Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 106.01 | 106.01 | 106.01 | 0 | +0.36(+0.34%) | |
Aug 30, 2018 | 105.39 | 106.28 | 105.17 | 105.66 | 24,155,798 | -0.07(-0.06%) |
Aug 29, 2018 | 104.24 | 105.73 | 104.07 | 105.72 | 22,056,466 | +1.66(+1.60%) |
Aug 28, 2018 | 103.76 | 104.29 | 103.62 | 104.06 | 20,292,304 | +0.62(+0.60%) |
Aug 27, 2018 | 103.13 | 103.47 | 102.41 | 103.44 | 20,811,830 | +1.13(+1.11%) |
Aug 24, 2018 | 101.62 | 102.45 | 101.51 | 102.30 | 18,260,836 | +0.79(+0.78%) |
Aug 23, 2018 | 101.12 | 102.10 | 100.86 | 101.51 | 19,243,530 | +0.47(+0.47%) |
Aug 22, 2018 | 99.90 | 101.30 | 99.83 | 101.04 | 19,072,196 | +1.02(+1.02%) |
Aug 21, 2018 | 100.91 | 101.31 | 99.90 | 100.02 | 24,235,126 | -0.84(-0.83%) |
Aug 20, 2018 | 101.47 | 101.83 | 100.49 | 100.86 | 18,966,868 | -0.67(-0.66%) |
Aug 17, 2018 | 101.32 | 101.83 | 100.69 | 101.53 | 19,137,640 | -0.06(-0.06%) |
Aug 16, 2018 | 102.21 | 102.74 | 101.27 | 101.59 | 22,657,858 | -0.02(-0.02%) |
Aug 15, 2018 | 102.39 | 102.86 | 100.81 | 101.61 | 31,763,922 | -1.40(-1.36%) |
Aug 14, 2018 | 102.06 | 103.18 | 101.57 | 103.00 | 17,852,780 | +1.27(+1.25%) |
Aug 13, 2018 | 102.70 | 103.02 | 101.63 | 101.73 | 19,649,184 | -0.74(-0.72%) |
Aug 10, 2018 | 102.87 | 103.12 | 101.89 | 102.48 | 19,341,264 | -0.63(-0.61%) |
Aug 09, 2018 | 103.14 | 103.57 | 103.04 | 103.11 | 14,546,045 | +0.17(+0.16%) |
Aug 08, 2018 | 102.79 | 103.18 | 102.25 | 102.94 | 16,469,138 | +0.57(+0.56%) |
Aug 07, 2018 | 102.06 | 102.57 | 101.70 | 102.36 | 17,098,232 | +0.71(+0.69%) |
Aug 06, 2018 | 101.65 | 101.93 | 101.12 | 101.66 | 21,554,968 | +0.08(+0.08%) |
Aug 03, 2018 | 101.35 | 101.58 | 100.43 | 101.57 | 19,847,460 | +0.44(+0.44%) |
Aug 02, 2018 | 99.09 | 101.62 | 98.57 | 101.13 | 27,762,404 | +1.21(+1.21%) |
Aug 01, 2018 | 99.68 | 100.08 | 99.11 | 99.92 | 25,132,200 | +0.19(+0.19%) |
Jul 31, 2018 | 100.12 | 100.33 | 99.07 | 99.73 | 29,386,026 | +0.67(+0.67%) |
Jul 30, 2018 | 100.78 | 101.09 | 98.49 | 99.06 | 36,859,708 | -2.17(-2.14%) |
Jul 27, 2018 | 103.59 | 103.59 | 99.79 | 101.23 | 39,360,928 | -1.82(-1.77%) |
Jul 26, 2018 | 104.11 | 104.36 | 102.95 | 103.06 | 33,364,494 | -1.14(-1.09%) |
Jul 25, 2018 | 101.49 | 104.50 | 101.16 | 104.20 | 32,733,748 | +2.98(+2.94%) |
Jul 24, 2018 | 102.07 | 102.31 | 100.84 | 101.22 | 27,988,304 | -0.29(-0.29%) |
