Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 87.14 | 87.14 | 87.14 | 0 | -0.22(-0.25%) | |
Aug 30, 2018 | 86.81 | 87.72 | 86.77 | 87.36 | 7,765,089 | +0.42(+0.48%) |
Aug 29, 2018 | 87.52 | 88.02 | 86.84 | 86.94 | 8,648,841 | -0.39(-0.45%) |
Aug 28, 2018 | 86.15 | 87.58 | 85.93 | 87.33 | 10,981,385 | +1.39(+1.62%) |
Aug 27, 2018 | 86.59 | 86.91 | 85.71 | 85.94 | 7,743,883 | -0.37(-0.43%) |
Aug 24, 2018 | 86.44 | 86.96 | 85.77 | 86.31 | 9,454,790 | -0.21(-0.24%) |
Aug 23, 2018 | 86.81 | 87.14 | 86.41 | 86.52 | 6,701,518 | -0.45(-0.51%) |
Aug 22, 2018 | 87.45 | 88.04 | 86.56 | 86.97 | 8,539,892 | -0.37(-0.43%) |
Aug 21, 2018 | 87.23 | 87.59 | 86.68 | 87.34 | 11,583,496 | +0.07(+0.08%) |
Aug 20, 2018 | 88.78 | 89.35 | 87.22 | 87.27 | 13,942,806 | -1.68(-1.89%) |
Aug 17, 2018 | 88.87 | 90.60 | 88.73 | 88.95 | 18,111,240 | -0.72(-0.80%) |
Aug 16, 2018 | 91.00 | 91.09 | 89.00 | 89.66 | 46,893,020 | +7.65(+9.33%) |
Aug 15, 2018 | 82.04 | 82.18 | 81.51 | 82.01 | 9,475,053 | -0.57(-0.69%) |
Aug 14, 2018 | 81.48 | 82.83 | 81.47 | 82.58 | 6,420,353 | +1.10(+1.35%) |
Aug 13, 2018 | 81.99 | 82.30 | 81.24 | 81.48 | 6,467,740 | -0.49(-0.60%) |
Aug 10, 2018 | 80.63 | 82.15 | 80.58 | 81.97 | 9,070,086 | +1.06(+1.31%) |
Aug 09, 2018 | 81.32 | 81.47 | 80.68 | 80.91 | 5,201,053 | -0.47(-0.58%) |
Aug 08, 2018 | 81.31 | 81.55 | 80.77 | 81.38 | 5,578,674 | +0.25(+0.31%) |
Aug 07, 2018 | 81.18 | 81.66 | 81.02 | 81.13 | 5,007,180 | +0.09(+0.11%) |
Aug 06, 2018 | 80.71 | 81.32 | 80.55 | 81.04 | 5,146,962 | +0.06(+0.08%) |
Aug 03, 2018 | 80.61 | 81.59 | 80.43 | 80.98 | 6,359,093 | +0.76(+0.95%) |
Aug 02, 2018 | 79.48 | 80.29 | 79.19 | 80.22 | 4,764,691 | +0.47(+0.59%) |
Aug 01, 2018 | 80.31 | 80.55 | 79.42 | 79.75 | 5,587,698 | -0.89(-1.11%) |
Jul 31, 2018 | 80.43 | 81.03 | 80.25 | 80.64 | 7,422,836 | +0.32(+0.39%) |
Jul 30, 2018 | 79.53 | 80.38 | 79.43 | 80.33 | 6,650,706 | +0.68(+0.85%) |
Jul 27, 2018 | 80.11 | 80.33 | 79.56 | 79.65 | 5,177,918 | -0.09(-0.11%) |
Jul 26, 2018 | 79.98 | 80.82 | 79.69 | 79.74 | 7,245,681 | +0.30(+0.38%) |
Jul 25, 2018 | 78.87 | 79.55 | 78.73 | 79.44 | 6,429,525 | -0.05(-0.07%) |
Jul 24, 2018 | 79.64 | 79.98 | 79.18 | 79.49 | 6,184,160 | +0.30(+0.38%) |
Jul 23, 2018 | 79.21 | 79.63 | 78.97 | 79.20 | 4,591,854 | -0.39(-0.49%) |
Jul 20, 2018 | 78.99 | 79.68 | 78.81 | 79.59 | 5,335,183 | +0.31(+0.39%) |
