Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 100.65 | 100.65 | 98.19 | 98.30 | 4,013,742 | -1.95(-1.95%) |
May 30, 2018 | 100.56 | 101.33 | 100.25 | 100.25 | 1,161,005 | -0.19(-0.19%) |
May 29, 2018 | 100.79 | 101.13 | 99.91 | 100.45 | 1,417,318 | -0.81(-0.80%) |
May 25, 2018 | 101.26 | 101.26 | 101.26 | 0 | -0.27(-0.26%) | |
May 24, 2018 | 101.13 | 101.72 | 100.78 | 101.53 | 1,468,618 | +0.02(+0.02%) |
May 23, 2018 | 99.48 | 101.52 | 99.26 | 101.51 | 1,400,659 | +1.40(+1.40%) |
May 22, 2018 | 99.82 | 100.55 | 99.19 | 100.11 | 2,144,986 | +0.85(+0.86%) |
May 21, 2018 | 98.09 | 99.35 | 97.83 | 99.26 | 1,460,618 | +1.80(+1.85%) |
May 18, 2018 | 97.19 | 97.96 | 96.98 | 97.45 | 2,657,149 | +0.15(+0.15%) |
May 17, 2018 | 97.67 | 97.99 | 97.18 | 97.30 | 1,225,125 | -0.96(-0.98%) |
May 16, 2018 | 98.83 | 99.23 | 98.15 | 98.27 | 1,057,502 | -0.62(-0.63%) |
May 15, 2018 | 98.01 | 98.96 | 97.78 | 98.89 | 1,250,931 | +0.55(+0.56%) |
May 14, 2018 | 99.30 | 100.14 | 98.09 | 98.34 | 1,353,239 | -0.91(-0.91%) |
May 11, 2018 | 99.45 | 99.52 | 98.45 | 99.25 | 1,163,432 | -0.35(-0.35%) |
May 10, 2018 | 97.37 | 99.75 | 97.30 | 99.59 | 1,657,332 | +2.72(+2.81%) |
May 09, 2018 | 98.81 | 99.10 | 96.54 | 96.87 | 2,038,357 | -1.89(-1.91%) |
May 08, 2018 | 98.27 | 99.35 | 97.89 | 98.76 | 1,241,497 | +0.49(+0.49%) |
May 07, 2018 | 99.39 | 99.42 | 97.67 | 98.28 | 1,763,664 | -0.66(-0.67%) |
May 04, 2018 | 98.87 | 99.96 | 96.22 | 98.93 | 2,596,605 | +0.31(+0.32%) |
May 03, 2018 | 98.47 | 98.87 | 96.62 | 98.62 | 2,012,639 | +0.05(+0.06%) |
May 02, 2018 | 99.55 | 99.91 | 98.42 | 98.57 | 1,047,870 | -0.78(-0.78%) |
May 01, 2018 | 100.58 | 100.63 | 97.85 | 99.35 | 1,320,843 | -1.24(-1.23%) |
Apr 30, 2018 | 101.11 | 101.60 | 100.25 | 100.58 | 982,464 | -0.29(-0.29%) |
Apr 27, 2018 | 100.60 | 100.97 | 99.95 | 100.88 | 1,006,592 | +0.29(+0.29%) |
Apr 26, 2018 | 100.36 | 101.05 | 99.99 | 100.58 | 598,523 | +0.38(+0.37%) |
Apr 25, 2018 | 100.05 | 100.39 | 99.30 | 100.21 | 894,317 | -0.20(-0.20%) |
Apr 24, 2018 | 100.71 | 101.92 | 99.75 | 100.41 | 1,197,056 | -0.16(-0.16%) |
Apr 23, 2018 | 101.52 | 102.28 | 100.42 | 100.57 | 832,931 | -0.69(-0.68%) |
Apr 20, 2018 | 101.71 | 102.08 | 100.88 | 101.26 | 785,360 | -0.13(-0.13%) |
Apr 19, 2018 | 101.53 | 102.02 | 101.23 | 101.39 | 908,843 | -0.65(-0.64%) |
