Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 97.17 | 97.17 | 97.17 | 0 | -0.52(-0.53%) | |
Aug 30, 2018 | 98.03 | 98.41 | 97.51 | 97.69 | 10,602,065 | -0.48(-0.49%) |
Aug 29, 2018 | 98.67 | 98.69 | 97.83 | 98.17 | 8,514,916 | -0.32(-0.33%) |
Aug 28, 2018 | 99.22 | 99.25 | 98.35 | 98.49 | 9,790,005 | -0.48(-0.49%) |
Aug 27, 2018 | 97.71 | 99.46 | 97.67 | 98.98 | 16,233,476 | +1.72(+1.77%) |
Aug 24, 2018 | 97.51 | 97.71 | 97.06 | 97.26 | 10,430,378 | -0.04(-0.04%) |
Aug 23, 2018 | 97.49 | 97.66 | 97.04 | 97.30 | 10,925,494 | -0.20(-0.21%) |
Aug 22, 2018 | 97.79 | 97.88 | 97.34 | 97.50 | 9,804,351 | -0.30(-0.30%) |
Aug 21, 2018 | 97.84 | 98.71 | 97.43 | 97.80 | 12,936,066 | +0.59(+0.61%) |
Aug 20, 2018 | 97.18 | 97.57 | 96.77 | 97.21 | 10,162,169 | -0.13(-0.13%) |
Aug 17, 2018 | 97.22 | 97.59 | 96.93 | 97.33 | 10,028,761 | +0.00(+0.00%) |
Aug 16, 2018 | 96.98 | 97.79 | 96.93 | 97.33 | 11,931,435 | +0.91(+0.94%) |
Aug 15, 2018 | 96.53 | 96.96 | 95.81 | 96.43 | 11,970,572 | -0.81(-0.83%) |
Aug 14, 2018 | 96.91 | 97.56 | 96.38 | 97.23 | 12,496,128 | +0.64(+0.67%) |
Aug 13, 2018 | 98.00 | 98.27 | 96.53 | 96.59 | 12,191,513 | -1.56(-1.59%) |
Aug 10, 2018 | 97.95 | 98.33 | 97.26 | 98.15 | 14,893,685 | -0.98(-0.98%) |
Aug 09, 2018 | 99.66 | 99.83 | 98.96 | 99.12 | 11,431,287 | -0.77(-0.77%) |
Aug 08, 2018 | 99.50 | 100.30 | 99.46 | 99.89 | 10,608,937 | +0.20(+0.20%) |
Aug 07, 2018 | 99.85 | 100.32 | 99.50 | 99.69 | 12,453,410 | +0.36(+0.37%) |
Aug 06, 2018 | 99.05 | 99.67 | 98.53 | 99.33 | 11,623,193 | +0.03(+0.03%) |
Aug 03, 2018 | 98.38 | 99.33 | 98.33 | 99.30 | 12,989,599 | +0.80(+0.81%) |
Aug 02, 2018 | 97.16 | 98.59 | 96.96 | 98.50 | 13,039,073 | +0.42(+0.42%) |
Aug 01, 2018 | 98.16 | 98.96 | 97.77 | 98.09 | 15,955,380 | +0.60(+0.62%) |
Jul 31, 2018 | 99.29 | 99.29 | 97.38 | 97.49 | 18,681,752 | -1.51(-1.52%) |
Jul 30, 2018 | 98.61 | 99.74 | 98.43 | 99.00 | 15,812,489 | +0.59(+0.60%) |
Jul 27, 2018 | 97.68 | 98.63 | 97.37 | 98.40 | 15,100,035 | +1.00(+1.03%) |
Jul 26, 2018 | 97.88 | 98.02 | 97.17 | 97.40 | 14,028,107 | -0.28(-0.29%) |
Jul 25, 2018 | 96.58 | 97.97 | 96.15 | 97.68 | 15,719,576 | +0.87(+0.90%) |
Jul 24, 2018 | 96.30 | 97.34 | 96.19 | 96.81 | 16,508,254 | +0.68(+0.71%) |
Jul 23, 2018 | 94.19 | 96.88 | 94.08 | 96.13 | 21,386,708 | +1.76(+1.86%) |
Jul 20, 2018 | 93.29 | 94.76 | 93.10 | 94.37 | 16,015,915 | +1.18(+1.26%) |