Jul 19, 2018 | 79.40 | 79.96 | 79.00 | 79.28 | 5,403,080 | -0.32(-0.40%) |
Jul 18, 2018 | 79.83 | 80.61 | 79.48 | 79.59 | 5,582,666 | -0.11(-0.14%) |
Jul 17, 2018 | 78.99 | 80.16 | 78.99 | 79.70 | 6,540,882 | +0.50(+0.63%) |
Jul 16, 2018 | 79.19 | 79.28 | 78.47 | 79.21 | 4,920,167 | -0.05(-0.07%) |
Jul 13, 2018 | 78.19 | 79.52 | 78.18 | 79.26 | 7,075,369 | +1.07(+1.36%) |
Jul 12, 2018 | 78.90 | 77.92 | 78.19 | 5,409,397 | -0.01(-0.01%) | |
Jul 11, 2018 | 78.68 | 78.73 | 78.08 | 78.20 | 6,189,257 | -0.61(-0.78%) |
Jul 10, 2018 | 77.66 | 78.93 | 77.61 | 78.82 | 6,687,244 | +1.16(+1.49%) |
Jul 09, 2018 | 76.82 | 78.15 | 76.61 | 77.66 | 7,273,510 | +1.28(+1.68%) |
Jul 06, 2018 | 76.10 | 76.70 | 75.75 | 76.38 | 6,222,435 | -0.05(-0.07%) |
Jul 05, 2018 | 76.77 | 77.34 | 76.16 | 76.43 | 5,939,060 | +0.12(+0.15%) |
Jul 03, 2018 | 76.31 | 76.31 | 76.31 | 0 | +0.40(+0.52%) | |
Jul 02, 2018 | 77.41 | 77.67 | 75.37 | 75.92 | 8,990,041 | -1.49(-1.93%) |
Jun 29, 2018 | 77.63 | 77.90 | 77.29 | 77.41 | 9,139,949 | -0.19(-0.24%) |
Jun 28, 2018 | 78.49 | 78.89 | 77.44 | 77.60 | 9,367,482 | -0.93(-1.19%) |
Jun 27, 2018 | 77.63 | 79.07 | 77.32 | 78.53 | 11,396,135 | +0.82(+1.06%) |
Jun 26, 2018 | 78.20 | 78.67 | 77.51 | 77.71 | 11,198,561 | -0.44(-0.57%) |
Jun 25, 2018 | 76.45 | 78.27 | 76.35 | 78.15 | 17,634,086 | +1.49(+1.95%) |
Jun 22, 2018 | 76.33 | 76.68 | 76.01 | 76.66 | 12,177,759 | +0.55(+0.72%) |
Jun 21, 2018 | 75.37 | 76.41 | 75.03 | 76.11 | 8,953,694 | +0.54(+0.72%) |
Jun 20, 2018 | 75.65 | 75.75 | 75.16 | 75.56 | 8,814,697 | +0.00(+0.00%) |
Jun 19, 2018 | 74.65 | 75.57 | 74.44 | 75.56 | 10,346,501 | +0.55(+0.73%) |
Jun 18, 2018 | 75.06 | 75.53 | 74.85 | 75.01 | 9,403,397 | -0.63(-0.84%) |
Jun 15, 2018 | 75.73 | 75.07 | 75.64 | 13,834,410 | -0.08(-0.11%) | |
Jun 14, 2018 | 76.11 | 76.65 | 75.62 | 75.73 | 8,317,937 | -0.27(-0.36%) |
Jun 13, 2018 | 75.82 | 76.25 | 75.78 | 76.00 | 7,035,179 | -0.01(-0.01%) |
Jun 12, 2018 | 76.21 | 76.45 | 75.44 | 76.01 | 8,918,780 | -0.18(-0.24%) |
Jun 11, 2018 | 76.29 | 76.40 | 75.73 | 76.19 | 6,918,040 | -0.05(-0.07%) |
Jun 08, 2018 | 76.62 | 76.99 | 76.04 | 76.24 | 8,411,971 | -0.53(-0.69%) |
Jun 07, 2018 | 76.62 | 77.51 | 76.54 | 76.77 | 8,521,955 | +0.35(+0.46%) |
Jun 06, 2018 | 76.23 | 76.42 | 8,146,752 | -0.05(-0.07%) | ||
Jun 05, 2018 | 77.23 | 77.24 | 76.14 | 76.48 | 9,162,204 | -0.72(-0.94%) |
