Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.17 | 98.69 | 97.48 | 97.72 | 102,822 | -0.46(-0.47%) |
May 30, 2018 | 97.26 | 98.36 | 97.26 | 98.17 | 47,230 | +1.28(+1.32%) |
May 29, 2018 | 96.42 | 97.11 | 95.88 | 96.89 | 25,522 | -0.03(-0.03%) |
May 25, 2018 | 96.92 | 96.92 | 96.92 | 0 | -0.25(-0.26%) | |
May 24, 2018 | 96.85 | 97.44 | 96.44 | 97.17 | 26,591 | +0.10(+0.11%) |
May 23, 2018 | 96.41 | 97.18 | 96.30 | 97.07 | 25,172 | +0.42(+0.44%) |
May 22, 2018 | 97.26 | 97.39 | 96.62 | 96.65 | 37,009 | -0.55(-0.57%) |
May 21, 2018 | 97.25 | 97.59 | 96.95 | 97.20 | 52,998 | +0.28(+0.29%) |
May 18, 2018 | 96.79 | 97.14 | 96.78 | 96.92 | 21,447 | +0.34(+0.35%) |
May 17, 2018 | 95.86 | 96.90 | 95.86 | 96.58 | 38,848 | +0.76(+0.79%) |
May 16, 2018 | 94.87 | 96.17 | 94.87 | 95.83 | 40,244 | +1.04(+1.10%) |
May 15, 2018 | 94.21 | 95.05 | 94.06 | 94.79 | 39,300 | +0.24(+0.26%) |
May 14, 2018 | 95.06 | 95.39 | 94.54 | 94.54 | 33,965 | -0.30(-0.32%) |
May 11, 2018 | 94.41 | 95.02 | 94.31 | 94.84 | 32,146 | +0.32(+0.34%) |
May 10, 2018 | 94.47 | 94.98 | 94.39 | 94.53 | 20,890 | +0.08(+0.09%) |
May 09, 2018 | 93.79 | 94.53 | 93.63 | 94.44 | 82,426 | +0.73(+0.78%) |
May 08, 2018 | 93.15 | 93.83 | 92.95 | 93.71 | 66,109 | +0.16(+0.17%) |
May 07, 2018 | 93.10 | 94.03 | 93.10 | 93.55 | 42,234 | +0.58(+0.62%) |
May 04, 2018 | 91.46 | 93.33 | 91.46 | 92.97 | 20,302 | +1.20(+1.30%) |
May 03, 2018 | 92.04 | 92.37 | 90.93 | 91.78 | 26,607 | -0.64(-0.69%) |
May 02, 2018 | 91.73 | 93.00 | 91.57 | 92.41 | 65,728 | +0.84(+0.92%) |
May 01, 2018 | 90.93 | 91.69 | 89.88 | 91.57 | 78,769 | +0.52(+0.58%) |
Apr 30, 2018 | 92.11 | 92.38 | 91.05 | 91.05 | 65,194 | -0.82(-0.90%) |
Apr 27, 2018 | 92.10 | 92.13 | 91.53 | 91.87 | 18,839 | -0.42(-0.45%) |
Apr 26, 2018 | 92.06 | 92.57 | 91.70 | 92.29 | 68,129 | +0.53(+0.58%) |
Apr 25, 2018 | 91.47 | 92.09 | 91.39 | 91.76 | 32,769 | -0.05(-0.05%) |
Apr 24, 2018 | 92.58 | 92.71 | 91.04 | 91.80 | 45,796 | -0.47(-0.51%) |
Apr 23, 2018 | 92.29 | 92.79 | 91.92 | 92.27 | 32,121 | -0.33(-0.35%) |
Apr 20, 2018 | 92.66 | 93.08 | 92.32 | 92.60 | 56,042 | -0.33(-0.35%) |
Apr 19, 2018 | 93.75 | 93.75 | 92.70 | 92.93 | 41,385 | -0.78(-0.83%) |
Apr 18, 2018 | 93.39 | 94.23 | 93.36 | 93.70 | 61,181 | +0.34(+0.36%) |
