Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 90.03 | 90.23 | 88.75 | 89.24 | 23,747,922 | -1.12(-1.24%) |
May 30, 2018 | 89.77 | 90.57 | 88.94 | 90.36 | 20,970,484 | +2.02(+2.28%) |
May 29, 2018 | 91.05 | 91.07 | 87.53 | 88.34 | 36,741,248 | -3.94(-4.27%) |
May 25, 2018 | 92.29 | 92.29 | 92.29 | 0 | -0.48(-0.51%) | |
May 24, 2018 | 93.52 | 93.53 | 91.83 | 92.76 | 16,888,122 | -1.05(-1.12%) |
May 23, 2018 | 93.83 | 94.05 | 92.67 | 93.81 | 13,733,793 | -0.43(-0.46%) |
May 22, 2018 | 93.70 | 95.31 | 93.65 | 94.25 | 13,794,238 | +0.72(+0.77%) |
May 21, 2018 | 93.45 | 93.86 | 93.34 | 93.53 | 11,321,551 | +0.85(+0.92%) |
May 18, 2018 | 94.03 | 94.07 | 92.44 | 92.68 | 14,156,731 | -1.53(-1.62%) |
May 17, 2018 | 94.41 | 94.58 | 93.57 | 94.21 | 10,332,686 | -0.32(-0.34%) |
May 16, 2018 | 94.15 | 94.81 | 93.93 | 94.52 | 9,078,325 | +0.26(+0.27%) |
May 15, 2018 | 95.00 | 95.00 | 93.88 | 94.26 | 13,832,300 | -0.73(-0.76%) |
May 14, 2018 | 95.16 | 95.66 | 94.86 | 94.99 | 10,444,660 | +0.03(+0.04%) |
May 11, 2018 | 95.48 | 95.68 | 94.81 | 94.96 | 12,294,199 | -0.36(-0.38%) |
May 10, 2018 | 94.40 | 95.44 | 94.03 | 95.31 | 10,982,370 | +0.73(+0.78%) |
May 09, 2018 | 92.94 | 94.77 | 92.60 | 94.58 | 13,630,434 | +2.02(+2.18%) |
May 08, 2018 | 91.35 | 92.85 | 91.14 | 92.56 | 15,040,246 | +1.35(+1.48%) |
May 07, 2018 | 90.70 | 91.47 | 90.37 | 91.21 | 11,222,962 | +0.78(+0.87%) |
May 04, 2018 | 88.76 | 90.69 | 88.38 | 90.43 | 14,350,450 | +0.99(+1.11%) |
May 03, 2018 | 89.73 | 89.86 | 87.72 | 89.44 | 18,439,908 | -0.57(-0.63%) |
May 02, 2018 | 90.16 | 91.31 | 89.84 | 90.00 | 14,583,036 | -0.72(-0.79%) |
May 01, 2018 | 90.44 | 90.88 | 89.69 | 90.72 | 12,590,848 | +0.00(+0.00%) |
Apr 30, 2018 | 91.53 | 91.99 | 90.69 | 90.72 | 16,480,120 | -0.52(-0.57%) |
Apr 27, 2018 | 91.36 | 91.87 | 91.01 | 91.24 | 11,252,107 | -0.58(-0.64%) |
Apr 26, 2018 | 91.71 | 92.42 | 91.19 | 91.82 | 12,349,288 | +0.09(+0.10%) |
Apr 25, 2018 | 91.96 | 92.18 | 90.57 | 91.73 | 16,242,993 | -0.35(-0.38%) |
Apr 24, 2018 | 93.20 | 94.16 | 91.40 | 92.08 | 19,727,722 | -0.43(-0.47%) |
Apr 23, 2018 | 93.05 | 93.36 | 92.26 | 92.51 | 13,531,810 | -0.45(-0.48%) |
Apr 20, 2018 | 93.66 | 94.02 | 92.47 | 92.96 | 18,686,888 | -0.21(-0.22%) |
Apr 19, 2018 | 91.35 | 93.30 | 91.32 | 93.17 | 21,476,222 | +2.00(+2.20%) |
Apr 18, 2018 | 92.18 | 92.63 | 90.81 | 91.17 | 19,278,862 | -0.74(-0.81%) |
