Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.13 | 58.15 | 56.91 | 57.59 | 12,972,312 | -0.56(-0.97%) |
May 30, 2018 | 57.74 | 58.27 | 57.28 | 58.15 | 8,504,934 | +0.76(+1.32%) |
May 29, 2018 | 57.77 | 58.05 | 57.10 | 57.39 | 12,537,505 | -0.77(-1.33%) |
May 25, 2018 | 58.16 | 58.16 | 58.16 | 0 | -0.92(-1.56%) | |
May 24, 2018 | 59.08 | 59.21 | 58.53 | 59.08 | 7,623,426 | -0.07(-0.11%) |
May 23, 2018 | 57.87 | 59.31 | 57.82 | 59.15 | 11,325,138 | +1.32(+2.29%) |
May 22, 2018 | 58.10 | 58.14 | 57.64 | 57.82 | 8,016,416 | -0.20(-0.35%) |
May 21, 2018 | 58.64 | 58.72 | 57.90 | 58.03 | 8,499,047 | -0.43(-0.74%) |
May 18, 2018 | 58.83 | 58.86 | 58.24 | 58.46 | 8,257,911 | -0.21(-0.36%) |
May 17, 2018 | 58.56 | 58.95 | 58.37 | 58.67 | 7,891,648 | +0.11(+0.19%) |
May 16, 2018 | 58.20 | 58.88 | 58.09 | 58.56 | 8,503,970 | +0.70(+1.20%) |
May 15, 2018 | 58.22 | 58.33 | 57.49 | 57.87 | 11,081,919 | -0.67(-1.15%) |
May 14, 2018 | 58.82 | 59.16 | 58.45 | 58.54 | 7,318,265 | -0.25(-0.42%) |
May 11, 2018 | 59.88 | 60.11 | 58.66 | 58.79 | 9,057,064 | -1.30(-2.17%) |
May 10, 2018 | 59.32 | 60.12 | 59.29 | 60.09 | 6,398,701 | +0.73(+1.23%) |
May 09, 2018 | 58.64 | 59.94 | 58.62 | 59.36 | 6,936,453 | +0.85(+1.46%) |
May 08, 2018 | 58.89 | 58.93 | 58.15 | 58.51 | 6,994,898 | -0.51(-0.86%) |
May 07, 2018 | 59.29 | 59.42 | 58.76 | 59.01 | 6,243,701 | -0.26(-0.44%) |
May 04, 2018 | 58.31 | 59.73 | 58.28 | 59.27 | 7,681,355 | +1.04(+1.78%) |
May 03, 2018 | 58.01 | 58.89 | 57.71 | 58.24 | 7,989,620 | +0.25(+0.42%) |
May 02, 2018 | 58.66 | 58.77 | 57.80 | 57.99 | 8,923,829 | -0.80(-1.35%) |
May 01, 2018 | 58.93 | 59.15 | 58.49 | 58.79 | 6,289,840 | -0.58(-0.98%) |
Apr 30, 2018 | 59.91 | 60.32 | 59.27 | 59.37 | 8,974,804 | -0.41(-0.68%) |
Apr 27, 2018 | 59.05 | 60.49 | 58.90 | 59.77 | 9,104,638 | +0.77(+1.31%) |
Apr 26, 2018 | 59.53 | 59.58 | 58.26 | 59.00 | 12,694,911 | -0.23(-0.39%) |
Apr 25, 2018 | 59.80 | 60.05 | 58.95 | 59.23 | 11,547,373 | -0.49(-0.82%) |
Apr 24, 2018 | 60.20 | 60.52 | 58.38 | 59.72 | 19,195,714 | -0.85(-1.41%) |
Apr 23, 2018 | 60.89 | 61.24 | 60.16 | 60.58 | 16,268,243 | -0.43(-0.71%) |
Apr 20, 2018 | 62.05 | 62.48 | 60.68 | 61.01 | 24,605,788 | -0.99(-1.60%) |
Apr 19, 2018 | 67.71 | 68.24 | 60.45 | 62.00 | 62,940,092 | -11.44(-15.58%) |
Apr 18, 2018 | 74.49 | 74.65 | 72.83 | 73.44 | 7,628,856 | -1.35(-1.80%) |
