Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 100.38 | 100.38 | 97.93 | 98.04 | 4,024,430 | -1.95(-1.95%) |
May 30, 2018 | 100.29 | 101.06 | 99.98 | 99.99 | 1,164,097 | -0.19(-0.19%) |
May 29, 2018 | 100.53 | 100.86 | 99.65 | 100.18 | 1,421,092 | -0.81(-0.81%) |
May 25, 2018 | 100.99 | 100.99 | 100.99 | 0 | -0.27(-0.26%) | |
May 24, 2018 | 100.86 | 101.45 | 100.51 | 101.26 | 1,472,529 | +0.02(+0.02%) |
May 23, 2018 | 99.22 | 101.25 | 98.99 | 101.24 | 1,404,388 | +1.40(+1.40%) |
May 22, 2018 | 99.56 | 100.28 | 98.93 | 99.84 | 2,150,697 | +0.85(+0.86%) |
May 21, 2018 | 97.83 | 99.08 | 97.57 | 98.99 | 1,464,507 | +1.80(+1.85%) |
May 18, 2018 | 96.93 | 97.70 | 96.72 | 97.19 | 2,664,224 | +0.15(+0.15%) |
May 17, 2018 | 97.41 | 97.73 | 96.92 | 97.05 | 1,228,388 | -0.96(-0.98%) |
May 16, 2018 | 98.57 | 98.96 | 97.89 | 98.01 | 1,060,318 | -0.62(-0.63%) |
May 15, 2018 | 97.75 | 98.70 | 97.52 | 98.63 | 1,254,262 | +0.55(+0.56%) |
May 14, 2018 | 99.04 | 99.87 | 97.83 | 98.08 | 1,356,843 | -0.90(-0.91%) |
May 11, 2018 | 99.18 | 99.26 | 98.19 | 98.98 | 1,166,530 | -0.35(-0.35%) |
May 10, 2018 | 97.11 | 99.49 | 97.05 | 99.33 | 1,661,745 | +2.71(+2.81%) |
May 09, 2018 | 98.54 | 98.84 | 96.28 | 96.62 | 2,043,784 | -1.88(-1.91%) |
May 08, 2018 | 98.01 | 99.08 | 97.63 | 98.50 | 1,244,802 | +0.48(+0.49%) |
May 07, 2018 | 99.13 | 99.16 | 97.41 | 98.01 | 1,768,360 | -0.66(-0.67%) |
May 04, 2018 | 98.61 | 99.70 | 95.96 | 98.67 | 2,603,519 | +0.31(+0.32%) |
May 03, 2018 | 98.21 | 98.61 | 96.36 | 98.36 | 2,017,999 | +0.05(+0.06%) |
May 02, 2018 | 99.28 | 99.65 | 98.16 | 98.31 | 1,050,660 | -0.78(-0.78%) |
May 01, 2018 | 100.32 | 100.36 | 97.59 | 99.08 | 1,324,360 | -1.23(-1.23%) |
Apr 30, 2018 | 100.84 | 101.33 | 99.98 | 100.32 | 985,080 | -0.29(-0.29%) |
Apr 27, 2018 | 100.33 | 100.70 | 99.69 | 100.61 | 1,009,272 | +0.29(+0.29%) |
Apr 26, 2018 | 100.10 | 100.78 | 99.72 | 100.32 | 600,117 | +0.37(+0.37%) |
Apr 25, 2018 | 99.79 | 100.12 | 99.04 | 99.94 | 896,699 | -0.20(-0.20%) |
Apr 24, 2018 | 100.44 | 101.65 | 99.49 | 100.14 | 1,200,244 | -0.16(-0.16%) |
Apr 23, 2018 | 101.25 | 102.01 | 100.15 | 100.31 | 835,149 | -0.69(-0.68%) |
Apr 20, 2018 | 101.44 | 101.81 | 100.61 | 100.99 | 787,452 | -0.13(-0.13%) |
Apr 19, 2018 | 101.26 | 101.75 | 100.97 | 101.12 | 911,263 | -0.65(-0.64%) |
