Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.00 | 80.00 | 80.00 | 0 | -0.55(-0.69%) | |
Aug 30, 2018 | 81.19 | 81.19 | 80.20 | 80.55 | 933,485 | -0.85(-1.04%) |
Aug 29, 2018 | 81.46 | 81.88 | 81.02 | 81.40 | 686,898 | -0.12(-0.15%) |
Aug 28, 2018 | 82.39 | 82.87 | 81.23 | 81.52 | 920,558 | -0.82(-0.99%) |
Aug 27, 2018 | 81.88 | 82.66 | 81.87 | 82.34 | 655,700 | +0.73(+0.89%) |
Aug 24, 2018 | 81.04 | 81.93 | 80.85 | 81.61 | 813,152 | +1.05(+1.30%) |
Aug 23, 2018 | 80.92 | 80.97 | 79.94 | 80.56 | 832,191 | -0.54(-0.67%) |
Aug 22, 2018 | 81.78 | 82.11 | 81.04 | 81.11 | 1,311,689 | -0.67(-0.82%) |
Aug 21, 2018 | 81.00 | 82.29 | 81.00 | 81.78 | 1,388,311 | +0.87(+1.07%) |
Aug 20, 2018 | 80.63 | 81.46 | 80.63 | 80.91 | 1,087,270 | +0.37(+0.46%) |
Aug 17, 2018 | 80.28 | 80.96 | 80.12 | 80.54 | 1,039,365 | +0.31(+0.39%) |
Aug 16, 2018 | 80.44 | 80.85 | 80.11 | 80.23 | 932,357 | +0.48(+0.60%) |
Aug 15, 2018 | 81.05 | 81.05 | 79.02 | 79.75 | 1,157,016 | -1.90(-2.33%) |
Aug 14, 2018 | 81.69 | 82.33 | 81.55 | 81.65 | 1,056,872 | +0.15(+0.18%) |
Aug 13, 2018 | 82.47 | 82.77 | 81.12 | 81.50 | 990,134 | -0.83(-1.01%) |
Aug 10, 2018 | 83.35 | 83.39 | 81.87 | 82.34 | 974,958 | -1.54(-1.84%) |
Aug 09, 2018 | 83.63 | 84.48 | 83.39 | 83.88 | 681,397 | +0.24(+0.29%) |
Aug 08, 2018 | 84.07 | 84.56 | 83.23 | 83.64 | 867,099 | -0.21(-0.26%) |
Aug 07, 2018 | 84.30 | 84.87 | 83.60 | 83.85 | 907,415 | -0.06(-0.07%) |
Aug 06, 2018 | 83.76 | 84.22 | 83.10 | 83.91 | 1,034,908 | -0.17(-0.21%) |
Aug 03, 2018 | 82.44 | 84.36 | 82.44 | 84.09 | 1,224,702 | +1.62(+1.96%) |
Aug 02, 2018 | 83.19 | 83.61 | 82.25 | 82.47 | 1,217,246 | -1.53(-1.82%) |
Aug 01, 2018 | 85.13 | 85.42 | 83.70 | 83.99 | 1,019,250 | -1.43(-1.68%) |
Jul 31, 2018 | 84.03 | 85.68 | 83.94 | 85.43 | 1,386,259 | +1.85(+2.21%) |
Jul 30, 2018 | 83.29 | 84.34 | 83.12 | 83.58 | 1,104,810 | +0.40(+0.49%) |
Jul 27, 2018 | 83.27 | 84.17 | 81.62 | 83.18 | 1,995,523 | -1.22(-1.45%) |
Jul 26, 2018 | 83.94 | 84.79 | 83.88 | 84.40 | 1,134,724 | +0.54(+0.65%) |
Jul 25, 2018 | 82.43 | 84.02 | 82.42 | 83.85 | 1,204,120 | +1.23(+1.49%) |
Jul 24, 2018 | 82.64 | 83.21 | 82.21 | 82.63 | 669,672 | +0.63(+0.77%) |
Jul 23, 2018 | 82.44 | 82.69 | 81.77 | 81.99 | 721,862 | -0.45(-0.54%) |
Jul 20, 2018 | 82.68 | 83.17 | 82.40 | 82.44 | 913,012 | -0.60(-0.72%) |
