Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.13 | 95.64 | 93.99 | 94.28 | 7,176,357 | +0.51(+0.54%) |
May 30, 2018 | 92.58 | 94.07 | 92.42 | 93.77 | 4,198,377 | +1.68(+1.83%) |
May 29, 2018 | 92.17 | 93.00 | 90.85 | 92.09 | 4,451,165 | -0.53(-0.57%) |
May 25, 2018 | 92.61 | 92.61 | 92.61 | 0 | +0.27(+0.29%) | |
May 24, 2018 | 92.17 | 92.67 | 91.62 | 92.35 | 1,508,378 | +0.29(+0.31%) |
May 23, 2018 | 91.33 | 92.84 | 91.32 | 92.06 | 4,258,110 | +0.23(+0.25%) |
May 22, 2018 | 91.71 | 92.59 | 90.90 | 91.83 | 3,557,251 | +0.43(+0.47%) |
May 21, 2018 | 93.78 | 94.03 | 90.97 | 91.40 | 3,788,225 | -1.78(-1.91%) |
May 18, 2018 | 93.61 | 93.93 | 92.40 | 93.18 | 6,253,399 | -0.21(-0.22%) |
May 17, 2018 | 93.17 | 93.69 | 92.52 | 93.39 | 2,680,750 | +0.32(+0.34%) |
May 16, 2018 | 92.15 | 93.47 | 91.84 | 93.07 | 3,313,041 | +1.18(+1.28%) |
May 15, 2018 | 92.00 | 92.14 | 91.26 | 91.90 | 2,502,187 | -0.54(-0.58%) |
May 14, 2018 | 91.65 | 92.72 | 91.23 | 92.44 | 5,560,941 | +1.17(+1.28%) |
May 11, 2018 | 88.53 | 91.36 | 88.53 | 91.27 | 7,239,381 | +2.60(+2.93%) |
May 10, 2018 | 89.63 | 90.65 | 88.55 | 88.67 | 4,033,755 | -0.76(-0.85%) |
May 09, 2018 | 87.95 | 89.97 | 87.44 | 89.43 | 3,120,682 | +1.72(+1.96%) |
May 08, 2018 | 87.86 | 87.91 | 87.17 | 87.71 | 2,387,893 | -0.43(-0.49%) |
May 07, 2018 | 87.42 | 88.63 | 87.28 | 88.13 | 2,993,675 | +1.13(+1.29%) |
May 04, 2018 | 85.58 | 87.72 | 85.53 | 87.01 | 4,040,621 | +1.44(+1.69%) |
May 03, 2018 | 86.61 | 87.72 | 84.96 | 85.56 | 5,145,389 | -1.52(-1.75%) |
May 02, 2018 | 86.96 | 88.28 | 86.68 | 87.09 | 3,598,135 | -0.46(-0.52%) |
May 01, 2018 | 86.75 | 87.65 | 86.03 | 87.55 | 2,457,942 | +0.93(+1.07%) |
Apr 30, 2018 | 88.51 | 88.79 | 86.56 | 86.62 | 3,770,396 | -1.43(-1.63%) |
Apr 27, 2018 | 87.80 | 88.63 | 87.35 | 88.05 | 2,980,229 | +0.58(+0.66%) |
Apr 26, 2018 | 86.32 | 87.88 | 86.08 | 87.48 | 3,515,916 | +1.48(+1.73%) |
Apr 25, 2018 | 86.38 | 86.87 | 84.72 | 85.99 | 4,605,454 | -0.10(-0.12%) |
Apr 24, 2018 | 87.93 | 88.20 | 85.48 | 86.09 | 4,795,328 | -1.60(-1.83%) |
Apr 23, 2018 | 88.40 | 88.69 | 86.85 | 87.70 | 5,409,369 | -0.87(-0.98%) |
Apr 20, 2018 | 88.78 | 89.31 | 88.10 | 88.56 | 6,776,430 | -0.28(-0.31%) |
Apr 19, 2018 | 90.14 | 90.74 | 88.56 | 88.84 | 5,747,630 | -1.52(-1.69%) |
Apr 18, 2018 | 91.07 | 91.52 | 90.19 | 90.36 | 3,874,370 | -0.38(-0.42%) |