Apr 17, 2018 | 92.53 | 93.51 | 92.51 | 93.36 | 54,937 | +1.33(+1.44%) |
Apr 16, 2018 | 91.94 | 92.39 | 91.41 | 92.04 | 20,954 | +0.83(+0.91%) |
Apr 13, 2018 | 92.27 | 92.27 | 91.08 | 91.21 | 45,350 | -0.72(-0.78%) |
Apr 12, 2018 | 91.52 | 92.23 | 91.41 | 91.93 | 29,046 | +0.70(+0.77%) |
Apr 11, 2018 | 90.36 | 91.45 | 90.36 | 91.22 | 12,615 | +0.65(+0.71%) |
Apr 10, 2018 | 89.99 | 91.15 | 89.70 | 90.58 | 94,435 | +1.59(+1.79%) |
Apr 09, 2018 | 89.62 | 90.05 | 88.94 | 88.99 | 29,201 | +0.08(+0.09%) |
Apr 06, 2018 | 90.20 | 90.67 | 88.35 | 88.91 | 23,834 | -1.80(-1.98%) |
Apr 05, 2018 | 90.63 | 90.70 | 90.16 | 90.70 | 42,369 | +0.61(+0.67%) |
Apr 04, 2018 | 87.65 | 90.16 | 87.65 | 90.09 | 27,853 | +1.36(+1.53%) |
Apr 03, 2018 | 88.33 | 88.85 | 87.82 | 88.74 | 21,937 | +1.02(+1.16%) |
Apr 02, 2018 | 89.65 | 90.18 | 87.21 | 87.72 | 45,864 | -2.11(-2.35%) |
Mar 29, 2018 | 89.83 | 89.83 | 89.83 | 0 | +0.66(+0.74%) | |
Mar 28, 2018 | 89.50 | 89.64 | 88.41 | 89.17 | 32,784 | -0.47(-0.52%) |
Mar 27, 2018 | 91.52 | 91.65 | 89.24 | 89.63 | 57,264 | -1.46(-1.60%) |
Mar 26, 2018 | 91.22 | 91.23 | 89.95 | 91.09 | 26,706 | +1.00(+1.11%) |
Mar 23, 2018 | 91.93 | 92.17 | 89.91 | 90.09 | 34,552 | -1.83(-1.99%) |
Mar 22, 2018 | 92.77 | 93.49 | 91.70 | 91.93 | 19,141 | -1.60(-1.71%) |
Mar 21, 2018 | 93.13 | 93.93 | 93.07 | 93.53 | 15,402 | +0.78(+0.84%) |
Mar 20, 2018 | 93.11 | 93.33 | 92.50 | 92.74 | 15,827 | -0.04(-0.04%) |
Mar 19, 2018 | 93.09 | 93.09 | 91.58 | 92.78 | 42,369 | -0.40(-0.43%) |
Mar 16, 2018 | 92.78 | 93.69 | 92.78 | 93.18 | 9,086 | +0.35(+0.37%) |
Mar 15, 2018 | 93.67 | 93.67 | 92.60 | 92.84 | 28,419 | -0.48(-0.51%) |
Mar 14, 2018 | 94.41 | 94.79 | 93.12 | 93.31 | 115,738 | -0.63(-0.68%) |
Mar 13, 2018 | 94.98 | 95.21 | 93.83 | 93.95 | 34,218 | -0.66(-0.70%) |
Mar 12, 2018 | 94.36 | 94.74 | 94.05 | 94.61 | 45,769 | +0.43(+0.46%) |
Mar 09, 2018 | 93.03 | 94.18 | 92.86 | 94.18 | 25,676 | +1.58(+1.71%) |
Mar 08, 2018 | 92.88 | 92.97 | 91.95 | 92.60 | 98,345 | -0.26(-0.28%) |
Mar 07, 2018 | 92.90 | 92.85 | 49,792 | +0.98(+1.07%) | ||
Mar 06, 2018 | 91.27 | 91.87 | 90.29 | 91.87 | 33,564 | +1.02(+1.12%) |
Mar 05, 2018 | 90.10 | 91.29 | 89.94 | 90.86 | 11,771 | +0.54(+0.60%) |
Mar 02, 2018 | 87.76 | 90.32 | 87.76 | 90.32 | 13,406 | +1.80(+2.04%) |