Apr 17, 2018 | 92.88 | 93.34 | 91.73 | 91.91 | 18,585,488 | +0.00(+0.00%) |
Apr 16, 2018 | 92.52 | 92.96 | 91.56 | 91.91 | 19,866,530 | -0.08(-0.08%) |
Apr 13, 2018 | 95.92 | 96.03 | 90.94 | 91.99 | 46,947,204 | -2.56(-2.71%) |
Apr 12, 2018 | 93.04 | 95.40 | 92.99 | 94.55 | 19,684,024 | +2.29(+2.49%) |
Apr 11, 2018 | 93.12 | 93.25 | 92.17 | 92.25 | 17,370,000 | -1.58(-1.68%) |
Apr 10, 2018 | 93.51 | 94.13 | 92.92 | 93.83 | 16,785,098 | +1.76(+1.91%) |
Apr 09, 2018 | 91.75 | 94.22 | 91.65 | 92.07 | 19,151,612 | +1.09(+1.20%) |
Apr 06, 2018 | 92.20 | 93.03 | 89.92 | 90.98 | 22,669,786 | -2.33(-2.49%) |
Apr 05, 2018 | 93.10 | 94.10 | 92.90 | 93.31 | 19,920,458 | +1.21(+1.31%) |
Apr 04, 2018 | 88.87 | 92.28 | 88.80 | 92.10 | 18,417,774 | +1.38(+1.52%) |
Apr 03, 2018 | 89.91 | 90.86 | 89.00 | 90.72 | 16,933,130 | +1.23(+1.37%) |
Apr 02, 2018 | 91.24 | 91.88 | 88.02 | 89.49 | 22,683,450 | -1.76(-1.93%) |
Mar 29, 2018 | 91.25 | 91.25 | 91.25 | 0 | +1.63(+1.82%) | |
Mar 28, 2018 | 89.85 | 90.59 | 88.49 | 89.61 | 23,125,786 | -0.14(-0.16%) |
Mar 27, 2018 | 92.16 | 92.68 | 89.03 | 89.76 | 21,740,268 | -1.78(-1.94%) |
Mar 26, 2018 | 90.60 | 92.24 | 90.15 | 91.53 | 24,363,952 | +2.74(+3.08%) |
Mar 23, 2018 | 91.50 | 92.02 | 88.59 | 88.79 | 27,816,874 | -2.44(-2.67%) |
Mar 22, 2018 | 93.93 | 94.26 | 90.89 | 91.23 | 27,165,490 | -3.97(-4.17%) |
Mar 21, 2018 | 95.27 | 96.78 | 94.77 | 95.21 | 16,428,459 | +0.08(+0.09%) |
Mar 20, 2018 | 95.32 | 95.79 | 94.96 | 95.12 | 11,956,588 | +0.09(+0.10%) |
Mar 19, 2018 | 95.51 | 95.80 | 94.01 | 95.03 | 15,924,738 | -0.76(-0.79%) |
Mar 16, 2018 | 95.71 | 96.75 | 95.71 | 95.79 | 23,969,334 | +0.17(+0.17%) |
Mar 15, 2018 | 96.14 | 96.25 | 95.28 | 95.62 | 10,542,678 | +0.24(+0.25%) |
Mar 14, 2018 | 96.72 | 96.74 | 95.09 | 95.38 | 15,551,819 | -1.08(-1.12%) |
Mar 13, 2018 | 98.08 | 98.30 | 96.11 | 96.46 | 16,043,178 | -1.17(-1.20%) |
Mar 12, 2018 | 97.91 | 98.53 | 97.29 | 97.63 | 14,870,806 | -0.32(-0.32%) |
Mar 09, 2018 | 96.71 | 97.98 | 95.98 | 97.95 | 18,519,168 | +2.74(+2.88%) |
Mar 08, 2018 | 95.51 | 95.61 | 93.94 | 95.21 | 13,463,046 | +0.01(+0.01%) |
Mar 07, 2018 | 95.51 | 93.87 | 95.20 | 15,672,274 | -0.36(-0.37%) | |
Mar 06, 2018 | 95.95 | 96.10 | 94.86 | 95.56 | 12,840,733 | +0.08(+0.09%) |
Mar 05, 2018 | 92.98 | 96.19 | 92.84 | 95.47 | 16,789,002 | +1.44(+1.54%) |
