Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 107.77 | 108.12 | 107.28 | 107.94 | 22,938,120 | -0.04(-0.04%) |
Sep 27, 2018 | 108.32 | 108.45 | 107.78 | 107.97 | 20,194,086 | +0.41(+0.38%) |
Sep 26, 2018 | 108.03 | 108.59 | 107.34 | 107.57 | 20,502,290 | -0.44(-0.41%) |
Sep 25, 2018 | 108.34 | 108.62 | 107.35 | 108.01 | 24,010,332 | -0.21(-0.19%) |
Sep 24, 2018 | 106.67 | 108.44 | 105.91 | 108.22 | 28,958,046 | +0.39(+0.36%) |
Sep 21, 2018 | 107.59 | 108.81 | 107.12 | 107.83 | 75,475,352 | +0.65(+0.61%) |
Sep 20, 2018 | 105.96 | 107.40 | 105.63 | 107.18 | 25,124,016 | +1.76(+1.67%) |
Sep 19, 2018 | 106.69 | 106.95 | 104.79 | 105.42 | 23,016,312 | -1.42(-1.33%) |
Sep 18, 2018 | 105.88 | 107.30 | 105.44 | 106.84 | 23,489,032 | +1.01(+0.95%) |
Sep 17, 2018 | 107.30 | 107.30 | 105.57 | 105.83 | 21,966,096 | -1.16(-1.09%) |
Sep 14, 2018 | 106.98 | 107.33 | 106.11 | 106.99 | 20,262,086 | +0.43(+0.41%) |
Sep 13, 2018 | 105.81 | 107.32 | 105.81 | 106.56 | 27,482,470 | +1.13(+1.07%) |
Sep 12, 2018 | 105.16 | 105.56 | 104.29 | 105.43 | 20,016,690 | +0.44(+0.42%) |
Sep 11, 2018 | 102.77 | 105.31 | 102.77 | 104.98 | 25,749,048 | +1.76(+1.70%) |
Sep 10, 2018 | 102.72 | 103.47 | 102.27 | 103.23 | 21,956,258 | +1.10(+1.08%) |
Sep 07, 2018 | 102.14 | 102.61 | 101.20 | 102.12 | 23,839,634 | -0.50(-0.49%) |
Sep 06, 2018 | 102.16 | 102.86 | 101.46 | 102.62 | 24,876,460 | +0.24(+0.23%) |
Sep 05, 2018 | 104.77 | 105.15 | 102.02 | 102.39 | 34,828,284 | -3.04(-2.88%) |
Sep 04, 2018 | 104.61 | 105.66 | 104.02 | 105.43 | 23,982,304 | -0.58(-0.55%) |
Aug 31, 2018 | 106.01 | 106.01 | 106.01 | 0 | +0.36(+0.34%) | |
Aug 30, 2018 | 105.39 | 106.28 | 105.17 | 105.65 | 24,156,326 | -0.07(-0.06%) |
Aug 29, 2018 | 104.24 | 105.73 | 104.07 | 105.72 | 22,056,948 | +1.66(+1.60%) |
Aug 28, 2018 | 103.76 | 104.28 | 103.61 | 104.06 | 20,292,748 | +0.62(+0.60%) |
Aug 27, 2018 | 103.12 | 103.47 | 102.41 | 103.44 | 20,812,284 | +1.13(+1.11%) |
Aug 24, 2018 | 101.61 | 102.45 | 101.51 | 102.30 | 18,261,234 | +0.79(+0.78%) |
Aug 23, 2018 | 101.12 | 102.09 | 100.86 | 101.51 | 19,243,950 | +0.47(+0.47%) |
Aug 22, 2018 | 99.90 | 101.30 | 99.83 | 101.04 | 19,072,612 | +1.02(+1.02%) |
Aug 21, 2018 | 100.91 | 101.31 | 99.90 | 100.02 | 24,235,656 | -0.84(-0.83%) |
Aug 20, 2018 | 101.46 | 101.83 | 100.49 | 100.86 | 18,967,284 | -0.67(-0.66%) |
