Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 111.19 | 111.93 | 110.68 | 111.59 | 1,006,570 | +0.75(+0.68%) |
Jul 30, 2018 | 113.10 | 113.58 | 110.53 | 110.84 | 976,613 | -2.73(-2.41%) |
Jul 27, 2018 | 114.85 | 115.02 | 113.32 | 113.57 | 1,507,005 | -1.56(-1.36%) |
Jul 26, 2018 | 113.98 | 115.28 | 113.89 | 115.13 | 870,703 | +1.01(+0.89%) |
Jul 25, 2018 | 111.48 | 114.20 | 111.48 | 114.12 | 1,124,043 | +2.37(+2.12%) |
Jul 24, 2018 | 112.24 | 112.59 | 111.09 | 111.75 | 1,058,699 | -0.51(-0.45%) |
Jul 23, 2018 | 112.06 | 112.29 | 111.43 | 112.25 | 640,419 | +0.31(+0.28%) |
Jul 20, 2018 | 112.33 | 112.61 | 111.66 | 111.94 | 753,044 | -0.46(-0.41%) |
Jul 19, 2018 | 112.77 | 113.17 | 112.23 | 112.40 | 802,693 | -0.93(-0.82%) |
Jul 18, 2018 | 112.63 | 113.44 | 111.74 | 113.33 | 1,000,019 | +0.68(+0.60%) |
Jul 17, 2018 | 111.43 | 112.76 | 111.15 | 112.65 | 1,071,240 | +1.01(+0.91%) |
Jul 16, 2018 | 111.44 | 111.76 | 110.78 | 111.64 | 870,875 | +0.53(+0.48%) |
Jul 13, 2018 | 111.11 | 111.95 | 110.52 | 111.11 | 639,117 | +0.00(+0.00%) |
Jul 12, 2018 | 111.08 | 111.26 | 110.72 | 111.11 | 883,190 | +0.41(+0.37%) |
Jul 11, 2018 | 109.61 | 111.55 | 108.93 | 110.69 | 3,018,173 | +1.55(+1.42%) |
Jul 10, 2018 | 109.72 | 110.07 | 108.73 | 109.14 | 1,138,383 | +0.31(+0.29%) |
Jul 09, 2018 | 109.23 | 109.23 | 107.74 | 108.83 | 1,015,941 | -0.10(-0.09%) |
Jul 06, 2018 | 107.94 | 109.27 | 107.77 | 108.93 | 889,938 | +0.86(+0.79%) |
Jul 05, 2018 | 108.23 | 106.64 | 108.08 | 1,107,653 | +1.45(+1.36%) | |
Jul 03, 2018 | 106.62 | 106.62 | 106.62 | 0 | -0.56(-0.52%) | |
Jul 02, 2018 | 106.60 | 107.22 | 105.75 | 107.19 | 947,681 | +0.13(+0.12%) |
Jun 29, 2018 | 108.05 | 108.42 | 106.97 | 107.06 | 1,493,839 | -0.68(-0.63%) |
Jun 28, 2018 | 105.80 | 107.97 | 105.67 | 107.74 | 1,061,626 | +1.56(+1.47%) |
Jun 27, 2018 | 106.51 | 106.74 | 105.73 | 106.17 | 1,223,246 | -0.06(-0.06%) |
Jun 26, 2018 | 106.70 | 107.03 | 106.20 | 106.24 | 1,256,391 | -0.53(-0.49%) |
Jun 25, 2018 | 108.21 | 108.45 | 106.17 | 106.76 | 1,165,632 | -1.53(-1.41%) |
Jun 22, 2018 | 107.86 | 108.90 | 107.74 | 108.29 | 1,901,729 | +0.61(+0.56%) |
Jun 21, 2018 | 107.31 | 108.21 | 106.73 | 107.68 | 923,893 | +0.99(+0.93%) |
Jun 20, 2018 | 106.66 | 107.34 | 106.04 | 106.69 | 793,672 | +0.16(+0.15%) |
Jun 19, 2018 | 105.38 | 106.61 | 105.21 | 106.53 | 1,142,714 | +0.28(+0.26%) |