Mar 02, 2018 | 93.26 | 94.23 | 92.20 | 94.03 | 22,119,112 | -0.09(-0.10%) |
Mar 01, 2018 | 95.82 | 96.79 | 93.47 | 94.12 | 22,521,098 | -1.72(-1.79%) |
Feb 28, 2018 | 97.76 | 98.32 | 95.71 | 95.84 | 21,371,128 | -1.54(-1.58%) |
Feb 27, 2018 | 98.67 | 99.02 | 97.37 | 97.38 | 21,162,024 | -1.17(-1.19%) |
Feb 26, 2018 | 98.03 | 98.60 | 97.35 | 98.55 | 19,893,754 | +1.21(+1.24%) |
Feb 23, 2018 | 95.68 | 97.41 | 95.68 | 97.34 | 14,657,768 | +1.93(+2.03%) |
Feb 22, 2018 | 95.22 | 95.41 | 20,571,038 | -0.17(-0.18%) | ||
Feb 21, 2018 | 95.42 | 97.46 | 95.15 | 95.58 | 17,112,370 | +0.40(+0.42%) |
Feb 20, 2018 | 95.13 | 95.75 | 94.57 | 95.18 | 16,220,669 | +0.02(+0.03%) |
Feb 16, 2018 | 95.16 | 95.16 | 95.16 | 0 | -0.69(-0.72%) | |
Feb 15, 2018 | 96.04 | 96.24 | 95.17 | 95.85 | 14,616,878 | +0.40(+0.42%) |
Feb 14, 2018 | 93.46 | 95.65 | 93.37 | 95.45 | 18,298,982 | +2.16(+2.31%) |
Feb 13, 2018 | 92.37 | 93.81 | 91.94 | 93.29 | 19,368,264 | +0.57(+0.62%) |
Feb 12, 2018 | 92.25 | 93.54 | 91.33 | 92.72 | 21,735,990 | +1.41(+1.54%) |
Feb 09, 2018 | 90.53 | 92.15 | 88.15 | 91.31 | 33,971,040 | +1.79(+2.00%) |
Feb 08, 2018 | 93.66 | 89.48 | 89.52 | 32,722,528 | -4.14(-4.42%) | |
Feb 07, 2018 | 92.56 | 94.63 | 92.23 | 93.66 | 26,234,246 | +0.63(+0.68%) |
Feb 06, 2018 | 88.66 | 93.33 | 88.46 | 93.03 | 39,905,872 | +1.69(+1.85%) |
Feb 05, 2018 | 93.76 | 95.07 | 86.28 | 91.33 | 35,019,624 | -3.49(-3.68%) |
Feb 02, 2018 | 96.66 | 97.02 | 94.67 | 94.83 | 19,857,766 | -2.15(-2.22%) |
Feb 01, 2018 | 96.06 | 97.07 | 95.85 | 96.97 | 16,626,668 | +1.00(+1.04%) |
Jan 31, 2018 | 95.96 | 96.80 | 95.59 | 95.98 | 15,831,146 | +0.46(+0.49%) |
Jan 30, 2018 | 95.86 | 96.45 | 95.41 | 95.51 | 17,204,068 | -0.90(-0.94%) |
Jan 29, 2018 | 96.27 | 97.38 | 96.27 | 96.42 | 14,074,765 | -0.10(-0.10%) |
Jan 26, 2018 | 96.00 | 96.52 | 95.39 | 96.52 | 16,732,270 | +0.51(+0.54%) |
Jan 25, 2018 | 96.29 | 96.39 | 95.49 | 96.00 | 16,281,145 | +0.02(+0.03%) |
Jan 24, 2018 | 95.31 | 96.25 | 95.14 | 95.98 | 17,905,082 | +1.21(+1.28%) |
Jan 23, 2018 | 94.32 | 95.12 | 94.05 | 94.77 | 14,800,838 | -0.10(-0.10%) |
Jan 22, 2018 | 93.48 | 94.92 | 93.35 | 94.87 | 15,031,274 | +1.10(+1.17%) |
Jan 19, 2018 | 94.54 | 94.88 | 93.60 | 93.77 | 22,639,466 | -0.21(-0.22%) |
Jan 18, 2018 | 93.56 | 94.36 | 93.16 | 93.98 | 17,562,018 | +0.22(+0.24%) |
Jan 17, 2018 | 92.84 | 94.01 | 92.36 | 93.76 | 18,003,396 | +0.60(+0.64%) |
