Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.91 | 85.70 | 84.69 | 85.00 | 3,024,689 | -0.47(-0.56%) |
Sep 27, 2018 | 86.08 | 86.18 | 85.02 | 85.48 | 2,544,304 | -0.65(-0.76%) |
Sep 26, 2018 | 87.83 | 87.83 | 85.93 | 86.13 | 3,568,937 | -1.15(-1.31%) |
Sep 25, 2018 | 87.56 | 87.72 | 86.80 | 87.28 | 3,784,232 | -0.14(-0.16%) |
Sep 24, 2018 | 88.74 | 88.91 | 87.05 | 87.42 | 2,211,243 | -1.24(-1.39%) |
Sep 21, 2018 | 89.08 | 89.59 | 88.53 | 88.66 | 5,472,895 | -0.22(-0.25%) |
Sep 20, 2018 | 89.61 | 90.04 | 88.75 | 88.88 | 2,931,082 | +0.27(+0.30%) |
Sep 19, 2018 | 87.08 | 88.93 | 87.05 | 88.61 | 6,348,005 | +1.73(+1.99%) |
Sep 18, 2018 | 87.31 | 87.47 | 86.79 | 86.88 | 3,394,406 | -0.06(-0.07%) |
Sep 17, 2018 | 87.72 | 88.22 | 86.92 | 86.95 | 2,173,133 | -0.80(-0.91%) |
Sep 14, 2018 | 87.10 | 87.96 | 87.04 | 87.74 | 2,605,672 | +0.89(+1.02%) |
Sep 13, 2018 | 87.36 | 87.93 | 86.79 | 86.86 | 2,546,818 | -0.37(-0.42%) |
Sep 12, 2018 | 88.32 | 88.60 | 87.16 | 87.22 | 2,001,047 | -1.09(-1.24%) |
Sep 11, 2018 | 87.90 | 88.83 | 87.70 | 88.32 | 1,883,228 | +0.14(+0.16%) |
Sep 10, 2018 | 88.47 | 89.01 | 88.13 | 88.17 | 1,557,322 | +0.09(+0.10%) |
Sep 07, 2018 | 88.05 | 88.33 | 87.53 | 88.08 | 2,008,083 | +0.20(+0.22%) |
Sep 06, 2018 | 89.41 | 89.68 | 87.88 | 87.89 | 1,964,902 | -1.52(-1.70%) |
Sep 05, 2018 | 89.45 | 90.34 | 89.27 | 89.41 | 2,572,662 | +0.02(+0.02%) |
Sep 04, 2018 | 88.86 | 89.53 | 88.39 | 89.39 | 2,094,403 | +0.66(+0.75%) |
Aug 31, 2018 | 88.73 | 88.73 | 88.73 | 0 | -0.14(-0.16%) | |
Aug 30, 2018 | 89.50 | 89.50 | 88.75 | 88.87 | 1,493,822 | -0.80(-0.89%) |
Aug 29, 2018 | 90.23 | 90.23 | 89.49 | 89.67 | 1,963,729 | -0.36(-0.40%) |
Aug 28, 2018 | 90.46 | 90.52 | 89.83 | 90.03 | 1,623,499 | -0.32(-0.36%) |
Aug 27, 2018 | 89.54 | 90.67 | 89.41 | 90.35 | 1,738,831 | +1.29(+1.45%) |
Aug 24, 2018 | 89.54 | 89.54 | 88.93 | 89.06 | 1,168,599 | -0.07(-0.08%) |
Aug 23, 2018 | 90.04 | 90.04 | 88.92 | 89.13 | 1,821,966 | -0.81(-0.91%) |
Aug 22, 2018 | 89.89 | 90.33 | 89.58 | 89.95 | 1,281,290 | -0.04(-0.04%) |
Aug 21, 2018 | 89.38 | 90.60 | 89.04 | 89.98 | 2,351,769 | +0.54(+0.60%) |
Aug 20, 2018 | 88.65 | 89.54 | 88.61 | 89.44 | 2,214,031 | +0.64(+0.73%) |
Aug 17, 2018 | 88.55 | 89.04 | 88.30 | 88.80 | 1,617,656 | +0.22(+0.25%) |
Aug 16, 2018 | 87.66 | 88.90 | 87.36 | 88.58 | 2,358,683 | +1.49(+1.71%) |
