Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 72.04 | 72.93 | 71.67 | 71.86 | 2,812,384 | +0.45(+0.62%) |
Jun 28, 2018 | 71.42 | 72.02 | 70.92 | 71.41 | 3,418,190 | +0.12(+0.17%) |
Jun 27, 2018 | 72.39 | 72.79 | 71.28 | 71.29 | 3,667,768 | -1.12(-1.54%) |
Jun 26, 2018 | 72.23 | 72.68 | 71.68 | 72.41 | 3,808,342 | +0.35(+0.49%) |
Jun 25, 2018 | 72.93 | 73.29 | 71.03 | 72.06 | 4,951,967 | -1.43(-1.95%) |
Jun 22, 2018 | 74.95 | 75.02 | 73.36 | 73.49 | 3,878,404 | -1.12(-1.50%) |
Jun 21, 2018 | 76.33 | 77.27 | 74.46 | 74.60 | 4,102,042 | +0.62(+0.84%) |
Jun 20, 2018 | 74.71 | 74.86 | 73.82 | 73.99 | 3,103,348 | -0.27(-0.36%) |
Jun 19, 2018 | 74.60 | 72.77 | 74.25 | 3,382,931 | +0.22(+0.30%) | |
Jun 18, 2018 | 73.83 | 74.25 | 72.73 | 74.03 | 4,247,228 | -0.30(-0.41%) |
Jun 15, 2018 | 76.14 | 73.80 | 74.34 | 5,985,402 | -1.80(-2.36%) | |
Jun 14, 2018 | 76.64 | 77.13 | 75.99 | 76.14 | 4,458,417 | -0.29(-0.37%) |
Jun 13, 2018 | 76.03 | 76.98 | 75.83 | 76.42 | 4,571,044 | +0.68(+0.90%) |
Jun 12, 2018 | 76.86 | 76.86 | 75.05 | 75.74 | 4,339,982 | -0.81(-1.06%) |
Jun 11, 2018 | 76.03 | 77.00 | 75.91 | 76.55 | 4,246,570 | +0.35(+0.46%) |
Jun 08, 2018 | 75.39 | 76.41 | 74.84 | 76.20 | 3,116,089 | +0.02(+0.02%) |
Jun 07, 2018 | 78.11 | 78.24 | 74.37 | 76.18 | 9,567,286 | -1.96(-2.50%) |
Jun 06, 2018 | 78.00 | 78.14 | 5,208,640 | -1.09(-1.37%) | ||
Jun 05, 2018 | 78.86 | 79.41 | 78.51 | 79.23 | 3,091,248 | +0.97(+1.24%) |
Jun 04, 2018 | 78.78 | 78.84 | 77.26 | 78.26 | 4,595,352 | -0.94(-1.19%) |
Jun 01, 2018 | 77.67 | 79.29 | 77.10 | 79.20 | 4,064,545 | +2.18(+2.83%) |
May 31, 2018 | 79.59 | 80.16 | 76.97 | 77.02 | 5,308,605 | -2.79(-3.49%) |
May 30, 2018 | 80.38 | 80.47 | 79.36 | 79.81 | 3,308,240 | +0.04(+0.05%) |
May 29, 2018 | 79.07 | 80.48 | 78.97 | 79.77 | 3,213,990 | +0.13(+0.16%) |
May 25, 2018 | 79.64 | 79.64 | 79.64 | 0 | -1.02(-1.27%) | |
May 24, 2018 | 81.21 | 81.73 | 80.12 | 80.66 | 5,206,966 | -0.96(-1.18%) |
May 23, 2018 | 80.20 | 81.65 | 79.70 | 81.62 | 4,795,075 | +0.58(+0.72%) |
May 22, 2018 | 81.30 | 81.73 | 80.47 | 81.04 | 4,606,798 | +1.24(+1.55%) |
May 21, 2018 | 79.90 | 80.67 | 79.27 | 79.81 | 4,375,741 | +1.64(+2.10%) |
May 18, 2018 | 79.14 | 79.97 | 77.84 | 78.17 | 3,722,097 | -1.63(-2.05%) |
May 17, 2018 | 80.02 | 80.91 | 79.04 | 79.80 | 4,363,618 | -0.46(-0.57%) |
