Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 104.43 | 104.43 | 104.43 | 0 | -0.95(-0.91%) | |
Aug 30, 2018 | 101.92 | 106.79 | 101.77 | 105.39 | 3,681,155 | +2.88(+2.81%) |
Aug 29, 2018 | 101.54 | 102.77 | 100.78 | 102.51 | 2,144,165 | +1.32(+1.30%) |
Aug 28, 2018 | 102.47 | 102.59 | 99.66 | 101.19 | 2,682,776 | -1.04(-1.02%) |
Aug 27, 2018 | 104.65 | 105.21 | 101.84 | 102.23 | 2,753,500 | -0.91(-0.89%) |
Aug 24, 2018 | 102.21 | 104.00 | 100.87 | 103.15 | 4,440,014 | -2.32(-2.20%) |
Aug 23, 2018 | 105.38 | 106.59 | 104.01 | 105.46 | 3,247,852 | +0.33(+0.32%) |
Aug 22, 2018 | 103.03 | 105.38 | 102.93 | 105.13 | 1,371,031 | +1.77(+1.71%) |
Aug 21, 2018 | 103.59 | 104.24 | 103.11 | 103.36 | 1,505,602 | +0.04(+0.04%) |
Aug 20, 2018 | 103.24 | 104.13 | 102.78 | 103.32 | 1,665,383 | +0.50(+0.49%) |
Aug 17, 2018 | 103.36 | 104.29 | 102.47 | 102.81 | 1,627,051 | -0.72(-0.69%) |
Aug 16, 2018 | 104.70 | 104.86 | 102.68 | 103.53 | 2,364,680 | -0.07(-0.07%) |
Aug 15, 2018 | 103.05 | 103.91 | 101.72 | 103.60 | 1,261,920 | -0.14(-0.14%) |
Aug 14, 2018 | 103.67 | 104.01 | 102.89 | 103.75 | 838,627 | +0.21(+0.20%) |
Aug 13, 2018 | 104.62 | 104.62 | 103.08 | 103.53 | 943,955 | -0.87(-0.83%) |
Aug 10, 2018 | 103.89 | 105.25 | 103.23 | 104.40 | 745,505 | -0.38(-0.36%) |
Aug 09, 2018 | 104.16 | 105.00 | 104.16 | 104.78 | 801,393 | +0.63(+0.60%) |
Aug 08, 2018 | 104.45 | 105.07 | 103.75 | 104.15 | 685,344 | -0.15(-0.14%) |
Aug 07, 2018 | 103.98 | 105.27 | 103.62 | 104.30 | 1,643,936 | +1.14(+1.11%) |
Aug 06, 2018 | 102.11 | 103.39 | 102.09 | 103.15 | 1,084,207 | +1.32(+1.29%) |
Aug 03, 2018 | 101.97 | 102.14 | 100.54 | 101.84 | 1,892,234 | +0.94(+0.93%) |
Aug 02, 2018 | 98.27 | 101.09 | 98.27 | 100.90 | 1,340,934 | +2.38(+2.41%) |
Aug 01, 2018 | 98.23 | 99.61 | 98.11 | 98.52 | 1,909,867 | -0.01(-0.01%) |
Jul 31, 2018 | 98.04 | 99.75 | 97.61 | 98.53 | 1,668,174 | +0.12(+0.12%) |
Jul 30, 2018 | 101.08 | 101.33 | 98.20 | 98.41 | 1,745,398 | -2.98(-2.94%) |
Jul 27, 2018 | 102.72 | 103.09 | 99.83 | 101.39 | 1,192,075 | -1.35(-1.31%) |
Jul 26, 2018 | 104.14 | 101.44 | 102.74 | 1,295,646 | -0.25(-0.24%) | |
Jul 25, 2018 | 101.53 | 103.00 | 100.87 | 103.00 | 809,532 | +1.33(+1.31%) |
Jul 24, 2018 | 103.74 | 103.76 | 100.99 | 101.67 | 1,564,285 | -1.19(-1.15%) |
Jul 23, 2018 | 103.23 | 103.88 | 102.52 | 102.85 | 1,251,924 | -0.89(-0.86%) |