Jul 19, 2018 | 94.19 | 94.21 | 93.06 | 93.19 | 19,778,966 | -1.39(-1.47%) |
Jul 18, 2018 | 93.64 | 95.09 | 93.46 | 94.59 | 16,795,146 | +0.87(+0.93%) |
Jul 17, 2018 | 93.87 | 94.08 | 93.08 | 93.71 | 17,475,614 | -0.07(-0.07%) |
Jul 16, 2018 | 90.79 | 93.94 | 90.73 | 93.78 | 29,079,404 | +3.58(+3.97%) |
Jul 13, 2018 | 91.00 | 91.42 | 89.17 | 90.20 | 25,120,358 | -0.42(-0.46%) |
Jul 12, 2018 | 91.10 | 91.22 | 89.87 | 90.62 | 14,668,265 | +0.39(+0.43%) |
Jul 11, 2018 | 90.23 | 12,006,576 | -0.20(-0.22%) | |||
Jul 10, 2018 | 91.61 | 91.93 | 90.34 | 90.42 | 17,169,542 | -0.56(-0.62%) |
Jul 09, 2018 | 88.80 | 91.13 | 88.80 | 90.98 | 16,385,889 | +2.73(+3.09%) |
Jul 06, 2018 | 87.45 | 88.62 | 86.67 | 88.25 | 14,354,579 | +0.29(+0.33%) |
Jul 05, 2018 | 88.31 | 88.52 | 87.80 | 87.96 | 12,642,887 | +0.57(+0.65%) |
Jul 03, 2018 | 87.39 | 87.39 | 87.39 | 0 | -1.24(-1.40%) | |
Jul 02, 2018 | 87.49 | 88.62 | 87.20 | 88.63 | 13,194,846 | +0.74(+0.84%) |
Jun 29, 2018 | 87.85 | 87.89 | 22,492,808 | -0.62(-0.70%) | ||
Jun 28, 2018 | 87.45 | 88.95 | 87.31 | 88.51 | 17,169,998 | +1.43(+1.64%) |
Jun 27, 2018 | 88.30 | 89.34 | 87.07 | 87.08 | 19,291,950 | -1.37(-1.54%) |
Jun 26, 2018 | 88.32 | 88.74 | 86.97 | 88.45 | 20,237,674 | +0.06(+0.07%) |
Jun 25, 2018 | 89.12 | 89.16 | 87.69 | 88.39 | 20,038,240 | -0.81(-0.91%) |
Jun 22, 2018 | 91.23 | 91.41 | 89.00 | 89.20 | 23,638,524 | -1.48(-1.64%) |
Jun 21, 2018 | 90.34 | 91.27 | 89.88 | 90.68 | 13,097,315 | -0.03(-0.03%) |
Jun 20, 2018 | 91.25 | 91.64 | 90.62 | 90.71 | 10,522,167 | -0.01(-0.01%) |
Jun 19, 2018 | 90.17 | 91.00 | 89.92 | 90.72 | 15,064,835 | -0.53(-0.58%) |
Jun 18, 2018 | 90.47 | 91.43 | 89.99 | 91.25 | 11,597,369 | +0.24(+0.26%) |
Jun 15, 2018 | 91.41 | 89.64 | 91.01 | 30,858,296 | -0.11(-0.12%) | |
Jun 14, 2018 | 93.02 | 93.09 | 90.91 | 91.12 | 24,287,178 | -1.64(-1.76%) |
Jun 13, 2018 | 93.17 | 94.00 | 92.43 | 92.76 | 17,755,456 | -0.19(-0.20%) |
Jun 12, 2018 | 93.75 | 94.07 | 92.38 | 92.94 | 18,130,200 | -0.54(-0.58%) |
Jun 11, 2018 | 93.73 | 94.39 | 93.43 | 93.48 | 14,986,092 | -0.24(-0.25%) |
Jun 08, 2018 | 93.31 | 93.75 | 92.83 | 93.72 | 12,309,814 | +0.26(+0.28%) |
Jun 07, 2018 | 93.78 | 94.05 | 92.80 | 93.46 | 15,935,817 | +0.37(+0.40%) |
Jun 06, 2018 | 93.41 | 93.09 | 18,319,014 | +2.13(+2.34%) | ||
Jun 05, 2018 | 91.30 | 91.36 | 90.31 | 90.96 | 12,345,811 | -0.51(-0.56%) |