Aug 15, 2018 | 86.75 | 87.37 | 86.23 | 87.09 | 2,726,589 | -0.48(-0.55%) |
Aug 14, 2018 | 86.02 | 87.96 | 86.02 | 87.57 | 2,178,617 | +1.78(+2.08%) |
Aug 13, 2018 | 86.07 | 86.66 | 85.74 | 85.79 | 1,695,402 | -0.26(-0.30%) |
Aug 10, 2018 | 86.53 | 86.82 | 85.86 | 86.05 | 2,022,266 | -1.36(-1.56%) |
Aug 09, 2018 | 87.30 | 87.85 | 87.17 | 87.41 | 1,425,881 | -0.01(-0.01%) |
Aug 08, 2018 | 87.09 | 87.64 | 86.87 | 87.42 | 1,788,038 | +0.29(+0.33%) |
Aug 07, 2018 | 86.67 | 87.73 | 86.47 | 87.13 | 2,753,154 | +0.70(+0.81%) |
Aug 06, 2018 | 86.43 | 86.87 | 85.85 | 86.44 | 1,856,469 | -0.13(-0.16%) |
Aug 03, 2018 | 85.55 | 86.64 | 85.39 | 86.57 | 2,140,757 | +1.17(+1.37%) |
Aug 02, 2018 | 84.33 | 85.49 | 84.07 | 85.40 | 2,272,042 | +0.52(+0.61%) |
Aug 01, 2018 | 84.27 | 85.34 | 84.27 | 84.88 | 3,902,383 | +0.78(+0.92%) |
Jul 31, 2018 | 84.11 | 84.34 | 83.34 | 84.10 | 4,056,249 | +0.49(+0.59%) |
Jul 30, 2018 | 84.26 | 85.47 | 83.52 | 83.61 | 3,335,642 | -0.62(-0.74%) |
Jul 27, 2018 | 86.26 | 87.83 | 84.12 | 84.24 | 5,307,444 | -1.79(-2.08%) |
Jul 26, 2018 | 88.38 | 88.75 | 85.91 | 86.03 | 6,322,100 | -2.18(-2.47%) |
Jul 25, 2018 | 88.31 | 88.38 | 87.06 | 88.21 | 2,317,006 | -0.04(-0.04%) |
Jul 24, 2018 | 89.17 | 89.42 | 87.87 | 88.24 | 3,800,675 | -0.35(-0.39%) |
Jul 23, 2018 | 86.75 | 88.87 | 86.73 | 88.59 | 3,348,759 | +1.89(+2.18%) |
Jul 20, 2018 | 87.71 | 88.45 | 86.55 | 86.70 | 6,707,121 | +1.66(+1.95%) |
Jul 19, 2018 | 85.56 | 86.23 | 84.14 | 85.04 | 3,030,773 | -1.53(-1.77%) |
Jul 18, 2018 | 85.52 | 86.71 | 85.42 | 86.57 | 2,097,060 | +0.99(+1.16%) |
Jul 17, 2018 | 85.69 | 86.23 | 85.32 | 85.58 | 1,905,007 | +0.06(+0.07%) |
Jul 16, 2018 | 84.41 | 85.60 | 84.41 | 85.52 | 1,964,029 | +1.18(+1.40%) |
Jul 13, 2018 | 84.67 | 84.89 | 83.43 | 84.35 | 2,189,838 | -0.58(-0.68%) |
Jul 12, 2018 | 85.59 | 86.00 | 84.78 | 84.92 | 2,847,459 | -0.07(-0.08%) |
Jul 11, 2018 | 84.71 | 85.50 | 84.71 | 85.00 | 1,417,393 | -0.62(-0.72%) |
Jul 10, 2018 | 86.26 | 86.57 | 85.28 | 85.61 | 1,702,596 | -0.49(-0.57%) |
Jul 09, 2018 | 84.62 | 86.32 | 83.63 | 86.10 | 3,502,074 | +3.26(+3.94%) |
Jul 06, 2018 | 82.58 | 83.31 | 82.05 | 82.84 | 1,524,186 | +0.21(+0.26%) |
Jul 05, 2018 | 83.36 | 83.37 | 82.46 | 82.62 | 1,502,127 | -0.25(-0.30%) |
Jul 03, 2018 | 82.87 | 82.87 | 82.87 | 0 | -0.75(-0.90%) | |