Jul 20, 2018 | 103.60 | 104.24 | 103.12 | 103.75 | 2,434,184 | +0.17(+0.17%) |
Jul 19, 2018 | 104.64 | 104.94 | 102.81 | 103.58 | 2,392,010 | -1.33(-1.27%) |
Jul 18, 2018 | 105.63 | 106.09 | 104.83 | 104.90 | 2,114,484 | -0.79(-0.75%) |
Jul 17, 2018 | 105.27 | 106.56 | 105.03 | 105.69 | 1,689,227 | -0.09(-0.08%) |
Jul 16, 2018 | 106.02 | 106.57 | 105.48 | 105.78 | 1,827,441 | +0.13(+0.12%) |
Jul 13, 2018 | 105.92 | 106.18 | 104.50 | 105.65 | 2,354,836 | -0.15(-0.14%) |
Jul 12, 2018 | 105.46 | 106.25 | 105.28 | 105.80 | 2,899,677 | +1.14(+1.09%) |
Jul 11, 2018 | 104.96 | 105.72 | 104.00 | 104.66 | 3,437,432 | -1.30(-1.23%) |
Jul 10, 2018 | 105.18 | 107.00 | 104.97 | 105.96 | 3,103,848 | +0.46(+0.43%) |
Jul 09, 2018 | 107.69 | 107.97 | 104.65 | 105.50 | 4,000,757 | -1.94(-1.81%) |
Jul 06, 2018 | 107.28 | 107.83 | 106.48 | 107.45 | 2,215,531 | -0.25(-0.23%) |
Jul 05, 2018 | 109.82 | 107.32 | 107.70 | 5,167,955 | -1.58(-1.45%) | |
Jul 03, 2018 | 109.28 | 109.28 | 109.28 | 0 | -1.12(-1.02%) | |
Jul 02, 2018 | 107.27 | 111.07 | 104.67 | 110.40 | 14,267,178 | +10.26(+10.24%) |
Jun 29, 2018 | 101.53 | 101.53 | 99.74 | 100.15 | 1,877,048 | +0.58(+0.58%) |
Jun 28, 2018 | 97.03 | 100.09 | 97.03 | 99.57 | 2,389,399 | +2.60(+2.68%) |
Jun 27, 2018 | 99.56 | 100.31 | 96.95 | 96.97 | 1,656,604 | -2.45(-2.46%) |
Jun 26, 2018 | 99.23 | 100.14 | 98.34 | 99.41 | 1,348,990 | +0.55(+0.56%) |
Jun 25, 2018 | 101.46 | 101.46 | 97.97 | 98.86 | 2,221,333 | -3.36(-3.29%) |
Jun 22, 2018 | 102.71 | 103.23 | 100.00 | 102.22 | 2,473,075 | -1.38(-1.33%) |
Jun 21, 2018 | 103.88 | 103.92 | 101.96 | 103.60 | 1,678,677 | -0.10(-0.10%) |
Jun 20, 2018 | 103.36 | 104.80 | 103.06 | 103.70 | 1,838,066 | +0.63(+0.62%) |
Jun 19, 2018 | 101.59 | 103.19 | 100.57 | 103.06 | 1,688,251 | -0.13(-0.13%) |
Jun 18, 2018 | 101.33 | 103.40 | 100.61 | 103.19 | 1,722,166 | +0.67(+0.65%) |
Jun 15, 2018 | 103.28 | 102.38 | 102.53 | 2,354,827 | +0.14(+0.14%) | |
Jun 14, 2018 | 102.95 | 104.39 | 101.81 | 102.38 | 2,065,735 | -0.37(-0.36%) |
Jun 13, 2018 | 101.52 | 104.00 | 101.46 | 102.75 | 2,774,678 | +1.72(+1.70%) |
Jun 12, 2018 | 101.73 | 102.27 | 100.92 | 101.03 | 1,399,479 | -0.70(-0.69%) |
Jun 11, 2018 | 101.94 | 102.54 | 101.18 | 101.74 | 1,692,859 | -0.23(-0.23%) |
Jun 08, 2018 | 102.14 | 103.91 | 101.40 | 101.97 | 2,764,623 | -0.43(-0.42%) |
