Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 85.00 | 86.40 | 84.77 | 85.00 | 2,292,476 | -0.01(-0.01%) |
Jun 28, 2018 | 83.62 | 85.48 | 82.04 | 85.01 | 3,439,570 | +1.48(+1.77%) |
Jun 27, 2018 | 85.32 | 85.32 | 83.50 | 83.53 | 2,354,771 | -1.62(-1.90%) |
Jun 26, 2018 | 86.61 | 86.72 | 84.77 | 85.15 | 2,369,843 | -1.40(-1.62%) |
Jun 25, 2018 | 87.12 | 87.36 | 85.94 | 86.55 | 1,784,378 | -0.44(-0.51%) |
Jun 22, 2018 | 86.58 | 87.38 | 86.38 | 86.99 | 5,743,384 | +0.77(+0.89%) |
Jun 21, 2018 | 86.52 | 87.35 | 86.06 | 86.22 | 2,823,954 | -0.34(-0.39%) |
Jun 20, 2018 | 87.88 | 88.24 | 85.93 | 86.56 | 2,191,514 | -0.71(-0.81%) |
Jun 19, 2018 | 87.60 | 87.79 | 86.27 | 87.27 | 3,218,769 | -1.13(-1.28%) |
Jun 18, 2018 | 87.39 | 89.10 | 87.10 | 88.40 | 3,133,052 | +0.38(+0.43%) |
Jun 15, 2018 | 88.34 | 87.29 | 88.02 | 4,065,364 | -0.32(-0.36%) | |
Jun 14, 2018 | 88.16 | 88.64 | 87.19 | 88.34 | 3,407,382 | +0.36(+0.41%) |
Jun 13, 2018 | 86.72 | 88.78 | 86.31 | 87.98 | 5,520,086 | +1.39(+1.61%) |
Jun 12, 2018 | 84.10 | 87.07 | 83.96 | 86.59 | 4,562,224 | +2.64(+3.14%) |
Jun 11, 2018 | 82.50 | 84.25 | 82.47 | 83.95 | 3,077,397 | +1.32(+1.60%) |
Jun 08, 2018 | 81.96 | 82.91 | 81.88 | 82.63 | 3,988,010 | +0.67(+0.82%) |
Jun 07, 2018 | 82.05 | 82.48 | 81.08 | 81.96 | 4,613,310 | +0.37(+0.45%) |
Jun 06, 2018 | 81.00 | 81.59 | 4,617,454 | -1.36(-1.64%) | ||
Jun 05, 2018 | 81.40 | 83.29 | 81.21 | 82.95 | 5,866,574 | +1.74(+2.14%) |
Jun 04, 2018 | 81.08 | 81.69 | 80.01 | 81.21 | 5,765,700 | -0.07(-0.09%) |
Jun 01, 2018 | 83.15 | 83.40 | 81.01 | 81.28 | 7,654,631 | -1.31(-1.59%) |
May 31, 2018 | 88.27 | 89.00 | 81.31 | 82.59 | 18,426,330 | -13.76(-14.28%) |
May 30, 2018 | 95.61 | 96.71 | 94.70 | 96.35 | 3,298,077 | +1.45(+1.53%) |
May 29, 2018 | 95.01 | 95.71 | 94.11 | 94.90 | 2,866,249 | -0.28(-0.29%) |
May 25, 2018 | 95.18 | 95.18 | 95.18 | 0 | +0.53(+0.56%) | |
May 24, 2018 | 93.69 | 97.65 | 93.69 | 94.65 | 2,221,516 | +0.97(+1.04%) |
May 23, 2018 | 92.54 | 93.73 | 92.27 | 93.68 | 1,794,811 | +0.09(+0.10%) |
May 22, 2018 | 94.26 | 95.12 | 93.48 | 93.59 | 2,533,262 | -0.23(-0.25%) |
May 21, 2018 | 93.78 | 94.72 | 93.51 | 93.82 | 2,085,286 | +0.72(+0.77%) |
May 18, 2018 | 93.77 | 94.33 | 93.05 | 93.10 | 3,067,720 | -1.19(-1.26%) |
May 17, 2018 | 94.71 | 95.00 | 93.80 | 94.29 | 1,526,656 | -0.20(-0.21%) |
