Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.52 | 81.52 | 80.60 | 80.83 | 2,225,897 | -0.77(-0.94%) |
May 30, 2018 | 81.63 | 82.29 | 81.20 | 81.60 | 2,436,818 | +0.51(+0.63%) |
May 29, 2018 | 81.44 | 81.75 | 80.59 | 81.09 | 2,732,355 | -1.04(-1.27%) |
May 25, 2018 | 82.13 | 82.13 | 82.13 | 0 | -0.06(-0.07%) | |
May 24, 2018 | 82.23 | 82.37 | 81.48 | 82.19 | 1,310,712 | -0.06(-0.07%) |
May 23, 2018 | 82.19 | 82.48 | 81.81 | 82.25 | 1,683,335 | -0.25(-0.30%) |
May 22, 2018 | 82.26 | 83.06 | 82.04 | 82.50 | 1,125,197 | +0.23(+0.28%) |
May 21, 2018 | 81.96 | 82.55 | 81.56 | 82.27 | 1,284,743 | +0.59(+0.73%) |
May 18, 2018 | 81.89 | 82.05 | 81.40 | 81.68 | 2,154,660 | -0.07(-0.08%) |
May 17, 2018 | 82.14 | 82.20 | 81.61 | 81.75 | 2,680,908 | -0.53(-0.65%) |
May 16, 2018 | 82.47 | 82.92 | 81.92 | 82.28 | 1,722,928 | -0.21(-0.25%) |
May 15, 2018 | 82.18 | 82.84 | 81.94 | 82.49 | 2,208,374 | +0.34(+0.42%) |
May 14, 2018 | 83.04 | 83.29 | 82.00 | 82.14 | 2,309,558 | -0.79(-0.95%) |
May 11, 2018 | 82.80 | 84.14 | 82.66 | 82.93 | 2,103,733 | +0.24(+0.29%) |
May 10, 2018 | 83.08 | 83.10 | 82.43 | 82.69 | 1,791,657 | -0.27(-0.32%) |
May 09, 2018 | 82.17 | 83.00 | 81.99 | 82.96 | 2,743,184 | +0.60(+0.73%) |
May 08, 2018 | 82.15 | 82.61 | 81.88 | 82.36 | 2,547,359 | +0.56(+0.68%) |
May 07, 2018 | 81.38 | 82.18 | 80.80 | 81.80 | 2,010,423 | +0.46(+0.57%) |
May 04, 2018 | 80.37 | 81.86 | 79.90 | 81.33 | 1,954,509 | +0.40(+0.50%) |
May 03, 2018 | 80.40 | 81.32 | 78.98 | 80.93 | 3,132,670 | -0.01(-0.01%) |
May 02, 2018 | 84.16 | 84.31 | 79.46 | 80.94 | 5,739,551 | -3.56(-4.22%) |
May 01, 2018 | 83.98 | 84.50 | 83.14 | 84.50 | 1,798,058 | +0.33(+0.39%) |
Apr 30, 2018 | 84.93 | 85.27 | 84.17 | 84.17 | 1,766,389 | -0.32(-0.38%) |
Apr 27, 2018 | 83.85 | 84.66 | 83.84 | 84.49 | 1,502,401 | +0.57(+0.68%) |
Apr 26, 2018 | 84.03 | 84.19 | 83.28 | 83.92 | 1,290,978 | +0.03(+0.04%) |
Apr 25, 2018 | 83.85 | 84.29 | 82.96 | 83.89 | 2,380,989 | +0.09(+0.10%) |
Apr 24, 2018 | 84.79 | 85.36 | 83.35 | 83.80 | 2,269,279 | -1.05(-1.24%) |
Apr 23, 2018 | 85.02 | 85.10 | 84.16 | 84.85 | 1,776,230 | +0.26(+0.31%) |
Apr 20, 2018 | 84.64 | 85.41 | 84.12 | 84.59 | 1,792,808 | +0.28(+0.34%) |
Apr 19, 2018 | 84.48 | 85.23 | 83.95 | 84.31 | 2,743,621 | +0.16(+0.19%) |
Apr 18, 2018 | 84.22 | 84.40 | 83.09 | 84.15 | 2,510,487 | +0.03(+0.04%) |