Jun 18, 2018 | 104.52 | 106.33 | 104.50 | 106.26 | 966,587 | +0.90(+0.86%) |
Jun 15, 2018 | 105.52 | 104.78 | 105.36 | 1,841,107 | +0.57(+0.54%) | |
Jun 14, 2018 | 104.26 | 105.29 | 104.26 | 104.78 | 893,861 | +0.73(+0.70%) |
Jun 13, 2018 | 104.05 | 104.82 | 103.54 | 104.06 | 767,566 | +0.32(+0.31%) |
Jun 12, 2018 | 103.39 | 103.81 | 102.69 | 103.74 | 759,170 | +0.70(+0.68%) |
Jun 11, 2018 | 102.77 | 103.39 | 102.57 | 103.03 | 800,322 | +0.19(+0.19%) |
Jun 08, 2018 | 102.78 | 103.41 | 101.87 | 102.84 | 862,442 | +0.07(+0.07%) |
Jun 07, 2018 | 104.08 | 104.11 | 102.01 | 102.77 | 1,505,565 | -1.25(-1.20%) |
Jun 06, 2018 | 104.03 | 102.14 | 104.01 | 1,813,490 | +1.14(+1.10%) | |
Jun 05, 2018 | 100.72 | 102.96 | 100.28 | 102.88 | 1,465,734 | +2.23(+2.21%) |
Jun 04, 2018 | 99.96 | 100.75 | 99.62 | 100.65 | 705,822 | +0.73(+0.73%) |
Jun 01, 2018 | 98.92 | 99.96 | 98.65 | 99.92 | 894,688 | +1.62(+1.65%) |
May 31, 2018 | 100.64 | 100.64 | 98.19 | 98.30 | 4,013,960 | -1.95(-1.95%) |
May 30, 2018 | 100.55 | 101.33 | 100.24 | 100.25 | 1,161,068 | -0.19(-0.19%) |
May 29, 2018 | 100.79 | 101.13 | 99.91 | 100.44 | 1,417,395 | -0.81(-0.80%) |
May 25, 2018 | 101.26 | 101.26 | 101.26 | 0 | -0.27(-0.26%) | |
May 24, 2018 | 101.13 | 101.71 | 100.77 | 101.52 | 1,468,698 | +0.02(+0.02%) |
May 23, 2018 | 99.48 | 101.51 | 99.25 | 101.50 | 1,400,735 | +1.40(+1.40%) |
May 22, 2018 | 99.82 | 100.54 | 99.19 | 100.10 | 2,145,102 | +0.85(+0.86%) |
May 21, 2018 | 98.09 | 99.34 | 97.82 | 99.25 | 1,460,697 | +1.80(+1.85%) |
May 18, 2018 | 97.18 | 97.96 | 96.97 | 97.45 | 2,657,293 | +0.15(+0.15%) |
May 17, 2018 | 97.67 | 97.99 | 97.17 | 97.30 | 1,225,192 | -0.96(-0.98%) |
May 16, 2018 | 98.83 | 99.22 | 98.14 | 98.26 | 1,057,560 | -0.62(-0.63%) |
May 15, 2018 | 98.00 | 98.96 | 97.77 | 98.88 | 1,250,999 | +0.55(+0.56%) |
May 14, 2018 | 99.30 | 100.13 | 98.09 | 98.33 | 1,353,313 | -0.91(-0.91%) |
May 11, 2018 | 99.44 | 99.52 | 98.44 | 99.24 | 1,163,496 | -0.35(-0.35%) |
May 10, 2018 | 97.36 | 99.74 | 97.30 | 99.59 | 1,657,422 | +2.72(+2.81%) |
May 09, 2018 | 98.80 | 99.09 | 96.53 | 96.87 | 2,038,467 | -1.89(-1.91%) |
May 08, 2018 | 98.26 | 99.34 | 97.89 | 98.76 | 1,241,564 | +0.49(+0.49%) |
May 07, 2018 | 99.39 | 99.41 | 97.67 | 98.27 | 1,763,760 | -0.66(-0.67%) |
May 04, 2018 | 98.87 | 99.96 | 96.21 | 98.93 | 2,596,746 | +0.31(+0.32%) |