May 16, 2018 | 77.01 | 80.37 | 76.87 | 80.26 | 7,723,196 | +3.73(+4.87%) |
May 15, 2018 | 75.91 | 76.83 | 74.72 | 76.53 | 6,400,302 | +1.72(+2.29%) |
May 14, 2018 | 74.65 | 76.52 | 74.37 | 74.82 | 6,803,969 | +2.14(+2.94%) |
May 11, 2018 | 72.86 | 73.63 | 72.47 | 72.68 | 3,285,740 | -0.22(-0.30%) |
May 10, 2018 | 72.90 | 73.07 | 72.03 | 72.90 | 3,556,926 | +0.54(+0.75%) |
May 09, 2018 | 71.99 | 72.58 | 71.15 | 72.35 | 3,765,437 | +0.66(+0.93%) |
May 08, 2018 | 72.40 | 72.77 | 71.04 | 71.69 | 3,010,272 | -0.73(-1.01%) |
May 07, 2018 | 71.69 | 73.02 | 71.43 | 72.42 | 4,904,540 | +1.14(+1.60%) |
May 04, 2018 | 70.69 | 71.72 | 70.14 | 71.28 | 5,180,658 | +0.28(+0.39%) |
May 03, 2018 | 70.67 | 71.46 | 70.06 | 71.00 | 4,908,674 | +0.19(+0.27%) |
May 02, 2018 | 73.30 | 73.57 | 70.73 | 70.81 | 5,876,972 | -2.79(-3.79%) |
May 01, 2018 | 72.14 | 74.15 | 72.14 | 73.59 | 4,906,866 | +0.92(+1.27%) |
Apr 30, 2018 | 74.43 | 75.63 | 70.74 | 72.67 | 8,202,499 | -1.93(-2.58%) |
Apr 27, 2018 | 79.51 | 80.43 | 74.34 | 74.60 | 9,899,501 | -6.48(-8.00%) |
Apr 26, 2018 | 80.52 | 81.52 | 79.82 | 81.08 | 4,693,855 | +1.84(+2.32%) |
Apr 25, 2018 | 79.72 | 80.19 | 77.34 | 79.24 | 2,828,210 | -0.47(-0.59%) |
Apr 24, 2018 | 81.23 | 82.80 | 79.20 | 79.71 | 3,745,070 | -0.53(-0.66%) |
Apr 23, 2018 | 83.08 | 83.14 | 79.91 | 80.24 | 3,646,002 | -2.36(-2.86%) |
Apr 20, 2018 | 82.24 | 84.39 | 81.89 | 82.60 | 3,858,300 | +0.05(+0.06%) |
Apr 19, 2018 | 83.58 | 84.44 | 81.75 | 82.56 | 2,580,703 | -2.02(-2.39%) |
Apr 18, 2018 | 83.19 | 84.91 | 82.19 | 84.58 | 3,274,920 | +0.30(+0.36%) |
Apr 17, 2018 | 84.18 | 84.74 | 83.74 | 84.27 | 2,332,314 | +0.78(+0.94%) |
Apr 16, 2018 | 83.52 | 83.56 | 82.12 | 83.49 | 2,737,847 | +0.54(+0.66%) |
Apr 13, 2018 | 84.12 | 84.77 | 82.53 | 82.94 | 3,110,248 | -0.53(-0.63%) |
Apr 12, 2018 | 83.37 | 84.13 | 82.96 | 83.47 | 2,517,996 | +0.80(+0.97%) |
Apr 11, 2018 | 82.91 | 83.78 | 82.47 | 82.67 | 2,863,623 | -1.01(-1.20%) |
Apr 10, 2018 | 83.49 | 85.13 | 83.13 | 83.67 | 3,262,712 | +1.99(+2.44%) |
Apr 09, 2018 | 81.73 | 83.92 | 81.52 | 81.68 | 2,561,902 | +0.73(+0.90%) |
Apr 06, 2018 | 80.95 | 4,001,586 | -2.55(-3.05%) | |||
Apr 05, 2018 | 85.85 | 86.13 | 83.07 | 83.50 | 2,512,545 | -1.83(-2.14%) |
Apr 04, 2018 | 81.25 | 85.57 | 81.25 | 85.32 | 2,509,848 | +1.20(+1.43%) |
