Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 85.82 | 86.18 | 85.38 | 85.51 | 1,573,392 | -0.67(-0.78%) |
Sep 27, 2018 | 86.56 | 87.04 | 85.51 | 86.18 | 895,203 | -0.15(-0.17%) |
Sep 26, 2018 | 87.86 | 88.02 | 86.16 | 86.33 | 1,285,296 | -1.37(-1.57%) |
Sep 25, 2018 | 88.54 | 88.76 | 87.63 | 87.70 | 1,181,291 | -0.49(-0.56%) |
Sep 24, 2018 | 88.63 | 88.96 | 87.84 | 88.19 | 1,183,022 | -0.85(-0.95%) |
Sep 21, 2018 | 89.63 | 89.89 | 88.89 | 89.04 | 5,430,491 | -0.30(-0.34%) |
Sep 20, 2018 | 88.51 | 89.96 | 88.13 | 89.34 | 1,732,022 | +1.27(+1.45%) |
Sep 19, 2018 | 86.85 | 88.42 | 86.83 | 88.07 | 2,368,008 | +1.12(+1.29%) |
Sep 18, 2018 | 86.55 | 87.42 | 86.16 | 86.95 | 1,649,244 | +0.70(+0.82%) |
Sep 17, 2018 | 87.33 | 87.36 | 85.76 | 86.24 | 1,500,380 | -0.95(-1.09%) |
Sep 14, 2018 | 86.43 | 87.37 | 86.22 | 87.20 | 1,990,359 | +0.90(+1.05%) |
Sep 13, 2018 | 88.38 | 88.84 | 85.36 | 86.29 | 3,425,096 | -1.44(-1.64%) |
Sep 12, 2018 | 88.71 | 89.07 | 87.05 | 87.73 | 2,121,648 | -0.86(-0.97%) |
Sep 11, 2018 | 88.50 | 89.22 | 88.10 | 88.59 | 1,315,167 | -0.04(-0.05%) |
Sep 10, 2018 | 88.90 | 89.53 | 88.58 | 88.63 | 1,675,920 | +0.36(+0.41%) |
Sep 07, 2018 | 88.28 | 88.63 | 87.97 | 88.28 | 856,322 | -0.12(-0.13%) |
Sep 06, 2018 | 89.28 | 89.81 | 87.84 | 88.39 | 999,150 | -0.72(-0.80%) |
Sep 05, 2018 | 90.17 | 90.99 | 88.93 | 89.11 | 1,589,089 | -1.10(-1.22%) |
Sep 04, 2018 | 89.50 | 90.54 | 89.11 | 90.21 | 1,148,050 | +0.71(+0.79%) |
Aug 31, 2018 | 89.50 | 89.50 | 89.50 | 0 | +0.23(+0.26%) | |
Aug 30, 2018 | 89.87 | 90.17 | 89.22 | 89.27 | 967,396 | -0.81(-0.90%) |
Aug 29, 2018 | 91.02 | 91.02 | 89.85 | 90.07 | 1,177,629 | -0.79(-0.87%) |
Aug 28, 2018 | 91.32 | 91.33 | 90.74 | 90.87 | 1,191,043 | -0.06(-0.06%) |
Aug 27, 2018 | 90.02 | 91.38 | 90.02 | 90.92 | 1,383,285 | +1.35(+1.51%) |
Aug 24, 2018 | 89.95 | 89.95 | 89.17 | 89.57 | 855,121 | +0.17(+0.20%) |
Aug 23, 2018 | 90.32 | 90.60 | 89.01 | 89.40 | 944,404 | -0.87(-0.96%) |
Aug 22, 2018 | 90.37 | 90.72 | 89.87 | 90.27 | 680,845 | -0.46(-0.50%) |
Aug 21, 2018 | 90.10 | 91.18 | 89.53 | 90.72 | 960,694 | +0.41(+0.45%) |
Aug 20, 2018 | 89.82 | 90.55 | 89.79 | 90.32 | 832,985 | +0.62(+0.69%) |
Aug 17, 2018 | 89.44 | 90.27 | 89.39 | 89.70 | 1,518,615 | +0.03(+0.04%) |
Aug 16, 2018 | 89.55 | 90.23 | 89.47 | 89.67 | 2,471,340 | +0.50(+0.56%) |
