Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 83.00 | 83.00 | 83.00 | 0 | -0.08(-0.10%) | |
Aug 30, 2018 | 82.01 | 83.39 | 81.48 | 83.08 | 1,567,814 | +0.74(+0.90%) |
Aug 29, 2018 | 81.80 | 82.50 | 80.98 | 82.35 | 858,773 | +0.36(+0.44%) |
Aug 28, 2018 | 81.93 | 82.08 | 81.09 | 81.99 | 627,472 | +0.38(+0.46%) |
Aug 27, 2018 | 81.76 | 82.71 | 81.40 | 81.61 | 852,744 | +0.12(+0.15%) |
Aug 24, 2018 | 81.74 | 82.09 | 81.11 | 81.49 | 679,318 | +0.05(+0.06%) |
Aug 23, 2018 | 81.40 | 81.73 | 80.74 | 81.44 | 906,164 | +0.12(+0.15%) |
Aug 22, 2018 | 81.12 | 81.53 | 80.29 | 81.32 | 596,586 | +0.15(+0.18%) |
Aug 21, 2018 | 81.51 | 81.95 | 81.12 | 81.17 | 834,073 | -0.26(-0.32%) |
Aug 20, 2018 | 80.92 | 81.79 | 80.92 | 81.43 | 940,929 | +0.51(+0.63%) |
Aug 17, 2018 | 79.69 | 81.62 | 79.69 | 80.93 | 1,407,848 | +1.18(+1.48%) |
Aug 16, 2018 | 78.97 | 80.18 | 77.86 | 79.74 | 1,972,706 | +1.56(+2.00%) |
Aug 15, 2018 | 77.10 | 78.21 | 76.25 | 78.18 | 1,499,317 | +0.63(+0.82%) |
Aug 14, 2018 | 76.37 | 78.19 | 76.35 | 77.55 | 1,287,395 | +1.26(+1.65%) |
Aug 13, 2018 | 75.32 | 76.48 | 75.23 | 76.29 | 1,355,572 | +0.99(+1.32%) |
Aug 10, 2018 | 76.24 | 76.31 | 75.00 | 75.30 | 1,366,242 | -1.16(-1.51%) |
Aug 09, 2018 | 75.98 | 77.63 | 75.64 | 76.46 | 1,433,230 | +0.53(+0.70%) |
Aug 08, 2018 | 76.46 | 76.75 | 74.84 | 75.92 | 1,575,781 | -0.72(-0.93%) |
Aug 07, 2018 | 75.33 | 77.90 | 74.88 | 76.64 | 1,721,957 | +1.19(+1.58%) |
Aug 06, 2018 | 73.71 | 75.98 | 73.54 | 75.45 | 2,141,288 | +1.07(+1.44%) |
Aug 03, 2018 | 72.54 | 74.71 | 71.85 | 74.37 | 2,109,407 | +1.83(+2.52%) |
Aug 02, 2018 | 71.64 | 73.18 | 70.98 | 72.54 | 4,041,531 | -0.47(-0.64%) |
Aug 01, 2018 | 75.01 | 76.09 | 72.98 | 73.01 | 2,567,008 | -2.15(-2.86%) |
Jul 31, 2018 | 76.43 | 76.69 | 75.12 | 75.16 | 1,633,267 | -0.99(-1.30%) |
Jul 30, 2018 | 76.34 | 77.60 | 75.82 | 76.15 | 1,816,590 | -0.01(-0.01%) |
Jul 27, 2018 | 76.43 | 77.49 | 75.45 | 76.16 | 1,398,904 | -0.29(-0.38%) |
Jul 26, 2018 | 77.92 | 78.30 | 76.22 | 76.46 | 1,779,455 | -1.41(-1.80%) |
Jul 25, 2018 | 77.37 | 78.26 | 76.92 | 77.86 | 1,375,821 | +0.77(+1.00%) |
Jul 24, 2018 | 77.94 | 78.61 | 76.96 | 77.09 | 1,002,174 | -0.75(-0.97%) |
Jul 23, 2018 | 77.82 | 78.73 | 77.80 | 77.84 | 730,342 | +0.05(+0.06%) |
Jul 20, 2018 | 77.87 | 78.56 | 76.52 | 77.80 | 1,340,229 | -0.79(-1.01%) |
