Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 89.94 | 89.94 | 89.94 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 90.20 | 90.26 | 89.60 | 89.94 | 243,973 | +0.17(+0.18%) |
Aug 29, 2018 | 89.92 | 90.17 | 89.67 | 89.77 | 305,529 | +0.09(+0.10%) |
Aug 28, 2018 | 88.72 | 89.73 | 88.43 | 89.68 | 413,275 | +0.94(+1.06%) |
Aug 27, 2018 | 88.45 | 88.79 | 87.80 | 88.74 | 514,534 | +0.32(+0.36%) |
Aug 24, 2018 | 87.40 | 88.58 | 87.33 | 88.42 | 314,811 | +0.95(+1.09%) |
Aug 23, 2018 | 87.29 | 87.63 | 87.10 | 87.47 | 265,508 | +0.19(+0.22%) |
Aug 22, 2018 | 87.65 | 87.83 | 87.15 | 87.28 | 294,948 | -0.46(-0.53%) |
Aug 21, 2018 | 88.05 | 88.17 | 87.38 | 87.74 | 282,714 | -0.36(-0.41%) |
Aug 20, 2018 | 88.71 | 89.00 | 88.04 | 88.10 | 447,963 | -0.69(-0.78%) |
Aug 17, 2018 | 87.65 | 89.00 | 87.42 | 88.78 | 662,319 | -0.23(-0.25%) |
Aug 16, 2018 | 88.14 | 89.10 | 87.89 | 89.01 | 395,282 | +0.85(+0.96%) |
Aug 15, 2018 | 86.97 | 88.37 | 86.81 | 88.17 | 447,151 | +1.16(+1.33%) |
Aug 14, 2018 | 86.01 | 87.13 | 85.95 | 87.01 | 336,093 | +1.11(+1.29%) |
Aug 13, 2018 | 85.73 | 86.05 | 85.59 | 85.90 | 329,938 | +0.06(+0.07%) |
Aug 10, 2018 | 86.86 | 87.27 | 85.73 | 85.84 | 378,255 | -1.05(-1.20%) |
Aug 09, 2018 | 86.33 | 87.16 | 86.26 | 86.88 | 222,614 | +0.63(+0.73%) |
Aug 08, 2018 | 86.55 | 86.88 | 86.22 | 86.26 | 307,759 | -0.26(-0.30%) |
Aug 07, 2018 | 86.15 | 86.90 | 85.66 | 86.52 | 425,564 | +0.17(+0.20%) |
Aug 06, 2018 | 86.04 | 86.64 | 86.00 | 86.34 | 252,692 | +0.35(+0.41%) |
Aug 03, 2018 | 84.60 | 86.10 | 84.46 | 86.00 | 265,249 | +1.39(+1.65%) |
Aug 02, 2018 | 84.93 | 85.50 | 84.31 | 84.60 | 287,057 | -0.52(-0.61%) |
Aug 01, 2018 | 84.10 | 85.25 | 83.49 | 85.12 | 442,924 | +0.61(+0.72%) |
Jul 31, 2018 | 83.96 | 86.10 | 83.88 | 84.51 | 481,934 | +0.77(+0.92%) |
Jul 30, 2018 | 83.21 | 83.93 | 82.87 | 83.75 | 433,132 | +0.59(+0.71%) |
Jul 27, 2018 | 83.70 | 84.14 | 82.98 | 83.15 | 326,169 | -0.61(-0.73%) |
Jul 26, 2018 | 84.68 | 85.32 | 83.16 | 83.76 | 510,621 | -0.44(-0.52%) |
Jul 25, 2018 | 83.69 | 84.71 | 83.69 | 84.20 | 460,248 | +0.59(+0.71%) |
Jul 24, 2018 | 84.30 | 84.40 | 83.35 | 83.61 | 439,822 | -0.92(-1.08%) |
Jul 23, 2018 | 84.71 | 84.80 | 84.03 | 84.52 | 232,656 | -0.03(-0.03%) |
Jul 20, 2018 | 85.86 | 85.86 | 84.32 | 84.55 | 547,254 | -1.40(-1.63%) |