Apr 17, 2018 | 89.21 | 91.11 | 88.96 | 90.74 | 4,675,410 | +2.21(+2.50%) |
Apr 16, 2018 | 89.87 | 90.05 | 88.05 | 88.53 | 3,557,018 | -0.68(-0.76%) |
Apr 13, 2018 | 90.47 | 90.60 | 88.50 | 89.21 | 6,286,611 | -0.87(-0.96%) |
Apr 12, 2018 | 89.26 | 90.70 | 89.02 | 90.08 | 4,163,007 | +1.29(+1.46%) |
Apr 11, 2018 | 87.61 | 89.81 | 87.38 | 88.78 | 4,070,786 | +0.68(+0.77%) |
Apr 10, 2018 | 86.19 | 88.51 | 85.60 | 88.10 | 7,164,953 | +3.35(+3.95%) |
Apr 09, 2018 | 84.45 | 86.21 | 84.32 | 84.76 | 8,305,910 | +2.20(+2.67%) |
Apr 06, 2018 | 84.02 | 84.83 | 82.02 | 82.56 | 6,455,500 | -2.56(-3.01%) |
Apr 05, 2018 | 87.48 | 87.48 | 84.77 | 85.12 | 4,650,651 | -1.74(-2.01%) |
Apr 04, 2018 | 82.71 | 87.24 | 82.46 | 86.86 | 5,229,037 | +2.86(+3.40%) |
Apr 03, 2018 | 84.15 | 84.90 | 82.42 | 84.00 | 5,299,015 | +0.50(+0.60%) |
Apr 02, 2018 | 86.98 | 87.07 | 82.85 | 83.50 | 7,429,063 | -3.86(-4.42%) |
Mar 29, 2018 | 87.37 | 87.37 | 87.37 | 0 | +0.72(+0.83%) | |
Mar 28, 2018 | 86.89 | 87.39 | 84.60 | 86.65 | 6,678,369 | -0.15(-0.17%) |
Mar 27, 2018 | 91.11 | 91.34 | 86.51 | 86.80 | 5,848,285 | -3.87(-4.27%) |
Mar 26, 2018 | 89.85 | 90.84 | 87.80 | 90.67 | 7,620,788 | +2.44(+2.77%) |
Mar 23, 2018 | 90.16 | 90.85 | 88.11 | 88.23 | 4,729,408 | -1.65(-1.84%) |
Mar 22, 2018 | 91.55 | 92.69 | 89.88 | 89.89 | 4,633,791 | -2.77(-2.99%) |
Mar 21, 2018 | 91.80 | 93.12 | 91.47 | 92.65 | 3,096,411 | +0.93(+1.01%) |
Mar 20, 2018 | 91.77 | 92.53 | 91.08 | 91.73 | 3,623,940 | +0.22(+0.24%) |
Mar 19, 2018 | 92.95 | 93.50 | 90.33 | 91.51 | 5,960,022 | -1.67(-1.80%) |
Mar 16, 2018 | 93.65 | 94.01 | 93.06 | 93.18 | 3,478,244 | -0.40(-0.43%) |
Mar 15, 2018 | 95.39 | 95.43 | 93.13 | 93.58 | 3,973,582 | -1.48(-1.56%) |
Mar 14, 2018 | 95.78 | 96.00 | 94.45 | 95.06 | 3,020,060 | -0.42(-0.44%) |
Mar 13, 2018 | 96.76 | 97.40 | 95.09 | 95.48 | 4,529,537 | -1.04(-1.07%) |
Mar 12, 2018 | 96.41 | 96.83 | 95.34 | 96.52 | 2,766,901 | +0.53(+0.55%) |
Mar 09, 2018 | 95.11 | 96.40 | 94.59 | 95.99 | 4,420,230 | +1.45(+1.54%) |
Mar 08, 2018 | 94.71 | 95.16 | 93.56 | 94.54 | 3,717,706 | +0.16(+0.17%) |
Mar 07, 2018 | 94.52 | 94.38 | 3,693,484 | +1.17(+1.26%) | ||
Mar 06, 2018 | 93.38 | 93.55 | 91.82 | 93.20 | 2,873,626 | +0.27(+0.29%) |
Mar 05, 2018 | 91.39 | 93.33 | 91.28 | 92.93 | 3,431,654 | +1.41(+1.54%) |