Jul 19, 2018 | 79.23 | 79.34 | 76.70 | 78.59 | 2,388,330 | -0.71(-0.89%) |
Jul 18, 2018 | 79.77 | 80.41 | 79.06 | 79.29 | 886,102 | -0.45(-0.56%) |
Jul 17, 2018 | 79.61 | 80.44 | 79.41 | 79.74 | 1,194,640 | -0.07(-0.09%) |
Jul 16, 2018 | 81.05 | 81.05 | 79.71 | 79.82 | 1,009,073 | -0.93(-1.15%) |
Jul 13, 2018 | 79.88 | 81.44 | 79.41 | 80.75 | 1,260,633 | +1.02(+1.28%) |
Jul 12, 2018 | 80.61 | 80.75 | 79.17 | 79.73 | 1,613,652 | -0.31(-0.39%) |
Jul 11, 2018 | 80.01 | 80.26 | 78.64 | 80.04 | 1,362,042 | -0.92(-1.13%) |
Jul 10, 2018 | 81.69 | 81.76 | 80.72 | 80.96 | 917,928 | -0.10(-0.12%) |
Jul 09, 2018 | 81.10 | 82.25 | 80.83 | 81.06 | 1,563,461 | +0.26(+0.32%) |
Jul 06, 2018 | 80.47 | 80.96 | 79.75 | 80.80 | 1,105,605 | +0.71(+0.88%) |
Jul 05, 2018 | 79.32 | 80.16 | 78.90 | 80.09 | 948,965 | +0.48(+0.60%) |
Jul 03, 2018 | 79.62 | 79.62 | 79.62 | 0 | +0.88(+1.12%) | |
Jul 02, 2018 | 77.89 | 78.74 | 76.78 | 78.73 | 1,371,941 | +0.41(+0.53%) |
Jun 29, 2018 | 79.51 | 77.50 | 78.32 | 1,526,207 | -0.76(-0.96%) | |
Jun 28, 2018 | 76.46 | 79.69 | 75.45 | 79.08 | 5,465,586 | -3.42(-4.14%) |
Jun 27, 2018 | 83.00 | 84.07 | 82.22 | 82.50 | 883,723 | -0.52(-0.63%) |
Jun 26, 2018 | 84.42 | 84.81 | 82.88 | 83.02 | 1,044,898 | -1.68(-1.98%) |
Jun 25, 2018 | 85.56 | 86.16 | 83.91 | 84.70 | 730,465 | -1.18(-1.37%) |
Jun 22, 2018 | 85.74 | 86.65 | 85.30 | 85.88 | 1,122,681 | +0.27(+0.31%) |
Jun 21, 2018 | 86.04 | 86.30 | 85.29 | 85.61 | 1,048,235 | -0.02(-0.02%) |
Jun 20, 2018 | 84.53 | 85.95 | 84.22 | 85.63 | 697,464 | +0.97(+1.15%) |
Jun 19, 2018 | 83.52 | 84.67 | 83.02 | 84.66 | 1,261,911 | +0.55(+0.66%) |
Jun 18, 2018 | 86.59 | 86.72 | 83.88 | 84.11 | 1,383,556 | -3.01(-3.46%) |
Jun 15, 2018 | 87.15 | 85.74 | 87.12 | 2,223,965 | +1.38(+1.61%) | |
Jun 14, 2018 | 83.45 | 86.17 | 83.04 | 85.74 | 2,072,435 | +2.47(+2.97%) |
Jun 13, 2018 | 81.39 | 84.40 | 81.33 | 83.27 | 2,677,851 | +2.41(+2.98%) |
Jun 12, 2018 | 80.31 | 80.87 | 79.22 | 80.87 | 1,104,094 | +0.70(+0.87%) |
Jun 11, 2018 | 79.22 | 80.70 | 79.11 | 80.17 | 1,736,775 | +1.09(+1.38%) |
Jun 08, 2018 | 79.54 | 79.99 | 78.19 | 79.07 | 1,305,016 | -0.47(-0.59%) |
Jun 07, 2018 | 80.22 | 80.56 | 79.39 | 79.54 | 1,371,159 | -0.51(-0.63%) |
Jun 06, 2018 | 80.08 | 80.05 | 1,175,894 | +2.17(+2.78%) | ||
Jun 05, 2018 | 77.52 | 78.49 | 77.22 | 77.88 | 1,063,433 | +0.43(+0.56%) |