Jul 19, 2018 | 85.24 | 86.60 | 84.98 | 85.95 | 381,592 | +0.78(+0.91%) |
Jul 18, 2018 | 85.12 | 85.66 | 84.72 | 85.18 | 283,501 | -0.13(-0.15%) |
Jul 17, 2018 | 86.39 | 86.61 | 85.14 | 85.31 | 468,414 | -0.97(-1.12%) |
Jul 16, 2018 | 86.20 | 86.56 | 85.71 | 86.27 | 409,713 | -0.27(-0.31%) |
Jul 13, 2018 | 86.89 | 87.14 | 86.34 | 86.54 | 377,019 | +0.12(+0.14%) |
Jul 12, 2018 | 86.03 | 86.67 | 85.58 | 86.42 | 401,756 | +0.43(+0.50%) |
Jul 11, 2018 | 85.74 | 86.27 | 85.71 | 86.00 | 358,030 | +0.45(+0.53%) |
Jul 10, 2018 | 85.53 | 85.93 | 85.15 | 85.54 | 347,623 | +0.20(+0.23%) |
Jul 09, 2018 | 86.53 | 86.53 | 84.81 | 85.34 | 436,115 | -1.19(-1.37%) |
Jul 06, 2018 | 86.57 | 86.93 | 86.09 | 86.53 | 260,296 | +0.11(+0.13%) |
Jul 05, 2018 | 86.05 | 86.47 | 85.35 | 86.41 | 293,243 | +0.63(+0.73%) |
Jul 03, 2018 | 85.79 | 85.79 | 85.79 | 0 | +0.57(+0.66%) | |
Jul 02, 2018 | 85.18 | 85.69 | 84.26 | 85.22 | 331,028 | -0.10(-0.11%) |
Jun 29, 2018 | 84.88 | 85.91 | 84.44 | 85.32 | 500,718 | +0.14(+0.16%) |
Jun 28, 2018 | 84.18 | 85.21 | 84.14 | 85.18 | 532,518 | +0.97(+1.15%) |
Jun 27, 2018 | 84.42 | 84.70 | 83.86 | 84.21 | 388,515 | +0.00(+0.00%) |
Jun 26, 2018 | 84.47 | 84.80 | 84.07 | 84.21 | 382,994 | -0.25(-0.30%) |
Jun 25, 2018 | 84.08 | 84.67 | 83.82 | 84.46 | 342,188 | +0.29(+0.34%) |
Jun 22, 2018 | 83.78 | 84.23 | 83.20 | 84.17 | 398,023 | +0.75(+0.90%) |
Jun 21, 2018 | 83.73 | 83.89 | 83.14 | 83.42 | 381,290 | -0.07(-0.08%) |
Jun 20, 2018 | 83.19 | 83.58 | 82.54 | 83.49 | 268,940 | +0.68(+0.83%) |
Jun 19, 2018 | 83.24 | 83.85 | 82.68 | 82.81 | 306,256 | -0.66(-0.79%) |
Jun 18, 2018 | 83.28 | 83.69 | 82.68 | 83.46 | 291,559 | -0.03(-0.04%) |
Jun 15, 2018 | 83.52 | 83.35 | 83.50 | 471,450 | -0.02(-0.02%) | |
Jun 14, 2018 | 82.76 | 83.75 | 82.76 | 83.52 | 230,671 | +0.98(+1.18%) |
Jun 13, 2018 | 83.38 | 83.69 | 81.77 | 82.54 | 510,627 | -0.72(-0.86%) |
Jun 12, 2018 | 83.01 | 83.81 | 82.78 | 83.26 | 654,299 | +0.03(+0.04%) |
Jun 11, 2018 | 83.83 | 84.07 | 83.01 | 83.22 | 307,796 | -0.61(-0.73%) |
Jun 08, 2018 | 83.63 | 83.90 | 83.59 | 83.84 | 258,482 | +0.29(+0.34%) |
Jun 07, 2018 | 83.58 | 83.71 | 82.94 | 83.55 | 640,740 | +0.10(+0.12%) |
Jun 06, 2018 | 82.98 | 83.45 | 535,096 | -0.64(-0.76%) | ||
