Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 86.61 | 86.61 | 86.61 | 0 | -0.92(-1.06%) | |
Aug 30, 2018 | 89.26 | 89.41 | 87.23 | 87.54 | 1,241,098 | -1.80(-2.02%) |
Aug 29, 2018 | 90.91 | 90.91 | 89.16 | 89.34 | 1,499,216 | -1.26(-1.39%) |
Aug 28, 2018 | 91.30 | 91.40 | 88.70 | 90.60 | 1,497,710 | +0.01(+0.01%) |
Aug 27, 2018 | 87.54 | 90.72 | 87.39 | 90.59 | 2,067,440 | +3.52(+4.05%) |
Aug 24, 2018 | 87.78 | 87.89 | 86.43 | 87.06 | 2,949,492 | -0.61(-0.70%) |
Aug 23, 2018 | 89.55 | 89.58 | 87.51 | 87.67 | 2,049,243 | -1.70(-1.90%) |
Aug 22, 2018 | 90.54 | 90.83 | 89.18 | 89.38 | 1,747,870 | -2.89(-3.14%) |
Aug 21, 2018 | 93.05 | 93.49 | 92.15 | 92.27 | 896,460 | -0.71(-0.76%) |
Aug 20, 2018 | 91.78 | 93.12 | 91.78 | 92.98 | 839,603 | +1.69(+1.85%) |
Aug 17, 2018 | 90.18 | 91.54 | 89.76 | 91.29 | 1,060,459 | +0.96(+1.07%) |
Aug 16, 2018 | 90.29 | 90.90 | 89.85 | 90.32 | 1,550,083 | +0.79(+0.88%) |
Aug 15, 2018 | 92.07 | 92.26 | 88.75 | 89.53 | 2,289,925 | -3.00(-3.24%) |
Aug 14, 2018 | 91.85 | 93.01 | 91.47 | 92.54 | 1,353,663 | +1.24(+1.36%) |
Aug 13, 2018 | 93.11 | 93.14 | 90.91 | 91.30 | 1,695,996 | -1.73(-1.86%) |
Aug 10, 2018 | 94.38 | 94.49 | 91.87 | 93.03 | 1,573,719 | -2.16(-2.26%) |
Aug 09, 2018 | 96.74 | 96.93 | 95.16 | 95.18 | 1,106,462 | -1.35(-1.40%) |
Aug 08, 2018 | 96.29 | 96.94 | 95.54 | 96.53 | 1,178,162 | -0.35(-0.37%) |
Aug 07, 2018 | 96.71 | 97.04 | 95.72 | 96.88 | 1,177,947 | +0.64(+0.66%) |
Aug 06, 2018 | 96.76 | 96.98 | 96.11 | 96.25 | 1,320,679 | -0.42(-0.44%) |
Aug 03, 2018 | 95.40 | 96.82 | 95.32 | 96.67 | 1,459,324 | +1.65(+1.74%) |
Aug 02, 2018 | 93.44 | 95.14 | 92.30 | 95.02 | 1,442,607 | +0.86(+0.92%) |
Aug 01, 2018 | 96.24 | 96.57 | 93.73 | 94.15 | 2,307,621 | -2.14(-2.22%) |
Jul 31, 2018 | 92.15 | 96.62 | 91.31 | 96.29 | 3,702,886 | +5.47(+6.02%) |
Jul 30, 2018 | 92.66 | 93.21 | 90.73 | 90.83 | 1,708,221 | -1.09(-1.19%) |
Jul 27, 2018 | 91.81 | 93.12 | 91.18 | 91.92 | 1,393,940 | +0.35(+0.39%) |
Jul 26, 2018 | 93.38 | 94.18 | 91.48 | 91.56 | 1,829,815 | -1.91(-2.05%) |
Jul 25, 2018 | 90.83 | 93.82 | 89.09 | 93.48 | 2,737,632 | +1.94(+2.12%) |
Jul 24, 2018 | 91.85 | 92.48 | 91.18 | 91.53 | 1,682,384 | +0.48(+0.53%) |
Jul 23, 2018 | 90.82 | 91.29 | 90.28 | 91.05 | 820,606 | -0.21(-0.23%) |
Jul 20, 2018 | 92.32 | 92.51 | 90.46 | 91.26 | 1,874,365 | -1.99(-2.14%) |