Jun 07, 2018 | 101.19 | 102.70 | 99.88 | 102.40 | 4,454,055 | +0.88(+0.87%) |
Jun 06, 2018 | 101.53 | 99.76 | 101.52 | 2,743,192 | +0.99(+0.99%) | |
Jun 05, 2018 | 97.37 | 101.53 | 97.22 | 100.52 | 3,929,080 | +3.36(+3.46%) |
Jun 04, 2018 | 98.80 | 98.81 | 95.63 | 97.16 | 3,870,720 | -2.28(-2.29%) |
Jun 01, 2018 | 98.78 | 101.86 | 97.71 | 99.44 | 6,259,802 | +5.76(+6.15%) |
May 31, 2018 | 93.86 | 94.94 | 93.20 | 93.68 | 4,266,762 | -0.37(-0.39%) |
May 30, 2018 | 93.27 | 94.80 | 93.01 | 94.05 | 2,798,299 | +1.10(+1.19%) |
May 29, 2018 | 92.36 | 93.27 | 91.87 | 92.95 | 2,165,665 | -0.03(-0.04%) |
May 25, 2018 | 92.98 | 92.98 | 92.98 | 0 | -0.22(-0.23%) | |
May 24, 2018 | 94.34 | 94.65 | 93.05 | 93.20 | 2,946,914 | -0.99(-1.06%) |
May 23, 2018 | 92.24 | 94.32 | 92.06 | 94.19 | 2,313,053 | +0.97(+1.05%) |
May 22, 2018 | 94.94 | 95.58 | 93.07 | 93.22 | 2,487,598 | -1.29(-1.36%) |
May 21, 2018 | 95.66 | 96.33 | 93.33 | 94.51 | 3,348,106 | -0.20(-0.22%) |
May 18, 2018 | 93.76 | 96.86 | 93.37 | 94.71 | 4,842,409 | +1.01(+1.08%) |
May 17, 2018 | 94.52 | 95.35 | 93.50 | 93.70 | 1,867,117 | -0.73(-0.77%) |
May 16, 2018 | 96.36 | 96.48 | 94.21 | 94.43 | 1,525,862 | -1.72(-1.79%) |
May 15, 2018 | 95.66 | 96.67 | 94.41 | 96.15 | 1,533,776 | -0.10(-0.11%) |
May 14, 2018 | 98.76 | 98.91 | 95.68 | 96.25 | 2,532,462 | -1.90(-1.94%) |
May 11, 2018 | 97.66 | 98.35 | 97.08 | 98.15 | 1,992,312 | +0.10(+0.10%) |
May 10, 2018 | 95.13 | 98.23 | 95.09 | 98.06 | 3,110,500 | +3.63(+3.85%) |
May 09, 2018 | 93.05 | 94.94 | 93.01 | 94.42 | 1,437,392 | +1.41(+1.52%) |
May 08, 2018 | 92.35 | 93.08 | 92.01 | 93.01 | 1,952,419 | +0.46(+0.50%) |
May 07, 2018 | 92.03 | 92.88 | 91.56 | 92.55 | 941,084 | +1.00(+1.09%) |
May 04, 2018 | 90.17 | 92.52 | 90.04 | 91.55 | 1,685,614 | +1.01(+1.11%) |
May 03, 2018 | 90.20 | 90.85 | 89.35 | 90.54 | 1,727,311 | +0.26(+0.29%) |
May 02, 2018 | 90.46 | 90.90 | 89.95 | 90.28 | 2,025,036 | -0.50(-0.55%) |
May 01, 2018 | 90.46 | 90.88 | 89.53 | 90.78 | 2,565,562 | -0.03(-0.03%) |
Apr 30, 2018 | 90.66 | 91.51 | 90.08 | 90.81 | 1,558,837 | +0.14(+0.16%) |
Apr 27, 2018 | 90.97 | 91.26 | 89.77 | 90.66 | 1,579,955 | +0.44(+0.48%) |
Apr 26, 2018 | 90.38 | 91.06 | 89.62 | 90.23 | 1,787,148 | +0.54(+0.60%) |
Apr 25, 2018 | 91.19 | 91.22 | 89.36 | 89.69 | 2,271,978 | -1.59(-1.75%) |
Apr 24, 2018 | 92.50 | 93.33 | 90.68 | 91.28 | 3,732,944 | -0.72(-0.79%) |