Apr 03, 2018 | 83.54 | 84.66 | 82.36 | 84.12 | 2,534,500 | +1.13(+1.36%) |
Apr 02, 2018 | 85.32 | 86.15 | 81.99 | 83.00 | 3,691,488 | -2.10(-2.47%) |
Mar 29, 2018 | 85.10 | 85.10 | 85.10 | 0 | +1.36(+1.62%) | |
Mar 28, 2018 | 84.69 | 85.65 | 83.21 | 83.74 | 3,044,548 | -0.81(-0.96%) |
Mar 27, 2018 | 87.08 | 87.79 | 84.01 | 84.56 | 3,624,411 | -1.92(-2.22%) |
Mar 26, 2018 | 86.42 | 86.69 | 84.03 | 86.47 | 4,774,992 | +1.77(+2.09%) |
Mar 23, 2018 | 90.27 | 91.11 | 84.69 | 84.70 | 9,336,569 | -7.79(-8.42%) |
Mar 22, 2018 | 93.18 | 94.24 | 92.09 | 92.49 | 3,525,656 | -1.84(-1.95%) |
Mar 21, 2018 | 95.11 | 95.95 | 94.26 | 94.33 | 2,596,412 | -0.76(-0.80%) |
Mar 20, 2018 | 94.98 | 95.83 | 94.59 | 95.10 | 2,724,364 | +0.47(+0.49%) |
Mar 19, 2018 | 97.22 | 97.59 | 93.95 | 94.63 | 4,833,671 | -3.02(-3.09%) |
Mar 16, 2018 | 95.29 | 98.11 | 94.88 | 97.65 | 7,947,096 | +3.87(+4.13%) |
Mar 15, 2018 | 94.59 | 94.86 | 93.26 | 93.78 | 2,939,602 | -0.89(-0.94%) |
Mar 14, 2018 | 94.89 | 95.95 | 93.05 | 94.67 | 4,334,643 | +0.27(+0.28%) |
Mar 13, 2018 | 94.66 | 97.51 | 94.15 | 94.40 | 7,514,507 | +0.05(+0.05%) |
Mar 12, 2018 | 91.73 | 94.58 | 91.51 | 94.35 | 6,281,476 | +3.04(+3.33%) |
Mar 09, 2018 | 89.80 | 91.73 | 89.48 | 91.32 | 4,950,053 | +2.14(+2.40%) |
Mar 08, 2018 | 87.60 | 89.81 | 87.49 | 89.18 | 4,465,616 | +1.79(+2.05%) |
Mar 07, 2018 | 88.92 | 87.39 | 6,545,654 | +1.35(+1.57%) | ||
Mar 06, 2018 | 83.59 | 86.35 | 83.41 | 86.04 | 7,184,401 | +3.53(+4.28%) |
Mar 05, 2018 | 80.72 | 82.84 | 80.71 | 82.51 | 3,717,964 | +1.56(+1.93%) |
Mar 02, 2018 | 79.14 | 81.09 | 78.92 | 80.95 | 2,731,267 | +0.90(+1.12%) |
Mar 01, 2018 | 80.19 | 81.47 | 79.17 | 80.05 | 3,874,787 | +0.21(+0.26%) |
Feb 28, 2018 | 80.85 | 81.26 | 79.81 | 79.84 | 3,380,953 | -0.14(-0.17%) |
Feb 27, 2018 | 82.02 | 82.49 | 79.78 | 79.98 | 3,718,630 | -1.86(-2.28%) |
Feb 26, 2018 | 81.77 | 82.12 | 80.92 | 81.84 | 3,005,653 | +0.07(+0.09%) |
Feb 23, 2018 | 79.79 | 81.93 | 79.35 | 81.77 | 4,643,967 | +3.31(+4.22%) |
Feb 22, 2018 | 78.22 | 78.46 | 2,475,353 | -0.13(-0.16%) | ||
Feb 21, 2018 | 79.15 | 80.29 | 78.54 | 78.58 | 2,819,348 | -0.72(-0.91%) |
Feb 20, 2018 | 77.17 | 80.13 | 77.15 | 79.31 | 4,100,458 | +1.42(+1.83%) |
Feb 16, 2018 | 77.89 | 77.89 | 77.89 | 0 | +0.34(+0.44%) | |
Feb 15, 2018 | 77.62 | 76.48 | 77.55 | 3,415,139 | +1.11(+1.45%) | |