Jul 02, 2018 | 82.23 | 83.69 | 81.97 | 83.62 | 2,759,283 | +1.68(+2.05%) |
Jun 29, 2018 | 83.15 | 83.59 | 81.91 | 81.95 | 2,779,995 | -0.49(-0.59%) |
Jun 28, 2018 | 82.32 | 82.78 | 81.61 | 82.44 | 1,618,972 | +0.11(+0.13%) |
Jun 27, 2018 | 83.45 | 84.16 | 82.31 | 82.33 | 2,826,536 | -1.26(-1.50%) |
Jun 26, 2018 | 84.43 | 84.43 | 83.18 | 83.59 | 1,695,407 | -0.66(-0.78%) |
Jun 25, 2018 | 84.35 | 84.68 | 83.44 | 84.25 | 1,962,740 | -0.47(-0.56%) |
Jun 22, 2018 | 85.72 | 85.78 | 84.65 | 84.72 | 2,317,244 | -0.22(-0.26%) |
Jun 21, 2018 | 84.91 | 85.56 | 83.99 | 84.94 | 2,025,950 | -0.39(-0.46%) |
Jun 20, 2018 | 86.58 | 86.81 | 85.26 | 85.33 | 2,692,187 | -0.57(-0.66%) |
Jun 19, 2018 | 85.67 | 86.07 | 85.31 | 85.91 | 2,961,067 | -0.97(-1.12%) |
Jun 18, 2018 | 85.93 | 86.95 | 85.50 | 86.88 | 1,847,884 | +0.15(+0.17%) |
Jun 15, 2018 | 85.85 | 85.96 | 86.73 | 4,778,037 | +0.87(+1.02%) | |
Jun 14, 2018 | 87.10 | 87.61 | 85.50 | 85.85 | 3,528,091 | +0.24(+0.28%) |
Jun 13, 2018 | 86.02 | 86.68 | 85.50 | 85.61 | 1,875,454 | -0.23(-0.27%) |
Jun 12, 2018 | 86.14 | 86.20 | 85.23 | 85.84 | 2,224,777 | +0.01(+0.01%) |
Jun 11, 2018 | 86.57 | 86.97 | 85.78 | 85.83 | 1,973,699 | -0.63(-0.73%) |
Jun 08, 2018 | 86.15 | 86.56 | 85.28 | 86.47 | 2,076,864 | +0.19(+0.22%) |
Jun 07, 2018 | 86.40 | 87.23 | 85.78 | 86.28 | 2,357,059 | +0.27(+0.31%) |
Jun 06, 2018 | 86.07 | 86.01 | 2,501,894 | +1.88(+2.24%) | ||
Jun 05, 2018 | 84.60 | 84.83 | 83.27 | 84.13 | 1,962,757 | -0.97(-1.14%) |
Jun 04, 2018 | 85.05 | 85.33 | 84.73 | 85.10 | 1,717,575 | +0.60(+0.71%) |
Jun 01, 2018 | 84.66 | 84.96 | 83.93 | 84.51 | 1,971,966 | +0.69(+0.82%) |
May 31, 2018 | 82.97 | 84.03 | 82.45 | 83.82 | 3,943,422 | +0.70(+0.85%) |
May 30, 2018 | 82.37 | 83.31 | 82.09 | 83.11 | 2,685,034 | +1.38(+1.69%) |
May 29, 2018 | 83.36 | 83.36 | 80.92 | 81.73 | 2,432,457 | -2.81(-3.32%) |
May 25, 2018 | 84.54 | 84.54 | 84.54 | 0 | -0.46(-0.55%) | |
May 24, 2018 | 84.82 | 85.33 | 83.66 | 85.00 | 3,137,038 | -0.30(-0.36%) |
May 23, 2018 | 85.75 | 86.02 | 84.57 | 85.31 | 2,670,651 | -0.95(-1.11%) |
May 22, 2018 | 86.11 | 86.72 | 86.07 | 86.26 | 3,154,125 | +0.18(+0.21%) |
May 21, 2018 | 86.79 | 87.27 | 85.99 | 86.08 | 3,223,288 | +0.10(+0.11%) |
May 18, 2018 | 86.11 | 86.48 | 85.78 | 85.99 | 2,433,519 | -0.28(-0.32%) |
May 17, 2018 | 85.55 | 86.67 | 84.85 | 86.26 | 2,490,795 | +0.88(+1.03%) |