Jul 19, 2018 | 94.45 | 94.94 | 93.08 | 93.25 | 1,087,910 | -1.78(-1.87%) |
Jul 18, 2018 | 94.46 | 95.46 | 94.05 | 95.03 | 1,193,373 | +0.43(+0.46%) |
Jul 17, 2018 | 91.34 | 94.71 | 91.33 | 94.60 | 2,065,325 | +2.74(+2.98%) |
Jul 16, 2018 | 91.91 | 92.34 | 91.51 | 91.86 | 775,982 | -0.08(-0.09%) |
Jul 13, 2018 | 91.80 | 92.20 | 91.42 | 91.93 | 708,023 | +0.51(+0.56%) |
Jul 12, 2018 | 91.76 | 91.80 | 90.63 | 91.42 | 1,337,622 | +0.07(+0.08%) |
Jul 11, 2018 | 93.54 | 93.54 | 91.29 | 91.36 | 1,029,044 | -3.24(-3.43%) |
Jul 10, 2018 | 93.38 | 94.69 | 93.20 | 94.60 | 1,307,838 | +0.80(+0.85%) |
Jul 09, 2018 | 92.99 | 93.86 | 92.69 | 93.80 | 1,340,953 | +1.25(+1.35%) |
Jul 06, 2018 | 91.32 | 92.70 | 90.76 | 92.55 | 1,416,516 | +1.17(+1.28%) |
Jul 05, 2018 | 90.32 | 92.44 | 90.32 | 91.38 | 1,858,232 | +2.12(+2.38%) |
Jul 03, 2018 | 89.26 | 89.26 | 89.26 | 0 | -1.22(-1.35%) | |
Jul 02, 2018 | 89.36 | 90.52 | 87.88 | 90.48 | 1,715,416 | +0.51(+0.57%) |
Jun 29, 2018 | 89.96 | 89.97 | 1,466,502 | -0.29(-0.33%) | ||
Jun 28, 2018 | 91.18 | 91.29 | 88.50 | 90.27 | 1,752,079 | -1.33(-1.45%) |
Jun 27, 2018 | 93.53 | 94.08 | 91.59 | 91.59 | 1,323,517 | -1.57(-1.69%) |
Jun 26, 2018 | 93.48 | 93.89 | 92.72 | 93.16 | 1,504,210 | -0.24(-0.25%) |
Jun 25, 2018 | 94.06 | 94.06 | 91.94 | 93.40 | 1,213,003 | -1.10(-1.16%) |
Jun 22, 2018 | 96.25 | 96.40 | 93.67 | 94.50 | 2,103,198 | -1.02(-1.07%) |
Jun 21, 2018 | 97.30 | 97.30 | 94.60 | 95.52 | 1,210,931 | -2.26(-2.31%) |
Jun 20, 2018 | 99.50 | 100.29 | 97.52 | 97.78 | 1,318,467 | -0.96(-0.97%) |
Jun 19, 2018 | 99.81 | 100.09 | 97.98 | 98.74 | 2,039,550 | -2.33(-2.30%) |
Jun 18, 2018 | 99.88 | 101.36 | 99.77 | 101.07 | 1,016,135 | +0.20(+0.19%) |
Jun 15, 2018 | 100.75 | 100.75 | 100.87 | 1,852,002 | +0.12(+0.12%) | |
Jun 14, 2018 | 100.13 | 101.01 | 99.62 | 100.75 | 1,094,986 | +0.97(+0.97%) |
Jun 13, 2018 | 100.11 | 100.23 | 99.64 | 99.78 | 1,502,050 | -0.34(-0.34%) |
Jun 12, 2018 | 100.15 | 100.61 | 99.58 | 100.12 | 1,345,372 | +0.15(+0.15%) |
Jun 11, 2018 | 99.24 | 100.28 | 99.10 | 99.98 | 1,332,328 | +0.99(+1.00%) |
Jun 08, 2018 | 98.84 | 99.21 | 98.34 | 98.98 | 1,257,715 | +0.15(+0.15%) |
Jun 07, 2018 | 99.17 | 99.39 | 98.16 | 98.84 | 1,578,631 | -0.32(-0.33%) |
Jun 06, 2018 | 99.18 | 99.16 | 843,892 | +0.84(+0.86%) | ||