Aug 17, 2018 | 101.32 | 101.83 | 100.69 | 101.53 | 19,138,058 | -0.06(-0.06%) |
Aug 16, 2018 | 102.21 | 102.74 | 101.26 | 101.58 | 22,658,354 | -0.02(-0.02%) |
Aug 15, 2018 | 102.39 | 102.86 | 100.81 | 101.60 | 31,764,618 | -1.40(-1.36%) |
Aug 14, 2018 | 102.06 | 103.18 | 101.57 | 103.00 | 17,853,174 | +1.27(+1.25%) |
Aug 13, 2018 | 102.70 | 103.02 | 101.63 | 101.73 | 19,649,618 | -0.74(-0.73%) |
Aug 10, 2018 | 102.87 | 103.12 | 101.89 | 102.47 | 19,341,690 | -0.63(-0.61%) |
Aug 09, 2018 | 103.14 | 103.56 | 103.04 | 103.10 | 14,546,365 | +0.17(+0.16%) |
Aug 08, 2018 | 102.78 | 103.18 | 102.25 | 102.94 | 16,469,500 | +0.57(+0.56%) |
Aug 07, 2018 | 102.06 | 102.57 | 101.69 | 102.36 | 17,098,608 | +0.70(+0.69%) |
Aug 06, 2018 | 101.65 | 101.93 | 101.12 | 101.66 | 21,555,444 | +0.08(+0.08%) |
Aug 03, 2018 | 101.35 | 101.58 | 100.42 | 101.57 | 19,847,896 | +0.44(+0.44%) |
Aug 02, 2018 | 99.09 | 101.62 | 98.56 | 101.13 | 27,763,016 | +1.21(+1.21%) |
Aug 01, 2018 | 99.68 | 100.08 | 99.11 | 99.92 | 25,132,754 | +0.19(+0.19%) |
Jul 31, 2018 | 100.11 | 100.33 | 99.07 | 99.73 | 29,386,672 | +0.67(+0.67%) |
Jul 30, 2018 | 100.77 | 101.09 | 98.49 | 99.06 | 36,860,520 | -2.17(-2.15%) |
Jul 27, 2018 | 103.58 | 103.58 | 99.79 | 101.23 | 39,361,796 | -1.82(-1.77%) |
Jul 26, 2018 | 104.11 | 104.35 | 102.94 | 103.06 | 33,365,228 | -1.14(-1.09%) |
Jul 25, 2018 | 101.49 | 104.50 | 101.16 | 104.19 | 32,734,468 | +2.98(+2.95%) |
Jul 24, 2018 | 102.07 | 102.31 | 100.84 | 101.21 | 27,988,920 | -0.29(-0.29%) |
Jul 23, 2018 | 99.94 | 101.67 | 99.92 | 101.51 | 31,581,346 | +1.60(+1.60%) |
Jul 20, 2018 | 101.61 | 101.72 | 99.73 | 99.91 | 59,607,540 | +1.76(+1.79%) |
Jul 19, 2018 | 98.65 | 99.01 | 97.67 | 98.15 | 42,548,500 | -0.68(-0.68%) |
Jul 18, 2018 | 99.60 | 99.60 | 98.45 | 98.83 | 31,369,494 | -0.78(-0.78%) |
Jul 17, 2018 | 98.35 | 100.12 | 98.07 | 99.61 | 27,538,622 | +0.98(+0.99%) |
Jul 16, 2018 | 99.09 | 99.48 | 98.26 | 98.63 | 23,166,594 | -0.49(-0.49%) |
Jul 13, 2018 | 98.12 | 99.28 | 97.87 | 99.12 | 26,223,504 | +1.17(+1.19%) |
Jul 12, 2018 | 96.62 | 98.16 | 96.62 | 97.95 | 25,882,606 | +2.08(+2.17%) |
Jul 11, 2018 | 95.09 | 96.21 | 95.05 | 95.87 | 20,886,236 | -0.13(-0.14%) |
Jul 10, 2018 | 95.89 | 96.37 | 95.76 | 96.01 | 20,487,978 | +0.25(+0.27%) |
Jul 09, 2018 | 95.56 | 96.13 | 95.19 | 95.75 | 19,352,024 | +0.65(+0.68%) |
Jul 06, 2018 | 93.90 | 95.36 | 93.90 | 95.10 | 20,459,544 | +1.32(+1.40%) |