May 16, 2018 | 84.43 | 86.26 | 84.26 | 85.38 | 4,765,573 | +0.98(+1.16%) |
May 15, 2018 | 82.93 | 85.36 | 82.93 | 84.40 | 3,452,329 | +1.30(+1.57%) |
May 14, 2018 | 82.96 | 83.39 | 82.70 | 83.10 | 2,364,634 | +0.50(+0.60%) |
May 11, 2018 | 82.31 | 83.42 | 82.11 | 82.60 | 2,486,585 | +0.32(+0.39%) |
May 10, 2018 | 81.78 | 82.77 | 81.26 | 82.28 | 3,553,499 | +0.50(+0.61%) |
May 09, 2018 | 80.72 | 81.93 | 80.39 | 81.78 | 2,810,822 | +1.71(+2.14%) |
May 08, 2018 | 79.66 | 85.13 | 79.66 | 80.07 | 7,015,816 | +1.12(+1.42%) |
May 07, 2018 | 79.24 | 79.51 | 78.60 | 78.95 | 2,711,525 | -0.12(-0.16%) |
May 04, 2018 | 77.54 | 79.75 | 77.22 | 79.07 | 2,408,260 | +1.01(+1.30%) |
May 03, 2018 | 78.87 | 78.87 | 77.20 | 78.06 | 5,077,080 | -1.12(-1.41%) |
May 02, 2018 | 79.75 | 80.20 | 78.99 | 79.18 | 3,586,412 | -0.43(-0.55%) |
May 01, 2018 | 80.22 | 80.39 | 78.84 | 79.61 | 4,442,414 | -0.84(-1.05%) |
Apr 30, 2018 | 81.81 | 82.26 | 80.43 | 80.46 | 2,959,228 | -0.98(-1.20%) |
Apr 27, 2018 | 81.41 | 82.16 | 80.97 | 81.43 | 2,537,200 | +0.05(+0.07%) |
Apr 26, 2018 | 82.48 | 82.82 | 81.21 | 81.38 | 4,736,270 | -0.98(-1.19%) |
Apr 25, 2018 | 83.50 | 84.42 | 81.39 | 82.36 | 7,047,079 | -4.14(-4.78%) |
Apr 24, 2018 | 87.17 | 88.03 | 85.64 | 86.49 | 2,996,553 | -0.07(-0.08%) |
Apr 23, 2018 | 87.16 | 87.35 | 85.97 | 86.56 | 2,692,203 | -0.43(-0.49%) |
Apr 20, 2018 | 87.52 | 87.97 | 86.47 | 86.99 | 2,389,445 | -0.33(-0.38%) |
Apr 19, 2018 | 86.35 | 87.65 | 86.35 | 87.32 | 2,738,519 | +1.07(+1.25%) |
Apr 18, 2018 | 86.88 | 87.62 | 86.17 | 86.25 | 2,110,072 | -0.30(-0.35%) |
Apr 17, 2018 | 86.74 | 87.20 | 86.28 | 86.55 | 2,894,135 | +0.51(+0.60%) |
Apr 16, 2018 | 86.53 | 86.72 | 85.69 | 86.03 | 2,590,549 | +0.45(+0.53%) |
Apr 13, 2018 | 86.93 | 87.33 | 85.17 | 85.58 | 2,252,262 | -0.44(-0.51%) |
Apr 12, 2018 | 85.52 | 86.65 | 85.49 | 86.01 | 2,641,840 | +1.36(+1.60%) |
Apr 11, 2018 | 85.13 | 85.93 | 84.51 | 84.66 | 1,879,227 | -1.31(-1.52%) |
Apr 10, 2018 | 85.79 | 86.42 | 85.14 | 85.96 | 2,335,688 | +1.17(+1.38%) |
Apr 09, 2018 | 84.77 | 86.65 | 84.50 | 84.79 | 1,903,299 | +0.69(+0.82%) |
Apr 06, 2018 | 85.88 | 86.28 | 83.28 | 84.10 | 3,426,142 | -2.49(-2.87%) |
Apr 05, 2018 | 86.40 | 87.07 | 85.93 | 86.58 | 2,244,538 | +1.04(+1.21%) |
Apr 04, 2018 | 83.13 | 85.75 | 83.11 | 85.54 | 2,296,220 | +0.81(+0.95%) |