Apr 18, 2018 | 101.24 | 102.22 | 100.90 | 101.77 | 789,521 | +0.70(+0.70%) |
Apr 17, 2018 | 99.79 | 101.32 | 99.55 | 101.06 | 874,342 | +1.58(+1.59%) |
Apr 16, 2018 | 98.60 | 99.97 | 97.65 | 99.49 | 814,048 | +1.12(+1.14%) |
Apr 13, 2018 | 98.99 | 99.17 | 98.00 | 98.36 | 600,966 | -0.58(-0.59%) |
Apr 12, 2018 | 98.86 | 99.51 | 98.35 | 98.95 | 799,094 | +0.64(+0.65%) |
Apr 11, 2018 | 97.69 | 98.89 | 97.27 | 98.31 | 847,241 | +0.07(+0.07%) |
Apr 10, 2018 | 96.83 | 98.46 | 96.61 | 98.23 | 1,177,173 | +2.59(+2.71%) |
Apr 09, 2018 | 95.64 | 96.61 | 95.49 | 95.64 | 1,115,373 | +0.67(+0.70%) |
Apr 06, 2018 | 96.61 | 97.24 | 94.72 | 94.97 | 1,182,880 | -2.48(-2.54%) |
Apr 05, 2018 | 97.67 | 98.36 | 96.93 | 97.45 | 1,503,909 | +0.57(+0.58%) |
Apr 04, 2018 | 94.79 | 97.20 | 94.70 | 96.88 | 1,755,099 | +1.04(+1.09%) |
Apr 03, 2018 | 96.15 | 97.20 | 95.36 | 95.84 | 1,450,851 | +0.37(+0.39%) |
Apr 02, 2018 | 95.91 | 96.56 | 94.24 | 95.47 | 1,582,118 | -0.71(-0.74%) |
Mar 29, 2018 | 96.18 | 96.18 | 96.18 | 0 | +1.22(+1.29%) | |
Mar 28, 2018 | 96.52 | 97.17 | 94.92 | 94.95 | 950,256 | -1.80(-1.86%) |
Mar 27, 2018 | 97.14 | 97.84 | 96.16 | 96.75 | 2,200,452 | +0.13(+0.13%) |
Mar 26, 2018 | 96.43 | 97.26 | 95.86 | 96.63 | 1,408,353 | +1.38(+1.45%) |
Mar 23, 2018 | 98.22 | 98.47 | 95.25 | 95.25 | 1,068,284 | -2.67(-2.72%) |
Mar 22, 2018 | 98.93 | 99.35 | 97.85 | 97.91 | 1,129,042 | -1.73(-1.73%) |
Mar 21, 2018 | 99.59 | 100.28 | 99.42 | 99.64 | 1,171,816 | -0.27(-0.27%) |
Mar 20, 2018 | 99.60 | 100.32 | 99.31 | 99.91 | 1,179,252 | +0.58(+0.59%) |
Mar 19, 2018 | 98.94 | 99.59 | 98.39 | 99.33 | 1,125,390 | -0.07(-0.07%) |
Mar 16, 2018 | 99.56 | 100.31 | 99.21 | 99.40 | 1,412,904 | +0.03(+0.03%) |
Mar 15, 2018 | 99.51 | 100.01 | 99.12 | 99.38 | 1,018,270 | -0.14(-0.14%) |
Mar 14, 2018 | 99.95 | 100.15 | 99.15 | 99.51 | 1,022,072 | +0.23(+0.23%) |
Mar 13, 2018 | 99.30 | 100.26 | 98.76 | 99.28 | 1,568,561 | +0.34(+0.34%) |
Mar 12, 2018 | 99.19 | 99.47 | 98.66 | 98.95 | 1,460,807 | -0.22(-0.22%) |
Mar 09, 2018 | 98.63 | 99.53 | 98.38 | 99.17 | 1,792,084 | +0.56(+0.57%) |
Mar 08, 2018 | 99.27 | 99.29 | 97.60 | 98.60 | 969,450 | -0.34(-0.34%) |
Mar 07, 2018 | 99.25 | 98.94 | 988,928 | +0.42(+0.42%) | ||
Mar 06, 2018 | 97.80 | 98.86 | 97.56 | 98.52 | 1,051,064 | +1.01(+1.03%) |
Mar 05, 2018 | 96.44 | 98.13 | 96.19 | 97.51 | 1,053,255 | +0.89(+0.92%) |