Jul 19, 2018 | 83.34 | 83.75 | 82.42 | 83.04 | 628,226 | -0.56(-0.67%) |
Jul 18, 2018 | 83.05 | 84.04 | 83.05 | 83.60 | 819,896 | +0.61(+0.74%) |
Jul 17, 2018 | 81.34 | 83.18 | 81.34 | 82.99 | 868,553 | +1.69(+2.08%) |
Jul 16, 2018 | 82.11 | 82.37 | 81.12 | 81.30 | 624,654 | -0.72(-0.87%) |
Jul 13, 2018 | 81.67 | 82.81 | 81.67 | 82.02 | 747,479 | +0.24(+0.29%) |
Jul 12, 2018 | 82.33 | 82.35 | 81.38 | 81.78 | 1,018,313 | +0.03(+0.04%) |
Jul 11, 2018 | 83.09 | 83.36 | 81.41 | 81.74 | 1,085,191 | -2.23(-2.66%) |
Jul 10, 2018 | 84.46 | 84.63 | 82.92 | 83.98 | 1,219,950 | +0.85(+1.02%) |
Jul 09, 2018 | 82.40 | 83.32 | 82.40 | 83.13 | 879,361 | +0.90(+1.09%) |
Jul 06, 2018 | 81.62 | 82.70 | 81.19 | 82.23 | 716,702 | +0.24(+0.29%) |
Jul 05, 2018 | 81.90 | 82.39 | 81.27 | 81.99 | 958,453 | +0.76(+0.93%) |
Jul 03, 2018 | 81.23 | 81.23 | 81.23 | 0 | -0.76(-0.93%) | |
Jul 02, 2018 | 81.44 | 82.75 | 81.11 | 81.99 | 941,351 | -0.42(-0.51%) |
Jun 29, 2018 | 82.49 | 83.80 | 82.32 | 82.41 | 1,430,092 | +0.21(+0.26%) |
Jun 28, 2018 | 81.78 | 82.44 | 80.70 | 82.20 | 1,332,304 | +0.47(+0.58%) |
Jun 27, 2018 | 82.63 | 83.94 | 81.71 | 81.73 | 1,649,720 | -0.91(-1.10%) |
Jun 26, 2018 | 82.96 | 83.22 | 82.16 | 82.63 | 1,480,690 | -0.07(-0.08%) |
Jun 25, 2018 | 84.07 | 84.07 | 82.07 | 82.70 | 1,238,904 | -1.47(-1.74%) |
Jun 22, 2018 | 84.19 | 85.59 | 83.73 | 84.17 | 1,721,309 | +0.94(+1.13%) |
Jun 21, 2018 | 84.98 | 85.06 | 83.02 | 83.23 | 1,487,716 | -1.71(-2.01%) |
Jun 20, 2018 | 86.22 | 86.36 | 84.10 | 84.93 | 1,499,127 | -0.96(-1.12%) |
Jun 19, 2018 | 87.89 | 88.14 | 85.69 | 85.90 | 1,189,393 | -3.00(-3.38%) |
Jun 18, 2018 | 89.13 | 89.32 | 88.37 | 88.90 | 928,756 | -0.90(-1.00%) |
Jun 15, 2018 | 89.86 | 88.98 | 89.80 | 1,690,499 | +0.82(+0.92%) | |
Jun 14, 2018 | 89.16 | 89.65 | 88.47 | 88.98 | 873,551 | +0.02(+0.03%) |
Jun 13, 2018 | 90.01 | 90.14 | 88.68 | 88.96 | 887,031 | -0.83(-0.92%) |
Jun 12, 2018 | 89.75 | 90.36 | 89.27 | 89.79 | 978,347 | +0.06(+0.06%) |
Jun 11, 2018 | 89.57 | 89.88 | 88.88 | 89.73 | 1,068,152 | +0.27(+0.30%) |
Jun 08, 2018 | 88.92 | 89.56 | 88.27 | 89.46 | 767,006 | +0.63(+0.71%) |
Jun 07, 2018 | 89.89 | 90.22 | 88.56 | 88.83 | 1,101,737 | -1.37(-1.52%) |
Jun 06, 2018 | 90.22 | 90.20 | 1,556,915 | +2.95(+3.38%) | ||
Jun 05, 2018 | 87.05 | 88.10 | 87.02 | 87.24 | 986,841 | +0.25(+0.28%) |