May 16, 2018 | 95.01 | 96.66 | 94.20 | 94.49 | 2,716,145 | -0.80(-0.84%) |
May 15, 2018 | 94.01 | 96.08 | 94.01 | 95.29 | 2,293,504 | +0.43(+0.45%) |
May 14, 2018 | 93.93 | 95.24 | 93.80 | 94.86 | 2,659,452 | +0.97(+1.03%) |
May 11, 2018 | 91.88 | 93.95 | 90.21 | 93.89 | 3,140,190 | +1.27(+1.37%) |
May 10, 2018 | 93.39 | 93.92 | 92.34 | 92.62 | 2,737,856 | -0.93(-0.99%) |
May 09, 2018 | 93.29 | 93.95 | 92.08 | 93.55 | 1,923,238 | -0.13(-0.14%) |
May 08, 2018 | 92.92 | 94.45 | 92.51 | 93.68 | 1,944,679 | +0.88(+0.95%) |
May 07, 2018 | 93.62 | 93.98 | 92.20 | 92.80 | 2,308,969 | -0.81(-0.87%) |
May 04, 2018 | 95.15 | 95.15 | 93.02 | 93.61 | 2,933,641 | -1.95(-2.04%) |
May 03, 2018 | 95.68 | 96.08 | 94.39 | 95.56 | 1,124,746 | -0.65(-0.68%) |
May 02, 2018 | 95.49 | 97.02 | 94.80 | 96.21 | 1,524,831 | +0.28(+0.29%) |
May 01, 2018 | 95.83 | 96.34 | 95.02 | 95.93 | 1,373,255 | +0.04(+0.04%) |
Apr 30, 2018 | 97.81 | 98.10 | 95.89 | 95.89 | 1,749,728 | -1.47(-1.51%) |
Apr 27, 2018 | 96.75 | 97.76 | 96.47 | 97.36 | 1,863,935 | +0.43(+0.44%) |
Apr 26, 2018 | 96.86 | 97.58 | 95.58 | 96.93 | 2,998,481 | +0.02(+0.02%) |
Apr 25, 2018 | 96.34 | 97.52 | 95.11 | 96.91 | 1,519,106 | +0.39(+0.40%) |
Apr 24, 2018 | 98.39 | 98.39 | 96.01 | 96.52 | 1,851,776 | -0.99(-1.02%) |
Apr 23, 2018 | 97.43 | 98.02 | 96.47 | 97.51 | 2,184,534 | -0.05(-0.05%) |
Apr 20, 2018 | 98.67 | 98.80 | 96.92 | 97.56 | 2,376,729 | -1.34(-1.35%) |
Apr 19, 2018 | 100.16 | 100.38 | 97.92 | 98.90 | 1,868,707 | -1.62(-1.61%) |
Apr 18, 2018 | 100.43 | 101.75 | 100.19 | 100.52 | 1,705,220 | +1.65(+1.67%) |
Apr 17, 2018 | 98.18 | 99.25 | 97.97 | 98.87 | 1,419,419 | +1.32(+1.35%) |
Apr 16, 2018 | 97.43 | 97.88 | 96.30 | 97.55 | 1,727,634 | +0.42(+0.43%) |
Apr 13, 2018 | 98.69 | 98.80 | 96.66 | 97.13 | 1,649,424 | -0.97(-0.99%) |
Apr 12, 2018 | 98.52 | 99.53 | 98.01 | 98.10 | 1,493,375 | -0.15(-0.15%) |
Apr 11, 2018 | 98.45 | 99.03 | 97.92 | 98.25 | 1,624,665 | -0.82(-0.83%) |
Apr 10, 2018 | 100.00 | 100.30 | 97.93 | 99.07 | 2,434,828 | +0.33(+0.33%) |
Apr 09, 2018 | 99.70 | 100.24 | 98.65 | 98.74 | 1,642,727 | +0.02(+0.02%) |
Apr 06, 2018 | 98.07 | 99.76 | 97.45 | 98.72 | 3,015,936 | -0.28(-0.28%) |
Apr 05, 2018 | 97.94 | 100.07 | 96.69 | 99.00 | 2,806,542 | +1.44(+1.48%) |
Apr 04, 2018 | 94.22 | 97.80 | 93.70 | 97.56 | 1,938,216 | +2.68(+2.82%) |
Apr 03, 2018 | 95.27 | 95.67 | 94.33 | 94.88 | 1,790,160 | +0.48(+0.51%) |