Apr 18, 2018 | 101.51 | 102.49 | 101.17 | 102.04 | 787,424 | +0.71(+0.70%) |
Apr 17, 2018 | 100.05 | 101.59 | 99.81 | 101.33 | 872,020 | +1.58(+1.59%) |
Apr 16, 2018 | 98.86 | 100.24 | 97.91 | 99.75 | 811,887 | +1.13(+1.14%) |
Apr 13, 2018 | 99.26 | 99.43 | 98.26 | 98.62 | 599,370 | -0.59(-0.59%) |
Apr 12, 2018 | 99.13 | 99.78 | 98.61 | 99.21 | 796,972 | +0.64(+0.65%) |
Apr 11, 2018 | 97.95 | 99.15 | 97.52 | 98.57 | 844,991 | +0.07(+0.07%) |
Apr 10, 2018 | 97.08 | 98.72 | 96.87 | 98.50 | 1,174,047 | +2.60(+2.71%) |
Apr 09, 2018 | 95.89 | 96.87 | 95.75 | 95.89 | 1,112,411 | +0.67(+0.70%) |
Apr 06, 2018 | 96.87 | 97.50 | 94.97 | 95.23 | 1,179,738 | -2.48(-2.54%) |
Apr 05, 2018 | 97.93 | 98.62 | 97.19 | 97.71 | 1,499,915 | +0.57(+0.58%) |
Apr 04, 2018 | 95.04 | 97.46 | 94.95 | 97.14 | 1,750,438 | +1.04(+1.09%) |
Apr 03, 2018 | 96.41 | 97.46 | 95.61 | 96.10 | 1,446,998 | +0.38(+0.39%) |
Apr 02, 2018 | 96.17 | 96.82 | 94.49 | 95.72 | 1,577,916 | -0.71(-0.74%) |
Mar 29, 2018 | 96.43 | 96.43 | 96.43 | 0 | +1.23(+1.29%) | |
Mar 28, 2018 | 96.77 | 97.42 | 95.17 | 95.21 | 947,733 | -1.80(-1.86%) |
Mar 27, 2018 | 97.40 | 98.10 | 96.42 | 97.01 | 2,194,609 | +0.13(+0.13%) |
Mar 26, 2018 | 96.69 | 97.52 | 96.11 | 96.88 | 1,404,612 | +1.38(+1.45%) |
Mar 23, 2018 | 98.48 | 98.73 | 95.50 | 95.50 | 1,065,447 | -2.67(-2.72%) |
Mar 22, 2018 | 99.19 | 99.61 | 98.11 | 98.17 | 1,126,044 | -1.73(-1.73%) |
Mar 21, 2018 | 99.85 | 100.55 | 99.69 | 99.91 | 1,168,704 | -0.27(-0.27%) |
Mar 20, 2018 | 99.87 | 100.58 | 99.58 | 100.18 | 1,176,121 | +0.59(+0.59%) |
Mar 19, 2018 | 99.20 | 99.86 | 98.65 | 99.59 | 1,122,401 | -0.07(-0.07%) |
Mar 16, 2018 | 99.82 | 100.57 | 99.48 | 99.67 | 1,409,152 | +0.03(+0.03%) |
Mar 15, 2018 | 99.78 | 100.27 | 99.38 | 99.64 | 1,015,565 | -0.14(-0.14%) |
Mar 14, 2018 | 100.22 | 100.42 | 99.41 | 99.78 | 1,019,358 | +0.23(+0.23%) |
Mar 13, 2018 | 99.57 | 100.52 | 99.02 | 99.55 | 1,564,395 | +0.34(+0.34%) |
Mar 12, 2018 | 99.46 | 99.73 | 98.92 | 99.21 | 1,456,928 | -0.22(-0.22%) |
Mar 09, 2018 | 98.89 | 99.79 | 98.65 | 99.43 | 1,787,325 | +0.57(+0.57%) |
Mar 08, 2018 | 99.53 | 99.55 | 97.86 | 98.86 | 966,876 | -0.34(-0.34%) |
Mar 07, 2018 | 99.51 | 99.20 | 986,302 | +0.42(+0.42%) | ||
Mar 06, 2018 | 98.06 | 99.12 | 97.82 | 98.78 | 1,048,273 | +1.01(+1.03%) |
Mar 05, 2018 | 96.70 | 98.39 | 96.44 | 97.77 | 1,050,458 | +0.89(+0.92%) |