Jun 04, 2018 | 91.93 | 92.16 | 91.32 | 91.48 | 10,587,001 | +0.04(+0.05%) |
Jun 01, 2018 | 91.38 | 91.89 | 90.93 | 91.43 | 16,116,650 | +1.17(+1.30%) |
May 31, 2018 | 91.05 | 91.26 | 89.76 | 90.26 | 23,480,096 | -1.13(-1.24%) |
May 30, 2018 | 90.79 | 91.60 | 89.96 | 91.39 | 20,733,982 | +2.04(+2.28%) |
May 29, 2018 | 92.09 | 92.11 | 88.53 | 89.35 | 36,326,884 | -3.99(-4.27%) |
May 25, 2018 | 93.34 | 93.34 | 93.34 | 0 | -0.48(-0.51%) | |
May 24, 2018 | 94.59 | 94.60 | 92.88 | 93.82 | 16,697,659 | -1.06(-1.12%) |
May 23, 2018 | 94.90 | 95.12 | 93.73 | 94.88 | 13,578,905 | -0.44(-0.46%) |
May 22, 2018 | 94.77 | 96.40 | 94.72 | 95.32 | 13,638,667 | +0.73(+0.77%) |
May 21, 2018 | 94.51 | 94.93 | 94.40 | 94.60 | 11,193,868 | +0.86(+0.92%) |
May 18, 2018 | 95.10 | 95.15 | 93.49 | 93.74 | 13,997,072 | -1.54(-1.62%) |
May 17, 2018 | 95.48 | 95.66 | 94.64 | 95.28 | 10,216,155 | -0.32(-0.34%) |
May 16, 2018 | 95.22 | 95.90 | 95.00 | 95.60 | 8,975,940 | +0.26(+0.27%) |
May 15, 2018 | 96.08 | 96.08 | 94.95 | 95.34 | 13,676,300 | -0.73(-0.76%) |
May 14, 2018 | 96.25 | 96.75 | 95.94 | 96.07 | 10,326,865 | +0.03(+0.04%) |
May 11, 2018 | 96.57 | 96.77 | 95.89 | 96.04 | 12,155,546 | -0.36(-0.38%) |
May 10, 2018 | 95.47 | 96.53 | 95.10 | 96.40 | 10,858,512 | +0.74(+0.78%) |
May 09, 2018 | 94.00 | 95.85 | 93.65 | 95.66 | 13,476,711 | +2.04(+2.18%) |
May 08, 2018 | 92.39 | 93.91 | 92.18 | 93.62 | 14,870,624 | +1.37(+1.48%) |
May 07, 2018 | 91.74 | 92.51 | 91.40 | 92.25 | 11,096,390 | +0.79(+0.87%) |
May 04, 2018 | 89.77 | 91.72 | 89.39 | 91.46 | 14,188,607 | +1.00(+1.11%) |
May 03, 2018 | 90.75 | 90.89 | 88.72 | 90.46 | 18,231,944 | -0.57(-0.63%) |
May 02, 2018 | 91.19 | 92.35 | 90.87 | 91.03 | 14,418,569 | -0.73(-0.79%) |
May 01, 2018 | 91.48 | 91.91 | 90.71 | 91.75 | 12,448,849 | +0.00(+0.00%) |
Apr 30, 2018 | 92.57 | 93.04 | 91.73 | 91.75 | 16,294,259 | -0.52(-0.57%) |
Apr 27, 2018 | 92.40 | 92.92 | 92.05 | 92.28 | 11,125,206 | -0.59(-0.64%) |
Apr 26, 2018 | 92.76 | 93.48 | 92.23 | 92.87 | 12,210,014 | +0.09(+0.10%) |
Apr 25, 2018 | 93.01 | 93.23 | 91.60 | 92.78 | 16,059,806 | -0.35(-0.38%) |
Apr 24, 2018 | 94.26 | 95.23 | 92.44 | 93.13 | 19,505,234 | -0.44(-0.47%) |
Apr 23, 2018 | 94.11 | 94.43 | 93.31 | 93.57 | 13,379,199 | -0.46(-0.48%) |
Apr 20, 2018 | 94.72 | 95.09 | 93.53 | 94.02 | 18,476,140 | -0.21(-0.22%) |