Apr 17, 2018 | 74.72 | 74.97 | 74.03 | 74.79 | 8,488,148 | +0.25(+0.34%) |
Apr 16, 2018 | 74.03 | 74.82 | 73.65 | 74.53 | 5,485,146 | +0.80(+1.08%) |
Apr 13, 2018 | 72.97 | 74.09 | 72.58 | 73.74 | 5,505,559 | +1.16(+1.60%) |
Apr 12, 2018 | 73.36 | 73.77 | 72.42 | 72.58 | 4,859,259 | -0.34(-0.47%) |
Apr 11, 2018 | 73.06 | 74.06 | 72.85 | 72.92 | 5,005,052 | -0.28(-0.38%) |
Apr 10, 2018 | 73.30 | 73.69 | 72.78 | 73.19 | 3,985,246 | +0.29(+0.40%) |
Apr 09, 2018 | 73.47 | 73.88 | 72.71 | 72.91 | 5,798,600 | -0.23(-0.32%) |
Apr 06, 2018 | 73.57 | 74.14 | 72.79 | 73.14 | 6,974,145 | -0.49(-0.67%) |
Apr 05, 2018 | 73.40 | 74.00 | 72.55 | 73.63 | 6,225,313 | +0.56(+0.77%) |
Apr 04, 2018 | 71.81 | 73.38 | 71.60 | 73.06 | 7,113,928 | +0.77(+1.07%) |
Apr 03, 2018 | 71.16 | 72.45 | 70.59 | 72.29 | 7,921,428 | +1.67(+2.37%) |
Apr 02, 2018 | 72.10 | 72.35 | 70.45 | 70.62 | 6,455,356 | -1.35(-1.87%) |
Mar 29, 2018 | 71.96 | 71.96 | 71.96 | 0 | -0.28(-0.39%) | |
Mar 28, 2018 | 70.55 | 72.53 | 70.39 | 72.25 | 10,457,429 | +2.22(+3.16%) |
Mar 27, 2018 | 69.76 | 70.71 | 69.48 | 70.03 | 9,954,558 | +0.28(+0.39%) |
Mar 26, 2018 | 69.86 | 70.31 | 69.49 | 69.76 | 7,236,617 | +0.52(+0.75%) |
Mar 23, 2018 | 71.17 | 71.47 | 69.15 | 69.23 | 7,885,800 | -1.48(-2.09%) |
Mar 22, 2018 | 70.63 | 71.86 | 70.44 | 70.71 | 13,337,010 | -0.06(-0.08%) |
Mar 21, 2018 | 71.73 | 72.01 | 70.27 | 70.77 | 8,173,360 | -1.05(-1.46%) |
Mar 20, 2018 | 72.97 | 73.19 | 71.71 | 71.82 | 7,252,341 | -1.05(-1.44%) |
Mar 19, 2018 | 73.87 | 74.10 | 72.84 | 72.87 | 6,936,159 | -1.23(-1.66%) |
Mar 16, 2018 | 75.21 | 75.78 | 73.90 | 74.10 | 11,555,895 | -1.10(-1.46%) |
Mar 15, 2018 | 75.42 | 75.77 | 75.05 | 75.20 | 5,054,962 | -0.44(-0.59%) |
Mar 14, 2018 | 77.01 | 77.18 | 75.47 | 75.64 | 4,589,195 | -1.17(-1.52%) |
Mar 13, 2018 | 77.06 | 77.18 | 76.52 | 76.81 | 5,371,110 | +0.07(+0.09%) |
Mar 12, 2018 | 77.35 | 77.76 | 76.74 | 76.74 | 7,094,162 | -0.83(-1.07%) |
Mar 09, 2018 | 78.40 | 78.72 | 77.34 | 77.57 | 6,140,254 | -0.50(-0.64%) |
Mar 08, 2018 | 76.75 | 78.12 | 76.60 | 78.07 | 5,642,697 | +1.51(+1.97%) |
Mar 07, 2018 | 76.16 | 76.56 | 4,539,481 | -0.78(-1.01%) | ||
Mar 06, 2018 | 77.18 | 77.36 | 76.37 | 77.34 | 8,433,853 | +0.20(+0.26%) |
Mar 05, 2018 | 75.95 | 77.24 | 75.77 | 77.14 | 7,759,120 | +0.64(+0.83%) |
