,032 | -0.61(-0.77%) |
Dec 13, 2017 | 79.74 | 79.94 | 79.21 | 79.38 | 23,342,590 | -0.21(-0.27%) |
Dec 12, 2017 | 79.34 | 80.03 | 79.13 | 79.59 | 25,721,458 | +0.33(+0.41%) |
Dec 11, 2017 | 78.39 | 79.40 | 78.26 | 79.27 | 24,041,804 | +1.00(+1.27%) |
Dec 08, 2017 | 77.78 | 78.66 | 77.50 | 78.27 | 26,331,850 | +1.55(+2.02%) |
Dec 07, 2017 | 76.76 | 77.01 | 76.26 | 76.72 | 24,921,154 | -0.27(-0.35%) |
Dec 06, 2017 | 75.84 | 77.32 | 75.73 | 76.99 | 26,762,560 | +1.11(+1.46%) |
Dec 05, 2017 | 75.65 | 76.89 | 75.31 | 75.88 | 28,116,248 | +0.47(+0.63%) |
Dec 04, 2017 | 78.51 | 78.51 | 75.05 | 75.41 | 42,029,680 | -2.96(-3.77%) |
Dec 01, 2017 | 77.75 | 78.87 | 77.68 | 78.36 | 31,754,352 | +0.08(+0.11%) |
Nov 30, 2017 | 77.67 | 78.61 | 77.51 | 78.28 | 35,486,364 | +0.77(+1.00%) |
Nov 29, 2017 | 78.78 | 78.97 | 77.35 | 77.51 | 29,432,664 | -1.43(-1.81%) |
Nov 28, 2017 | 78.19 | 79.11 | 78.14 | 78.94 | 23,573,850 | +0.94(+1.20%) |
Nov 27, 2017 | 77.48 | 78.10 | 77.47 | 78.00 | 19,636,258 | +0.57(+0.73%) |
Nov 24, 2017 | 77.20 | 77.59 | 76.99 | 77.43 | 7,984,361 | +0.14(+0.18%) |
Nov 22, 2017 | 77.96 | 78.03 | 77.23 | 77.29 | 22,099,656 | -0.57(-0.73%) |
Nov 21, 2017 | 76.95 | 77.97 | 76.95 | 77.86 | 22,835,180 | +1.11(+1.44%) |
Nov 20, 2017 | 76.63 | 76.81 | 76.49 | 76.75 | 17,540,326 | +0.12(+0.16%) |
Nov 17, 2017 | 77.30 | 77.30 | 76.48 | 76.63 | 23,740,382 | -0.74(-0.96%) |
Nov 16, 2017 | 77.28 | 77.58 | 77.14 | 77.38 | 22,538,324 | +0.20(+0.27%) |
Nov 15, 2017 | 77.63 | 77.83 | 76.90 | 77.17 | 20,833,342 | -0.60(-0.78%) |
Nov 14, 2017 | 77.27 | 77.82 | 76.79 | 77.78 | 20,281,272 | +0.11(+0.14%) |
Nov 13, 2017 | 77.42 | 77.68 | 77.23 | 77.67 | 15,331,936 | +0.06(+0.07%) |
Nov 10, 2017 | 77.54 | 77.82 | 77.02 | 77.61 | 20,962,174 | -0.20(-0.26%) |
Nov 09, 2017 | 77.83 | 77.98 | 76.71 | 77.81 | 22,883,428 | -0.43(-0.56%) |
Nov 08, 2017 | 77.86 | 78.30 | 77.57 | 78.25 | 19,486,348 | +0.27(+0.34%) |
Nov 07, 2017 | 78.44 | 78.56 | 77.67 | 77.98 | 19,377,440 | -0.19(-0.24%) |
Nov 06, 2017 | 77.92 | 78.38 | 77.81 | 78.17 | 21,459,354 | +0.31(+0.39%) |
Nov 03, 2017 | 77.81 | 78.23 | 77.18 | 77.86 | 19,055,644 | +0.08(+0.11%) |
Nov 02, 2017 | 77.13 | 78.16 | 76.92 | 77.78 | 25,921,564 | +0.81(+1.05%) |
Nov 01, 2017 | 77.44 | 77.51 | 76.69 | 76.97 | 24,102,000 | +0.00(+0.00%) |
Oct 31, 2017 | 78.06 | 78.06 | 76.91 | 76.97 | 29,268,162 | -0.66(-0.85%) |