Jun 04, 2018 | 75.46 | 77.29 | 75.28 | 77.20 | 12,084,109 | +2.20(+2.93%) |
Jun 01, 2018 | 75.05 | 75.39 | 74.88 | 75.00 | 5,795,630 | +0.41(+0.55%) |
May 31, 2018 | 75.86 | 76.20 | 74.57 | 74.60 | 12,689,314 | -1.43(-1.88%) |
May 30, 2018 | 74.52 | 76.12 | 74.34 | 76.02 | 10,304,784 | +1.55(+2.09%) |
May 29, 2018 | 74.07 | 74.58 | 73.94 | 74.47 | 9,325,407 | -0.05(-0.07%) |
May 25, 2018 | 74.52 | 74.52 | 74.52 | 0 | -0.35(-0.47%) | |
May 24, 2018 | 75.01 | 75.01 | 73.91 | 74.88 | 9,489,270 | -0.14(-0.19%) |
May 23, 2018 | 74.97 | 75.03 | 74.26 | 75.02 | 10,398,338 | -0.33(-0.43%) |
May 22, 2018 | 76.37 | 76.65 | 75.27 | 75.35 | 8,925,462 | -1.03(-1.35%) |
May 21, 2018 | 76.04 | 76.40 | 75.75 | 76.38 | 11,855,083 | +0.79(+1.04%) |
May 18, 2018 | 76.13 | 76.31 | 75.45 | 75.59 | 13,325,578 | -0.77(-1.01%) |
May 17, 2018 | 78.66 | 79.16 | 75.78 | 76.36 | 32,880,792 | -1.48(-1.90%) |
May 16, 2018 | 76.70 | 78.29 | 76.58 | 77.84 | 15,143,636 | +1.45(+1.90%) |
May 15, 2018 | 75.97 | 76.71 | 75.74 | 76.39 | 10,315,220 | +0.12(+0.15%) |
May 14, 2018 | 75.82 | 76.63 | 75.60 | 76.27 | 10,507,376 | +0.91(+1.21%) |
May 11, 2018 | 74.73 | 75.48 | 74.06 | 75.36 | 10,992,706 | +0.62(+0.83%) |
May 10, 2018 | 74.69 | 75.71 | 74.12 | 74.73 | 17,542,902 | +0.14(+0.18%) |
May 09, 2018 | 74.15 | 75.15 | 73.64 | 74.60 | 35,918,792 | -2.41(-3.13%) |
May 08, 2018 | 76.81 | 77.10 | 76.27 | 77.00 | 7,290,602 | +0.24(+0.32%) |
May 07, 2018 | 78.58 | 78.58 | 76.58 | 76.76 | 12,017,425 | -1.85(-2.35%) |
May 04, 2018 | 77.24 | 79.12 | 76.66 | 78.61 | 7,762,451 | +1.17(+1.51%) |
May 03, 2018 | 77.41 | 77.50 | 76.45 | 77.44 | 7,656,054 | -0.10(-0.13%) |
May 02, 2018 | 78.25 | 78.36 | 77.38 | 77.54 | 6,773,122 | -0.96(-1.22%) |
May 01, 2018 | 78.74 | 79.04 | 77.55 | 78.50 | 7,746,819 | -0.94(-1.19%) |
Apr 30, 2018 | 78.98 | 80.52 | 78.96 | 79.45 | 9,671,138 | +1.05(+1.34%) |
Apr 27, 2018 | 78.92 | 78.94 | 78.21 | 78.40 | 6,292,269 | -0.58(-0.74%) |
Apr 26, 2018 | 78.29 | 79.32 | 78.05 | 78.98 | 6,437,735 | +0.69(+0.88%) |
Apr 25, 2018 | 77.52 | 78.76 | 77.14 | 78.29 | 7,523,060 | +0.57(+0.74%) |
Apr 24, 2018 | 77.93 | 78.05 | 76.85 | 77.71 | 9,430,631 | +0.39(+0.50%) |
Apr 23, 2018 | 78.04 | 78.21 | 77.25 | 77.33 | 8,194,237 | -0.79(-1.01%) |
Apr 20, 2018 | 78.92 | 79.37 | 77.84 | 78.12 | 9,269,413 | -0.82(-1.04%) |