Mar 02, 2018 | 96.31 | 97.17 | 95.98 | 96.88 | 897,733 | -0.03(-0.03%) |
Mar 01, 2018 | 97.68 | 98.01 | 95.93 | 96.91 | 1,465,711 | +0.15(+0.16%) |
Feb 28, 2018 | 97.27 | 98.24 | 96.75 | 96.75 | 1,169,618 | -0.43(-0.44%) |
Feb 27, 2018 | 97.52 | 98.11 | 96.81 | 97.18 | 1,323,196 | -0.18(-0.19%) |
Feb 26, 2018 | 97.66 | 97.79 | 96.86 | 97.36 | 1,068,406 | +0.08(+0.08%) |
Feb 23, 2018 | 96.09 | 97.63 | 95.95 | 97.28 | 1,345,784 | +1.82(+1.91%) |
Feb 22, 2018 | 95.04 | 95.46 | 1,241,889 | -0.24(-0.25%) | ||
Feb 21, 2018 | 96.70 | 97.21 | 95.67 | 95.69 | 1,223,050 | -0.69(-0.72%) |
Feb 20, 2018 | 95.94 | 97.50 | 95.56 | 96.39 | 1,558,192 | -0.15(-0.15%) |
Feb 16, 2018 | 96.53 | 96.53 | 96.53 | 0 | -0.20(-0.21%) | |
Feb 15, 2018 | 96.29 | 96.95 | 95.52 | 96.73 | 1,858,716 | +1.01(+1.06%) |
Feb 14, 2018 | 92.62 | 95.90 | 92.33 | 95.72 | 1,820,523 | +2.81(+3.02%) |
Feb 13, 2018 | 91.91 | 93.05 | 91.33 | 92.91 | 1,124,462 | +0.58(+0.63%) |
Feb 12, 2018 | 90.98 | 92.98 | 90.81 | 92.33 | 1,364,330 | +1.98(+2.19%) |
Feb 09, 2018 | 90.70 | 91.44 | 88.36 | 90.35 | 3,631,031 | +0.36(+0.40%) |
Feb 08, 2018 | 93.83 | 93.88 | 89.98 | 90.00 | 2,240,939 | -3.55(-3.79%) |
Feb 07, 2018 | 93.68 | 93.92 | 93.28 | 93.54 | 2,299,842 | -0.12(-0.13%) |
Feb 06, 2018 | 94.04 | 90.27 | 93.66 | 3,492,557 | +0.22(+0.23%) | |
Feb 05, 2018 | 94.38 | 95.59 | 92.98 | 93.44 | 2,265,841 | -1.23(-1.30%) |
Feb 02, 2018 | 91.92 | 98.24 | 91.67 | 94.67 | 4,888,835 | +4.33(+4.79%) |
Feb 01, 2018 | 90.68 | 91.13 | 89.97 | 90.34 | 1,627,467 | -0.31(-0.34%) |
Jan 31, 2018 | 91.02 | 91.38 | 90.11 | 90.65 | 974,119 | -0.31(-0.34%) |
Jan 30, 2018 | 90.12 | 91.08 | 89.84 | 90.96 | 994,622 | +0.57(+0.63%) |
Jan 29, 2018 | 90.33 | 91.87 | 90.24 | 90.40 | 1,081,895 | +0.16(+0.18%) |
Jan 26, 2018 | 89.42 | 90.23 | 89.26 | 90.23 | 1,071,157 | +1.20(+1.35%) |
Jan 25, 2018 | 88.17 | 89.50 | 87.85 | 89.03 | 1,226,153 | +1.68(+1.92%) |
Jan 24, 2018 | 88.55 | 88.65 | 87.28 | 87.35 | 918,503 | -0.84(-0.95%) |
Jan 23, 2018 | 88.71 | 88.71 | 87.84 | 88.19 | 887,224 | -0.52(-0.59%) |
Jan 22, 2018 | 89.52 | 89.57 | 88.43 | 88.71 | 1,071,017 | -0.43(-0.48%) |
Jan 19, 2018 | 89.30 | 89.57 | 88.82 | 89.14 | 1,174,379 | +0.27(+0.31%) |
Jan 18, 2018 | 88.78 | 89.00 | 88.26 | 88.87 | 1,111,011 | +0.20(+0.23%) |