Mar 01, 2018 | 88.37 | 89.19 | 87.75 | 88.51 | 25,841 | -0.04(-0.04%) |
Feb 28, 2018 | 90.20 | 90.33 | 88.34 | 88.55 | 16,896 | -1.17(-1.30%) |
Feb 27, 2018 | 91.39 | 91.54 | 89.72 | 89.72 | 17,252 | -1.56(-1.71%) |
Feb 26, 2018 | 90.79 | 91.46 | 90.37 | 91.28 | 22,349 | +0.91(+1.00%) |
Feb 23, 2018 | 89.48 | 90.42 | 89.37 | 90.37 | 22,646 | +0.96(+1.07%) |
Feb 22, 2018 | 90.13 | 90.69 | 89.41 | 89.41 | 13,845 | -0.24(-0.27%) |
Feb 21, 2018 | 89.30 | 91.02 | 89.30 | 89.65 | 26,526 | +0.56(+0.63%) |
Feb 20, 2018 | 89.76 | 90.43 | 88.85 | 89.09 | 15,949 | -0.82(-0.91%) |
Feb 16, 2018 | 89.91 | 89.91 | 89.91 | 0 | +0.32(+0.36%) | |
Feb 15, 2018 | 88.89 | 89.74 | 88.71 | 89.59 | 26,364 | +1.06(+1.20%) |
Feb 14, 2018 | 86.54 | 88.79 | 86.54 | 88.53 | 26,788 | +1.33(+1.53%) |
Feb 13, 2018 | 86.52 | 87.37 | 86.34 | 87.20 | 18,863 | +0.47(+0.54%) |
Feb 12, 2018 | 86.75 | 87.57 | 85.81 | 86.73 | 55,936 | +0.19(+0.22%) |
Feb 09, 2018 | 86.63 | 87.20 | 83.94 | 86.54 | 59,320 | +0.98(+1.15%) |
Feb 08, 2018 | 87.85 | 87.95 | 85.56 | 85.56 | 57,594 | -2.47(-2.81%) |
Feb 07, 2018 | 87.48 | 88.36 | 87.45 | 88.04 | 102,990 | +0.37(+0.43%) |
Feb 06, 2018 | 84.73 | 87.92 | 84.01 | 87.66 | 96,862 | +0.04(+0.04%) |
Feb 05, 2018 | 88.88 | 89.50 | 86.58 | 87.63 | 57,073 | -1.97(-2.20%) |
Feb 02, 2018 | 90.65 | 90.78 | 89.48 | 89.60 | 51,573 | -1.65(-1.81%) |
Feb 01, 2018 | 91.13 | 91.68 | 90.61 | 91.25 | 68,474 | -0.07(-0.08%) |
Jan 31, 2018 | 92.57 | 92.57 | 91.05 | 91.32 | 42,599 | -0.82(-0.89%) |
Jan 30, 2018 | 92.10 | 92.55 | 91.72 | 92.14 | 32,057 | -0.74(-0.79%) |
Jan 29, 2018 | 92.83 | 93.48 | 92.83 | 92.88 | 31,034 | -0.46(-0.49%) |
Jan 26, 2018 | 93.69 | 93.69 | 93.02 | 93.34 | 25,844 | +0.07(+0.07%) |
Jan 25, 2018 | 93.62 | 93.62 | 92.80 | 93.27 | 35,902 | +0.19(+0.20%) |
Jan 24, 2018 | 94.11 | 94.18 | 92.84 | 93.09 | 43,970 | -0.74(-0.79%) |
Jan 23, 2018 | 93.26 | 93.99 | 93.01 | 93.83 | 24,825 | +0.49(+0.52%) |
Jan 22, 2018 | 93.02 | 93.47 | 92.95 | 93.34 | 31,459 | +0.40(+0.43%) |
Jan 19, 2018 | 91.59 | 93.13 | 91.59 | 92.94 | 52,802 | +1.05(+1.14%) |
Jan 18, 2018 | 92.42 | 92.42 | 91.67 | 91.89 | 24,946 | -0.40(-0.43%) |
Jan 17, 2018 | 91.83 | 92.45 | 91.34 | 92.29 | 34,231 | +0.91(+0.99%) |