Apr 17, 2018 | 84.29 | 85.23 | 83.91 | 84.11 | 2,104,052 | +0.19(+0.23%) |
Apr 16, 2018 | 83.54 | 84.27 | 83.12 | 83.92 | 2,052,032 | +1.01(+1.21%) |
Apr 13, 2018 | 84.03 | 84.06 | 82.49 | 82.92 | 1,959,192 | -0.34(-0.40%) |
Apr 12, 2018 | 83.17 | 83.85 | 83.01 | 83.25 | 1,917,244 | +0.47(+0.57%) |
Apr 11, 2018 | 82.90 | 83.31 | 82.59 | 82.78 | 2,021,405 | -0.79(-0.95%) |
Apr 10, 2018 | 83.34 | 83.98 | 82.92 | 83.57 | 1,516,449 | +1.15(+1.40%) |
Apr 09, 2018 | 83.03 | 83.89 | 82.12 | 82.42 | 1,685,198 | -0.10(-0.13%) |
Apr 06, 2018 | 82.94 | 83.66 | 81.82 | 82.52 | 2,509,853 | -1.06(-1.27%) |
Apr 05, 2018 | 83.52 | 84.14 | 83.25 | 83.58 | 2,006,714 | +0.52(+0.62%) |
Apr 04, 2018 | 81.33 | 83.24 | 81.13 | 83.06 | 2,079,373 | +1.21(+1.48%) |
Apr 03, 2018 | 80.46 | 82.14 | 80.02 | 81.85 | 2,357,599 | +1.22(+1.52%) |
Apr 02, 2018 | 82.55 | 83.42 | 79.26 | 80.63 | 2,978,982 | -0.95(-1.16%) |
Mar 29, 2018 | 81.57 | 81.57 | 81.57 | 0 | +0.16(+0.20%) | |
Mar 28, 2018 | 80.64 | 82.31 | 80.44 | 81.41 | 2,525,991 | +1.05(+1.31%) |
Mar 27, 2018 | 81.50 | 81.81 | 79.96 | 80.36 | 1,790,109 | -0.97(-1.20%) |
Mar 26, 2018 | 80.41 | 81.67 | 79.91 | 81.33 | 2,058,850 | +1.95(+2.46%) |
Mar 23, 2018 | 81.54 | 81.82 | 79.28 | 79.38 | 2,366,745 | -2.07(-2.54%) |
Mar 22, 2018 | 82.82 | 83.53 | 81.31 | 81.44 | 2,323,302 | -1.88(-2.26%) |
Mar 21, 2018 | 83.70 | 84.15 | 83.18 | 83.33 | 1,759,906 | -0.47(-0.56%) |
Mar 20, 2018 | 83.48 | 84.06 | 83.22 | 83.80 | 1,674,959 | +0.52(+0.63%) |
Mar 19, 2018 | 83.92 | 84.10 | 82.70 | 83.28 | 2,796,647 | -0.65(-0.77%) |
Mar 16, 2018 | 83.50 | 84.30 | 83.47 | 83.92 | 3,980,664 | +0.62(+0.74%) |
Mar 15, 2018 | 83.12 | 83.88 | 82.66 | 83.30 | 2,874,849 | +0.34(+0.41%) |
Mar 14, 2018 | 83.32 | 84.10 | 82.71 | 82.96 | 3,182,528 | +0.00(+0.00%) |
Mar 13, 2018 | 82.12 | 83.20 | 81.79 | 82.96 | 3,892,708 | +1.34(+1.64%) |
Mar 12, 2018 | 82.56 | 82.56 | 81.43 | 81.62 | 2,402,750 | -1.02(-1.23%) |
Mar 09, 2018 | 81.75 | 82.70 | 81.37 | 82.63 | 3,340,087 | +1.46(+1.80%) |
Mar 08, 2018 | 80.63 | 81.24 | 80.03 | 81.17 | 2,393,480 | +0.81(+1.01%) |
Mar 07, 2018 | 80.70 | 80.36 | 2,768,941 | -0.03(-0.04%) | ||
Mar 06, 2018 | 80.27 | 80.50 | 79.30 | 80.40 | 2,058,729 | +0.46(+0.58%) |
Mar 05, 2018 | 78.46 | 80.34 | 78.19 | 79.93 | 3,438,322 | +1.10(+1.40%) |
Mar 02, 2018 | 78.37 | 78.95 | 78.01 | 78.83 | 2,228,032 | +0.01(+0.01%) |