Apr 23, 2018 | 93.14 | 93.17 | 91.52 | 92.00 | 2,010,547 | -0.70(-0.76%) |
Apr 20, 2018 | 92.39 | 93.06 | 91.21 | 92.71 | 3,846,119 | +0.31(+0.34%) |
Apr 19, 2018 | 93.07 | 93.46 | 91.11 | 92.39 | 4,286,924 | -1.33(-1.42%) |
Apr 18, 2018 | 92.88 | 94.27 | 92.36 | 93.72 | 6,211,306 | +3.86(+4.29%) |
Apr 17, 2018 | 88.28 | 90.33 | 88.02 | 89.87 | 4,716,378 | +2.81(+3.22%) |
Apr 16, 2018 | 86.05 | 88.71 | 85.86 | 87.06 | 6,618,372 | +4.37(+5.29%) |
Apr 13, 2018 | 83.81 | 83.81 | 82.13 | 82.68 | 4,257,243 | -0.55(-0.66%) |
Apr 12, 2018 | 83.34 | 83.68 | 82.68 | 83.24 | 2,300,036 | +0.45(+0.54%) |
Apr 11, 2018 | 82.53 | 84.01 | 82.17 | 82.79 | 3,034,432 | -0.18(-0.21%) |
Apr 10, 2018 | 83.00 | 84.18 | 82.64 | 82.96 | 3,196,402 | +0.87(+1.06%) |
Apr 09, 2018 | 81.22 | 83.54 | 81.22 | 82.09 | 1,868,919 | +1.24(+1.53%) |
Apr 06, 2018 | 82.29 | 83.47 | 80.29 | 80.85 | 3,398,557 | -2.15(-2.59%) |
Apr 05, 2018 | 83.66 | 83.81 | 82.33 | 83.00 | 1,541,488 | -0.01(-0.02%) |
Apr 04, 2018 | 80.18 | 83.26 | 80.14 | 83.02 | 2,959,647 | +1.34(+1.64%) |
Apr 03, 2018 | 82.72 | 82.79 | 80.98 | 81.68 | 2,514,542 | -0.42(-0.51%) |
Apr 02, 2018 | 82.79 | 83.17 | 80.97 | 82.10 | 2,268,591 | -0.54(-0.65%) |
Mar 29, 2018 | 82.64 | 82.64 | 82.64 | 0 | +0.90(+1.10%) | |
Mar 28, 2018 | 83.99 | 83.99 | 81.31 | 81.74 | 2,678,293 | -2.33(-2.77%) |
Mar 27, 2018 | 86.80 | 87.46 | 83.30 | 84.07 | 2,775,413 | -1.81(-2.11%) |
Mar 26, 2018 | 84.26 | 86.17 | 84.21 | 85.88 | 2,051,930 | +2.71(+3.25%) |
Mar 23, 2018 | 83.22 | 86.59 | 81.52 | 83.17 | 3,937,515 | -0.03(-0.03%) |
Mar 22, 2018 | 83.99 | 84.50 | 83.01 | 83.20 | 1,313,779 | -1.53(-1.81%) |
Mar 21, 2018 | 85.94 | 85.94 | 84.43 | 84.73 | 1,651,268 | -1.23(-1.43%) |
Mar 20, 2018 | 85.82 | 87.51 | 85.46 | 85.97 | 1,980,673 | +0.39(+0.45%) |
Mar 19, 2018 | 84.16 | 86.02 | 83.64 | 85.58 | 2,190,219 | +0.76(+0.90%) |
Mar 16, 2018 | 85.29 | 86.58 | 84.73 | 84.82 | 3,170,507 | -0.71(-0.83%) |
Mar 15, 2018 | 85.42 | 85.84 | 84.89 | 85.52 | 2,358,958 | +0.52(+0.61%) |
Mar 14, 2018 | 85.10 | 85.13 | 84.15 | 85.01 | 2,197,069 | +0.49(+0.58%) |
Mar 13, 2018 | 86.67 | 86.88 | 84.08 | 84.52 | 2,708,649 | -2.15(-2.48%) |
Mar 12, 2018 | 85.67 | 87.06 | 85.01 | 86.67 | 4,833,754 | +0.92(+1.07%) |
Mar 09, 2018 | 84.74 | 85.88 | 84.23 | 85.75 | 2,779,316 | +1.58(+1.88%) |
Mar 08, 2018 | 85.19 | 85.87 | 83.77 | 84.17 | 1,789,800 | -0.50(-0.59%) |