Feb 14, 2018 | 75.13 | 76.68 | 75.13 | 76.44 | 3,568,258 | +0.33(+0.43%) |
Feb 13, 2018 | 76.56 | 76.11 | 3,207,363 | +0.58(+0.77%) | ||
Feb 12, 2018 | 74.53 | 76.19 | 74.53 | 75.53 | 3,593,886 | +1.61(+2.17%) |
Feb 09, 2018 | 74.12 | 75.20 | 71.46 | 73.92 | 5,046,117 | +0.46(+0.62%) |
Feb 08, 2018 | 76.73 | 77.43 | 73.47 | 73.47 | 4,129,202 | -3.32(-4.32%) |
Feb 07, 2018 | 77.01 | 78.23 | 76.23 | 76.79 | 4,074,497 | -0.50(-0.64%) |
Feb 06, 2018 | 73.92 | 77.60 | 73.61 | 77.28 | 5,263,284 | +2.57(+3.44%) |
Feb 05, 2018 | 77.24 | 78.80 | 74.87 | 74.71 | 5,652,008 | -3.49(-4.46%) |
Feb 02, 2018 | 79.80 | 79.92 | 77.98 | 78.20 | 5,462,117 | -2.20(-2.74%) |
Feb 01, 2018 | 80.20 | 81.70 | 79.85 | 80.40 | 3,875,448 | -1.22(-1.49%) |
Jan 31, 2018 | 81.80 | 83.65 | 81.34 | 81.62 | 9,292,862 | +1.74(+2.18%) |
Jan 30, 2018 | 78.89 | 80.04 | 78.07 | 79.88 | 5,151,486 | -0.34(-0.42%) |
Jan 29, 2018 | 81.40 | 82.37 | 79.97 | 80.22 | 5,455,906 | -1.97(-2.40%) |
Jan 26, 2018 | 79.58 | 82.22 | 79.55 | 82.19 | 8,926,760 | +1.48(+1.83%) |
Jan 25, 2018 | 80.89 | 82.41 | 80.40 | 80.71 | 7,859,964 | +0.94(+1.17%) |
Jan 24, 2018 | 80.45 | 80.62 | 79.05 | 79.78 | 5,119,188 | -0.34(-0.42%) |
Jan 23, 2018 | 79.28 | 80.31 | 78.90 | 80.12 | 3,358,371 | +1.01(+1.28%) |
Jan 22, 2018 | 78.83 | 79.25 | 78.06 | 79.11 | 4,938,449 | +0.59(+0.75%) |
Jan 19, 2018 | 79.00 | 79.87 | 78.32 | 78.52 | 4,293,610 | -0.73(-0.93%) |
Jan 18, 2018 | 78.13 | 79.41 | 78.05 | 79.25 | 5,019,034 | +1.14(+1.46%) |
Jan 17, 2018 | 77.55 | 78.41 | 77.24 | 78.12 | 4,792,249 | +1.17(+1.53%) |
Jan 16, 2018 | 76.78 | 77.95 | 76.41 | 76.94 | 6,076,666 | +0.70(+0.91%) |
Jan 12, 2018 | 76.25 | 76.25 | 76.25 | 0 | +0.80(+1.06%) | |
Jan 11, 2018 | 74.23 | 76.05 | 74.21 | 75.45 | 4,166,389 | +1.23(+1.66%) |
Jan 10, 2018 | 74.25 | 74.22 | 5,386,403 | +0.27(+0.36%) | ||
Jan 09, 2018 | 74.78 | 75.31 | 73.78 | 73.95 | 4,154,198 | -0.75(-1.01%) |
Jan 08, 2018 | 76.14 | 76.14 | 73.94 | 74.70 | 5,313,264 | -1.15(-1.51%) |
Jan 05, 2018 | 75.58 | 76.11 | 74.86 | 75.85 | 2,973,310 | +0.48(+0.63%) |
Jan 04, 2018 | 75.22 | 76.14 | 73.10 | 75.37 | 5,639,246 | -0.46(-0.60%) |
Jan 03, 2018 | 75.22 | 76.03 | 75.04 | 75.83 | 3,546,326 | +1.18(+1.59%) |
Jan 02, 2018 | 73.85 | 75.03 | 73.00 | 74.65 | 4,244,362 | +1.70(+2.33%) |
