Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 87.36 | 87.36 | 87.36 | 0 | +0.47(+0.54%) | |
Aug 30, 2018 | 87.04 | 87.08 | 86.66 | 86.89 | 1,814,205 | -0.08(-0.09%) |
Aug 29, 2018 | 86.95 | 87.37 | 86.74 | 86.97 | 1,841,600 | +0.17(+0.20%) |
Aug 28, 2018 | 86.84 | 87.43 | 86.62 | 86.80 | 2,258,789 | -0.03(-0.04%) |
Aug 27, 2018 | 86.62 | 86.87 | 86.39 | 86.83 | 1,438,464 | +0.77(+0.89%) |
Aug 24, 2018 | 85.90 | 86.34 | 85.78 | 86.06 | 2,172,994 | +0.33(+0.38%) |
Aug 23, 2018 | 85.99 | 86.13 | 85.37 | 85.74 | 1,858,900 | -0.31(-0.36%) |
Aug 22, 2018 | 87.43 | 87.82 | 86.04 | 86.05 | 1,533,018 | -1.67(-1.90%) |
Aug 21, 2018 | 86.70 | 87.98 | 86.70 | 87.72 | 3,151,671 | +0.86(+1.00%) |
Aug 20, 2018 | 86.64 | 87.33 | 86.54 | 86.85 | 1,330,582 | +0.36(+0.42%) |
Aug 17, 2018 | 86.16 | 86.64 | 85.96 | 86.49 | 1,318,483 | +0.11(+0.13%) |
Aug 16, 2018 | 85.83 | 86.62 | 85.61 | 86.38 | 3,470,204 | +0.91(+1.06%) |
Aug 15, 2018 | 84.86 | 85.85 | 84.86 | 85.47 | 1,777,109 | +0.40(+0.47%) |
Aug 14, 2018 | 84.79 | 85.41 | 84.45 | 85.07 | 3,016,595 | +0.19(+0.22%) |
Aug 13, 2018 | 85.29 | 85.67 | 84.71 | 84.88 | 1,918,523 | -0.41(-0.48%) |
Aug 10, 2018 | 85.54 | 85.67 | 84.96 | 85.29 | 1,419,558 | -0.73(-0.85%) |
Aug 09, 2018 | 85.51 | 86.19 | 85.29 | 86.02 | 2,325,070 | +0.23(+0.27%) |
Aug 08, 2018 | 85.31 | 85.93 | 84.96 | 85.79 | 2,006,274 | +0.38(+0.45%) |
Aug 07, 2018 | 85.30 | 86.12 | 85.04 | 85.41 | 2,531,600 | +0.32(+0.38%) |
Aug 06, 2018 | 84.85 | 85.59 | 84.85 | 85.09 | 2,262,200 | +0.30(+0.36%) |
Aug 03, 2018 | 84.33 | 84.80 | 83.70 | 84.78 | 3,100,709 | +0.44(+0.52%) |
Aug 02, 2018 | 82.87 | 84.53 | 81.99 | 84.34 | 3,157,220 | +2.50(+3.05%) |
Aug 01, 2018 | 82.28 | 82.63 | 81.67 | 81.84 | 1,813,149 | -0.41(-0.49%) |
Jul 31, 2018 | 81.96 | 82.29 | 81.65 | 82.25 | 2,097,423 | +0.46(+0.56%) |
Jul 30, 2018 | 81.76 | 82.60 | 81.49 | 81.79 | 1,658,476 | -0.04(-0.05%) |
Jul 27, 2018 | 82.21 | 82.97 | 81.78 | 81.84 | 1,162,823 | -0.10(-0.13%) |
Jul 26, 2018 | 81.51 | 82.65 | 81.41 | 81.94 | 1,936,423 | +0.87(+1.08%) |
Jul 25, 2018 | 80.36 | 81.07 | 80.21 | 81.07 | 1,721,195 | +0.45(+0.56%) |
Jul 24, 2018 | 79.92 | 81.04 | 79.92 | 80.62 | 1,851,981 | +0.03(+0.04%) |
Jul 23, 2018 | 80.67 | 80.73 | 79.87 | 80.58 | 1,897,798 | -0.20(-0.25%) |
Jul 20, 2018 | 80.43 | 81.01 | 80.07 | 80.78 | 2,205,855 | +0.00(+0.00%) |
Jul 19, 2018 | 82.33 | 82.52 | 80.74 | 80.78 | 2,511,209 | -2.02(-2.44%) |