Mar 01, 2018 | 79.05 | 80.32 | 78.39 | 78.82 | 4,183,999 | -0.17(-0.22%) |
Feb 28, 2018 | 80.90 | 81.13 | 78.96 | 78.99 | 3,945,098 | -1.50(-1.86%) |
Feb 27, 2018 | 81.73 | 82.22 | 80.48 | 80.49 | 3,145,638 | -1.49(-1.82%) |
Feb 26, 2018 | 81.07 | 82.23 | 80.87 | 81.98 | 2,312,319 | +1.18(+1.46%) |
Feb 23, 2018 | 79.75 | 80.87 | 79.65 | 80.80 | 2,540,282 | +1.34(+1.69%) |
Feb 22, 2018 | 79.19 | 79.45 | 2,881,048 | -0.52(-0.65%) | ||
Feb 21, 2018 | 80.04 | 81.37 | 80.18 | 79.98 | 2,133,181 | -0.21(-0.26%) |
Feb 20, 2018 | 80.84 | 81.25 | 79.84 | 80.18 | 2,558,472 | -1.19(-1.46%) |
Feb 16, 2018 | 81.37 | 81.37 | 81.37 | 0 | +0.45(+0.55%) | |
Feb 15, 2018 | 81.36 | 79.86 | 80.93 | 3,253,706 | -0.44(-0.54%) | |
Feb 14, 2018 | 78.61 | 81.44 | 78.61 | 81.36 | 3,634,034 | +2.48(+3.15%) |
Feb 13, 2018 | 77.25 | 78.97 | 76.71 | 78.88 | 4,092,285 | +1.20(+1.54%) |
Feb 12, 2018 | 78.43 | 79.40 | 77.27 | 77.68 | 4,808,525 | -0.14(-0.18%) |
Feb 09, 2018 | 77.91 | 78.26 | 75.59 | 77.82 | 6,739,862 | +0.71(+0.92%) |
Feb 08, 2018 | 82.22 | 82.79 | 77.07 | 77.11 | 6,168,873 | -5.83(-7.03%) |
Feb 07, 2018 | 82.31 | 84.15 | 82.12 | 82.94 | 3,696,062 | +0.23(+0.28%) |
Feb 06, 2018 | 80.18 | 83.02 | 79.39 | 82.71 | 5,036,797 | +0.22(+0.27%) |
Feb 05, 2018 | 83.28 | 84.45 | 81.68 | 82.48 | 5,682,587 | -1.37(-1.63%) |
Feb 02, 2018 | 84.44 | 85.67 | 83.77 | 83.85 | 2,687,216 | -0.67(-0.79%) |
Feb 01, 2018 | 84.39 | 85.06 | 83.91 | 84.52 | 2,828,968 | -0.04(-0.05%) |
Jan 31, 2018 | 84.33 | 85.08 | 84.20 | 84.57 | 2,507,201 | +0.27(+0.33%) |
Jan 30, 2018 | 83.68 | 84.29 | 83.41 | 84.29 | 2,452,889 | +0.35(+0.42%) |
Jan 29, 2018 | 85.83 | 86.12 | 83.91 | 83.94 | 2,587,000 | -2.13(-2.48%) |
Jan 26, 2018 | 86.42 | 87.01 | 85.52 | 86.07 | 3,243,582 | -0.17(-0.20%) |
Jan 25, 2018 | 85.95 | 86.48 | 85.21 | 86.24 | 2,881,283 | +0.74(+0.86%) |
Jan 24, 2018 | 86.84 | 86.93 | 85.26 | 85.51 | 5,824,942 | -1.18(-1.36%) |
Jan 23, 2018 | 89.23 | 89.45 | 85.88 | 86.69 | 5,286,545 | -2.72(-3.05%) |
Jan 22, 2018 | 88.79 | 89.41 | 88.39 | 89.41 | 1,582,467 | +0.62(+0.70%) |
Jan 19, 2018 | 89.40 | 89.40 | 88.30 | 88.79 | 1,809,172 | -0.26(-0.29%) |
Jan 18, 2018 | 88.91 | 89.32 | 88.17 | 89.04 | 3,067,685 | +0.05(+0.06%) |
Jan 17, 2018 | 87.77 | 89.03 | 87.57 | 88.99 | 2,061,915 | +1.55(+1.77%) |