Jun 04, 2018 | 76.12 | 78.29 | 76.00 | 77.45 | 1,129,907 | +0.90(+1.18%) |
Jun 01, 2018 | 75.92 | 76.81 | 75.45 | 76.55 | 1,111,042 | +1.10(+1.46%) |
May 31, 2018 | 77.55 | 77.55 | 75.29 | 75.45 | 1,472,655 | -1.83(-2.37%) |
May 30, 2018 | 76.07 | 77.69 | 75.77 | 77.27 | 991,704 | +1.43(+1.89%) |
May 29, 2018 | 77.68 | 77.93 | 75.41 | 75.84 | 1,513,968 | -2.68(-3.42%) |
May 25, 2018 | 78.52 | 78.52 | 78.52 | 0 | +1.29(+1.66%) | |
May 24, 2018 | 76.75 | 78.28 | 75.63 | 77.24 | 1,332,692 | +0.12(+0.15%) |
May 23, 2018 | 77.04 | 77.73 | 76.56 | 77.12 | 1,005,446 | -0.51(-0.65%) |
May 22, 2018 | 77.70 | 78.72 | 77.39 | 77.62 | 1,152,167 | +0.16(+0.20%) |
May 21, 2018 | 78.28 | 78.63 | 77.19 | 77.47 | 1,058,732 | -0.39(-0.51%) |
May 18, 2018 | 79.76 | 79.94 | 77.80 | 77.86 | 1,425,419 | -1.76(-2.21%) |
May 17, 2018 | 78.59 | 80.35 | 78.03 | 79.63 | 1,674,893 | +0.99(+1.26%) |
May 16, 2018 | 78.58 | 79.31 | 78.02 | 78.64 | 1,112,668 | +0.29(+0.37%) |
May 15, 2018 | 79.20 | 80.00 | 78.13 | 78.34 | 1,124,333 | -1.47(-1.84%) |
May 14, 2018 | 79.95 | 80.91 | 79.48 | 79.82 | 1,109,863 | +0.37(+0.46%) |
May 11, 2018 | 78.28 | 80.02 | 77.40 | 79.45 | 2,026,558 | +1.23(+1.58%) |
May 10, 2018 | 78.11 | 80.32 | 78.11 | 78.22 | 2,183,217 | +0.74(+0.96%) |
May 09, 2018 | 77.57 | 78.29 | 77.10 | 77.48 | 2,246,306 | +0.03(+0.04%) |
May 08, 2018 | 77.35 | 78.16 | 76.60 | 77.45 | 1,742,325 | +0.00(+0.00%) |
May 07, 2018 | 79.06 | 80.00 | 77.37 | 77.45 | 1,405,406 | -1.54(-1.95%) |
May 04, 2018 | 77.28 | 79.84 | 76.35 | 78.98 | 2,145,935 | +0.91(+1.17%) |
May 03, 2018 | 81.62 | 81.84 | 77.98 | 78.07 | 3,808,146 | -6.23(-7.39%) |
May 02, 2018 | 80.99 | 86.88 | 79.61 | 84.30 | 3,829,713 | +2.73(+3.34%) |
May 01, 2018 | 82.72 | 82.93 | 80.19 | 81.57 | 1,829,294 | -1.26(-1.52%) |
Apr 30, 2018 | 85.30 | 85.30 | 82.79 | 82.83 | 1,211,855 | -2.28(-2.68%) |
Apr 27, 2018 | 84.07 | 85.28 | 83.88 | 85.11 | 1,181,662 | +0.91(+1.08%) |
Apr 26, 2018 | 84.00 | 84.88 | 83.33 | 84.21 | 1,158,306 | +0.59(+0.71%) |
Apr 25, 2018 | 82.23 | 83.64 | 81.66 | 83.61 | 789,980 | +1.18(+1.43%) |
Apr 24, 2018 | 83.58 | 84.12 | 81.74 | 82.43 | 1,087,312 | -0.55(-0.66%) |
Apr 23, 2018 | 82.44 | 83.05 | 82.16 | 82.98 | 1,049,639 | +0.80(+0.97%) |
Apr 20, 2018 | 84.13 | 84.15 | 81.50 | 82.19 | 969,614 | -1.66(-1.98%) |