Apr 02, 2018 | 94.74 | 94.99 | 93.16 | 94.40 | 2,603,349 | -0.50(-0.53%) |
Mar 29, 2018 | 94.90 | 94.90 | 94.90 | 0 | +0.99(+1.05%) | |
Mar 28, 2018 | 93.53 | 95.28 | 93.53 | 93.91 | 1,983,335 | +0.28(+0.30%) |
Mar 27, 2018 | 95.68 | 95.68 | 93.06 | 93.63 | 1,522,358 | -1.58(-1.66%) |
Mar 26, 2018 | 95.13 | 95.96 | 93.65 | 95.21 | 2,648,546 | +3.26(+3.55%) |
Mar 23, 2018 | 93.70 | 94.25 | 91.81 | 91.95 | 2,707,652 | -1.59(-1.70%) |
Mar 22, 2018 | 93.40 | 94.84 | 92.61 | 93.54 | 4,472,615 | -1.18(-1.25%) |
Mar 21, 2018 | 94.46 | 95.91 | 94.05 | 94.72 | 3,464,073 | -0.22(-0.23%) |
Mar 20, 2018 | 94.49 | 95.01 | 93.35 | 94.94 | 2,836,374 | +0.37(+0.39%) |
Mar 19, 2018 | 95.31 | 95.74 | 94.00 | 94.57 | 3,122,838 | -1.18(-1.23%) |
Mar 16, 2018 | 94.39 | 95.92 | 93.77 | 95.75 | 4,172,418 | +1.59(+1.69%) |
Mar 15, 2018 | 94.08 | 95.43 | 93.45 | 94.16 | 2,781,410 | +1.35(+1.45%) |
Mar 14, 2018 | 94.40 | 94.59 | 92.17 | 92.81 | 3,243,976 | -1.61(-1.71%) |
Mar 13, 2018 | 94.48 | 96.24 | 94.21 | 94.42 | 4,922,608 | +0.13(+0.14%) |
Mar 12, 2018 | 93.06 | 94.95 | 92.69 | 94.29 | 5,354,959 | +1.59(+1.72%) |
Mar 09, 2018 | 91.89 | 92.71 | 91.08 | 92.70 | 4,464,309 | +1.38(+1.51%) |
Mar 08, 2018 | 91.00 | 93.78 | 90.72 | 91.32 | 11,466,879 | +2.07(+2.32%) |
Mar 07, 2018 | 86.85 | 89.25 | 22,010,940 | -15.11(-14.48%) | ||
Mar 06, 2018 | 104.73 | 101.17 | 104.36 | 4,481,257 | +1.72(+1.68%) | |
Mar 05, 2018 | 103.48 | 103.85 | 100.24 | 102.64 | 3,121,460 | -1.77(-1.70%) |
Mar 02, 2018 | 103.38 | 105.59 | 102.12 | 104.41 | 2,334,426 | +0.32(+0.31%) |
Mar 01, 2018 | 102.94 | 105.40 | 102.07 | 104.09 | 2,790,795 | +1.45(+1.41%) |
Feb 28, 2018 | 104.57 | 105.11 | 102.61 | 102.64 | 3,570,812 | -1.29(-1.24%) |
Feb 27, 2018 | 106.32 | 107.41 | 103.09 | 103.93 | 2,959,235 | -2.29(-2.16%) |
Feb 26, 2018 | 107.50 | 108.83 | 106.01 | 106.22 | 2,825,535 | -0.39(-0.37%) |
Feb 23, 2018 | 107.67 | 107.70 | 104.46 | 106.61 | 2,557,745 | -0.39(-0.36%) |
Feb 22, 2018 | 106.50 | 107.84 | 106.11 | 107.00 | 1,656,981 | +1.31(+1.24%) |
Feb 21, 2018 | 106.81 | 108.26 | 105.57 | 105.69 | 1,532,838 | -1.12(-1.05%) |
Feb 20, 2018 | 105.71 | 108.22 | 104.66 | 106.81 | 2,430,693 | -1.15(-1.07%) |
Feb 16, 2018 | 107.96 | 107.96 | 107.96 | 0 | -0.61(-0.56%) | |
Feb 15, 2018 | 106.02 | 108.58 | 105.27 | 108.57 | 1,975,306 | +2.70(+2.55%) |