Jan 16, 2018 | 87.51 | 87.96 | 87.00 | 87.44 | 2,165,443 | +0.02(+0.02%) |
Jan 12, 2018 | 87.42 | 87.42 | 87.42 | 0 | +1.14(+1.32%) | |
Jan 11, 2018 | 86.32 | 86.61 | 85.80 | 86.29 | 1,835,666 | +0.30(+0.35%) |
Jan 10, 2018 | 86.31 | 86.68 | 85.88 | 85.99 | 2,897,519 | -0.44(-0.51%) |
Jan 09, 2018 | 86.17 | 87.10 | 86.05 | 86.42 | 2,597,003 | -0.39(-0.44%) |
Jan 08, 2018 | 87.19 | 87.20 | 86.54 | 86.81 | 1,675,958 | -0.41(-0.47%) |
Jan 05, 2018 | 86.68 | 87.27 | 85.81 | 87.22 | 1,854,703 | +0.92(+1.06%) |
Jan 04, 2018 | 87.55 | 87.96 | 86.21 | 86.30 | 2,356,314 | -1.01(-1.16%) |
Jan 03, 2018 | 87.26 | 87.96 | 87.03 | 87.31 | 2,328,712 | +0.05(+0.06%) |
Jan 02, 2018 | 89.10 | 89.49 | 87.06 | 87.26 | 5,593,246 | -2.39(-2.66%) |
Dec 29, 2017 | 89.65 | 89.65 | 89.65 | 0 | -0.17(-0.19%) | |
Dec 28, 2017 | 89.82 | 89.84 | 89.45 | 89.82 | 859,786 | +0.27(+0.30%) |
Dec 27, 2017 | 89.41 | 89.76 | 89.15 | 89.56 | 906,724 | +0.22(+0.25%) |
Dec 26, 2017 | 89.09 | 89.66 | 89.03 | 89.33 | 779,028 | +0.20(+0.22%) |
Dec 22, 2017 | 89.46 | 89.61 | 88.58 | 89.14 | 915,214 | -0.09(-0.10%) |
Dec 21, 2017 | 89.63 | 90.05 | 89.19 | 89.22 | 1,746,438 | -0.18(-0.20%) |
Dec 20, 2017 | 89.66 | 89.83 | 89.18 | 89.40 | 1,655,781 | +0.03(+0.04%) |
Dec 19, 2017 | 89.62 | 89.69 | 89.04 | 89.37 | 2,158,155 | +0.19(+0.21%) |
Dec 18, 2017 | 89.44 | 90.02 | 88.83 | 89.18 | 2,361,602 | +0.16(+0.18%) |
Dec 15, 2017 | 88.26 | 89.44 | 88.13 | 89.02 | 4,867,869 | +1.13(+1.29%) |
Dec 14, 2017 | 88.79 | 88.86 | 87.72 | 87.89 | 1,699,465 | -0.57(-0.65%) |
Dec 13, 2017 | 88.44 | 89.20 | 88.26 | 88.46 | 2,232,559 | -0.19(-0.21%) |
Dec 12, 2017 | 88.65 | 88.92 | 87.20 | 88.65 | 2,282,302 | +1.00(+1.14%) |
Dec 11, 2017 | 87.61 | 87.94 | 87.13 | 87.65 | 1,268,394 | -0.11(-0.13%) |
Dec 08, 2017 | 87.33 | 87.77 | 87.03 | 87.76 | 1,528,617 | +0.33(+0.38%) |
Dec 07, 2017 | 87.61 | 87.84 | 87.13 | 87.42 | 1,595,454 | -0.46(-0.53%) |
Dec 06, 2017 | 88.03 | 88.74 | 87.81 | 87.89 | 1,539,920 | -0.16(-0.18%) |
Dec 05, 2017 | 89.03 | 89.03 | 87.92 | 88.05 | 3,153,665 | -0.67(-0.75%) |
Dec 04, 2017 | 88.97 | 88.98 | 88.63 | 88.72 | 2,780,953 | +0.45(+0.50%) |
Dec 01, 2017 | 88.27 | 88.29 | 86.77 | 88.27 | 2,879,792 | +0.38(+0.43%) |
Nov 30, 2017 | 87.65 | 88.62 | 86.56 | 87.90 | 3,901,990 | +0.60(+0.69%) |
Nov 29, 2017 | 86.15 | 87.53 | 86.12 | 87.30 | 2,372,960 | +1.23(+1.43%) |