Jun 05, 2018 | 97.99 | 98.55 | 97.68 | 98.32 | 938,153 | +0.67(+0.68%) |
Jun 04, 2018 | 97.34 | 97.70 | 96.83 | 97.65 | 708,138 | +0.36(+0.37%) |
Jun 01, 2018 | 96.53 | 97.48 | 96.20 | 97.29 | 1,381,856 | +1.55(+1.62%) |
May 31, 2018 | 95.00 | 96.17 | 94.79 | 95.73 | 2,268,885 | +1.01(+1.07%) |
May 30, 2018 | 94.88 | 94.95 | 94.04 | 94.72 | 1,295,979 | +0.26(+0.27%) |
May 29, 2018 | 95.56 | 95.69 | 93.60 | 94.47 | 1,494,175 | -1.41(-1.47%) |
May 25, 2018 | 95.88 | 95.88 | 95.88 | 0 | -0.03(-0.03%) | |
May 24, 2018 | 95.69 | 96.11 | 94.99 | 95.91 | 1,233,474 | -0.21(-0.21%) |
May 23, 2018 | 95.94 | 96.58 | 95.45 | 96.12 | 946,007 | -0.25(-0.25%) |
May 22, 2018 | 96.42 | 97.00 | 96.18 | 96.36 | 843,838 | -0.04(-0.04%) |
May 21, 2018 | 96.32 | 96.86 | 96.13 | 96.40 | 1,155,624 | +0.82(+0.86%) |
May 18, 2018 | 96.23 | 96.46 | 95.13 | 95.58 | 965,236 | -0.87(-0.91%) |
May 17, 2018 | 95.73 | 96.88 | 95.64 | 96.45 | 1,714,251 | +0.36(+0.38%) |
May 16, 2018 | 94.33 | 96.42 | 93.92 | 96.09 | 1,303,941 | +1.83(+1.94%) |
May 15, 2018 | 93.31 | 94.29 | 92.92 | 94.26 | 1,404,488 | +0.27(+0.29%) |
May 14, 2018 | 94.32 | 94.98 | 93.84 | 93.99 | 1,005,006 | -0.49(-0.52%) |
May 11, 2018 | 94.32 | 95.09 | 93.99 | 94.48 | 1,365,578 | +0.16(+0.17%) |
May 10, 2018 | 92.62 | 94.35 | 92.19 | 94.32 | 1,917,867 | +1.64(+1.77%) |
May 09, 2018 | 92.30 | 92.73 | 91.96 | 92.68 | 1,905,748 | +0.74(+0.80%) |
May 08, 2018 | 91.04 | 92.05 | 90.48 | 91.94 | 1,794,776 | +0.57(+0.62%) |
May 07, 2018 | 91.00 | 92.30 | 90.47 | 91.37 | 1,671,080 | +0.68(+0.75%) |
May 04, 2018 | 88.50 | 90.89 | 88.23 | 90.70 | 1,351,020 | +1.44(+1.61%) |
May 03, 2018 | 89.12 | 90.01 | 87.38 | 89.26 | 2,500,557 | +1.07(+1.21%) |
May 02, 2018 | 83.56 | 89.56 | 83.56 | 88.19 | 3,453,563 | +5.39(+6.51%) |
May 01, 2018 | 82.98 | 83.36 | 81.98 | 82.80 | 2,022,070 | -0.05(-0.06%) |
Apr 30, 2018 | 84.68 | 84.81 | 82.81 | 82.85 | 1,386,729 | -1.40(-1.66%) |
Apr 27, 2018 | 85.29 | 85.71 | 84.17 | 84.25 | 1,159,209 | -1.38(-1.61%) |
Apr 26, 2018 | 83.57 | 85.83 | 82.81 | 85.63 | 1,526,086 | +2.16(+2.59%) |
Apr 25, 2018 | 83.75 | 83.90 | 82.57 | 83.47 | 724,496 | -0.63(-0.75%) |
Apr 24, 2018 | 85.53 | 86.33 | 82.97 | 84.10 | 1,439,545 | -0.68(-0.80%) |
Apr 23, 2018 | 84.73 | 85.18 | 84.19 | 84.77 | 1,062,691 | +0.23(+0.27%) |
Apr 20, 2018 | 84.50 | 84.74 | 83.74 | 84.55 | 1,077,854 | +0.28(+0.34%) |