Mar 02, 2018 | 74.71 | 76.70 | 74.71 | 76.50 | 8,696,705 | +1.53(+2.03%) |
Mar 01, 2018 | 74.25 | 75.24 | 73.72 | 74.98 | 9,301,815 | +0.81(+1.09%) |
Feb 28, 2018 | 75.49 | 75.66 | 74.13 | 74.17 | 7,431,999 | -0.38(-0.51%) |
Feb 27, 2018 | 76.20 | 76.26 | 74.55 | 74.55 | 6,163,300 | -1.86(-2.44%) |
Feb 26, 2018 | 76.09 | 76.49 | 75.34 | 76.41 | 7,887,952 | +0.41(+0.54%) |
Feb 23, 2018 | 74.24 | 76.18 | 74.08 | 76.00 | 6,735,932 | +2.24(+3.04%) |
Feb 22, 2018 | 73.70 | 73.76 | 5,686,367 | -0.53(-0.71%) | ||
Feb 21, 2018 | 73.85 | 75.23 | 73.79 | 74.29 | 7,903,762 | +0.62(+0.85%) |
Feb 20, 2018 | 74.28 | 74.41 | 73.29 | 73.67 | 5,549,514 | -1.05(-1.40%) |
Feb 16, 2018 | 74.71 | 74.71 | 74.71 | 0 | +0.44(+0.60%) | |
Feb 15, 2018 | 73.46 | 74.28 | 73.25 | 74.27 | 6,088,731 | +0.82(+1.12%) |
Feb 14, 2018 | 73.60 | 74.13 | 72.87 | 73.45 | 5,933,734 | -0.37(-0.49%) |
Feb 13, 2018 | 72.87 | 73.89 | 72.32 | 73.81 | 6,713,156 | +0.47(+0.63%) |
Feb 12, 2018 | 71.82 | 73.82 | 71.48 | 73.34 | 9,031,463 | +1.76(+2.46%) |
Feb 09, 2018 | 72.27 | 72.77 | 70.59 | 71.58 | 13,821,598 | -0.32(-0.45%) |
Feb 08, 2018 | 71.28 | 73.32 | 70.91 | 71.91 | 15,599,861 | +1.08(+1.53%) |
Feb 07, 2018 | 71.55 | 72.78 | 70.55 | 70.82 | 8,252,989 | -1.04(-1.45%) |
Feb 06, 2018 | 69.70 | 72.08 | 69.24 | 71.86 | 13,389,149 | +0.27(+0.37%) |
Feb 05, 2018 | 73.72 | 74.12 | 70.99 | 71.60 | 10,997,757 | -2.49(-3.36%) |
Feb 02, 2018 | 75.21 | 75.59 | 73.91 | 74.09 | 8,965,748 | -1.24(-1.64%) |
Feb 01, 2018 | 76.67 | 77.06 | 75.16 | 75.33 | 10,135,998 | -1.48(-1.92%) |
Jan 31, 2018 | 77.52 | 77.69 | 76.45 | 76.80 | 7,038,750 | -0.51(-0.66%) |
Jan 30, 2018 | 77.50 | 78.25 | 77.18 | 77.31 | 5,681,839 | -0.48(-0.62%) |
Jan 29, 2018 | 78.52 | 78.57 | 77.65 | 77.79 | 5,518,206 | -1.13(-1.43%) |
Jan 26, 2018 | 76.90 | 79.12 | 76.86 | 78.92 | 8,377,788 | +1.93(+2.51%) |
Jan 25, 2018 | 79.10 | 79.68 | 73.79 | 76.99 | 16,506,824 | -2.23(-2.81%) |
Jan 24, 2018 | 78.47 | 79.43 | 78.47 | 79.22 | 6,103,840 | +0.77(+0.98%) |
Jan 23, 2018 | 77.71 | 78.63 | 77.64 | 78.45 | 5,104,888 | +0.52(+0.66%) |
Jan 22, 2018 | 78.18 | 78.56 | 77.69 | 77.94 | 6,644,110 | -0.08(-0.10%) |
Jan 19, 2018 | 75.62 | 78.15 | 75.59 | 78.02 | 8,123,945 | +2.76(+3.66%) |
Jan 18, 2018 | 75.54 | 75.72 | 75.06 | 75.26 | 5,772,512 | -0.52(-0.68%) |
Jan 17, 2018 | 75.26 | 76.10 | 75.26 | 75.77 | 5,597,522 | +0.66(+0.88%) |