Jun 04, 2018 | 87.10 | 87.46 | 86.64 | 87.00 | 670,658 | +0.24(+0.27%) |
Jun 01, 2018 | 86.31 | 87.53 | 86.08 | 86.76 | 822,067 | +1.21(+1.41%) |
May 31, 2018 | 86.19 | 86.53 | 85.52 | 85.55 | 1,637,298 | -0.36(-0.42%) |
May 30, 2018 | 85.99 | 86.66 | 85.66 | 85.91 | 1,051,533 | +0.43(+0.51%) |
May 29, 2018 | 86.36 | 87.01 | 84.96 | 85.48 | 1,292,014 | -1.67(-1.92%) |
May 25, 2018 | 87.15 | 87.15 | 87.15 | 0 | -0.83(-0.94%) | |
May 24, 2018 | 88.39 | 88.66 | 87.40 | 87.98 | 887,520 | -0.48(-0.54%) |
May 23, 2018 | 88.19 | 88.62 | 87.37 | 88.46 | 736,395 | -0.48(-0.54%) |
May 22, 2018 | 89.56 | 89.90 | 88.83 | 88.94 | 1,022,200 | -0.21(-0.23%) |
May 21, 2018 | 89.68 | 89.97 | 88.69 | 89.15 | 670,582 | -0.21(-0.24%) |
May 18, 2018 | 88.98 | 89.97 | 88.63 | 89.36 | 758,856 | +0.39(+0.43%) |
May 17, 2018 | 88.80 | 89.58 | 88.34 | 88.97 | 994,836 | -0.08(-0.09%) |
May 16, 2018 | 88.39 | 89.74 | 88.28 | 89.06 | 1,233,340 | +0.89(+1.00%) |
May 15, 2018 | 87.17 | 88.25 | 86.74 | 88.17 | 1,005,464 | +0.65(+0.74%) |
May 14, 2018 | 87.76 | 88.41 | 87.01 | 87.52 | 777,989 | -0.02(-0.02%) |
May 11, 2018 | 88.53 | 88.81 | 87.42 | 87.54 | 886,349 | -0.80(-0.90%) |
May 10, 2018 | 88.11 | 89.39 | 88.00 | 88.33 | 1,021,619 | +0.21(+0.23%) |
May 09, 2018 | 86.73 | 88.37 | 86.62 | 88.13 | 1,932,341 | +1.57(+1.82%) |
May 08, 2018 | 86.10 | 86.94 | 85.89 | 86.55 | 1,411,398 | +0.38(+0.44%) |
May 07, 2018 | 86.21 | 86.79 | 85.81 | 86.18 | 764,352 | +0.22(+0.26%) |
May 04, 2018 | 83.86 | 86.20 | 83.50 | 85.96 | 1,244,960 | +1.58(+1.88%) |
May 03, 2018 | 84.02 | 84.71 | 83.31 | 84.37 | 1,210,609 | +0.19(+0.22%) |
May 02, 2018 | 83.72 | 85.05 | 83.72 | 84.18 | 1,472,299 | +0.41(+0.49%) |
May 01, 2018 | 83.36 | 84.25 | 82.17 | 83.77 | 2,276,816 | +0.05(+0.06%) |
Apr 30, 2018 | 86.02 | 86.31 | 83.71 | 83.72 | 1,966,298 | -2.07(-2.41%) |
Apr 27, 2018 | 88.09 | 88.58 | 84.09 | 85.79 | 1,726,457 | -1.07(-1.23%) |
Apr 26, 2018 | 86.55 | 87.24 | 85.60 | 86.86 | 1,440,886 | +0.62(+0.71%) |
Apr 25, 2018 | 86.44 | 86.92 | 85.28 | 86.24 | 1,223,791 | -0.12(-0.14%) |
Apr 24, 2018 | 88.18 | 88.65 | 84.74 | 86.37 | 1,516,211 | -1.57(-1.78%) |
Apr 23, 2018 | 87.83 | 88.70 | 87.51 | 87.93 | 929,461 | -0.11(-0.12%) |
Apr 20, 2018 | 88.33 | 89.08 | 87.26 | 88.04 | 1,083,286 | -0.11(-0.12%) |