May 03, 2018 | 98.46 | 98.87 | 96.61 | 98.62 | 2,012,749 | +0.06(+0.06%) |
May 02, 2018 | 99.54 | 99.91 | 98.42 | 98.56 | 1,047,927 | -0.78(-0.78%) |
May 01, 2018 | 100.58 | 100.62 | 97.84 | 99.34 | 1,320,915 | -1.24(-1.23%) |
Apr 30, 2018 | 101.10 | 101.59 | 100.24 | 100.58 | 982,517 | -0.29(-0.29%) |
Apr 27, 2018 | 100.60 | 100.96 | 99.95 | 100.87 | 1,006,647 | +0.29(+0.29%) |
Apr 26, 2018 | 100.36 | 101.05 | 99.98 | 100.58 | 598,556 | +0.38(+0.38%) |
Apr 25, 2018 | 100.05 | 100.39 | 99.30 | 100.20 | 894,366 | -0.20(-0.20%) |
Apr 24, 2018 | 100.71 | 101.92 | 99.74 | 100.40 | 1,197,121 | -0.17(-0.16%) |
Apr 23, 2018 | 101.51 | 102.27 | 100.41 | 100.57 | 832,977 | -0.69(-0.68%) |
Apr 20, 2018 | 101.70 | 102.07 | 100.87 | 101.26 | 785,403 | -0.13(-0.13%) |
Apr 19, 2018 | 101.52 | 102.02 | 101.23 | 101.38 | 908,893 | -0.65(-0.64%) |
Apr 18, 2018 | 101.50 | 102.48 | 101.16 | 102.03 | 787,467 | +0.71(+0.70%) |
Apr 17, 2018 | 100.05 | 101.58 | 99.81 | 101.33 | 872,068 | +1.58(+1.59%) |
Apr 16, 2018 | 98.86 | 100.23 | 97.90 | 99.74 | 811,931 | +1.13(+1.14%) |
Apr 13, 2018 | 99.25 | 99.43 | 98.25 | 98.62 | 599,402 | -0.59(-0.59%) |
Apr 12, 2018 | 99.12 | 99.77 | 98.61 | 99.20 | 797,015 | +0.64(+0.65%) |
Apr 11, 2018 | 97.94 | 99.15 | 97.52 | 98.56 | 845,037 | +0.07(+0.07%) |
Apr 10, 2018 | 97.08 | 98.72 | 96.86 | 98.49 | 1,174,111 | +2.60(+2.71%) |
Apr 09, 2018 | 95.89 | 96.86 | 95.74 | 95.89 | 1,112,471 | +0.67(+0.70%) |
Apr 06, 2018 | 96.86 | 97.49 | 94.96 | 95.22 | 1,179,802 | -2.48(-2.54%) |
Apr 05, 2018 | 97.92 | 98.62 | 97.18 | 97.70 | 1,499,997 | +0.57(+0.58%) |
Apr 04, 2018 | 95.04 | 97.45 | 94.95 | 97.13 | 1,750,533 | +1.04(+1.09%) |
Apr 03, 2018 | 96.40 | 97.46 | 95.61 | 96.09 | 1,447,077 | +0.38(+0.39%) |
Apr 02, 2018 | 96.16 | 96.81 | 94.49 | 95.72 | 1,578,002 | -0.71(-0.74%) |
Mar 29, 2018 | 96.43 | 96.43 | 96.43 | 0 | +1.23(+1.29%) | |
Mar 28, 2018 | 96.77 | 97.42 | 95.17 | 95.20 | 947,784 | -1.80(-1.86%) |
Mar 27, 2018 | 97.39 | 98.10 | 96.41 | 97.01 | 2,194,728 | +0.13(+0.13%) |
Mar 26, 2018 | 96.69 | 97.51 | 96.11 | 96.88 | 1,404,689 | +1.38(+1.45%) |
Mar 23, 2018 | 98.47 | 98.72 | 95.50 | 95.50 | 1,065,505 | -2.67(-2.72%) |
Mar 22, 2018 | 99.19 | 99.61 | 98.11 | 98.17 | 1,126,105 | -1.73(-1.73%) |
Mar 21, 2018 | 99.85 | 100.54 | 99.68 | 99.90 | 1,168,768 | -0.27(-0.27%) |