Jul 23, 2018 | 99.94 | 101.67 | 99.92 | 101.51 | 31,580,650 | +1.60(+1.60%) |
Jul 20, 2018 | 101.61 | 101.72 | 99.73 | 99.91 | 59,606,228 | +1.76(+1.79%) |
Jul 19, 2018 | 98.65 | 99.01 | 97.67 | 98.15 | 42,547,564 | -0.68(-0.68%) |
Jul 18, 2018 | 99.60 | 99.60 | 98.45 | 98.83 | 31,368,804 | -0.78(-0.78%) |
Jul 17, 2018 | 98.35 | 100.13 | 98.08 | 99.61 | 27,538,016 | +0.98(+0.99%) |
Jul 16, 2018 | 99.09 | 99.49 | 98.26 | 98.63 | 23,166,086 | -0.49(-0.49%) |
Jul 13, 2018 | 98.12 | 99.28 | 97.87 | 99.12 | 26,222,928 | +1.17(+1.19%) |
Jul 12, 2018 | 96.62 | 98.16 | 96.62 | 97.95 | 25,882,038 | +2.08(+2.17%) |
Jul 11, 2018 | 95.10 | 96.22 | 95.05 | 95.88 | 20,885,776 | -0.13(-0.14%) |
Jul 10, 2018 | 95.90 | 96.37 | 95.76 | 96.01 | 20,487,528 | +0.25(+0.27%) |
Jul 09, 2018 | 95.56 | 96.13 | 95.19 | 95.75 | 19,351,598 | +0.65(+0.68%) |
Jul 06, 2018 | 93.91 | 95.36 | 93.91 | 95.11 | 20,459,094 | +1.32(+1.40%) |
Jul 05, 2018 | 93.55 | 93.94 | 93.10 | 93.79 | 20,159,356 | +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 | 20,804,952 | +1.32(+1.42%) |
Jun 29, 2018 | 93.93 | 92.44 | 92.71 | 29,839,066 | -0.02(-0.02%) | |
Jun 28, 2018 | 91.55 | 93.17 | 91.44 | 92.73 | 28,346,592 | +1.02(+1.12%) |
Jun 27, 2018 | 93.62 | 94.03 | 91.62 | 91.70 | 33,288,428 | -1.45(-1.55%) |
Jun 26, 2018 | 92.91 | 94.09 | 92.84 | 93.15 | 28,606,408 | +0.65(+0.70%) |
Jun 25, 2018 | 94.02 | 94.12 | 91.48 | 92.50 | 37,687,556 | -1.90(-2.01%) |
Jun 22, 2018 | 94.40 | 94.74 | 93.67 | 94.40 | 41,400,928 | -0.69(-0.72%) |
Jun 21, 2018 | 95.97 | 96.33 | 94.84 | 95.09 | 24,668,300 | -0.69(-0.72%) |
Jun 20, 2018 | 95.30 | 96.38 | 95.07 | 95.77 | 27,845,938 | +0.95(+1.00%) |
Jun 19, 2018 | 94.96 | 93.55 | 94.82 | 30,473,272 | +0.00(+0.00%) | |
Jun 18, 2018 | 94.02 | 95.06 | 93.47 | 94.82 | 25,082,400 | +0.69(+0.73%) |
Jun 15, 2018 | 95.35 | 94.08 | 94.14 | 69,923,464 | -1.21(-1.27%) | |
Jun 14, 2018 | 95.57 | 95.92 | 94.96 | 95.35 | 27,325,526 | +0.54(+0.57%) |
Jun 13, 2018 | 95.63 | 95.90 | 94.54 | 94.81 | 31,367,554 | -0.43(-0.45%) |
Jun 12, 2018 | 95.05 | 95.37 | 94.72 | 95.25 | 19,490,750 | +0.24(+0.26%) |
Jun 11, 2018 | 94.96 | 95.51 | 94.64 | 95.00 | 24,985,484 | -0.55(-0.57%) |
Jun 08, 2018 | 95.04 | 95.85 | 94.52 | 95.55 | 23,576,148 | +0.71(+0.74%) |
Jun 07, 2018 | 96.51 | 96.54 | 94.37 | 94.84 | 30,025,170 | -1.51(-1.57%) |