Aug 15, 2018 | 89.81 | 90.54 | 89.07 | 89.17 | 1,328,281 | -1.38(-1.53%) |
Aug 14, 2018 | 89.62 | 90.88 | 89.59 | 90.55 | 1,126,006 | +1.19(+1.33%) |
Aug 13, 2018 | 90.48 | 90.77 | 89.25 | 89.36 | 1,049,173 | -0.92(-1.02%) |
Aug 10, 2018 | 91.15 | 91.62 | 89.60 | 90.28 | 1,652,970 | -1.94(-2.10%) |
Aug 09, 2018 | 92.78 | 93.31 | 92.16 | 92.22 | 1,521,665 | -0.62(-0.66%) |
Aug 08, 2018 | 92.25 | 93.11 | 92.25 | 92.84 | 825,132 | +0.30(+0.32%) |
Aug 07, 2018 | 92.55 | 93.89 | 91.99 | 92.54 | 1,203,470 | +0.48(+0.52%) |
Aug 06, 2018 | 91.47 | 92.12 | 90.77 | 92.06 | 992,389 | +0.60(+0.66%) |
Aug 03, 2018 | 90.86 | 91.51 | 90.39 | 91.46 | 993,559 | +0.61(+0.67%) |
Aug 02, 2018 | 90.31 | 91.08 | 90.01 | 90.85 | 1,075,656 | -0.15(-0.16%) |
Aug 01, 2018 | 91.39 | 92.41 | 90.67 | 91.00 | 1,150,811 | +0.03(+0.04%) |
Jul 31, 2018 | 92.30 | 92.53 | 90.72 | 90.97 | 1,170,438 | -0.66(-0.72%) |
Jul 30, 2018 | 92.50 | 93.34 | 91.48 | 91.62 | 1,132,418 | -0.79(-0.86%) |
Jul 27, 2018 | 92.94 | 96.29 | 92.11 | 92.41 | 901,587 | -0.54(-0.58%) |
Jul 26, 2018 | 92.85 | 93.67 | 92.26 | 92.96 | 1,015,456 | +0.28(+0.31%) |
Jul 25, 2018 | 92.78 | 93.23 | 91.99 | 92.67 | 1,174,186 | -0.30(-0.32%) |
Jul 24, 2018 | 92.44 | 93.86 | 92.16 | 92.97 | 1,475,749 | +0.61(+0.66%) |
Jul 23, 2018 | 89.75 | 92.57 | 89.59 | 92.36 | 1,555,330 | +2.64(+2.94%) |
Jul 20, 2018 | 90.25 | 88.71 | 89.72 | 1,239,178 | -0.59(-0.65%) | |
Jul 19, 2018 | 92.18 | 92.19 | 89.67 | 90.32 | 1,666,666 | -1.87(-2.03%) |
Jul 18, 2018 | 89.74 | 92.44 | 89.39 | 92.19 | 2,765,304 | +4.12(+4.68%) |
Jul 17, 2018 | 87.86 | 88.34 | 87.26 | 88.07 | 1,512,490 | +0.23(+0.27%) |
Jul 16, 2018 | 87.13 | 88.12 | 86.59 | 87.83 | 984,568 | +1.18(+1.36%) |
Jul 13, 2018 | 86.62 | 87.32 | 85.93 | 86.65 | 916,017 | -0.07(-0.09%) |
Jul 12, 2018 | 86.71 | 86.17 | 86.73 | 741,812 | +0.02(+0.02%) | |
Jul 11, 2018 | 86.68 | 87.43 | 86.54 | 86.71 | 690,419 | -0.75(-0.86%) |
Jul 10, 2018 | 88.06 | 88.45 | 86.83 | 87.46 | 1,004,626 | -0.56(-0.63%) |
Jul 09, 2018 | 86.08 | 88.12 | 85.89 | 88.02 | 1,000,486 | +2.50(+2.92%) |
Jul 06, 2018 | 85.27 | 86.19 | 84.89 | 85.52 | 967,289 | +0.18(+0.21%) |
Jul 05, 2018 | 86.02 | 86.22 | 85.14 | 85.34 | 808,388 | -0.12(-0.15%) |
Jul 03, 2018 | 85.46 | 85.46 | 85.46 | 0 | -1.17(-1.36%) | |