Apr 19, 2018 | 78.50 | 79.07 | 77.76 | 78.93 | 7,335,338 | +0.29(+0.37%) |
Apr 18, 2018 | 79.21 | 79.54 | 78.59 | 78.65 | 6,518,229 | -0.30(-0.38%) |
Apr 17, 2018 | 78.57 | 79.19 | 78.50 | 78.94 | 7,573,521 | +0.95(+1.22%) |
Apr 16, 2018 | 77.42 | 78.72 | 77.34 | 77.99 | 7,816,859 | +0.74(+0.95%) |
Apr 13, 2018 | 77.14 | 77.48 | 76.51 | 77.25 | 8,416,799 | +0.53(+0.69%) |
Apr 12, 2018 | 77.41 | 77.98 | 76.71 | 76.72 | 7,631,236 | -0.43(-0.56%) |
Apr 11, 2018 | 77.24 | 78.01 | 77.06 | 77.16 | 6,991,053 | -0.48(-0.62%) |
Apr 10, 2018 | 77.99 | 78.22 | 76.93 | 77.64 | 10,831,124 | +0.15(+0.20%) |
Apr 09, 2018 | 78.00 | 78.54 | 77.45 | 77.49 | 9,317,577 | -0.37(-0.47%) |
Apr 06, 2018 | 77.98 | 78.94 | 77.35 | 77.86 | 7,070,407 | -1.01(-1.28%) |
Apr 05, 2018 | 78.67 | 79.34 | 78.20 | 78.86 | 7,075,029 | +0.53(+0.68%) |
Apr 04, 2018 | 76.88 | 78.58 | 76.73 | 78.33 | 7,276,956 | +0.38(+0.48%) |
Apr 03, 2018 | 77.46 | 78.09 | 76.83 | 77.96 | 10,795,549 | +1.12(+1.46%) |
Apr 02, 2018 | 79.03 | 79.25 | 76.19 | 76.83 | 21,298,376 | -3.07(-3.84%) |
Mar 29, 2018 | 79.90 | 79.90 | 79.90 | 0 | +1.08(+1.37%) | |
Mar 28, 2018 | 77.47 | 79.25 | 77.41 | 78.83 | 12,888,529 | +1.54(+2.00%) |
Mar 27, 2018 | 79.00 | 79.07 | 76.77 | 77.28 | 7,286,542 | -1.30(-1.66%) |
Mar 26, 2018 | 77.43 | 78.75 | 77.34 | 78.58 | 10,241,668 | +1.87(+2.44%) |
Mar 23, 2018 | 78.45 | 78.80 | 76.59 | 76.72 | 11,273,821 | -1.54(-1.97%) |
Mar 22, 2018 | 78.61 | 79.28 | 78.13 | 78.26 | 13,635,443 | -0.93(-1.18%) |
Mar 21, 2018 | 78.93 | 80.54 | 78.75 | 79.19 | 13,178,702 | +0.21(+0.26%) |
Mar 20, 2018 | 78.91 | 79.15 | 78.47 | 78.99 | 9,194,868 | +0.45(+0.57%) |
Mar 19, 2018 | 79.85 | 80.00 | 78.22 | 78.54 | 13,419,510 | -1.54(-1.93%) |
Mar 16, 2018 | 78.78 | 80.91 | 78.58 | 80.08 | 31,617,752 | +1.49(+1.90%) |
Mar 15, 2018 | 78.75 | 79.74 | 77.15 | 78.59 | 18,499,894 | -0.14(-0.18%) |
Mar 14, 2018 | 79.49 | 79.91 | 78.58 | 78.74 | 12,292,752 | -0.57(-0.71%) |
Mar 13, 2018 | 79.38 | 79.84 | 79.02 | 79.30 | 7,986,188 | +0.21(+0.26%) |
Mar 12, 2018 | 79.66 | 80.33 | 78.93 | 79.10 | 9,435,141 | -0.58(-0.73%) |
Mar 09, 2018 | 79.25 | 79.68 | 78.61 | 79.68 | 10,861,064 | +0.72(+0.91%) |
Mar 08, 2018 | 78.83 | 79.15 | 78.44 | 78.96 | 10,663,500 | +0.63(+0.80%) |
Mar 07, 2018 | 79.04 | 77.97 | 78.33 | 12,824,543 | -1.18(-1.48%) | |