Feb 14, 2018 | 107.77 | 104.84 | 105.87 | 2,641,963 | +1.03(+0.98%) | |
Feb 13, 2018 | 103.73 | 106.82 | 103.72 | 104.84 | 2,467,977 | +0.10(+0.10%) |
Feb 12, 2018 | 108.17 | 108.69 | 103.68 | 104.74 | 5,204,130 | -2.88(-2.68%) |
Feb 09, 2018 | 102.33 | 108.91 | 101.54 | 107.62 | 4,168,825 | +6.04(+5.95%) |
Feb 08, 2018 | 105.74 | 106.35 | 101.54 | 101.58 | 2,998,502 | -4.50(-4.24%) |
Feb 07, 2018 | 107.07 | 108.02 | 106.06 | 106.08 | 2,124,663 | -1.77(-1.64%) |
Feb 06, 2018 | 103.03 | 108.48 | 101.07 | 107.85 | 2,784,991 | +0.71(+0.66%) |
Feb 05, 2018 | 108.39 | 110.44 | 106.23 | 107.14 | 2,000,727 | -1.69(-1.55%) |
Feb 02, 2018 | 112.53 | 112.89 | 108.67 | 108.83 | 2,159,934 | -5.04(-4.43%) |
Feb 01, 2018 | 113.60 | 114.89 | 111.74 | 113.87 | 1,436,476 | -1.13(-0.98%) |
Jan 31, 2018 | 114.77 | 116.65 | 113.74 | 115.00 | 1,802,780 | +0.40(+0.35%) |
Jan 30, 2018 | 115.99 | 116.46 | 114.34 | 114.60 | 1,921,055 | -1.75(-1.50%) |
Jan 29, 2018 | 115.03 | 116.58 | 114.54 | 116.35 | 1,806,100 | +0.92(+0.80%) |
Jan 26, 2018 | 115.00 | 115.50 | 113.83 | 115.43 | 1,632,284 | +0.36(+0.31%) |
Jan 25, 2018 | 114.68 | 115.52 | 113.06 | 115.07 | 1,562,625 | +0.73(+0.64%) |
Jan 24, 2018 | 114.41 | 115.48 | 112.72 | 114.34 | 1,709,120 | -0.36(-0.31%) |
Jan 23, 2018 | 115.10 | 116.28 | 113.86 | 114.70 | 2,060,136 | -0.32(-0.28%) |
Jan 22, 2018 | 114.28 | 115.04 | 113.43 | 115.02 | 1,784,495 | +0.29(+0.25%) |
Jan 19, 2018 | 113.10 | 115.00 | 112.34 | 114.73 | 1,908,248 | +1.83(+1.62%) |
Jan 18, 2018 | 113.07 | 113.33 | 111.57 | 112.90 | 1,566,448 | +0.10(+0.09%) |
Jan 17, 2018 | 114.49 | 114.79 | 112.57 | 112.80 | 2,230,787 | -0.08(-0.07%) |
Jan 16, 2018 | 115.49 | 115.89 | 112.55 | 112.88 | 2,022,578 | -1.96(-1.71%) |
Jan 12, 2018 | 114.84 | 114.84 | 114.84 | 0 | +3.49(+3.13%) | |
Jan 11, 2018 | 109.66 | 111.69 | 109.18 | 111.35 | 2,063,706 | +1.72(+1.57%) |
Jan 10, 2018 | 109.63 | 1,048,811 | -0.06(-0.05%) | |||
Jan 09, 2018 | 109.50 | 109.81 | 108.66 | 109.69 | 1,584,396 | +0.59(+0.54%) |
Jan 08, 2018 | 110.76 | 111.63 | 109.05 | 109.10 | 1,801,661 | -2.04(-1.84%) |
Jan 05, 2018 | 109.59 | 111.23 | 109.29 | 111.14 | 2,055,498 | +2.28(+2.09%) |
Jan 04, 2018 | 108.10 | 109.76 | 106.50 | 108.86 | 1,825,534 | +0.84(+0.78%) |
Jan 03, 2018 | 109.06 | 109.48 | 107.58 | 108.02 | 1,519,844 | -0.67(-0.62%) |
Jan 02, 2018 | 107.99 | 109.21 | 107.31 | 108.69 | 1,412,062 | +1.38(+1.29%) |