Apr 19, 2018 | 84.67 | 84.67 | 82.56 | 83.85 | 1,176,087 | -0.97(-1.14%) |
Apr 18, 2018 | 83.83 | 86.16 | 83.58 | 84.82 | 2,329,241 | +1.56(+1.88%) |
Apr 17, 2018 | 81.85 | 83.58 | 81.79 | 83.26 | 3,097,422 | +2.08(+2.56%) |
Apr 16, 2018 | 79.40 | 82.00 | 76.99 | 81.18 | 5,580,663 | +1.78(+2.25%) |
Apr 13, 2018 | 80.83 | 81.19 | 78.75 | 79.40 | 1,351,264 | -1.25(-1.55%) |
Apr 12, 2018 | 81.89 | 82.16 | 80.38 | 80.65 | 710,143 | -0.82(-1.01%) |
Apr 11, 2018 | 80.43 | 82.22 | 80.31 | 81.47 | 792,497 | +0.16(+0.20%) |
Apr 10, 2018 | 80.13 | 81.82 | 79.88 | 81.31 | 1,276,667 | +1.94(+2.44%) |
Apr 09, 2018 | 78.47 | 80.19 | 78.04 | 79.37 | 1,224,325 | +1.26(+1.62%) |
Apr 06, 2018 | 78.91 | 79.63 | 77.38 | 78.11 | 1,741,610 | -1.80(-2.25%) |
Apr 05, 2018 | 78.28 | 81.00 | 77.86 | 79.91 | 3,252,207 | +1.03(+1.31%) |
Apr 04, 2018 | 75.68 | 79.27 | 75.65 | 78.88 | 1,624,483 | +2.12(+2.76%) |
Apr 03, 2018 | 76.08 | 76.83 | 74.60 | 76.75 | 1,441,850 | +1.15(+1.52%) |
Apr 02, 2018 | 78.74 | 79.19 | 74.82 | 75.60 | 2,140,725 | -3.24(-4.11%) |
Mar 29, 2018 | 78.84 | 78.84 | 78.84 | 0 | +1.01(+1.29%) | |
Mar 28, 2018 | 77.23 | 78.42 | 76.93 | 77.83 | 2,153,726 | +1.01(+1.31%) |
Mar 27, 2018 | 77.67 | 77.92 | 76.25 | 76.83 | 1,590,653 | -0.86(-1.11%) |
Mar 26, 2018 | 77.63 | 77.81 | 75.79 | 77.69 | 1,803,432 | +0.84(+1.09%) |
Mar 23, 2018 | 78.04 | 79.07 | 76.64 | 76.85 | 1,781,915 | -0.89(-1.14%) |
Mar 22, 2018 | 80.84 | 80.84 | 77.42 | 77.73 | 5,050,800 | -4.12(-5.03%) |
Mar 21, 2018 | 81.80 | 83.64 | 81.64 | 81.85 | 1,874,907 | +0.28(+0.35%) |
Mar 20, 2018 | 85.01 | 85.22 | 80.61 | 81.56 | 2,845,667 | -3.48(-4.10%) |
Mar 19, 2018 | 88.10 | 88.10 | 84.88 | 85.05 | 1,232,543 | -3.30(-3.74%) |
Mar 16, 2018 | 89.10 | 89.83 | 88.21 | 88.35 | 1,746,861 | -0.69(-0.77%) |
Mar 15, 2018 | 90.58 | 90.76 | 89.01 | 89.04 | 1,368,478 | -1.12(-1.24%) |
Mar 14, 2018 | 92.25 | 92.47 | 89.95 | 90.15 | 1,408,615 | -1.85(-2.01%) |
Mar 13, 2018 | 91.85 | 92.72 | 91.76 | 92.00 | 1,650,118 | +0.28(+0.31%) |
Mar 12, 2018 | 90.73 | 92.38 | 90.51 | 91.71 | 1,735,095 | +1.18(+1.30%) |
Mar 09, 2018 | 88.61 | 90.58 | 88.49 | 90.54 | 1,134,996 | +2.52(+2.87%) |
Mar 08, 2018 | 88.03 | 89.64 | 87.07 | 88.01 | 1,240,976 | +0.59(+0.67%) |
Mar 07, 2018 | 87.69 | 87.43 | 1,121,301 | +0.82(+0.95%) | ||
Mar 06, 2018 | 87.33 | 87.36 | 86.03 | 86.60 | 1,463,325 | -0.18(-0.21%) |