Mar 02, 2018 | 96.06 | 96.91 | 95.72 | 96.62 | 900,124 | -0.03(-0.03%) |
Mar 01, 2018 | 97.42 | 97.75 | 95.68 | 96.65 | 1,469,614 | +0.15(+0.16%) |
Feb 28, 2018 | 97.01 | 97.98 | 96.49 | 96.49 | 1,172,732 | -0.43(-0.44%) |
Feb 27, 2018 | 97.26 | 97.85 | 96.56 | 96.92 | 1,326,719 | -0.18(-0.19%) |
Feb 26, 2018 | 97.40 | 97.53 | 96.60 | 97.10 | 1,071,251 | +0.08(+0.08%) |
Feb 23, 2018 | 95.84 | 97.37 | 95.69 | 97.02 | 1,349,368 | +1.82(+1.91%) |
Feb 22, 2018 | 94.78 | 95.20 | 1,245,196 | -0.24(-0.25%) | ||
Feb 21, 2018 | 96.45 | 96.95 | 95.42 | 95.44 | 1,226,307 | -0.69(-0.72%) |
Feb 20, 2018 | 95.68 | 97.24 | 95.30 | 96.13 | 1,562,341 | -0.15(-0.15%) |
Feb 16, 2018 | 96.28 | 96.28 | 96.28 | 0 | -0.20(-0.21%) | |
Feb 15, 2018 | 96.03 | 96.69 | 95.27 | 96.48 | 1,863,665 | +1.01(+1.06%) |
Feb 14, 2018 | 92.38 | 95.65 | 92.08 | 95.47 | 1,825,370 | +2.80(+3.02%) |
Feb 13, 2018 | 91.67 | 92.80 | 91.08 | 92.67 | 1,127,456 | +0.58(+0.63%) |
Feb 12, 2018 | 90.74 | 92.73 | 90.57 | 92.08 | 1,367,962 | +1.97(+2.19%) |
Feb 09, 2018 | 90.46 | 91.19 | 88.12 | 90.11 | 3,640,699 | +0.35(+0.40%) |
Feb 08, 2018 | 93.58 | 93.63 | 89.74 | 89.76 | 2,246,905 | -3.54(-3.79%) |
Feb 07, 2018 | 93.43 | 93.68 | 93.03 | 93.29 | 2,305,965 | -0.12(-0.13%) |
Feb 06, 2018 | 93.79 | 90.03 | 93.41 | 3,501,856 | +0.22(+0.23%) | |
Feb 05, 2018 | 94.13 | 95.34 | 92.73 | 93.19 | 2,271,874 | -1.23(-1.30%) |
Feb 02, 2018 | 91.68 | 97.98 | 91.43 | 94.42 | 4,901,852 | +4.32(+4.79%) |
Feb 01, 2018 | 90.44 | 90.88 | 89.73 | 90.10 | 1,631,801 | -0.31(-0.34%) |
Jan 31, 2018 | 90.78 | 91.14 | 89.87 | 90.41 | 976,713 | -0.31(-0.34%) |
Jan 30, 2018 | 89.88 | 90.84 | 89.60 | 90.72 | 997,270 | +0.56(+0.63%) |
Jan 29, 2018 | 90.09 | 91.63 | 90.00 | 90.16 | 1,084,776 | +0.16(+0.18%) |
Jan 26, 2018 | 89.18 | 89.99 | 89.02 | 89.99 | 1,074,009 | +1.20(+1.35%) |
Jan 25, 2018 | 87.94 | 89.26 | 87.61 | 88.79 | 1,229,418 | +1.67(+1.92%) |
Jan 24, 2018 | 88.31 | 88.41 | 87.05 | 87.12 | 920,949 | -0.84(-0.95%) |
Jan 23, 2018 | 88.48 | 88.48 | 87.60 | 87.96 | 889,586 | -0.52(-0.59%) |
Jan 22, 2018 | 89.28 | 89.33 | 88.19 | 88.48 | 1,073,868 | -0.43(-0.48%) |
Jan 19, 2018 | 89.07 | 89.33 | 88.58 | 88.90 | 1,177,506 | +0.27(+0.31%) |
Jan 18, 2018 | 88.55 | 88.77 | 88.03 | 88.63 | 1,113,969 | +0.20(+0.23%) |