Jul 02, 2018 | 84.76 | 86.63 | 84.72 | 86.63 | 845,268 | +0.94(+1.10%) |
Jun 29, 2018 | 87.57 | 85.66 | 85.69 | 1,210,409 | -0.68(-0.79%) | |
Jun 28, 2018 | 86.09 | 87.26 | 85.72 | 86.38 | 1,130,710 | +0.26(+0.30%) |
Jun 27, 2018 | 87.37 | 88.23 | 86.03 | 86.12 | 1,361,980 | -1.02(-1.18%) |
Jun 26, 2018 | 87.65 | 87.69 | 86.48 | 87.14 | 1,126,072 | -0.24(-0.28%) |
Jun 25, 2018 | 89.10 | 89.10 | 86.58 | 87.38 | 1,363,056 | -1.98(-2.22%) |
Jun 22, 2018 | 90.35 | 90.85 | 89.33 | 89.37 | 2,816,644 | -0.36(-0.40%) |
Jun 21, 2018 | 89.41 | 90.08 | 88.65 | 89.72 | 960,803 | -0.03(-0.04%) |
Jun 20, 2018 | 90.17 | 90.44 | 89.68 | 89.76 | 1,524,092 | -0.02(-0.03%) |
Jun 19, 2018 | 87.95 | 89.87 | 87.86 | 89.78 | 1,064,513 | +0.57(+0.64%) |
Jun 18, 2018 | 88.22 | 89.24 | 87.80 | 89.21 | 784,301 | +0.18(+0.21%) |
Jun 15, 2018 | 89.49 | 88.06 | 89.02 | 2,309,542 | -0.05(-0.06%) | |
Jun 14, 2018 | 88.78 | 89.16 | 88.03 | 89.07 | 1,694,443 | +0.55(+0.62%) |
Jun 13, 2018 | 89.10 | 89.91 | 88.43 | 88.53 | 1,577,639 | -0.37(-0.41%) |
Jun 12, 2018 | 89.13 | 89.51 | 88.24 | 88.89 | 1,331,801 | +0.19(+0.22%) |
Jun 11, 2018 | 89.12 | 89.93 | 88.67 | 88.70 | 917,280 | -0.35(-0.39%) |
Jun 08, 2018 | 89.01 | 89.25 | 88.35 | 89.05 | 657,685 | -0.15(-0.17%) |
Jun 07, 2018 | 89.00 | 89.81 | 88.74 | 89.20 | 717,353 | +0.64(+0.72%) |
Jun 06, 2018 | 88.68 | 88.56 | 816,804 | +1.42(+1.63%) | ||
Jun 05, 2018 | 87.09 | 87.43 | 86.46 | 87.14 | 901,132 | -0.22(-0.26%) |
Jun 04, 2018 | 87.93 | 88.13 | 86.99 | 87.36 | 960,671 | -0.37(-0.43%) |
Jun 01, 2018 | 86.19 | 87.77 | 86.19 | 87.74 | 1,645,069 | +2.69(+3.16%) |
May 31, 2018 | 85.61 | 85.89 | 84.83 | 85.05 | 1,351,056 | -1.00(-1.16%) |
May 30, 2018 | 85.70 | 86.38 | 85.19 | 86.04 | 1,516,176 | +1.18(+1.39%) |
May 29, 2018 | 87.41 | 87.70 | 84.39 | 84.87 | 1,618,897 | -3.58(-4.04%) |
May 25, 2018 | 88.44 | 88.44 | 88.44 | 0 | -0.76(-0.86%) | |
May 24, 2018 | 89.13 | 89.34 | 87.83 | 89.21 | 1,225,704 | -0.27(-0.30%) |
May 23, 2018 | 89.44 | 89.73 | 88.43 | 89.47 | 752,724 | -0.48(-0.53%) |
May 22, 2018 | 90.44 | 90.88 | 89.82 | 89.95 | 698,733 | -0.02(-0.02%) |
May 21, 2018 | 89.64 | 90.43 | 89.45 | 89.97 | 1,190,980 | +0.52(+0.58%) |
May 18, 2018 | 89.94 | 90.28 | 88.92 | 89.45 | 835,721 | -0.70(-0.77%) |
May 17, 2018 | 89.65 | 91.00 | 88.57 | 90.14 | 1,117,530 | +0.39(+0.43%) |