Mar 07, 2018 | 84.82 | 84.67 | 3,083,631 | +2.53(+3.09%) | ||
Mar 06, 2018 | 80.92 | 82.40 | 80.45 | 82.13 | 5,118,016 | +1.56(+1.94%) |
Mar 05, 2018 | 77.92 | 80.90 | 77.61 | 80.57 | 6,248,362 | +1.29(+1.63%) |
Mar 02, 2018 | 78.66 | 80.75 | 77.20 | 79.28 | 11,899,222 | -4.99(-5.92%) |
Mar 01, 2018 | 89.27 | 89.75 | 83.13 | 84.26 | 9,251,915 | -5.51(-6.14%) |
Feb 28, 2018 | 88.82 | 91.06 | 88.72 | 89.78 | 3,286,053 | +1.98(+2.25%) |
Feb 27, 2018 | 87.63 | 88.97 | 87.34 | 87.80 | 3,076,033 | +0.13(+0.15%) |
Feb 26, 2018 | 86.44 | 87.89 | 86.06 | 87.67 | 2,631,397 | +1.53(+1.77%) |
Feb 23, 2018 | 86.14 | 86.46 | 84.69 | 86.14 | 2,915,932 | +0.81(+0.95%) |
Feb 22, 2018 | 85.96 | 85.33 | 2,317,091 | +1.56(+1.86%) | ||
Feb 21, 2018 | 84.73 | 86.22 | 83.66 | 83.77 | 2,232,180 | -0.45(-0.53%) |
Feb 20, 2018 | 84.08 | 84.74 | 83.50 | 84.22 | 2,804,483 | -0.65(-0.76%) |
Feb 16, 2018 | 84.87 | 84.87 | 84.87 | 0 | +0.63(+0.75%) | |
Feb 15, 2018 | 85.27 | 85.61 | 82.34 | 84.24 | 3,239,309 | -0.55(-0.64%) |
Feb 14, 2018 | 81.36 | 85.00 | 81.22 | 84.78 | 4,168,609 | +2.96(+3.61%) |
Feb 13, 2018 | 78.98 | 81.93 | 78.44 | 81.82 | 3,183,543 | +2.38(+3.00%) |
Feb 12, 2018 | 77.69 | 79.93 | 77.31 | 79.44 | 3,757,361 | +2.35(+3.05%) |
Feb 09, 2018 | 74.96 | 78.32 | 74.15 | 77.09 | 3,969,736 | +3.18(+4.31%) |
Feb 08, 2018 | 77.20 | 77.87 | 73.91 | 73.91 | 4,347,207 | -3.03(-3.93%) |
Feb 07, 2018 | 78.61 | 80.88 | 76.78 | 76.93 | 3,556,378 | -1.81(-2.30%) |
Feb 06, 2018 | 77.18 | 79.87 | 75.96 | 78.74 | 4,669,135 | -1.83(-2.27%) |
Feb 05, 2018 | 81.82 | 82.57 | 79.09 | 80.58 | 4,904,724 | -3.05(-3.64%) |
Feb 02, 2018 | 85.63 | 86.91 | 82.27 | 83.62 | 5,884,314 | -2.04(-2.38%) |
Feb 01, 2018 | 84.12 | 88.13 | 84.12 | 85.66 | 6,297,418 | +1.31(+1.55%) |
Jan 31, 2018 | 82.31 | 87.10 | 81.78 | 84.35 | 10,030,580 | +3.44(+4.25%) |
Jan 30, 2018 | 83.64 | 84.02 | 83.51 | 80.91 | 13,729,889 | -4.30(-5.05%) |
Jan 29, 2018 | 101.02 | 103.15 | 84.66 | 85.21 | 29,354,002 | -17.00(-16.63%) |
Jan 26, 2018 | 98.95 | 112.43 | 98.29 | 102.21 | 40,807,232 | +8.43(+8.99%) |
Jan 25, 2018 | 93.80 | 94.94 | 93.18 | 93.78 | 1,652,470 | +0.38(+0.41%) |
Jan 24, 2018 | 93.35 | 94.25 | 92.51 | 93.40 | 2,110,985 | -0.61(-0.65%) |
Jan 23, 2018 | 93.35 | 94.12 | 93.16 | 94.01 | 1,973,641 | +0.87(+0.93%) |
Jan 22, 2018 | 93.63 | 91.89 | 93.14 | 1,850,463 | +0.44(+0.48%) | |