Mar 05, 2018 | 85.06 | 87.11 | 84.90 | 86.79 | 1,440,799 | +0.86(+1.00%) |
Mar 02, 2018 | 84.77 | 86.49 | 84.65 | 85.93 | 1,629,168 | +0.60(+0.71%) |
Mar 01, 2018 | 86.73 | 87.19 | 84.60 | 85.32 | 2,382,164 | -1.70(-1.95%) |
Feb 28, 2018 | 89.57 | 90.61 | 87.01 | 87.02 | 1,566,170 | -2.27(-2.54%) |
Feb 27, 2018 | 92.37 | 92.88 | 85.19 | 89.29 | 5,181,431 | -2.69(-2.92%) |
Feb 26, 2018 | 90.16 | 92.33 | 89.71 | 91.98 | 1,696,050 | +1.98(+2.19%) |
Feb 23, 2018 | 89.23 | 90.07 | 88.40 | 90.00 | 1,233,027 | +1.19(+1.34%) |
Feb 22, 2018 | 88.39 | 88.82 | 3,736,221 | -1.33(-1.47%) | ||
Feb 21, 2018 | 91.28 | 91.30 | 89.93 | 90.14 | 3,078,726 | -1.25(-1.37%) |
Feb 20, 2018 | 90.52 | 91.50 | 90.10 | 91.39 | 1,841,103 | +0.49(+0.54%) |
Feb 16, 2018 | 90.90 | 90.90 | 90.90 | 0 | +1.99(+2.24%) | |
Feb 15, 2018 | 88.30 | 88.93 | 86.09 | 88.91 | 3,166,016 | +1.09(+1.24%) |
Feb 14, 2018 | 88.59 | 89.44 | 87.09 | 87.81 | 4,366,463 | -1.25(-1.40%) |
Feb 13, 2018 | 92.61 | 92.92 | 87.40 | 89.06 | 10,676,118 | +7.58(+9.30%) |
Feb 12, 2018 | 81.85 | 83.39 | 80.85 | 81.48 | 2,326,141 | +0.24(+0.29%) |
Feb 09, 2018 | 84.30 | 84.30 | 78.16 | 81.25 | 4,029,738 | -2.15(-2.58%) |
Feb 08, 2018 | 86.14 | 87.05 | 83.31 | 83.40 | 1,912,443 | -2.43(-2.83%) |
Feb 07, 2018 | 83.44 | 86.85 | 82.99 | 85.83 | 2,753,642 | +2.44(+2.93%) |
Feb 06, 2018 | 84.33 | 85.05 | 79.45 | 83.39 | 5,022,307 | -1.92(-2.25%) |
Feb 05, 2018 | 87.10 | 87.71 | 83.89 | 85.31 | 1,797,209 | -2.16(-2.47%) |
Feb 02, 2018 | 90.26 | 90.26 | 87.37 | 87.47 | 1,822,595 | -2.98(-3.29%) |
Feb 01, 2018 | 89.03 | 90.92 | 88.05 | 90.45 | 3,059,271 | -0.35(-0.38%) |
Jan 31, 2018 | 93.81 | 93.86 | 90.26 | 90.79 | 2,698,965 | -2.54(-2.72%) |
Jan 30, 2018 | 92.92 | 94.42 | 91.20 | 93.33 | 3,418,399 | -2.40(-2.50%) |
Jan 29, 2018 | 95.78 | 96.81 | 95.53 | 95.73 | 1,562,124 | -0.36(-0.37%) |
Jan 26, 2018 | 95.25 | 96.31 | 94.84 | 96.09 | 1,595,389 | +1.01(+1.06%) |
Jan 25, 2018 | 95.35 | 95.35 | 94.22 | 95.07 | 1,089,810 | -0.23(-0.24%) |
Jan 24, 2018 | 94.09 | 95.61 | 93.74 | 95.30 | 2,318,143 | +1.65(+1.76%) |
Jan 23, 2018 | 93.83 | 94.40 | 93.01 | 93.65 | 1,505,597 | +0.14(+0.15%) |
Jan 22, 2018 | 91.35 | 93.58 | 90.78 | 93.52 | 1,441,830 | +2.37(+2.60%) |
Jan 19, 2018 | 91.89 | 92.53 | 90.76 | 91.15 | 1,505,442 | -0.73(-0.79%) |