Apr 19, 2018 | 92.39 | 94.36 | 92.36 | 94.23 | 21,234,014 | +2.02(+2.20%) |
Apr 18, 2018 | 93.23 | 93.69 | 91.85 | 92.21 | 19,061,436 | -0.75(-0.81%) |
Apr 17, 2018 | 93.94 | 94.40 | 92.78 | 92.96 | 18,375,884 | +0.00(+0.00%) |
Apr 16, 2018 | 93.58 | 94.02 | 92.61 | 92.96 | 19,642,476 | -0.08(-0.08%) |
Apr 13, 2018 | 97.02 | 97.13 | 91.98 | 93.04 | 46,417,740 | -2.59(-2.71%) |
Apr 12, 2018 | 94.10 | 96.49 | 94.05 | 95.63 | 19,462,030 | +2.32(+2.49%) |
Apr 11, 2018 | 94.18 | 94.31 | 93.22 | 93.31 | 17,174,102 | -1.59(-1.68%) |
Apr 10, 2018 | 94.58 | 95.20 | 93.98 | 94.90 | 16,595,798 | +1.78(+1.91%) |
Apr 09, 2018 | 92.79 | 95.30 | 92.69 | 93.12 | 18,935,622 | +1.10(+1.20%) |
Apr 06, 2018 | 93.25 | 94.09 | 90.94 | 92.02 | 22,414,118 | -2.35(-2.49%) |
Apr 05, 2018 | 94.16 | 95.17 | 93.96 | 94.37 | 19,695,796 | +1.22(+1.31%) |
Apr 04, 2018 | 89.88 | 93.33 | 89.81 | 93.15 | 18,210,060 | +1.39(+1.52%) |
Apr 03, 2018 | 90.94 | 91.90 | 90.02 | 91.75 | 16,742,159 | +1.24(+1.37%) |
Apr 02, 2018 | 92.28 | 92.93 | 89.03 | 90.51 | 22,427,626 | -1.78(-1.93%) |
Mar 29, 2018 | 92.29 | 92.29 | 92.29 | 0 | +1.65(+1.82%) | |
Mar 28, 2018 | 90.87 | 91.62 | 89.50 | 90.64 | 22,864,974 | -0.14(-0.16%) |
Mar 27, 2018 | 93.21 | 93.73 | 90.05 | 90.78 | 21,495,082 | -1.80(-1.94%) |
Mar 26, 2018 | 91.64 | 93.29 | 91.18 | 92.58 | 24,089,176 | +2.77(+3.08%) |
Mar 23, 2018 | 92.54 | 93.07 | 89.60 | 89.81 | 27,503,158 | -2.47(-2.67%) |
Mar 22, 2018 | 95.00 | 95.34 | 91.93 | 92.27 | 26,859,118 | -4.02(-4.17%) |
Mar 21, 2018 | 96.35 | 97.88 | 95.85 | 96.29 | 16,243,180 | +0.08(+0.09%) |
Mar 20, 2018 | 96.40 | 96.89 | 96.05 | 96.21 | 11,821,742 | +0.09(+0.10%) |
Mar 19, 2018 | 96.60 | 96.89 | 95.08 | 96.12 | 15,745,139 | -0.76(-0.79%) |
Mar 16, 2018 | 96.80 | 97.86 | 96.80 | 96.88 | 23,699,010 | +0.17(+0.17%) |
Mar 15, 2018 | 97.24 | 97.35 | 96.37 | 96.71 | 10,423,778 | +0.24(+0.25%) |
Mar 14, 2018 | 97.82 | 97.85 | 96.18 | 96.47 | 15,376,427 | -1.09(-1.12%) |
Mar 13, 2018 | 99.20 | 99.42 | 97.21 | 97.56 | 15,862,244 | -1.18(-1.20%) |
Mar 12, 2018 | 99.03 | 99.66 | 98.40 | 98.74 | 14,703,094 | -0.32(-0.32%) |
Mar 09, 2018 | 97.81 | 99.10 | 97.07 | 99.06 | 18,310,310 | +2.77(+2.88%) |
Mar 08, 2018 | 96.60 | 96.70 | 95.01 | 96.29 | 13,311,210 | +0.01(+0.01%) |
Mar 07, 2018 | 96.60 | 94.94 | 96.28 | 15,495,523 | -0.36(-0.37%) | |