Nov 28, 2017 | 84.78 | 86.11 | 84.67 | 86.06 | 2,178,783 | +1.26(+1.49%) |
Nov 27, 2017 | 84.65 | 85.24 | 84.57 | 84.80 | 1,711,025 | +0.28(+0.33%) |
Nov 24, 2017 | 85.13 | 85.13 | 84.43 | 84.52 | 730,808 | -0.19(-0.22%) |
Nov 22, 2017 | 84.96 | 85.08 | 84.61 | 84.71 | 1,055,204 | -0.34(-0.40%) |
Nov 21, 2017 | 85.64 | 85.92 | 84.94 | 85.05 | 1,793,812 | -0.53(-0.62%) |
Nov 20, 2017 | 85.53 | 86.13 | 85.30 | 85.58 | 2,322,691 | +0.13(+0.15%) |
Nov 17, 2017 | 84.49 | 85.67 | 84.49 | 85.45 | 3,376,136 | +0.51(+0.60%) |
Nov 16, 2017 | 85.74 | 85.90 | 84.60 | 84.94 | 2,506,761 | -0.69(-0.81%) |
Nov 15, 2017 | 84.86 | 86.26 | 84.71 | 85.63 | 2,555,419 | +0.38(+0.44%) |
Nov 14, 2017 | 84.36 | 85.35 | 84.03 | 85.25 | 2,518,431 | +0.43(+0.50%) |
Nov 13, 2017 | 84.37 | 85.28 | 84.25 | 84.83 | 2,170,358 | +0.27(+0.32%) |
Nov 10, 2017 | 84.35 | 84.69 | 83.68 | 84.55 | 1,629,689 | +0.14(+0.17%) |
Nov 09, 2017 | 84.23 | 84.76 | 83.78 | 84.41 | 2,073,489 | -0.12(-0.14%) |
Nov 08, 2017 | 84.65 | 85.07 | 84.43 | 84.53 | 2,251,998 | -0.08(-0.09%) |
Nov 07, 2017 | 84.81 | 85.57 | 84.07 | 84.61 | 1,912,603 | +0.08(+0.09%) |
Nov 06, 2017 | 83.44 | 84.82 | 83.13 | 84.53 | 1,913,634 | +1.07(+1.28%) |
Nov 03, 2017 | 83.27 | 83.56 | 82.81 | 83.46 | 3,548,624 | -0.01(-0.01%) |
Nov 02, 2017 | 81.80 | 83.78 | 81.79 | 83.47 | 4,613,240 | +3.07(+3.82%) |
Nov 01, 2017 | 80.25 | 80.65 | 79.78 | 80.40 | 2,322,301 | +0.33(+0.42%) |
Oct 31, 2017 | 80.14 | 80.74 | 79.90 | 80.07 | 2,939,434 | -0.18(-0.22%) |
Oct 30, 2017 | 79.56 | 80.55 | 79.56 | 80.25 | 2,029,911 | +0.29(+0.36%) |
Oct 27, 2017 | 79.95 | 80.15 | 79.27 | 79.96 | 1,424,407 | -0.20(-0.24%) |
Oct 26, 2017 | 79.80 | 80.38 | 79.61 | 80.15 | 1,470,429 | +0.58(+0.73%) |
Oct 25, 2017 | 79.96 | 80.05 | 79.14 | 79.57 | 1,632,510 | -0.31(-0.38%) |
Oct 24, 2017 | 79.59 | 80.13 | 79.32 | 79.88 | 1,711,548 | +0.57(+0.72%) |
Oct 23, 2017 | 79.30 | 79.42 | 78.95 | 79.31 | 1,780,034 | +0.00(+0.00%) |
Oct 20, 2017 | 79.72 | 79.84 | 78.92 | 79.31 | 2,511,010 | +0.20(+0.26%) |
Oct 19, 2017 | 77.69 | 79.11 | 77.40 | 79.10 | 3,741,988 | +1.26(+1.62%) |
Oct 18, 2017 | 78.04 | 78.10 | 77.30 | 77.84 | 2,292,128 | -0.14(-0.18%) |
Oct 17, 2017 | 78.87 | 79.06 | 77.73 | 77.98 | 3,747,530 | -0.90(-1.14%) |
Oct 16, 2017 | 78.77 | 79.21 | 78.57 | 78.87 | 2,146,871 | +0.10(+0.13%) |