Apr 19, 2018 | 85.92 | 85.92 | 83.03 | 84.26 | 945,876 | -1.65(-1.92%) |
Apr 18, 2018 | 86.69 | 87.11 | 85.75 | 85.91 | 862,193 | -0.42(-0.49%) |
Apr 17, 2018 | 86.72 | 87.02 | 85.96 | 86.33 | 1,396,077 | +1.19(+1.39%) |
Apr 16, 2018 | 84.73 | 85.64 | 84.31 | 85.14 | 989,970 | +1.38(+1.65%) |
Apr 13, 2018 | 84.53 | 85.09 | 83.55 | 83.76 | 1,123,746 | -0.34(-0.41%) |
Apr 12, 2018 | 84.38 | 84.71 | 83.86 | 84.11 | 990,844 | +0.45(+0.54%) |
Apr 11, 2018 | 83.86 | 84.62 | 83.29 | 83.66 | 1,730,265 | -0.62(-0.73%) |
Apr 10, 2018 | 83.09 | 84.52 | 83.04 | 84.27 | 1,714,740 | +2.31(+2.82%) |
Apr 09, 2018 | 82.65 | 83.19 | 81.92 | 81.96 | 1,160,311 | -0.15(-0.18%) |
Apr 06, 2018 | 83.14 | 83.63 | 81.40 | 82.11 | 1,611,308 | -2.04(-2.42%) |
Apr 05, 2018 | 83.46 | 84.37 | 83.09 | 84.15 | 1,412,416 | +1.65(+1.99%) |
Apr 04, 2018 | 79.84 | 82.64 | 79.38 | 82.50 | 1,398,049 | +1.61(+1.99%) |
Apr 03, 2018 | 80.87 | 82.15 | 79.90 | 80.89 | 1,467,390 | +0.98(+1.23%) |
Apr 02, 2018 | 82.86 | 82.86 | 78.97 | 79.91 | 1,973,736 | -3.32(-3.99%) |
Mar 29, 2018 | 83.23 | 83.23 | 83.23 | 0 | +2.11(+2.60%) | |
Mar 28, 2018 | 82.27 | 82.93 | 80.63 | 81.13 | 2,034,022 | -1.48(-1.79%) |
Mar 27, 2018 | 83.39 | 85.02 | 81.96 | 82.61 | 2,373,476 | -0.70(-0.83%) |
Mar 26, 2018 | 81.02 | 83.38 | 80.90 | 83.30 | 1,739,456 | +3.75(+4.72%) |
Mar 23, 2018 | 82.10 | 83.62 | 79.48 | 79.55 | 2,113,803 | -2.53(-3.08%) |
Mar 22, 2018 | 85.75 | 86.22 | 81.77 | 82.08 | 1,989,276 | -4.26(-4.94%) |
Mar 21, 2018 | 86.18 | 87.26 | 85.81 | 86.34 | 1,194,033 | +0.28(+0.33%) |
Mar 20, 2018 | 86.59 | 86.90 | 85.71 | 86.06 | 1,486,694 | -0.04(-0.05%) |
Mar 19, 2018 | 87.85 | 85.43 | 86.09 | 1,278,257 | -1.40(-1.60%) | |
Mar 16, 2018 | 87.31 | 87.90 | 86.94 | 87.50 | 1,383,028 | +0.35(+0.40%) |
Mar 15, 2018 | 87.71 | 88.02 | 86.59 | 87.14 | 1,396,170 | -0.33(-0.38%) |
Mar 14, 2018 | 89.04 | 87.46 | 87.48 | 1,007,627 | -1.57(-1.76%) | |
Mar 13, 2018 | 89.59 | 90.47 | 88.82 | 89.04 | 848,307 | -0.54(-0.60%) |
Mar 12, 2018 | 90.45 | 91.17 | 89.32 | 89.58 | 765,911 | -0.80(-0.89%) |
Mar 09, 2018 | 88.92 | 90.56 | 88.67 | 90.39 | 1,171,150 | +2.52(+2.87%) |
Mar 08, 2018 | 87.86 | 88.19 | 87.07 | 87.87 | 935,837 | +0.27(+0.31%) |
Mar 07, 2018 | 87.83 | 86.57 | 87.59 | 1,713,205 | -0.52(-0.59%) | |