Dec 29, 2017 | 72.95 | 72.95 | 72.95 | 0 | -1.02(-1.38%) | |
Dec 28, 2017 | 74.69 | 74.94 | 73.69 | 73.97 | 2,509,906 | +0.17(+0.22%) |
Dec 27, 2017 | 73.01 | 73.84 | 72.59 | 73.81 | 2,885,841 | +0.88(+1.20%) |
Dec 26, 2017 | 73.77 | 73.84 | 72.22 | 72.93 | 4,282,576 | -0.62(-0.84%) |
Dec 22, 2017 | 73.73 | 74.17 | 73.35 | 73.55 | 2,330,991 | -0.14(-0.19%) |
Dec 21, 2017 | 75.56 | 75.91 | 73.61 | 73.69 | 5,398,546 | -1.77(-2.34%) |
Dec 20, 2017 | 77.63 | 77.73 | 74.86 | 75.46 | 5,206,511 | -1.34(-1.75%) |
Dec 19, 2017 | 76.15 | 77.61 | 75.02 | 76.80 | 4,319,689 | +0.57(+0.74%) |
Dec 18, 2017 | 75.22 | 76.42 | 75.03 | 76.23 | 4,255,531 | +1.82(+2.45%) |
Dec 15, 2017 | 74.65 | 74.83 | 72.87 | 74.41 | 7,854,753 | -0.93(-1.23%) |
Dec 14, 2017 | 76.46 | 76.66 | 75.15 | 75.34 | 3,553,744 | -0.90(-1.18%) |
Dec 13, 2017 | 77.19 | 77.93 | 75.79 | 76.24 | 7,042,152 | +1.70(+2.27%) |
Dec 12, 2017 | 74.38 | 75.44 | 73.96 | 74.54 | 2,840,068 | +0.52(+0.70%) |
Dec 11, 2017 | 74.02 | 74.70 | 73.01 | 74.02 | 2,754,618 | -0.25(-0.33%) |
Dec 08, 2017 | 73.04 | 74.44 | 72.40 | 74.27 | 5,550,676 | +2.84(+3.98%) |
Dec 07, 2017 | 71.11 | 71.89 | 70.82 | 71.43 | 2,930,530 | +0.45(+0.63%) |
Dec 06, 2017 | 71.86 | 70.66 | 70.98 | 3,854,641 | -0.64(-0.89%) | |
Dec 05, 2017 | 70.43 | 72.05 | 69.99 | 71.62 | 5,042,695 | +1.32(+1.88%) |
Dec 04, 2017 | 72.35 | 72.85 | 71.86 | 70.30 | 6,264,073 | -2.05(-2.84%) |
Dec 01, 2017 | 72.27 | 73.26 | 71.33 | 72.35 | 7,081,988 | +0.46(+0.63%) |
Nov 30, 2017 | 74.68 | 74.84 | 71.65 | 71.89 | 7,863,347 | -1.95(-2.64%) |
Nov 29, 2017 | 78.71 | 78.85 | 73.48 | 73.84 | 7,806,499 | -5.37(-6.78%) |
Nov 28, 2017 | 79.40 | 79.72 | 78.35 | 79.21 | 4,875,705 | +0.31(+0.39%) |
Nov 27, 2017 | 80.51 | 80.52 | 77.79 | 78.90 | 12,137,434 | -5.68(-6.71%) |
Nov 24, 2017 | 84.75 | 84.93 | 84.10 | 84.58 | 1,027,981 | -0.12(-0.14%) |
Nov 22, 2017 | 84.26 | 84.98 | 83.61 | 84.70 | 2,450,615 | +0.51(+0.61%) |
Nov 21, 2017 | 83.50 | 85.06 | 83.20 | 84.19 | 3,375,328 | +1.34(+1.62%) |
Nov 20, 2017 | 82.50 | 83.08 | 81.80 | 82.85 | 2,924,389 | -0.38(-0.46%) |
Nov 17, 2017 | 83.11 | 83.54 | 82.53 | 83.23 | 1,749,088 | +0.08(+0.10%) |
Nov 16, 2017 | 82.58 | 83.61 | 82.44 | 83.15 | 2,576,219 | +0.77(+0.94%) |
Nov 15, 2017 | 82.78 | 83.12 | 81.60 | 82.38 | 3,919,012 | -1.11(-1.33%) |
Nov 14, 2017 | 81.82 | 84.13 | 81.17 | 83.49 | 5,755,072 | +2.86(+3.55%) |