Apr 03, 2018 | 83.69 | 85.09 | 83.24 | 84.74 | 3,058,274 | +1.50(+1.80%) |
Apr 02, 2018 | 84.82 | 84.99 | 81.79 | 83.24 | 3,180,989 | -1.84(-2.16%) |
Mar 29, 2018 | 85.07 | 85.07 | 85.07 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.32 | 84.57 | 82.76 | 83.70 | 2,282,330 | +0.58(+0.69%) |
Mar 27, 2018 | 84.88 | 85.54 | 82.38 | 83.12 | 2,294,799 | -1.29(-1.53%) |
Mar 26, 2018 | 83.55 | 84.56 | 82.27 | 84.41 | 3,214,713 | +2.38(+2.90%) |
Mar 23, 2018 | 84.31 | 84.88 | 82.03 | 82.03 | 3,627,698 | -2.01(-2.39%) |
Mar 22, 2018 | 86.12 | 86.48 | 83.77 | 84.03 | 2,590,967 | -3.13(-3.60%) |
Mar 21, 2018 | 87.70 | 88.64 | 87.04 | 87.17 | 1,618,523 | -0.44(-0.50%) |
Mar 20, 2018 | 87.84 | 88.36 | 87.33 | 87.60 | 1,431,439 | +0.02(+0.02%) |
Mar 19, 2018 | 87.93 | 88.22 | 86.24 | 87.59 | 1,863,668 | -0.63(-0.71%) |
Mar 16, 2018 | 87.29 | 89.09 | 87.09 | 88.22 | 3,081,265 | +1.16(+1.34%) |
Mar 15, 2018 | 86.87 | 88.12 | 86.66 | 87.05 | 2,220,973 | +0.75(+0.87%) |
Mar 14, 2018 | 88.30 | 88.43 | 85.85 | 86.30 | 2,244,557 | -1.44(-1.64%) |
Mar 13, 2018 | 89.70 | 90.04 | 87.39 | 87.74 | 2,382,831 | -1.46(-1.63%) |
Mar 12, 2018 | 89.46 | 89.80 | 88.91 | 89.19 | 1,965,723 | -0.29(-0.33%) |
Mar 09, 2018 | 87.91 | 89.58 | 87.82 | 89.49 | 2,117,701 | +2.34(+2.69%) |
Mar 08, 2018 | 87.20 | 87.35 | 85.79 | 87.14 | 2,397,411 | +0.46(+0.53%) |
Mar 07, 2018 | 86.84 | 85.45 | 86.68 | 2,364,841 | -0.36(-0.42%) | |
Mar 06, 2018 | 87.43 | 87.43 | 85.75 | 87.04 | 1,992,049 | +0.12(+0.14%) |
Mar 05, 2018 | 85.29 | 87.17 | 84.88 | 86.92 | 2,615,041 | +1.05(+1.22%) |
Mar 02, 2018 | 85.11 | 86.04 | 83.70 | 85.87 | 2,115,969 | +0.19(+0.22%) |
Mar 01, 2018 | 87.02 | 87.99 | 85.12 | 85.69 | 2,405,702 | -1.26(-1.45%) |
Feb 28, 2018 | 88.77 | 89.21 | 86.92 | 86.95 | 1,702,252 | -1.17(-1.33%) |
Feb 27, 2018 | 89.24 | 90.26 | 88.09 | 88.12 | 2,024,161 | -1.33(-1.49%) |
Feb 26, 2018 | 88.07 | 89.48 | 87.72 | 89.45 | 2,363,931 | +1.52(+1.73%) |
Feb 23, 2018 | 86.44 | 87.95 | 86.19 | 87.93 | 1,522,731 | +2.10(+2.45%) |
Feb 22, 2018 | 85.61 | 85.83 | 1,949,916 | -0.64(-0.74%) | ||
Feb 21, 2018 | 86.99 | 87.96 | 86.44 | 86.47 | 3,192,102 | -0.95(-1.09%) |
Feb 20, 2018 | 87.69 | 88.47 | 87.08 | 87.42 | 2,690,257 | -0.95(-1.08%) |
Feb 16, 2018 | 88.37 | 88.37 | 88.37 | 0 | +0.76(+0.87%) | |