Apr 19, 2018 | 88.77 | 89.16 | 87.54 | 88.15 | 1,263,011 | -0.74(-0.83%) |
Apr 18, 2018 | 89.13 | 89.68 | 88.55 | 88.88 | 1,016,586 | +0.18(+0.20%) |
Apr 17, 2018 | 88.85 | 89.53 | 88.00 | 88.70 | 1,271,839 | +0.70(+0.79%) |
Apr 16, 2018 | 87.19 | 88.10 | 86.66 | 88.01 | 1,193,688 | +1.53(+1.76%) |
Apr 13, 2018 | 87.64 | 88.06 | 86.14 | 86.48 | 1,158,615 | -0.63(-0.72%) |
Apr 12, 2018 | 86.87 | 87.59 | 86.72 | 87.11 | 865,318 | +0.88(+1.02%) |
Apr 11, 2018 | 86.37 | 87.42 | 85.89 | 86.23 | 1,099,692 | -0.92(-1.05%) |
Apr 10, 2018 | 85.83 | 87.49 | 85.67 | 87.15 | 1,337,108 | +2.93(+3.48%) |
Apr 09, 2018 | 84.72 | 85.46 | 84.18 | 84.23 | 1,228,237 | -0.13(-0.16%) |
Apr 06, 2018 | 85.21 | 85.91 | 83.56 | 84.36 | 1,169,859 | -2.03(-2.35%) |
Apr 05, 2018 | 85.76 | 86.79 | 85.07 | 86.38 | 978,447 | +1.37(+1.61%) |
Apr 04, 2018 | 82.08 | 85.17 | 81.38 | 85.01 | 1,847,143 | +0.57(+0.67%) |
Apr 03, 2018 | 84.37 | 84.87 | 83.18 | 84.45 | 1,528,278 | +0.22(+0.26%) |
Apr 02, 2018 | 86.43 | 86.73 | 83.39 | 84.23 | 1,728,552 | -2.37(-2.74%) |
Mar 29, 2018 | 86.60 | 86.60 | 86.60 | 0 | +1.15(+1.34%) | |
Mar 28, 2018 | 86.55 | 87.04 | 84.96 | 85.45 | 1,401,182 | -0.67(-0.78%) |
Mar 27, 2018 | 86.61 | 87.51 | 85.73 | 86.12 | 1,448,896 | -0.24(-0.28%) |
Mar 26, 2018 | 85.18 | 86.51 | 85.06 | 86.36 | 1,580,461 | +2.04(+2.42%) |
Mar 23, 2018 | 85.65 | 86.72 | 84.10 | 84.32 | 1,821,223 | -0.96(-1.13%) |
Mar 22, 2018 | 87.06 | 87.75 | 85.16 | 85.28 | 1,243,671 | -2.87(-3.26%) |
Mar 21, 2018 | 86.89 | 89.14 | 86.89 | 88.15 | 1,644,195 | +1.14(+1.31%) |
Mar 20, 2018 | 87.53 | 87.64 | 85.77 | 87.01 | 2,001,083 | -0.37(-0.42%) |
Mar 19, 2018 | 88.19 | 88.29 | 86.55 | 87.37 | 1,699,294 | -1.03(-1.17%) |
Mar 16, 2018 | 87.81 | 88.83 | 87.45 | 88.41 | 2,651,828 | +0.67(+0.77%) |
Mar 15, 2018 | 88.33 | 88.97 | 87.72 | 87.74 | 1,510,788 | -0.43(-0.48%) |
Mar 14, 2018 | 89.67 | 89.83 | 87.74 | 88.16 | 1,349,578 | -1.07(-1.20%) |
Mar 13, 2018 | 90.82 | 91.76 | 89.05 | 89.23 | 1,570,101 | -1.22(-1.34%) |
Mar 12, 2018 | 89.24 | 90.71 | 88.80 | 90.44 | 2,559,072 | +1.26(+1.42%) |
Mar 09, 2018 | 87.26 | 89.33 | 87.01 | 89.18 | 2,122,111 | +2.77(+3.20%) |
Mar 08, 2018 | 86.95 | 87.05 | 85.51 | 86.41 | 1,123,781 | -0.21(-0.24%) |
Mar 07, 2018 | 86.85 | 86.63 | 1,557,550 | +0.28(+0.32%) | ||
Mar 06, 2018 | 84.72 | 86.76 | 84.29 | 86.35 | 2,321,283 | +2.20(+2.62%) |