Jan 17, 2018 | 87.91 | 89.05 | 87.82 | 88.67 | 777,168 | +1.29(+1.48%) |
Jan 16, 2018 | 88.50 | 88.52 | 86.84 | 87.37 | 1,308,699 | -0.65(-0.74%) |
Jan 12, 2018 | 88.02 | 88.02 | 88.02 | 0 | +2.75(+3.23%) | |
Jan 11, 2018 | 84.15 | 85.34 | 83.98 | 85.27 | 890,919 | +1.07(+1.27%) |
Jan 10, 2018 | 83.82 | 84.18 | 83.60 | 84.20 | 589,251 | +0.24(+0.28%) |
Jan 09, 2018 | 84.76 | 85.20 | 83.79 | 83.96 | 893,413 | -0.64(-0.75%) |
Jan 08, 2018 | 83.56 | 84.63 | 83.49 | 84.60 | 798,373 | +0.86(+1.02%) |
Jan 05, 2018 | 83.13 | 83.84 | 82.66 | 83.74 | 745,624 | +1.11(+1.35%) |
Jan 04, 2018 | 81.93 | 83.50 | 81.93 | 82.63 | 1,421,798 | +0.68(+0.83%) |
Jan 03, 2018 | 82.46 | 82.56 | 81.28 | 81.95 | 1,745,770 | -0.58(-0.71%) |
Jan 02, 2018 | 82.80 | 83.07 | 82.08 | 82.53 | 878,647 | +0.19(+0.23%) |
Dec 29, 2017 | 82.34 | 82.34 | 82.34 | 0 | -0.21(-0.25%) | |
Dec 28, 2017 | 82.91 | 83.35 | 81.96 | 82.55 | 1,202,202 | -0.21(-0.25%) |
Dec 27, 2017 | 82.62 | 82.87 | 82.04 | 82.76 | 609,463 | +0.12(+0.14%) |
Dec 26, 2017 | 82.78 | 83.01 | 82.33 | 82.64 | 668,581 | -0.08(-0.10%) |
Dec 22, 2017 | 83.51 | 83.52 | 82.61 | 82.72 | 613,975 | -0.78(-0.94%) |
Dec 21, 2017 | 84.02 | 84.51 | 83.27 | 83.51 | 893,214 | -0.44(-0.52%) |
Dec 20, 2017 | 85.30 | 85.47 | 83.85 | 83.94 | 1,142,915 | -1.08(-1.26%) |
Dec 19, 2017 | 86.31 | 86.86 | 85.00 | 85.02 | 1,955,170 | -1.10(-1.28%) |
Dec 18, 2017 | 85.01 | 86.30 | 85.01 | 86.12 | 1,718,902 | +1.22(+1.44%) |
Dec 15, 2017 | 84.42 | 85.56 | 84.06 | 84.90 | 1,578,701 | +0.87(+1.03%) |
Dec 14, 2017 | 85.49 | 85.49 | 83.93 | 84.04 | 1,154,514 | -1.11(-1.31%) |
Dec 13, 2017 | 84.58 | 85.83 | 84.30 | 85.15 | 1,000,894 | +0.52(+0.61%) |
Dec 12, 2017 | 84.63 | 85.15 | 83.23 | 84.63 | 962,908 | +0.94(+1.13%) |
Dec 11, 2017 | 83.68 | 84.08 | 83.35 | 83.69 | 1,358,486 | -0.17(-0.21%) |
Dec 08, 2017 | 84.72 | 84.96 | 83.54 | 83.86 | 1,359,121 | -0.25(-0.30%) |
Dec 07, 2017 | 82.56 | 85.17 | 82.36 | 84.11 | 2,369,962 | +1.37(+1.65%) |
Dec 06, 2017 | 81.98 | 83.28 | 81.80 | 82.75 | 820,457 | +0.57(+0.69%) |
Dec 05, 2017 | 84.40 | 85.01 | 82.04 | 82.17 | 1,576,048 | -2.69(-3.17%) |
Dec 04, 2017 | 84.69 | 84.70 | 84.42 | 84.87 | 1,443,844 | +0.54(+0.65%) |
Dec 01, 2017 | 85.20 | 85.37 | 83.80 | 84.32 | 1,108,066 | -0.98(-1.15%) |
Nov 30, 2017 | 85.47 | 85.80 | 85.04 | 85.30 | 942,623 | -0.05(-0.06%) |