Jul 05, 2018 | 93.54 | 93.94 | 93.10 | 93.79 | 20,159,800 | +0.67(+0.72%) |
Jul 03, 2018 | 93.12 | 93.12 | 93.12 | 0 | -0.90(-0.96%) | |
Jul 02, 2018 | 92.23 | 94.07 | 92.13 | 94.02 | 20,805,410 | +1.32(+1.42%) |
Jun 29, 2018 | 93.93 | 92.44 | 92.71 | 29,839,722 | -0.02(-0.02%) | |
Jun 28, 2018 | 91.55 | 93.17 | 91.44 | 92.72 | 28,347,216 | +1.02(+1.12%) |
Jun 27, 2018 | 93.62 | 94.03 | 91.62 | 91.70 | 33,289,160 | -1.45(-1.55%) |
Jun 26, 2018 | 92.90 | 94.09 | 92.84 | 93.15 | 28,607,036 | +0.65(+0.70%) |
Jun 25, 2018 | 94.01 | 94.12 | 91.47 | 92.50 | 37,688,384 | -1.90(-2.01%) |
Jun 22, 2018 | 94.40 | 94.74 | 93.67 | 94.40 | 41,401,836 | -0.69(-0.72%) |
Jun 21, 2018 | 95.96 | 96.33 | 94.84 | 95.08 | 24,668,842 | -0.69(-0.72%) |
Jun 20, 2018 | 95.30 | 96.38 | 95.07 | 95.77 | 27,846,550 | +0.95(+1.00%) |
Jun 19, 2018 | 94.95 | 93.54 | 94.82 | 30,473,942 | +0.00(+0.00%) | |
Jun 18, 2018 | 94.02 | 95.06 | 93.47 | 94.82 | 25,082,952 | +0.69(+0.73%) |
Jun 15, 2018 | 95.35 | 94.08 | 94.14 | 69,925,000 | -1.21(-1.27%) | |
Jun 14, 2018 | 95.56 | 95.92 | 94.95 | 95.35 | 27,326,126 | +0.54(+0.57%) |
Jun 13, 2018 | 95.63 | 95.90 | 94.54 | 94.81 | 31,368,244 | -0.43(-0.45%) |
Jun 12, 2018 | 95.05 | 95.37 | 94.72 | 95.24 | 19,491,180 | +0.24(+0.26%) |
Jun 11, 2018 | 94.96 | 95.51 | 94.64 | 95.00 | 24,986,032 | -0.55(-0.57%) |
Jun 08, 2018 | 95.04 | 95.85 | 94.52 | 95.55 | 23,576,666 | +0.71(+0.74%) |
Jun 07, 2018 | 96.50 | 96.54 | 94.37 | 94.84 | 30,025,830 | -1.51(-1.57%) |
Jun 06, 2018 | 95.80 | 96.35 | 22,466,364 | +0.28(+0.29%) | ||
Jun 05, 2018 | 95.89 | 96.20 | 95.45 | 96.07 | 25,010,242 | +0.49(+0.51%) |
Jun 04, 2018 | 95.20 | 95.76 | 94.81 | 95.58 | 29,010,702 | +0.83(+0.87%) |
Jun 01, 2018 | 93.34 | 94.82 | 93.23 | 94.76 | 30,480,496 | +1.83(+1.97%) |
May 31, 2018 | 93.35 | 94.00 | 92.71 | 92.92 | 36,299,396 | -0.10(-0.11%) |
May 30, 2018 | 92.42 | 93.31 | 92.05 | 93.03 | 23,569,100 | +0.88(+0.96%) |
May 29, 2018 | 91.98 | 92.96 | 91.41 | 92.14 | 30,495,812 | -0.33(-0.36%) |
May 25, 2018 | 92.47 | 92.47 | 92.47 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 92.81 | 93.02 | 91.01 | 92.42 | 28,341,360 | -0.33(-0.35%) |
May 23, 2018 | 90.92 | 92.82 | 90.55 | 92.75 | 22,603,682 | +1.09(+1.19%) |
May 22, 2018 | 91.83 | 92.29 | 91.38 | 91.66 | 16,423,751 | -0.09(-0.10%) |
May 21, 2018 | 91.19 | 92.14 | 91.00 | 91.76 | 20,655,836 | +1.17(+1.29%) |