Oct 30, 2017 | 77.45 | 78.03 | 76.90 | 77.63 | 34,313,104 | +0.07(+0.10%) |
Oct 27, 2017 | 78.07 | 79.77 | 77.38 | 77.56 | 76,798,080 | +4.67(+6.41%) |
Oct 26, 2017 | 73.29 | 73.49 | 72.87 | 72.88 | 34,670,796 | +0.12(+0.17%) |
Oct 25, 2017 | 72.72 | 73.20 | 72.19 | 72.76 | 22,056,308 | -0.21(-0.29%) |
Oct 24, 2017 | 73.01 | 73.29 | 72.60 | 72.97 | 18,927,600 | +0.03(+0.04%) |
Oct 23, 2017 | 73.10 | 73.42 | 72.88 | 72.95 | 22,281,914 | +0.02(+0.03%) |
Oct 20, 2017 | 72.48 | 73.08 | 72.38 | 72.93 | 24,710,546 | +0.83(+1.16%) |
Oct 19, 2017 | 71.78 | 72.11 | 71.58 | 72.10 | 16,306,919 | +0.28(+0.39%) |
Oct 18, 2017 | 71.87 | 72.04 | 71.60 | 71.82 | 14,373,250 | +0.02(+0.03%) |
Oct 17, 2017 | 71.69 | 71.83 | 71.48 | 71.80 | 18,180,394 | -0.06(-0.08%) |
Oct 16, 2017 | 71.64 | 72.00 | 71.64 | 71.86 | 13,377,868 | +0.15(+0.21%) |
Oct 13, 2017 | 71.80 | 72.06 | 71.52 | 71.71 | 16,572,531 | +0.34(+0.48%) |
Oct 12, 2017 | 70.78 | 71.52 | 70.67 | 71.36 | 18,237,572 | +0.65(+0.92%) |
Oct 11, 2017 | 70.66 | 70.75 | 70.28 | 70.72 | 16,629,740 | +0.12(+0.17%) |
Oct 10, 2017 | 70.63 | 70.91 | 70.46 | 70.60 | 15,067,896 | +0.00(+0.00%) |
Oct 09, 2017 | 70.30 | 70.84 | 70.20 | 70.60 | 12,304,794 | +0.27(+0.38%) |
Oct 06, 2017 | 70.02 | 70.36 | 69.90 | 70.33 | 15,085,637 | +0.03(+0.04%) |
Oct 05, 2017 | 69.61 | 70.44 | 69.38 | 70.30 | 22,904,086 | +1.18(+1.71%) |
Oct 04, 2017 | 68.56 | 69.14 | 68.21 | 69.12 | 14,391,610 | +0.40(+0.58%) |
Oct 03, 2017 | 69.10 | 69.29 | 68.66 | 68.72 | 13,173,420 | -0.32(-0.47%) |
Oct 02, 2017 | 69.13 | 69.41 | 68.75 | 69.04 | 16,537,200 | +0.11(+0.16%) |
Sep 29, 2017 | 68.42 | 68.97 | 68.37 | 68.93 | 18,456,502 | +0.57(+0.84%) |
Sep 28, 2017 | 68.05 | 68.45 | 67.84 | 68.36 | 11,761,537 | +0.02(+0.03%) |
Sep 27, 2017 | 68.06 | 68.63 | 67.71 | 68.34 | 21,141,834 | +0.55(+0.81%) |
Sep 26, 2017 | 68.17 | 68.30 | 67.54 | 67.79 | 19,469,662 | +0.00(+0.00%) |
Sep 25, 2017 | 68.56 | 68.70 | 67.48 | 67.79 | 26,096,398 | -1.06(-1.55%) |
Sep 22, 2017 | 68.47 | 68.95 | 68.34 | 68.86 | 15,249,411 | +0.19(+0.27%) |
Sep 21, 2017 | 69.50 | 69.62 | 68.58 | 68.67 | 20,733,278 | -0.68(-0.97%) |
Sep 20, 2017 | 69.73 | 69.88 | 68.76 | 69.35 | 23,328,286 | -0.46(-0.66%) |
Sep 19, 2017 | 69.60 | 70.06 | 69.41 | 69.81 | 17,390,934 | +0.26(+0.37%) |
Sep 18, 2017 | 69.62 | 70.30 | 69.44 | 69.55 | 25,185,484 | -0.14(-0.20%) |
Sep 15, 2017 | 69.25 | 69.76 | 68.54 | 69.69 | 41,689,692 | +0.50(+0.72%) |