Jan 16, 2018 | 93.30 | 93.49 | 91.24 | 91.39 | 38,036 | -1.48(-1.60%) |
Jan 12, 2018 | 92.87 | 92.87 | 92.87 | 0 | +0.35(+0.37%) | |
Jan 11, 2018 | 91.16 | 92.66 | 90.90 | 92.53 | 49,944 | +1.85(+2.04%) |
Jan 10, 2018 | 90.35 | 90.91 | 90.07 | 90.68 | 33,095 | +0.04(+0.04%) |
Jan 09, 2018 | 90.92 | 90.93 | 90.37 | 90.64 | 72,595 | +0.03(+0.03%) |
Jan 08, 2018 | 90.99 | 90.99 | 90.04 | 90.61 | 31,215 | -0.21(-0.23%) |
Jan 05, 2018 | 91.11 | 91.11 | 90.34 | 90.82 | 30,648 | +0.07(+0.07%) |
Jan 04, 2018 | 90.98 | 91.00 | 90.17 | 90.75 | 34,372 | +0.30(+0.33%) |
Jan 03, 2018 | 90.32 | 90.55 | 89.94 | 90.46 | 92,824 | +0.18(+0.20%) |
Jan 02, 2018 | 89.71 | 90.40 | 89.71 | 90.28 | 264,171 | +0.93(+1.04%) |
Dec 29, 2017 | 89.34 | 89.34 | 89.34 | 0 | -0.78(-0.87%) | |
Dec 28, 2017 | 89.97 | 90.24 | 89.77 | 90.13 | 24,210 | +0.14(+0.16%) |
Dec 27, 2017 | 90.03 | 90.46 | 89.73 | 89.99 | 67,654 | +0.19(+0.21%) |
Dec 26, 2017 | 89.46 | 90.01 | 89.46 | 89.80 | 43,079 | +0.15(+0.17%) |
Dec 22, 2017 | 89.83 | 89.83 | 89.30 | 89.65 | 24,742 | -0.05(-0.05%) |
Dec 21, 2017 | 89.22 | 90.08 | 89.22 | 89.70 | 50,631 | +0.56(+0.63%) |
Dec 20, 2017 | 89.43 | 89.51 | 89.11 | 89.14 | 15,045 | -0.07(-0.07%) |
Dec 19, 2017 | 89.90 | 90.01 | 88.95 | 89.21 | 53,767 | -0.50(-0.56%) |
Dec 18, 2017 | 89.49 | 90.17 | 89.23 | 89.71 | 51,257 | +1.06(+1.20%) |
Dec 15, 2017 | 87.71 | 89.05 | 87.47 | 88.65 | 54,504 | +1.55(+1.78%) |
Dec 14, 2017 | 88.16 | 88.42 | 86.95 | 87.10 | 27,374 | -1.03(-1.17%) |
Dec 13, 2017 | 87.46 | 88.56 | 87.46 | 88.13 | 124,394 | +0.62(+0.71%) |
Dec 12, 2017 | 87.85 | 88.23 | 87.50 | 87.50 | 18,379 | -0.29(-0.33%) |
Dec 11, 2017 | 88.05 | 88.05 | 87.60 | 87.79 | 28,144 | +0.02(+0.02%) |
Dec 08, 2017 | 88.52 | 88.57 | 87.71 | 87.77 | 47,119 | -0.20(-0.23%) |
Dec 07, 2017 | 87.41 | 88.53 | 87.24 | 87.98 | 75,612 | +0.57(+0.65%) |
Dec 06, 2017 | 87.76 | 87.98 | 87.22 | 87.41 | 26,065 | -0.47(-0.54%) |
Dec 05, 2017 | 88.90 | 88.90 | 87.89 | 87.89 | 14,243 | -0.89(-1.01%) |
Dec 04, 2017 | 90.34 | 90.44 | 88.73 | 88.78 | 40,638 | -0.47(-0.53%) |
Dec 01, 2017 | 89.78 | 90.04 | 88.57 | 89.25 | 60,120 | -0.54(-0.60%) |
Nov 30, 2017 | 90.26 | 90.40 | 89.60 | 89.79 | 48,838 | -0.22(-0.25%) |
Nov 29, 2017 | 89.76 | 90.23 | 89.72 | 90.01 | 245,778 | +0.67(+0.75%) |