May 18, 2018 | 90.26 | 91.13 | 90.26 | 90.59 | 19,003,588 | +0.17(+0.19%) |
May 17, 2018 | 90.97 | 91.70 | 90.09 | 90.42 | 18,339,994 | -0.91(-1.00%) |
May 16, 2018 | 91.53 | 91.57 | 90.83 | 91.33 | 18,490,390 | +0.23(+0.26%) |
May 15, 2018 | 91.02 | 91.59 | 90.18 | 91.10 | 26,272,928 | -0.66(-0.72%) |
May 14, 2018 | 91.66 | 92.38 | 91.09 | 91.76 | 20,781,656 | +0.31(+0.34%) |
May 11, 2018 | 91.55 | 91.61 | 90.84 | 91.45 | 17,924,162 | -0.20(-0.21%) |
May 10, 2018 | 91.23 | 91.69 | 90.85 | 91.65 | 23,913,404 | +0.91(+1.00%) |
May 09, 2018 | 89.87 | 90.77 | 88.97 | 90.74 | 29,192,664 | +1.06(+1.18%) |
May 08, 2018 | 89.72 | 90.01 | 88.99 | 89.69 | 24,402,442 | -0.38(-0.43%) |
May 07, 2018 | 89.09 | 90.53 | 89.02 | 90.07 | 25,915,646 | +0.99(+1.11%) |
May 04, 2018 | 87.35 | 89.27 | 86.98 | 89.08 | 24,070,062 | +1.02(+1.16%) |
May 03, 2018 | 87.02 | 88.86 | 86.54 | 88.06 | 33,267,922 | +0.52(+0.60%) |
May 02, 2018 | 88.92 | 89.09 | 87.23 | 87.53 | 29,343,914 | -1.39(-1.57%) |
May 01, 2018 | 87.25 | 89.20 | 86.86 | 88.93 | 33,553,332 | +1.39(+1.58%) |
Apr 30, 2018 | 90.17 | 90.23 | 87.20 | 87.54 | 44,356,476 | -2.15(-2.40%) |
Apr 27, 2018 | 91.36 | 91.63 | 87.91 | 89.69 | 51,569,488 | +1.46(+1.66%) |
Apr 26, 2018 | 87.57 | 89.07 | 87.15 | 88.23 | 45,360,840 | +1.83(+2.11%) |
Apr 25, 2018 | 87.34 | 87.34 | 84.52 | 86.41 | 36,017,260 | -0.76(-0.87%) |
Apr 24, 2018 | 90.09 | 90.30 | 86.50 | 87.17 | 36,876,344 | -2.09(-2.34%) |
Apr 23, 2018 | 89.62 | 90.13 | 88.58 | 89.25 | 23,855,178 | +0.33(+0.37%) |
Apr 20, 2018 | 89.78 | 89.97 | 88.04 | 88.93 | 33,282,010 | -1.04(-1.15%) |
Apr 19, 2018 | 90.27 | 90.86 | 89.25 | 89.97 | 25,158,614 | -0.31(-0.34%) |
Apr 18, 2018 | 90.07 | 90.54 | 89.41 | 90.27 | 22,475,456 | +0.35(+0.39%) |
Apr 17, 2018 | 88.93 | 90.37 | 88.81 | 89.93 | 28,596,272 | +1.78(+2.02%) |
Apr 16, 2018 | 88.06 | 88.61 | 87.45 | 88.15 | 21,670,906 | +1.02(+1.17%) |
Apr 13, 2018 | 88.04 | 88.16 | 86.53 | 87.13 | 24,940,444 | -0.47(-0.53%) |
Apr 12, 2018 | 86.52 | 88.14 | 86.52 | 87.60 | 28,582,708 | +1.61(+1.87%) |
Apr 11, 2018 | 86.13 | 87.33 | 85.63 | 85.99 | 26,557,978 | -0.95(-1.10%) |
Apr 10, 2018 | 86.48 | 87.32 | 85.78 | 86.94 | 28,773,678 | +1.98(+2.32%) |
Apr 09, 2018 | 85.22 | 87.21 | 84.83 | 84.97 | 33,682,348 | +0.51(+0.60%) |
Apr 06, 2018 | 84.46 | 40,622,920 | -2.01(-2.33%) | |||