Jun 06, 2018 | 95.80 | 96.36 | 22,465,870 | +0.28(+0.29%) | ||
Jun 05, 2018 | 95.90 | 96.21 | 95.45 | 96.07 | 25,009,692 | +0.49(+0.51%) |
Jun 04, 2018 | 95.20 | 95.76 | 94.82 | 95.59 | 29,010,064 | +0.83(+0.87%) |
Jun 01, 2018 | 93.34 | 94.82 | 93.23 | 94.76 | 30,479,824 | +1.83(+1.97%) |
May 31, 2018 | 93.35 | 94.01 | 92.71 | 92.92 | 36,298,600 | -0.10(-0.11%) |
May 30, 2018 | 92.43 | 93.31 | 92.05 | 93.03 | 23,568,582 | +0.88(+0.96%) |
May 29, 2018 | 91.98 | 92.96 | 91.41 | 92.14 | 30,495,142 | -0.33(-0.36%) |
May 25, 2018 | 92.47 | 92.47 | 92.47 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 92.82 | 93.02 | 91.02 | 92.43 | 28,340,738 | -0.33(-0.35%) |
May 23, 2018 | 90.92 | 92.82 | 90.56 | 92.76 | 22,603,184 | +1.09(+1.19%) |
May 22, 2018 | 91.83 | 92.29 | 91.38 | 91.66 | 16,423,390 | -0.09(-0.10%) |
May 21, 2018 | 91.19 | 92.14 | 91.01 | 91.76 | 20,655,382 | +1.17(+1.29%) |
May 18, 2018 | 90.26 | 91.13 | 90.26 | 90.59 | 19,003,170 | +0.17(+0.19%) |
May 17, 2018 | 90.97 | 91.70 | 90.09 | 90.42 | 18,339,590 | -0.91(-1.00%) |
May 16, 2018 | 91.53 | 91.57 | 90.83 | 91.34 | 18,489,984 | +0.23(+0.26%) |
May 15, 2018 | 91.03 | 91.60 | 90.18 | 91.10 | 26,272,356 | -0.66(-0.72%) |
May 14, 2018 | 91.66 | 92.38 | 91.09 | 91.77 | 20,781,204 | +0.31(+0.34%) |
May 11, 2018 | 91.55 | 91.62 | 90.84 | 91.46 | 17,923,772 | -0.20(-0.21%) |
May 10, 2018 | 91.23 | 91.69 | 90.85 | 91.65 | 23,912,882 | +0.91(+1.00%) |
May 09, 2018 | 89.87 | 90.77 | 88.98 | 90.74 | 29,192,028 | +1.06(+1.18%) |
May 08, 2018 | 89.72 | 90.01 | 88.99 | 89.69 | 24,401,912 | -0.38(-0.43%) |
May 07, 2018 | 89.09 | 90.53 | 89.02 | 90.07 | 25,915,082 | +0.99(+1.11%) |
May 04, 2018 | 87.36 | 89.28 | 86.98 | 89.08 | 24,069,538 | +1.02(+1.16%) |
May 03, 2018 | 87.02 | 88.86 | 86.54 | 88.06 | 33,267,198 | +0.52(+0.60%) |
May 02, 2018 | 88.92 | 89.09 | 87.23 | 87.53 | 29,343,276 | -1.39(-1.57%) |
May 01, 2018 | 87.25 | 89.20 | 86.86 | 88.93 | 33,552,600 | +1.39(+1.58%) |
Apr 30, 2018 | 90.17 | 90.24 | 87.20 | 87.54 | 44,355,512 | -2.15(-2.40%) |
Apr 27, 2018 | 91.36 | 91.63 | 87.91 | 89.70 | 51,568,364 | +1.46(+1.65%) |
Apr 26, 2018 | 87.57 | 89.07 | 87.15 | 88.24 | 45,359,852 | +1.83(+2.11%) |
Apr 25, 2018 | 87.34 | 87.34 | 84.52 | 86.41 | 36,016,476 | -0.76(-0.87%) |
Apr 24, 2018 | 90.09 | 90.30 | 86.50 | 87.17 | 36,875,540 | -2.09(-2.34%) |