Mar 06, 2018 | 80.66 | 80.73 | 79.13 | 79.51 | 12,347,751 | -0.82(-1.02%) |
Mar 05, 2018 | 78.69 | 80.80 | 78.63 | 80.33 | 14,989,371 | +1.08(+1.36%) |
Mar 02, 2018 | 77.91 | 79.37 | 77.89 | 79.25 | 21,330,408 | -0.28(-0.35%) |
Mar 01, 2018 | 80.50 | 80.51 | 78.31 | 79.53 | 21,155,652 | -0.83(-1.03%) |
Feb 28, 2018 | 82.14 | 82.23 | 80.35 | 80.36 | 15,833,651 | -1.35(-1.65%) |
Feb 27, 2018 | 83.59 | 83.67 | 81.70 | 81.71 | 14,964,626 | -1.43(-1.72%) |
Feb 26, 2018 | 82.94 | 83.74 | 82.33 | 83.14 | 16,451,459 | +0.21(+0.25%) |
Feb 23, 2018 | 82.92 | 83.47 | 81.92 | 82.93 | 14,327,668 | +0.11(+0.13%) |
Feb 22, 2018 | 83.38 | 82.82 | 22,800,444 | +1.12(+1.37%) | ||
Feb 21, 2018 | 84.91 | 85.12 | 81.46 | 81.71 | 55,413,884 | -2.31(-2.75%) |
Feb 20, 2018 | 86.59 | 87.44 | 84.01 | 84.02 | 58,312,280 | -9.53(-10.18%) |
Feb 16, 2018 | 93.55 | 93.55 | 93.55 | 0 | +1.38(+1.50%) | |
Feb 15, 2018 | 91.55 | 92.53 | 91.01 | 92.16 | 8,388,761 | +1.37(+1.50%) |
Feb 14, 2018 | 90.05 | 91.29 | 89.47 | 90.80 | 8,177,691 | +0.64(+0.71%) |
Feb 13, 2018 | 88.68 | 90.37 | 88.68 | 90.15 | 7,417,034 | +1.28(+1.44%) |
Feb 12, 2018 | 89.39 | 89.68 | 88.21 | 88.88 | 10,228,707 | +0.16(+0.18%) |
Feb 09, 2018 | 89.75 | 90.26 | 86.09 | 88.72 | 15,888,129 | -0.58(-0.65%) |
Feb 08, 2018 | 92.38 | 89.28 | 89.30 | 15,595,061 | -2.53(-2.75%) | |
Feb 07, 2018 | 89.72 | 93.28 | 89.29 | 91.82 | 12,473,326 | +1.74(+1.93%) |
Feb 06, 2018 | 87.17 | 90.24 | 86.82 | 90.08 | 17,740,824 | -0.39(-0.43%) |
Feb 05, 2018 | 92.31 | 93.39 | 86.68 | 90.47 | 14,032,170 | -2.81(-3.01%) |
Feb 02, 2018 | 93.88 | 95.05 | 92.98 | 93.28 | 10,364,328 | -0.93(-0.99%) |
Feb 01, 2018 | 95.13 | 93.90 | 94.21 | 7,140,604 | -0.96(-1.01%) | |
Jan 31, 2018 | 96.21 | 96.58 | 94.70 | 95.17 | 10,977,579 | -1.01(-1.05%) |
Jan 30, 2018 | 97.44 | 97.64 | 97.15 | 96.18 | 10,282,751 | -1.62(-1.66%) |
Jan 29, 2018 | 96.52 | 98.19 | 96.41 | 97.80 | 9,350,959 | +1.04(+1.07%) |
Jan 26, 2018 | 95.53 | 96.79 | 95.24 | 96.77 | 7,601,316 | +1.60(+1.68%) |
Jan 25, 2018 | 94.50 | 95.35 | 94.50 | 95.17 | 6,559,980 | +0.72(+0.77%) |
Jan 24, 2018 | 94.95 | 95.03 | 93.58 | 94.45 | 6,889,096 | -0.10(-0.10%) |
Jan 23, 2018 | 94.00 | 94.76 | 93.36 | 94.55 | 9,205,871 | +0.40(+0.43%) |
Jan 22, 2018 | 93.30 | 94.14 | 92.88 | 94.14 | 8,176,582 | +0.77(+0.82%) |
Jan 19, 2018 | 93.42 | 93.68 | 92.55 | 93.38 | 9,384,817 | +0.26(+0.28%) |