Mar 02, 2018 | 88.12 | 91.69 | 87.77 | 91.52 | 5,847,389 | +2.43(+2.73%) |
Mar 01, 2018 | 89.74 | 90.14 | 87.78 | 89.09 | 5,746,791 | -0.84(-0.93%) |
Feb 28, 2018 | 91.61 | 92.11 | 89.90 | 89.93 | 4,435,090 | -1.72(-1.88%) |
Feb 27, 2018 | 92.61 | 93.17 | 91.61 | 91.65 | 2,019,412 | -1.09(-1.18%) |
Feb 26, 2018 | 92.56 | 93.11 | 91.64 | 92.75 | 2,060,757 | +0.65(+0.70%) |
Feb 23, 2018 | 91.34 | 92.14 | 89.70 | 92.10 | 4,651,062 | +1.36(+1.50%) |
Feb 22, 2018 | 90.55 | 90.74 | 3,809,347 | +0.12(+0.13%) | ||
Feb 21, 2018 | 90.28 | 92.92 | 90.28 | 90.62 | 3,303,103 | +0.22(+0.24%) |
Feb 20, 2018 | 90.99 | 92.68 | 90.05 | 90.40 | 3,418,930 | -1.63(-1.77%) |
Feb 16, 2018 | 92.03 | 92.03 | 92.03 | 0 | -0.26(-0.28%) | |
Feb 15, 2018 | 92.12 | 92.51 | 91.04 | 92.29 | 3,575,808 | +1.07(+1.18%) |
Feb 14, 2018 | 87.93 | 91.64 | 87.76 | 91.21 | 5,200,353 | +2.33(+2.62%) |
Feb 13, 2018 | 89.17 | 88.88 | 2,296,876 | +0.52(+0.59%) | ||
Feb 12, 2018 | 87.30 | 89.40 | 86.32 | 88.37 | 5,535,051 | +1.76(+2.03%) |
Feb 09, 2018 | 87.24 | 87.64 | 81.99 | 86.61 | 12,061,488 | +0.20(+0.23%) |
Feb 08, 2018 | 91.06 | 91.56 | 86.39 | 86.41 | 8,408,907 | -4.58(-5.03%) |
Feb 07, 2018 | 90.32 | 91.85 | 90.19 | 90.98 | 4,980,543 | +0.37(+0.41%) |
Feb 06, 2018 | 86.49 | 90.78 | 85.91 | 90.62 | 8,324,220 | +1.05(+1.17%) |
Feb 05, 2018 | 90.31 | 92.31 | 87.82 | 89.57 | 7,805,868 | -1.88(-2.06%) |
Feb 02, 2018 | 92.31 | 92.99 | 91.20 | 91.45 | 5,845,425 | -1.71(-1.84%) |
Feb 01, 2018 | 92.77 | 94.00 | 92.11 | 93.16 | 4,844,530 | +0.24(+0.26%) |
Jan 31, 2018 | 95.10 | 95.47 | 92.44 | 92.92 | 4,028,955 | -1.65(-1.75%) |
Jan 30, 2018 | 95.19 | 95.82 | 94.45 | 94.58 | 5,830,732 | -1.99(-2.06%) |
Jan 29, 2018 | 95.57 | 97.51 | 95.54 | 96.57 | 5,304,151 | +0.84(+0.87%) |
Jan 26, 2018 | 95.34 | 96.39 | 94.99 | 95.73 | 3,484,738 | +0.78(+0.82%) |
Jan 25, 2018 | 94.73 | 95.24 | 94.33 | 94.96 | 4,116,325 | +1.06(+1.13%) |
Jan 24, 2018 | 95.51 | 95.61 | 92.60 | 93.89 | 7,344,678 | -1.47(-1.54%) |
Jan 23, 2018 | 93.56 | 95.77 | 93.50 | 95.36 | 5,523,436 | +1.92(+2.06%) |
Jan 22, 2018 | 90.28 | 93.56 | 90.11 | 93.44 | 8,771,620 | +4.95(+5.59%) |
Jan 19, 2018 | 87.70 | 88.60 | 87.31 | 88.50 | 2,658,396 | +1.03(+1.17%) |
Jan 18, 2018 | 87.27 | 88.05 | 86.51 | 87.47 | 4,930,219 | -0.13(-0.15%) |
Jan 17, 2018 | 87.58 | 87.91 | 86.64 | 87.60 | 6,504,700 | +1.17(+1.36%) |