Apr 23, 2018 | 89.62 | 90.14 | 88.58 | 89.26 | 23,854,658 | +0.33(+0.37%) |
Apr 20, 2018 | 89.78 | 89.97 | 88.04 | 88.93 | 33,281,286 | -1.04(-1.15%) |
Apr 19, 2018 | 90.28 | 90.87 | 89.25 | 89.97 | 25,158,066 | -0.31(-0.34%) |
Apr 18, 2018 | 90.07 | 90.54 | 89.42 | 90.28 | 22,474,966 | +0.35(+0.39%) |
Apr 17, 2018 | 88.93 | 90.37 | 88.82 | 89.93 | 28,595,648 | +1.78(+2.02%) |
Apr 16, 2018 | 88.06 | 88.61 | 87.45 | 88.15 | 21,670,434 | +1.02(+1.17%) |
Apr 13, 2018 | 88.04 | 88.16 | 86.53 | 87.13 | 24,939,900 | -0.47(-0.53%) |
Apr 12, 2018 | 86.52 | 88.14 | 86.52 | 87.60 | 28,582,086 | +1.61(+1.87%) |
Apr 11, 2018 | 86.13 | 87.33 | 85.63 | 85.99 | 26,557,400 | -0.95(-1.10%) |
Apr 10, 2018 | 86.49 | 87.32 | 85.78 | 86.94 | 28,773,052 | +1.98(+2.32%) |
Apr 09, 2018 | 85.22 | 87.22 | 84.83 | 84.97 | 33,681,612 | +0.51(+0.60%) |
Apr 06, 2018 | 84.46 | 40,622,036 | -2.01(-2.33%) | |||
Apr 05, 2018 | 86.53 | 87.12 | 85.56 | 86.48 | 31,735,384 | +0.05(+0.05%) |
Apr 04, 2018 | 82.24 | 86.83 | 82.12 | 86.43 | 37,975,828 | +2.45(+2.92%) |
Apr 03, 2018 | 83.85 | 84.30 | 82.27 | 83.98 | 39,751,364 | +1.11(+1.34%) |
Apr 02, 2018 | 84.69 | 85.07 | 81.92 | 82.86 | 51,816,044 | -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 | 56,074,024 | -0.07(-0.09%) |
Mar 27, 2018 | 88.87 | 89.06 | 82.85 | 83.75 | 60,416,432 | -4.03(-4.60%) |
Mar 26, 2018 | 84.82 | 87.99 | 84.62 | 87.79 | 60,234,568 | +6.18(+7.57%) |
Mar 23, 2018 | 83.78 | 84.68 | 81.52 | 81.61 | 47,077,536 | -2.44(-2.91%) |
Mar 22, 2018 | 85.43 | 85.89 | 83.93 | 84.05 | 41,234,504 | -2.52(-2.91%) |
Mar 21, 2018 | 86.99 | 88.04 | 86.32 | 86.57 | 26,126,398 | -0.61(-0.70%) |
Mar 20, 2018 | 87.10 | 87.78 | 87.06 | 87.18 | 24,650,418 | +0.22(+0.26%) |
Mar 19, 2018 | 87.75 | 87.90 | 86.22 | 86.95 | 35,611,144 | -1.60(-1.81%) |
Mar 16, 2018 | 88.63 | 89.28 | 87.92 | 88.55 | 52,432,060 | +0.39(+0.45%) |
Mar 15, 2018 | 87.55 | 88.54 | 86.90 | 88.16 | 29,494,880 | +0.31(+0.35%) |
Mar 14, 2018 | 89.04 | 89.31 | 87.52 | 87.85 | 34,323,392 | -0.52(-0.59%) |
Mar 13, 2018 | 90.80 | 91.03 | 87.96 | 88.38 | 37,799,900 | -2.21(-2.44%) |
Mar 12, 2018 | 90.33 | 91.00 | 89.92 | 90.59 | 27,851,838 | +0.22(+0.24%) |
Mar 09, 2018 | 89.20 | 90.37 | 88.93 | 90.37 | 39,458,964 | +1.98(+2.23%) |
Mar 08, 2018 | 88.25 | 89.02 | 87.77 | 88.40 | 27,351,614 | +0.53(+0.61%) |