Jan 17, 2018 | 87.68 | 88.81 | 87.58 | 88.43 | 779,237 | +1.29(+1.48%) |
Jan 16, 2018 | 88.27 | 88.28 | 86.61 | 87.14 | 1,312,184 | -0.65(-0.74%) |
Jan 12, 2018 | 87.78 | 87.78 | 87.78 | 0 | +2.75(+3.23%) | |
Jan 11, 2018 | 83.93 | 85.11 | 83.76 | 85.04 | 893,291 | +1.06(+1.27%) |
Jan 10, 2018 | 83.59 | 83.96 | 83.38 | 83.98 | 590,820 | +0.24(+0.28%) |
Jan 09, 2018 | 84.54 | 84.98 | 83.57 | 83.74 | 895,791 | -0.64(-0.75%) |
Jan 08, 2018 | 83.34 | 84.40 | 83.27 | 84.38 | 800,499 | +0.85(+1.02%) |
Jan 05, 2018 | 82.91 | 83.62 | 82.44 | 83.52 | 747,609 | +1.11(+1.35%) |
Jan 04, 2018 | 81.71 | 83.28 | 81.71 | 82.41 | 1,425,584 | +0.68(+0.83%) |
Jan 03, 2018 | 82.24 | 82.34 | 81.07 | 81.73 | 1,750,419 | -0.58(-0.71%) |
Jan 02, 2018 | 82.58 | 82.85 | 81.86 | 82.31 | 880,987 | +0.19(+0.23%) |
Dec 29, 2017 | 82.12 | 82.12 | 82.12 | 0 | -0.21(-0.25%) | |
Dec 28, 2017 | 82.69 | 83.13 | 81.74 | 82.33 | 1,205,403 | -0.21(-0.25%) |
Dec 27, 2017 | 82.40 | 82.65 | 81.82 | 82.54 | 611,086 | +0.12(+0.14%) |
Dec 26, 2017 | 82.56 | 82.79 | 82.11 | 82.42 | 670,361 | -0.08(-0.10%) |
Dec 22, 2017 | 83.29 | 83.29 | 82.39 | 82.50 | 615,610 | -0.78(-0.94%) |
Dec 21, 2017 | 83.79 | 84.29 | 83.05 | 83.29 | 895,592 | -0.44(-0.52%) |
Dec 20, 2017 | 85.08 | 85.24 | 83.63 | 83.72 | 1,145,958 | -1.07(-1.26%) |
Dec 19, 2017 | 86.09 | 86.63 | 84.78 | 84.79 | 1,960,376 | -1.10(-1.28%) |
Dec 18, 2017 | 84.79 | 86.07 | 84.79 | 85.89 | 1,723,479 | +1.22(+1.44%) |
Dec 15, 2017 | 84.19 | 85.34 | 83.84 | 84.68 | 1,582,905 | +0.86(+1.03%) |
Dec 14, 2017 | 85.27 | 85.27 | 83.70 | 83.81 | 1,157,588 | -1.11(-1.31%) |
Dec 13, 2017 | 84.35 | 85.60 | 84.07 | 84.92 | 1,003,559 | +0.52(+0.61%) |
Dec 12, 2017 | 84.41 | 84.93 | 83.00 | 84.41 | 965,472 | +0.94(+1.13%) |
Dec 11, 2017 | 83.46 | 83.85 | 83.13 | 83.47 | 1,362,103 | -0.17(-0.21%) |
Dec 08, 2017 | 84.50 | 84.73 | 83.32 | 83.64 | 1,362,740 | -0.25(-0.30%) |
Dec 07, 2017 | 82.35 | 84.94 | 82.14 | 83.89 | 2,376,273 | +1.37(+1.65%) |
Dec 06, 2017 | 81.77 | 83.06 | 81.59 | 82.53 | 822,641 | +0.57(+0.69%) |
Dec 05, 2017 | 84.18 | 84.79 | 81.82 | 81.96 | 1,580,244 | -2.68(-3.17%) |
Dec 04, 2017 | 84.47 | 84.48 | 84.20 | 84.64 | 1,447,689 | +0.54(+0.64%) |
Dec 01, 2017 | 84.98 | 85.14 | 83.57 | 84.10 | 1,111,016 | -0.98(-1.15%) |
Nov 30, 2017 | 85.25 | 85.57 | 84.81 | 85.08 | 945,133 | -0.05(-0.06%) |