Jan 16, 2018 | 92.53 | 94.12 | 92.16 | 93.16 | 27,359,404 | -0.33(-0.36%) |
Jan 12, 2018 | 93.49 | 93.49 | 93.49 | 0 | +1.52(+1.65%) | |
Jan 11, 2018 | 91.83 | 92.05 | 91.32 | 91.97 | 16,435,834 | +0.49(+0.54%) |
Jan 10, 2018 | 91.86 | 91.48 | 19,079,292 | +1.00(+1.10%) | ||
Jan 09, 2018 | 90.21 | 90.97 | 90.02 | 90.49 | 15,896,975 | +0.46(+0.51%) |
Jan 08, 2018 | 89.74 | 90.18 | 89.37 | 90.03 | 15,023,534 | +0.13(+0.15%) |
Jan 05, 2018 | 90.66 | 90.90 | 89.43 | 89.90 | 17,058,986 | -0.58(-0.64%) |
Jan 04, 2018 | 89.91 | 91.30 | 89.78 | 90.48 | 15,609,487 | +1.28(+1.43%) |
Jan 03, 2018 | 89.03 | 89.55 | 88.72 | 89.20 | 14,412,894 | +0.09(+0.10%) |
Jan 02, 2018 | 88.84 | 89.17 | 88.16 | 89.11 | 16,448,223 | +0.83(+0.94%) |
Dec 29, 2017 | 88.28 | 88.28 | 88.28 | 0 | -0.70(-0.79%) | |
Dec 28, 2017 | 88.66 | 89.02 | 88.46 | 88.98 | 9,011,229 | +0.47(+0.53%) |
Dec 27, 2017 | 88.05 | 88.56 | 88.05 | 88.51 | 11,504,018 | +0.17(+0.19%) |
Dec 26, 2017 | 88.49 | 89.14 | 87.83 | 88.34 | 8,965,383 | -0.35(-0.40%) |
Dec 22, 2017 | 89.32 | 89.53 | 88.16 | 88.70 | 17,654,732 | -0.31(-0.35%) |
Dec 21, 2017 | 87.99 | 89.21 | 87.96 | 89.01 | 14,927,184 | +1.40(+1.59%) |
Dec 20, 2017 | 88.82 | 88.93 | 87.57 | 87.61 | 15,853,682 | -0.31(-0.35%) |
Dec 19, 2017 | 88.61 | 88.73 | 87.86 | 87.92 | 14,718,614 | -0.37(-0.42%) |
Dec 18, 2017 | 88.48 | 88.84 | 87.90 | 88.29 | 15,383,899 | +0.68(+0.77%) |
Dec 15, 2017 | 87.33 | 87.93 | 86.84 | 87.61 | 35,556,388 | +1.22(+1.41%) |
Dec 14, 2017 | 87.60 | 87.87 | 86.38 | 86.39 | 15,788,747 | -0.70(-0.81%) |
Dec 13, 2017 | 88.08 | 88.42 | 87.07 | 87.09 | 18,193,276 | -1.11(-1.25%) |
Dec 12, 2017 | 88.20 | 88.63 | 87.12 | 88.20 | 18,779,684 | +1.02(+1.16%) |
Dec 11, 2017 | 87.27 | 87.54 | 86.93 | 87.19 | 12,830,293 | -0.26(-0.29%) |
Dec 08, 2017 | 86.47 | 87.45 | 86.13 | 87.44 | 16,362,716 | +1.08(+1.25%) |
Dec 07, 2017 | 85.81 | 86.83 | 85.63 | 86.36 | 16,198,244 | -0.26(-0.30%) |
Dec 06, 2017 | 87.13 | 87.30 | 86.28 | 86.62 | 18,573,130 | -0.65(-0.75%) |
Dec 05, 2017 | 87.15 | 88.66 | 85.95 | 87.27 | 20,821,974 | -1.02(-1.15%) |
Dec 04, 2017 | 88.93 | 89.26 | 88.75 | 88.28 | 28,546,612 | +1.78(+2.06%) |
Dec 01, 2017 | 86.59 | 86.93 | 84.91 | 86.50 | 23,845,324 | +0.22(+0.26%) |
Nov 30, 2017 | 86.46 | 88.04 | 85.88 | 86.28 | 28,997,236 | +0.65(+0.76%) |
Nov 29, 2017 | 84.54 | 86.03 | 84.21 | 85.63 | 25,528,226 | +1.96(+2.34%) |