May 16, 2018 | 89.53 | 90.33 | 89.16 | 89.75 | 748,795 | +0.23(+0.26%) |
May 15, 2018 | 89.89 | 90.56 | 89.06 | 89.52 | 1,118,434 | -0.61(-0.67%) |
May 14, 2018 | 90.67 | 90.86 | 89.75 | 90.13 | 694,342 | -0.23(-0.26%) |
May 11, 2018 | 89.18 | 90.56 | 89.18 | 90.36 | 1,097,332 | +0.85(+0.95%) |
May 10, 2018 | 88.22 | 89.72 | 88.10 | 89.51 | 1,392,803 | +1.39(+1.57%) |
May 09, 2018 | 87.65 | 88.58 | 86.99 | 88.13 | 1,858,606 | +0.65(+0.74%) |
May 08, 2018 | 87.33 | 88.50 | 87.12 | 87.48 | 1,401,365 | +0.07(+0.09%) |
May 07, 2018 | 87.19 | 87.73 | 87.06 | 87.41 | 1,102,215 | +0.43(+0.50%) |
May 04, 2018 | 85.54 | 88.00 | 84.54 | 86.97 | 1,670,523 | +0.71(+0.83%) |
May 03, 2018 | 86.23 | 86.84 | 84.52 | 86.26 | 918,989 | -0.48(-0.55%) |
May 02, 2018 | 87.45 | 88.05 | 86.55 | 86.74 | 1,400,633 | -1.12(-1.27%) |
May 01, 2018 | 88.35 | 88.49 | 86.86 | 87.86 | 854,438 | -0.70(-0.79%) |
Apr 30, 2018 | 89.60 | 90.13 | 88.43 | 88.56 | 1,089,081 | -0.64(-0.72%) |
Apr 27, 2018 | 88.79 | 89.60 | 88.55 | 89.20 | 1,067,521 | +0.07(+0.08%) |
Apr 26, 2018 | 88.61 | 90.39 | 88.36 | 89.12 | 1,324,440 | +0.50(+0.56%) |
Apr 25, 2018 | 88.49 | 89.12 | 87.95 | 88.62 | 1,117,116 | -0.17(-0.20%) |
Apr 24, 2018 | 89.84 | 90.52 | 88.19 | 88.80 | 1,801,642 | -0.29(-0.33%) |
Apr 23, 2018 | 89.42 | 90.30 | 88.92 | 89.09 | 1,234,270 | -0.22(-0.24%) |
Apr 20, 2018 | 90.05 | 90.05 | 88.27 | 89.31 | 1,715,092 | -0.41(-0.46%) |
Apr 19, 2018 | 88.48 | 90.37 | 88.45 | 89.72 | 1,171,958 | +1.53(+1.73%) |
Apr 18, 2018 | 89.62 | 90.55 | 87.76 | 88.19 | 1,491,870 | -0.12(-0.13%) |
Apr 17, 2018 | 89.18 | 90.50 | 87.10 | 88.31 | 2,428,987 | +1.29(+1.49%) |
Apr 16, 2018 | 87.01 | 87.29 | 85.98 | 87.02 | 1,334,422 | +0.81(+0.94%) |
Apr 13, 2018 | 87.95 | 87.95 | 85.75 | 86.20 | 983,968 | -0.94(-1.08%) |
Apr 12, 2018 | 85.92 | 87.55 | 85.75 | 87.14 | 1,563,162 | +2.26(+2.67%) |
Apr 11, 2018 | 84.53 | 85.71 | 84.00 | 84.88 | 1,770,250 | -0.78(-0.91%) |
Apr 10, 2018 | 85.81 | 86.53 | 85.21 | 85.65 | 1,695,827 | +1.01(+1.20%) |
Apr 09, 2018 | 84.88 | 86.34 | 84.45 | 84.64 | 1,556,501 | +0.71(+0.85%) |
Apr 06, 2018 | 85.75 | 86.33 | 83.03 | 83.93 | 1,447,793 | -2.73(-3.15%) |
Apr 05, 2018 | 87.34 | 87.77 | 86.38 | 86.66 | 1,020,579 | -0.28(-0.32%) |
Apr 04, 2018 | 84.44 | 87.20 | 84.24 | 86.94 | 996,962 | +0.74(+0.86%) |