Jan 18, 2018 | 92.49 | 92.59 | 90.87 | 91.88 | 2,081,196 | -0.40(-0.43%) |
Jan 17, 2018 | 90.88 | 92.78 | 90.88 | 92.28 | 2,047,181 | +1.59(+1.76%) |
Jan 16, 2018 | 90.27 | 91.70 | 90.16 | 90.68 | 2,052,539 | +0.50(+0.56%) |
Jan 12, 2018 | 90.18 | 90.18 | 90.18 | 0 | +0.78(+0.88%) | |
Jan 11, 2018 | 88.73 | 89.40 | 87.92 | 89.40 | 857,070 | +0.85(+0.96%) |
Jan 10, 2018 | 88.61 | 86.31 | 88.55 | 1,174,890 | -0.28(-0.32%) | |
Jan 09, 2018 | 88.32 | 89.14 | 87.37 | 88.83 | 1,957,845 | +0.56(+0.64%) |
Jan 08, 2018 | 86.64 | 89.10 | 86.37 | 88.27 | 1,900,321 | +1.44(+1.66%) |
Jan 05, 2018 | 85.42 | 87.11 | 85.42 | 86.83 | 1,474,065 | +1.04(+1.21%) |
Jan 04, 2018 | 86.21 | 86.38 | 84.59 | 85.79 | 1,955,842 | -0.19(-0.22%) |
Jan 03, 2018 | 85.08 | 86.29 | 84.23 | 85.98 | 1,136,421 | +0.32(+0.37%) |
Jan 02, 2018 | 83.94 | 85.69 | 83.92 | 85.66 | 1,249,437 | +2.02(+2.42%) |
Dec 29, 2017 | 83.64 | 83.64 | 83.64 | 0 | -0.70(-0.83%) | |
Dec 28, 2017 | 84.61 | 84.65 | 83.57 | 84.34 | 1,265,175 | -0.01(-0.01%) |
Dec 27, 2017 | 84.88 | 84.90 | 83.81 | 84.35 | 806,642 | -0.59(-0.70%) |
Dec 26, 2017 | 84.24 | 85.52 | 83.72 | 84.94 | 806,063 | +0.72(+0.85%) |
Dec 22, 2017 | 85.09 | 85.09 | 83.35 | 84.23 | 1,462,459 | -0.48(-0.57%) |
Dec 21, 2017 | 85.40 | 85.77 | 84.21 | 84.71 | 1,542,845 | -0.68(-0.80%) |
Dec 20, 2017 | 85.33 | 85.85 | 84.68 | 85.39 | 1,583,441 | -0.05(-0.05%) |
Dec 19, 2017 | 84.42 | 86.03 | 84.11 | 85.44 | 2,210,274 | +1.27(+1.50%) |
Dec 18, 2017 | 84.57 | 84.67 | 83.58 | 84.17 | 2,064,403 | -0.70(-0.83%) |
Dec 15, 2017 | 82.87 | 85.68 | 82.69 | 84.87 | 4,559,496 | +3.52(+4.32%) |
Dec 14, 2017 | 80.48 | 82.71 | 80.35 | 81.36 | 3,206,313 | +0.76(+0.94%) |
Dec 13, 2017 | 79.74 | 81.29 | 79.58 | 80.60 | 1,526,679 | +0.60(+0.75%) |
Dec 12, 2017 | 80.00 | 80.04 | 79.06 | 80.00 | 1,534,680 | +0.96(+1.21%) |
Dec 11, 2017 | 79.30 | 79.71 | 78.60 | 79.04 | 1,477,347 | +0.06(+0.08%) |
Dec 08, 2017 | 78.40 | 79.10 | 77.46 | 78.98 | 1,903,682 | +0.70(+0.90%) |
Dec 07, 2017 | 78.59 | 79.11 | 77.82 | 78.28 | 1,936,146 | -0.05(-0.07%) |
Dec 06, 2017 | 78.52 | 79.06 | 77.77 | 78.33 | 1,673,854 | +0.09(+0.12%) |
Dec 05, 2017 | 79.70 | 79.76 | 77.49 | 78.24 | 2,092,507 | -1.39(-1.75%) |
Dec 04, 2017 | 78.09 | 80.34 | 77.83 | 79.63 | 2,341,037 | +2.25(+2.91%) |
Dec 01, 2017 | 76.50 | 77.66 | 73.97 | 77.38 | 3,500,308 | +0.12(+0.15%) |