Nov 13, 2017 | 80.34 | 81.22 | 80.34 | 80.62 | 2,346,212 | -0.44(-0.54%) |
Nov 10, 2017 | 80.45 | 81.47 | 79.86 | 81.06 | 3,539,184 | +1.18(+1.47%) |
Nov 09, 2017 | 78.86 | 80.44 | 78.45 | 79.89 | 3,120,587 | +0.46(+0.59%) |
Nov 08, 2017 | 78.64 | 79.69 | 77.97 | 79.42 | 3,046,941 | +0.94(+1.20%) |
Nov 07, 2017 | 80.09 | 80.15 | 78.36 | 78.48 | 3,989,695 | -1.60(-2.00%) |
Nov 06, 2017 | 79.01 | 80.39 | 78.88 | 80.09 | 3,382,525 | +0.77(+0.97%) |
Nov 03, 2017 | 81.21 | 81.26 | 78.87 | 79.32 | 3,227,900 | -1.45(-1.79%) |
Nov 02, 2017 | 81.23 | 81.28 | 79.96 | 80.77 | 2,857,582 | -0.58(-0.72%) |
Nov 01, 2017 | 82.06 | 83.17 | 81.04 | 81.35 | 4,146,340 | -0.03(-0.03%) |
Oct 31, 2017 | 78.63 | 82.19 | 78.20 | 81.38 | 6,209,697 | +3.17(+4.06%) |
Oct 30, 2017 | 79.28 | 80.31 | 77.96 | 78.21 | 5,639,291 | -1.20(-1.52%) |
Oct 27, 2017 | 80.55 | 80.80 | 76.87 | 79.41 | 8,539,518 | -2.07(-2.54%) |
Oct 26, 2017 | 79.93 | 81.74 | 79.79 | 81.48 | 4,737,384 | +1.91(+2.39%) |
Oct 25, 2017 | 79.77 | 80.40 | 78.87 | 79.58 | 3,084,717 | -0.55(-0.68%) |
Oct 24, 2017 | 80.52 | 81.41 | 79.86 | 80.12 | 2,832,794 | -0.09(-0.11%) |
Oct 23, 2017 | 82.05 | 82.35 | 80.18 | 80.21 | 5,265,642 | +1.44(+1.83%) |
Oct 20, 2017 | 78.74 | 79.97 | 78.40 | 78.77 | 3,032,574 | +0.85(+1.09%) |
Oct 19, 2017 | 78.00 | 78.13 | 76.77 | 77.93 | 2,299,961 | -0.02(-0.02%) |
Oct 18, 2017 | 78.14 | 78.66 | 77.26 | 77.94 | 3,797,503 | -0.26(-0.33%) |
Oct 17, 2017 | 78.83 | 79.22 | 77.70 | 78.20 | 3,279,992 | -0.96(-1.21%) |
Oct 16, 2017 | 79.99 | 80.06 | 78.88 | 79.16 | 2,954,601 | -0.88(-1.10%) |
Oct 13, 2017 | 78.92 | 80.45 | 78.49 | 80.04 | 5,841,650 | +1.86(+2.38%) |
Oct 12, 2017 | 78.04 | 78.62 | 77.67 | 78.18 | 2,370,141 | +0.13(+0.16%) |
Oct 11, 2017 | 78.39 | 79.29 | 77.95 | 78.05 | 3,202,927 | -0.36(-0.45%) |
Oct 10, 2017 | 78.04 | 79.11 | 77.49 | 78.41 | 4,168,138 | +1.59(+2.06%) |
Oct 09, 2017 | 76.90 | 77.05 | 76.29 | 76.82 | 2,242,757 | +0.38(+0.50%) |
Oct 06, 2017 | 76.10 | 78.10 | 75.67 | 76.44 | 3,828,216 | +0.25(+0.32%) |
Oct 05, 2017 | 75.67 | 77.02 | 74.89 | 76.19 | 6,012,740 | -0.70(-0.91%) |
Oct 04, 2017 | 75.52 | 77.34 | 75.33 | 76.90 | 3,739,834 | +1.23(+1.63%) |
Oct 03, 2017 | 75.87 | 76.21 | 75.05 | 75.67 | 5,017,396 | -0.36(-0.47%) |
Oct 02, 2017 | 77.34 | 77.49 | 75.26 | 76.02 | 8,229,369 | -2.74(-3.48%) |