Mar 06, 2018 | 87.60 | 88.83 | 86.80 | 88.11 | 1,413,735 | +1.11(+1.27%) |
Mar 05, 2018 | 86.23 | 87.46 | 85.59 | 87.01 | 2,200,308 | +0.21(+0.24%) |
Mar 02, 2018 | 85.28 | 87.37 | 85.14 | 86.80 | 1,789,321 | +0.82(+0.96%) |
Mar 01, 2018 | 89.26 | 89.61 | 84.74 | 85.98 | 2,332,070 | -3.49(-3.90%) |
Feb 28, 2018 | 91.09 | 91.26 | 89.43 | 89.46 | 1,271,320 | -1.26(-1.39%) |
Feb 27, 2018 | 92.80 | 92.97 | 90.71 | 90.73 | 1,042,909 | -2.06(-2.22%) |
Feb 26, 2018 | 91.90 | 92.85 | 91.15 | 92.79 | 877,746 | +1.63(+1.78%) |
Feb 23, 2018 | 91.31 | 91.86 | 90.33 | 91.16 | 880,036 | +0.12(+0.13%) |
Feb 22, 2018 | 91.04 | 990,297 | +0.38(+0.42%) | |||
Feb 21, 2018 | 90.42 | 92.23 | 89.89 | 90.66 | 1,096,211 | +0.21(+0.23%) |
Feb 20, 2018 | 89.87 | 91.41 | 89.87 | 90.45 | 1,486,439 | -0.06(-0.06%) |
Feb 16, 2018 | 90.51 | 90.51 | 90.51 | 0 | -0.91(-1.00%) | |
Feb 15, 2018 | 91.61 | 91.74 | 89.77 | 91.42 | 1,355,616 | +0.63(+0.69%) |
Feb 14, 2018 | 88.32 | 91.03 | 88.07 | 90.80 | 1,710,858 | +1.88(+2.12%) |
Feb 13, 2018 | 88.91 | 90.11 | 88.44 | 88.92 | 1,058,000 | -0.66(-0.73%) |
Feb 12, 2018 | 87.43 | 90.42 | 86.83 | 89.57 | 2,014,341 | +2.82(+3.25%) |
Feb 09, 2018 | 88.46 | 88.84 | 84.42 | 86.75 | 3,319,831 | -0.70(-0.80%) |
Feb 08, 2018 | 91.52 | 91.88 | 87.42 | 87.45 | 2,763,120 | -4.33(-4.72%) |
Feb 07, 2018 | 90.64 | 93.40 | 90.36 | 91.78 | 1,907,371 | +1.07(+1.18%) |
Feb 06, 2018 | 87.98 | 91.48 | 87.09 | 90.71 | 3,341,558 | +0.45(+0.50%) |
Feb 05, 2018 | 91.96 | 93.60 | 89.37 | 90.26 | 2,156,895 | -2.03(-2.20%) |
Feb 02, 2018 | 93.84 | 94.02 | 92.19 | 92.29 | 2,599,965 | -1.56(-1.66%) |
Feb 01, 2018 | 88.77 | 94.71 | 88.74 | 93.84 | 2,817,246 | +1.11(+1.20%) |
Jan 31, 2018 | 93.10 | 93.79 | 92.01 | 92.73 | 3,236,305 | +0.24(+0.26%) |
Jan 30, 2018 | 92.27 | 93.06 | 91.98 | 92.48 | 1,524,721 | -0.25(-0.27%) |
Jan 29, 2018 | 93.07 | 93.31 | 92.03 | 92.74 | 3,389,939 | +0.40(+0.43%) |
Jan 26, 2018 | 91.06 | 92.59 | 90.65 | 92.34 | 2,724,615 | +1.94(+2.15%) |
Jan 25, 2018 | 91.87 | 92.05 | 89.98 | 90.39 | 1,894,466 | -1.03(-1.12%) |
Jan 24, 2018 | 91.59 | 92.54 | 90.76 | 91.42 | 1,989,266 | +0.69(+0.76%) |
Jan 23, 2018 | 91.12 | 91.43 | 90.30 | 90.73 | 1,524,347 | -0.70(-0.77%) |
Jan 22, 2018 | 91.96 | 92.24 | 90.09 | 91.43 | 1,937,302 | +0.03(+0.03%) |
Jan 19, 2018 | 91.35 | 91.91 | 90.64 | 91.40 | 2,573,673 | +0.41(+0.45%) |