Jun 05, 2018 | 85.21 | 85.65 | 83.97 | 84.09 | 806,814 | -0.96(-1.13%) |
Jun 04, 2018 | 84.36 | 85.15 | 83.96 | 85.05 | 430,969 | +0.80(+0.96%) |
Jun 01, 2018 | 83.59 | 84.41 | 83.07 | 84.24 | 374,667 | +0.59(+0.70%) |
May 31, 2018 | 83.48 | 83.88 | 82.83 | 83.65 | 460,799 | -0.03(-0.03%) |
May 30, 2018 | 81.84 | 84.09 | 81.84 | 83.68 | 693,180 | +1.43(+1.74%) |
May 29, 2018 | 80.97 | 82.69 | 80.85 | 82.25 | 550,434 | +1.10(+1.35%) |
May 25, 2018 | 81.15 | 81.15 | 81.15 | 0 | +0.76(+0.95%) | |
May 24, 2018 | 81.18 | 81.33 | 80.32 | 80.39 | 382,712 | -0.39(-0.48%) |
May 23, 2018 | 79.69 | 81.42 | 79.69 | 80.78 | 356,142 | +1.19(+1.50%) |
May 22, 2018 | 79.20 | 79.69 | 79.09 | 79.59 | 495,548 | +0.21(+0.26%) |
May 21, 2018 | 79.50 | 79.96 | 78.88 | 79.38 | 487,334 | +0.09(+0.11%) |
May 18, 2018 | 79.48 | 79.78 | 78.94 | 79.29 | 519,561 | +0.12(+0.15%) |
May 17, 2018 | 79.73 | 79.74 | 78.77 | 79.17 | 465,421 | -0.36(-0.46%) |
May 16, 2018 | 80.03 | 80.24 | 79.35 | 79.54 | 334,445 | -0.48(-0.59%) |
May 15, 2018 | 80.20 | 80.32 | 79.66 | 80.01 | 434,662 | -0.67(-0.83%) |
May 14, 2018 | 81.43 | 81.43 | 79.99 | 80.68 | 356,521 | -0.75(-0.92%) |
May 11, 2018 | 81.81 | 82.05 | 81.33 | 81.43 | 197,698 | -0.27(-0.33%) |
May 10, 2018 | 81.72 | 81.85 | 81.41 | 81.70 | 251,820 | +0.30(+0.37%) |
May 09, 2018 | 81.20 | 81.43 | 80.93 | 81.40 | 367,404 | -0.05(-0.06%) |
May 08, 2018 | 82.01 | 82.01 | 81.27 | 81.45 | 306,092 | -0.49(-0.60%) |
May 07, 2018 | 81.71 | 82.08 | 81.71 | 81.94 | 445,021 | +0.48(+0.59%) |
May 04, 2018 | 80.95 | 81.64 | 80.95 | 81.46 | 543,083 | +0.43(+0.53%) |
May 03, 2018 | 80.89 | 81.28 | 80.73 | 81.02 | 411,968 | +0.14(+0.17%) |
May 02, 2018 | 81.02 | 81.34 | 80.42 | 80.89 | 731,996 | -0.31(-0.38%) |
May 01, 2018 | 81.21 | 81.60 | 80.87 | 81.20 | 373,148 | -0.01(-0.01%) |
Apr 30, 2018 | 81.55 | 81.87 | 81.02 | 81.21 | 477,978 | -0.08(-0.10%) |
Apr 27, 2018 | 80.22 | 81.52 | 80.22 | 81.28 | 503,404 | +1.19(+1.48%) |
Apr 26, 2018 | 79.67 | 80.51 | 79.61 | 80.10 | 1,159,409 | +0.55(+0.69%) |
Apr 25, 2018 | 79.73 | 79.73 | 78.63 | 79.55 | 497,501 | +0.52(+0.66%) |
Apr 24, 2018 | 79.67 | 79.67 | 78.15 | 79.03 | 967,083 | -0.17(-0.22%) |
Apr 23, 2018 | 79.21 | 79.46 | 78.79 | 79.21 | 385,040 | +0.20(+0.25%) |
Apr 20, 2018 | 79.29 | 79.50 | 78.64 | 79.01 | 330,779 | -0.24(-0.31%) |