Apr 03, 2018 | 84.84 | 86.37 | 84.12 | 86.20 | 1,617,753 | +2.07(+2.47%) |
Apr 02, 2018 | 86.42 | 86.83 | 82.88 | 84.13 | 1,746,822 | -1.43(-1.67%) |
Mar 29, 2018 | 85.56 | 85.56 | 85.56 | 0 | +1.66(+1.98%) | |
Mar 28, 2018 | 84.26 | 84.62 | 82.73 | 83.90 | 1,268,606 | -0.37(-0.44%) |
Mar 27, 2018 | 86.65 | 87.10 | 83.61 | 84.27 | 1,416,881 | -1.84(-2.14%) |
Mar 26, 2018 | 84.04 | 86.29 | 83.54 | 86.11 | 1,342,163 | +3.61(+4.37%) |
Mar 23, 2018 | 84.96 | 85.60 | 82.45 | 82.50 | 2,208,833 | -2.54(-2.99%) |
Mar 22, 2018 | 87.84 | 88.20 | 84.96 | 85.04 | 1,664,721 | -3.68(-4.15%) |
Mar 21, 2018 | 88.29 | 89.50 | 87.61 | 88.72 | 1,331,427 | +0.50(+0.56%) |
Mar 20, 2018 | 88.86 | 89.41 | 88.14 | 88.23 | 680,264 | -0.31(-0.35%) |
Mar 19, 2018 | 89.02 | 89.27 | 87.17 | 88.53 | 981,670 | -0.41(-0.46%) |
Mar 16, 2018 | 88.17 | 89.69 | 88.17 | 88.94 | 1,578,212 | +0.92(+1.05%) |
Mar 15, 2018 | 88.61 | 88.61 | 87.55 | 88.02 | 810,123 | -0.32(-0.37%) |
Mar 14, 2018 | 90.59 | 90.59 | 88.06 | 88.34 | 1,224,877 | -1.71(-1.90%) |
Mar 13, 2018 | 91.41 | 91.41 | 89.62 | 90.05 | 944,843 | -0.80(-0.88%) |
Mar 12, 2018 | 91.79 | 91.93 | 90.55 | 90.85 | 1,806,569 | -0.99(-1.07%) |
Mar 09, 2018 | 90.06 | 91.91 | 89.70 | 91.84 | 1,465,075 | +2.43(+2.72%) |
Mar 08, 2018 | 89.26 | 89.54 | 88.07 | 89.40 | 1,534,250 | +0.47(+0.53%) |
Mar 07, 2018 | 87.33 | 89.36 | 87.33 | 88.93 | 1,546,849 | +0.74(+0.84%) |
Mar 06, 2018 | 88.20 | 88.25 | 86.99 | 88.19 | 1,062,144 | +0.30(+0.34%) |
Mar 05, 2018 | 85.58 | 88.26 | 85.38 | 87.89 | 1,362,616 | +1.36(+1.58%) |
Mar 02, 2018 | 85.07 | 86.77 | 83.61 | 86.53 | 1,607,018 | +0.86(+1.00%) |
Mar 01, 2018 | 87.63 | 88.12 | 85.37 | 85.67 | 1,405,277 | -1.82(-2.08%) |
Feb 28, 2018 | 89.37 | 89.73 | 87.47 | 87.49 | 1,608,688 | -1.42(-1.60%) |
Feb 27, 2018 | 89.68 | 90.81 | 88.90 | 88.91 | 1,711,235 | -1.03(-1.15%) |
Feb 26, 2018 | 88.54 | 89.96 | 87.96 | 89.94 | 1,194,722 | +1.88(+2.14%) |
Feb 23, 2018 | 86.60 | 88.07 | 86.26 | 88.06 | 1,066,474 | +2.02(+2.34%) |
Feb 22, 2018 | 85.83 | 86.04 | 1,515,512 | -1.04(-1.20%) | ||
Feb 21, 2018 | 86.93 | 88.35 | 86.52 | 87.08 | 1,053,129 | +0.55(+0.63%) |
Feb 20, 2018 | 86.33 | 87.44 | 86.33 | 86.54 | 1,469,881 | -0.12(-0.13%) |
Feb 16, 2018 | 86.65 | 86.65 | 86.65 | 0 | +0.82(+0.95%) | |