Sep 14, 2017 | 69.40 | 69.86 | 68.96 | 69.19 | 16,997,192 | -0.41(-0.59%) |
Sep 13, 2017 | 69.34 | 69.62 | 68.99 | 69.60 | 14,459,827 | +0.49(+0.71%) |
Sep 12, 2017 | 69.18 | 69.62 | 68.82 | 69.11 | 15,553,857 | -0.07(-0.11%) |
Sep 11, 2017 | 68.76 | 69.35 | 68.76 | 69.18 | 19,354,362 | +0.72(+1.05%) |
Sep 08, 2017 | 68.78 | 68.88 | 68.33 | 68.46 | 15,889,641 | -0.33(-0.48%) |
Sep 07, 2017 | 68.18 | 69.03 | 68.11 | 68.79 | 18,879,132 | +0.87(+1.28%) |
Sep 06, 2017 | 68.24 | 68.51 | 67.88 | 67.92 | 17,869,332 | -0.19(-0.29%) |
Sep 05, 2017 | 67.87 | 68.38 | 67.53 | 68.12 | 23,294,472 | -0.31(-0.45%) |
Sep 01, 2017 | 69.13 | 69.16 | 68.14 | 68.42 | 23,489,126 | -0.77(-1.11%) |
Aug 31, 2017 | 68.51 | 69.37 | 68.29 | 69.19 | 29,881,678 | +0.70(+1.03%) |
Aug 30, 2017 | 67.56 | 68.67 | 67.39 | 68.49 | 18,257,054 | +0.89(+1.31%) |
Aug 29, 2017 | 66.86 | 67.70 | 66.67 | 67.60 | 12,403,895 | +0.20(+0.30%) |
Aug 28, 2017 | 67.61 | 67.64 | 67.14 | 67.39 | 15,743,152 | +0.01(+0.01%) |
Aug 25, 2017 | 67.42 | 67.88 | 67.07 | 67.39 | 13,826,129 | +0.12(+0.18%) |
Aug 24, 2017 | 67.31 | 67.42 | 66.69 | 67.27 | 18,476,566 | -0.03(-0.04%) |
Aug 23, 2017 | 67.52 | 67.69 | 67.12 | 67.29 | 14,875,476 | -0.41(-0.60%) |
Aug 22, 2017 | 66.95 | 67.77 | 66.95 | 67.70 | 15,499,778 | +0.93(+1.40%) |
Aug 21, 2017 | 67.06 | 67.07 | 66.35 | 66.77 | 19,164,518 | -0.31(-0.47%) |
Aug 18, 2017 | 66.88 | 67.40 | 66.56 | 67.08 | 20,274,558 | +0.08(+0.12%) |
Aug 17, 2017 | 68.09 | 68.36 | 67.00 | 67.00 | 24,829,816 | -1.16(-1.70%) |
Aug 16, 2017 | 67.87 | 68.57 | 67.71 | 68.15 | 19,613,798 | +0.40(+0.59%) |
Aug 15, 2017 | 68.10 | 68.10 | 67.59 | 67.76 | 20,727,846 | +0.02(+0.03%) |
Aug 14, 2017 | 67.25 | 67.86 | 67.15 | 67.74 | 21,829,742 | +1.00(+1.50%) |
Aug 11, 2017 | 65.91 | 66.92 | 65.61 | 66.73 | 23,296,512 | +1.00(+1.53%) |
Aug 10, 2017 | 66.18 | 66.45 | 65.68 | 65.73 | 26,867,752 | -0.98(-1.46%) |
Aug 09, 2017 | 66.50 | 66.74 | 66.32 | 66.71 | 24,129,818 | -0.29(-0.44%) |
Aug 08, 2017 | 66.36 | 67.31 | 66.04 | 67.00 | 23,945,656 | +0.36(+0.54%) |
Aug 07, 2017 | 67.01 | 67.10 | 66.51 | 66.64 | 20,321,810 | -0.26(-0.39%) |
Aug 04, 2017 | 67.23 | 66.50 | 66.90 | 24,529,880 | +0.49(+0.73%) | |
Aug 03, 2017 | 66.45 | 66.68 | 66.13 | 66.41 | 19,787,054 | -0.10(-0.15%) |
Aug 02, 2017 | 66.78 | 66.79 | 65.76 | 66.51 | 28,785,954 | -0.29(-0.44%) |