Mar 07, 2018 | 87.94 | 86.52 | 87.86 | 28,265,872 | +0.51(+0.58%) | |
Mar 06, 2018 | 88.31 | 88.45 | 87.01 | 87.36 | 23,426,712 | -0.30(-0.34%) |
Mar 05, 2018 | 86.44 | 88.25 | 86.36 | 87.66 | 25,528,752 | +0.55(+0.63%) |
Mar 02, 2018 | 85.73 | 87.20 | 85.05 | 87.10 | 35,071,720 | +0.19(+0.22%) |
Mar 01, 2018 | 87.98 | 88.48 | 85.97 | 86.92 | 39,664,412 | -0.86(-0.98%) |
Feb 28, 2018 | 88.78 | 89.59 | 87.65 | 87.78 | 32,242,214 | -0.40(-0.46%) |
Feb 27, 2018 | 89.62 | 89.72 | 88.18 | 88.18 | 27,630,198 | -1.14(-1.28%) |
Feb 26, 2018 | 88.37 | 89.35 | 88.23 | 89.32 | 32,233,116 | +1.27(+1.45%) |
Feb 23, 2018 | 87.62 | 88.06 | 86.46 | 88.05 | 28,126,722 | +2.18(+2.54%) |
Feb 22, 2018 | 85.52 | 85.87 | 25,241,000 | +0.22(+0.26%) | ||
Feb 21, 2018 | 87.04 | 87.39 | 85.64 | 85.64 | 28,517,874 | -1.15(-1.33%) |
Feb 20, 2018 | 87.11 | 85.25 | 86.79 | 32,991,508 | +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 | 85.02 | 86.74 | 29,722,390 | +1.73(+2.04%) |
Feb 14, 2018 | 82.85 | 85.18 | 82.76 | 85.01 | 37,339,832 | +1.31(+1.57%) |
Feb 13, 2018 | 83.85 | 83.70 | 28,265,168 | +0.65(+0.79%) | ||
Feb 12, 2018 | 82.68 | 83.65 | 81.93 | 83.04 | 38,328,904 | +0.89(+1.08%) |
Feb 09, 2018 | 80.41 | 82.86 | 78.12 | 82.16 | 68,152,784 | +2.95(+3.73%) |
Feb 08, 2018 | 83.58 | 83.74 | 78.99 | 79.21 | 59,353,324 | -4.29(-5.13%) |
Feb 07, 2018 | 84.31 | 85.49 | 83.11 | 83.49 | 44,102,736 | -1.60(-1.88%) |
Feb 06, 2018 | 80.96 | 85.23 | 79.89 | 85.09 | 72,965,656 | +3.10(+3.78%) |
Feb 05, 2018 | 84.38 | 86.87 | 82.07 | 81.99 | 54,336,832 | -3.52(-4.12%) |
Feb 02, 2018 | 87.25 | 87.40 | 85.25 | 85.51 | 51,375,888 | -2.31(-2.63%) |
Feb 01, 2018 | 88.32 | 89.51 | 87.19 | 87.82 | 50,383,832 | -0.70(-0.79%) |
Jan 31, 2018 | 87.35 | 88.89 | 87.12 | 88.52 | 51,899,820 | +2.12(+2.45%) |
Jan 30, 2018 | 86.93 | 87.26 | 86.55 | 86.41 | 41,403,256 | -1.10(-1.26%) |
Jan 29, 2018 | 88.64 | 88.93 | 87.32 | 87.51 | 33,850,308 | -0.13(-0.15%) |
Jan 26, 2018 | 86.76 | 87.64 | 86.26 | 87.64 | 31,310,140 | +1.61(+1.87%) |
Jan 25, 2018 | 86.15 | 86.87 | 85.65 | 86.03 | 28,313,270 | +0.48(+0.56%) |
Jan 24, 2018 | 86.23 | 87.05 | 85.33 | 85.55 | 35,152,932 | -0.07(-0.09%) |
Jan 23, 2018 | 85.62 | 86.00 | 85.29 | 85.62 | 25,087,040 | +0.27(+0.32%) |
Jan 22, 2018 | 83.85 | 85.36 | 83.62 | 85.35 | 25,313,536 | +1.50(+1.79%) |