Nov 28, 2017 | 88.56 | 89.40 | 88.29 | 89.35 | 32,442 | +1.10(+1.24%) |
Nov 27, 2017 | 88.70 | 88.99 | 88.25 | 88.25 | 34,170 | -0.19(-0.21%) |
Nov 24, 2017 | 88.79 | 88.79 | 88.43 | 88.43 | 8,502 | +0.01(+0.01%) |
Nov 22, 2017 | 88.65 | 89.01 | 88.42 | 88.42 | 31,604 | -0.09(-0.10%) |
Nov 21, 2017 | 88.07 | 88.71 | 87.82 | 88.52 | 24,727 | +1.00(+1.15%) |
Nov 20, 2017 | 86.76 | 87.51 | 86.65 | 87.51 | 25,737 | +0.86(+0.99%) |
Nov 17, 2017 | 86.22 | 86.98 | 85.95 | 86.66 | 26,197 | +0.48(+0.56%) |
Nov 16, 2017 | 85.24 | 86.73 | 85.24 | 86.18 | 58,173 | +1.45(+1.71%) |
Nov 15, 2017 | 84.44 | 85.09 | 84.15 | 84.73 | 66,883 | -0.29(-0.34%) |
Nov 14, 2017 | 84.88 | 85.15 | 84.57 | 85.01 | 22,924 | -0.20(-0.24%) |
Nov 13, 2017 | 85.33 | 85.43 | 84.96 | 85.22 | 71,243 | -0.41(-0.48%) |
Nov 10, 2017 | 85.44 | 86.09 | 85.39 | 85.63 | 37,725 | +0.30(+0.35%) |
Nov 09, 2017 | 84.65 | 85.55 | 84.44 | 85.33 | 42,161 | -0.05(-0.05%) |
Nov 08, 2017 | 85.32 | 85.47 | 84.49 | 85.38 | 54,759 | -0.28(-0.33%) |
Nov 07, 2017 | 86.89 | 87.07 | 85.42 | 85.65 | 132,514 | -1.35(-1.55%) |
Nov 06, 2017 | 86.99 | 87.50 | 86.88 | 87.00 | 24,811 | -0.21(-0.25%) |
Nov 03, 2017 | 87.03 | 87.39 | 86.84 | 87.22 | 44,665 | +0.08(+0.10%) |
Nov 02, 2017 | 86.71 | 87.36 | 86.37 | 87.13 | 37,082 | +0.55(+0.63%) |
Nov 01, 2017 | 88.25 | 88.25 | 86.25 | 86.58 | 52,795 | -1.12(-1.28%) |
Oct 31, 2017 | 87.26 | 88.02 | 87.17 | 87.71 | 36,310 | +0.85(+0.97%) |
Oct 30, 2017 | 87.86 | 86.51 | 86.86 | 34,485 | -1.23(-1.39%) | |
Oct 27, 2017 | 87.36 | 88.18 | 87.10 | 88.09 | 33,289 | +0.87(+1.00%) |
Oct 26, 2017 | 87.72 | 87.80 | 87.16 | 87.22 | 17,538 | -0.32(-0.36%) |
Oct 25, 2017 | 87.77 | 87.78 | 86.81 | 87.53 | 44,594 | -0.27(-0.31%) |
Oct 24, 2017 | 88.14 | 88.40 | 87.80 | 87.80 | 25,441 | -0.14(-0.16%) |
Oct 23, 2017 | 88.88 | 88.88 | 87.80 | 87.94 | 24,131 | -0.61(-0.69%) |
Oct 20, 2017 | 88.96 | 88.96 | 88.49 | 88.56 | 25,368 | +0.27(+0.31%) |
Oct 19, 2017 | 88.08 | 88.30 | 87.60 | 88.29 | 35,393 | -0.24(-0.27%) |
Oct 18, 2017 | 88.44 | 88.76 | 88.03 | 88.53 | 24,847 | +0.53(+0.60%) |
Oct 17, 2017 | 88.64 | 88.87 | 87.88 | 88.00 | 25,517 | -0.51(-0.58%) |
Oct 16, 2017 | 89.13 | 89.32 | 88.35 | 88.51 | 44,458 | -0.33(-0.38%) |