Feb 15, 2018 | 85.71 | 86.62 | 85.62 | 85.83 | 1,499,411 | +0.98(+1.15%) |
Feb 14, 2018 | 85.04 | 81.25 | 84.86 | 1,410,701 | +2.76(+3.36%) | |
Feb 13, 2018 | 81.29 | 82.30 | 80.83 | 82.10 | 1,191,910 | -0.01(-0.01%) |
Feb 12, 2018 | 81.07 | 82.76 | 80.66 | 82.11 | 1,678,451 | +1.64(+2.03%) |
Feb 09, 2018 | 80.56 | 81.09 | 78.00 | 80.47 | 1,922,555 | +0.97(+1.23%) |
Feb 08, 2018 | 83.27 | 79.48 | 79.49 | 2,116,566 | -3.74(-4.50%) | |
Feb 07, 2018 | 83.18 | 85.25 | 83.18 | 83.24 | 1,833,992 | -0.52(-0.62%) |
Feb 06, 2018 | 80.42 | 83.77 | 79.57 | 83.76 | 3,307,243 | -0.10(-0.12%) |
Feb 05, 2018 | 85.59 | 86.81 | 82.40 | 83.86 | 1,621,994 | -2.60(-3.01%) |
Feb 02, 2018 | 88.30 | 88.82 | 86.30 | 86.46 | 1,758,921 | -1.78(-2.01%) |
Feb 01, 2018 | 86.62 | 88.28 | 86.62 | 88.24 | 1,336,834 | +1.15(+1.32%) |
Jan 31, 2018 | 87.38 | 89.02 | 86.78 | 87.09 | 1,009,236 | -0.25(-0.28%) |
Jan 30, 2018 | 87.97 | 88.22 | 87.64 | 87.34 | 1,208,955 | -1.03(-1.17%) |
Jan 29, 2018 | 87.97 | 88.91 | 87.83 | 88.37 | 1,535,820 | +0.63(+0.72%) |
Jan 26, 2018 | 86.75 | 87.86 | 86.50 | 87.74 | 1,917,339 | +0.97(+1.11%) |
Jan 25, 2018 | 88.78 | 88.87 | 86.45 | 86.78 | 1,917,051 | -0.96(-1.09%) |
Jan 24, 2018 | 89.25 | 90.00 | 87.19 | 87.73 | 2,728,701 | -0.59(-0.67%) |
Jan 23, 2018 | 88.01 | 88.64 | 87.71 | 88.33 | 1,754,372 | -0.45(-0.50%) |
Jan 22, 2018 | 87.92 | 88.81 | 87.18 | 88.77 | 1,224,868 | +0.78(+0.88%) |
Jan 19, 2018 | 87.39 | 88.14 | 86.97 | 88.00 | 1,361,887 | +0.92(+1.05%) |
Jan 18, 2018 | 88.60 | 88.66 | 86.81 | 87.08 | 1,286,107 | -1.25(-1.41%) |
Jan 17, 2018 | 88.63 | 88.83 | 87.72 | 88.33 | 1,562,340 | +0.23(+0.26%) |
Jan 16, 2018 | 88.98 | 89.28 | 87.65 | 88.10 | 901,226 | -0.54(-0.61%) |
Jan 12, 2018 | 88.63 | 88.63 | 88.63 | 0 | +1.08(+1.24%) | |
Jan 11, 2018 | 87.57 | 87.71 | 86.70 | 87.55 | 943,755 | +0.16(+0.18%) |
Jan 10, 2018 | 87.85 | 87.39 | 1,128,476 | +1.24(+1.44%) | ||
Jan 09, 2018 | 84.90 | 86.49 | 84.85 | 86.16 | 1,365,026 | +1.45(+1.72%) |
Jan 08, 2018 | 83.98 | 84.72 | 83.98 | 84.70 | 836,343 | +0.41(+0.49%) |
Jan 05, 2018 | 83.94 | 84.41 | 83.57 | 84.29 | 1,225,205 | +0.37(+0.44%) |
Jan 04, 2018 | 83.05 | 84.25 | 82.93 | 83.92 | 1,237,531 | +1.24(+1.50%) |
Jan 03, 2018 | 82.29 | 82.80 | 81.66 | 82.68 | 1,339,626 | +0.49(+0.59%) |
Jan 02, 2018 | 86.63 | 82.54 | 81.97 | 82.19 | 1,186,147 | -0.36(-0.43%) |