Jan 18, 2018 | 93.51 | 93.69 | 92.51 | 93.12 | 13,779,690 | +1.43(+1.56%) |
Jan 17, 2018 | 90.30 | 91.90 | 89.90 | 91.69 | 9,723,317 | +1.79(+2.00%) |
Jan 16, 2018 | 90.47 | 90.98 | 89.58 | 89.89 | 7,593,185 | -0.16(-0.18%) |
Jan 12, 2018 | 90.05 | 90.05 | 90.05 | 0 | +0.76(+0.85%) | |
Jan 11, 2018 | 89.01 | 89.68 | 88.19 | 89.30 | 7,320,786 | +0.31(+0.35%) |
Jan 10, 2018 | 88.98 | 8,880,258 | -0.64(-0.72%) | |||
Jan 09, 2018 | 91.09 | 91.38 | 89.55 | 89.63 | 8,187,855 | -1.09(-1.20%) |
Jan 08, 2018 | 89.50 | 90.84 | 89.47 | 90.72 | 9,905,159 | +1.32(+1.48%) |
Jan 05, 2018 | 88.96 | 89.62 | 88.93 | 89.39 | 8,158,771 | +0.53(+0.59%) |
Jan 04, 2018 | 88.87 | 89.08 | 88.31 | 88.87 | 7,645,544 | +0.08(+0.09%) |
Jan 03, 2018 | 88.25 | 89.28 | 88.18 | 88.79 | 9,971,962 | +0.77(+0.87%) |
Jan 02, 2018 | 88.65 | 89.09 | 87.96 | 88.02 | 11,359,773 | -0.14(-0.16%) |
Dec 29, 2017 | 88.16 | 88.16 | 88.16 | 0 | -0.58(-0.65%) | |
Dec 28, 2017 | 88.85 | 88.94 | 88.49 | 88.74 | 10,936,438 | +0.12(+0.14%) |
Dec 27, 2017 | 88.89 | 88.92 | 88.23 | 88.62 | 5,758,153 | +0.09(+0.10%) |
Dec 26, 2017 | 87.80 | 88.78 | 87.80 | 88.53 | 4,811,480 | +0.85(+0.97%) |
Dec 22, 2017 | 87.75 | 87.87 | 87.21 | 87.68 | 6,136,652 | +0.13(+0.15%) |
Dec 21, 2017 | 88.39 | 88.68 | 87.47 | 87.55 | 7,817,523 | -0.62(-0.70%) |
Dec 20, 2017 | 88.79 | 88.97 | 87.89 | 88.16 | 12,018,192 | -0.04(-0.05%) |
Dec 19, 2017 | 89.20 | 89.20 | 87.75 | 88.21 | 13,453,731 | +0.80(+0.92%) |
Dec 18, 2017 | 86.94 | 87.64 | 86.92 | 87.40 | 8,917,542 | +0.71(+0.81%) |
Dec 15, 2017 | 87.23 | 87.93 | 86.52 | 86.70 | 18,081,478 | -0.02(-0.02%) |
Dec 14, 2017 | 87.49 | 88.00 | 86.69 | 86.72 | 10,511,812 | -0.56(-0.64%) |
Dec 13, 2017 | 86.30 | 87.41 | 86.20 | 87.28 | 8,737,563 | +0.95(+1.10%) |
Dec 12, 2017 | 86.33 | 86.81 | 86.24 | 86.33 | 8,748,526 | -0.21(-0.24%) |
Dec 11, 2017 | 86.56 | 86.83 | 85.97 | 86.54 | 9,998,060 | +0.34(+0.39%) |
Dec 08, 2017 | 86.20 | 86.33 | 85.83 | 86.20 | 6,520,149 | -0.21(-0.24%) |
Dec 07, 2017 | 86.65 | 87.12 | 86.29 | 86.40 | 8,402,290 | +0.01(+0.01%) |
Dec 06, 2017 | 87.02 | 87.16 | 86.36 | 86.39 | 8,038,810 | -0.49(-0.56%) |
Dec 05, 2017 | 86.15 | 86.98 | 86.07 | 86.88 | 10,144,579 | +0.73(+0.85%) |
Dec 04, 2017 | 86.79 | 87.00 | 85.86 | 86.15 | 10,083,784 | -0.30(-0.35%) |
Dec 01, 2017 | 86.69 | 86.78 | 85.48 | 86.46 | 9,341,516 | +0.11(+0.12%) |