Sep 29, 2017 | 78.86 | 79.33 | 78.22 | 78.77 | 4,095,090 | -0.28(-0.36%) |
Sep 28, 2017 | 79.54 | 80.07 | 77.77 | 79.05 | 5,222,529 | -1.38(-1.71%) |
Sep 27, 2017 | 78.86 | 80.87 | 78.55 | 80.42 | 4,384,833 | +2.21(+2.83%) |
Sep 26, 2017 | 78.90 | 79.61 | 78.04 | 78.21 | 4,121,203 | +0.17(+0.22%) |
Sep 25, 2017 | 78.06 | 79.00 | 77.51 | 78.04 | 3,075,140 | -0.35(-0.45%) |
Sep 22, 2017 | 77.43 | 78.54 | 77.30 | 78.39 | 3,477,440 | +0.90(+1.16%) |
Sep 21, 2017 | 78.09 | 78.23 | 76.29 | 77.50 | 4,750,251 | -0.80(-1.02%) |
Sep 20, 2017 | 78.15 | 78.73 | 76.25 | 78.29 | 8,624,137 | -3.22(-3.95%) |
Sep 19, 2017 | 82.45 | 78.59 | 81.51 | 8,808,708 | +0.67(+0.83%) | |
Sep 18, 2017 | 80.69 | 81.00 | 79.48 | 80.84 | 3,443,222 | +0.60(+0.75%) |
Sep 15, 2017 | 78.04 | 80.75 | 78.04 | 80.24 | 6,642,263 | +2.47(+3.18%) |
Sep 14, 2017 | 77.37 | 78.36 | 77.16 | 77.77 | 3,246,940 | +0.05(+0.06%) |
Sep 13, 2017 | 78.41 | 78.41 | 75.53 | 77.72 | 9,618,372 | -2.76(-3.42%) |
Sep 12, 2017 | 81.04 | 78.96 | 80.48 | 4,425,346 | +1.27(+1.60%) | |
Sep 11, 2017 | 79.49 | 80.03 | 78.70 | 79.21 | 3,597,791 | +0.34(+0.44%) |
Sep 08, 2017 | 80.13 | 80.52 | 78.19 | 78.87 | 4,411,006 | -1.29(-1.61%) |
Sep 07, 2017 | 81.19 | 80.12 | 80.15 | 2,834,556 | -1.03(-1.27%) | |
Sep 06, 2017 | 81.54 | 82.47 | 80.26 | 81.19 | 4,650,246 | +0.05(+0.07%) |
Sep 05, 2017 | 81.58 | 82.64 | 80.11 | 81.13 | 3,510,510 | -0.82(-1.01%) |
Sep 01, 2017 | 80.38 | 82.23 | 80.29 | 81.96 | 3,825,361 | +1.94(+2.42%) |
Aug 31, 2017 | 81.86 | 82.00 | 79.30 | 80.02 | 5,073,054 | -1.84(-2.25%) |
Aug 30, 2017 | 80.45 | 82.23 | 79.26 | 81.86 | 4,027,270 | +0.21(+0.26%) |
Aug 29, 2017 | 81.07 | 81.92 | 79.84 | 81.65 | 4,006,710 | -0.44(-0.54%) |
Aug 28, 2017 | 82.52 | 83.52 | 81.64 | 82.09 | 4,754,472 | +0.28(+0.34%) |
Aug 25, 2017 | 80.81 | 82.23 | 80.32 | 81.81 | 3,600,978 | +0.73(+0.89%) |
Aug 24, 2017 | 80.68 | 81.75 | 80.09 | 81.09 | 3,896,522 | +1.03(+1.29%) |
Aug 23, 2017 | 78.34 | 80.68 | 78.01 | 80.05 | 5,320,396 | +1.50(+1.92%) |
Aug 22, 2017 | 76.58 | 78.86 | 76.36 | 78.55 | 4,879,301 | +2.53(+3.33%) |
Aug 21, 2017 | 75.22 | 76.15 | 74.02 | 76.02 | 3,889,503 | +0.60(+0.79%) |
Aug 18, 2017 | 74.75 | 76.12 | 73.92 | 75.42 | 3,312,635 | +0.65(+0.87%) |
Aug 17, 2017 | 77.49 | 77.60 | 74.76 | 74.77 | 3,274,557 | -3.05(-3.93%) |