Jan 16, 2018 | 74.89 | 75.19 | 74.33 | 75.11 | 8,175,239 | +0.27(+0.35%) |
Jan 12, 2018 | 74.85 | 74.85 | 74.85 | 0 | -0.26(-0.34%) | |
Jan 11, 2018 | 76.15 | 76.37 | 74.78 | 75.11 | 5,737,168 | -0.55(-0.73%) |
Jan 10, 2018 | 75.22 | 75.94 | 74.41 | 75.66 | 5,160,415 | +0.53(+0.71%) |
Jan 09, 2018 | 75.03 | 75.52 | 74.66 | 75.13 | 5,499,647 | +0.54(+0.72%) |
Jan 08, 2018 | 74.48 | 74.97 | 74.38 | 74.59 | 6,857,287 | -0.11(-0.15%) |
Jan 05, 2018 | 73.97 | 74.92 | 73.97 | 74.71 | 6,480,115 | +0.59(+0.80%) |
Jan 04, 2018 | 74.66 | 74.84 | 74.11 | 74.11 | 5,819,267 | -0.57(-0.76%) |
Jan 03, 2018 | 74.75 | 75.10 | 74.39 | 74.68 | 5,011,660 | -0.09(-0.12%) |
Jan 02, 2018 | 75.79 | 76.05 | 74.61 | 74.77 | 7,157,635 | -0.90(-1.19%) |
Dec 29, 2017 | 75.67 | 75.67 | 75.67 | 0 | +0.60(+0.80%) | |
Dec 28, 2017 | 75.14 | 75.14 | 74.55 | 75.07 | 3,318,215 | +0.07(+0.10%) |
Dec 27, 2017 | 74.89 | 75.21 | 74.67 | 75.00 | 2,810,354 | +0.43(+0.58%) |
Dec 26, 2017 | 75.05 | 75.09 | 74.33 | 74.57 | 3,227,883 | -0.39(-0.52%) |
Dec 22, 2017 | 75.09 | 75.53 | 74.86 | 74.96 | 3,484,995 | -0.09(-0.12%) |
Dec 21, 2017 | 74.85 | 75.43 | 74.83 | 75.05 | 5,348,552 | +0.29(+0.39%) |
Dec 20, 2017 | 75.92 | 75.92 | 74.18 | 74.76 | 10,275,424 | -1.92(-2.50%) |
Dec 19, 2017 | 76.90 | 77.17 | 76.61 | 76.68 | 6,162,481 | +0.11(+0.14%) |
Dec 18, 2017 | 77.84 | 78.10 | 76.45 | 76.57 | 6,404,103 | -1.21(-1.56%) |
Dec 15, 2017 | 76.90 | 78.20 | 76.90 | 77.78 | 15,627,887 | +1.42(+1.86%) |
Dec 14, 2017 | 76.60 | 76.96 | 76.05 | 76.36 | 6,539,370 | -0.40(-0.52%) |
Dec 13, 2017 | 75.95 | 77.06 | 75.87 | 76.76 | 8,317,241 | +0.67(+0.88%) |
Dec 12, 2017 | 76.09 | 76.58 | 75.08 | 76.09 | 6,243,072 | +0.89(+1.19%) |
Dec 11, 2017 | 75.60 | 75.60 | 75.03 | 75.20 | 4,292,375 | -0.39(-0.52%) |
Dec 08, 2017 | 75.53 | 75.65 | 74.82 | 75.59 | 6,503,248 | -0.08(-0.10%) |
Dec 07, 2017 | 76.21 | 76.21 | 75.34 | 75.67 | 5,697,187 | -0.64(-0.84%) |
Dec 06, 2017 | 75.62 | 76.54 | 74.65 | 76.31 | 7,202,086 | +1.52(+2.03%) |
Dec 05, 2017 | 74.81 | 74.86 | 73.99 | 74.79 | 6,931,543 | +0.60(+0.81%) |
Dec 04, 2017 | 73.73 | 74.35 | 73.32 | 74.19 | 7,303,290 | +0.64(+0.87%) |
Dec 01, 2017 | 73.24 | 73.60 | 72.44 | 73.55 | 8,909,893 | +0.68(+0.93%) |
Nov 30, 2017 | 72.84 | 73.31 | 72.77 | 72.87 | 9,844,000 | +0.05(+0.07%) |
Nov 29, 2017 | 72.70 | 73.17 | 72.34 | 72.82 | 6,125,159 | -0.14(-0.19%) |