Dec 29, 2017 | 107.31 | 107.31 | 107.31 | 0 | -0.76(-0.70%) | |
Dec 28, 2017 | 108.00 | 108.41 | 107.45 | 108.07 | 1,259,931 | +0.58(+0.54%) |
Dec 27, 2017 | 108.50 | 108.77 | 107.12 | 107.49 | 1,768,932 | -1.01(-0.93%) |
Dec 26, 2017 | 109.58 | 110.69 | 108.20 | 108.50 | 1,180,612 | -0.96(-0.88%) |
Dec 22, 2017 | 108.45 | 109.74 | 107.79 | 109.46 | 1,447,533 | +0.99(+0.91%) |
Dec 21, 2017 | 109.32 | 109.63 | 108.32 | 108.47 | 2,052,438 | -0.45(-0.41%) |
Dec 20, 2017 | 109.63 | 110.00 | 108.31 | 108.92 | 1,607,848 | -0.25(-0.23%) |
Dec 19, 2017 | 109.52 | 110.86 | 108.51 | 109.17 | 1,814,736 | +0.07(+0.06%) |
Dec 18, 2017 | 107.06 | 109.50 | 106.45 | 109.10 | 2,483,523 | +2.81(+2.64%) |
Dec 15, 2017 | 105.21 | 107.27 | 104.26 | 106.29 | 3,283,771 | +1.64(+1.57%) |
Dec 14, 2017 | 106.15 | 106.78 | 104.00 | 104.65 | 1,958,008 | -0.94(-0.89%) |
Dec 13, 2017 | 106.00 | 106.55 | 105.25 | 105.59 | 2,113,385 | -0.63(-0.59%) |
Dec 12, 2017 | 107.58 | 109.00 | 106.10 | 106.22 | 2,480,871 | -0.85(-0.79%) |
Dec 11, 2017 | 108.67 | 108.69 | 105.45 | 107.07 | 2,444,520 | -1.60(-1.47%) |
Dec 08, 2017 | 107.58 | 108.90 | 107.17 | 108.67 | 2,450,875 | +1.36(+1.27%) |
Dec 07, 2017 | 107.93 | 108.07 | 106.14 | 107.31 | 2,668,013 | +1.79(+1.70%) |
Dec 06, 2017 | 106.19 | 106.52 | 105.17 | 105.52 | 2,080,397 | -0.37(-0.35%) |
Dec 05, 2017 | 106.26 | 106.94 | 104.89 | 105.89 | 2,015,152 | -0.48(-0.45%) |
Dec 04, 2017 | 107.11 | 104.41 | 106.37 | 2,678,780 | +3.36(+3.26%) | |
Dec 01, 2017 | 101.82 | 103.91 | 101.19 | 103.01 | 2,461,850 | +0.25(+0.24%) |
Nov 30, 2017 | 104.15 | 105.14 | 102.65 | 102.76 | 3,960,220 | -1.38(-1.33%) |
Nov 29, 2017 | 101.31 | 104.40 | 101.01 | 104.14 | 3,309,894 | +3.20(+3.17%) |
Nov 28, 2017 | 98.39 | 101.00 | 98.38 | 100.94 | 2,464,108 | +2.74(+2.79%) |
Nov 27, 2017 | 98.32 | 98.98 | 97.70 | 98.20 | 2,517,817 | -0.18(-0.18%) |
Nov 24, 2017 | 99.70 | 99.70 | 98.03 | 98.38 | 1,741,570 | -1.39(-1.39%) |
Nov 22, 2017 | 99.23 | 100.74 | 98.99 | 99.77 | 3,054,321 | +0.31(+0.31%) |
Nov 21, 2017 | 100.15 | 100.54 | 95.44 | 99.46 | 7,828,007 | +2.35(+2.42%) |
Nov 20, 2017 | 95.12 | 97.24 | 94.71 | 97.11 | 5,260,016 | +2.50(+2.64%) |
Nov 17, 2017 | 94.79 | 95.22 | 93.99 | 94.61 | 1,945,081 | -0.02(-0.02%) |
Nov 16, 2017 | 93.56 | 94.97 | 93.15 | 94.63 | 2,135,726 | +1.54(+1.65%) |