Apr 19, 2018 | 79.66 | 79.66 | 78.72 | 79.25 | 333,381 | -0.61(-0.76%) |
Apr 18, 2018 | 79.92 | 80.16 | 79.67 | 79.86 | 220,988 | -0.06(-0.08%) |
Apr 17, 2018 | 79.33 | 80.39 | 78.97 | 79.92 | 371,578 | +0.66(+0.83%) |
Apr 16, 2018 | 79.23 | 79.59 | 78.63 | 79.26 | 262,442 | +0.23(+0.28%) |
Apr 13, 2018 | 78.23 | 79.09 | 77.49 | 79.03 | 368,470 | +1.06(+1.36%) |
Apr 12, 2018 | 79.29 | 79.33 | 77.87 | 77.97 | 523,157 | -1.32(-1.67%) |
Apr 11, 2018 | 78.47 | 79.67 | 78.47 | 79.29 | 538,817 | +0.67(+0.85%) |
Apr 10, 2018 | 78.47 | 79.06 | 78.26 | 78.63 | 418,433 | +0.25(+0.32%) |
Apr 09, 2018 | 78.86 | 79.37 | 78.32 | 78.38 | 530,987 | -0.47(-0.59%) |
Apr 06, 2018 | 78.93 | 79.54 | 78.56 | 78.84 | 500,131 | -0.11(-0.14%) |
Apr 05, 2018 | 79.29 | 79.29 | 78.57 | 78.96 | 308,120 | -0.30(-0.38%) |
Apr 04, 2018 | 78.21 | 79.51 | 78.21 | 79.26 | 386,240 | +0.69(+0.88%) |
Apr 03, 2018 | 78.53 | 78.97 | 77.96 | 78.57 | 530,154 | +0.24(+0.31%) |
Apr 02, 2018 | 78.78 | 79.12 | 77.89 | 78.32 | 388,187 | -0.74(-0.93%) |
Mar 29, 2018 | 79.06 | 79.06 | 79.06 | 0 | +0.28(+0.35%) | |
Mar 28, 2018 | 77.97 | 79.29 | 77.81 | 78.78 | 513,465 | +1.04(+1.34%) |
Mar 27, 2018 | 76.49 | 78.70 | 75.80 | 77.74 | 491,405 | +1.26(+1.65%) |
Mar 26, 2018 | 76.48 | 76.95 | 75.98 | 76.48 | 518,637 | +0.38(+0.50%) |
Mar 23, 2018 | 76.61 | 77.03 | 75.84 | 76.11 | 800,749 | -0.64(-0.84%) |
Mar 22, 2018 | 76.69 | 78.18 | 76.55 | 76.75 | 602,565 | -0.18(-0.23%) |
Mar 21, 2018 | 77.12 | 77.38 | 76.38 | 76.93 | 804,225 | -0.19(-0.24%) |
Mar 20, 2018 | 77.12 | 77.74 | 76.81 | 77.12 | 450,599 | +0.02(+0.02%) |
Mar 19, 2018 | 77.20 | 77.38 | 76.70 | 77.10 | 586,070 | -0.43(-0.55%) |
Mar 16, 2018 | 77.06 | 77.64 | 76.80 | 77.53 | 496,099 | +0.43(+0.56%) |
Mar 15, 2018 | 76.82 | 77.32 | 76.46 | 77.10 | 681,737 | +0.34(+0.45%) |
Mar 14, 2018 | 76.49 | 76.95 | 75.96 | 76.76 | 415,111 | +0.72(+0.95%) |
Mar 13, 2018 | 76.70 | 77.05 | 75.74 | 76.04 | 306,274 | -0.25(-0.33%) |
Mar 12, 2018 | 76.12 | 76.74 | 75.84 | 76.29 | 584,689 | -0.09(-0.11%) |
Mar 09, 2018 | 75.45 | 76.40 | 75.07 | 76.37 | 469,786 | +0.87(+1.15%) |
Mar 08, 2018 | 75.11 | 75.72 | 74.90 | 75.50 | 294,271 | +0.60(+0.80%) |
Mar 07, 2018 | 74.02 | 74.90 | 429,065 | +0.05(+0.07%) | ||