Mar 05, 2018 | 81.80 | 84.38 | 81.80 | 84.14 | 1,628,258 | +1.93(+2.35%) |
Mar 02, 2018 | 81.26 | 82.47 | 80.41 | 82.21 | 1,109,384 | +0.28(+0.34%) |
Mar 01, 2018 | 82.50 | 82.69 | 81.00 | 81.93 | 1,280,517 | -0.55(-0.66%) |
Feb 28, 2018 | 83.59 | 84.08 | 82.46 | 82.48 | 1,354,870 | -1.00(-1.20%) |
Feb 27, 2018 | 85.02 | 85.24 | 83.32 | 83.48 | 1,998,807 | -1.55(-1.82%) |
Feb 26, 2018 | 84.59 | 85.09 | 83.52 | 85.03 | 1,505,399 | +0.63(+0.74%) |
Feb 23, 2018 | 83.41 | 84.52 | 82.92 | 84.41 | 1,124,743 | +1.57(+1.90%) |
Feb 22, 2018 | 82.83 | 1,092,684 | +0.34(+0.42%) | |||
Feb 21, 2018 | 81.90 | 83.77 | 81.73 | 82.49 | 1,245,074 | +0.65(+0.80%) |
Feb 20, 2018 | 81.52 | 82.28 | 80.91 | 81.84 | 1,243,627 | +0.13(+0.16%) |
Feb 16, 2018 | 81.70 | 81.70 | 81.70 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 81.81 | 82.42 | 81.00 | 81.69 | 1,557,476 | +0.33(+0.41%) |
Feb 14, 2018 | 79.43 | 81.70 | 79.31 | 81.35 | 1,943,326 | +1.47(+1.84%) |
Feb 13, 2018 | 79.07 | 80.02 | 78.50 | 79.89 | 1,350,510 | +0.31(+0.39%) |
Feb 12, 2018 | 78.35 | 80.00 | 77.96 | 79.58 | 2,161,354 | +2.22(+2.87%) |
Feb 09, 2018 | 76.83 | 78.04 | 74.17 | 77.36 | 3,315,546 | +1.00(+1.31%) |
Feb 08, 2018 | 80.19 | 80.84 | 76.33 | 76.35 | 2,320,986 | -4.41(-5.47%) |
Feb 07, 2018 | 80.46 | 81.54 | 80.26 | 80.77 | 1,958,794 | -0.03(-0.04%) |
Feb 06, 2018 | 77.84 | 81.29 | 76.96 | 80.80 | 3,612,625 | +0.47(+0.59%) |
Feb 05, 2018 | 80.83 | 84.93 | 79.31 | 80.33 | 3,228,549 | -0.68(-0.84%) |
Feb 02, 2018 | 83.45 | 84.22 | 78.72 | 81.00 | 4,019,240 | +0.69(+0.86%) |
Feb 01, 2018 | 80.48 | 81.00 | 79.93 | 80.31 | 1,377,678 | -0.62(-0.77%) |
Jan 31, 2018 | 81.79 | 82.00 | 80.30 | 80.93 | 1,737,501 | -0.69(-0.84%) |
Jan 30, 2018 | 81.95 | 82.10 | 81.65 | 81.62 | 1,240,257 | -0.99(-1.20%) |
Jan 29, 2018 | 83.28 | 83.44 | 82.52 | 82.60 | 1,417,951 | -0.88(-1.06%) |
Jan 26, 2018 | 81.86 | 83.65 | 81.49 | 83.48 | 2,060,985 | +1.66(+2.02%) |
Jan 25, 2018 | 81.15 | 81.99 | 80.76 | 81.83 | 1,544,852 | +1.34(+1.66%) |
Jan 24, 2018 | 80.28 | 81.04 | 79.93 | 80.49 | 1,188,516 | +0.55(+0.69%) |
Jan 23, 2018 | 79.60 | 80.01 | 79.10 | 79.93 | 811,857 | +0.16(+0.19%) |
Jan 22, 2018 | 79.98 | 80.37 | 79.53 | 79.78 | 1,343,102 | -0.29(-0.37%) |
Jan 19, 2018 | 79.41 | 80.07 | 79.27 | 80.07 | 1,413,600 | +1.06(+1.34%) |