Oct 13, 2017 | 89.39 | 89.43 | 88.58 | 88.84 | 42,122 | -0.37(-0.42%) |
Oct 12, 2017 | 89.36 | 89.72 | 89.00 | 89.22 | 31,759 | -0.41(-0.46%) |
Oct 11, 2017 | 89.77 | 89.87 | 89.47 | 89.62 | 29,521 | +0.05(+0.05%) |
Oct 10, 2017 | 89.42 | 89.62 | 89.20 | 89.58 | 23,870 | +0.49(+0.55%) |
Oct 09, 2017 | 89.57 | 89.95 | 89.00 | 89.08 | 81,716 | -0.45(-0.50%) |
Oct 06, 2017 | 89.42 | 89.70 | 89.14 | 89.53 | 41,367 | -0.12(-0.13%) |
Oct 05, 2017 | 89.34 | 89.89 | 89.34 | 89.65 | 78,307 | +0.38(+0.43%) |
Oct 04, 2017 | 89.48 | 89.82 | 89.03 | 89.27 | 142,582 | -0.36(-0.40%) |
Oct 03, 2017 | 89.35 | 89.80 | 88.98 | 89.63 | 75,976 | +0.28(+0.31%) |
Oct 02, 2017 | 87.91 | 89.36 | 87.67 | 89.35 | 277,571 | +1.56(+1.78%) |
Sep 29, 2017 | 87.64 | 88.03 | 87.61 | 87.79 | 44,246 | +0.38(+0.44%) |
Sep 28, 2017 | 87.02 | 87.59 | 86.82 | 87.41 | 35,471 | +0.21(+0.25%) |
Sep 27, 2017 | 85.83 | 87.33 | 85.80 | 87.20 | 29,688 | +2.08(+2.45%) |
Sep 26, 2017 | 84.88 | 85.36 | 84.81 | 85.12 | 34,431 | +0.38(+0.45%) |
Sep 25, 2017 | 84.44 | 84.92 | 84.30 | 84.74 | 18,527 | +0.31(+0.36%) |
Sep 22, 2017 | 84.17 | 84.57 | 84.01 | 84.43 | 23,508 | +0.14(+0.17%) |
Sep 21, 2017 | 84.32 | 84.54 | 84.07 | 84.29 | 19,573 | +0.00(+0.00%) |
Sep 20, 2017 | 84.00 | 84.41 | 83.95 | 84.29 | 12,011 | +0.37(+0.44%) |
Sep 19, 2017 | 84.01 | 84.13 | 83.72 | 83.92 | 36,071 | +0.06(+0.07%) |
Sep 18, 2017 | 83.35 | 84.17 | 83.35 | 83.87 | 32,432 | +0.62(+0.75%) |
Sep 15, 2017 | 82.55 | 83.24 | 82.48 | 83.24 | 8,866 | +0.59(+0.72%) |
Sep 14, 2017 | 82.53 | 82.75 | 82.33 | 82.65 | 9,471 | +0.08(+0.10%) |
Sep 13, 2017 | 82.16 | 82.73 | 82.16 | 82.57 | 15,378 | +0.38(+0.46%) |
Sep 12, 2017 | 82.10 | 82.41 | 82.08 | 82.19 | 25,464 | +0.35(+0.43%) |
Sep 11, 2017 | 81.59 | 81.85 | 81.42 | 81.83 | 12,310 | +0.78(+0.96%) |
Sep 08, 2017 | 80.95 | 81.45 | 80.93 | 81.06 | 14,910 | +0.13(+0.16%) |
Sep 07, 2017 | 81.07 | 81.13 | 80.69 | 80.93 | 20,985 | -0.06(-0.07%) |
Sep 06, 2017 | 81.28 | 81.42 | 80.86 | 80.98 | 18,415 | +0.05(+0.06%) |
Sep 05, 2017 | 81.58 | 81.73 | 80.62 | 80.94 | 29,706 | -0.66(-0.81%) |
Sep 01, 2017 | 81.35 | 81.59 | 81.11 | 81.59 | 13,400 | +0.55(+0.68%) |
Aug 31, 2017 | 80.68 | 81.46 | 80.66 | 81.05 | 26,261 | +0.68(+0.84%) |