Nov 29, 2017 | 85.33 | 85.84 | 84.98 | 85.13 | 878,203 | -0.33(-0.38%) |
Nov 28, 2017 | 84.19 | 85.55 | 84.16 | 85.45 | 1,005,662 | +1.49(+1.78%) |
Nov 27, 2017 | 83.72 | 84.29 | 83.46 | 83.96 | 574,380 | +0.47(+0.56%) |
Nov 24, 2017 | 83.20 | 83.71 | 83.16 | 83.49 | 259,933 | +0.48(+0.58%) |
Nov 22, 2017 | 83.71 | 83.71 | 82.45 | 83.01 | 562,561 | -0.56(-0.67%) |
Nov 21, 2017 | 83.70 | 84.46 | 83.50 | 83.57 | 1,150,704 | +0.11(+0.13%) |
Nov 20, 2017 | 82.60 | 83.79 | 82.49 | 83.47 | 553,680 | +1.25(+1.52%) |
Nov 17, 2017 | 81.90 | 82.67 | 81.74 | 82.22 | 1,285,829 | -0.02(-0.02%) |
Nov 16, 2017 | 81.92 | 82.45 | 81.41 | 82.24 | 1,016,008 | +0.52(+0.64%) |
Nov 15, 2017 | 82.25 | 82.82 | 81.55 | 81.71 | 893,263 | -0.57(-0.69%) |
Nov 14, 2017 | 82.15 | 82.43 | 81.59 | 82.28 | 841,504 | -0.32(-0.38%) |
Nov 13, 2017 | 81.90 | 82.95 | 81.90 | 82.60 | 865,223 | +0.27(+0.33%) |
Nov 10, 2017 | 82.52 | 83.17 | 82.26 | 82.33 | 647,014 | -0.49(-0.59%) |
Nov 09, 2017 | 83.17 | 83.27 | 82.50 | 82.82 | 694,524 | -0.95(-1.13%) |
Nov 08, 2017 | 83.16 | 84.17 | 82.63 | 83.76 | 744,346 | +0.50(+0.60%) |
Nov 07, 2017 | 83.53 | 83.76 | 82.88 | 83.27 | 751,040 | -0.29(-0.35%) |
Nov 06, 2017 | 84.99 | 85.03 | 83.34 | 83.56 | 1,532,743 | -1.65(-1.93%) |
Nov 03, 2017 | 82.73 | 85.83 | 81.72 | 85.20 | 1,744,376 | +3.82(+4.70%) |
Nov 02, 2017 | 81.66 | 81.90 | 81.20 | 81.38 | 1,170,798 | -0.49(-0.60%) |
Nov 01, 2017 | 82.39 | 82.93 | 81.50 | 81.87 | 873,708 | +0.02(+0.02%) |
Oct 31, 2017 | 81.65 | 82.08 | 81.39 | 81.85 | 830,173 | +0.15(+0.19%) |
Oct 30, 2017 | 82.33 | 82.42 | 81.50 | 81.69 | 802,669 | -0.74(-0.90%) |
Oct 27, 2017 | 81.77 | 82.98 | 81.38 | 82.44 | 775,566 | +0.82(+1.01%) |
Oct 26, 2017 | 81.48 | 81.75 | 80.74 | 81.61 | 454,350 | +0.21(+0.26%) |
Oct 25, 2017 | 81.33 | 81.81 | 81.04 | 81.41 | 632,825 | -0.16(-0.20%) |
Oct 24, 2017 | 81.36 | 82.16 | 81.09 | 81.57 | 516,210 | +0.26(+0.32%) |
Oct 23, 2017 | 81.68 | 81.75 | 81.17 | 81.31 | 623,446 | -0.05(-0.07%) |
Oct 20, 2017 | 81.69 | 81.81 | 81.04 | 81.36 | 1,257,164 | +0.32(+0.39%) |
Oct 19, 2017 | 80.32 | 81.42 | 80.19 | 81.04 | 676,643 | +0.51(+0.63%) |
Oct 18, 2017 | 80.59 | 80.63 | 79.61 | 80.54 | 796,732 | +0.19(+0.24%) |
Oct 17, 2017 | 80.54 | 80.73 | 80.03 | 80.35 | 651,641 | -0.43(-0.54%) |
Oct 16, 2017 | 81.30 | 81.38 | 80.71 | 80.78 | 645,425 | -0.52(-0.63%) |