Mar 20, 2018 | 99.86 | 100.58 | 99.57 | 100.17 | 1,176,185 | +0.59(+0.59%) |
Mar 19, 2018 | 99.20 | 99.85 | 98.65 | 99.59 | 1,122,462 | -0.07(-0.07%) |
Mar 16, 2018 | 99.82 | 100.57 | 99.47 | 99.66 | 1,409,228 | +0.03(+0.03%) |
Mar 15, 2018 | 99.77 | 100.27 | 99.38 | 99.63 | 1,015,621 | -0.14(-0.14%) |
Mar 14, 2018 | 100.21 | 100.41 | 99.41 | 99.77 | 1,019,413 | +0.23(+0.23%) |
Mar 13, 2018 | 99.56 | 100.52 | 99.01 | 99.54 | 1,564,480 | +0.34(+0.34%) |
Mar 12, 2018 | 99.45 | 99.73 | 98.91 | 99.21 | 1,457,007 | -0.22(-0.22%) |
Mar 09, 2018 | 98.89 | 99.79 | 98.64 | 99.42 | 1,787,422 | +0.56(+0.57%) |
Mar 08, 2018 | 99.52 | 99.55 | 97.86 | 98.86 | 966,928 | -0.34(-0.34%) |
Mar 07, 2018 | 99.51 | 99.20 | 986,356 | +0.42(+0.42%) | ||
Mar 06, 2018 | 98.06 | 99.11 | 97.81 | 98.78 | 1,048,329 | +1.01(+1.03%) |
Mar 05, 2018 | 96.69 | 98.39 | 96.44 | 97.77 | 1,050,515 | +0.89(+0.92%) |
Mar 02, 2018 | 96.31 | 97.16 | 95.97 | 96.87 | 897,782 | -0.03(-0.03%) |
Mar 01, 2018 | 97.67 | 98.00 | 95.92 | 96.90 | 1,465,790 | +0.16(+0.16%) |
Feb 28, 2018 | 97.26 | 98.23 | 96.75 | 96.75 | 1,169,681 | -0.43(-0.44%) |
Feb 27, 2018 | 97.51 | 98.10 | 96.81 | 97.17 | 1,323,268 | -0.18(-0.19%) |
Feb 26, 2018 | 97.66 | 97.78 | 96.85 | 97.36 | 1,068,464 | +0.08(+0.08%) |
Feb 23, 2018 | 96.09 | 97.62 | 95.94 | 97.27 | 1,345,857 | +1.82(+1.91%) |
Feb 22, 2018 | 95.03 | 95.45 | 1,241,957 | -0.24(-0.25%) | ||
Feb 21, 2018 | 96.70 | 97.20 | 95.67 | 95.69 | 1,223,117 | -0.69(-0.72%) |
Feb 20, 2018 | 95.93 | 97.49 | 95.55 | 96.38 | 1,558,277 | -0.15(-0.15%) |
Feb 16, 2018 | 96.53 | 96.53 | 96.53 | 0 | -0.20(-0.21%) | |
Feb 15, 2018 | 96.28 | 96.94 | 95.51 | 96.73 | 1,858,816 | +1.01(+1.06%) |
Feb 14, 2018 | 92.62 | 95.90 | 92.32 | 95.72 | 1,820,621 | +2.81(+3.02%) |
Feb 13, 2018 | 91.91 | 93.04 | 91.32 | 92.91 | 1,124,523 | +0.58(+0.63%) |
Feb 12, 2018 | 90.98 | 92.97 | 90.81 | 92.32 | 1,364,404 | +1.98(+2.19%) |
Feb 09, 2018 | 90.69 | 91.43 | 88.35 | 90.35 | 3,631,228 | +0.36(+0.40%) |
Feb 08, 2018 | 93.83 | 93.87 | 89.97 | 89.99 | 2,241,060 | -3.55(-3.79%) |
Feb 07, 2018 | 93.67 | 93.92 | 93.27 | 93.54 | 2,299,966 | -0.12(-0.13%) |
Feb 06, 2018 | 94.04 | 90.27 | 93.66 | 3,492,747 | +0.22(+0.23%) | |
Feb 05, 2018 | 94.38 | 95.59 | 92.97 | 93.44 | 2,265,964 | -1.23(-1.30%) |
Feb 02, 2018 | 91.91 | 98.23 | 91.67 | 94.67 | 4,889,100 | +4.33(+4.79%) |