Feb 15, 2018 | 87.27 | 88.18 | 86.37 | 87.60 | 2,353,107 | +1.15(+1.32%) |
Feb 14, 2018 | 83.99 | 86.54 | 83.99 | 86.46 | 2,822,588 | +1.84(+2.17%) |
Feb 13, 2018 | 84.62 | 2,346,955 | +0.11(+0.13%) | |||
Feb 12, 2018 | 82.71 | 85.72 | 82.50 | 84.51 | 3,115,790 | +2.81(+3.44%) |
Feb 09, 2018 | 81.97 | 83.01 | 78.80 | 81.70 | 6,259,843 | +0.55(+0.68%) |
Feb 08, 2018 | 86.87 | 86.92 | 80.97 | 81.15 | 4,482,508 | -5.59(-6.44%) |
Feb 07, 2018 | 86.55 | 88.07 | 86.53 | 86.74 | 2,806,966 | -0.28(-0.33%) |
Feb 06, 2018 | 83.83 | 87.34 | 82.66 | 87.02 | 4,476,298 | +0.39(+0.45%) |
Feb 05, 2018 | 88.87 | 90.23 | 84.49 | 86.63 | 3,421,663 | -3.16(-3.51%) |
Feb 02, 2018 | 92.22 | 92.71 | 89.73 | 89.79 | 2,066,388 | -2.78(-3.01%) |
Feb 01, 2018 | 91.73 | 92.60 | 91.07 | 92.57 | 1,984,921 | +0.67(+0.73%) |
Jan 31, 2018 | 91.52 | 92.34 | 91.39 | 91.90 | 2,523,957 | +0.43(+0.47%) |
Jan 30, 2018 | 92.02 | 92.57 | 91.46 | 91.46 | 2,060,958 | -1.00(-1.08%) |
Jan 29, 2018 | 92.41 | 93.50 | 92.23 | 92.46 | 2,554,408 | -0.27(-0.29%) |
Jan 26, 2018 | 92.53 | 92.80 | 91.62 | 92.73 | 3,435,040 | +0.57(+0.61%) |
Jan 25, 2018 | 93.31 | 93.61 | 91.66 | 92.16 | 2,959,001 | -0.88(-0.95%) |
Jan 24, 2018 | 92.15 | 94.14 | 91.96 | 93.05 | 4,690,192 | -0.40(-0.43%) |
Jan 23, 2018 | 92.99 | 93.63 | 91.82 | 93.44 | 3,279,848 | +0.19(+0.21%) |
Jan 22, 2018 | 92.22 | 93.29 | 91.71 | 93.25 | 2,722,722 | +0.98(+1.06%) |
Jan 19, 2018 | 90.78 | 92.30 | 90.26 | 92.27 | 3,313,387 | +0.86(+0.94%) |
Jan 18, 2018 | 92.31 | 92.50 | 91.16 | 91.41 | 2,984,250 | -0.87(-0.94%) |
Jan 17, 2018 | 92.83 | 93.29 | 91.27 | 92.28 | 2,587,531 | -0.03(-0.03%) |
Jan 16, 2018 | 93.70 | 94.12 | 91.70 | 92.30 | 3,026,360 | -0.89(-0.96%) |
Jan 12, 2018 | 93.20 | 93.20 | 93.20 | 0 | +0.89(+0.97%) | |
Jan 11, 2018 | 91.48 | 92.34 | 90.96 | 92.30 | 2,463,574 | +1.13(+1.24%) |
Jan 10, 2018 | 91.67 | 91.17 | 2,964,599 | +1.28(+1.43%) | ||
Jan 09, 2018 | 89.33 | 90.14 | 88.96 | 89.89 | 2,444,755 | +0.79(+0.88%) |
Jan 08, 2018 | 89.65 | 89.68 | 88.85 | 89.10 | 1,994,849 | -0.56(-0.62%) |
Jan 05, 2018 | 89.79 | 89.90 | 89.05 | 89.66 | 2,328,633 | +0.01(+0.01%) |
Jan 04, 2018 | 88.72 | 90.31 | 88.12 | 89.65 | 2,431,186 | +1.75(+1.99%) |
Jan 03, 2018 | 87.96 | 88.20 | 87.29 | 87.90 | 2,628,683 | -0.15(-0.17%) |
Jan 02, 2018 | 88.47 | 88.57 | 87.30 | 88.05 | 1,882,049 | +0.03(+0.03%) |