Oct 13, 2017 | 79.09 | 79.38 | 78.71 | 78.77 | 1,940,747 | -0.17(-0.22%) |
Oct 12, 2017 | 79.56 | 79.78 | 78.85 | 78.94 | 1,517,582 | -0.47(-0.59%) |
Oct 11, 2017 | 79.44 | 79.67 | 79.16 | 79.41 | 1,512,019 | -0.20(-0.26%) |
Oct 10, 2017 | 79.50 | 79.90 | 79.22 | 79.61 | 2,011,759 | +0.11(+0.14%) |
Oct 09, 2017 | 79.56 | 79.77 | 79.21 | 79.50 | 727,181 | -0.08(-0.10%) |
Oct 06, 2017 | 79.61 | 80.02 | 79.44 | 79.58 | 1,090,971 | +0.09(+0.11%) |
Oct 05, 2017 | 79.10 | 79.92 | 79.04 | 79.50 | 2,089,020 | +0.28(+0.36%) |
Oct 04, 2017 | 78.58 | 79.27 | 78.57 | 79.21 | 1,595,635 | +0.65(+0.83%) |
Oct 03, 2017 | 78.66 | 78.77 | 78.07 | 78.57 | 1,822,160 | -0.24(-0.30%) |
Oct 02, 2017 | 78.18 | 79.02 | 77.98 | 78.80 | 1,660,232 | +0.40(+0.51%) |
Sep 29, 2017 | 77.88 | 78.45 | 77.55 | 78.40 | 1,650,240 | +0.53(+0.68%) |
Sep 28, 2017 | 77.49 | 77.98 | 77.22 | 77.87 | 1,316,511 | +0.34(+0.44%) |
Sep 27, 2017 | 78.22 | 78.24 | 77.37 | 77.53 | 1,658,116 | +0.14(+0.18%) |
Sep 26, 2017 | 77.54 | 78.09 | 77.17 | 77.40 | 1,937,348 | -0.26(-0.34%) |
Sep 25, 2017 | 77.01 | 77.81 | 76.82 | 77.66 | 1,537,687 | +0.43(+0.56%) |
Sep 22, 2017 | 77.15 | 77.51 | 76.88 | 77.23 | 1,354,260 | -0.12(-0.15%) |
Sep 21, 2017 | 77.97 | 78.75 | 77.23 | 77.35 | 1,700,137 | -0.61(-0.78%) |
Sep 20, 2017 | 77.52 | 77.98 | 77.13 | 77.95 | 1,998,435 | +0.20(+0.26%) |
Sep 19, 2017 | 77.24 | 78.40 | 77.16 | 77.75 | 2,905,096 | +0.56(+0.73%) |
Sep 18, 2017 | 77.68 | 77.83 | 77.06 | 77.18 | 2,243,714 | -0.34(-0.44%) |
Sep 15, 2017 | 77.17 | 77.97 | 77.16 | 77.52 | 3,417,221 | +0.32(+0.42%) |
Sep 14, 2017 | 77.45 | 77.52 | 76.90 | 77.20 | 2,316,461 | -0.38(-0.48%) |
Sep 13, 2017 | 77.89 | 78.03 | 77.14 | 77.58 | 2,352,319 | -0.79(-1.01%) |
Sep 12, 2017 | 77.76 | 78.47 | 77.32 | 78.37 | 2,838,669 | +0.55(+0.70%) |
Sep 11, 2017 | 78.00 | 79.79 | 77.39 | 77.82 | 4,197,872 | +1.38(+1.81%) |
Sep 08, 2017 | 73.49 | 77.12 | 73.49 | 76.44 | 5,047,028 | +2.70(+3.66%) |
Sep 07, 2017 | 74.27 | 74.43 | 73.01 | 73.75 | 3,688,913 | -0.90(-1.20%) |
Sep 06, 2017 | 73.98 | 75.34 | 73.90 | 74.64 | 5,592,373 | +0.86(+1.17%) |
Sep 05, 2017 | 75.92 | 75.95 | 73.65 | 73.78 | 5,435,669 | -2.81(-3.66%) |
Sep 01, 2017 | 77.26 | 77.73 | 76.48 | 76.59 | 2,947,844 | -0.61(-0.80%) |
Aug 31, 2017 | 77.00 | 77.31 | 76.81 | 77.20 | 3,341,307 | +0.37(+0.48%) |