Mar 06, 2018 | 97.05 | 97.20 | 95.94 | 96.65 | 12,695,916 | +0.08(+0.09%) |
Mar 05, 2018 | 94.04 | 97.29 | 93.90 | 96.56 | 16,599,657 | +1.46(+1.54%) |
Mar 02, 2018 | 94.32 | 95.30 | 93.26 | 95.10 | 21,869,654 | -0.09(-0.10%) |
Mar 01, 2018 | 96.91 | 97.89 | 94.54 | 95.19 | 22,267,106 | -1.74(-1.79%) |
Feb 28, 2018 | 98.88 | 99.44 | 96.80 | 96.93 | 21,130,106 | -1.56(-1.58%) |
Feb 27, 2018 | 99.79 | 100.14 | 98.48 | 98.49 | 20,923,360 | -1.18(-1.19%) |
Feb 26, 2018 | 99.15 | 99.73 | 98.46 | 99.68 | 19,669,394 | +1.23(+1.24%) |
Feb 23, 2018 | 96.77 | 98.52 | 96.77 | 98.45 | 14,492,458 | +1.96(+2.03%) |
Feb 22, 2018 | 96.31 | 96.49 | 20,339,040 | -0.18(-0.18%) | ||
Feb 21, 2018 | 96.51 | 98.57 | 96.23 | 96.67 | 16,919,378 | +0.40(+0.42%) |
Feb 20, 2018 | 96.22 | 96.84 | 95.65 | 96.27 | 16,037,733 | +0.03(+0.03%) |
Feb 16, 2018 | 96.24 | 96.24 | 96.24 | 0 | -0.70(-0.72%) | |
Feb 15, 2018 | 97.13 | 97.34 | 96.26 | 96.94 | 14,452,030 | +0.40(+0.42%) |
Feb 14, 2018 | 94.52 | 96.74 | 94.44 | 96.54 | 18,092,608 | +2.18(+2.31%) |
Feb 13, 2018 | 93.42 | 94.88 | 92.99 | 94.35 | 19,149,830 | +0.58(+0.62%) |
Feb 12, 2018 | 93.30 | 94.60 | 92.37 | 93.78 | 21,490,852 | +1.43(+1.54%) |
Feb 09, 2018 | 91.56 | 93.20 | 89.15 | 92.35 | 33,587,916 | +1.81(+2.00%) |
Feb 08, 2018 | 94.72 | 90.50 | 90.54 | 32,353,486 | -4.19(-4.42%) | |
Feb 07, 2018 | 93.62 | 95.71 | 93.28 | 94.72 | 25,938,378 | +0.64(+0.68%) |
Feb 06, 2018 | 89.67 | 94.40 | 89.47 | 94.09 | 39,455,816 | +1.71(+1.85%) |
Feb 05, 2018 | 94.83 | 96.16 | 87.26 | 92.37 | 34,624,676 | -3.53(-3.68%) |
Feb 02, 2018 | 97.76 | 98.12 | 95.75 | 95.91 | 19,633,812 | -2.17(-2.22%) |
Feb 01, 2018 | 97.16 | 98.18 | 96.95 | 98.08 | 16,439,153 | +1.01(+1.04%) |
Jan 31, 2018 | 97.06 | 97.90 | 96.68 | 97.07 | 15,652,603 | +0.47(+0.49%) |
Jan 30, 2018 | 96.96 | 97.55 | 96.49 | 96.60 | 17,010,042 | -0.91(-0.94%) |
Jan 29, 2018 | 97.37 | 98.49 | 97.37 | 97.52 | 13,916,031 | -0.10(-0.10%) |
Jan 26, 2018 | 97.10 | 97.62 | 96.48 | 97.62 | 16,543,564 | +0.52(+0.54%) |
Jan 25, 2018 | 97.38 | 97.49 | 96.57 | 97.10 | 16,097,527 | +0.03(+0.03%) |
Jan 24, 2018 | 96.39 | 97.35 | 96.23 | 97.07 | 17,703,150 | +1.23(+1.28%) |
Jan 23, 2018 | 95.40 | 96.21 | 95.13 | 95.85 | 14,633,915 | -0.10(-0.10%) |
Jan 22, 2018 | 94.55 | 96.00 | 94.41 | 95.95 | 14,861,752 | +1.11(+1.17%) |
Jan 19, 2018 | 95.62 | 95.96 | 94.67 | 94.84 | 22,384,140 | -0.21(-0.22%) |