Nov 30, 2017 | 87.11 | 87.42 | 85.71 | 86.35 | 14,419,954 | -0.29(-0.34%) |
Nov 29, 2017 | 86.34 | 87.26 | 86.04 | 86.64 | 12,859,739 | +0.70(+0.82%) |
Nov 28, 2017 | 85.78 | 86.04 | 85.10 | 85.94 | 9,807,057 | +0.13(+0.16%) |
Nov 27, 2017 | 86.01 | 86.71 | 85.52 | 85.81 | 10,026,577 | +0.00(+0.00%) |
Nov 24, 2017 | 86.03 | 86.35 | 85.73 | 85.81 | 5,062,626 | +0.19(+0.22%) |
Nov 22, 2017 | 85.83 | 85.98 | 85.36 | 85.62 | 10,041,943 | -0.10(-0.11%) |
Nov 21, 2017 | 86.80 | 86.95 | 85.54 | 85.72 | 14,350,476 | -0.85(-0.98%) |
Nov 20, 2017 | 85.65 | 86.71 | 85.04 | 86.57 | 18,457,526 | +0.01(+0.01%) |
Nov 17, 2017 | 88.14 | 88.93 | 85.77 | 86.56 | 26,546,018 | -1.91(-2.16%) |
Nov 16, 2017 | 84.48 | 88.53 | 84.12 | 88.47 | 42,813,792 | +8.69(+10.90%) |
Nov 15, 2017 | 80.23 | 80.68 | 79.62 | 79.78 | 9,457,635 | -1.12(-1.38%) |
Nov 14, 2017 | 80.55 | 80.99 | 80.09 | 80.90 | 11,067,269 | +0.09(+0.11%) |
Nov 13, 2017 | 80.85 | 81.69 | 80.70 | 80.81 | 9,559,170 | +0.06(+0.08%) |
Nov 10, 2017 | 80.14 | 81.43 | 80.14 | 80.75 | 8,611,421 | +0.55(+0.69%) |
Nov 09, 2017 | 79.88 | 80.44 | 79.35 | 80.20 | 7,773,612 | +0.04(+0.04%) |
Nov 08, 2017 | 79.14 | 80.30 | 79.13 | 80.16 | 7,619,598 | +1.16(+1.47%) |
Nov 07, 2017 | 78.93 | 79.09 | 78.43 | 79.00 | 6,020,406 | +0.22(+0.28%) |
Nov 06, 2017 | 79.41 | 79.64 | 78.76 | 78.77 | 5,918,021 | -0.87(-1.09%) |
Nov 03, 2017 | 79.06 | 79.82 | 78.83 | 79.64 | 7,332,576 | +0.78(+0.99%) |
Nov 02, 2017 | 78.40 | 79.19 | 77.98 | 78.86 | 5,835,875 | +0.76(+0.98%) |
Nov 01, 2017 | 77.33 | 78.50 | 77.26 | 78.10 | 6,954,214 | +0.56(+0.72%) |
Oct 31, 2017 | 77.14 | 77.67 | 76.91 | 77.54 | 6,763,478 | +0.32(+0.41%) |
Oct 30, 2017 | 78.10 | 78.11 | 76.72 | 77.22 | 7,940,542 | -1.08(-1.38%) |
Oct 27, 2017 | 78.28 | 78.50 | 77.40 | 78.30 | 7,450,740 | -0.40(-0.51%) |
Oct 26, 2017 | 78.74 | 79.14 | 78.17 | 78.70 | 7,302,004 | +0.12(+0.16%) |
Oct 25, 2017 | 78.02 | 78.69 | 77.65 | 78.58 | 7,214,959 | +0.44(+0.57%) |
Oct 24, 2017 | 78.77 | 78.86 | 78.07 | 78.14 | 8,671,179 | -0.59(-0.76%) |
Oct 23, 2017 | 77.57 | 78.97 | 77.50 | 78.73 | 11,918,031 | +1.07(+1.38%) |
Oct 20, 2017 | 76.91 | 77.66 | 76.63 | 77.66 | 8,577,587 | +0.92(+1.20%) |
Oct 19, 2017 | 76.51 | 76.96 | 76.17 | 76.73 | 7,914,576 | +0.16(+0.21%) |
Oct 18, 2017 | 76.51 | 76.70 | 76.39 | 76.57 | 6,161,212 | +0.21(+0.28%) |