Dec 29, 2017 | 88.03 | 88.03 | 88.03 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.48 | 88.91 | 88.08 | 88.66 | 1,177,574 | +0.49(+0.55%) |
Dec 27, 2017 | 88.07 | 88.32 | 87.71 | 88.18 | 1,338,784 | -0.15(-0.17%) |
Dec 26, 2017 | 88.66 | 88.93 | 87.75 | 88.33 | 1,324,320 | -0.51(-0.58%) |
Dec 22, 2017 | 88.40 | 89.66 | 88.06 | 88.84 | 2,336,661 | +0.87(+0.98%) |
Dec 21, 2017 | 87.34 | 88.16 | 87.26 | 87.97 | 1,789,461 | +0.82(+0.94%) |
Dec 20, 2017 | 87.89 | 87.89 | 86.90 | 87.15 | 2,297,826 | -0.13(-0.15%) |
Dec 19, 2017 | 88.22 | 88.30 | 87.27 | 87.28 | 2,784,491 | -0.50(-0.57%) |
Dec 18, 2017 | 86.63 | 88.35 | 86.27 | 87.79 | 3,399,921 | +2.65(+3.11%) |
Dec 15, 2017 | 84.07 | 86.02 | 83.84 | 85.14 | 4,826,629 | +1.99(+2.39%) |
Dec 14, 2017 | 83.98 | 84.38 | 82.96 | 83.15 | 2,250,099 | -0.58(-0.70%) |
Dec 13, 2017 | 85.08 | 85.22 | 83.71 | 83.73 | 2,157,284 | -1.32(-1.55%) |
Dec 12, 2017 | 85.05 | 85.45 | 84.76 | 85.05 | 2,068,433 | +0.21(+0.25%) |
Dec 11, 2017 | 84.86 | 84.94 | 84.18 | 84.83 | 1,562,816 | +0.16(+0.19%) |
Dec 08, 2017 | 84.42 | 84.68 | 83.25 | 84.68 | 1,925,152 | +0.64(+0.76%) |
Dec 07, 2017 | 82.67 | 84.20 | 82.49 | 84.04 | 1,974,827 | +1.06(+1.28%) |
Dec 06, 2017 | 82.76 | 83.26 | 82.31 | 82.98 | 1,658,150 | -0.04(-0.04%) |
Dec 05, 2017 | 82.88 | 84.53 | 82.85 | 83.01 | 2,559,361 | -0.87(-1.03%) |
Dec 04, 2017 | 83.48 | 85.07 | 83.29 | 83.88 | 3,875,271 | +1.92(+2.34%) |
Dec 01, 2017 | 81.48 | 82.01 | 79.74 | 81.96 | 2,995,221 | +0.64(+0.78%) |
Nov 30, 2017 | 81.03 | 82.56 | 80.80 | 81.33 | 4,199,262 | +0.91(+1.13%) |
Nov 29, 2017 | 80.07 | 81.60 | 79.32 | 80.42 | 3,653,278 | +1.08(+1.36%) |
Nov 28, 2017 | 77.10 | 79.42 | 76.65 | 79.34 | 2,445,399 | +2.55(+3.32%) |
Nov 27, 2017 | 77.20 | 77.24 | 76.52 | 76.79 | 1,843,344 | -0.45(-0.58%) |
Nov 24, 2017 | 77.61 | 77.61 | 77.12 | 77.24 | 572,917 | +0.11(+0.14%) |
Nov 22, 2017 | 77.77 | 77.91 | 76.99 | 77.14 | 1,431,250 | -0.61(-0.78%) |
Nov 21, 2017 | 78.53 | 78.71 | 77.41 | 77.75 | 1,469,301 | -0.28(-0.36%) |
Nov 20, 2017 | 77.78 | 78.20 | 77.51 | 78.03 | 1,813,207 | +0.39(+0.50%) |
Nov 17, 2017 | 76.84 | 77.99 | 76.81 | 77.64 | 1,908,803 | +0.60(+0.78%) |
Nov 16, 2017 | 77.72 | 78.28 | 76.85 | 77.04 | 2,282,371 | -0.42(-0.55%) |
Nov 15, 2017 | 75.30 | 77.75 | 75.30 | 77.46 | 3,215,912 | +1.44(+1.90%) |