Jan 18, 2018 | 94.63 | 95.44 | 94.22 | 95.05 | 17,363,954 | +0.23(+0.24%) |
Jan 17, 2018 | 93.90 | 95.08 | 93.41 | 94.82 | 17,800,354 | +0.60(+0.64%) |
Jan 16, 2018 | 93.58 | 95.19 | 93.21 | 94.22 | 27,050,846 | -0.34(-0.36%) |
Jan 12, 2018 | 94.56 | 94.56 | 94.56 | 0 | +1.54(+1.65%) | |
Jan 11, 2018 | 92.88 | 93.10 | 92.36 | 93.02 | 16,250,472 | +0.50(+0.54%) |
Jan 10, 2018 | 92.90 | 92.53 | 18,864,116 | +1.01(+1.10%) | ||
Jan 09, 2018 | 91.24 | 92.00 | 91.05 | 91.52 | 15,717,690 | +0.46(+0.51%) |
Jan 08, 2018 | 90.76 | 91.21 | 90.39 | 91.06 | 14,854,100 | +0.13(+0.15%) |
Jan 05, 2018 | 91.69 | 91.94 | 90.45 | 90.92 | 16,866,596 | -0.59(-0.64%) |
Jan 04, 2018 | 90.94 | 92.34 | 90.80 | 91.51 | 15,433,444 | +1.29(+1.43%) |
Jan 03, 2018 | 90.05 | 90.58 | 89.73 | 90.22 | 14,250,346 | +0.09(+0.10%) |
Jan 02, 2018 | 89.86 | 90.18 | 89.17 | 90.13 | 16,262,721 | +0.84(+0.94%) |
Dec 29, 2017 | 89.28 | 89.28 | 89.28 | 0 | -0.71(-0.79%) | |
Dec 28, 2017 | 89.67 | 90.03 | 89.47 | 89.99 | 8,909,601 | +0.48(+0.53%) |
Dec 27, 2017 | 89.06 | 89.57 | 89.06 | 89.52 | 11,374,276 | +0.17(+0.19%) |
Dec 26, 2017 | 89.50 | 90.16 | 88.83 | 89.35 | 8,864,272 | -0.36(-0.40%) |
Dec 22, 2017 | 90.33 | 90.55 | 89.17 | 89.71 | 17,455,624 | -0.32(-0.35%) |
Dec 21, 2017 | 88.99 | 90.23 | 88.97 | 90.03 | 14,758,836 | +1.41(+1.59%) |
Dec 20, 2017 | 89.83 | 89.94 | 88.57 | 88.61 | 15,674,885 | -0.31(-0.35%) |
Dec 19, 2017 | 89.62 | 89.74 | 88.86 | 88.92 | 14,552,619 | -0.38(-0.42%) |
Dec 18, 2017 | 89.49 | 89.86 | 88.90 | 89.30 | 15,210,400 | +0.68(+0.77%) |
Dec 15, 2017 | 88.32 | 88.93 | 87.83 | 88.61 | 35,155,388 | +1.24(+1.41%) |
Dec 14, 2017 | 88.60 | 88.87 | 87.36 | 87.38 | 15,610,682 | -0.71(-0.81%) |
Dec 13, 2017 | 89.08 | 89.42 | 88.06 | 88.09 | 17,988,092 | -1.12(-1.25%) |
Dec 12, 2017 | 89.21 | 89.64 | 88.11 | 89.21 | 18,567,888 | +1.03(+1.16%) |
Dec 11, 2017 | 88.26 | 88.54 | 87.92 | 88.18 | 12,685,593 | -0.26(-0.29%) |
Dec 08, 2017 | 87.45 | 88.45 | 87.11 | 88.44 | 16,178,178 | +1.09(+1.25%) |
Dec 07, 2017 | 86.79 | 87.82 | 86.60 | 87.35 | 16,015,561 | -0.26(-0.30%) |
Dec 06, 2017 | 88.13 | 88.30 | 87.27 | 87.60 | 18,363,664 | -0.66(-0.75%) |
Dec 05, 2017 | 88.14 | 89.67 | 86.93 | 88.26 | 20,587,146 | -1.03(-1.15%) |
Dec 04, 2017 | 89.94 | 90.28 | 89.76 | 89.29 | 28,224,666 | +1.80(+2.06%) |
Dec 01, 2017 | 87.58 | 87.93 | 85.88 | 87.49 | 23,576,398 | +0.23(+0.26%) |