Mar 06, 2018 | 74.51 | 75.06 | 73.89 | 74.85 | 620,707 | +0.15(+0.21%) |
Mar 05, 2018 | 74.75 | 75.38 | 74.44 | 74.70 | 696,401 | +0.07(+0.09%) |
Mar 02, 2018 | 74.50 | 74.89 | 74.02 | 74.63 | 527,773 | -0.39(-0.51%) |
Mar 01, 2018 | 74.81 | 76.34 | 74.47 | 75.01 | 513,496 | -0.15(-0.21%) |
Feb 28, 2018 | 74.93 | 76.19 | 74.65 | 75.17 | 514,033 | +0.63(+0.84%) |
Feb 27, 2018 | 76.24 | 76.53 | 74.39 | 74.54 | 540,347 | -1.84(-2.41%) |
Feb 26, 2018 | 76.69 | 76.76 | 76.06 | 76.38 | 444,815 | -0.05(-0.07%) |
Feb 23, 2018 | 75.63 | 76.58 | 74.94 | 76.43 | 352,581 | +1.19(+1.59%) |
Feb 22, 2018 | 76.25 | 72.68 | 75.24 | 662,176 | +2.36(+3.24%) | |
Feb 21, 2018 | 73.52 | 74.22 | 72.72 | 72.88 | 498,548 | -0.58(-0.79%) |
Feb 20, 2018 | 74.76 | 75.10 | 73.40 | 73.46 | 496,492 | -1.43(-1.91%) |
Feb 16, 2018 | 74.89 | 74.89 | 74.89 | 0 | +0.62(+0.83%) | |
Feb 15, 2018 | 73.09 | 74.54 | 73.07 | 74.28 | 527,493 | +1.29(+1.76%) |
Feb 14, 2018 | 73.29 | 73.60 | 72.05 | 72.99 | 581,850 | -0.62(-0.84%) |
Feb 13, 2018 | 73.09 | 73.89 | 72.35 | 73.61 | 459,313 | +0.39(+0.54%) |
Feb 12, 2018 | 72.89 | 73.37 | 70.43 | 73.21 | 534,180 | +0.50(+0.68%) |
Feb 09, 2018 | 72.16 | 73.25 | 70.93 | 72.71 | 599,791 | +0.64(+0.88%) |
Feb 08, 2018 | 73.36 | 74.23 | 72.08 | 72.08 | 479,619 | -1.35(-1.84%) |
Feb 07, 2018 | 72.77 | 73.34 | 72.44 | 73.43 | 614,800 | +0.97(+1.34%) |
Feb 06, 2018 | 71.94 | 72.80 | 68.78 | 72.46 | 756,515 | -0.76(-1.04%) |
Feb 05, 2018 | 74.88 | 75.09 | 72.27 | 73.22 | 370,517 | -1.74(-2.32%) |
Feb 02, 2018 | 74.57 | 75.43 | 74.29 | 74.96 | 515,615 | -0.25(-0.33%) |
Feb 01, 2018 | 76.23 | 76.61 | 75.01 | 75.21 | 445,707 | -1.06(-1.38%) |
Jan 31, 2018 | 75.93 | 76.59 | 75.60 | 76.27 | 730,909 | +0.60(+0.79%) |
Jan 30, 2018 | 75.48 | 76.35 | 75.48 | 75.67 | 389,475 | +0.09(+0.12%) |
Jan 29, 2018 | 76.88 | 76.88 | 75.56 | 75.57 | 614,222 | -1.22(-1.59%) |
Jan 26, 2018 | 77.83 | 77.90 | 76.62 | 76.79 | 536,897 | -1.15(-1.48%) |
Jan 25, 2018 | 77.37 | 77.96 | 77.04 | 77.94 | 268,096 | +0.33(+0.43%) |
Jan 24, 2018 | 78.46 | 78.78 | 77.46 | 77.61 | 639,257 | -0.91(-1.16%) |
Jan 23, 2018 | 76.80 | 78.55 | 76.55 | 78.52 | 539,264 | +1.97(+2.57%) |
Jan 22, 2018 | 75.37 | 76.65 | 75.27 | 76.55 | 488,175 | +1.15(+1.53%) |
Jan 19, 2018 | 75.09 | 75.98 | 74.99 | 75.40 | 451,610 | +0.08(+0.10%) |