Jan 16, 2018 | 89.57 | 89.90 | 86.19 | 86.43 | 6,968,244 | -2.77(-3.10%) |
Jan 12, 2018 | 89.19 | 89.19 | 89.19 | 0 | +0.48(+0.54%) | |
Jan 11, 2018 | 88.33 | 88.92 | 87.55 | 88.72 | 3,336,755 | +0.55(+0.62%) |
Jan 10, 2018 | 88.32 | 88.17 | 6,231,879 | +1.09(+1.26%) | ||
Jan 09, 2018 | 85.22 | 87.31 | 85.21 | 87.07 | 7,100,310 | +2.17(+2.56%) |
Jan 08, 2018 | 86.64 | 86.78 | 84.05 | 84.90 | 5,922,982 | -1.72(-1.99%) |
Jan 05, 2018 | 87.33 | 87.33 | 86.05 | 86.63 | 3,382,940 | -0.31(-0.35%) |
Jan 04, 2018 | 88.30 | 88.38 | 86.31 | 86.93 | 4,300,917 | -1.02(-1.15%) |
Jan 03, 2018 | 87.00 | 88.40 | 86.64 | 87.95 | 5,671,053 | +1.15(+1.33%) |
Jan 02, 2018 | 84.86 | 86.82 | 83.90 | 86.79 | 6,065,939 | +2.33(+2.76%) |
Dec 29, 2017 | 84.47 | 84.47 | 84.47 | 0 | -1.32(-1.54%) | |
Dec 28, 2017 | 85.71 | 85.90 | 85.01 | 85.79 | 2,653,126 | +0.32(+0.37%) |
Dec 27, 2017 | 84.93 | 85.62 | 84.53 | 85.47 | 3,553,560 | +0.71(+0.83%) |
Dec 26, 2017 | 84.19 | 85.01 | 83.90 | 84.76 | 2,906,843 | +0.58(+0.69%) |
Dec 22, 2017 | 83.16 | 84.35 | 82.94 | 84.19 | 5,879,731 | +1.50(+1.82%) |
Dec 21, 2017 | 81.80 | 82.99 | 81.66 | 82.68 | 2,524,256 | +0.94(+1.14%) |
Dec 20, 2017 | 81.53 | 81.96 | 81.16 | 81.75 | 2,778,593 | +0.58(+0.71%) |
Dec 19, 2017 | 81.36 | 82.15 | 80.75 | 81.17 | 2,897,591 | -0.26(-0.32%) |
Dec 18, 2017 | 81.90 | 82.08 | 81.18 | 81.43 | 2,414,000 | +0.00(+0.00%) |
Dec 15, 2017 | 80.72 | 81.48 | 80.40 | 81.43 | 3,457,454 | +0.53(+0.66%) |
Dec 14, 2017 | 82.74 | 82.87 | 80.54 | 80.90 | 3,865,461 | -1.59(-1.93%) |
Dec 13, 2017 | 81.21 | 83.01 | 81.05 | 82.49 | 3,737,147 | +1.22(+1.51%) |
Dec 12, 2017 | 82.84 | 82.89 | 80.91 | 81.27 | 4,937,399 | -1.37(-1.66%) |
Dec 11, 2017 | 84.55 | 84.55 | 82.51 | 82.64 | 5,413,863 | -0.86(-1.02%) |
Dec 08, 2017 | 82.60 | 84.00 | 82.34 | 83.49 | 6,486,406 | +1.64(+2.01%) |
Dec 07, 2017 | 80.03 | 82.04 | 79.74 | 81.85 | 4,833,362 | +2.32(+2.91%) |
Dec 06, 2017 | 79.79 | 80.19 | 78.28 | 79.53 | 5,232,820 | -0.40(-0.50%) |
Dec 05, 2017 | 80.98 | 82.25 | 79.72 | 79.93 | 3,531,653 | -1.07(-1.33%) |
Dec 04, 2017 | 83.74 | 84.45 | 80.88 | 81.01 | 5,130,431 | -1.98(-2.39%) |
Dec 01, 2017 | 82.86 | 83.70 | 82.50 | 82.99 | 5,723,058 | +0.23(+0.28%) |
Nov 30, 2017 | 80.92 | 82.96 | 80.88 | 82.76 | 6,198,172 | +2.18(+2.70%) |
Nov 29, 2017 | 81.20 | 81.94 | 79.93 | 80.58 | 3,866,206 | -0.39(-0.48%) |