Nov 28, 2017 | 81.07 | 83.94 | 80.87 | 83.67 | 20,306,960 | +2.83(+3.50%) |
Nov 27, 2017 | 81.15 | 81.83 | 80.84 | 80.84 | 15,838,712 | -0.32(-0.40%) |
Nov 24, 2017 | 81.58 | 81.64 | 81.11 | 81.16 | 4,458,139 | -0.26(-0.32%) |
Nov 22, 2017 | 81.75 | 82.15 | 81.38 | 81.42 | 8,894,668 | -0.24(-0.29%) |
Nov 21, 2017 | 82.13 | 82.18 | 81.65 | 81.66 | 16,213,530 | -0.07(-0.08%) |
Nov 20, 2017 | 81.27 | 81.84 | 80.70 | 81.73 | 11,487,841 | +0.72(+0.89%) |
Nov 17, 2017 | 80.75 | 81.23 | 80.54 | 81.01 | 10,924,573 | -0.27(-0.34%) |
Nov 16, 2017 | 81.33 | 81.77 | 81.15 | 81.28 | 11,844,817 | +0.23(+0.29%) |
Nov 15, 2017 | 79.57 | 81.51 | 79.20 | 81.05 | 18,636,628 | +0.76(+0.95%) |
Nov 14, 2017 | 80.35 | 80.71 | 79.95 | 80.29 | 13,374,887 | -0.49(-0.60%) |
Nov 13, 2017 | 79.81 | 80.94 | 79.76 | 80.78 | 11,266,845 | +0.29(+0.36%) |
Nov 10, 2017 | 80.74 | 81.18 | 80.48 | 80.49 | 11,283,332 | -0.10(-0.12%) |
Nov 09, 2017 | 80.17 | 81.07 | 79.91 | 80.59 | 16,593,287 | -0.01(-0.01%) |
Nov 08, 2017 | 81.12 | 81.20 | 80.19 | 80.60 | 22,435,686 | -0.92(-1.12%) |
Nov 07, 2017 | 83.01 | 83.17 | 81.10 | 81.51 | 22,800,652 | -1.68(-2.01%) |
Nov 06, 2017 | 83.65 | 83.94 | 83.09 | 83.19 | 9,838,709 | -0.52(-0.62%) |
Nov 03, 2017 | 83.45 | 83.81 | 83.15 | 83.71 | 8,605,456 | -0.15(-0.18%) |
Nov 02, 2017 | 83.26 | 84.00 | 82.68 | 83.86 | 10,577,887 | +0.55(+0.66%) |
Nov 01, 2017 | 83.45 | 83.95 | 83.15 | 83.31 | 10,197,024 | +0.26(+0.31%) |
Oct 31, 2017 | 83.68 | 83.95 | 83.02 | 83.05 | 10,526,835 | -0.66(-0.79%) |
Oct 30, 2017 | 83.48 | 84.14 | 83.26 | 83.71 | 10,708,441 | -0.30(-0.35%) |
Oct 27, 2017 | 83.73 | 84.38 | 83.41 | 84.01 | 12,599,481 | +0.02(+0.03%) |
Oct 26, 2017 | 83.66 | 84.54 | 83.64 | 83.98 | 15,813,501 | +0.59(+0.71%) |
Oct 25, 2017 | 83.58 | 83.74 | 82.70 | 83.39 | 17,725,442 | +0.08(+0.10%) |
Oct 24, 2017 | 82.45 | 83.53 | 82.35 | 83.31 | 15,749,563 | +1.30(+1.59%) |
Oct 23, 2017 | 82.14 | 82.54 | 81.92 | 82.00 | 11,190,796 | -0.14(-0.17%) |
Oct 20, 2017 | 81.95 | 82.46 | 81.50 | 82.14 | 18,567,214 | +1.16(+1.43%) |
Oct 19, 2017 | 80.23 | 81.06 | 80.14 | 80.99 | 11,065,040 | +0.10(+0.12%) |
Oct 18, 2017 | 81.02 | 81.35 | 80.59 | 80.89 | 12,306,532 | +0.31(+0.38%) |
Oct 17, 2017 | 80.95 | 81.04 | 80.33 | 80.58 | 12,520,818 | -0.18(-0.22%) |
Oct 16, 2017 | 79.53 | 80.85 | 79.53 | 80.76 | 15,060,343 | +1.63(+2.07%) |