Nov 15, 2017 | 92.83 | 93.76 | 91.31 | 93.09 | 1,998,356 | -0.36(-0.39%) |
Nov 14, 2017 | 93.48 | 93.57 | 92.30 | 93.45 | 2,054,437 | -0.24(-0.26%) |
Nov 13, 2017 | 94.71 | 95.46 | 92.98 | 93.69 | 1,737,409 | -1.37(-1.44%) |
Nov 10, 2017 | 94.14 | 95.64 | 93.92 | 95.06 | 2,995,798 | +0.68(+0.72%) |
Nov 09, 2017 | 93.35 | 95.09 | 93.35 | 94.38 | 1,713,584 | +0.48(+0.51%) |
Nov 08, 2017 | 93.32 | 94.66 | 93.10 | 93.90 | 1,193,766 | +0.28(+0.30%) |
Nov 07, 2017 | 93.47 | 93.78 | 92.48 | 93.62 | 1,474,787 | +0.23(+0.25%) |
Nov 06, 2017 | 93.48 | 93.74 | 92.38 | 93.39 | 1,334,947 | -0.36(-0.38%) |
Nov 03, 2017 | 93.28 | 94.49 | 92.81 | 93.75 | 2,538,306 | +1.20(+1.30%) |
Nov 02, 2017 | 91.20 | 94.80 | 90.89 | 92.55 | 2,194,202 | +1.43(+1.57%) |
Nov 01, 2017 | 91.60 | 92.06 | 90.34 | 91.12 | 1,750,042 | -0.13(-0.14%) |
Oct 31, 2017 | 91.63 | 92.21 | 91.05 | 91.25 | 1,384,384 | -0.19(-0.21%) |
Oct 30, 2017 | 92.52 | 92.92 | 90.30 | 91.44 | 2,234,380 | -1.77(-1.90%) |
Oct 27, 2017 | 92.02 | 93.33 | 90.85 | 93.21 | 2,192,151 | -0.02(-0.02%) |
Oct 26, 2017 | 92.12 | 93.34 | 91.78 | 93.23 | 1,638,732 | +1.62(+1.77%) |
Oct 25, 2017 | 91.50 | 91.90 | 91.06 | 91.61 | 1,159,867 | -0.17(-0.19%) |
Oct 24, 2017 | 91.61 | 92.31 | 91.13 | 91.78 | 2,523,112 | +0.06(+0.07%) |
Oct 23, 2017 | 92.38 | 93.68 | 91.58 | 91.72 | 1,579,072 | -0.65(-0.70%) |
Oct 20, 2017 | 91.95 | 92.55 | 91.58 | 92.37 | 1,971,461 | +0.96(+1.05%) |
Oct 19, 2017 | 91.40 | 91.93 | 90.80 | 91.41 | 1,222,338 | -0.06(-0.07%) |
Oct 18, 2017 | 91.45 | 92.05 | 91.26 | 91.47 | 1,476,071 | -0.06(-0.07%) |
Oct 17, 2017 | 91.70 | 92.22 | 91.15 | 91.53 | 1,167,094 | -0.42(-0.46%) |
Oct 16, 2017 | 91.06 | 92.05 | 91.06 | 91.95 | 1,837,813 | +0.45(+0.49%) |
Oct 13, 2017 | 90.16 | 92.15 | 89.94 | 91.50 | 2,058,070 | +0.13(+0.14%) |
Oct 12, 2017 | 91.23 | 91.50 | 89.95 | 91.37 | 2,185,270 | +0.14(+0.15%) |
Oct 11, 2017 | 89.20 | 91.39 | 89.15 | 91.23 | 2,660,655 | +1.93(+2.16%) |
Oct 10, 2017 | 88.56 | 90.51 | 88.50 | 89.30 | 1,861,392 | +0.93(+1.05%) |
Oct 09, 2017 | 89.61 | 89.61 | 87.92 | 88.37 | 1,834,897 | -1.05(-1.17%) |
Oct 06, 2017 | 88.64 | 89.50 | 88.34 | 89.42 | 2,524,410 | +0.27(+0.30%) |
Oct 05, 2017 | 89.04 | 89.90 | 88.63 | 89.15 | 2,074,307 | +0.10(+0.11%) |
Oct 04, 2017 | 88.00 | 89.77 | 87.62 | 89.05 | 3,784,163 | +2.23(+2.57%) |
Oct 03, 2017 | 86.75 | 87.37 | 86.36 | 86.82 | 1,497,878 | +0.35(+0.40%) |