Nov 29, 2017 | 85.56 | 86.07 | 85.20 | 85.36 | 875,871 | -0.33(-0.38%) |
Nov 28, 2017 | 84.41 | 85.77 | 84.39 | 85.68 | 1,002,991 | +1.50(+1.78%) |
Nov 27, 2017 | 83.94 | 84.51 | 83.68 | 84.19 | 572,854 | +0.47(+0.56%) |
Nov 24, 2017 | 83.43 | 83.94 | 83.38 | 83.72 | 259,242 | +0.48(+0.58%) |
Nov 22, 2017 | 83.93 | 83.93 | 82.67 | 83.24 | 561,067 | -0.56(-0.67%) |
Nov 21, 2017 | 83.92 | 84.69 | 83.72 | 83.80 | 1,147,648 | +0.11(+0.13%) |
Nov 20, 2017 | 82.82 | 84.01 | 82.71 | 83.69 | 552,210 | +1.25(+1.52%) |
Nov 17, 2017 | 82.12 | 82.89 | 81.96 | 82.44 | 1,282,414 | -0.02(-0.02%) |
Nov 16, 2017 | 82.14 | 82.67 | 81.62 | 82.46 | 1,013,310 | +0.53(+0.64%) |
Nov 15, 2017 | 82.46 | 83.04 | 81.77 | 81.93 | 890,891 | -0.57(-0.69%) |
Nov 14, 2017 | 82.36 | 82.65 | 81.80 | 82.50 | 839,269 | -0.32(-0.38%) |
Nov 13, 2017 | 82.12 | 83.17 | 82.12 | 82.82 | 862,926 | +0.27(+0.33%) |
Nov 10, 2017 | 82.74 | 83.39 | 82.48 | 82.55 | 645,295 | -0.49(-0.59%) |
Nov 09, 2017 | 83.39 | 83.49 | 82.72 | 83.04 | 692,679 | -0.95(-1.13%) |
Nov 08, 2017 | 83.38 | 84.40 | 82.85 | 83.99 | 742,369 | +0.50(+0.60%) |
Nov 07, 2017 | 83.75 | 83.98 | 83.10 | 83.49 | 749,046 | -0.29(-0.35%) |
Nov 06, 2017 | 85.22 | 85.26 | 83.56 | 83.78 | 1,528,672 | -1.65(-1.93%) |
Nov 03, 2017 | 82.95 | 86.05 | 81.93 | 85.43 | 1,739,744 | +3.83(+4.70%) |
Nov 02, 2017 | 81.88 | 82.12 | 81.41 | 81.59 | 1,167,689 | -0.49(-0.60%) |
Nov 01, 2017 | 82.61 | 83.15 | 81.72 | 82.08 | 871,388 | +0.02(+0.02%) |
Oct 31, 2017 | 81.87 | 82.30 | 81.60 | 82.07 | 827,969 | +0.15(+0.19%) |
Oct 30, 2017 | 82.55 | 82.64 | 81.72 | 81.91 | 800,537 | -0.74(-0.90%) |
Oct 27, 2017 | 81.98 | 83.20 | 81.59 | 82.66 | 773,506 | +0.82(+1.01%) |
Oct 26, 2017 | 81.69 | 81.97 | 80.95 | 81.83 | 453,144 | +0.21(+0.26%) |
Oct 25, 2017 | 81.55 | 82.03 | 81.26 | 81.62 | 631,145 | -0.16(-0.20%) |
Oct 24, 2017 | 81.58 | 82.37 | 81.30 | 81.78 | 514,839 | +0.26(+0.32%) |
Oct 23, 2017 | 81.89 | 81.97 | 81.39 | 81.52 | 621,790 | -0.05(-0.07%) |
Oct 20, 2017 | 81.91 | 82.03 | 81.25 | 81.58 | 1,253,825 | +0.32(+0.39%) |
Oct 19, 2017 | 80.53 | 81.64 | 80.41 | 81.26 | 674,846 | +0.51(+0.63%) |
Oct 18, 2017 | 80.81 | 80.84 | 79.82 | 80.75 | 794,616 | +0.19(+0.24%) |
Oct 17, 2017 | 80.75 | 80.94 | 80.24 | 80.56 | 649,910 | -0.44(-0.54%) |