Jan 18, 2018 | 75.38 | 75.62 | 74.51 | 75.32 | 677,903 | -0.24(-0.32%) |
Jan 17, 2018 | 75.44 | 75.86 | 74.96 | 75.56 | 402,895 | +0.52(+0.69%) |
Jan 16, 2018 | 74.96 | 76.30 | 74.94 | 75.05 | 445,973 | +0.20(+0.26%) |
Jan 12, 2018 | 74.85 | 74.85 | 74.85 | 0 | -0.81(-1.07%) | |
Jan 11, 2018 | 76.13 | 76.53 | 75.31 | 75.66 | 388,222 | -0.43(-0.56%) |
Jan 10, 2018 | 77.54 | 77.57 | 75.92 | 76.09 | 483,828 | -1.86(-2.39%) |
Jan 09, 2018 | 78.30 | 78.30 | 77.48 | 77.95 | 393,848 | -0.33(-0.43%) |
Jan 08, 2018 | 77.15 | 78.31 | 77.02 | 78.29 | 346,173 | +1.10(+1.42%) |
Jan 05, 2018 | 77.35 | 77.75 | 76.81 | 77.19 | 536,023 | -0.56(-0.72%) |
Jan 04, 2018 | 78.36 | 78.68 | 77.49 | 77.74 | 328,456 | -1.03(-1.31%) |
Jan 03, 2018 | 78.79 | 79.23 | 78.15 | 78.78 | 283,343 | +0.05(+0.07%) |
Jan 02, 2018 | 79.80 | 79.80 | 78.34 | 78.72 | 314,376 | -0.93(-1.16%) |
Dec 29, 2017 | 79.65 | 79.65 | 79.65 | 0 | +0.34(+0.43%) | |
Dec 28, 2017 | 78.91 | 79.31 | 78.11 | 79.31 | 386,248 | +0.31(+0.39%) |
Dec 27, 2017 | 78.79 | 79.21 | 78.26 | 79.00 | 353,750 | +0.28(+0.36%) |
Dec 26, 2017 | 78.33 | 78.91 | 78.20 | 78.72 | 172,422 | +0.29(+0.37%) |
Dec 22, 2017 | 77.83 | 78.61 | 77.56 | 78.43 | 293,963 | +0.78(+1.01%) |
Dec 21, 2017 | 78.27 | 78.30 | 77.25 | 77.64 | 386,958 | -0.45(-0.58%) |
Dec 20, 2017 | 78.19 | 78.98 | 78.03 | 78.09 | 427,165 | -0.45(-0.58%) |
Dec 19, 2017 | 80.86 | 80.86 | 78.51 | 78.55 | 544,941 | -2.22(-2.74%) |
Dec 18, 2017 | 80.78 | 81.38 | 80.47 | 80.76 | 448,639 | -0.01(-0.01%) |
Dec 15, 2017 | 80.83 | 81.06 | 80.47 | 80.77 | 466,633 | +0.10(+0.13%) |
Dec 14, 2017 | 81.15 | 81.15 | 80.59 | 80.67 | 435,003 | -0.35(-0.43%) |
Dec 13, 2017 | 81.47 | 81.89 | 80.87 | 81.02 | 317,977 | -0.33(-0.41%) |
Dec 12, 2017 | 81.33 | 81.54 | 80.60 | 81.35 | 327,160 | -0.02(-0.02%) |
Dec 11, 2017 | 81.67 | 81.67 | 80.99 | 81.37 | 210,791 | -0.11(-0.14%) |
Dec 08, 2017 | 81.38 | 81.48 | 80.83 | 81.48 | 371,639 | +0.38(+0.47%) |
Dec 07, 2017 | 80.73 | 81.66 | 80.47 | 81.09 | 444,993 | +0.52(+0.65%) |
Dec 06, 2017 | 80.37 | 80.76 | 79.81 | 80.58 | 278,744 | +0.40(+0.50%) |
Dec 05, 2017 | 80.98 | 81.04 | 80.13 | 80.17 | 309,989 | -0.81(-1.00%) |
Dec 04, 2017 | 80.12 | 80.81 | 80.12 | 80.98 | 406,515 | +1.10(+1.38%) |
Dec 01, 2017 | 79.28 | 79.97 | 78.89 | 79.88 | 340,233 | +0.57(+0.72%) |