Nov 28, 2017 | 81.08 | 81.18 | 79.76 | 80.97 | 3,651,371 | +0.17(+0.21%) |
Nov 27, 2017 | 82.11 | 80.70 | 80.80 | 4,165,783 | -0.74(-0.90%) | |
Nov 24, 2017 | 81.56 | 81.93 | 81.19 | 81.53 | 1,382,025 | +0.25(+0.31%) |
Nov 22, 2017 | 80.97 | 81.45 | 80.62 | 81.29 | 2,388,990 | +0.43(+0.53%) |
Nov 21, 2017 | 80.75 | 81.22 | 80.58 | 80.86 | 3,603,670 | +0.41(+0.51%) |
Nov 20, 2017 | 81.00 | 81.17 | 80.05 | 80.45 | 4,368,047 | -0.56(-0.69%) |
Nov 17, 2017 | 80.92 | 81.27 | 80.25 | 81.01 | 3,475,485 | +0.00(+0.00%) |
Nov 16, 2017 | 80.06 | 81.50 | 80.03 | 81.01 | 3,874,824 | +1.37(+1.72%) |
Nov 15, 2017 | 78.69 | 80.31 | 78.05 | 79.63 | 5,013,118 | -0.01(-0.01%) |
Nov 14, 2017 | 80.96 | 81.13 | 78.18 | 79.64 | 8,166,087 | -1.61(-1.98%) |
Nov 13, 2017 | 82.05 | 82.12 | 80.93 | 81.26 | 3,560,797 | -1.08(-1.32%) |
Nov 10, 2017 | 82.23 | 82.61 | 81.47 | 82.34 | 4,319,120 | -0.15(-0.18%) |
Nov 09, 2017 | 82.56 | 82.88 | 81.44 | 82.49 | 3,269,914 | -0.29(-0.35%) |
Nov 08, 2017 | 83.60 | 83.97 | 82.46 | 82.78 | 3,336,877 | -0.93(-1.11%) |
Nov 07, 2017 | 84.47 | 84.63 | 83.32 | 83.70 | 2,715,345 | -0.89(-1.05%) |
Nov 06, 2017 | 85.36 | 85.61 | 84.49 | 84.59 | 2,817,898 | -0.57(-0.67%) |
Nov 03, 2017 | 83.55 | 85.36 | 83.28 | 85.16 | 6,089,979 | +1.69(+2.03%) |
Nov 02, 2017 | 82.33 | 83.78 | 81.76 | 83.46 | 3,854,778 | +1.42(+1.73%) |
Nov 01, 2017 | 83.98 | 84.31 | 81.61 | 82.04 | 4,293,882 | -1.16(-1.40%) |
Oct 31, 2017 | 83.83 | 84.81 | 82.99 | 83.21 | 2,902,525 | -0.37(-0.44%) |
Oct 30, 2017 | 83.36 | 82.75 | 83.57 | 4,808,429 | +0.21(+0.25%) | |
Oct 27, 2017 | 81.60 | 83.59 | 81.44 | 83.36 | 5,252,701 | +1.98(+2.43%) |
Oct 26, 2017 | 81.61 | 82.48 | 80.89 | 81.39 | 5,602,370 | -1.05(-1.28%) |
Oct 25, 2017 | 83.27 | 83.56 | 81.75 | 82.44 | 4,913,721 | -0.71(-0.85%) |
Oct 24, 2017 | 84.18 | 84.37 | 82.73 | 83.15 | 4,090,001 | -0.88(-1.04%) |
Oct 23, 2017 | 85.28 | 85.33 | 83.88 | 84.02 | 3,903,925 | -1.15(-1.35%) |
Oct 20, 2017 | 85.22 | 85.49 | 84.28 | 85.18 | 5,178,599 | -0.09(-0.10%) |
Oct 19, 2017 | 85.34 | 85.69 | 84.38 | 85.27 | 3,516,464 | -0.52(-0.60%) |
Oct 18, 2017 | 86.75 | 87.06 | 85.58 | 85.78 | 3,478,067 | -0.51(-0.59%) |
Oct 17, 2017 | 86.44 | 87.00 | 86.12 | 86.29 | 2,124,339 | -0.18(-0.21%) |
Oct 16, 2017 | 86.62 | 88.09 | 85.89 | 86.47 | 5,123,446 | +0.26(+0.30%) |