Oct 02, 2017 | 86.60 | 86.92 | 86.18 | 86.47 | 1,618,539 | -0.35(-0.40%) |
Sep 29, 2017 | 85.68 | 87.19 | 85.68 | 86.82 | 1,819,907 | +1.14(+1.33%) |
Sep 28, 2017 | 85.15 | 85.82 | 84.65 | 85.68 | 1,761,318 | +0.01(+0.01%) |
Sep 27, 2017 | 85.27 | 86.22 | 84.37 | 85.67 | 1,751,276 | +0.78(+0.92%) |
Sep 26, 2017 | 85.21 | 86.05 | 84.75 | 84.89 | 1,535,650 | -0.10(-0.12%) |
Sep 25, 2017 | 84.08 | 86.02 | 84.08 | 84.99 | 1,985,785 | +0.37(+0.44%) |
Sep 22, 2017 | 83.12 | 84.80 | 83.04 | 84.62 | 2,232,309 | +1.48(+1.78%) |
Sep 21, 2017 | 83.44 | 83.54 | 82.40 | 83.14 | 1,170,513 | -0.28(-0.34%) |
Sep 20, 2017 | 83.44 | 83.96 | 82.29 | 83.42 | 1,784,351 | -0.01(-0.01%) |
Sep 19, 2017 | 83.09 | 83.55 | 82.36 | 83.43 | 2,252,482 | +0.24(+0.29%) |
Sep 18, 2017 | 83.45 | 84.56 | 83.06 | 83.19 | 1,670,896 | -0.29(-0.35%) |
Sep 15, 2017 | 83.59 | 84.31 | 83.00 | 83.48 | 2,757,320 | +0.02(+0.02%) |
Sep 14, 2017 | 84.14 | 84.40 | 83.13 | 83.46 | 1,807,227 | -0.95(-1.13%) |
Sep 13, 2017 | 83.97 | 84.90 | 83.66 | 84.41 | 2,077,231 | +0.43(+0.51%) |
Sep 12, 2017 | 83.32 | 84.56 | 83.24 | 83.98 | 1,655,813 | +0.58(+0.70%) |
Sep 11, 2017 | 83.14 | 83.51 | 82.20 | 83.40 | 2,790,886 | +0.57(+0.69%) |
Sep 08, 2017 | 83.35 | 83.95 | 81.71 | 82.83 | 2,708,044 | -0.40(-0.48%) |
Sep 07, 2017 | 82.85 | 83.49 | 82.67 | 83.23 | 2,073,697 | +0.50(+0.60%) |
Sep 06, 2017 | 82.47 | 83.29 | 82.23 | 82.73 | 2,467,731 | +0.24(+0.29%) |
Sep 05, 2017 | 81.41 | 83.32 | 81.37 | 82.49 | 3,277,958 | +1.43(+1.76%) |
Sep 01, 2017 | 79.79 | 81.29 | 79.66 | 81.06 | 3,236,064 | +1.42(+1.78%) |
Aug 31, 2017 | 79.23 | 80.23 | 78.32 | 79.64 | 3,672,611 | -0.08(-0.10%) |
Aug 30, 2017 | 79.76 | 80.16 | 79.34 | 79.72 | 2,771,319 | +0.02(+0.03%) |
Aug 29, 2017 | 79.59 | 80.30 | 79.43 | 79.70 | 3,087,448 | -0.68(-0.85%) |
Aug 28, 2017 | 80.78 | 81.50 | 80.21 | 80.38 | 2,474,887 | -0.01(-0.01%) |
Aug 25, 2017 | 79.88 | 80.78 | 77.92 | 80.39 | 4,449,475 | +1.89(+2.41%) |
Aug 24, 2017 | 82.21 | 82.25 | 77.57 | 78.50 | 13,435,433 | +4.18(+5.62%) |
Aug 23, 2017 | 74.63 | 74.95 | 73.86 | 74.32 | 4,428,239 | -0.63(-0.84%) |
Aug 22, 2017 | 74.51 | 75.43 | 74.51 | 74.95 | 1,771,725 | +0.70(+0.94%) |
Aug 21, 2017 | 74.22 | 74.67 | 73.74 | 74.25 | 2,500,299 | +0.00(+0.00%) |
Aug 18, 2017 | 74.24 | 74.87 | 74.20 | 74.25 | 2,128,280 | -0.09(-0.12%) |