Nov 30, 2017 | 79.36 | 79.75 | 78.85 | 79.31 | 316,616 | +0.30(+0.38%) |
Nov 29, 2017 | 78.73 | 79.20 | 78.37 | 79.02 | 326,305 | +0.03(+0.03%) |
Nov 28, 2017 | 79.70 | 79.70 | 78.70 | 78.99 | 369,281 | -0.55(-0.70%) |
Nov 27, 2017 | 79.99 | 80.10 | 79.52 | 79.54 | 280,295 | -0.48(-0.60%) |
Nov 24, 2017 | 79.64 | 80.05 | 79.30 | 80.02 | 139,662 | +0.61(+0.77%) |
Nov 22, 2017 | 79.61 | 79.82 | 79.04 | 79.41 | 286,381 | -0.24(-0.30%) |
Nov 21, 2017 | 79.36 | 79.77 | 79.27 | 79.65 | 504,618 | +0.33(+0.42%) |
Nov 20, 2017 | 79.02 | 79.66 | 79.01 | 79.31 | 226,359 | +0.39(+0.50%) |
Nov 17, 2017 | 79.32 | 79.53 | 78.79 | 78.92 | 290,570 | -0.56(-0.71%) |
Nov 16, 2017 | 78.93 | 79.65 | 78.80 | 79.48 | 297,800 | +0.46(+0.58%) |
Nov 15, 2017 | 79.76 | 79.78 | 78.84 | 79.02 | 415,947 | -0.73(-0.92%) |
Nov 14, 2017 | 79.31 | 79.99 | 79.31 | 79.76 | 450,838 | +0.25(+0.31%) |
Nov 13, 2017 | 78.84 | 79.68 | 78.84 | 79.51 | 292,720 | +0.64(+0.81%) |
Nov 10, 2017 | 78.89 | 79.40 | 78.77 | 78.87 | 254,673 | -0.09(-0.11%) |
Nov 09, 2017 | 79.32 | 79.48 | 78.80 | 78.96 | 270,721 | -0.44(-0.56%) |
Nov 08, 2017 | 79.20 | 79.48 | 78.97 | 79.40 | 319,534 | +0.18(+0.23%) |
Nov 07, 2017 | 79.36 | 79.98 | 79.20 | 79.22 | 529,480 | -0.09(-0.11%) |
Nov 06, 2017 | 78.87 | 79.60 | 78.73 | 79.31 | 379,707 | +0.73(+0.93%) |
Nov 03, 2017 | 77.68 | 78.79 | 77.59 | 78.57 | 284,542 | +0.82(+1.05%) |
Nov 02, 2017 | 77.69 | 78.60 | 77.69 | 77.75 | 363,135 | +0.10(+0.13%) |
Nov 01, 2017 | 76.86 | 77.98 | 76.79 | 77.65 | 374,457 | +0.72(+0.94%) |
Oct 31, 2017 | 76.77 | 77.00 | 76.31 | 76.93 | 249,605 | +0.22(+0.29%) |
Oct 30, 2017 | 76.78 | 77.17 | 76.58 | 76.71 | 328,796 | -0.06(-0.08%) |
Oct 27, 2017 | 76.35 | 77.52 | 76.35 | 76.77 | 305,423 | +0.38(+0.49%) |
Oct 26, 2017 | 76.60 | 76.60 | 75.91 | 76.39 | 350,905 | +0.01(+0.01%) |
Oct 25, 2017 | 76.51 | 76.91 | 75.72 | 76.38 | 299,456 | -0.25(-0.32%) |
Oct 24, 2017 | 75.84 | 77.98 | 75.71 | 76.63 | 816,338 | +0.96(+1.27%) |
Oct 23, 2017 | 76.37 | 76.42 | 75.38 | 75.67 | 271,206 | -0.56(-0.74%) |
Oct 20, 2017 | 76.46 | 76.51 | 75.73 | 76.23 | 291,379 | -0.14(-0.19%) |
Oct 19, 2017 | 76.15 | 76.60 | 75.43 | 76.37 | 418,174 | +0.61(+0.80%) |
Oct 18, 2017 | 75.45 | 75.97 | 75.00 | 75.77 | 326,705 | -0.09(-0.11%) |