Nov 14, 2017 | 76.40 | 76.55 | 75.50 | 76.02 | 3,811,741 | -0.84(-1.09%) |
Nov 13, 2017 | 76.57 | 77.06 | 76.03 | 76.86 | 2,681,560 | -0.18(-0.23%) |
Nov 10, 2017 | 77.07 | 77.37 | 76.71 | 77.04 | 1,800,662 | -0.49(-0.64%) |
Nov 09, 2017 | 77.77 | 77.98 | 76.39 | 77.53 | 2,441,030 | -0.76(-0.97%) |
Nov 08, 2017 | 79.02 | 79.19 | 77.95 | 78.29 | 2,546,549 | -1.01(-1.28%) |
Nov 07, 2017 | 81.21 | 81.45 | 79.16 | 79.30 | 2,098,519 | -1.92(-2.36%) |
Nov 06, 2017 | 80.82 | 81.28 | 80.37 | 81.22 | 1,556,810 | +0.62(+0.76%) |
Nov 03, 2017 | 81.04 | 81.31 | 80.45 | 80.60 | 2,331,945 | -0.75(-0.92%) |
Nov 02, 2017 | 80.51 | 81.56 | 80.08 | 81.35 | 1,519,474 | +0.48(+0.60%) |
Nov 01, 2017 | 81.54 | 81.83 | 80.44 | 80.87 | 1,933,934 | -0.25(-0.30%) |
Oct 31, 2017 | 81.51 | 81.84 | 80.96 | 81.11 | 2,482,774 | -0.22(-0.27%) |
Oct 30, 2017 | 81.04 | 82.19 | 81.04 | 81.33 | 2,099,658 | -0.31(-0.38%) |
Oct 27, 2017 | 81.55 | 81.82 | 80.96 | 81.64 | 2,540,422 | +0.23(+0.28%) |
Oct 26, 2017 | 80.08 | 81.59 | 80.07 | 81.41 | 3,647,980 | +1.50(+1.87%) |
Oct 25, 2017 | 80.16 | 80.96 | 79.17 | 79.92 | 6,810,009 | +1.14(+1.45%) |
Oct 24, 2017 | 79.14 | 79.20 | 78.13 | 78.77 | 3,051,402 | -0.18(-0.22%) |
Oct 23, 2017 | 78.85 | 79.20 | 78.33 | 78.95 | 2,524,147 | +0.04(+0.06%) |
Oct 20, 2017 | 77.93 | 78.91 | 77.79 | 78.91 | 4,276,486 | +1.93(+2.50%) |
Oct 19, 2017 | 75.51 | 77.00 | 75.37 | 76.98 | 2,324,137 | +0.72(+0.95%) |
Oct 18, 2017 | 75.97 | 76.35 | 75.63 | 76.26 | 1,326,892 | +0.52(+0.69%) |
Oct 17, 2017 | 76.54 | 76.54 | 75.60 | 75.74 | 1,648,313 | -0.69(-0.90%) |
Oct 16, 2017 | 75.49 | 76.44 | 75.25 | 76.42 | 2,519,800 | +1.31(+1.75%) |
Oct 13, 2017 | 74.18 | 75.53 | 73.81 | 75.11 | 2,195,253 | +0.68(+0.91%) |
Oct 12, 2017 | 76.03 | 76.20 | 74.36 | 74.44 | 3,177,129 | -1.90(-2.49%) |
Oct 11, 2017 | 77.00 | 77.00 | 76.30 | 76.34 | 1,784,623 | -0.48(-0.63%) |
Oct 10, 2017 | 76.86 | 77.43 | 76.74 | 76.82 | 1,476,403 | +0.00(+0.00%) |
Oct 09, 2017 | 76.99 | 77.19 | 76.61 | 76.82 | 1,632,024 | +0.23(+0.30%) |
Oct 06, 2017 | 76.60 | 76.75 | 76.06 | 76.59 | 2,176,018 | -0.04(-0.06%) |
Oct 05, 2017 | 76.08 | 76.93 | 75.71 | 76.64 | 1,911,163 | +0.66(+0.87%) |
Oct 04, 2017 | 76.03 | 76.21 | 75.65 | 75.98 | 2,311,687 | -0.03(-0.03%) |
Oct 03, 2017 | 75.61 | 76.02 | 75.26 | 76.00 | 3,022,798 | +0.40(+0.52%) |