Nov 28, 2017 | 72.92 | 73.09 | 72.65 | 72.96 | 6,609,418 | +0.11(+0.16%) |
Nov 27, 2017 | 73.22 | 73.26 | 72.85 | 72.85 | 4,762,086 | -0.33(-0.45%) |
Nov 24, 2017 | 73.61 | 73.68 | 73.03 | 73.17 | 2,778,624 | -0.26(-0.35%) |
Nov 22, 2017 | 73.34 | 73.58 | 73.18 | 73.43 | 5,158,305 | +0.13(+0.17%) |
Nov 21, 2017 | 73.00 | 73.71 | 72.92 | 73.30 | 5,956,259 | +0.58(+0.80%) |
Nov 20, 2017 | 72.80 | 73.57 | 72.70 | 72.72 | 6,739,824 | -0.07(-0.10%) |
Nov 17, 2017 | 72.48 | 73.05 | 72.34 | 72.79 | 5,759,536 | -0.01(-0.02%) |
Nov 16, 2017 | 72.69 | 73.37 | 72.66 | 72.80 | 4,520,743 | +0.43(+0.60%) |
Nov 15, 2017 | 72.56 | 72.76 | 72.08 | 72.37 | 6,949,481 | -0.48(-0.65%) |
Nov 14, 2017 | 73.32 | 73.59 | 72.78 | 72.85 | 6,678,303 | -0.56(-0.76%) |
Nov 13, 2017 | 73.12 | 73.63 | 73.04 | 73.41 | 5,449,370 | +0.35(+0.48%) |
Nov 10, 2017 | 72.40 | 73.24 | 72.37 | 73.06 | 6,959,118 | +0.40(+0.55%) |
Nov 09, 2017 | 72.98 | 73.12 | 72.46 | 72.66 | 4,833,323 | -0.45(-0.61%) |
Nov 08, 2017 | 73.06 | 73.32 | 72.80 | 73.11 | 6,884,378 | +0.05(+0.07%) |
Nov 07, 2017 | 72.38 | 73.16 | 72.29 | 73.06 | 5,502,098 | +0.62(+0.86%) |
Nov 06, 2017 | 72.78 | 73.11 | 72.04 | 72.43 | 5,875,810 | -0.37(-0.51%) |
Nov 03, 2017 | 73.04 | 73.08 | 72.68 | 72.80 | 4,320,959 | -0.10(-0.14%) |
Nov 02, 2017 | 73.55 | 73.59 | 72.70 | 72.90 | 6,488,603 | -0.67(-0.92%) |
Nov 01, 2017 | 74.31 | 74.46 | 73.50 | 73.58 | 5,784,433 | -0.63(-0.85%) |
Oct 31, 2017 | 74.29 | 74.61 | 73.94 | 74.21 | 7,641,545 | -0.04(-0.06%) |
Oct 30, 2017 | 74.97 | 75.03 | 74.15 | 74.25 | 7,080,641 | -0.88(-1.17%) |
Oct 27, 2017 | 75.64 | 75.90 | 74.99 | 75.13 | 7,145,506 | -0.70(-0.93%) |
Oct 26, 2017 | 76.24 | 76.48 | 75.78 | 75.83 | 4,890,167 | -0.05(-0.07%) |
Oct 25, 2017 | 76.88 | 77.19 | 75.70 | 75.88 | 5,725,597 | -1.11(-1.45%) |
Oct 24, 2017 | 77.42 | 77.77 | 76.70 | 76.99 | 5,806,296 | -0.56(-0.72%) |
Oct 23, 2017 | 77.62 | 78.20 | 77.38 | 77.56 | 5,304,869 | -0.11(-0.15%) |
Oct 20, 2017 | 76.99 | 77.67 | 76.59 | 77.67 | 8,710,395 | +0.97(+1.27%) |
Oct 19, 2017 | 77.33 | 79.33 | 75.89 | 76.70 | 13,546,251 | -3.09(-3.88%) |
Oct 18, 2017 | 79.87 | 80.06 | 79.60 | 79.79 | 4,853,241 | -0.10(-0.12%) |
Oct 17, 2017 | 80.22 | 80.43 | 79.73 | 79.89 | 5,637,106 | -0.62(-0.77%) |
Oct 16, 2017 | 80.88 | 81.13 | 80.46 | 80.51 | 3,609,248 | -0.33(-0.41%) |