Oct 17, 2017 | 75.00 | 75.96 | 74.92 | 75.85 | 320,296 | +0.85(+1.14%) |
Oct 16, 2017 | 75.73 | 75.84 | 74.87 | 75.00 | 370,861 | -0.72(-0.96%) |
Oct 13, 2017 | 75.79 | 75.94 | 75.13 | 75.73 | 308,782 | +0.11(+0.15%) |
Oct 12, 2017 | 75.25 | 75.79 | 75.23 | 75.61 | 276,844 | +0.37(+0.49%) |
Oct 11, 2017 | 75.32 | 76.02 | 75.14 | 75.25 | 251,157 | -0.10(-0.14%) |
Oct 10, 2017 | 75.59 | 76.13 | 75.28 | 75.35 | 602,873 | -0.07(-0.09%) |
Oct 09, 2017 | 75.11 | 75.70 | 74.95 | 75.42 | 332,895 | +0.55(+0.74%) |
Oct 06, 2017 | 74.70 | 74.96 | 73.91 | 74.86 | 405,940 | -0.02(-0.02%) |
Oct 05, 2017 | 74.69 | 75.26 | 74.47 | 74.88 | 505,672 | +0.54(+0.72%) |
Oct 04, 2017 | 73.60 | 74.38 | 73.17 | 74.34 | 724,049 | +0.72(+0.97%) |
Oct 03, 2017 | 73.12 | 73.72 | 72.67 | 73.63 | 707,989 | +0.46(+0.63%) |
Oct 02, 2017 | 73.23 | 73.62 | 72.82 | 73.17 | 526,853 | +0.14(+0.20%) |
Sep 29, 2017 | 72.79 | 73.21 | 72.50 | 73.02 | 347,504 | +0.18(+0.25%) |
Sep 28, 2017 | 71.75 | 72.89 | 71.59 | 72.84 | 539,836 | +1.24(+1.73%) |
Sep 27, 2017 | 72.03 | 72.25 | 71.47 | 71.61 | 499,833 | -0.90(-1.25%) |
Sep 26, 2017 | 73.02 | 73.26 | 72.51 | 72.51 | 415,337 | -0.44(-0.60%) |
Sep 25, 2017 | 73.36 | 73.36 | 72.83 | 72.95 | 332,075 | -0.15(-0.21%) |
Sep 22, 2017 | 74.36 | 74.36 | 72.95 | 73.11 | 543,582 | -0.94(-1.27%) |
Sep 21, 2017 | 74.39 | 74.92 | 74.04 | 74.04 | 377,910 | -0.26(-0.35%) |
Sep 20, 2017 | 74.99 | 75.31 | 74.14 | 74.31 | 460,884 | -0.74(-0.99%) |
Sep 19, 2017 | 75.43 | 75.43 | 74.67 | 75.05 | 615,124 | -0.27(-0.36%) |
Sep 18, 2017 | 75.52 | 75.87 | 75.05 | 75.32 | 466,977 | -0.08(-0.11%) |
Sep 15, 2017 | 75.48 | 76.00 | 75.14 | 75.41 | 1,296,546 | +0.00(+0.00%) |
Sep 14, 2017 | 74.06 | 75.48 | 73.61 | 75.41 | 447,356 | +1.32(+1.78%) |
Sep 13, 2017 | 74.22 | 74.24 | 73.70 | 74.09 | 458,309 | -0.09(-0.13%) |
Sep 12, 2017 | 75.86 | 75.86 | 73.81 | 74.18 | 503,698 | -1.94(-2.55%) |
Sep 11, 2017 | 75.15 | 76.72 | 74.98 | 76.12 | 594,606 | +1.22(+1.63%) |
Sep 08, 2017 | 76.54 | 76.68 | 73.42 | 74.91 | 1,173,076 | -1.74(-2.27%) |
Sep 07, 2017 | 76.96 | 77.53 | 76.61 | 76.65 | 557,054 | -0.21(-0.28%) |
Sep 06, 2017 | 77.18 | 77.68 | 76.79 | 76.86 | 451,863 | -0.20(-0.26%) |
Sep 05, 2017 | 76.77 | 77.22 | 76.50 | 77.06 | 547,001 | +0.30(+0.40%) |