Apr 05, 2018 | 86.53 | 87.12 | 85.56 | 86.47 | 31,736,076 | +0.05(+0.05%) |
Apr 04, 2018 | 82.23 | 86.83 | 82.12 | 86.43 | 37,976,656 | +2.45(+2.92%) |
Apr 03, 2018 | 83.85 | 84.29 | 82.27 | 83.98 | 39,752,232 | +1.11(+1.34%) |
Apr 02, 2018 | 84.69 | 85.07 | 81.92 | 82.86 | 51,817,172 | -2.57(-3.01%) |
Mar 29, 2018 | 85.44 | 85.44 | 85.44 | 0 | +1.76(+2.10%) | |
Mar 28, 2018 | 84.08 | 85.40 | 83.19 | 83.68 | 56,075,244 | -0.07(-0.09%) |
Mar 27, 2018 | 88.87 | 89.06 | 82.85 | 83.75 | 60,417,744 | -4.03(-4.60%) |
Mar 26, 2018 | 84.82 | 87.99 | 84.62 | 87.78 | 60,235,880 | +6.18(+7.57%) |
Mar 23, 2018 | 83.78 | 84.68 | 81.51 | 81.61 | 47,078,560 | -2.44(-2.91%) |
Mar 22, 2018 | 85.43 | 85.88 | 83.93 | 84.05 | 41,235,404 | -2.52(-2.91%) |
Mar 21, 2018 | 86.99 | 88.04 | 86.32 | 86.57 | 26,126,966 | -0.61(-0.70%) |
Mar 20, 2018 | 87.10 | 87.78 | 87.05 | 87.18 | 24,650,956 | +0.22(+0.26%) |
Mar 19, 2018 | 87.75 | 87.90 | 86.22 | 86.95 | 35,611,916 | -1.60(-1.81%) |
Mar 16, 2018 | 88.63 | 89.28 | 87.92 | 88.55 | 52,433,204 | +0.39(+0.45%) |
Mar 15, 2018 | 87.55 | 88.53 | 86.90 | 88.16 | 29,495,522 | +0.31(+0.35%) |
Mar 14, 2018 | 89.04 | 89.31 | 87.52 | 87.85 | 34,324,140 | -0.52(-0.59%) |
Mar 13, 2018 | 90.80 | 91.02 | 87.96 | 88.37 | 37,800,724 | -2.21(-2.44%) |
Mar 12, 2018 | 90.33 | 91.00 | 89.92 | 90.58 | 27,852,444 | +0.22(+0.24%) |
Mar 09, 2018 | 89.20 | 90.37 | 88.93 | 90.37 | 39,459,824 | +1.98(+2.23%) |
Mar 08, 2018 | 88.24 | 89.02 | 87.77 | 88.39 | 27,352,210 | +0.53(+0.61%) |
Mar 07, 2018 | 87.94 | 86.52 | 87.86 | 28,266,488 | +0.51(+0.58%) | |
Mar 06, 2018 | 88.31 | 88.45 | 87.01 | 87.35 | 23,427,224 | -0.30(-0.34%) |
Mar 05, 2018 | 86.44 | 88.24 | 86.36 | 87.65 | 25,529,308 | +0.55(+0.63%) |
Mar 02, 2018 | 85.73 | 87.20 | 85.05 | 87.10 | 35,072,484 | +0.19(+0.22%) |
Mar 01, 2018 | 87.98 | 88.48 | 85.97 | 86.91 | 39,665,276 | -0.86(-0.98%) |
Feb 28, 2018 | 88.78 | 89.59 | 87.64 | 87.78 | 32,242,916 | -0.40(-0.46%) |
Feb 27, 2018 | 89.62 | 89.71 | 88.18 | 88.18 | 27,630,800 | -1.14(-1.28%) |
Feb 26, 2018 | 88.37 | 89.35 | 88.22 | 89.32 | 32,233,818 | +1.27(+1.45%) |
Feb 23, 2018 | 87.62 | 88.06 | 86.46 | 88.05 | 28,127,336 | +2.18(+2.54%) |
Feb 22, 2018 | 85.52 | 85.87 | 25,241,550 | +0.22(+0.26%) | ||
Feb 21, 2018 | 87.04 | 87.39 | 85.64 | 85.64 | 28,518,496 | -1.15(-1.33%) |
Feb 20, 2018 | 87.11 | 85.25 | 86.79 | 32,992,226 | +0.67(+0.78%) | |