Aug 17, 2017 | 74.03 | 74.81 | 73.20 | 74.34 | 2,393,497 | -0.10(-0.13%) |
Aug 16, 2017 | 74.26 | 75.04 | 74.22 | 74.44 | 4,286,261 | +1.00(+1.36%) |
Aug 15, 2017 | 74.57 | 74.89 | 73.31 | 73.44 | 3,203,859 | -1.18(-1.58%) |
Aug 14, 2017 | 74.14 | 75.70 | 73.95 | 74.62 | 3,403,915 | +1.12(+1.52%) |
Aug 11, 2017 | 73.01 | 73.89 | 72.85 | 73.50 | 1,789,553 | +0.42(+0.57%) |
Aug 10, 2017 | 74.26 | 74.29 | 72.78 | 73.08 | 2,678,990 | -1.84(-2.46%) |
Aug 09, 2017 | 75.14 | 75.57 | 74.42 | 74.92 | 2,815,921 | -0.83(-1.10%) |
Aug 08, 2017 | 75.53 | 76.06 | 75.32 | 75.75 | 2,406,275 | +0.22(+0.29%) |
Aug 07, 2017 | 74.57 | 75.92 | 74.50 | 75.53 | 3,729,438 | +1.42(+1.92%) |
Aug 04, 2017 | 74.21 | 73.23 | 74.11 | 1,922,444 | +0.58(+0.79%) | |
Aug 03, 2017 | 73.12 | 74.30 | 73.08 | 73.53 | 2,510,965 | +0.56(+0.77%) |
Aug 02, 2017 | 72.74 | 73.37 | 72.23 | 72.97 | 2,195,466 | -0.04(-0.05%) |
Aug 01, 2017 | 72.10 | 73.13 | 71.79 | 73.01 | 2,573,654 | +0.93(+1.29%) |
Jul 31, 2017 | 72.00 | 72.33 | 71.19 | 72.08 | 1,416,064 | +0.28(+0.39%) |
Jul 28, 2017 | 71.92 | 72.38 | 71.17 | 71.80 | 1,750,915 | -0.44(-0.61%) |
Jul 27, 2017 | 70.97 | 72.42 | 70.37 | 72.24 | 3,007,469 | +1.32(+1.86%) |
Jul 26, 2017 | 70.30 | 71.00 | 69.54 | 70.92 | 1,653,198 | +0.33(+0.47%) |
Jul 25, 2017 | 71.02 | 70.59 | 1,996,833 | +1.31(+1.89%) | ||
Jul 24, 2017 | 70.60 | 70.60 | 68.66 | 69.28 | 2,777,003 | -1.61(-2.27%) |
Jul 21, 2017 | 70.62 | 71.36 | 70.52 | 70.89 | 2,686,096 | +0.12(+0.17%) |
Jul 20, 2017 | 71.15 | 70.09 | 70.77 | 3,045,177 | +0.42(+0.60%) | |
Jul 19, 2017 | 69.53 | 70.39 | 69.31 | 70.35 | 2,246,651 | +1.07(+1.54%) |
Jul 18, 2017 | 69.87 | 70.01 | 68.82 | 69.28 | 1,672,956 | -0.59(-0.84%) |
Jul 17, 2017 | 69.11 | 70.88 | 69.11 | 69.87 | 2,537,134 | +0.76(+1.10%) |
Jul 14, 2017 | 68.79 | 69.14 | 68.20 | 69.11 | 2,385,636 | +0.54(+0.79%) |
Jul 13, 2017 | 68.05 | 68.92 | 67.85 | 68.57 | 2,882,907 | +1.17(+1.74%) |
Jul 12, 2017 | 67.35 | 68.07 | 67.00 | 67.40 | 1,498,551 | +0.53(+0.79%) |
Jul 11, 2017 | 66.53 | 67.42 | 66.39 | 66.87 | 2,789,888 | +0.48(+0.72%) |
Jul 10, 2017 | 67.90 | 68.02 | 66.01 | 66.39 | 3,101,767 | -1.59(-2.34%) |
Jul 07, 2017 | 68.00 | 68.69 | 67.67 | 67.98 | 1,792,102 | +0.05(+0.07%) |
Jul 06, 2017 | 68.06 | 68.29 | 67.55 | 67.93 | 2,797,930 | -0.28(-0.41%) |
Jul 05, 2017 | 69.96 | 70.06 | 67.70 | 68.21 | 4,280,194 | -1.68(-2.40%) |