Jan 19, 2018 | 92.43 | 93.10 | 92.33 | 92.70 | 1,888,905 | +0.28(+0.30%) |
Jan 18, 2018 | 91.99 | 92.80 | 91.32 | 92.42 | 1,597,292 | +0.20(+0.22%) |
Jan 17, 2018 | 90.63 | 92.67 | 90.21 | 92.22 | 2,134,196 | +2.17(+2.41%) |
Jan 16, 2018 | 90.77 | 91.62 | 89.99 | 90.04 | 2,035,162 | -0.27(-0.29%) |
Jan 12, 2018 | 90.31 | 90.31 | 90.31 | 0 | -0.50(-0.56%) | |
Jan 11, 2018 | 89.76 | 90.85 | 89.18 | 90.81 | 1,975,098 | +2.76(+3.13%) |
Jan 10, 2018 | 88.05 | 88.05 | 1,865,045 | -0.03(-0.04%) | ||
Jan 09, 2018 | 89.16 | 89.27 | 87.85 | 88.09 | 1,944,341 | -1.11(-1.25%) |
Jan 08, 2018 | 89.27 | 89.35 | 88.58 | 89.20 | 1,874,218 | -0.25(-0.27%) |
Jan 05, 2018 | 89.78 | 90.14 | 89.27 | 89.44 | 1,460,988 | +0.01(+0.02%) |
Jan 04, 2018 | 88.84 | 90.49 | 88.70 | 89.43 | 2,435,329 | +0.82(+0.93%) |
Jan 03, 2018 | 87.21 | 89.26 | 87.09 | 88.60 | 2,750,918 | +1.87(+2.15%) |
Jan 02, 2018 | 85.99 | 86.87 | 85.67 | 86.74 | 1,883,484 | +1.34(+1.57%) |
Dec 29, 2017 | 85.40 | 85.40 | 85.40 | 0 | -0.88(-1.02%) | |
Dec 28, 2017 | 86.76 | 86.76 | 85.83 | 86.27 | 1,744,936 | -0.24(-0.28%) |
Dec 27, 2017 | 86.95 | 87.19 | 86.37 | 86.51 | 1,813,728 | -0.41(-0.47%) |
Dec 26, 2017 | 86.71 | 87.22 | 86.25 | 86.92 | 1,409,134 | -0.09(-0.10%) |
Dec 22, 2017 | 86.73 | 87.43 | 86.35 | 87.01 | 1,146,283 | +0.35(+0.41%) |
Dec 21, 2017 | 87.49 | 87.90 | 86.55 | 86.66 | 1,988,562 | -0.99(-1.13%) |
Dec 20, 2017 | 87.53 | 88.20 | 86.32 | 87.64 | 2,482,141 | +0.33(+0.37%) |
Dec 19, 2017 | 87.11 | 87.40 | 86.30 | 87.32 | 2,667,683 | -0.51(-0.58%) |
Dec 18, 2017 | 85.18 | 88.23 | 85.09 | 87.83 | 4,448,339 | +3.47(+4.11%) |
Dec 15, 2017 | 82.66 | 84.59 | 82.18 | 84.36 | 2,825,646 | +1.74(+2.10%) |
Dec 14, 2017 | 83.29 | 84.45 | 82.57 | 82.62 | 2,470,764 | -0.42(-0.51%) |
Dec 13, 2017 | 81.89 | 83.73 | 81.87 | 83.04 | 2,835,498 | +1.25(+1.52%) |
Dec 12, 2017 | 82.46 | 83.02 | 81.57 | 81.80 | 2,595,461 | -0.72(-0.87%) |
Dec 11, 2017 | 81.35 | 82.68 | 81.35 | 82.51 | 1,923,055 | +1.04(+1.27%) |
Dec 08, 2017 | 80.75 | 82.13 | 80.41 | 81.48 | 2,341,643 | +1.60(+2.00%) |
Dec 07, 2017 | 79.74 | 80.85 | 79.62 | 79.88 | 3,427,558 | +0.37(+0.47%) |
Dec 06, 2017 | 77.82 | 79.66 | 77.53 | 79.50 | 2,923,738 | +1.45(+1.86%) |
Dec 05, 2017 | 78.28 | 79.34 | 77.03 | 78.05 | 3,932,269 | -0.37(-0.48%) |
Dec 04, 2017 | 85.00 | 85.14 | 77.97 | 78.42 | 7,275,136 | -6.37(-7.51%) |