Oct 16, 2017 | 81.51 | 81.59 | 80.92 | 81.00 | 643,711 | -0.52(-0.63%) |
Oct 13, 2017 | 81.58 | 81.72 | 81.13 | 81.51 | 751,382 | +0.12(+0.14%) |
Oct 12, 2017 | 80.84 | 81.78 | 80.57 | 81.40 | 800,470 | +0.49(+0.60%) |
Oct 11, 2017 | 80.82 | 81.12 | 80.47 | 80.91 | 629,179 | +0.16(+0.20%) |
Oct 10, 2017 | 81.16 | 81.32 | 80.45 | 80.74 | 909,288 | -0.02(-0.02%) |
Oct 09, 2017 | 81.30 | 81.62 | 80.60 | 80.76 | 1,093,650 | -0.31(-0.38%) |
Oct 06, 2017 | 78.77 | 81.30 | 78.63 | 81.07 | 2,336,957 | +3.12(+4.00%) |
Oct 05, 2017 | 77.65 | 78.44 | 77.59 | 77.95 | 826,450 | +0.33(+0.42%) |
Oct 04, 2017 | 77.77 | 77.96 | 77.46 | 77.62 | 632,346 | -0.05(-0.06%) |
Oct 03, 2017 | 77.72 | 77.76 | 77.28 | 77.67 | 666,658 | -0.14(-0.17%) |
Oct 02, 2017 | 76.81 | 77.81 | 76.65 | 77.81 | 1,146,906 | +0.88(+1.14%) |
Sep 29, 2017 | 76.07 | 76.93 | 75.78 | 76.93 | 1,052,224 | +1.07(+1.41%) |
Sep 28, 2017 | 75.93 | 76.37 | 75.77 | 75.86 | 747,100 | -0.37(-0.49%) |
Sep 27, 2017 | 75.55 | 76.55 | 75.33 | 76.23 | 968,154 | +0.98(+1.30%) |
Sep 26, 2017 | 75.82 | 75.97 | 75.10 | 75.25 | 825,382 | -0.44(-0.57%) |
Sep 25, 2017 | 76.26 | 76.49 | 75.36 | 75.68 | 574,345 | -0.72(-0.94%) |
Sep 22, 2017 | 76.98 | 77.04 | 76.30 | 76.40 | 823,064 | -0.63(-0.82%) |
Sep 21, 2017 | 77.56 | 77.62 | 76.79 | 77.04 | 519,579 | -0.60(-0.77%) |
Sep 20, 2017 | 77.93 | 77.95 | 76.96 | 77.63 | 678,112 | -0.17(-0.22%) |
Sep 19, 2017 | 77.74 | 77.95 | 77.29 | 77.81 | 851,305 | +0.33(+0.42%) |
Sep 18, 2017 | 77.73 | 77.89 | 77.31 | 77.48 | 1,109,592 | +0.00(+0.00%) |
Sep 15, 2017 | 76.67 | 77.53 | 76.39 | 77.48 | 1,984,908 | +0.82(+1.06%) |
Sep 14, 2017 | 77.22 | 77.67 | 76.53 | 76.66 | 1,056,106 | -0.83(-1.08%) |
Sep 13, 2017 | 78.87 | 78.87 | 77.45 | 77.50 | 845,932 | -1.60(-2.02%) |
Sep 12, 2017 | 78.63 | 79.26 | 78.08 | 79.09 | 925,331 | +0.66(+0.84%) |
Sep 11, 2017 | 77.23 | 78.79 | 76.94 | 78.44 | 1,118,623 | +1.70(+2.22%) |
Sep 08, 2017 | 77.61 | 77.67 | 76.67 | 76.73 | 1,756,505 | -1.11(-1.42%) |
Sep 07, 2017 | 77.34 | 77.93 | 76.73 | 77.84 | 1,116,425 | +0.57(+0.73%) |
Sep 06, 2017 | 78.12 | 78.16 | 76.97 | 77.27 | 1,204,108 | -0.85(-1.08%) |
Sep 05, 2017 | 78.95 | 79.23 | 77.81 | 78.12 | 707,015 | -1.09(-1.38%) |
Sep 01, 2017 | 79.63 | 79.68 | 78.98 | 79.21 | 688,226 | -0.23(-0.28%) |
Aug 31, 2017 | 79.24 | 79.62 | 78.94 | 79.44 | 1,408,131 | +0.41(+0.52%) |