Aug 30, 2017 | 77.48 | 77.75 | 76.77 | 76.83 | 2,857,212 | -0.64(-0.83%) |
Aug 29, 2017 | 76.77 | 77.71 | 76.64 | 77.47 | 2,141,124 | +0.46(+0.60%) |
Aug 28, 2017 | 76.78 | 77.29 | 76.30 | 77.01 | 3,653,606 | -1.16(-1.49%) |
Aug 25, 2017 | 78.00 | 78.40 | 77.70 | 78.18 | 3,040,525 | +0.41(+0.52%) |
Aug 24, 2017 | 79.26 | 79.43 | 77.65 | 77.77 | 3,721,180 | -1.39(-1.76%) |
Aug 23, 2017 | 79.33 | 79.73 | 79.15 | 79.16 | 1,955,943 | -0.50(-0.63%) |
Aug 22, 2017 | 79.10 | 79.71 | 78.95 | 79.66 | 1,946,215 | +0.89(+1.13%) |
Aug 21, 2017 | 78.98 | 78.98 | 78.40 | 78.77 | 2,550,578 | -0.17(-0.22%) |
Aug 18, 2017 | 79.10 | 79.29 | 78.63 | 78.94 | 3,054,909 | -0.35(-0.44%) |
Aug 17, 2017 | 80.19 | 80.28 | 79.15 | 79.29 | 2,342,074 | -0.89(-1.11%) |
Aug 16, 2017 | 80.42 | 80.92 | 80.11 | 80.18 | 2,427,427 | +0.00(+0.00%) |
Aug 15, 2017 | 80.53 | 80.55 | 79.95 | 80.18 | 1,716,811 | -0.03(-0.04%) |
Aug 14, 2017 | 80.52 | 80.56 | 80.16 | 80.22 | 1,373,132 | +0.40(+0.50%) |
Aug 11, 2017 | 79.94 | 80.24 | 79.78 | 79.82 | 1,308,166 | -0.18(-0.22%) |
Aug 10, 2017 | 80.04 | 80.45 | 79.98 | 79.99 | 1,717,439 | -0.46(-0.57%) |
Aug 09, 2017 | 79.95 | 80.45 | 79.83 | 80.45 | 1,822,890 | +0.42(+0.52%) |
Aug 08, 2017 | 79.84 | 80.14 | 79.72 | 80.04 | 1,894,079 | -0.03(-0.03%) |
Aug 07, 2017 | 80.05 | 80.36 | 79.94 | 80.06 | 1,962,427 | +0.02(+0.02%) |
Aug 04, 2017 | 79.94 | 80.28 | 79.83 | 80.05 | 1,749,549 | +0.25(+0.31%) |
Aug 03, 2017 | 79.77 | 79.86 | 79.09 | 79.80 | 2,417,525 | -0.20(-0.24%) |
Aug 02, 2017 | 79.13 | 80.12 | 78.62 | 79.99 | 3,993,772 | +2.68(+3.47%) |
Aug 01, 2017 | 77.45 | 77.68 | 77.17 | 77.31 | 3,319,635 | +0.00(+0.00%) |
Jul 31, 2017 | 76.95 | 77.52 | 76.94 | 77.31 | 1,446,399 | +0.42(+0.55%) |
Jul 28, 2017 | 76.29 | 76.94 | 76.05 | 76.89 | 1,481,265 | +0.70(+0.91%) |
Jul 27, 2017 | 75.93 | 76.33 | 75.65 | 76.19 | 2,413,197 | +0.24(+0.31%) |
Jul 26, 2017 | 76.63 | 76.71 | 75.81 | 75.95 | 1,652,458 | -0.69(-0.90%) |
Jul 25, 2017 | 76.69 | 77.00 | 76.38 | 76.64 | 1,481,202 | +0.37(+0.49%) |
Jul 24, 2017 | 75.68 | 76.38 | 75.62 | 76.27 | 1,439,067 | +0.52(+0.68%) |
Jul 21, 2017 | 75.61 | 75.88 | 75.25 | 75.75 | 2,233,578 | -0.05(-0.07%) |
Jul 20, 2017 | 75.62 | 76.09 | 75.16 | 75.80 | 1,553,228 | -0.03(-0.03%) |
Jul 19, 2017 | 75.65 | 75.82 | 75.37 | 75.82 | 1,422,804 | +0.31(+0.42%) |
Jul 18, 2017 | 74.75 | 75.66 | 74.75 | 75.51 | 2,579,119 | +0.33(+0.44%) |