Jan 18, 2018 | 91.79 | 91.79 | 90.35 | 90.99 | 1,483,759 | -0.45(-0.49%) |
Jan 17, 2018 | 90.29 | 92.05 | 89.85 | 91.44 | 2,168,616 | +0.98(+1.08%) |
Jan 16, 2018 | 91.83 | 91.83 | 90.10 | 90.46 | 2,385,972 | -0.34(-0.38%) |
Jan 12, 2018 | 90.80 | 90.80 | 90.80 | 0 | +0.83(+0.92%) | |
Jan 11, 2018 | 88.51 | 90.18 | 88.10 | 89.97 | 2,078,718 | +1.56(+1.77%) |
Jan 10, 2018 | 90.10 | 90.34 | 88.14 | 88.41 | 2,387,993 | -2.24(-2.47%) |
Jan 09, 2018 | 90.20 | 91.57 | 90.14 | 90.65 | 2,829,760 | +0.80(+0.89%) |
Jan 08, 2018 | 90.40 | 90.86 | 89.05 | 89.85 | 1,832,602 | +0.35(+0.39%) |
Jan 05, 2018 | 87.76 | 89.63 | 87.49 | 89.49 | 2,323,822 | +2.60(+2.99%) |
Jan 04, 2018 | 85.95 | 87.39 | 85.95 | 86.89 | 1,748,170 | +1.34(+1.56%) |
Jan 03, 2018 | 84.14 | 85.87 | 83.79 | 85.56 | 1,578,030 | +1.40(+1.66%) |
Jan 02, 2018 | 82.97 | 84.49 | 82.58 | 84.16 | 1,504,015 | +1.25(+1.51%) |
Dec 29, 2017 | 82.91 | 82.91 | 82.91 | 0 | -0.71(-0.85%) | |
Dec 28, 2017 | 83.10 | 83.65 | 82.80 | 83.62 | 988,126 | +0.81(+0.98%) |
Dec 27, 2017 | 83.10 | 83.53 | 82.69 | 82.81 | 707,943 | -0.15(-0.18%) |
Dec 26, 2017 | 82.72 | 83.19 | 82.55 | 82.96 | 343,434 | +0.09(+0.11%) |
Dec 22, 2017 | 83.26 | 83.26 | 82.25 | 82.87 | 928,109 | -0.19(-0.22%) |
Dec 21, 2017 | 84.09 | 84.82 | 82.96 | 83.05 | 1,700,326 | -0.87(-1.04%) |
Dec 20, 2017 | 84.19 | 84.43 | 83.37 | 83.92 | 1,684,633 | +0.24(+0.29%) |
Dec 19, 2017 | 82.83 | 84.94 | 82.73 | 83.68 | 2,285,744 | +1.35(+1.64%) |
Dec 18, 2017 | 82.66 | 83.53 | 82.22 | 82.33 | 1,714,962 | -0.16(-0.19%) |
Dec 15, 2017 | 81.98 | 82.57 | 81.53 | 82.49 | 3,015,844 | +1.32(+1.63%) |
Dec 14, 2017 | 81.69 | 82.71 | 81.09 | 81.17 | 2,055,985 | -0.50(-0.61%) |
Dec 13, 2017 | 84.04 | 84.12 | 81.55 | 81.67 | 2,145,183 | -2.06(-2.46%) |
Dec 12, 2017 | 83.73 | 84.66 | 83.52 | 83.73 | 2,691,589 | -0.22(-0.26%) |
Dec 11, 2017 | 84.36 | 84.97 | 83.11 | 83.94 | 3,782,974 | +0.65(+0.79%) |
Dec 08, 2017 | 83.29 | 83.98 | 82.32 | 83.29 | 2,739,652 | +0.82(+1.00%) |
Dec 07, 2017 | 82.88 | 83.48 | 81.97 | 82.47 | 2,991,942 | -0.96(-1.15%) |
Dec 06, 2017 | 87.61 | 83.25 | 83.43 | 2,673,709 | -3.33(-3.84%) | |
Dec 05, 2017 | 86.88 | 87.63 | 84.21 | 86.76 | 3,603,835 | +1.31(+1.54%) |
Dec 04, 2017 | 84.83 | 86.01 | 83.32 | 85.44 | 3,338,550 | +0.65(+0.76%) |
Dec 01, 2017 | 85.34 | 85.63 | 84.00 | 84.80 | 2,252,197 | -0.95(-1.11%) |