Feb 16, 2018 | 86.12 | 86.12 | 86.12 | 0 | -0.62(-0.71%) | |
Feb 15, 2018 | 85.38 | 86.79 | 85.01 | 86.74 | 29,723,036 | +1.73(+2.04%) |
Feb 14, 2018 | 82.85 | 85.17 | 82.76 | 85.00 | 37,340,644 | +1.31(+1.57%) |
Feb 13, 2018 | 83.85 | 83.69 | 28,265,788 | +0.65(+0.79%) | ||
Feb 12, 2018 | 82.67 | 83.65 | 81.92 | 83.04 | 38,329,744 | +0.89(+1.08%) |
Feb 09, 2018 | 80.41 | 82.86 | 78.12 | 82.16 | 68,154,280 | +2.95(+3.73%) |
Feb 08, 2018 | 83.58 | 83.74 | 78.99 | 79.20 | 59,354,624 | -4.29(-5.13%) |
Feb 07, 2018 | 84.31 | 85.49 | 83.11 | 83.49 | 44,103,704 | -1.60(-1.88%) |
Feb 06, 2018 | 80.96 | 85.23 | 79.89 | 85.09 | 72,967,264 | +3.10(+3.78%) |
Feb 05, 2018 | 84.37 | 86.87 | 82.06 | 81.99 | 54,338,024 | -3.52(-4.12%) |
Feb 02, 2018 | 87.24 | 87.40 | 85.25 | 85.51 | 51,377,012 | -2.31(-2.63%) |
Feb 01, 2018 | 88.32 | 89.51 | 87.19 | 87.82 | 50,384,940 | -0.70(-0.79%) |
Jan 31, 2018 | 87.35 | 88.88 | 87.12 | 88.52 | 51,900,956 | +2.11(+2.45%) |
Jan 30, 2018 | 86.93 | 87.26 | 86.55 | 86.41 | 41,404,164 | -1.10(-1.26%) |
Jan 29, 2018 | 88.64 | 88.93 | 87.32 | 87.50 | 33,851,052 | -0.13(-0.15%) |
Jan 26, 2018 | 86.76 | 87.64 | 86.26 | 87.64 | 31,310,826 | +1.61(+1.87%) |
Jan 25, 2018 | 86.15 | 86.87 | 85.65 | 86.02 | 28,313,892 | +0.48(+0.56%) |
Jan 24, 2018 | 86.23 | 87.05 | 85.32 | 85.55 | 35,153,704 | -0.07(-0.09%) |
Jan 23, 2018 | 85.62 | 86.00 | 85.29 | 85.62 | 25,087,590 | +0.27(+0.32%) |
Jan 22, 2018 | 83.85 | 85.36 | 83.62 | 85.35 | 25,314,090 | +1.50(+1.79%) |
Jan 19, 2018 | 83.98 | 84.42 | 83.54 | 83.85 | 39,578,380 | -0.09(-0.11%) |
Jan 18, 2018 | 83.67 | 84.48 | 83.62 | 83.95 | 25,920,502 | -0.04(-0.04%) |
Jan 17, 2018 | 83.00 | 84.11 | 82.70 | 83.98 | 27,496,080 | +1.67(+2.03%) |
Jan 16, 2018 | 83.95 | 84.59 | 82.03 | 82.32 | 39,274,124 | -1.16(-1.40%) |
Jan 12, 2018 | 83.48 | 83.48 | 83.48 | 0 | +1.42(+1.73%) | |
Jan 11, 2018 | 82.11 | 82.11 | 81.28 | 82.06 | 19,105,234 | +0.24(+0.30%) |
Jan 10, 2018 | 81.44 | 81.82 | 20,006,592 | -0.37(-0.45%) | ||
Jan 09, 2018 | 82.59 | 82.67 | 81.86 | 82.19 | 20,901,554 | -0.06(-0.07%) |
Jan 08, 2018 | 82.18 | 82.53 | 81.62 | 82.25 | 23,732,068 | +0.08(+0.10%) |
Jan 05, 2018 | 81.67 | 82.37 | 81.62 | 82.17 | 25,123,122 | +1.01(+1.24%) |
Jan 04, 2018 | 80.68 | 81.67 | 80.66 | 81.16 | 23,511,982 | +0.71(+0.88%) |
Jan 03, 2018 | 80.18 | 80.60 | 80.10 | 80.45 | 27,968,204 | +0.37(+0.47%) |