Aug 30, 2017 | 78.41 | 79.08 | 77.99 | 79.02 | 635,060 | +0.65(+0.83%) |
Aug 29, 2017 | 78.33 | 78.61 | 78.03 | 78.37 | 977,487 | -0.32(-0.41%) |
Aug 28, 2017 | 78.44 | 79.29 | 78.44 | 78.70 | 805,285 | +0.38(+0.48%) |
Aug 25, 2017 | 78.21 | 78.85 | 77.92 | 78.32 | 968,176 | +0.33(+0.43%) |
Aug 24, 2017 | 77.92 | 78.16 | 77.44 | 77.98 | 965,209 | +0.27(+0.35%) |
Aug 23, 2017 | 77.67 | 78.84 | 76.76 | 77.71 | 3,935,060 | -0.18(-0.23%) |
Aug 22, 2017 | 78.83 | 78.88 | 77.55 | 77.89 | 1,415,285 | -0.71(-0.91%) |
Aug 21, 2017 | 78.16 | 79.00 | 77.24 | 78.61 | 1,560,653 | -0.15(-0.19%) |
Aug 18, 2017 | 78.42 | 79.74 | 77.84 | 78.76 | 1,314,876 | +0.22(+0.28%) |
Aug 17, 2017 | 79.00 | 79.70 | 78.50 | 78.54 | 1,433,232 | -0.96(-1.20%) |
Aug 16, 2017 | 79.37 | 79.89 | 77.92 | 79.50 | 1,717,989 | +0.24(+0.31%) |
Aug 15, 2017 | 79.98 | 80.11 | 79.24 | 79.26 | 993,836 | -0.61(-0.77%) |
Aug 14, 2017 | 79.43 | 80.08 | 79.33 | 79.87 | 758,090 | +1.01(+1.28%) |
Aug 11, 2017 | 78.56 | 79.62 | 78.39 | 78.86 | 894,131 | +0.44(+0.56%) |
Aug 10, 2017 | 79.19 | 79.48 | 78.40 | 78.42 | 999,510 | -1.37(-1.72%) |
Aug 09, 2017 | 79.44 | 79.81 | 79.06 | 79.79 | 858,639 | -0.06(-0.08%) |
Aug 08, 2017 | 80.39 | 80.66 | 79.60 | 79.85 | 1,097,123 | -0.56(-0.70%) |
Aug 07, 2017 | 81.45 | 81.45 | 79.90 | 80.41 | 1,449,873 | -1.05(-1.29%) |
Aug 04, 2017 | 82.56 | 84.51 | 80.80 | 81.46 | 2,313,512 | -0.03(-0.03%) |
Aug 03, 2017 | 81.59 | 82.35 | 81.32 | 81.49 | 1,078,173 | -0.03(-0.03%) |
Aug 02, 2017 | 82.84 | 82.92 | 81.41 | 81.52 | 717,129 | -1.37(-1.65%) |
Aug 01, 2017 | 82.08 | 83.09 | 81.94 | 82.89 | 805,626 | +1.14(+1.40%) |
Jul 31, 2017 | 82.23 | 82.44 | 80.90 | 81.74 | 1,116,681 | -0.30(-0.36%) |
Jul 28, 2017 | 82.92 | 83.54 | 82.03 | 82.04 | 1,126,433 | -1.08(-1.30%) |
Jul 27, 2017 | 82.92 | 83.22 | 82.37 | 83.12 | 812,633 | +0.33(+0.40%) |
Jul 26, 2017 | 82.49 | 83.10 | 82.24 | 82.79 | 761,895 | +0.41(+0.49%) |
Jul 25, 2017 | 81.93 | 82.48 | 81.72 | 82.38 | 742,613 | +0.65(+0.79%) |
Jul 24, 2017 | 81.59 | 82.10 | 81.27 | 81.73 | 612,966 | +0.14(+0.17%) |
Jul 21, 2017 | 81.12 | 82.41 | 80.81 | 81.60 | 1,199,717 | +0.50(+0.62%) |
Jul 20, 2017 | 80.93 | 81.12 | 80.45 | 81.09 | 589,629 | +0.16(+0.20%) |
Jul 19, 2017 | 80.06 | 81.13 | 79.80 | 80.93 | 805,847 | +1.20(+1.50%) |