Nov 30, 2017 | 84.05 | 86.01 | 82.94 | 85.75 | 2,700,316 | +2.15(+2.57%) |
Nov 29, 2017 | 83.74 | 83.93 | 83.09 | 83.60 | 1,565,347 | +0.27(+0.32%) |
Nov 28, 2017 | 82.74 | 83.53 | 82.43 | 83.33 | 1,482,876 | +0.78(+0.94%) |
Nov 27, 2017 | 82.74 | 83.13 | 82.28 | 82.55 | 1,362,312 | -0.07(-0.09%) |
Nov 24, 2017 | 82.56 | 82.73 | 82.13 | 82.63 | 768,494 | +0.07(+0.08%) |
Nov 22, 2017 | 83.56 | 84.03 | 82.34 | 82.56 | 2,544,880 | -1.00(-1.20%) |
Nov 21, 2017 | 84.12 | 84.20 | 83.49 | 83.56 | 2,234,507 | -0.11(-0.14%) |
Nov 20, 2017 | 83.56 | 84.37 | 83.00 | 83.68 | 3,639,062 | +2.82(+3.49%) |
Nov 17, 2017 | 81.04 | 81.33 | 80.01 | 80.86 | 1,880,150 | -0.44(-0.54%) |
Nov 16, 2017 | 80.90 | 81.73 | 80.72 | 81.30 | 1,428,028 | +0.88(+1.10%) |
Nov 15, 2017 | 81.33 | 81.48 | 79.92 | 80.41 | 2,764,787 | -1.74(-2.12%) |
Nov 14, 2017 | 80.29 | 82.16 | 80.29 | 82.16 | 4,320,769 | +3.87(+4.94%) |
Nov 13, 2017 | 77.81 | 78.60 | 77.56 | 78.29 | 2,699,387 | +0.23(+0.29%) |
Nov 10, 2017 | 78.23 | 78.96 | 77.89 | 78.06 | 2,332,224 | -0.24(-0.30%) |
Nov 09, 2017 | 78.42 | 78.86 | 77.47 | 78.30 | 1,477,819 | -0.63(-0.80%) |
Nov 08, 2017 | 79.06 | 79.67 | 78.66 | 78.93 | 1,459,652 | -0.75(-0.94%) |
Nov 07, 2017 | 79.69 | 80.19 | 79.36 | 79.68 | 1,438,681 | +0.23(+0.29%) |
Nov 06, 2017 | 79.46 | 80.00 | 78.75 | 79.45 | 1,782,086 | +0.31(+0.39%) |
Nov 03, 2017 | 81.00 | 81.04 | 78.93 | 79.14 | 3,031,124 | -1.98(-2.44%) |
Nov 02, 2017 | 80.90 | 81.60 | 78.61 | 81.11 | 3,772,277 | -0.06(-0.07%) |
Nov 01, 2017 | 82.09 | 82.60 | 80.93 | 81.17 | 2,266,157 | +0.00(+0.00%) |
Oct 31, 2017 | 80.29 | 81.27 | 80.18 | 81.17 | 1,618,899 | +0.92(+1.15%) |
Oct 30, 2017 | 80.24 | 80.37 | 79.59 | 80.25 | 1,414,282 | -0.39(-0.49%) |
Oct 27, 2017 | 80.90 | 80.92 | 79.55 | 80.64 | 1,925,474 | -0.28(-0.34%) |
Oct 26, 2017 | 80.29 | 81.27 | 79.96 | 80.92 | 1,381,272 | +1.36(+1.71%) |
Oct 25, 2017 | 80.03 | 80.29 | 79.09 | 79.55 | 1,397,458 | -0.71(-0.89%) |
Oct 24, 2017 | 80.18 | 80.74 | 79.89 | 80.27 | 1,341,067 | +0.41(+0.51%) |
Oct 23, 2017 | 79.60 | 80.50 | 79.31 | 79.86 | 1,195,920 | +0.76(+0.96%) |
Oct 20, 2017 | 80.24 | 80.52 | 78.96 | 79.10 | 2,004,774 | -0.65(-0.82%) |
Oct 19, 2017 | 79.42 | 79.86 | 78.27 | 79.75 | 1,519,575 | -0.07(-0.09%) |
Oct 18, 2017 | 79.60 | 79.92 | 79.16 | 79.82 | 1,735,421 | +0.40(+0.50%) |