Jan 18, 2018 | 78.93 | 79.27 | 78.62 | 79.01 | 913,279 | -0.02(-0.03%) |
Jan 17, 2018 | 79.59 | 79.74 | 78.80 | 79.04 | 1,005,997 | +0.04(+0.05%) |
Jan 16, 2018 | 79.66 | 79.88 | 78.44 | 79.00 | 1,371,022 | -0.51(-0.64%) |
Jan 12, 2018 | 79.50 | 79.50 | 79.50 | 0 | -0.06(-0.07%) | |
Jan 11, 2018 | 79.80 | 79.92 | 79.31 | 79.56 | 1,449,242 | +0.20(+0.26%) |
Jan 10, 2018 | 79.52 | 79.35 | 926,367 | -0.02(-0.02%) | ||
Jan 09, 2018 | 79.66 | 80.16 | 79.33 | 79.37 | 1,039,995 | -0.17(-0.22%) |
Jan 08, 2018 | 79.28 | 79.81 | 78.95 | 79.54 | 1,191,069 | +0.30(+0.38%) |
Jan 05, 2018 | 79.07 | 79.61 | 78.69 | 79.24 | 1,011,443 | +0.49(+0.62%) |
Jan 04, 2018 | 78.16 | 79.18 | 78.02 | 78.75 | 1,478,334 | +0.95(+1.22%) |
Jan 03, 2018 | 77.11 | 78.02 | 77.05 | 77.80 | 1,633,285 | +0.88(+1.15%) |
Jan 02, 2018 | 76.24 | 76.92 | 75.81 | 76.92 | 1,469,451 | +1.33(+1.76%) |
Dec 29, 2017 | 75.59 | 75.59 | 75.59 | 0 | -0.64(-0.83%) | |
Dec 28, 2017 | 75.67 | 76.23 | 75.45 | 76.23 | 691,245 | +0.73(+0.96%) |
Dec 27, 2017 | 75.76 | 76.34 | 75.45 | 75.50 | 770,477 | -0.37(-0.48%) |
Dec 26, 2017 | 75.67 | 75.95 | 75.56 | 75.87 | 889,700 | +0.27(+0.36%) |
Dec 22, 2017 | 75.95 | 76.13 | 75.54 | 75.60 | 609,004 | -0.21(-0.28%) |
Dec 21, 2017 | 76.21 | 76.23 | 75.32 | 75.81 | 717,945 | -0.10(-0.13%) |
Dec 20, 2017 | 75.97 | 76.92 | 75.79 | 75.91 | 1,506,040 | +0.57(+0.76%) |
Dec 19, 2017 | 74.95 | 75.77 | 74.86 | 75.34 | 1,441,346 | +0.48(+0.64%) |
Dec 18, 2017 | 74.35 | 75.06 | 74.03 | 74.86 | 2,468,904 | +1.23(+1.67%) |
Dec 15, 2017 | 74.08 | 74.26 | 73.55 | 73.63 | 2,809,878 | -0.18(-0.24%) |
Dec 14, 2017 | 75.44 | 75.50 | 73.72 | 73.81 | 1,655,718 | -1.68(-2.22%) |
Dec 13, 2017 | 75.43 | 75.80 | 75.26 | 75.48 | 1,161,697 | +0.05(+0.06%) |
Dec 12, 2017 | 75.44 | 76.00 | 75.27 | 75.44 | 1,072,047 | +0.18(+0.24%) |
Dec 11, 2017 | 74.88 | 75.76 | 74.80 | 75.26 | 1,116,109 | +0.50(+0.67%) |
Dec 08, 2017 | 74.75 | 75.14 | 74.30 | 74.75 | 1,253,051 | +0.55(+0.74%) |
Dec 07, 2017 | 73.60 | 74.28 | 73.17 | 74.20 | 1,194,475 | +0.72(+0.98%) |
Dec 06, 2017 | 73.81 | 74.30 | 73.36 | 73.48 | 1,752,775 | -0.48(-0.65%) |
Dec 05, 2017 | 73.97 | 74.18 | 72.70 | 73.96 | 1,454,251 | -0.16(-0.22%) |
Dec 04, 2017 | 75.03 | 75.13 | 74.11 | 74.12 | 1,445,528 | -0.47(-0.63%) |
Dec 01, 2017 | 75.13 | 75.32 | 73.73 | 74.59 | 1,572,542 | -0.32(-0.42%) |