Feb 01, 2018 | 90.68 | 91.12 | 89.96 | 90.34 | 1,627,556 | -0.31(-0.34%) |
Jan 31, 2018 | 91.01 | 91.38 | 90.10 | 90.65 | 974,172 | -0.31(-0.34%) |
Jan 30, 2018 | 90.12 | 91.08 | 89.84 | 90.96 | 994,676 | +0.56(+0.63%) |
Jan 29, 2018 | 90.33 | 91.87 | 90.24 | 90.39 | 1,081,954 | +0.16(+0.18%) |
Jan 26, 2018 | 89.42 | 90.23 | 89.25 | 90.23 | 1,071,215 | +1.20(+1.35%) |
Jan 25, 2018 | 88.17 | 89.49 | 87.84 | 89.03 | 1,226,219 | +1.68(+1.92%) |
Jan 24, 2018 | 88.54 | 88.64 | 87.28 | 87.35 | 918,553 | -0.84(-0.95%) |
Jan 23, 2018 | 88.71 | 88.71 | 87.83 | 88.19 | 887,272 | -0.52(-0.59%) |
Jan 22, 2018 | 89.52 | 89.56 | 88.42 | 88.71 | 1,071,075 | -0.43(-0.48%) |
Jan 19, 2018 | 89.30 | 89.56 | 88.82 | 89.13 | 1,174,443 | +0.27(+0.31%) |
Jan 18, 2018 | 88.78 | 89.00 | 88.26 | 88.86 | 1,111,071 | +0.20(+0.23%) |
Jan 17, 2018 | 87.90 | 89.04 | 87.81 | 88.66 | 777,210 | +1.29(+1.48%) |
Jan 16, 2018 | 88.50 | 88.52 | 86.84 | 87.37 | 1,308,770 | -0.65(-0.74%) |
Jan 12, 2018 | 88.01 | 88.01 | 88.01 | 0 | +2.75(+3.23%) | |
Jan 11, 2018 | 84.15 | 85.33 | 83.98 | 85.26 | 890,967 | +1.07(+1.27%) |
Jan 10, 2018 | 83.81 | 84.18 | 83.59 | 84.20 | 589,283 | +0.24(+0.28%) |
Jan 09, 2018 | 84.76 | 85.20 | 83.78 | 83.96 | 893,461 | -0.64(-0.75%) |
Jan 08, 2018 | 83.56 | 84.62 | 83.48 | 84.60 | 798,416 | +0.86(+1.02%) |
Jan 05, 2018 | 83.13 | 83.83 | 82.65 | 83.74 | 745,664 | +1.11(+1.35%) |
Jan 04, 2018 | 81.93 | 83.50 | 81.93 | 82.63 | 1,421,876 | +0.68(+0.83%) |
Jan 03, 2018 | 82.45 | 82.55 | 81.28 | 81.94 | 1,745,865 | -0.58(-0.71%) |
Jan 02, 2018 | 82.79 | 83.06 | 82.07 | 82.53 | 878,695 | +0.19(+0.23%) |
Dec 29, 2017 | 82.34 | 82.34 | 82.34 | 0 | -0.21(-0.25%) | |
Dec 28, 2017 | 82.90 | 83.35 | 81.95 | 82.55 | 1,202,267 | -0.21(-0.25%) |
Dec 27, 2017 | 82.62 | 82.86 | 82.04 | 82.76 | 609,496 | +0.12(+0.14%) |
Dec 26, 2017 | 82.77 | 83.00 | 82.33 | 82.64 | 668,617 | -0.08(-0.10%) |
Dec 22, 2017 | 83.50 | 83.51 | 82.61 | 82.72 | 614,009 | -0.78(-0.94%) |
Dec 21, 2017 | 84.01 | 84.50 | 83.27 | 83.50 | 893,263 | -0.44(-0.52%) |
Dec 20, 2017 | 85.30 | 85.46 | 83.85 | 83.94 | 1,142,977 | -1.08(-1.27%) |
Dec 19, 2017 | 86.31 | 86.86 | 85.00 | 85.02 | 1,955,276 | -1.10(-1.28%) |
Dec 18, 2017 | 85.01 | 86.29 | 85.01 | 86.12 | 1,718,995 | +1.22(+1.44%) |
Dec 15, 2017 | 84.41 | 85.56 | 84.06 | 84.90 | 1,578,787 | +0.87(+1.03%) |