Oct 13, 2017 | 86.91 | 87.00 | 86.13 | 86.21 | 2,882,286 | -0.63(-0.72%) |
Oct 12, 2017 | 86.92 | 87.07 | 86.41 | 86.84 | 2,236,107 | -0.08(-0.09%) |
Oct 11, 2017 | 87.19 | 87.32 | 86.69 | 86.92 | 1,772,989 | -0.26(-0.30%) |
Oct 10, 2017 | 87.66 | 87.67 | 86.48 | 87.18 | 1,839,746 | -0.10(-0.11%) |
Oct 09, 2017 | 88.04 | 88.14 | 87.06 | 87.27 | 1,374,510 | -0.59(-0.67%) |
Oct 06, 2017 | 87.76 | 88.52 | 87.43 | 87.86 | 2,355,718 | -0.19(-0.21%) |
Oct 05, 2017 | 88.10 | 88.31 | 87.40 | 88.05 | 2,716,783 | +0.27(+0.31%) |
Oct 04, 2017 | 87.28 | 88.02 | 86.75 | 87.78 | 3,012,080 | +0.46(+0.52%) |
Oct 03, 2017 | 88.00 | 88.00 | 86.55 | 87.32 | 2,956,702 | -0.19(-0.22%) |
Oct 02, 2017 | 86.53 | 87.67 | 86.26 | 87.51 | 4,774,061 | +1.39(+1.62%) |
Sep 29, 2017 | 85.55 | 86.24 | 85.14 | 86.12 | 3,410,287 | +0.69(+0.80%) |
Sep 28, 2017 | 84.13 | 85.90 | 83.77 | 85.43 | 4,907,294 | +1.40(+1.67%) |
Sep 27, 2017 | 84.35 | 84.03 | 2,883,764 | +1.21(+1.47%) | ||
Sep 26, 2017 | 83.91 | 84.10 | 82.54 | 82.82 | 3,274,039 | -0.99(-1.19%) |
Sep 25, 2017 | 83.34 | 84.48 | 82.91 | 83.81 | 5,401,487 | +0.34(+0.41%) |
Sep 22, 2017 | 83.66 | 83.74 | 83.12 | 83.47 | 2,793,290 | -0.68(-0.80%) |
Sep 21, 2017 | 84.79 | 85.24 | 84.05 | 84.15 | 3,096,822 | -0.58(-0.68%) |
Sep 20, 2017 | 83.59 | 84.79 | 83.49 | 84.73 | 4,108,160 | +1.47(+1.77%) |
Sep 19, 2017 | 83.87 | 83.87 | 82.87 | 83.26 | 2,274,767 | -0.34(-0.40%) |
Sep 18, 2017 | 83.43 | 84.26 | 83.25 | 83.59 | 2,999,803 | +0.37(+0.44%) |
Sep 15, 2017 | 82.89 | 83.47 | 82.37 | 83.23 | 2,613,181 | +0.50(+0.61%) |
Sep 14, 2017 | 82.91 | 83.44 | 82.24 | 82.72 | 3,000,936 | -0.34(-0.41%) |
Sep 13, 2017 | 83.03 | 83.50 | 82.81 | 83.06 | 1,436,478 | +0.01(+0.01%) |
Sep 12, 2017 | 83.21 | 83.43 | 82.38 | 83.05 | 2,748,904 | -0.36(-0.43%) |
Sep 11, 2017 | 84.09 | 84.09 | 82.78 | 83.41 | 2,491,408 | +0.06(+0.07%) |
Sep 08, 2017 | 83.76 | 84.17 | 83.16 | 83.35 | 2,474,650 | -0.53(-0.63%) |
Sep 07, 2017 | 83.83 | 84.08 | 82.88 | 83.87 | 2,477,536 | +0.13(+0.15%) |
Sep 06, 2017 | 84.07 | 84.30 | 82.80 | 83.75 | 3,653,595 | +0.24(+0.29%) |
Sep 05, 2017 | 84.20 | 84.27 | 82.31 | 83.51 | 3,416,995 | -0.64(-0.76%) |
Sep 01, 2017 | 83.61 | 84.42 | 82.84 | 84.14 | 4,969,374 | +0.79(+0.94%) |
Aug 31, 2017 | 81.51 | 83.74 | 81.35 | 83.36 | 7,178,721 | +2.26(+2.78%) |
Aug 30, 2017 | 80.28 | 81.64 | 79.99 | 81.10 | 3,637,825 | +0.96(+1.20%) |