Aug 30, 2017 | 79.99 | 80.45 | 79.99 | 80.37 | 39,896 | +0.28(+0.35%) |
Aug 29, 2017 | 78.72 | 80.22 | 78.72 | 80.09 | 53,732 | +0.30(+0.37%) |
Aug 28, 2017 | 79.70 | 79.86 | 79.35 | 79.79 | 15,218 | +0.47(+0.60%) |
Aug 25, 2017 | 79.16 | 79.55 | 79.15 | 79.32 | 69,292 | +0.31(+0.39%) |
Aug 24, 2017 | 78.78 | 79.22 | 78.70 | 79.02 | 34,554 | +0.53(+0.67%) |
Aug 23, 2017 | 78.31 | 78.80 | 78.31 | 78.49 | 16,734 | +0.04(+0.05%) |
Aug 22, 2017 | 77.96 | 78.65 | 77.96 | 78.45 | 16,208 | +0.52(+0.67%) |
Aug 21, 2017 | 77.92 | 77.98 | 77.57 | 77.93 | 19,450 | +0.09(+0.12%) |
Aug 18, 2017 | 77.87 | 78.30 | 77.40 | 77.84 | 18,991 | -0.05(-0.06%) |
Aug 17, 2017 | 78.93 | 79.26 | 77.78 | 77.88 | 47,686 | -1.32(-1.66%) |
Aug 16, 2017 | 79.59 | 79.82 | 79.03 | 79.20 | 18,158 | +0.00(+0.00%) |
Aug 15, 2017 | 79.81 | 79.86 | 79.20 | 79.20 | 23,846 | -0.69(-0.86%) |
Aug 14, 2017 | 79.02 | 80.00 | 79.02 | 79.89 | 16,855 | +1.40(+1.78%) |
Aug 11, 2017 | 78.39 | 78.87 | 78.20 | 78.49 | 36,798 | -0.13(-0.16%) |
Aug 10, 2017 | 79.76 | 79.76 | 78.48 | 78.62 | 70,555 | -1.41(-1.76%) |
Aug 09, 2017 | 80.45 | 80.46 | 79.78 | 80.03 | 34,428 | -0.73(-0.91%) |
Aug 08, 2017 | 80.81 | 81.98 | 80.66 | 80.76 | 26,622 | -0.06(-0.08%) |
Aug 07, 2017 | 80.98 | 81.29 | 80.58 | 80.82 | 22,963 | -0.06(-0.08%) |
Aug 04, 2017 | 80.39 | 81.01 | 80.39 | 80.89 | 19,848 | +0.49(+0.61%) |
Aug 03, 2017 | 80.87 | 81.10 | 80.39 | 80.40 | 40,557 | -0.57(-0.70%) |
Aug 02, 2017 | 81.83 | 81.95 | 80.73 | 80.96 | 55,213 | -1.01(-1.23%) |
Aug 01, 2017 | 82.22 | 82.22 | 81.47 | 81.97 | 86,078 | +0.21(+0.26%) |
Jul 31, 2017 | 82.42 | 82.42 | 81.54 | 81.76 | 679,816 | -0.38(-0.46%) |
Jul 28, 2017 | 82.10 | 82.46 | 81.91 | 82.14 | 15,432 | -0.31(-0.37%) |
Jul 27, 2017 | 83.34 | 83.34 | 81.82 | 82.45 | 33,669 | -0.59(-0.71%) |
Jul 26, 2017 | 83.63 | 83.63 | 82.92 | 83.04 | 21,643 | -0.56(-0.67%) |
Jul 25, 2017 | 83.22 | 83.79 | 83.07 | 83.60 | 38,262 | +0.73(+0.88%) |
Jul 24, 2017 | 82.60 | 82.86 | 82.41 | 82.86 | 16,799 | +0.15(+0.18%) |
Jul 21, 2017 | 83.21 | 83.21 | 82.58 | 82.72 | 36,372 | -0.41(-0.49%) |
Jul 20, 2017 | 83.25 | 83.34 | 82.94 | 83.12 | 23,308 | -0.16(-0.19%) |
Jul 19, 2017 | 82.95 | 83.48 | 82.81 | 83.28 | 58,311 | +0.55(+0.66%) |
Jul 18, 2017 | 82.91 | 83.00 | 82.55 | 82.73 | 27,021 | -0.35(-0.42%) |