Nov 30, 2017 | 77.43 | 78.43 | 76.42 | 77.27 | 1,985,127 | +0.15(+0.19%) |
Nov 29, 2017 | 76.12 | 78.00 | 75.65 | 77.12 | 2,613,679 | +1.38(+1.82%) |
Nov 28, 2017 | 74.15 | 75.77 | 73.47 | 75.74 | 1,701,283 | +1.85(+2.50%) |
Nov 27, 2017 | 73.85 | 74.50 | 73.47 | 73.90 | 1,296,525 | -0.10(-0.14%) |
Nov 24, 2017 | 74.61 | 74.68 | 73.08 | 74.00 | 770,367 | -0.15(-0.21%) |
Nov 22, 2017 | 72.86 | 74.69 | 72.49 | 74.15 | 2,115,444 | +1.77(+2.44%) |
Nov 21, 2017 | 70.90 | 72.48 | 70.66 | 72.38 | 1,755,059 | +1.82(+2.58%) |
Nov 20, 2017 | 71.33 | 71.75 | 69.67 | 70.56 | 1,853,673 | -1.26(-1.75%) |
Nov 17, 2017 | 72.56 | 72.90 | 70.67 | 71.82 | 2,411,475 | -0.99(-1.36%) |
Nov 16, 2017 | 70.46 | 73.17 | 70.18 | 72.81 | 3,294,425 | +2.52(+3.59%) |
Nov 15, 2017 | 68.29 | 70.41 | 67.63 | 70.29 | 3,012,281 | +1.93(+2.82%) |
Nov 14, 2017 | 68.09 | 68.43 | 67.50 | 68.36 | 2,055,247 | +0.00(+0.00%) |
Nov 13, 2017 | 67.72 | 69.81 | 67.37 | 68.36 | 3,190,542 | +0.36(+0.53%) |
Nov 10, 2017 | 68.04 | 69.52 | 67.14 | 68.00 | 3,315,307 | -0.24(-0.36%) |
Nov 09, 2017 | 68.06 | 69.47 | 67.91 | 68.24 | 2,842,243 | +0.24(+0.35%) |
Nov 08, 2017 | 67.88 | 68.37 | 66.50 | 68.01 | 1,886,302 | +0.09(+0.13%) |
Nov 07, 2017 | 67.92 | 68.66 | 67.60 | 67.92 | 1,960,567 | +0.05(+0.07%) |
Nov 06, 2017 | 67.82 | 68.18 | 66.36 | 67.87 | 3,836,491 | +0.05(+0.08%) |
Nov 03, 2017 | 66.49 | 68.27 | 66.47 | 67.82 | 3,006,808 | +1.42(+2.14%) |
Nov 02, 2017 | 69.83 | 71.56 | 65.19 | 66.39 | 4,235,721 | -3.07(-4.42%) |
Nov 01, 2017 | 70.25 | 70.26 | 69.18 | 69.47 | 2,808,317 | -0.30(-0.43%) |
Oct 31, 2017 | 69.67 | 71.61 | 68.41 | 69.76 | 3,455,480 | +0.02(+0.03%) |
Oct 30, 2017 | 68.91 | 70.52 | 68.91 | 69.75 | 2,387,880 | +0.50(+0.72%) |
Oct 27, 2017 | 71.25 | 71.41 | 68.60 | 69.25 | 5,173,558 | -2.17(-3.03%) |
Oct 26, 2017 | 76.13 | 77.79 | 70.24 | 71.41 | 5,246,082 | -3.13(-4.20%) |
Oct 25, 2017 | 74.34 | 74.81 | 73.81 | 74.54 | 1,575,702 | +0.34(+0.45%) |
Oct 24, 2017 | 74.97 | 75.23 | 73.11 | 74.21 | 1,286,136 | -0.62(-0.82%) |
Oct 23, 2017 | 75.40 | 75.64 | 74.13 | 74.82 | 1,231,114 | -0.62(-0.82%) |
Oct 20, 2017 | 74.86 | 75.95 | 74.66 | 75.44 | 1,430,902 | +0.92(+1.23%) |
Oct 19, 2017 | 73.27 | 74.84 | 73.20 | 74.52 | 1,584,607 | +1.55(+2.12%) |
Oct 18, 2017 | 72.65 | 74.03 | 72.65 | 72.97 | 1,874,323 | +0.49(+0.68%) |