Oct 13, 2017 | 78.82 | 79.83 | 78.39 | 79.13 | 15,979,547 | -0.11(-0.14%) |
Oct 12, 2017 | 80.32 | 80.48 | 78.93 | 79.24 | 22,109,954 | -0.70(-0.88%) |
Oct 11, 2017 | 79.93 | 80.08 | 79.36 | 79.94 | 17,298,498 | -0.24(-0.30%) |
Oct 10, 2017 | 79.62 | 80.22 | 79.44 | 80.18 | 12,877,690 | +0.59(+0.75%) |
Oct 09, 2017 | 80.04 | 80.13 | 79.36 | 79.58 | 9,406,868 | -0.42(-0.53%) |
Oct 06, 2017 | 80.52 | 80.60 | 79.63 | 80.00 | 12,395,241 | -0.14(-0.18%) |
Oct 05, 2017 | 79.24 | 80.40 | 78.87 | 80.14 | 17,245,672 | +1.06(+1.35%) |
Oct 04, 2017 | 79.85 | 79.97 | 79.01 | 79.08 | 14,822,992 | -0.81(-1.02%) |
Oct 03, 2017 | 79.47 | 79.96 | 79.42 | 79.89 | 11,737,046 | +0.42(+0.53%) |
Oct 02, 2017 | 78.60 | 79.51 | 78.34 | 79.47 | 16,811,744 | +1.09(+1.39%) |
Sep 29, 2017 | 78.21 | 78.39 | 77.98 | 78.38 | 13,937,909 | +0.11(+0.14%) |
Sep 28, 2017 | 78.45 | 78.69 | 77.89 | 78.28 | 12,514,632 | +0.16(+0.21%) |
Sep 27, 2017 | 78.55 | 77.62 | 78.11 | 18,386,094 | +1.21(+1.58%) | |
Sep 26, 2017 | 76.96 | 77.17 | 76.60 | 76.90 | 11,399,369 | -0.34(-0.45%) |
Sep 25, 2017 | 77.56 | 77.87 | 76.69 | 77.24 | 12,749,848 | -0.58(-0.75%) |
Sep 22, 2017 | 77.72 | 77.95 | 77.50 | 77.82 | 10,184,750 | -0.16(-0.21%) |
Sep 21, 2017 | 77.52 | 78.27 | 77.30 | 77.99 | 13,220,649 | +0.35(+0.45%) |
Sep 20, 2017 | 77.22 | 78.20 | 76.90 | 77.64 | 18,656,992 | +0.54(+0.70%) |
Sep 19, 2017 | 76.08 | 77.44 | 75.93 | 77.09 | 15,382,293 | +0.84(+1.10%) |
Sep 18, 2017 | 75.44 | 76.43 | 75.38 | 76.26 | 13,790,807 | +1.07(+1.42%) |
Sep 15, 2017 | 74.75 | 75.26 | 74.48 | 75.19 | 22,142,654 | +0.53(+0.71%) |
Sep 14, 2017 | 74.84 | 75.12 | 74.47 | 74.66 | 12,870,017 | -0.15(-0.20%) |
Sep 13, 2017 | 74.36 | 75.09 | 74.12 | 74.80 | 15,212,924 | +0.21(+0.29%) |
Sep 12, 2017 | 74.00 | 74.89 | 73.94 | 74.59 | 17,063,528 | +0.90(+1.23%) |
Sep 11, 2017 | 73.36 | 74.07 | 73.00 | 73.69 | 16,107,608 | +1.12(+1.55%) |
Sep 08, 2017 | 72.47 | 73.38 | 72.42 | 72.56 | 17,354,372 | -0.09(-0.12%) |
Sep 07, 2017 | 73.95 | 73.97 | 72.28 | 72.65 | 17,780,086 | -1.30(-1.75%) |
Sep 06, 2017 | 73.86 | 74.28 | 73.56 | 73.95 | 14,434,151 | +0.49(+0.67%) |
Sep 05, 2017 | 74.70 | 74.77 | 73.06 | 73.46 | 20,752,508 | -1.80(-2.39%) |
Sep 01, 2017 | 74.89 | 75.80 | 74.64 | 75.26 | 11,960,768 | +0.66(+0.89%) |
Aug 31, 2017 | 75.35 | 75.38 | 74.52 | 74.59 | 16,103,449 | -0.34(-0.46%) |