Jul 18, 2018 | 81.63 | 82.86 | 81.43 | 82.80 | 2,425,789 | +1.30(+1.59%) |
Jul 17, 2018 | 81.11 | 81.77 | 80.85 | 81.51 | 2,643,009 | +0.69(+0.86%) |
Jul 16, 2018 | 80.53 | 81.07 | 80.28 | 80.82 | 1,626,247 | +0.54(+0.68%) |
Jul 13, 2018 | 80.37 | 80.51 | 80.04 | 80.27 | 1,377,092 | -0.06(-0.08%) |
Jul 12, 2018 | 80.88 | 80.88 | 79.78 | 80.33 | 1,466,251 | +0.06(+0.08%) |
Jul 11, 2018 | 80.52 | 80.66 | 80.17 | 80.27 | 1,735,199 | -0.46(-0.57%) |
Jul 10, 2018 | 81.14 | 81.42 | 80.56 | 80.73 | 1,861,353 | -0.21(-0.26%) |
Jul 09, 2018 | 80.21 | 80.99 | 79.88 | 80.94 | 1,608,419 | +1.25(+1.56%) |
Jul 06, 2018 | 79.42 | 80.05 | 79.04 | 79.69 | 1,803,673 | +0.19(+0.24%) |
Jul 05, 2018 | 79.90 | 79.92 | 79.02 | 79.50 | 1,069,042 | +0.03(+0.04%) |
Jul 03, 2018 | 79.47 | 79.47 | 79.47 | 0 | +0.20(+0.25%) | |
Jul 02, 2018 | 78.72 | 79.39 | 78.62 | 79.27 | 2,069,207 | +0.35(+0.44%) |
Jun 29, 2018 | 79.16 | 79.80 | 78.79 | 78.92 | 1,994,738 | -0.07(-0.09%) |
Jun 28, 2018 | 78.05 | 79.30 | 78.01 | 78.99 | 2,148,192 | +0.90(+1.15%) |
Jun 27, 2018 | 79.64 | 79.89 | 78.01 | 78.09 | 3,180,647 | -1.65(-2.07%) |
Jun 26, 2018 | 79.42 | 80.13 | 79.13 | 79.74 | 2,558,972 | +0.51(+0.64%) |
Jun 25, 2018 | 79.72 | 80.18 | 78.69 | 79.23 | 2,979,413 | -0.53(-0.66%) |
Jun 22, 2018 | 80.19 | 80.41 | 79.64 | 79.76 | 2,991,996 | +0.01(+0.01%) |
Jun 21, 2018 | 79.56 | 80.30 | 79.09 | 79.75 | 2,698,497 | +0.04(+0.05%) |
Jun 20, 2018 | 80.85 | 81.14 | 79.57 | 79.71 | 1,693,139 | -1.12(-1.39%) |
Jun 19, 2018 | 79.81 | 81.03 | 79.81 | 80.83 | 2,051,135 | +0.42(+0.53%) |
Jun 18, 2018 | 80.43 | 80.56 | 79.99 | 80.41 | 2,250,909 | -0.71(-0.87%) |
Jun 15, 2018 | 81.17 | 80.24 | 81.12 | 4,670,420 | +0.87(+1.09%) | |
Jun 14, 2018 | 80.93 | 81.04 | 79.90 | 80.24 | 2,464,487 | -0.41(-0.50%) |
Jun 13, 2018 | 80.95 | 82.08 | 80.63 | 80.65 | 2,514,480 | -0.20(-0.25%) |
Jun 12, 2018 | 81.34 | 81.90 | 80.37 | 80.85 | 2,416,274 | -0.10(-0.13%) |
Jun 11, 2018 | 80.95 | 81.27 | 80.76 | 80.95 | 1,492,925 | -0.08(-0.10%) |
Jun 08, 2018 | 80.75 | 81.22 | 80.59 | 81.03 | 1,707,883 | +0.44(+0.55%) |
Jun 07, 2018 | 80.55 | 80.71 | 79.80 | 80.59 | 2,350,766 | +0.16(+0.20%) |
Jun 06, 2018 | 80.43 | 4,892,120 | -0.60(-0.74%) | |||
Jun 05, 2018 | 81.43 | 81.58 | 80.65 | 81.02 | 2,520,993 | -0.48(-0.58%) |
Jun 04, 2018 | 81.47 | 81.61 | 81.16 | 81.50 | 1,192,792 | +0.34(+0.42%) |
Jun 01, 2018 | 81.50 | 81.63 | 80.79 | 81.16 | 2,106,355 | +0.33(+0.41%) |
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%) |