Dec 29, 2017 | 82.54 | 82.54 | 82.54 | 0 | -0.36(-0.43%) | |
Dec 28, 2017 | 81.84 | 82.98 | 81.60 | 82.90 | 696,006 | +1.36(+1.66%) |
Dec 27, 2017 | 81.65 | 81.87 | 81.28 | 81.54 | 695,782 | -0.02(-0.02%) |
Dec 26, 2017 | 81.73 | 81.99 | 81.24 | 81.56 | 385,846 | -0.23(-0.28%) |
Dec 22, 2017 | 82.72 | 83.00 | 81.59 | 81.79 | 789,844 | -0.88(-1.07%) |
Dec 21, 2017 | 81.83 | 83.05 | 81.50 | 82.68 | 1,224,814 | +1.33(+1.64%) |
Dec 20, 2017 | 81.25 | 81.64 | 80.99 | 81.35 | 1,691,813 | +0.35(+0.43%) |
Dec 19, 2017 | 81.77 | 81.96 | 80.67 | 81.00 | 1,477,077 | -0.47(-0.58%) |
Dec 18, 2017 | 81.28 | 81.93 | 81.02 | 81.47 | 963,197 | +0.61(+0.76%) |
Dec 15, 2017 | 80.28 | 81.21 | 79.58 | 80.86 | 1,900,196 | +1.04(+1.30%) |
Dec 14, 2017 | 80.94 | 80.94 | 79.50 | 79.82 | 705,294 | -0.74(-0.91%) |
Dec 13, 2017 | 81.54 | 81.85 | 80.64 | 80.55 | 1,288,018 | -0.88(-1.09%) |
Dec 12, 2017 | 80.64 | 82.02 | 80.56 | 81.44 | 1,359,757 | +0.82(+1.01%) |
Dec 11, 2017 | 80.92 | 81.26 | 80.33 | 80.62 | 911,784 | -0.14(-0.17%) |
Dec 08, 2017 | 80.72 | 80.90 | 80.12 | 80.76 | 782,944 | +0.34(+0.42%) |
Dec 07, 2017 | 79.43 | 80.63 | 79.28 | 80.42 | 853,607 | +0.68(+0.85%) |
Dec 06, 2017 | 79.97 | 80.37 | 79.54 | 79.74 | 731,721 | -0.37(-0.46%) |
Dec 05, 2017 | 82.16 | 82.16 | 79.64 | 80.11 | 1,409,449 | -1.65(-2.02%) |
Dec 04, 2017 | 81.57 | 81.87 | 81.06 | 81.77 | 1,223,975 | +1.07(+1.32%) |
Dec 01, 2017 | 81.09 | 81.36 | 79.94 | 80.70 | 1,505,350 | -0.10(-0.12%) |
Nov 30, 2017 | 81.20 | 81.87 | 80.54 | 80.80 | 1,626,005 | -0.03(-0.04%) |
Nov 29, 2017 | 79.80 | 81.44 | 79.67 | 80.83 | 1,553,590 | +1.60(+2.03%) |
Nov 28, 2017 | 77.65 | 79.29 | 77.41 | 79.23 | 1,316,565 | +1.79(+2.32%) |
Nov 27, 2017 | 77.50 | 78.24 | 77.25 | 77.44 | 884,981 | -0.12(-0.16%) |
Nov 24, 2017 | 77.99 | 78.11 | 77.22 | 77.56 | 331,640 | -0.11(-0.14%) |
Nov 22, 2017 | 77.81 | 78.25 | 77.65 | 77.67 | 586,301 | -0.06(-0.07%) |
Nov 21, 2017 | 77.77 | 78.11 | 77.39 | 77.72 | 1,159,456 | +0.02(+0.03%) |
Nov 20, 2017 | 77.72 | 77.82 | 77.26 | 77.70 | 745,438 | +0.30(+0.38%) |
Nov 17, 2017 | 76.74 | 77.88 | 76.74 | 77.40 | 1,296,957 | +0.30(+0.38%) |
Nov 16, 2017 | 76.91 | 77.90 | 76.71 | 77.11 | 1,247,048 | +0.35(+0.46%) |
Nov 15, 2017 | 75.73 | 76.97 | 75.44 | 76.75 | 1,217,683 | +0.53(+0.69%) |