Nov 30, 2017 | 74.40 | 75.42 | 74.24 | 74.91 | 1,608,561 | +0.78(+1.05%) |
Nov 29, 2017 | 74.37 | 74.40 | 73.42 | 74.13 | 1,036,422 | -0.23(-0.31%) |
Nov 28, 2017 | 73.82 | 74.36 | 73.58 | 74.36 | 1,045,571 | +0.65(+0.88%) |
Nov 27, 2017 | 73.91 | 73.95 | 73.56 | 73.71 | 766,531 | -0.20(-0.27%) |
Nov 24, 2017 | 73.99 | 74.11 | 73.56 | 73.91 | 298,744 | +0.19(+0.26%) |
Nov 22, 2017 | 74.03 | 74.11 | 73.72 | 73.72 | 868,686 | -0.09(-0.12%) |
Nov 21, 2017 | 73.25 | 73.85 | 72.93 | 73.81 | 1,057,914 | +0.78(+1.07%) |
Nov 20, 2017 | 72.65 | 73.14 | 72.47 | 73.03 | 861,313 | +0.25(+0.35%) |
Nov 17, 2017 | 72.74 | 73.18 | 72.42 | 72.78 | 1,962,223 | -0.33(-0.45%) |
Nov 16, 2017 | 72.89 | 73.26 | 72.67 | 73.11 | 966,615 | +0.49(+0.67%) |
Nov 15, 2017 | 73.07 | 73.07 | 72.05 | 72.62 | 2,904,607 | -0.56(-0.76%) |
Nov 14, 2017 | 73.55 | 73.68 | 72.65 | 73.18 | 1,236,195 | -0.96(-1.30%) |
Nov 13, 2017 | 73.19 | 74.31 | 73.19 | 74.15 | 1,073,802 | +0.55(+0.75%) |
Nov 10, 2017 | 72.96 | 73.62 | 72.93 | 73.60 | 984,246 | +0.62(+0.86%) |
Nov 09, 2017 | 72.84 | 73.22 | 72.18 | 72.97 | 1,046,095 | -0.49(-0.67%) |
Nov 08, 2017 | 73.28 | 73.89 | 72.91 | 73.47 | 1,059,413 | -0.02(-0.02%) |
Nov 07, 2017 | 73.33 | 73.90 | 73.12 | 73.48 | 890,676 | +0.20(+0.28%) |
Nov 06, 2017 | 73.91 | 73.91 | 73.10 | 73.28 | 1,089,672 | -0.78(-1.05%) |
Nov 03, 2017 | 74.07 | 74.35 | 73.68 | 74.06 | 685,951 | +0.15(+0.21%) |
Nov 02, 2017 | 73.87 | 74.07 | 72.78 | 73.90 | 1,380,232 | +0.12(+0.16%) |
Nov 01, 2017 | 74.17 | 74.24 | 73.22 | 73.78 | 1,180,108 | +0.14(+0.19%) |
Oct 31, 2017 | 74.71 | 74.71 | 73.60 | 73.64 | 1,600,627 | -0.82(-1.10%) |
Oct 30, 2017 | 75.02 | 75.70 | 74.42 | 74.46 | 1,965,441 | -0.96(-1.27%) |
Oct 27, 2017 | 75.93 | 77.01 | 73.42 | 75.42 | 3,505,711 | +1.59(+2.15%) |
Oct 26, 2017 | 73.85 | 74.34 | 73.62 | 73.83 | 2,303,518 | +0.33(+0.45%) |
Oct 25, 2017 | 73.14 | 73.82 | 72.74 | 73.50 | 1,872,411 | +0.13(+0.18%) |
Oct 24, 2017 | 72.18 | 73.81 | 72.18 | 73.37 | 1,390,665 | +1.46(+2.03%) |
Oct 23, 2017 | 72.10 | 72.39 | 71.71 | 71.91 | 895,814 | -0.12(-0.17%) |
Oct 20, 2017 | 72.72 | 72.72 | 72.01 | 72.03 | 1,473,592 | +0.02(+0.03%) |
Oct 19, 2017 | 71.21 | 72.34 | 70.80 | 72.01 | 1,918,597 | +0.59(+0.83%) |
Oct 18, 2017 | 70.84 | 71.69 | 70.59 | 71.41 | 1,555,420 | +0.62(+0.87%) |