Aug 30, 2017 | 74.89 | 75.40 | 74.84 | 74.94 | 11,168,047 | +0.17(+0.23%) |
Aug 29, 2017 | 74.23 | 74.94 | 74.11 | 74.76 | 13,264,184 | -0.41(-0.55%) |
Aug 28, 2017 | 75.63 | 75.66 | 74.79 | 75.17 | 8,884,915 | -0.24(-0.32%) |
Aug 25, 2017 | 75.40 | 75.90 | 75.34 | 75.41 | 14,371,984 | +0.30(+0.40%) |
Aug 24, 2017 | 75.44 | 75.60 | 75.02 | 75.11 | 10,507,480 | -0.12(-0.16%) |
Aug 23, 2017 | 74.57 | 75.78 | 74.55 | 75.23 | 10,736,384 | +0.09(+0.12%) |
Aug 22, 2017 | 74.74 | 75.26 | 74.68 | 75.14 | 11,224,646 | +0.76(+1.03%) |
Aug 21, 2017 | 74.56 | 74.63 | 73.99 | 74.38 | 14,015,303 | -0.09(-0.12%) |
Aug 18, 2017 | 74.11 | 75.12 | 74.02 | 74.47 | 15,890,371 | +0.07(+0.10%) |
Aug 17, 2017 | 75.30 | 75.47 | 74.27 | 74.39 | 16,860,912 | -1.18(-1.56%) |
Aug 16, 2017 | 76.36 | 76.51 | 75.40 | 75.58 | 13,507,515 | -0.53(-0.69%) |
Aug 15, 2017 | 76.58 | 76.76 | 76.03 | 76.10 | 10,738,456 | +0.20(+0.26%) |
Aug 14, 2017 | 75.81 | 76.24 | 75.77 | 75.90 | 13,397,199 | +0.88(+1.17%) |
Aug 11, 2017 | 75.61 | 76.05 | 74.88 | 75.03 | 13,013,202 | -0.63(-0.84%) |
Aug 10, 2017 | 76.24 | 76.38 | 75.56 | 75.66 | 16,145,711 | -1.10(-1.43%) |
Aug 09, 2017 | 76.31 | 76.88 | 76.18 | 76.76 | 13,663,052 | -0.12(-0.16%) |
Aug 08, 2017 | 77.10 | 78.14 | 76.81 | 76.88 | 16,748,364 | -0.28(-0.36%) |
Aug 07, 2017 | 77.05 | 77.30 | 76.90 | 77.16 | 9,721,744 | +0.30(+0.38%) |
Aug 04, 2017 | 76.73 | 77.47 | 76.71 | 76.86 | 17,454,048 | +0.95(+1.25%) |
Aug 03, 2017 | 76.08 | 76.43 | 75.69 | 75.91 | 13,498,501 | -0.50(-0.66%) |
Aug 02, 2017 | 76.21 | 76.49 | 75.92 | 76.41 | 12,386,482 | +0.07(+0.09%) |
Aug 01, 2017 | 75.90 | 76.44 | 75.73 | 76.35 | 15,257,315 | +1.01(+1.34%) |
Jul 31, 2017 | 75.10 | 75.80 | 75.09 | 75.34 | 14,037,726 | +0.43(+0.57%) |
Jul 28, 2017 | 75.05 | 75.30 | 74.60 | 74.91 | 11,395,475 | -0.22(-0.29%) |
Jul 27, 2017 | 75.36 | 75.55 | 74.82 | 75.13 | 15,024,934 | -0.31(-0.41%) |
Jul 26, 2017 | 76.40 | 76.48 | 75.24 | 75.44 | 14,397,083 | -0.71(-0.94%) |
Jul 25, 2017 | 75.81 | 76.74 | 75.72 | 76.16 | 20,039,350 | +1.25(+1.67%) |
Jul 24, 2017 | 74.65 | 75.12 | 74.61 | 74.91 | 13,068,257 | +0.32(+0.43%) |
Jul 21, 2017 | 74.73 | 74.98 | 74.29 | 74.59 | 13,368,715 | -0.25(-0.34%) |
Jul 20, 2017 | 74.80 | 75.26 | 74.60 | 74.84 | 14,088,186 | +0.00(+0.00%) |
Jul 19, 2017 | 75.19 | 74.68 | 74.84 | 14,196,866 | +0.11(+0.14%) | |
Jul 18, 2017 | 74.23 | 75.16 | 74.12 | 74.74 | 17,933,616 | -0.26(-0.35%) |