Aug 16, 2017 | 76.33 | 77.90 | 76.20 | 77.82 | 4,598,678 | +1.84(+2.42%) |
Aug 15, 2017 | 75.27 | 76.18 | 74.61 | 75.98 | 3,484,322 | +0.90(+1.20%) |
Aug 14, 2017 | 73.36 | 75.39 | 73.23 | 75.08 | 4,300,597 | +2.66(+3.67%) |
Aug 11, 2017 | 71.66 | 72.73 | 70.99 | 72.43 | 3,793,417 | +0.64(+0.90%) |
Aug 10, 2017 | 72.98 | 73.06 | 71.12 | 71.79 | 4,733,056 | -1.63(-2.22%) |
Aug 09, 2017 | 73.17 | 73.99 | 72.99 | 73.42 | 3,023,977 | -0.32(-0.43%) |
Aug 08, 2017 | 73.24 | 75.00 | 73.12 | 73.73 | 3,960,740 | +0.34(+0.46%) |
Aug 07, 2017 | 73.57 | 74.00 | 72.87 | 73.40 | 5,263,870 | -0.18(-0.25%) |
Aug 04, 2017 | 76.86 | 76.89 | 72.21 | 73.58 | 11,808,437 | -3.03(-3.95%) |
Aug 03, 2017 | 76.60 | 77.06 | 75.97 | 76.61 | 3,873,306 | +0.13(+0.17%) |
Aug 02, 2017 | 78.40 | 78.46 | 76.19 | 76.48 | 4,144,509 | -1.18(-1.52%) |
Aug 01, 2017 | 77.31 | 78.28 | 76.93 | 77.66 | 4,420,614 | +0.50(+0.65%) |
Jul 31, 2017 | 78.07 | 78.62 | 76.51 | 77.16 | 5,618,915 | +0.14(+0.18%) |
Jul 28, 2017 | 79.77 | 79.77 | 76.24 | 77.02 | 12,360,138 | -6.28(-7.54%) |
Jul 27, 2017 | 84.31 | 85.44 | 82.69 | 83.31 | 5,770,513 | -0.96(-1.14%) |
Jul 26, 2017 | 85.45 | 85.66 | 83.88 | 84.27 | 2,761,300 | -0.72(-0.84%) |
Jul 25, 2017 | 84.98 | 5,542,486 | -0.79(-0.92%) | |||
Jul 24, 2017 | 86.06 | 86.74 | 85.65 | 85.77 | 2,486,721 | -0.18(-0.21%) |
Jul 21, 2017 | 85.85 | 86.81 | 85.66 | 85.95 | 2,408,875 | -0.17(-0.20%) |
Jul 20, 2017 | 86.62 | 85.44 | 86.13 | 3,705,111 | +0.48(+0.56%) | |
Jul 19, 2017 | 85.59 | 85.76 | 84.71 | 85.65 | 3,147,186 | +0.19(+0.22%) |
Jul 18, 2017 | 85.36 | 85.95 | 84.85 | 85.46 | 2,440,082 | -0.27(-0.32%) |
Jul 17, 2017 | 85.35 | 86.06 | 85.07 | 85.73 | 2,820,604 | +0.12(+0.14%) |
Jul 14, 2017 | 84.63 | 86.56 | 84.49 | 85.61 | 3,829,248 | +1.49(+1.77%) |
Jul 13, 2017 | 84.77 | 85.77 | 83.95 | 84.12 | 4,567,723 | -1.21(-1.41%) |
Jul 12, 2017 | 84.21 | 86.58 | 83.95 | 85.33 | 6,128,056 | +2.16(+2.59%) |
Jul 11, 2017 | 81.02 | 83.54 | 80.92 | 83.17 | 5,660,075 | +2.25(+2.78%) |
Jul 10, 2017 | 78.75 | 81.14 | 78.24 | 80.92 | 5,415,785 | +2.11(+2.68%) |
Jul 07, 2017 | 78.45 | 80.24 | 78.03 | 78.81 | 3,791,268 | +0.74(+0.95%) |
Jul 06, 2017 | 78.11 | 78.48 | 76.82 | 78.07 | 4,569,547 | -0.26(-0.34%) |
Jul 05, 2017 | 77.91 | 78.64 | 76.59 | 78.33 | 5,646,593 | +1.02(+1.31%) |