Oct 13, 2017 | 81.53 | 81.66 | 80.77 | 80.84 | 3,748,140 | -0.38(-0.47%) |
Oct 12, 2017 | 81.31 | 81.38 | 80.49 | 81.22 | 4,371,865 | +0.19(+0.24%) |
Oct 11, 2017 | 81.46 | 81.66 | 80.70 | 81.03 | 4,757,671 | -0.65(-0.79%) |
Oct 10, 2017 | 80.93 | 81.75 | 80.80 | 81.68 | 5,542,448 | +1.28(+1.59%) |
Oct 09, 2017 | 79.13 | 81.26 | 79.10 | 80.40 | 4,642,747 | +1.49(+1.89%) |
Oct 06, 2017 | 79.06 | 79.24 | 78.51 | 78.91 | 7,955,984 | -0.19(-0.24%) |
Oct 05, 2017 | 79.04 | 79.44 | 78.92 | 79.10 | 6,915,546 | +0.09(+0.11%) |
Oct 04, 2017 | 78.35 | 79.36 | 78.12 | 79.02 | 5,868,507 | +0.87(+1.12%) |
Oct 03, 2017 | 78.48 | 78.49 | 78.04 | 78.14 | 4,093,457 | -0.48(-0.61%) |
Oct 02, 2017 | 78.88 | 79.24 | 78.44 | 78.63 | 4,798,998 | -0.10(-0.13%) |
Sep 29, 2017 | 79.27 | 79.63 | 78.68 | 78.73 | 5,517,386 | -0.56(-0.71%) |
Sep 28, 2017 | 79.55 | 79.70 | 79.11 | 79.29 | 4,905,927 | +0.13(+0.17%) |
Sep 27, 2017 | 79.42 | 79.56 | 78.82 | 79.15 | 5,244,692 | -0.43(-0.53%) |
Sep 26, 2017 | 79.63 | 80.37 | 79.50 | 79.58 | 4,988,246 | +0.02(+0.03%) |
Sep 25, 2017 | 79.22 | 79.86 | 78.94 | 79.55 | 6,740,334 | +0.52(+0.66%) |
Sep 22, 2017 | 79.42 | 79.53 | 78.87 | 79.03 | 4,269,198 | -0.29(-0.36%) |
Sep 21, 2017 | 79.59 | 79.85 | 79.20 | 79.32 | 4,110,782 | -0.36(-0.45%) |
Sep 20, 2017 | 81.09 | 81.22 | 79.22 | 79.68 | 5,441,205 | -1.36(-1.67%) |
Sep 19, 2017 | 81.48 | 81.54 | 80.76 | 81.04 | 4,420,926 | -0.51(-0.62%) |
Sep 18, 2017 | 81.27 | 81.62 | 80.87 | 81.54 | 4,269,186 | +0.20(+0.25%) |
Sep 15, 2017 | 81.89 | 82.00 | 80.82 | 81.34 | 8,530,508 | -0.66(-0.81%) |
Sep 14, 2017 | 82.09 | 82.23 | 81.63 | 82.00 | 5,119,206 | -0.09(-0.11%) |
Sep 13, 2017 | 82.01 | 82.53 | 82.00 | 82.09 | 3,816,910 | -0.13(-0.16%) |
Sep 12, 2017 | 82.94 | 83.01 | 81.68 | 82.22 | 3,503,761 | -0.62(-0.75%) |
Sep 11, 2017 | 82.60 | 83.20 | 82.59 | 82.84 | 4,129,533 | +0.61(+0.74%) |
Sep 08, 2017 | 83.64 | 83.73 | 81.99 | 82.23 | 5,210,246 | -1.31(-1.56%) |
Sep 07, 2017 | 83.06 | 83.89 | 82.29 | 83.54 | 5,092,373 | +0.21(+0.25%) |
Sep 06, 2017 | 82.89 | 83.66 | 82.53 | 83.33 | 5,210,774 | +0.67(+0.81%) |
Sep 05, 2017 | 82.48 | 82.72 | 81.93 | 82.66 | 4,358,337 | -0.11(-0.14%) |
Sep 01, 2017 | 82.31 | 82.85 | 82.10 | 82.77 | 4,322,971 | +0.63(+0.77%) |
Aug 31, 2017 | 82.00 | 82.34 | 81.67 | 82.14 | 6,097,028 | +0.35(+0.43%) |