Oct 13, 2017 | 81.36 | 81.50 | 80.92 | 81.30 | 753,382 | +0.12(+0.14%) |
Oct 12, 2017 | 80.63 | 81.57 | 80.36 | 81.18 | 802,601 | +0.49(+0.61%) |
Oct 11, 2017 | 80.61 | 80.91 | 80.26 | 80.69 | 630,854 | +0.16(+0.20%) |
Oct 10, 2017 | 80.94 | 81.11 | 80.24 | 80.53 | 911,709 | -0.02(-0.02%) |
Oct 09, 2017 | 81.09 | 81.41 | 80.38 | 80.55 | 1,096,562 | -0.31(-0.38%) |
Oct 06, 2017 | 78.56 | 81.08 | 78.42 | 80.85 | 2,343,180 | +3.11(+4.00%) |
Oct 05, 2017 | 77.45 | 78.23 | 77.38 | 77.74 | 828,650 | +0.33(+0.42%) |
Oct 04, 2017 | 77.56 | 77.75 | 77.26 | 77.42 | 634,030 | -0.05(-0.06%) |
Oct 03, 2017 | 77.51 | 77.55 | 77.07 | 77.46 | 668,433 | -0.14(-0.17%) |
Oct 02, 2017 | 76.60 | 77.60 | 76.44 | 77.60 | 1,149,960 | +0.88(+1.14%) |
Sep 29, 2017 | 75.86 | 76.72 | 75.58 | 76.72 | 1,055,026 | +1.07(+1.41%) |
Sep 28, 2017 | 75.73 | 76.17 | 75.57 | 75.66 | 749,089 | -0.37(-0.49%) |
Sep 27, 2017 | 75.35 | 76.34 | 75.13 | 76.03 | 970,732 | +0.98(+1.30%) |
Sep 26, 2017 | 75.62 | 75.76 | 74.91 | 75.05 | 827,579 | -0.43(-0.57%) |
Sep 25, 2017 | 76.06 | 76.29 | 75.16 | 75.48 | 575,874 | -0.71(-0.94%) |
Sep 22, 2017 | 76.78 | 76.84 | 76.09 | 76.20 | 825,255 | -0.63(-0.82%) |
Sep 21, 2017 | 77.36 | 77.41 | 76.59 | 76.83 | 520,962 | -0.60(-0.77%) |
Sep 20, 2017 | 77.73 | 77.74 | 76.76 | 77.43 | 679,917 | -0.17(-0.22%) |
Sep 19, 2017 | 77.54 | 77.74 | 77.08 | 77.60 | 853,572 | +0.33(+0.42%) |
Sep 18, 2017 | 77.53 | 77.68 | 77.10 | 77.27 | 1,112,547 | +0.00(+0.00%) |
Sep 15, 2017 | 76.47 | 77.33 | 76.19 | 77.27 | 1,990,193 | +0.81(+1.06%) |
Sep 14, 2017 | 77.01 | 77.46 | 76.32 | 76.46 | 1,058,919 | -0.83(-1.08%) |
Sep 13, 2017 | 78.66 | 78.66 | 77.25 | 77.29 | 848,185 | -1.59(-2.02%) |
Sep 12, 2017 | 78.42 | 79.05 | 77.87 | 78.88 | 927,795 | +0.66(+0.84%) |
Sep 11, 2017 | 77.02 | 78.58 | 76.73 | 78.23 | 1,121,602 | +1.70(+2.22%) |
Sep 08, 2017 | 77.41 | 77.46 | 76.46 | 76.53 | 1,761,182 | -1.11(-1.42%) |
Sep 07, 2017 | 77.13 | 77.72 | 76.53 | 77.63 | 1,119,398 | +0.57(+0.73%) |
Sep 06, 2017 | 77.91 | 77.95 | 76.76 | 77.07 | 1,207,314 | -0.85(-1.08%) |
Sep 05, 2017 | 78.74 | 79.02 | 77.61 | 77.91 | 708,897 | -1.09(-1.38%) |
Sep 01, 2017 | 79.42 | 79.46 | 78.78 | 79.00 | 690,058 | -0.22(-0.28%) |
Aug 31, 2017 | 79.03 | 79.41 | 78.73 | 79.22 | 1,411,881 | +0.41(+0.52%) |