Jul 17, 2017 | 75.39 | 75.47 | 75.02 | 75.18 | 1,695,251 | -0.48(-0.63%) |
Jul 14, 2017 | 74.99 | 75.89 | 74.69 | 75.65 | 1,266,105 | +0.38(+0.51%) |
Jul 13, 2017 | 74.81 | 75.54 | 74.71 | 75.27 | 1,497,129 | +0.34(+0.45%) |
Jul 12, 2017 | 74.77 | 75.09 | 74.69 | 74.93 | 1,144,456 | +0.22(+0.30%) |
Jul 11, 2017 | 75.37 | 75.51 | 74.54 | 74.71 | 2,306,175 | -0.77(-1.02%) |
Jul 10, 2017 | 75.47 | 75.76 | 75.47 | 75.48 | 1,700,969 | -0.29(-0.38%) |
Jul 07, 2017 | 75.44 | 75.85 | 75.22 | 75.77 | 1,315,096 | +0.40(+0.53%) |
Jul 06, 2017 | 75.55 | 75.85 | 75.21 | 75.37 | 1,707,419 | -0.08(-0.10%) |
Jul 05, 2017 | 75.45 | 75.56 | 74.99 | 75.45 | 1,225,176 | +0.15(+0.20%) |
Jul 03, 2017 | 75.48 | 76.34 | 75.30 | 75.30 | 1,185,985 | +0.16(+0.21%) |
Jun 30, 2017 | 75.14 | 75.43 | 74.86 | 75.14 | 1,775,053 | +0.26(+0.35%) |
Jun 29, 2017 | 75.81 | 75.81 | 74.60 | 74.87 | 1,940,026 | -0.38(-0.51%) |
Jun 28, 2017 | 75.34 | 75.58 | 75.08 | 75.25 | 1,618,754 | +0.35(+0.46%) |
Jun 27, 2017 | 75.23 | 75.35 | 74.79 | 74.91 | 2,156,370 | -0.21(-0.28%) |
Jun 26, 2017 | 75.03 | 75.42 | 74.91 | 75.12 | 2,096,600 | +0.29(+0.39%) |
Jun 23, 2017 | 75.37 | 75.47 | 74.75 | 74.83 | 4,672,854 | -0.20(-0.26%) |
Jun 22, 2017 | 75.62 | 75.81 | 74.94 | 75.02 | 2,061,554 | -0.79(-1.04%) |
Jun 21, 2017 | 75.96 | 76.06 | 75.63 | 75.81 | 1,937,987 | -0.02(-0.02%) |
Jun 20, 2017 | 75.96 | 76.17 | 75.76 | 75.83 | 1,357,877 | -0.13(-0.17%) |
Jun 19, 2017 | 76.49 | 76.62 | 75.67 | 75.96 | 3,842,366 | -0.35(-0.46%) |
Jun 16, 2017 | 76.78 | 77.09 | 76.08 | 76.31 | 3,159,461 | +0.03(+0.03%) |
Jun 15, 2017 | 75.36 | 76.37 | 75.19 | 76.28 | 2,547,359 | +0.82(+1.09%) |
Jun 14, 2017 | 74.70 | 75.52 | 74.62 | 75.46 | 1,769,037 | +0.72(+0.97%) |
Jun 13, 2017 | 74.71 | 74.92 | 74.58 | 74.74 | 3,021,417 | +0.04(+0.06%) |
Jun 12, 2017 | 74.23 | 74.85 | 74.19 | 74.69 | 2,911,520 | +0.47(+0.63%) |
Jun 09, 2017 | 73.63 | 74.27 | 73.53 | 74.23 | 1,340,687 | +0.69(+0.94%) |
Jun 08, 2017 | 73.65 | 72.93 | 73.54 | 1,965,659 | +0.59(+0.80%) | |
Jun 07, 2017 | 73.14 | 73.17 | 72.70 | 72.95 | 1,674,439 | +0.04(+0.06%) |
Jun 06, 2017 | 73.32 | 73.50 | 72.88 | 72.91 | 1,464,235 | -0.67(-0.91%) |
Jun 05, 2017 | 73.63 | 73.86 | 73.47 | 73.58 | 1,146,305 | -0.05(-0.07%) |
Jun 02, 2017 | 73.73 | 73.73 | 73.42 | 73.63 | 1,360,933 | -0.23(-0.31%) |