Nov 30, 2017 | 87.45 | 89.05 | 86.86 | 87.26 | 28,670,206 | +0.66(+0.76%) |
Nov 29, 2017 | 85.50 | 87.01 | 85.17 | 86.60 | 25,240,320 | +1.98(+2.34%) |
Nov 28, 2017 | 81.99 | 84.90 | 81.79 | 84.62 | 20,077,940 | +2.86(+3.50%) |
Nov 27, 2017 | 82.08 | 82.76 | 81.76 | 81.76 | 15,660,084 | -0.33(-0.40%) |
Nov 24, 2017 | 82.51 | 82.57 | 82.04 | 82.09 | 4,407,860 | -0.27(-0.32%) |
Nov 22, 2017 | 82.68 | 83.09 | 82.31 | 82.35 | 8,794,355 | -0.24(-0.29%) |
Nov 21, 2017 | 83.07 | 83.11 | 82.58 | 82.59 | 16,030,675 | -0.07(-0.08%) |
Nov 20, 2017 | 82.19 | 82.77 | 81.62 | 82.66 | 11,358,282 | +0.73(+0.89%) |
Nov 17, 2017 | 81.67 | 82.16 | 81.46 | 81.94 | 10,801,366 | -0.28(-0.34%) |
Nov 16, 2017 | 82.26 | 82.70 | 82.08 | 82.21 | 11,711,232 | +0.23(+0.29%) |
Nov 15, 2017 | 80.47 | 82.44 | 80.11 | 81.98 | 18,426,446 | +0.77(+0.95%) |
Nov 14, 2017 | 81.27 | 81.63 | 80.86 | 81.21 | 13,224,045 | -0.49(-0.60%) |
Nov 13, 2017 | 80.72 | 81.86 | 80.67 | 81.70 | 11,139,778 | +0.29(+0.36%) |
Nov 10, 2017 | 81.66 | 82.10 | 81.40 | 81.41 | 11,156,079 | -0.10(-0.12%) |
Nov 09, 2017 | 81.08 | 82.00 | 80.82 | 81.51 | 16,406,149 | -0.01(-0.01%) |
Nov 08, 2017 | 82.04 | 82.13 | 81.11 | 81.52 | 22,182,656 | -0.93(-1.12%) |
Nov 07, 2017 | 83.96 | 84.11 | 82.03 | 82.44 | 22,543,508 | -1.69(-2.01%) |
Nov 06, 2017 | 84.61 | 84.90 | 84.04 | 84.14 | 9,727,749 | -0.53(-0.62%) |
Nov 03, 2017 | 84.41 | 84.76 | 84.10 | 84.67 | 8,508,404 | -0.15(-0.18%) |
Nov 02, 2017 | 84.21 | 84.96 | 83.62 | 84.82 | 10,458,590 | +0.56(+0.66%) |
Nov 01, 2017 | 84.41 | 84.91 | 84.10 | 84.26 | 10,082,023 | +0.26(+0.31%) |
Oct 31, 2017 | 84.63 | 84.91 | 83.96 | 84.00 | 10,408,114 | -0.67(-0.79%) |
Oct 30, 2017 | 84.43 | 85.10 | 84.21 | 84.67 | 10,587,672 | -0.30(-0.35%) |
Oct 27, 2017 | 84.68 | 85.35 | 84.36 | 84.97 | 12,457,385 | +0.03(+0.03%) |
Oct 26, 2017 | 84.62 | 85.51 | 84.59 | 84.94 | 15,635,158 | +0.60(+0.71%) |
Oct 25, 2017 | 84.53 | 84.70 | 83.65 | 84.34 | 17,525,536 | +0.08(+0.10%) |
Oct 24, 2017 | 83.39 | 84.48 | 83.29 | 84.26 | 15,571,940 | +1.32(+1.59%) |
Oct 23, 2017 | 83.08 | 83.48 | 82.85 | 82.94 | 11,064,587 | -0.14(-0.17%) |
Oct 20, 2017 | 82.89 | 83.40 | 82.43 | 83.08 | 18,357,814 | +1.17(+1.43%) |
Oct 19, 2017 | 81.14 | 81.99 | 81.06 | 81.91 | 10,940,250 | +0.10(+0.12%) |
Oct 18, 2017 | 81.94 | 82.28 | 81.51 | 81.81 | 12,167,739 | +0.31(+0.38%) |