Jul 17, 2017 | 82.75 | 83.41 | 82.75 | 83.09 | 41,833 | +0.28(+0.34%) |
Jul 14, 2017 | 82.60 | 83.15 | 82.60 | 82.81 | 12,864 | +0.02(+0.02%) |
Jul 13, 2017 | 82.72 | 82.95 | 82.17 | 82.79 | 27,032 | -0.06(-0.08%) |
Jul 12, 2017 | 82.54 | 83.24 | 82.37 | 82.86 | 35,148 | +0.57(+0.69%) |
Jul 11, 2017 | 82.06 | 82.38 | 81.40 | 82.29 | 91,199 | +0.22(+0.27%) |
Jul 10, 2017 | 82.29 | 82.55 | 81.63 | 82.07 | 49,643 | -0.31(-0.37%) |
Jul 07, 2017 | 81.85 | 82.58 | 81.69 | 82.37 | 51,619 | +0.69(+0.84%) |
Jul 06, 2017 | 82.14 | 82.42 | 81.56 | 81.69 | 20,960 | -1.08(-1.30%) |
Jul 05, 2017 | 82.98 | 82.98 | 82.19 | 82.76 | 15,922 | -0.27(-0.32%) |
Jul 03, 2017 | 82.56 | 83.43 | 82.47 | 83.03 | 130,226 | +0.78(+0.94%) |
Jun 30, 2017 | 82.76 | 82.76 | 82.16 | 82.26 | 21,860 | -0.43(-0.53%) |
Jun 29, 2017 | 83.14 | 83.14 | 81.75 | 82.69 | 38,804 | -0.09(-0.11%) |
Jun 28, 2017 | 81.97 | 82.87 | 81.78 | 82.78 | 27,512 | +1.29(+1.58%) |
Jun 27, 2017 | 82.13 | 82.55 | 81.43 | 81.50 | 30,458 | -0.59(-0.72%) |
Jun 26, 2017 | 81.77 | 82.43 | 81.64 | 82.09 | 22,597 | +0.43(+0.53%) |
Jun 23, 2017 | 81.04 | 81.84 | 80.89 | 81.65 | 19,434 | +0.59(+0.73%) |
Jun 22, 2017 | 80.63 | 81.34 | 80.56 | 81.06 | 18,938 | +0.50(+0.62%) |
Jun 21, 2017 | 80.91 | 81.12 | 80.49 | 80.56 | 17,022 | -0.20(-0.25%) |
Jun 20, 2017 | 81.22 | 81.22 | 80.65 | 80.77 | 14,957 | -0.55(-0.67%) |
Jun 19, 2017 | 81.11 | 81.60 | 80.97 | 81.31 | 22,078 | +0.57(+0.71%) |
Jun 16, 2017 | 80.80 | 80.80 | 80.24 | 80.74 | 13,952 | -0.31(-0.39%) |
Jun 15, 2017 | 80.40 | 81.26 | 80.05 | 81.05 | 80,033 | -0.19(-0.23%) |
Jun 14, 2017 | 81.06 | 81.39 | 80.88 | 81.24 | 13,665 | -0.21(-0.26%) |
Jun 13, 2017 | 81.17 | 81.63 | 81.15 | 81.45 | 30,522 | +0.26(+0.32%) |
Jun 12, 2017 | 81.45 | 81.79 | 80.86 | 81.19 | 29,587 | -0.09(-0.11%) |
Jun 09, 2017 | 81.19 | 82.27 | 81.16 | 81.28 | 15,959 | +0.45(+0.56%) |
Jun 08, 2017 | 79.75 | 81.28 | 79.75 | 80.83 | 10,770 | +1.16(+1.45%) |
Jun 07, 2017 | 79.90 | 80.15 | 79.48 | 79.68 | 11,715 | +0.00(+0.00%) |
Jun 06, 2017 | 79.55 | 80.15 | 79.31 | 79.68 | 20,759 | -0.15(-0.19%) |
Jun 05, 2017 | 80.57 | 80.57 | 79.81 | 79.82 | 23,686 | -0.58(-0.72%) |
Jun 02, 2017 | 79.78 | 81.14 | 79.78 | 80.41 | 22,615 | +0.68(+0.86%) |