Dec 14, 2017 | 85.49 | 85.49 | 83.92 | 84.03 | 1,154,577 | -1.11(-1.31%) |
Dec 13, 2017 | 84.57 | 85.82 | 84.29 | 85.14 | 1,000,948 | +0.52(+0.61%) |
Dec 12, 2017 | 84.63 | 85.15 | 83.22 | 84.63 | 962,961 | +0.94(+1.13%) |
Dec 11, 2017 | 83.67 | 84.07 | 83.35 | 83.68 | 1,358,560 | -0.17(-0.21%) |
Dec 08, 2017 | 84.72 | 84.95 | 83.54 | 83.86 | 1,359,195 | -0.25(-0.30%) |
Dec 07, 2017 | 82.56 | 85.16 | 82.35 | 84.11 | 2,370,091 | +1.37(+1.65%) |
Dec 06, 2017 | 81.98 | 83.27 | 81.80 | 82.74 | 820,501 | +0.57(+0.69%) |
Dec 05, 2017 | 84.40 | 85.01 | 82.03 | 82.17 | 1,576,133 | -2.69(-3.17%) |
Dec 04, 2017 | 84.69 | 84.70 | 84.42 | 84.86 | 1,443,922 | +0.54(+0.64%) |
Dec 01, 2017 | 85.20 | 85.36 | 83.79 | 84.32 | 1,108,126 | -0.98(-1.15%) |
Nov 30, 2017 | 85.47 | 85.80 | 85.03 | 85.30 | 942,674 | -0.05(-0.06%) |
Nov 29, 2017 | 85.55 | 86.07 | 85.20 | 85.35 | 875,919 | -0.33(-0.38%) |
Nov 28, 2017 | 84.41 | 85.77 | 84.38 | 85.68 | 1,003,046 | +1.50(+1.78%) |
Nov 27, 2017 | 83.94 | 84.51 | 83.67 | 84.18 | 572,885 | +0.47(+0.56%) |
Nov 24, 2017 | 83.42 | 83.93 | 83.38 | 83.71 | 259,257 | +0.48(+0.58%) |
Nov 22, 2017 | 83.93 | 83.93 | 82.67 | 83.23 | 561,097 | -0.56(-0.67%) |
Nov 21, 2017 | 83.92 | 84.68 | 83.72 | 83.79 | 1,147,711 | +0.11(+0.13%) |
Nov 20, 2017 | 82.81 | 84.01 | 82.71 | 83.68 | 552,240 | +1.25(+1.52%) |
Nov 17, 2017 | 82.12 | 82.88 | 81.95 | 82.43 | 1,282,484 | -0.02(-0.02%) |
Nov 16, 2017 | 82.13 | 82.67 | 81.62 | 82.45 | 1,013,365 | +0.53(+0.64%) |
Nov 15, 2017 | 82.46 | 83.04 | 81.76 | 81.93 | 890,939 | -0.57(-0.69%) |
Nov 14, 2017 | 82.36 | 82.64 | 81.80 | 82.50 | 839,315 | -0.32(-0.38%) |
Nov 13, 2017 | 82.12 | 83.17 | 82.12 | 82.81 | 862,972 | +0.27(+0.33%) |
Nov 10, 2017 | 82.73 | 83.38 | 82.48 | 82.54 | 645,330 | -0.49(-0.59%) |
Nov 09, 2017 | 83.38 | 83.48 | 82.71 | 83.03 | 692,717 | -0.95(-1.13%) |
Nov 08, 2017 | 83.38 | 84.39 | 82.84 | 83.98 | 742,409 | +0.50(+0.60%) |
Nov 07, 2017 | 83.75 | 83.97 | 83.09 | 83.48 | 749,087 | -0.29(-0.35%) |
Nov 06, 2017 | 85.22 | 85.25 | 83.56 | 83.77 | 1,528,756 | -1.65(-1.93%) |
Nov 03, 2017 | 82.95 | 86.05 | 81.93 | 85.42 | 1,739,838 | +3.83(+4.70%) |
Nov 02, 2017 | 81.87 | 82.12 | 81.41 | 81.59 | 1,167,753 | -0.49(-0.60%) |
Nov 01, 2017 | 82.61 | 83.15 | 81.72 | 82.08 | 871,435 | +0.02(+0.02%) |