Aug 30, 2017 | 81.49 | 82.19 | 81.18 | 81.79 | 4,133,462 | -0.08(-0.10%) |
Aug 29, 2017 | 80.90 | 82.08 | 80.69 | 81.87 | 3,903,273 | +0.71(+0.87%) |
Aug 28, 2017 | 80.94 | 81.28 | 80.60 | 81.16 | 3,895,642 | +0.52(+0.64%) |
Aug 25, 2017 | 80.92 | 81.07 | 80.42 | 80.64 | 4,426,561 | +0.20(+0.24%) |
Aug 24, 2017 | 81.25 | 81.56 | 80.15 | 80.45 | 3,994,510 | -0.66(-0.81%) |
Aug 23, 2017 | 81.49 | 81.81 | 80.80 | 81.11 | 3,117,620 | -0.54(-0.66%) |
Aug 22, 2017 | 81.73 | 82.19 | 81.32 | 81.65 | 2,679,306 | -0.01(-0.02%) |
Aug 21, 2017 | 80.99 | 81.83 | 80.84 | 81.66 | 3,476,796 | +0.65(+0.80%) |
Aug 18, 2017 | 81.31 | 81.45 | 80.55 | 81.02 | 5,947,806 | -0.42(-0.52%) |
Aug 17, 2017 | 82.72 | 83.10 | 81.25 | 81.44 | 4,653,629 | -1.26(-1.53%) |
Aug 16, 2017 | 82.03 | 82.88 | 81.76 | 82.70 | 4,421,736 | +0.64(+0.78%) |
Aug 15, 2017 | 80.71 | 82.28 | 80.63 | 82.06 | 5,702,475 | +1.45(+1.80%) |
Aug 14, 2017 | 80.71 | 80.86 | 80.43 | 80.62 | 4,619,451 | -0.08(-0.10%) |
Aug 11, 2017 | 80.82 | 81.08 | 80.10 | 80.70 | 3,777,777 | +0.46(+0.58%) |
Aug 10, 2017 | 80.81 | 81.14 | 80.13 | 80.24 | 5,009,632 | -0.84(-1.03%) |
Aug 09, 2017 | 80.78 | 81.35 | 80.48 | 81.07 | 3,576,493 | +0.52(+0.65%) |
Aug 08, 2017 | 81.13 | 81.17 | 80.47 | 80.55 | 3,970,136 | -0.84(-1.03%) |
Aug 07, 2017 | 81.41 | 80.56 | 81.39 | 5,474,595 | +0.77(+0.96%) | |
Aug 04, 2017 | 81.09 | 81.10 | 80.02 | 80.62 | 6,502,703 | +0.19(+0.24%) |
Aug 03, 2017 | 80.64 | 81.15 | 80.20 | 80.43 | 6,072,139 | +0.02(+0.03%) |
Aug 02, 2017 | 81.35 | 81.35 | 80.00 | 80.40 | 8,116,933 | -1.00(-1.23%) |
Aug 01, 2017 | 82.20 | 82.46 | 81.25 | 81.40 | 8,124,220 | -0.58(-0.71%) |
Jul 31, 2017 | 82.28 | 83.07 | 81.92 | 81.99 | 9,141,612 | -1.26(-1.52%) |
Jul 28, 2017 | 83.04 | 83.54 | 76.79 | 83.25 | 22,768,124 | +0.22(+0.27%) |
Jul 27, 2017 | 82.65 | 83.43 | 82.52 | 83.03 | 6,320,204 | +0.38(+0.46%) |
Jul 26, 2017 | 82.84 | 83.31 | 82.54 | 82.65 | 5,852,024 | -0.12(-0.14%) |
Jul 25, 2017 | 83.97 | 84.11 | 82.72 | 82.77 | 7,105,845 | -0.75(-0.90%) |
Jul 24, 2017 | 83.90 | 84.29 | 83.48 | 83.52 | 5,602,397 | -0.48(-0.58%) |
Jul 21, 2017 | 83.99 | 84.18 | 83.40 | 84.00 | 5,044,437 | -0.20(-0.23%) |
Jul 20, 2017 | 83.36 | 85.11 | 82.58 | 84.20 | 9,343,979 | -1.24(-1.45%) |
Jul 19, 2017 | 83.95 | 85.48 | 83.89 | 85.43 | 7,122,999 | +1.39(+1.65%) |
Jul 18, 2017 | 83.59 | 84.30 | 83.36 | 84.04 | 4,580,716 | +0.45(+0.54%) |