Jan 19, 2018 | 83.98 | 84.42 | 83.54 | 83.85 | 39,577,508 | -0.09(-0.11%) |
Jan 18, 2018 | 83.67 | 84.48 | 83.62 | 83.95 | 25,919,932 | -0.04(-0.04%) |
Jan 17, 2018 | 83.00 | 84.12 | 82.70 | 83.98 | 27,495,476 | +1.67(+2.03%) |
Jan 16, 2018 | 83.95 | 84.59 | 82.03 | 82.32 | 39,273,264 | -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 | 82.07 | 19,104,816 | +0.24(+0.30%) |
Jan 10, 2018 | 81.44 | 81.82 | 20,006,154 | -0.37(-0.45%) | ||
Jan 09, 2018 | 82.60 | 82.67 | 81.86 | 82.20 | 20,901,096 | -0.06(-0.07%) |
Jan 08, 2018 | 82.18 | 82.53 | 81.62 | 82.25 | 23,731,548 | +0.08(+0.10%) |
Jan 05, 2018 | 81.67 | 82.37 | 81.62 | 82.17 | 25,122,572 | +1.01(+1.24%) |
Jan 04, 2018 | 80.68 | 81.67 | 80.66 | 81.16 | 23,511,466 | +0.71(+0.88%) |
Jan 03, 2018 | 80.18 | 80.60 | 80.10 | 80.45 | 27,967,590 | +0.37(+0.47%) |
Jan 02, 2018 | 80.24 | 80.42 | 79.66 | 80.08 | 24,123,548 | +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 | 79.87 | 11,369,683 | +0.01(+0.01%) |
Dec 27, 2017 | 79.80 | 80.11 | 79.40 | 79.86 | 15,752,040 | +0.29(+0.36%) |
Dec 26, 2017 | 79.48 | 79.69 | 79.22 | 79.57 | 10,612,509 | -0.10(-0.13%) |
Dec 22, 2017 | 79.57 | 79.78 | 79.12 | 79.67 | 15,182,562 | +0.01(+0.01%) |
Dec 21, 2017 | 80.17 | 80.22 | 79.57 | 79.66 | 19,257,124 | -0.02(-0.02%) |
Dec 20, 2017 | 80.31 | 80.41 | 78.93 | 79.68 | 25,402,004 | -0.29(-0.36%) |
Dec 19, 2017 | 80.45 | 80.45 | 79.45 | 79.97 | 25,056,562 | -0.51(-0.64%) |
Dec 18, 2017 | 81.17 | 81.53 | 80.34 | 80.48 | 23,915,068 | -0.44(-0.54%) |
Dec 15, 2017 | 79.44 | 81.14 | 79.08 | 80.92 | 57,889,604 | +2.01(+2.55%) |
Dec 14, 2017 | 79.60 | 80.01 | 78.76 | 78.91 | 20,718,208 | -0.61(-0.77%) |
Dec 13, 2017 | 79.89 | 80.08 | 79.35 | 79.52 | 23,300,052 | -0.21(-0.27%) |
Dec 12, 2017 | 79.48 | 80.17 | 79.27 | 79.74 | 25,674,586 | +0.33(+0.41%) |
Dec 11, 2017 | 78.53 | 79.54 | 78.40 | 79.41 | 23,997,992 | +1.00(+1.27%) |
Dec 08, 2017 | 77.92 | 78.80 | 77.64 | 78.41 | 26,283,864 | +1.56(+2.02%) |
Dec 07, 2017 | 76.90 | 77.15 | 76.40 | 76.86 | 24,875,738 | -0.27(-0.35%) |
Dec 06, 2017 | 75.98 | 77.46 | 75.87 | 77.13 | 26,713,790 | +1.11(+1.46%) |
Dec 05, 2017 | 75.79 | 77.03 | 75.45 | 76.02 | 28,065,010 | +0.48(+0.63%) |
Dec 04, 2017 | 78.66 | 78.66 | 75.19 | 75.54 | 41,953,088 | -2.96(-3.77%) |
Dec 01, 2017 | 77.89 | 79.02 | 77.82 | 78.51 | 31,696,484 | +0.08(+0.11%) |