Jul 18, 2017 | 79.41 | 79.75 | 78.88 | 79.73 | 599,458 | +0.15(+0.19%) |
Jul 17, 2017 | 79.72 | 79.82 | 79.38 | 79.58 | 493,324 | -0.30(-0.37%) |
Jul 14, 2017 | 79.54 | 79.91 | 79.12 | 79.88 | 511,367 | +0.25(+0.32%) |
Jul 13, 2017 | 79.85 | 80.15 | 79.38 | 79.62 | 758,331 | -0.29(-0.36%) |
Jul 12, 2017 | 79.51 | 80.04 | 79.25 | 79.91 | 645,123 | +0.90(+1.14%) |
Jul 11, 2017 | 78.77 | 79.13 | 78.14 | 79.01 | 532,405 | +0.38(+0.48%) |
Jul 10, 2017 | 78.28 | 78.97 | 78.28 | 78.63 | 608,540 | -0.07(-0.09%) |
Jul 07, 2017 | 77.84 | 78.97 | 77.79 | 78.71 | 684,890 | +1.22(+1.57%) |
Jul 06, 2017 | 78.16 | 78.16 | 77.16 | 77.49 | 954,768 | -0.78(-1.00%) |
Jul 05, 2017 | 78.27 | 78.62 | 77.90 | 78.27 | 904,326 | +0.14(+0.17%) |
Jul 03, 2017 | 78.42 | 78.67 | 78.13 | 78.14 | 523,942 | -0.05(-0.07%) |
Jun 30, 2017 | 78.43 | 78.93 | 78.14 | 78.19 | 1,363,642 | -0.05(-0.07%) |
Jun 29, 2017 | 79.41 | 79.60 | 77.70 | 78.25 | 1,594,285 | -1.20(-1.51%) |
Jun 28, 2017 | 79.47 | 79.93 | 79.16 | 79.44 | 1,229,468 | +0.37(+0.47%) |
Jun 27, 2017 | 79.83 | 80.04 | 79.08 | 79.08 | 878,628 | -0.63(-0.79%) |
Jun 26, 2017 | 80.00 | 80.36 | 79.68 | 79.71 | 841,311 | -0.20(-0.25%) |
Jun 23, 2017 | 78.80 | 80.01 | 78.51 | 79.90 | 1,820,881 | +1.15(+1.47%) |
Jun 22, 2017 | 77.75 | 79.06 | 77.48 | 78.75 | 1,152,876 | +1.01(+1.30%) |
Jun 21, 2017 | 77.59 | 77.86 | 77.36 | 77.74 | 1,220,489 | +0.45(+0.58%) |
Jun 20, 2017 | 77.52 | 77.55 | 76.99 | 77.29 | 810,692 | -0.41(-0.53%) |
Jun 19, 2017 | 76.67 | 77.80 | 76.55 | 77.70 | 868,587 | +1.33(+1.75%) |
Jun 16, 2017 | 76.32 | 76.55 | 75.99 | 76.37 | 1,300,431 | +0.24(+0.32%) |
Jun 15, 2017 | 75.98 | 76.32 | 75.60 | 76.13 | 1,101,964 | -0.38(-0.49%) |
Jun 14, 2017 | 77.55 | 77.55 | 76.17 | 76.51 | 971,508 | -1.05(-1.36%) |
Jun 13, 2017 | 77.80 | 78.33 | 77.20 | 77.56 | 1,331,196 | +0.36(+0.47%) |
Jun 12, 2017 | 76.87 | 77.29 | 76.29 | 77.20 | 1,827,338 | -0.05(-0.07%) |
Jun 09, 2017 | 77.77 | 78.69 | 76.55 | 77.25 | 1,309,243 | -0.43(-0.55%) |
Jun 08, 2017 | 77.76 | 76.39 | 77.68 | 930,516 | +0.42(+0.55%) | |
Jun 07, 2017 | 78.70 | 78.87 | 76.81 | 77.26 | 1,284,653 | -1.15(-1.46%) |
Jun 06, 2017 | 78.19 | 78.86 | 77.57 | 78.41 | 1,117,480 | +0.13(+0.17%) |
Jun 05, 2017 | 77.63 | 78.40 | 77.44 | 78.28 | 1,201,720 | +0.62(+0.80%) |
Jun 02, 2017 | 76.72 | 77.81 | 76.38 | 77.66 | 1,471,424 | +0.88(+1.14%) |