Oct 17, 2017 | 71.52 | 73.00 | 71.08 | 72.48 | 1,151,442 | +0.86(+1.20%) |
Oct 16, 2017 | 71.64 | 73.47 | 71.08 | 71.62 | 2,807,432 | -0.40(-0.55%) |
Oct 13, 2017 | 72.91 | 73.81 | 70.51 | 72.02 | 2,723,564 | -1.23(-1.68%) |
Oct 12, 2017 | 72.87 | 73.71 | 72.87 | 73.26 | 1,317,486 | +0.44(+0.60%) |
Oct 11, 2017 | 72.03 | 72.98 | 71.85 | 72.82 | 1,108,014 | +0.70(+0.97%) |
Oct 10, 2017 | 72.07 | 72.89 | 71.63 | 72.12 | 1,787,155 | +1.09(+1.53%) |
Oct 09, 2017 | 72.72 | 72.97 | 70.60 | 71.03 | 2,916,818 | -1.93(-2.65%) |
Oct 06, 2017 | 76.36 | 76.61 | 72.57 | 72.97 | 3,220,582 | -3.30(-4.33%) |
Oct 05, 2017 | 76.30 | 77.33 | 76.00 | 76.27 | 2,356,235 | +1.25(+1.67%) |
Oct 04, 2017 | 75.03 | 76.28 | 74.85 | 75.01 | 2,434,216 | -0.13(-0.17%) |
Oct 03, 2017 | 75.55 | 75.91 | 74.81 | 75.14 | 1,259,505 | -0.38(-0.50%) |
Oct 02, 2017 | 75.22 | 75.82 | 74.69 | 75.52 | 2,132,051 | +0.50(+0.66%) |
Sep 29, 2017 | 74.08 | 76.01 | 73.82 | 75.02 | 1,797,233 | +1.60(+2.17%) |
Sep 28, 2017 | 74.21 | 74.23 | 72.77 | 73.43 | 1,236,244 | -1.31(-1.75%) |
Sep 27, 2017 | 74.50 | 75.07 | 73.45 | 74.73 | 1,059,827 | +0.39(+0.52%) |
Sep 26, 2017 | 73.81 | 74.93 | 73.74 | 74.34 | 1,123,444 | +0.92(+1.26%) |
Sep 25, 2017 | 72.74 | 73.76 | 72.66 | 73.42 | 790,987 | -0.06(-0.09%) |
Sep 22, 2017 | 73.01 | 73.62 | 72.83 | 73.48 | 922,014 | +0.61(+0.83%) |
Sep 21, 2017 | 72.07 | 73.38 | 71.80 | 72.87 | 1,142,575 | +0.80(+1.11%) |
Sep 20, 2017 | 72.05 | 72.61 | 71.02 | 72.08 | 1,461,414 | +0.20(+0.28%) |
Sep 19, 2017 | 73.01 | 73.47 | 71.74 | 71.88 | 1,818,298 | -1.26(-1.72%) |
Sep 18, 2017 | 74.16 | 74.37 | 73.03 | 73.14 | 1,489,807 | -0.84(-1.14%) |
Sep 15, 2017 | 72.96 | 74.10 | 72.55 | 73.98 | 3,013,750 | +0.82(+1.13%) |
Sep 14, 2017 | 74.63 | 74.63 | 72.93 | 73.16 | 3,167,923 | -3.29(-4.30%) |
Sep 13, 2017 | 75.94 | 76.47 | 75.30 | 76.45 | 1,445,888 | +0.38(+0.50%) |
Sep 12, 2017 | 76.33 | 76.89 | 75.35 | 76.07 | 1,996,130 | -0.44(-0.58%) |
Sep 11, 2017 | 75.55 | 76.66 | 75.15 | 76.51 | 1,357,609 | +1.71(+2.29%) |
Sep 08, 2017 | 74.83 | 76.10 | 74.64 | 74.80 | 2,136,259 | -0.05(-0.07%) |
Sep 07, 2017 | 73.27 | 75.28 | 73.12 | 74.85 | 2,013,274 | +1.67(+2.28%) |
Sep 06, 2017 | 73.38 | 72.38 | 73.18 | 1,443,004 | +0.93(+1.29%) | |
Sep 05, 2017 | 72.36 | 73.24 | 71.67 | 72.25 | 1,239,618 | -0.50(-0.69%) |