Aug 30, 2017 | 78.20 | 78.87 | 77.79 | 78.81 | 636,751 | +0.65(+0.83%) |
Aug 29, 2017 | 78.12 | 78.40 | 77.82 | 78.16 | 980,090 | -0.32(-0.41%) |
Aug 28, 2017 | 78.24 | 79.08 | 78.24 | 78.49 | 807,429 | +0.38(+0.48%) |
Aug 25, 2017 | 78.00 | 78.64 | 77.71 | 78.11 | 970,754 | +0.33(+0.43%) |
Aug 24, 2017 | 77.71 | 77.96 | 77.24 | 77.78 | 967,779 | +0.27(+0.35%) |
Aug 23, 2017 | 77.46 | 78.63 | 76.55 | 77.51 | 3,945,538 | -0.18(-0.23%) |
Aug 22, 2017 | 78.62 | 78.67 | 77.35 | 77.69 | 1,419,054 | -0.71(-0.91%) |
Aug 21, 2017 | 77.96 | 78.79 | 77.03 | 78.40 | 1,564,808 | -0.15(-0.19%) |
Aug 18, 2017 | 78.21 | 79.53 | 77.63 | 78.55 | 1,318,377 | +0.22(+0.28%) |
Aug 17, 2017 | 78.79 | 79.49 | 78.29 | 78.33 | 1,437,048 | -0.95(-1.20%) |
Aug 16, 2017 | 79.16 | 79.67 | 77.71 | 79.29 | 1,722,564 | +0.24(+0.31%) |
Aug 15, 2017 | 79.76 | 79.90 | 79.03 | 79.04 | 996,482 | -0.61(-0.77%) |
Aug 14, 2017 | 79.22 | 79.87 | 79.12 | 79.66 | 760,109 | +1.01(+1.28%) |
Aug 11, 2017 | 78.35 | 79.40 | 78.18 | 78.65 | 896,512 | +0.44(+0.56%) |
Aug 10, 2017 | 78.98 | 79.27 | 78.19 | 78.21 | 1,002,172 | -1.37(-1.72%) |
Aug 09, 2017 | 79.23 | 79.59 | 78.85 | 79.58 | 860,926 | -0.06(-0.08%) |
Aug 08, 2017 | 80.18 | 80.45 | 79.39 | 79.64 | 1,100,045 | -0.56(-0.70%) |
Aug 07, 2017 | 81.23 | 81.23 | 79.69 | 80.20 | 1,453,734 | -1.05(-1.29%) |
Aug 04, 2017 | 82.34 | 84.29 | 80.58 | 81.25 | 2,319,672 | -0.03(-0.03%) |
Aug 03, 2017 | 81.37 | 82.13 | 81.10 | 81.27 | 1,081,043 | -0.03(-0.03%) |
Aug 02, 2017 | 82.62 | 82.70 | 81.19 | 81.30 | 719,039 | -1.37(-1.65%) |
Aug 01, 2017 | 81.86 | 82.87 | 81.72 | 82.67 | 807,771 | +1.14(+1.40%) |
Jul 31, 2017 | 82.01 | 82.22 | 80.68 | 81.53 | 1,119,654 | -0.30(-0.36%) |
Jul 28, 2017 | 82.70 | 83.32 | 81.81 | 81.82 | 1,129,432 | -1.08(-1.30%) |
Jul 27, 2017 | 82.70 | 83.00 | 82.16 | 82.90 | 814,797 | +0.33(+0.40%) |
Jul 26, 2017 | 82.27 | 82.88 | 82.02 | 82.57 | 763,924 | +0.40(+0.49%) |
Jul 25, 2017 | 81.72 | 82.26 | 81.50 | 82.16 | 744,590 | +0.65(+0.79%) |
Jul 24, 2017 | 81.37 | 81.89 | 81.05 | 81.52 | 614,598 | +0.13(+0.17%) |
Jul 21, 2017 | 80.91 | 82.19 | 80.59 | 81.38 | 1,202,911 | +0.50(+0.62%) |
Jul 20, 2017 | 80.72 | 80.91 | 80.23 | 80.88 | 591,199 | +0.16(+0.20%) |
Jul 19, 2017 | 79.85 | 80.92 | 79.58 | 80.72 | 807,992 | +1.20(+1.50%) |