Oct 17, 2017 | 81.88 | 81.97 | 81.25 | 81.50 | 12,379,609 | -0.18(-0.22%) |
Oct 16, 2017 | 80.43 | 81.78 | 80.43 | 81.68 | 14,890,493 | +1.65(+2.07%) |
Oct 13, 2017 | 79.71 | 80.74 | 79.28 | 80.03 | 15,799,330 | -0.11(-0.14%) |
Oct 12, 2017 | 81.23 | 81.40 | 79.83 | 80.14 | 21,860,600 | -0.71(-0.88%) |
Oct 11, 2017 | 80.84 | 80.99 | 80.27 | 80.85 | 17,103,408 | -0.24(-0.30%) |
Oct 10, 2017 | 80.53 | 81.13 | 80.35 | 81.09 | 12,732,456 | +0.60(+0.75%) |
Oct 09, 2017 | 80.95 | 81.04 | 80.27 | 80.49 | 9,300,778 | -0.43(-0.53%) |
Oct 06, 2017 | 81.44 | 81.52 | 80.54 | 80.92 | 12,255,449 | -0.14(-0.18%) |
Oct 05, 2017 | 80.15 | 81.32 | 79.77 | 81.06 | 17,051,176 | +1.08(+1.35%) |
Oct 04, 2017 | 80.76 | 80.88 | 79.92 | 79.98 | 14,655,820 | -0.82(-1.02%) |
Oct 03, 2017 | 80.37 | 80.87 | 80.33 | 80.80 | 11,604,677 | +0.42(+0.53%) |
Oct 02, 2017 | 79.49 | 80.41 | 79.23 | 80.38 | 16,622,142 | +1.10(+1.39%) |
Sep 29, 2017 | 79.10 | 79.28 | 78.87 | 79.28 | 13,780,718 | +0.11(+0.14%) |
Sep 28, 2017 | 79.34 | 79.58 | 78.78 | 79.17 | 12,373,493 | +0.17(+0.21%) |
Sep 27, 2017 | 79.45 | 78.50 | 79.00 | 18,178,738 | +1.23(+1.58%) | |
Sep 26, 2017 | 77.84 | 78.05 | 77.48 | 77.77 | 11,270,808 | -0.35(-0.45%) |
Sep 25, 2017 | 78.45 | 78.75 | 77.57 | 78.12 | 12,606,056 | -0.59(-0.75%) |
Sep 22, 2017 | 78.60 | 78.84 | 78.38 | 78.71 | 10,069,887 | -0.17(-0.21%) |
Sep 21, 2017 | 78.40 | 79.16 | 78.18 | 78.88 | 13,071,547 | +0.36(+0.45%) |
Sep 20, 2017 | 78.11 | 79.09 | 77.78 | 78.52 | 18,446,580 | +0.55(+0.70%) |
Sep 19, 2017 | 76.95 | 78.32 | 76.79 | 77.97 | 15,208,813 | +0.85(+1.10%) |
Sep 18, 2017 | 76.30 | 77.30 | 76.24 | 77.13 | 13,635,275 | +1.08(+1.42%) |
Sep 15, 2017 | 75.60 | 76.12 | 75.33 | 76.05 | 21,892,932 | +0.54(+0.71%) |
Sep 14, 2017 | 75.70 | 75.97 | 75.32 | 75.51 | 12,724,869 | -0.15(-0.20%) |
Sep 13, 2017 | 75.21 | 75.95 | 74.97 | 75.66 | 15,041,354 | +0.22(+0.29%) |
Sep 12, 2017 | 74.84 | 75.74 | 74.79 | 75.44 | 16,871,086 | +0.91(+1.23%) |
Sep 11, 2017 | 74.20 | 74.91 | 73.83 | 74.53 | 15,925,947 | +1.14(+1.55%) |
Sep 08, 2017 | 73.30 | 74.22 | 73.24 | 73.39 | 17,158,650 | -0.09(-0.12%) |
Sep 07, 2017 | 74.79 | 74.81 | 73.11 | 73.48 | 17,579,562 | -1.31(-1.75%) |
Sep 06, 2017 | 74.70 | 75.13 | 74.40 | 74.79 | 14,271,364 | +0.50(+0.67%) |
Sep 05, 2017 | 75.55 | 75.62 | 73.89 | 74.30 | 20,518,462 | -1.82(-2.39%) |