Aug 29, 2017 | 78.82 | 80.56 | 78.64 | 80.14 | 3,053,049 | +0.36(+0.45%) |
Aug 28, 2017 | 78.65 | 79.85 | 78.57 | 79.78 | 5,851,217 | +2.41(+3.11%) |
Aug 25, 2017 | 78.50 | 78.53 | 77.13 | 77.37 | 2,413,182 | -0.74(-0.94%) |
Aug 24, 2017 | 76.81 | 78.31 | 76.40 | 78.11 | 5,530,730 | +1.57(+2.05%) |
Aug 23, 2017 | 76.25 | 77.27 | 76.01 | 76.54 | 2,161,306 | -0.20(-0.26%) |
Aug 22, 2017 | 75.27 | 76.88 | 75.26 | 76.74 | 2,606,167 | +1.79(+2.39%) |
Aug 21, 2017 | 74.49 | 75.09 | 74.02 | 74.95 | 2,197,852 | +0.42(+0.56%) |
Aug 18, 2017 | 74.37 | 75.15 | 73.95 | 74.53 | 4,798,603 | -0.08(-0.11%) |
Aug 17, 2017 | 75.87 | 76.53 | 74.53 | 74.61 | 4,801,828 | -1.45(-1.91%) |
Aug 16, 2017 | 76.25 | 76.82 | 75.89 | 76.06 | 2,442,459 | +0.02(+0.03%) |
Aug 15, 2017 | 76.32 | 76.47 | 75.65 | 76.04 | 2,254,317 | +0.03(+0.04%) |
Aug 14, 2017 | 75.75 | 76.42 | 75.61 | 76.01 | 2,946,735 | +0.67(+0.88%) |
Aug 11, 2017 | 74.12 | 75.39 | 73.93 | 75.34 | 5,447,923 | +1.29(+1.75%) |
Aug 10, 2017 | 76.28 | 76.37 | 73.83 | 74.05 | 5,879,472 | -2.77(-3.61%) |
Aug 09, 2017 | 76.65 | 77.79 | 76.55 | 76.82 | 2,707,604 | -0.41(-0.53%) |
Aug 08, 2017 | 78.11 | 78.61 | 76.92 | 77.23 | 2,199,904 | -0.88(-1.12%) |
Aug 07, 2017 | 77.81 | 78.16 | 77.23 | 78.11 | 3,661,527 | +0.32(+0.41%) |
Aug 04, 2017 | 76.72 | 77.82 | 76.40 | 77.79 | 2,724,872 | +1.39(+1.82%) |
Aug 03, 2017 | 76.75 | 76.94 | 75.87 | 76.40 | 2,954,500 | -0.35(-0.45%) |
Aug 02, 2017 | 76.68 | 77.23 | 75.27 | 76.75 | 4,496,886 | +0.09(+0.12%) |
Aug 01, 2017 | 77.94 | 78.24 | 75.97 | 76.66 | 5,358,582 | -1.07(-1.38%) |
Jul 31, 2017 | 79.19 | 79.36 | 77.64 | 77.73 | 2,621,651 | -1.56(-1.97%) |
Jul 28, 2017 | 77.83 | 79.49 | 77.71 | 79.29 | 2,554,506 | +0.99(+1.27%) |
Jul 27, 2017 | 80.94 | 80.95 | 77.63 | 78.30 | 5,394,140 | -2.04(-2.54%) |
Jul 26, 2017 | 80.31 | 80.90 | 80.10 | 80.33 | 3,030,948 | +0.18(+0.22%) |
Jul 25, 2017 | 81.88 | 81.92 | 79.70 | 80.16 | 6,407,318 | -1.13(-1.39%) |
Jul 24, 2017 | 80.31 | 81.33 | 79.83 | 81.29 | 3,337,693 | +0.97(+1.21%) |
Jul 21, 2017 | 79.66 | 80.62 | 79.55 | 80.31 | 3,248,510 | +0.63(+0.79%) |
Jul 20, 2017 | 79.01 | 80.42 | 78.86 | 79.69 | 7,088,841 | +1.02(+1.30%) |
Jul 19, 2017 | 78.85 | 79.51 | 78.24 | 78.66 | 2,902,125 | +0.88(+1.14%) |
Jul 18, 2017 | 77.88 | 78.12 | 77.24 | 77.78 | 2,131,129 | -0.09(-0.11%) |