Jul 17, 2017 | 75.35 | 75.49 | 74.89 | 75.00 | 17,511,554 | -0.71(-0.93%) |
Jul 14, 2017 | 74.53 | 76.00 | 74.36 | 75.71 | 27,093,948 | -0.70(-0.91%) |
Jul 13, 2017 | 76.07 | 76.62 | 75.78 | 76.40 | 15,610,920 | +0.48(+0.64%) |
Jul 12, 2017 | 76.00 | 76.18 | 75.56 | 75.92 | 16,498,578 | -0.26(-0.34%) |
Jul 11, 2017 | 76.59 | 76.59 | 75.73 | 76.18 | 16,159,815 | -0.30(-0.39%) |
Jul 10, 2017 | 76.73 | 76.88 | 76.40 | 76.48 | 17,042,696 | -0.54(-0.70%) |
Jul 07, 2017 | 77.11 | 77.28 | 76.51 | 77.02 | 15,618,727 | +0.39(+0.50%) |
Jul 06, 2017 | 76.77 | 77.56 | 76.22 | 76.63 | 20,221,148 | -0.25(-0.32%) |
Jul 05, 2017 | 76.42 | 76.97 | 76.00 | 76.88 | 21,363,788 | +0.76(+1.00%) |
Jul 03, 2017 | 75.14 | 76.72 | 75.02 | 76.12 | 16,094,289 | +1.52(+2.04%) |
Jun 30, 2017 | 75.06 | 75.09 | 74.40 | 74.60 | 20,693,810 | +0.20(+0.27%) |
Jun 29, 2017 | 75.37 | 75.62 | 73.71 | 74.39 | 33,931,796 | +1.09(+1.48%) |
Jun 28, 2017 | 72.31 | 73.51 | 72.31 | 73.31 | 21,392,508 | +1.44(+2.01%) |
Jun 27, 2017 | 71.59 | 72.59 | 71.42 | 71.86 | 18,886,926 | +0.66(+0.93%) |
Jun 26, 2017 | 71.02 | 71.55 | 70.69 | 71.20 | 12,352,912 | +0.31(+0.44%) |
Jun 23, 2017 | 71.55 | 71.82 | 70.69 | 70.89 | 23,048,878 | -0.13(-0.18%) |
Jun 22, 2017 | 70.95 | 71.30 | 70.74 | 71.02 | 14,923,280 | -0.08(-0.11%) |
Jun 21, 2017 | 71.40 | 71.45 | 70.81 | 71.11 | 12,258,257 | -0.33(-0.46%) |
Jun 20, 2017 | 71.62 | 71.76 | 71.31 | 71.43 | 13,719,501 | -0.45(-0.62%) |
Jun 19, 2017 | 70.98 | 72.01 | 70.89 | 71.88 | 19,569,018 | +1.54(+2.19%) |
Jun 16, 2017 | 70.89 | 70.97 | 70.20 | 70.34 | 20,751,032 | -0.32(-0.45%) |
Jun 15, 2017 | 70.40 | 71.07 | 70.39 | 70.66 | 15,327,116 | -0.42(-0.60%) |
Jun 14, 2017 | 70.82 | 71.26 | 70.04 | 71.08 | 19,815,064 | -0.15(-0.21%) |
Jun 13, 2017 | 71.46 | 71.70 | 70.99 | 71.23 | 15,385,367 | +0.24(+0.33%) |
Jun 12, 2017 | 70.97 | 71.61 | 70.43 | 70.99 | 19,667,242 | +0.02(+0.02%) |
Jun 09, 2017 | 69.79 | 71.05 | 69.69 | 70.97 | 23,426,422 | +1.64(+2.37%) |
Jun 08, 2017 | 69.97 | 68.47 | 69.33 | 21,992,884 | +0.85(+1.24%) | |
Jun 07, 2017 | 68.00 | 68.64 | 67.82 | 68.49 | 16,798,958 | +0.78(+1.15%) |
Jun 06, 2017 | 67.16 | 67.92 | 67.03 | 67.71 | 14,943,787 | +0.14(+0.21%) |
Jun 05, 2017 | 67.45 | 68.16 | 67.40 | 67.57 | 11,125,005 | +0.12(+0.18%) |
Jun 02, 2017 | 67.16 | 67.73 | 66.91 | 67.45 | 18,376,454 | -0.34(-0.51%) |