Nov 30, 2017 | 77.81 | 78.75 | 77.65 | 78.42 | 35,421,696 | +0.77(+1.00%) |
Nov 29, 2017 | 78.93 | 79.11 | 77.50 | 77.65 | 29,379,028 | -1.43(-1.81%) |
Nov 28, 2017 | 78.33 | 79.25 | 78.28 | 79.08 | 23,530,890 | +0.94(+1.20%) |
Nov 27, 2017 | 77.62 | 78.25 | 77.61 | 78.14 | 19,600,474 | +0.57(+0.73%) |
Nov 24, 2017 | 77.34 | 77.73 | 77.13 | 77.57 | 7,969,811 | +0.14(+0.18%) |
Nov 22, 2017 | 78.11 | 78.17 | 77.37 | 77.43 | 22,059,384 | -0.57(-0.73%) |
Nov 21, 2017 | 77.09 | 78.12 | 77.09 | 78.00 | 22,793,566 | +1.11(+1.44%) |
Nov 20, 2017 | 76.77 | 76.95 | 76.63 | 76.89 | 17,508,362 | +0.12(+0.16%) |
Nov 17, 2017 | 77.44 | 77.44 | 76.62 | 76.77 | 23,697,118 | -0.75(-0.96%) |
Nov 16, 2017 | 77.43 | 77.72 | 77.28 | 77.52 | 22,497,252 | +0.20(+0.27%) |
Nov 15, 2017 | 77.77 | 77.98 | 77.04 | 77.31 | 20,795,376 | -0.61(-0.78%) |
Nov 14, 2017 | 77.41 | 77.97 | 76.93 | 77.92 | 20,244,314 | +0.11(+0.14%) |
Nov 13, 2017 | 77.56 | 77.82 | 77.37 | 77.81 | 15,303,997 | +0.06(+0.07%) |
Nov 10, 2017 | 77.68 | 77.96 | 77.16 | 77.75 | 20,923,976 | -0.20(-0.26%) |
Nov 09, 2017 | 77.98 | 78.12 | 76.85 | 77.96 | 22,841,728 | -0.44(-0.56%) |
Nov 08, 2017 | 78.00 | 78.44 | 77.72 | 78.39 | 19,450,838 | +0.27(+0.34%) |
Nov 07, 2017 | 78.59 | 78.71 | 77.81 | 78.12 | 19,342,128 | -0.19(-0.24%) |
Nov 06, 2017 | 78.06 | 78.52 | 77.95 | 78.31 | 21,420,250 | +0.31(+0.39%) |
Nov 03, 2017 | 77.95 | 78.37 | 77.32 | 78.00 | 19,020,920 | +0.08(+0.11%) |
Nov 02, 2017 | 77.27 | 78.30 | 77.06 | 77.92 | 25,874,328 | +0.81(+1.05%) |
Nov 01, 2017 | 77.58 | 77.65 | 76.83 | 77.11 | 24,058,080 | +0.00(+0.00%) |
Oct 31, 2017 | 78.21 | 78.21 | 77.05 | 77.11 | 29,214,828 | -0.66(-0.85%) |
Oct 30, 2017 | 77.59 | 78.17 | 77.04 | 77.77 | 34,250,576 | +0.07(+0.10%) |
Oct 27, 2017 | 78.22 | 79.91 | 77.52 | 77.70 | 76,658,128 | +4.68(+6.41%) |
Oct 26, 2017 | 73.42 | 73.63 | 73.01 | 73.02 | 34,607,616 | +0.12(+0.17%) |
Oct 25, 2017 | 72.85 | 73.33 | 72.32 | 72.89 | 22,016,116 | -0.21(-0.29%) |
Oct 24, 2017 | 73.15 | 73.42 | 72.74 | 73.11 | 18,893,110 | +0.03(+0.04%) |
Oct 23, 2017 | 73.23 | 73.55 | 73.02 | 73.08 | 22,241,308 | +0.02(+0.03%) |
Oct 20, 2017 | 72.61 | 73.21 | 72.51 | 73.06 | 24,665,516 | +0.83(+1.16%) |
Oct 19, 2017 | 71.91 | 72.25 | 71.71 | 72.23 | 16,277,203 | +0.28(+0.39%) |
Oct 18, 2017 | 72.00 | 72.17 | 71.73 | 71.95 | 14,347,058 | +0.02(+0.03%) |