Jul 17, 2017 | 83.90 | 84.05 | 83.45 | 83.59 | 4,045,681 | -0.09(-0.11%) |
Jul 14, 2017 | 82.91 | 83.94 | 82.89 | 83.69 | 5,447,612 | +1.14(+1.38%) |
Jul 13, 2017 | 83.12 | 83.21 | 82.50 | 82.55 | 5,367,315 | -0.51(-0.61%) |
Jul 12, 2017 | 83.00 | 83.31 | 82.59 | 83.05 | 4,198,291 | +0.72(+0.87%) |
Jul 11, 2017 | 83.14 | 83.14 | 82.18 | 82.34 | 4,933,397 | -0.67(-0.80%) |
Jul 10, 2017 | 82.88 | 83.57 | 82.79 | 83.00 | 3,547,981 | +0.18(+0.22%) |
Jul 07, 2017 | 83.28 | 83.35 | 82.48 | 82.82 | 3,862,197 | -0.32(-0.38%) |
Jul 06, 2017 | 83.04 | 83.33 | 82.80 | 83.14 | 5,453,599 | -0.13(-0.16%) |
Jul 05, 2017 | 81.61 | 83.39 | 81.61 | 83.27 | 5,221,351 | +1.15(+1.40%) |
Jul 03, 2017 | 82.79 | 82.84 | 81.95 | 82.12 | 2,324,248 | -0.39(-0.47%) |
Jun 30, 2017 | 82.35 | 83.17 | 82.27 | 82.51 | 4,587,877 | +0.26(+0.32%) |
Jun 29, 2017 | 83.17 | 83.20 | 82.00 | 82.25 | 4,594,232 | -1.30(-1.56%) |
Jun 28, 2017 | 83.38 | 83.97 | 83.17 | 83.54 | 2,630,677 | +0.55(+0.67%) |
Jun 27, 2017 | 84.02 | 84.44 | 82.78 | 82.99 | 5,654,823 | -0.96(-1.15%) |
Jun 26, 2017 | 84.08 | 84.37 | 83.90 | 83.95 | 2,547,588 | -0.04(-0.04%) |
Jun 23, 2017 | 84.19 | 84.40 | 83.91 | 83.99 | 4,827,873 | -0.11(-0.13%) |
Jun 22, 2017 | 84.40 | 84.44 | 84.05 | 84.09 | 3,145,871 | -0.34(-0.40%) |
Jun 21, 2017 | 85.07 | 85.59 | 84.39 | 84.43 | 4,527,679 | -0.62(-0.73%) |
Jun 20, 2017 | 85.48 | 86.05 | 84.98 | 85.05 | 4,381,096 | -0.55(-0.64%) |
Jun 19, 2017 | 85.01 | 85.65 | 84.78 | 85.60 | 4,283,999 | +0.74(+0.87%) |
Jun 16, 2017 | 83.50 | 84.95 | 83.50 | 84.86 | 10,219,768 | +0.93(+1.10%) |
Jun 15, 2017 | 83.04 | 84.18 | 82.90 | 83.93 | 5,534,438 | +0.53(+0.63%) |
Jun 14, 2017 | 82.88 | 83.72 | 82.82 | 83.40 | 5,427,621 | +0.74(+0.89%) |
Jun 13, 2017 | 82.79 | 82.89 | 82.21 | 82.67 | 6,225,531 | -0.33(-0.40%) |
Jun 12, 2017 | 83.66 | 83.79 | 82.36 | 83.00 | 6,872,630 | -0.66(-0.79%) |
Jun 09, 2017 | 84.25 | 84.62 | 83.43 | 83.66 | 5,972,850 | -0.69(-0.82%) |
Jun 08, 2017 | 84.97 | 83.94 | 84.35 | 5,870,149 | -0.83(-0.97%) | |
Jun 07, 2017 | 84.94 | 85.58 | 84.67 | 85.18 | 4,645,903 | +0.21(+0.25%) |
Jun 06, 2017 | 84.81 | 85.60 | 84.59 | 84.97 | 5,144,485 | +0.02(+0.02%) |
Jun 05, 2017 | 84.62 | 84.97 | 84.14 | 84.95 | 3,769,591 | +0.13(+0.15%) |
Jun 02, 2017 | 84.52 | 84.85 | 83.95 | 84.83 | 4,498,729 | +0.62(+0.74%) |