Dec 01, 2017 | 80.75 | 86.15 | 80.35 | 84.80 | 8,448,408 | +2.95(+3.60%) |
Nov 30, 2017 | 83.13 | 83.13 | 80.33 | 81.84 | 6,469,855 | +0.47(+0.58%) |
Nov 29, 2017 | 86.84 | 86.95 | 80.65 | 81.37 | 6,687,699 | -5.40(-6.22%) |
Nov 28, 2017 | 86.38 | 86.93 | 86.04 | 86.77 | 5,122,351 | +0.77(+0.90%) |
Nov 27, 2017 | 85.18 | 86.31 | 84.91 | 86.00 | 3,719,848 | +1.36(+1.60%) |
Nov 24, 2017 | 84.67 | 84.83 | 83.56 | 84.65 | 1,091,252 | +0.43(+0.51%) |
Nov 22, 2017 | 85.54 | 85.66 | 84.18 | 84.22 | 2,250,081 | -1.23(-1.44%) |
Nov 21, 2017 | 85.10 | 86.08 | 84.97 | 85.44 | 3,078,605 | +0.91(+1.07%) |
Nov 20, 2017 | 84.35 | 84.73 | 84.14 | 84.54 | 2,764,351 | +0.55(+0.65%) |
Nov 17, 2017 | 83.02 | 84.16 | 82.95 | 83.99 | 2,298,473 | +0.37(+0.45%) |
Nov 16, 2017 | 82.85 | 84.12 | 82.80 | 83.62 | 2,371,550 | +1.04(+1.25%) |
Nov 15, 2017 | 82.54 | 83.08 | 82.13 | 82.58 | 2,726,736 | -0.87(-1.05%) |
Nov 14, 2017 | 82.81 | 83.56 | 82.73 | 83.45 | 2,835,069 | +0.43(+0.52%) |
Nov 13, 2017 | 83.13 | 83.43 | 82.48 | 83.02 | 2,211,567 | -0.21(-0.25%) |
Nov 10, 2017 | 82.30 | 83.28 | 82.30 | 83.24 | 1,877,968 | +0.80(+0.98%) |
Nov 09, 2017 | 81.60 | 82.59 | 81.41 | 82.43 | 2,061,063 | +0.29(+0.35%) |
Nov 08, 2017 | 81.71 | 82.79 | 81.60 | 82.14 | 2,143,858 | +0.08(+0.10%) |
Nov 07, 2017 | 81.59 | 82.55 | 81.57 | 82.06 | 2,303,461 | +0.83(+1.02%) |
Nov 06, 2017 | 80.40 | 81.71 | 80.37 | 81.23 | 2,824,022 | +0.87(+1.08%) |
Nov 03, 2017 | 80.88 | 81.05 | 79.81 | 80.37 | 1,979,552 | -0.65(-0.81%) |
Nov 02, 2017 | 80.81 | 81.36 | 80.19 | 81.02 | 5,914,527 | -0.15(-0.18%) |
Nov 01, 2017 | 81.77 | 81.98 | 80.86 | 81.17 | 2,297,348 | -0.39(-0.48%) |
Oct 31, 2017 | 81.72 | 81.81 | 81.14 | 81.56 | 2,394,828 | -0.16(-0.20%) |
Oct 30, 2017 | 82.28 | 82.28 | 81.31 | 81.72 | 1,600,354 | -0.71(-0.86%) |
Oct 27, 2017 | 81.48 | 82.51 | 81.12 | 82.43 | 2,368,807 | +1.34(+1.65%) |
Oct 26, 2017 | 81.22 | 81.42 | 80.67 | 81.10 | 1,597,260 | +0.07(+0.09%) |
Oct 25, 2017 | 81.53 | 81.61 | 80.52 | 81.02 | 3,515,277 | -0.50(-0.61%) |
Oct 24, 2017 | 81.07 | 81.52 | 80.70 | 81.52 | 2,765,331 | +0.35(+0.44%) |
Oct 23, 2017 | 80.91 | 81.46 | 80.75 | 81.16 | 2,342,714 | +0.52(+0.65%) |
Oct 20, 2017 | 80.11 | 80.90 | 80.11 | 80.64 | 2,289,488 | +0.64(+0.80%) |
Oct 19, 2017 | 79.15 | 80.00 | 79.07 | 80.00 | 2,297,338 | +0.55(+0.69%) |