Nov 14, 2017 | 75.90 | 76.45 | 75.68 | 76.23 | 1,083,258 | +0.15(+0.19%) |
Nov 13, 2017 | 75.35 | 76.24 | 75.25 | 76.08 | 1,068,214 | -0.04(-0.05%) |
Nov 10, 2017 | 75.77 | 76.59 | 75.43 | 76.12 | 1,036,129 | +0.29(+0.38%) |
Nov 09, 2017 | 75.95 | 76.63 | 75.04 | 75.83 | 668,480 | -0.58(-0.76%) |
Nov 08, 2017 | 76.09 | 76.74 | 75.58 | 76.42 | 1,007,666 | +0.38(+0.50%) |
Nov 07, 2017 | 77.49 | 77.94 | 75.93 | 76.04 | 914,783 | -1.49(-1.92%) |
Nov 06, 2017 | 77.34 | 77.81 | 77.34 | 77.53 | 738,765 | -0.14(-0.18%) |
Nov 03, 2017 | 77.25 | 77.79 | 76.86 | 77.67 | 1,306,152 | +0.31(+0.40%) |
Nov 02, 2017 | 76.72 | 77.79 | 76.69 | 77.35 | 1,723,342 | +0.49(+0.64%) |
Nov 01, 2017 | 77.29 | 77.88 | 76.83 | 76.86 | 1,044,741 | -0.09(-0.12%) |
Oct 31, 2017 | 77.71 | 77.99 | 76.83 | 76.95 | 1,167,414 | -0.93(-1.19%) |
Oct 30, 2017 | 77.39 | 78.47 | 77.11 | 77.88 | 994,716 | -0.05(-0.06%) |
Oct 27, 2017 | 78.49 | 78.78 | 77.81 | 77.93 | 1,338,471 | -0.67(-0.85%) |
Oct 26, 2017 | 78.23 | 79.17 | 76.53 | 78.60 | 1,160,068 | +0.63(+0.80%) |
Oct 25, 2017 | 79.47 | 79.90 | 76.91 | 77.97 | 1,593,236 | -1.39(-1.75%) |
Oct 24, 2017 | 78.87 | 79.69 | 78.51 | 79.36 | 1,354,347 | +0.86(+1.09%) |
Oct 23, 2017 | 78.60 | 78.95 | 77.86 | 78.50 | 1,197,515 | +0.12(+0.15%) |
Oct 20, 2017 | 78.93 | 79.16 | 78.20 | 78.39 | 1,919,112 | +0.24(+0.31%) |
Oct 19, 2017 | 77.75 | 79.06 | 77.31 | 78.15 | 2,089,778 | +0.33(+0.42%) |
Oct 18, 2017 | 78.17 | 79.33 | 75.75 | 77.82 | 6,350,286 | +2.86(+3.82%) |
Oct 17, 2017 | 75.71 | 75.90 | 74.93 | 74.96 | 3,349,285 | -0.67(-0.89%) |
Oct 16, 2017 | 76.53 | 76.71 | 75.34 | 75.63 | 2,123,630 | -0.88(-1.15%) |
Oct 13, 2017 | 76.60 | 77.02 | 75.86 | 76.51 | 1,369,154 | -0.30(-0.39%) |
Oct 12, 2017 | 77.30 | 77.74 | 76.74 | 76.81 | 1,122,906 | -0.31(-0.41%) |
Oct 11, 2017 | 76.62 | 77.21 | 76.20 | 77.12 | 1,149,074 | +0.38(+0.49%) |
Oct 10, 2017 | 76.56 | 77.05 | 76.18 | 76.74 | 937,623 | +0.51(+0.67%) |
Oct 09, 2017 | 76.77 | 76.86 | 75.96 | 76.23 | 833,698 | -0.51(-0.66%) |
Oct 06, 2017 | 76.51 | 77.35 | 76.05 | 76.74 | 2,425,006 | +0.25(+0.32%) |
Oct 05, 2017 | 75.58 | 76.81 | 75.49 | 76.50 | 905,245 | +1.08(+1.43%) |
Oct 04, 2017 | 75.89 | 76.21 | 75.38 | 75.42 | 928,790 | -0.60(-0.79%) |
Oct 03, 2017 | 76.03 | 76.05 | 75.24 | 76.02 | 1,386,100 | -0.09(-0.12%) |