Oct 31, 2017 | 81.86 | 82.29 | 81.60 | 82.06 | 828,014 | +0.15(+0.19%) |
Oct 30, 2017 | 82.54 | 82.63 | 81.72 | 81.91 | 800,581 | -0.74(-0.90%) |
Oct 27, 2017 | 81.98 | 83.19 | 81.59 | 82.65 | 773,548 | +0.82(+1.01%) |
Oct 26, 2017 | 81.69 | 81.96 | 80.95 | 81.83 | 453,168 | +0.21(+0.26%) |
Oct 25, 2017 | 81.54 | 82.03 | 81.25 | 81.62 | 631,179 | -0.16(-0.20%) |
Oct 24, 2017 | 81.57 | 82.37 | 81.30 | 81.78 | 514,867 | +0.26(+0.32%) |
Oct 23, 2017 | 81.89 | 81.96 | 81.38 | 81.52 | 621,824 | -0.05(-0.07%) |
Oct 20, 2017 | 81.91 | 82.03 | 81.25 | 81.57 | 1,253,893 | +0.32(+0.39%) |
Oct 19, 2017 | 80.53 | 81.64 | 80.40 | 81.25 | 674,883 | +0.51(+0.63%) |
Oct 18, 2017 | 80.80 | 80.84 | 79.81 | 80.75 | 794,659 | +0.19(+0.24%) |
Oct 17, 2017 | 80.75 | 80.94 | 80.24 | 80.56 | 649,946 | -0.44(-0.54%) |
Oct 16, 2017 | 81.51 | 81.59 | 80.92 | 80.99 | 643,746 | -0.52(-0.63%) |
Oct 13, 2017 | 81.57 | 81.72 | 81.13 | 81.51 | 751,422 | +0.12(+0.14%) |
Oct 12, 2017 | 80.84 | 81.78 | 80.57 | 81.39 | 800,513 | +0.49(+0.60%) |
Oct 11, 2017 | 80.82 | 81.12 | 80.47 | 80.90 | 629,213 | +0.16(+0.20%) |
Oct 10, 2017 | 81.16 | 81.32 | 80.45 | 80.74 | 909,337 | -0.02(-0.02%) |
Oct 09, 2017 | 81.30 | 81.62 | 80.59 | 80.76 | 1,093,710 | -0.31(-0.38%) |
Oct 06, 2017 | 78.76 | 81.29 | 78.63 | 81.06 | 2,337,084 | +3.12(+4.00%) |
Oct 05, 2017 | 77.65 | 78.44 | 77.58 | 77.95 | 826,494 | +0.33(+0.42%) |
Oct 04, 2017 | 77.77 | 77.96 | 77.46 | 77.62 | 632,381 | -0.05(-0.06%) |
Oct 03, 2017 | 77.71 | 77.76 | 77.27 | 77.67 | 666,694 | -0.14(-0.17%) |
Oct 02, 2017 | 76.80 | 77.80 | 76.64 | 77.80 | 1,146,968 | +0.88(+1.14%) |
Sep 29, 2017 | 76.06 | 76.92 | 75.78 | 76.92 | 1,052,281 | +1.07(+1.41%) |
Sep 28, 2017 | 75.93 | 76.37 | 75.76 | 75.85 | 747,140 | -0.37(-0.49%) |
Sep 27, 2017 | 75.54 | 76.54 | 75.33 | 76.22 | 968,207 | +0.98(+1.30%) |
Sep 26, 2017 | 75.82 | 75.96 | 75.10 | 75.25 | 825,426 | -0.44(-0.57%) |
Sep 25, 2017 | 76.26 | 76.49 | 75.35 | 75.68 | 574,376 | -0.72(-0.94%) |
Sep 22, 2017 | 76.98 | 77.04 | 76.29 | 76.40 | 823,108 | -0.63(-0.82%) |
Sep 21, 2017 | 77.56 | 77.61 | 76.79 | 77.03 | 519,607 | -0.60(-0.77%) |
Sep 20, 2017 | 77.93 | 77.95 | 76.96 | 77.63 | 678,149 | -0.17(-0.22%) |
Sep 19, 2017 | 77.74 | 77.95 | 77.28 | 77.80 | 851,351 | +0.33(+0.42%) |
Sep 18, 2017 | 77.73 | 77.88 | 77.30 | 77.48 | 1,109,653 | +0.00(+0.00%) |