Oct 17, 2017 | 75.93 | 76.69 | 75.77 | 76.36 | 6,588,501 | +0.21(+0.28%) |
Oct 16, 2017 | 76.89 | 76.93 | 75.51 | 76.15 | 10,472,164 | -0.78(-1.02%) |
Oct 13, 2017 | 76.59 | 77.22 | 76.59 | 76.93 | 10,572,066 | +0.46(+0.60%) |
Oct 12, 2017 | 76.11 | 76.71 | 75.54 | 76.47 | 14,498,542 | +0.33(+0.43%) |
Oct 11, 2017 | 75.12 | 76.63 | 74.69 | 76.14 | 20,891,086 | +1.42(+1.90%) |
Oct 10, 2017 | 73.43 | 75.38 | 73.37 | 74.72 | 28,281,354 | +3.20(+4.47%) |
Oct 09, 2017 | 70.60 | 72.27 | 70.52 | 71.52 | 15,193,163 | +1.36(+1.94%) |
Oct 06, 2017 | 69.96 | 70.31 | 69.49 | 70.16 | 7,033,731 | -0.36(-0.52%) |
Oct 05, 2017 | 70.31 | 70.88 | 70.23 | 70.52 | 5,785,407 | +0.28(+0.40%) |
Oct 04, 2017 | 70.40 | 70.85 | 70.22 | 70.24 | 6,951,219 | -0.12(-0.16%) |
Oct 03, 2017 | 70.01 | 70.75 | 69.94 | 70.36 | 8,936,769 | +0.68(+0.98%) |
Oct 02, 2017 | 69.18 | 70.01 | 68.83 | 69.67 | 8,680,354 | +0.28(+0.40%) |
Sep 29, 2017 | 70.03 | 70.16 | 69.25 | 69.40 | 11,657,881 | -0.72(-1.03%) |
Sep 28, 2017 | 70.16 | 70.23 | 69.38 | 70.12 | 13,931,797 | -0.30(-0.43%) |
Sep 27, 2017 | 69.87 | 70.42 | 7,110,263 | -0.09(-0.13%) | ||
Sep 26, 2017 | 70.20 | 70.64 | 70.09 | 70.51 | 6,570,582 | +0.21(+0.30%) |
Sep 25, 2017 | 70.09 | 71.14 | 70.04 | 70.29 | 9,624,806 | -0.34(-0.48%) |
Sep 22, 2017 | 70.95 | 71.12 | 70.38 | 70.63 | 6,480,423 | -0.43(-0.60%) |
Sep 21, 2017 | 71.55 | 71.55 | 70.80 | 71.06 | 7,240,466 | -0.44(-0.61%) |
Sep 20, 2017 | 71.20 | 71.55 | 70.93 | 71.49 | 5,988,284 | +0.40(+0.56%) |
Sep 19, 2017 | 71.21 | 71.46 | 70.78 | 71.09 | 6,952,212 | +0.04(+0.06%) |
Sep 18, 2017 | 71.23 | 72.04 | 71.00 | 71.05 | 9,205,995 | -0.34(-0.47%) |
Sep 15, 2017 | 70.88 | 71.71 | 70.40 | 71.39 | 14,995,790 | +0.62(+0.88%) |
Sep 14, 2017 | 70.86 | 70.89 | 70.35 | 70.76 | 7,813,685 | -0.16(-0.23%) |
Sep 13, 2017 | 70.70 | 71.65 | 70.70 | 70.92 | 9,935,535 | +0.22(+0.31%) |
Sep 12, 2017 | 70.43 | 70.97 | 70.31 | 70.70 | 6,761,611 | +0.47(+0.67%) |
Sep 11, 2017 | 70.29 | 70.47 | 69.86 | 70.23 | 7,882,236 | +0.18(+0.25%) |
Sep 08, 2017 | 70.82 | 70.94 | 69.03 | 70.05 | 11,259,538 | -1.10(-1.55%) |
Sep 07, 2017 | 71.33 | 71.72 | 71.05 | 71.15 | 7,680,052 | +0.04(+0.05%) |
Sep 06, 2017 | 70.94 | 71.40 | 70.80 | 71.12 | 9,487,549 | +0.25(+0.35%) |
Sep 05, 2017 | 69.23 | 70.95 | 69.18 | 70.87 | 13,589,116 | +1.27(+1.82%) |