Oct 18, 2017 | 78.86 | 79.53 | 78.86 | 79.45 | 4,526,986 | +0.68(+0.87%) |
Oct 17, 2017 | 78.45 | 78.94 | 78.36 | 78.77 | 2,706,304 | +0.31(+0.39%) |
Oct 16, 2017 | 77.68 | 78.62 | 77.67 | 78.47 | 4,802,111 | +1.04(+1.35%) |
Oct 13, 2017 | 77.37 | 77.80 | 77.35 | 77.42 | 2,173,147 | +0.31(+0.41%) |
Oct 12, 2017 | 76.43 | 77.41 | 76.32 | 77.11 | 2,238,179 | +0.77(+1.01%) |
Oct 11, 2017 | 76.06 | 76.49 | 75.57 | 76.34 | 1,839,071 | +0.16(+0.21%) |
Oct 10, 2017 | 76.35 | 76.66 | 75.79 | 76.18 | 1,919,863 | -0.04(-0.05%) |
Oct 09, 2017 | 76.04 | 76.48 | 76.03 | 76.22 | 994,748 | +0.22(+0.29%) |
Oct 06, 2017 | 75.90 | 76.14 | 75.54 | 76.00 | 1,834,560 | -0.04(-0.05%) |
Oct 05, 2017 | 75.85 | 76.24 | 75.47 | 76.04 | 2,053,699 | +0.68(+0.90%) |
Oct 04, 2017 | 75.36 | 75.64 | 74.77 | 75.36 | 2,367,058 | -0.01(-0.01%) |
Oct 03, 2017 | 75.35 | 75.82 | 75.09 | 75.36 | 2,094,807 | +0.31(+0.41%) |
Oct 02, 2017 | 74.44 | 75.63 | 74.41 | 75.06 | 2,101,750 | +0.65(+0.88%) |
Sep 29, 2017 | 74.33 | 75.06 | 74.31 | 74.40 | 2,155,883 | -0.01(-0.01%) |
Sep 28, 2017 | 74.45 | 74.55 | 73.72 | 74.41 | 1,749,940 | -0.01(-0.01%) |
Sep 27, 2017 | 74.69 | 75.11 | 74.04 | 74.42 | 3,490,381 | +0.94(+1.28%) |
Sep 26, 2017 | 73.59 | 74.08 | 73.38 | 73.48 | 3,465,860 | +0.21(+0.29%) |
Sep 25, 2017 | 74.42 | 74.71 | 72.99 | 73.27 | 2,776,839 | -1.11(-1.49%) |
Sep 22, 2017 | 74.21 | 74.60 | 73.93 | 74.38 | 1,499,154 | +0.05(+0.07%) |
Sep 21, 2017 | 74.95 | 74.95 | 73.65 | 74.32 | 1,446,678 | -0.72(-0.96%) |
Sep 20, 2017 | 74.77 | 76.32 | 74.32 | 75.04 | 1,629,279 | +0.31(+0.41%) |
Sep 19, 2017 | 75.07 | 75.30 | 74.46 | 74.74 | 2,399,132 | -0.20(-0.27%) |
Sep 18, 2017 | 75.36 | 75.48 | 74.69 | 74.94 | 1,339,456 | -0.18(-0.24%) |
Sep 15, 2017 | 75.43 | 75.43 | 74.96 | 75.13 | 1,846,043 | -0.34(-0.45%) |
Sep 14, 2017 | 75.60 | 76.05 | 74.92 | 75.47 | 2,722,652 | +0.22(+0.29%) |
Sep 13, 2017 | 74.48 | 75.44 | 74.27 | 75.25 | 2,582,421 | +0.57(+0.76%) |
Sep 12, 2017 | 73.59 | 74.73 | 73.16 | 74.68 | 2,718,038 | +1.28(+1.75%) |
Sep 11, 2017 | 72.64 | 73.52 | 72.64 | 73.40 | 2,055,576 | +1.10(+1.53%) |
Sep 08, 2017 | 72.58 | 73.37 | 72.23 | 72.30 | 2,322,336 | -0.27(-0.38%) |
Sep 07, 2017 | 73.22 | 73.48 | 72.48 | 72.57 | 2,784,228 | -0.54(-0.74%) |
Sep 06, 2017 | 73.18 | 73.67 | 72.92 | 73.11 | 2,417,432 | +0.14(+0.20%) |
Sep 05, 2017 | 72.74 | 73.23 | 72.15 | 72.97 | 2,987,246 | -0.27(-0.37%) |