Sep 15, 2017 | 76.67 | 77.53 | 76.39 | 77.48 | 1,985,016 | +0.82(+1.06%) |
Sep 14, 2017 | 77.21 | 77.67 | 76.52 | 76.66 | 1,056,164 | -0.83(-1.08%) |
Sep 13, 2017 | 78.86 | 78.86 | 77.45 | 77.49 | 845,978 | -1.60(-2.02%) |
Sep 12, 2017 | 78.63 | 79.26 | 78.07 | 79.09 | 925,381 | +0.66(+0.84%) |
Sep 11, 2017 | 77.22 | 78.78 | 76.93 | 78.43 | 1,118,684 | +1.70(+2.22%) |
Sep 08, 2017 | 77.61 | 77.66 | 76.66 | 76.73 | 1,756,600 | -1.11(-1.42%) |
Sep 07, 2017 | 77.33 | 77.93 | 76.73 | 77.84 | 1,116,486 | +0.57(+0.73%) |
Sep 06, 2017 | 78.12 | 78.15 | 76.96 | 77.27 | 1,204,173 | -0.85(-1.08%) |
Sep 05, 2017 | 78.94 | 79.22 | 77.81 | 78.12 | 707,053 | -1.09(-1.38%) |
Sep 01, 2017 | 79.63 | 79.67 | 78.98 | 79.21 | 688,263 | -0.23(-0.28%) |
Aug 31, 2017 | 79.23 | 79.62 | 78.94 | 79.43 | 1,408,208 | +0.41(+0.52%) |
Aug 30, 2017 | 78.40 | 79.08 | 77.99 | 79.02 | 635,095 | +0.65(+0.83%) |
Aug 29, 2017 | 78.32 | 78.60 | 78.03 | 78.37 | 977,540 | -0.32(-0.41%) |
Aug 28, 2017 | 78.44 | 79.29 | 78.44 | 78.69 | 805,329 | +0.38(+0.48%) |
Aug 25, 2017 | 78.21 | 78.85 | 77.92 | 78.31 | 968,229 | +0.33(+0.43%) |
Aug 24, 2017 | 77.92 | 78.16 | 77.44 | 77.98 | 965,261 | +0.27(+0.35%) |
Aug 23, 2017 | 77.66 | 78.84 | 76.75 | 77.71 | 3,935,274 | -0.18(-0.23%) |
Aug 22, 2017 | 78.83 | 78.87 | 77.55 | 77.89 | 1,415,362 | -0.71(-0.91%) |
Aug 21, 2017 | 78.16 | 79.00 | 77.23 | 78.60 | 1,560,737 | -0.15(-0.19%) |
Aug 18, 2017 | 78.41 | 79.74 | 77.84 | 78.76 | 1,314,947 | +0.22(+0.28%) |
Aug 17, 2017 | 79.00 | 79.69 | 78.49 | 78.54 | 1,433,310 | -0.96(-1.20%) |
Aug 16, 2017 | 79.37 | 79.88 | 77.92 | 79.49 | 1,718,082 | +0.24(+0.31%) |
Aug 15, 2017 | 79.97 | 80.11 | 79.23 | 79.25 | 993,890 | -0.61(-0.77%) |
Aug 14, 2017 | 79.42 | 80.08 | 79.32 | 79.86 | 758,131 | +1.01(+1.28%) |
Aug 11, 2017 | 78.56 | 79.61 | 78.39 | 78.85 | 894,180 | +0.44(+0.56%) |
Aug 10, 2017 | 79.19 | 79.48 | 78.39 | 78.41 | 999,565 | -1.37(-1.72%) |
Aug 09, 2017 | 79.44 | 79.80 | 79.05 | 79.78 | 858,686 | -0.06(-0.08%) |
Aug 08, 2017 | 80.39 | 80.66 | 79.59 | 79.85 | 1,097,183 | -0.56(-0.70%) |
Aug 07, 2017 | 81.44 | 81.44 | 79.90 | 80.40 | 1,449,952 | -1.05(-1.29%) |
Aug 04, 2017 | 82.56 | 84.51 | 80.79 | 81.46 | 2,313,637 | -0.03(-0.03%) |
Aug 03, 2017 | 81.59 | 82.34 | 81.32 | 81.49 | 1,078,231 | -0.03(-0.03%) |
Aug 02, 2017 | 82.84 | 82.92 | 81.41 | 81.51 | 717,168 | -1.37(-1.65%) |