Jan 02, 2018 | 80.24 | 80.41 | 79.66 | 80.08 | 24,124,078 | +0.38(+0.48%) |
Dec 29, 2017 | 79.70 | 79.70 | 79.70 | 0 | -0.17(-0.21%) | |
Dec 28, 2017 | 80.03 | 80.06 | 79.71 | 79.86 | 11,369,932 | +0.01(+0.01%) |
Dec 27, 2017 | 79.80 | 80.11 | 79.39 | 79.86 | 15,752,386 | +0.29(+0.36%) |
Dec 26, 2017 | 79.48 | 79.69 | 79.22 | 79.57 | 10,612,742 | -0.10(-0.13%) |
Dec 22, 2017 | 79.57 | 79.78 | 79.12 | 79.67 | 15,182,895 | +0.01(+0.01%) |
Dec 21, 2017 | 80.17 | 80.22 | 79.57 | 79.66 | 19,257,546 | -0.02(-0.02%) |
Dec 20, 2017 | 80.31 | 80.41 | 78.92 | 79.68 | 25,402,562 | -0.29(-0.36%) |
Dec 19, 2017 | 80.45 | 80.45 | 79.45 | 79.97 | 25,057,112 | -0.51(-0.64%) |
Dec 18, 2017 | 81.17 | 81.52 | 80.34 | 80.48 | 23,915,594 | -0.44(-0.54%) |
Dec 15, 2017 | 79.44 | 81.14 | 79.08 | 80.92 | 57,890,872 | +2.01(+2.55%) |
Dec 14, 2017 | 79.59 | 80.00 | 78.76 | 78.91 | 20,718,662 | -0.61(-0.77%) |
Dec 13, 2017 | 79.88 | 80.08 | 79.35 | 79.52 | 23,300,562 | -0.21(-0.27%) |
Dec 12, 2017 | 79.48 | 80.17 | 79.27 | 79.73 | 25,675,148 | +0.33(+0.41%) |
Dec 11, 2017 | 78.53 | 79.54 | 78.40 | 79.41 | 23,998,518 | +1.00(+1.27%) |
Dec 08, 2017 | 77.92 | 78.80 | 77.64 | 78.41 | 26,284,442 | +1.56(+2.02%) |
Dec 07, 2017 | 76.90 | 77.14 | 76.40 | 76.86 | 24,876,284 | -0.27(-0.35%) |
Dec 06, 2017 | 75.98 | 77.46 | 75.87 | 77.13 | 26,714,376 | +1.11(+1.46%) |
Dec 05, 2017 | 75.78 | 77.03 | 75.45 | 76.02 | 28,065,626 | +0.48(+0.63%) |
Dec 04, 2017 | 78.65 | 78.65 | 75.19 | 75.54 | 41,954,008 | -2.96(-3.77%) |
Dec 01, 2017 | 77.89 | 79.02 | 77.82 | 78.50 | 31,697,180 | +0.08(+0.11%) |
Nov 30, 2017 | 77.81 | 78.75 | 77.65 | 78.42 | 35,422,472 | +0.77(+1.00%) |
Nov 29, 2017 | 78.92 | 79.11 | 77.49 | 77.65 | 29,379,672 | -1.43(-1.81%) |
Nov 28, 2017 | 78.33 | 79.25 | 78.28 | 79.08 | 23,531,406 | +0.94(+1.20%) |
Nov 27, 2017 | 77.62 | 78.24 | 77.61 | 78.14 | 19,600,904 | +0.57(+0.73%) |
Nov 24, 2017 | 77.34 | 77.73 | 77.13 | 77.57 | 7,969,986 | +0.14(+0.18%) |
Nov 22, 2017 | 78.10 | 78.17 | 77.37 | 77.43 | 22,059,868 | -0.57(-0.73%) |
Nov 21, 2017 | 77.09 | 78.11 | 77.09 | 78.00 | 22,794,066 | +1.11(+1.44%) |
Nov 20, 2017 | 76.77 | 76.95 | 76.63 | 76.89 | 17,508,746 | +0.12(+0.16%) |
Nov 17, 2017 | 77.44 | 77.44 | 76.62 | 76.77 | 23,697,638 | -0.75(-0.96%) |
Nov 16, 2017 | 77.42 | 77.72 | 77.27 | 77.52 | 22,497,744 | +0.20(+0.27%) |
Nov 15, 2017 | 77.77 | 77.97 | 77.04 | 77.31 | 20,795,834 | -0.61(-0.78%) |