Oct 17, 2017 | 71.04 | 71.34 | 70.21 | 70.80 | 2,504,478 | -0.46(-0.65%) |
Oct 16, 2017 | 72.18 | 72.25 | 70.92 | 71.26 | 1,600,596 | -0.63(-0.88%) |
Oct 13, 2017 | 72.09 | 72.32 | 71.81 | 71.89 | 971,133 | +0.24(+0.33%) |
Oct 12, 2017 | 71.18 | 71.81 | 71.15 | 71.66 | 1,022,346 | +0.17(+0.24%) |
Oct 11, 2017 | 71.83 | 71.86 | 71.01 | 71.49 | 1,344,200 | -0.51(-0.71%) |
Oct 10, 2017 | 72.17 | 72.42 | 71.41 | 72.00 | 1,675,919 | -0.71(-0.97%) |
Oct 09, 2017 | 73.88 | 74.11 | 72.65 | 72.70 | 1,179,112 | -1.09(-1.48%) |
Oct 06, 2017 | 73.12 | 73.83 | 73.00 | 73.80 | 1,198,168 | +0.14(+0.19%) |
Oct 05, 2017 | 73.06 | 74.08 | 72.74 | 73.66 | 1,679,004 | +0.92(+1.26%) |
Oct 04, 2017 | 74.01 | 74.11 | 71.99 | 72.74 | 2,696,672 | -1.27(-1.72%) |
Oct 03, 2017 | 73.96 | 74.11 | 73.18 | 74.02 | 1,278,472 | +0.24(+0.32%) |
Oct 02, 2017 | 73.30 | 73.85 | 72.58 | 73.78 | 1,658,108 | +0.40(+0.54%) |
Sep 29, 2017 | 72.98 | 73.77 | 72.61 | 73.38 | 2,511,536 | +0.43(+0.59%) |
Sep 28, 2017 | 71.76 | 72.95 | 71.31 | 72.95 | 1,964,480 | +2.12(+2.99%) |
Sep 27, 2017 | 71.28 | 70.20 | 70.84 | 993,293 | +0.41(+0.59%) | |
Sep 26, 2017 | 71.19 | 71.35 | 70.36 | 70.42 | 2,389,149 | -0.66(-0.94%) |
Sep 25, 2017 | 70.12 | 71.26 | 69.94 | 71.09 | 1,594,314 | +0.96(+1.36%) |
Sep 22, 2017 | 69.58 | 70.21 | 69.45 | 70.13 | 761,732 | +0.55(+0.79%) |
Sep 21, 2017 | 69.64 | 69.73 | 69.37 | 69.58 | 827,831 | -0.20(-0.29%) |
Sep 20, 2017 | 70.42 | 70.77 | 69.37 | 69.78 | 2,601,415 | -0.50(-0.72%) |
Sep 19, 2017 | 69.35 | 70.44 | 69.01 | 70.29 | 1,849,161 | +1.02(+1.48%) |
Sep 18, 2017 | 69.00 | 69.50 | 68.93 | 69.26 | 984,595 | +0.37(+0.53%) |
Sep 15, 2017 | 68.93 | 69.04 | 68.46 | 68.90 | 2,551,856 | -0.07(-0.11%) |
Sep 14, 2017 | 69.01 | 69.21 | 68.83 | 68.97 | 1,315,324 | -0.03(-0.05%) |
Sep 13, 2017 | 69.38 | 69.54 | 68.63 | 69.01 | 1,099,351 | -0.48(-0.70%) |
Sep 12, 2017 | 69.22 | 69.67 | 69.13 | 69.49 | 1,738,414 | +0.49(+0.71%) |
Sep 11, 2017 | 69.02 | 69.26 | 68.78 | 69.00 | 1,220,183 | +0.61(+0.90%) |
Sep 08, 2017 | 68.18 | 68.73 | 68.10 | 68.38 | 1,252,933 | +0.00(+0.00%) |
Sep 07, 2017 | 68.57 | 68.66 | 68.18 | 68.38 | 923,192 | -0.19(-0.28%) |
Sep 06, 2017 | 68.63 | 69.18 | 68.22 | 68.58 | 2,108,125 | -0.16(-0.23%) |
Sep 05, 2017 | 70.37 | 70.57 | 68.60 | 68.74 | 1,885,110 | -1.64(-2.34%) |