Oct 17, 2017 | 71.82 | 71.96 | 71.62 | 71.93 | 18,147,264 | -0.06(-0.08%) |
Oct 16, 2017 | 71.77 | 72.13 | 71.77 | 71.99 | 13,353,489 | +0.15(+0.21%) |
Oct 13, 2017 | 71.93 | 72.19 | 71.65 | 71.84 | 16,542,331 | +0.34(+0.48%) |
Oct 12, 2017 | 70.91 | 71.65 | 70.80 | 71.49 | 18,204,338 | +0.65(+0.92%) |
Oct 11, 2017 | 70.79 | 70.88 | 70.41 | 70.85 | 16,599,436 | +0.12(+0.17%) |
Oct 10, 2017 | 70.76 | 71.04 | 70.59 | 70.73 | 15,040,438 | +0.00(+0.00%) |
Oct 09, 2017 | 70.43 | 70.97 | 70.33 | 70.73 | 12,282,371 | +0.27(+0.38%) |
Oct 06, 2017 | 70.15 | 70.48 | 70.03 | 70.46 | 15,058,147 | +0.03(+0.04%) |
Oct 05, 2017 | 69.73 | 70.57 | 69.50 | 70.43 | 22,862,348 | +1.19(+1.71%) |
Oct 04, 2017 | 68.69 | 69.27 | 68.33 | 69.24 | 14,365,384 | +0.40(+0.58%) |
Oct 03, 2017 | 69.22 | 69.42 | 68.78 | 68.84 | 13,149,414 | -0.32(-0.47%) |
Oct 02, 2017 | 69.26 | 69.54 | 68.88 | 69.17 | 16,507,064 | +0.11(+0.16%) |
Sep 29, 2017 | 68.55 | 69.10 | 68.49 | 69.06 | 18,422,868 | +0.57(+0.84%) |
Sep 28, 2017 | 68.18 | 68.57 | 67.96 | 68.48 | 11,740,104 | +0.02(+0.03%) |
Sep 27, 2017 | 68.19 | 68.76 | 67.83 | 68.46 | 21,103,308 | +0.55(+0.81%) |
Sep 26, 2017 | 68.30 | 68.43 | 67.67 | 67.92 | 19,434,182 | +0.00(+0.00%) |
Sep 25, 2017 | 68.69 | 68.83 | 67.60 | 67.92 | 26,048,842 | -1.07(-1.55%) |
Sep 22, 2017 | 68.59 | 69.08 | 68.46 | 68.98 | 15,221,622 | +0.19(+0.27%) |
Sep 21, 2017 | 69.63 | 69.75 | 68.70 | 68.80 | 20,695,496 | -0.68(-0.97%) |
Sep 20, 2017 | 69.85 | 70.01 | 68.89 | 69.47 | 23,285,776 | -0.46(-0.66%) |
Sep 19, 2017 | 69.72 | 70.19 | 69.54 | 69.94 | 17,359,242 | +0.26(+0.37%) |
Sep 18, 2017 | 69.74 | 70.43 | 69.57 | 69.68 | 25,139,588 | -0.14(-0.20%) |
Sep 15, 2017 | 69.37 | 69.89 | 68.67 | 69.82 | 41,613,724 | +0.50(+0.72%) |
Sep 14, 2017 | 69.53 | 69.98 | 69.08 | 69.32 | 16,966,218 | -0.41(-0.59%) |
Sep 13, 2017 | 69.46 | 69.74 | 69.11 | 69.72 | 14,433,477 | +0.49(+0.71%) |
Sep 12, 2017 | 69.31 | 69.75 | 68.95 | 69.23 | 15,525,514 | -0.07(-0.11%) |
Sep 11, 2017 | 68.89 | 69.48 | 68.89 | 69.31 | 19,319,092 | +0.72(+1.05%) |
Sep 08, 2017 | 68.91 | 69.01 | 68.45 | 68.58 | 15,860,686 | -0.33(-0.48%) |
Sep 07, 2017 | 68.31 | 69.16 | 68.24 | 68.92 | 18,844,728 | +0.87(+1.28%) |
Sep 06, 2017 | 68.36 | 68.64 | 68.00 | 68.05 | 17,836,770 | -0.19(-0.29%) |
Sep 05, 2017 | 67.99 | 68.50 | 67.66 | 68.24 | 23,252,022 | -0.31(-0.45%) |