Jul 17, 2017 | 78.70 | 79.31 | 77.82 | 77.87 | 2,927,318 | -0.76(-0.96%) |
Jul 14, 2017 | 78.75 | 79.37 | 78.42 | 78.62 | 3,217,070 | -0.11(-0.14%) |
Jul 13, 2017 | 78.38 | 79.32 | 76.73 | 78.73 | 9,034,424 | +0.60(+0.76%) |
Jul 12, 2017 | 78.07 | 78.30 | 77.43 | 78.14 | 5,375,788 | +0.74(+0.95%) |
Jul 11, 2017 | 76.95 | 77.74 | 76.76 | 77.40 | 2,580,607 | +0.75(+0.97%) |
Jul 10, 2017 | 77.81 | 77.99 | 76.44 | 76.66 | 2,648,058 | -1.16(-1.50%) |
Jul 07, 2017 | 78.02 | 78.22 | 77.43 | 77.82 | 2,273,388 | +0.30(+0.38%) |
Jul 06, 2017 | 78.82 | 77.11 | 77.52 | 4,221,712 | -1.43(-1.81%) | |
Jul 05, 2017 | 77.52 | 79.17 | 77.36 | 78.95 | 6,661,940 | +1.48(+1.91%) |
Jul 03, 2017 | 76.96 | 77.88 | 76.72 | 77.47 | 2,118,562 | +0.73(+0.95%) |
Jun 30, 2017 | 77.65 | 77.66 | 76.44 | 76.75 | 3,745,739 | -1.03(-1.33%) |
Jun 29, 2017 | 78.85 | 78.92 | 76.86 | 77.78 | 5,003,741 | -1.01(-1.29%) |
Jun 28, 2017 | 77.55 | 79.08 | 76.54 | 78.79 | 7,036,619 | +1.96(+2.55%) |
Jun 27, 2017 | 79.40 | 79.76 | 76.77 | 76.83 | 5,630,012 | -2.81(-3.53%) |
Jun 26, 2017 | 80.28 | 80.43 | 78.73 | 79.65 | 4,385,467 | -0.21(-0.26%) |
Jun 23, 2017 | 78.42 | 80.03 | 77.67 | 79.86 | 7,173,404 | +1.10(+1.40%) |
Jun 22, 2017 | 78.71 | 79.80 | 77.79 | 78.75 | 9,717,394 | +0.69(+0.88%) |
Jun 21, 2017 | 75.44 | 78.11 | 75.06 | 78.07 | 9,023,027 | +3.51(+4.71%) |
Jun 20, 2017 | 73.91 | 76.15 | 73.67 | 74.56 | 7,441,034 | +0.82(+1.11%) |
Jun 19, 2017 | 71.89 | 74.13 | 71.86 | 73.74 | 4,514,606 | +2.55(+3.58%) |
Jun 16, 2017 | 70.89 | 71.27 | 70.31 | 71.20 | 2,652,619 | +0.16(+0.22%) |
Jun 15, 2017 | 71.49 | 71.91 | 70.38 | 71.04 | 5,331,746 | -0.98(-1.36%) |
Jun 14, 2017 | 71.58 | 72.56 | 71.34 | 72.02 | 4,715,000 | +0.47(+0.65%) |
Jun 13, 2017 | 70.98 | 71.56 | 70.58 | 71.55 | 2,918,698 | +0.80(+1.14%) |
Jun 12, 2017 | 70.69 | 71.04 | 69.38 | 70.75 | 3,880,066 | -0.09(-0.13%) |
Jun 09, 2017 | 71.09 | 72.23 | 70.20 | 70.84 | 4,966,695 | -0.27(-0.38%) |
Jun 08, 2017 | 70.39 | 71.23 | 70.23 | 71.11 | 2,427,243 | +0.78(+1.12%) |
Jun 07, 2017 | 70.34 | 70.72 | 69.83 | 70.32 | 2,548,410 | +0.17(+0.24%) |
Jun 06, 2017 | 70.09 | 70.93 | 69.75 | 70.15 | 3,005,081 | +0.00(+0.00%) |
Jun 05, 2017 | 71.15 | 71.24 | 69.55 | 70.15 | 4,272,592 | -0.44(-0.62%) |
Jun 02, 2017 | 69.34 | 70.79 | 69.12 | 70.59 | 4,443,496 | +1.51(+2.18%) |