Jul 18, 2017 | 79.20 | 79.54 | 78.67 | 79.52 | 601,054 | +0.15(+0.19%) |
Jul 17, 2017 | 79.50 | 79.61 | 79.17 | 79.37 | 494,638 | -0.30(-0.37%) |
Jul 14, 2017 | 79.33 | 79.70 | 78.91 | 79.67 | 512,729 | +0.25(+0.32%) |
Jul 13, 2017 | 79.64 | 79.94 | 79.17 | 79.41 | 760,350 | -0.29(-0.36%) |
Jul 12, 2017 | 79.30 | 79.83 | 79.04 | 79.70 | 646,841 | +0.90(+1.14%) |
Jul 11, 2017 | 78.56 | 78.92 | 77.93 | 78.80 | 533,822 | +0.38(+0.48%) |
Jul 10, 2017 | 78.07 | 78.76 | 78.07 | 78.42 | 610,160 | -0.07(-0.09%) |
Jul 07, 2017 | 77.63 | 78.76 | 77.58 | 78.50 | 686,714 | +1.21(+1.57%) |
Jul 06, 2017 | 77.95 | 77.96 | 76.95 | 77.28 | 957,310 | -0.78(-1.00%) |
Jul 05, 2017 | 78.06 | 78.41 | 77.70 | 78.06 | 906,734 | +0.13(+0.17%) |
Jul 03, 2017 | 78.21 | 78.47 | 77.92 | 77.93 | 525,337 | -0.05(-0.07%) |
Jun 30, 2017 | 78.22 | 78.72 | 77.93 | 77.98 | 1,367,273 | -0.05(-0.07%) |
Jun 29, 2017 | 79.20 | 79.39 | 77.49 | 78.04 | 1,598,530 | -1.20(-1.51%) |
Jun 28, 2017 | 79.26 | 79.72 | 78.95 | 79.23 | 1,232,742 | +0.37(+0.47%) |
Jun 27, 2017 | 79.62 | 79.83 | 78.87 | 78.87 | 880,968 | -0.63(-0.79%) |
Jun 26, 2017 | 79.79 | 80.15 | 79.47 | 79.49 | 843,551 | -0.20(-0.25%) |
Jun 23, 2017 | 78.59 | 79.80 | 78.30 | 79.69 | 1,825,730 | +1.15(+1.47%) |
Jun 22, 2017 | 77.54 | 78.85 | 77.27 | 78.54 | 1,155,945 | +1.01(+1.30%) |
Jun 21, 2017 | 77.38 | 77.66 | 77.16 | 77.53 | 1,223,739 | +0.45(+0.58%) |
Jun 20, 2017 | 77.32 | 77.35 | 76.79 | 77.08 | 812,851 | -0.41(-0.53%) |
Jun 19, 2017 | 76.46 | 77.59 | 76.35 | 77.50 | 870,899 | +1.33(+1.75%) |
Jun 16, 2017 | 76.11 | 76.35 | 75.79 | 76.17 | 1,303,894 | +0.24(+0.32%) |
Jun 15, 2017 | 75.78 | 76.11 | 75.39 | 75.93 | 1,104,899 | -0.38(-0.49%) |
Jun 14, 2017 | 77.35 | 77.35 | 75.97 | 76.30 | 974,094 | -1.05(-1.36%) |
Jun 13, 2017 | 77.59 | 78.12 | 77.00 | 77.35 | 1,334,741 | +0.36(+0.47%) |
Jun 12, 2017 | 76.66 | 77.08 | 76.09 | 77.00 | 1,832,203 | -0.05(-0.07%) |
Jun 09, 2017 | 77.57 | 78.48 | 76.35 | 77.05 | 1,312,729 | -0.43(-0.55%) |
Jun 08, 2017 | 77.55 | 76.19 | 77.48 | 932,994 | +0.42(+0.55%) | |
Jun 07, 2017 | 78.49 | 78.66 | 76.60 | 77.06 | 1,288,074 | -1.14(-1.46%) |
Jun 06, 2017 | 77.98 | 78.65 | 77.36 | 78.20 | 1,120,455 | +0.13(+0.17%) |
Jun 05, 2017 | 77.42 | 78.19 | 77.24 | 78.07 | 1,204,920 | +0.62(+0.80%) |
Jun 02, 2017 | 76.52 | 77.60 | 76.18 | 77.45 | 1,475,342 | +0.88(+1.14%) |