Nov 14, 2017 | 77.41 | 77.96 | 76.93 | 77.92 | 20,244,756 | +0.11(+0.14%) |
Nov 13, 2017 | 77.56 | 77.82 | 77.37 | 77.81 | 15,304,332 | +0.06(+0.07%) |
Nov 10, 2017 | 77.68 | 77.96 | 77.16 | 77.75 | 20,924,432 | -0.20(-0.26%) |
Nov 09, 2017 | 77.97 | 78.12 | 76.85 | 77.95 | 22,842,226 | -0.44(-0.56%) |
Nov 08, 2017 | 78.00 | 78.44 | 77.71 | 78.39 | 19,451,262 | +0.27(+0.34%) |
Nov 07, 2017 | 78.59 | 78.71 | 77.81 | 78.12 | 19,342,552 | -0.19(-0.24%) |
Nov 06, 2017 | 78.06 | 78.52 | 77.95 | 78.31 | 21,420,718 | +0.31(+0.39%) |
Nov 03, 2017 | 77.95 | 78.37 | 77.32 | 78.00 | 19,021,336 | +0.08(+0.11%) |
Nov 02, 2017 | 77.27 | 78.30 | 77.06 | 77.92 | 25,874,892 | +0.81(+1.05%) |
Nov 01, 2017 | 77.57 | 77.65 | 76.83 | 77.11 | 24,058,606 | +0.00(+0.00%) |
Oct 31, 2017 | 78.21 | 78.21 | 77.05 | 77.11 | 29,215,466 | -0.66(-0.85%) |
Oct 30, 2017 | 77.59 | 78.17 | 77.04 | 77.77 | 34,251,324 | +0.07(+0.10%) |
Oct 27, 2017 | 78.21 | 79.91 | 77.52 | 77.70 | 76,659,808 | +4.68(+6.41%) |
Oct 26, 2017 | 73.42 | 73.63 | 73.00 | 73.01 | 34,608,372 | +0.12(+0.17%) |
Oct 25, 2017 | 72.85 | 73.33 | 72.32 | 72.89 | 22,016,596 | -0.21(-0.29%) |
Oct 24, 2017 | 73.14 | 73.42 | 72.74 | 73.11 | 18,893,522 | +0.03(+0.04%) |
Oct 23, 2017 | 73.23 | 73.55 | 73.01 | 73.08 | 22,241,796 | +0.02(+0.03%) |
Oct 20, 2017 | 72.61 | 73.21 | 72.51 | 73.06 | 24,666,054 | +0.83(+1.16%) |
Oct 19, 2017 | 71.91 | 72.24 | 71.71 | 72.23 | 16,277,559 | +0.28(+0.39%) |
Oct 18, 2017 | 72.00 | 72.17 | 71.73 | 71.95 | 14,347,371 | +0.02(+0.03%) |
Oct 17, 2017 | 71.82 | 71.96 | 71.61 | 71.93 | 18,147,660 | -0.06(-0.08%) |
Oct 16, 2017 | 71.77 | 72.13 | 71.77 | 71.98 | 13,353,781 | +0.15(+0.21%) |
Oct 13, 2017 | 71.93 | 72.19 | 71.65 | 71.84 | 16,542,692 | +0.34(+0.48%) |
Oct 12, 2017 | 70.91 | 71.65 | 70.80 | 71.49 | 18,204,736 | +0.65(+0.92%) |
Oct 11, 2017 | 70.79 | 70.88 | 70.41 | 70.84 | 16,599,799 | +0.12(+0.17%) |
Oct 10, 2017 | 70.76 | 71.04 | 70.58 | 70.72 | 15,040,767 | +0.00(+0.00%) |
Oct 09, 2017 | 70.43 | 70.96 | 70.33 | 70.72 | 12,282,640 | +0.27(+0.38%) |
Oct 06, 2017 | 70.15 | 70.48 | 70.03 | 70.46 | 15,058,476 | +0.03(+0.04%) |
Oct 05, 2017 | 69.73 | 70.57 | 69.50 | 70.43 | 22,862,846 | +1.19(+1.71%) |
Oct 04, 2017 | 68.68 | 69.27 | 68.33 | 69.24 | 14,365,698 | +0.40(+0.58%) |
Oct 03, 2017 | 69.22 | 69.42 | 68.78 | 68.84 | 13,149,702 | -0.32(-0.47%) |