Oct 17, 2017 | 80.04 | 80.13 | 79.06 | 79.42 | 1,947,511 | -0.60(-0.76%) |
Oct 16, 2017 | 80.04 | 80.05 | 78.97 | 80.03 | 2,539,048 | +0.41(+0.51%) |
Oct 13, 2017 | 80.51 | 80.80 | 79.54 | 79.62 | 1,539,899 | -0.51(-0.63%) |
Oct 12, 2017 | 79.87 | 80.32 | 79.61 | 80.13 | 2,369,241 | -0.94(-1.16%) |
Oct 11, 2017 | 80.38 | 81.65 | 79.72 | 81.07 | 2,681,774 | +0.51(+0.64%) |
Oct 10, 2017 | 80.57 | 81.14 | 79.53 | 80.55 | 2,467,334 | -1.23(-1.50%) |
Oct 09, 2017 | 82.10 | 82.49 | 81.57 | 81.78 | 1,162,070 | -0.27(-0.33%) |
Oct 06, 2017 | 83.27 | 83.42 | 81.97 | 82.05 | 1,683,427 | -1.52(-1.82%) |
Oct 05, 2017 | 83.84 | 84.07 | 82.81 | 83.56 | 2,266,466 | +0.00(+0.00%) |
Oct 04, 2017 | 81.36 | 83.56 | 81.36 | 83.56 | 2,059,316 | +2.20(+2.70%) |
Oct 03, 2017 | 82.09 | 82.60 | 81.19 | 81.37 | 2,016,657 | -0.27(-0.33%) |
Oct 02, 2017 | 80.40 | 81.64 | 80.05 | 81.64 | 1,851,492 | +1.27(+1.58%) |
Sep 29, 2017 | 79.83 | 81.11 | 79.74 | 80.37 | 2,863,931 | +0.54(+0.68%) |
Sep 28, 2017 | 80.44 | 81.14 | 78.85 | 79.83 | 4,869,136 | -0.85(-1.05%) |
Sep 27, 2017 | 80.27 | 80.68 | 5,989,362 | -3.54(-4.20%) | ||
Sep 26, 2017 | 84.54 | 85.02 | 83.97 | 84.22 | 2,781,673 | -0.28(-0.33%) |
Sep 25, 2017 | 83.93 | 84.67 | 83.64 | 84.50 | 2,650,925 | +0.55(+0.65%) |
Sep 22, 2017 | 82.52 | 84.09 | 82.44 | 83.95 | 1,663,594 | +1.42(+1.72%) |
Sep 21, 2017 | 82.83 | 82.83 | 82.14 | 82.53 | 1,289,132 | -0.09(-0.11%) |
Sep 20, 2017 | 82.61 | 82.96 | 81.91 | 82.62 | 1,407,975 | +0.20(+0.25%) |
Sep 19, 2017 | 82.36 | 82.72 | 81.67 | 82.41 | 1,863,257 | +0.27(+0.33%) |
Sep 18, 2017 | 82.02 | 82.36 | 81.48 | 82.14 | 1,668,793 | +0.31(+0.38%) |
Sep 15, 2017 | 79.97 | 82.09 | 79.97 | 81.83 | 2,674,271 | +1.88(+2.35%) |
Sep 14, 2017 | 80.10 | 80.72 | 79.45 | 79.95 | 2,227,876 | -0.08(-0.10%) |
Sep 13, 2017 | 79.88 | 80.30 | 79.59 | 80.04 | 1,343,330 | +0.16(+0.20%) |
Sep 12, 2017 | 79.95 | 80.10 | 79.55 | 79.87 | 1,786,326 | +0.25(+0.31%) |
Sep 11, 2017 | 79.50 | 80.03 | 79.08 | 79.63 | 1,694,844 | +0.68(+0.86%) |
Sep 08, 2017 | 79.12 | 79.37 | 78.26 | 78.95 | 1,538,667 | -0.17(-0.22%) |
Sep 07, 2017 | 79.17 | 79.33 | 78.52 | 79.12 | 1,593,967 | +0.11(+0.14%) |
Sep 06, 2017 | 79.40 | 79.61 | 78.66 | 79.01 | 1,616,409 | +0.11(+0.14%) |
Sep 05, 2017 | 79.64 | 80.27 | 78.74 | 78.89 | 1,597,152 | -0.84(-1.06%) |