Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 114.02 | 114.02 | 114.02 | 0 | -0.11(-0.10%) | |
Aug 30, 2018 | 114.32 | 114.38 | 113.67 | 114.13 | 1,229,113 | -0.29(-0.25%) |
Aug 29, 2018 | 113.56 | 114.55 | 113.00 | 114.42 | 1,790,948 | +1.10(+0.97%) |
Aug 28, 2018 | 113.41 | 113.57 | 112.66 | 113.32 | 1,185,561 | +0.27(+0.24%) |
Aug 27, 2018 | 113.92 | 114.16 | 112.41 | 113.05 | 941,879 | +0.08(+0.07%) |
Aug 24, 2018 | 112.08 | 113.12 | 112.08 | 112.97 | 845,100 | +1.02(+0.91%) |
Aug 23, 2018 | 112.12 | 112.92 | 111.83 | 111.95 | 1,055,087 | -0.19(-0.17%) |
Aug 22, 2018 | 111.36 | 112.44 | 111.00 | 112.14 | 762,575 | +0.80(+0.72%) |
Aug 21, 2018 | 111.52 | 112.22 | 110.66 | 111.34 | 1,004,835 | +0.13(+0.12%) |
Aug 20, 2018 | 110.73 | 111.56 | 110.45 | 111.21 | 838,943 | +0.35(+0.32%) |
Aug 17, 2018 | 111.14 | 111.14 | 109.44 | 110.86 | 2,426,700 | -0.46(-0.41%) |
Aug 16, 2018 | 111.83 | 112.50 | 111.09 | 111.32 | 1,353,600 | -0.08(-0.07%) |
Aug 15, 2018 | 111.09 | 111.85 | 110.19 | 111.40 | 1,224,249 | -0.31(-0.28%) |
Aug 14, 2018 | 111.28 | 111.94 | 109.12 | 111.71 | 1,158,164 | +0.74(+0.67%) |
Aug 13, 2018 | 111.46 | 112.20 | 110.78 | 110.97 | 1,448,607 | -0.47(-0.42%) |
Aug 10, 2018 | 110.81 | 112.25 | 110.81 | 111.44 | 986,400 | +0.26(+0.23%) |
Aug 09, 2018 | 111.63 | 112.33 | 111.04 | 111.18 | 1,326,203 | -0.24(-0.22%) |
Aug 08, 2018 | 111.13 | 111.58 | 110.85 | 111.42 | 1,000,084 | +0.23(+0.21%) |
Aug 07, 2018 | 111.78 | 111.81 | 110.95 | 111.19 | 990,001 | +0.07(+0.06%) |
Aug 06, 2018 | 109.85 | 111.30 | 109.69 | 111.12 | 934,455 | +1.18(+1.07%) |
Aug 03, 2018 | 109.92 | 110.13 | 108.71 | 109.94 | 1,070,800 | +0.11(+0.10%) |
Aug 02, 2018 | 109.07 | 110.23 | 108.79 | 109.83 | 1,986,903 | -0.14(-0.13%) |
Aug 01, 2018 | 110.30 | 110.99 | 109.46 | 109.97 | 1,346,310 | +0.00(+0.00%) |
Jul 31, 2018 | 110.78 | 110.95 | 109.51 | 109.97 | 2,029,660 | -0.58(-0.52%) |
Jul 30, 2018 | 111.66 | 112.00 | 110.05 | 110.55 | 1,926,860 | -1.50(-1.34%) |
Jul 27, 2018 | 112.87 | 113.53 | 111.05 | 112.05 | 1,697,000 | -0.96(-0.85%) |
Jul 26, 2018 | 116.81 | 111.50 | 113.01 | 3,881,038 | +3.77(+3.45%) | |
Jul 25, 2018 | 107.72 | 109.44 | 107.72 | 109.24 | 1,427,230 | +1.64(+1.52%) |
Jul 24, 2018 | 108.77 | 109.01 | 107.28 | 107.60 | 1,839,948 | -0.42(-0.39%) |
Jul 23, 2018 | 108.19 | 108.34 | 107.29 | 108.02 | 1,391,219 | -0.21(-0.19%) |
Jul 20, 2018 | 108.29 | 109.16 | 107.49 | 108.23 | 1,871,498 | -1.46(-1.33%) |
Jul 19, 2018 | 110.38 | 110.46 | 109.32 | 109.69 | 1,028,017 | -1.04(-0.94%) |
Jul 18, 2018 | 109.89 | 110.94 | 109.62 | 110.73 | 1,240,379 | +0.62(+0.56%) |
Jul 17, 2018 | 109.35 | 110.47 | 109.18 | 110.11 | 1,290,782 | +0.14(+0.13%) |
Jul 16, 2018 | 109.92 | 110.22 | 109.37 | 109.97 | 944,242 | +0.20(+0.18%) |
Jul 13, 2018 | 109.77 | 967,839 | -0.08(-0.07%) | |||
Jul 12, 2018 | 107.23 | 109.92 | 107.22 | 109.85 | 1,612,799 | +2.69(+2.51%) |
Jul 11, 2018 | 103.72 | 107.21 | 103.72 | 107.16 | 986,823 | +0.29(+0.27%) |
Jul 10, 2018 | 106.96 | 107.91 | 105.80 | 106.87 | 955,811 | -0.22(-0.21%) |
Jul 09, 2018 | 107.23 | 107.36 | 106.07 | 107.09 | 836,371 | +0.52(+0.49%) |
Jul 06, 2018 | 106.06 | 106.85 | 105.84 | 106.57 | 1,001,344 | +0.74(+0.70%) |
Jul 05, 2018 | 107.22 | 105.14 | 105.83 | 1,248,814 | -0.50(-0.47%) | |
Jul 03, 2018 | 106.33 | 106.33 | 106.33 | 0 | -0.39(-0.37%) | |
Jul 02, 2018 | 104.34 | 106.81 | 103.42 | 106.72 | 1,834,893 | +1.88(+1.79%) |
Jun 29, 2018 | 105.63 | 104.21 | 104.84 | 1,421,442 | +0.66(+0.63%) | |
Jun 28, 2018 | 102.59 | 104.53 | 102.30 | 104.18 | 1,448,220 | +1.58(+1.54%) |
Jun 27, 2018 | 105.07 | 105.53 | 102.56 | 102.60 | 1,503,422 | -2.08(-1.99%) |
Jun 26, 2018 | 104.93 | 105.34 | 103.93 | 104.68 | 2,055,198 | +0.22(+0.21%) |
Jun 25, 2018 | 105.13 | 105.18 | 103.72 | 104.46 | 2,026,442 | -1.05(-1.00%) |
Jun 22, 2018 | 107.04 | 107.04 | 104.68 | 105.51 | 2,322,762 | -1.62(-1.51%) |
Jun 21, 2018 | 108.37 | 108.97 | 106.60 | 107.13 | 1,629,637 | -1.53(-1.41%) |
Jun 20, 2018 | 108.57 | 109.00 | 108.05 | 108.66 | 1,705,419 | +0.30(+0.28%) |
Jun 19, 2018 | 108.53 | 106.03 | 108.36 | 2,005,063 | +0.88(+0.82%) | |
Jun 18, 2018 | 106.40 | 107.90 | 105.94 | 107.48 | 1,888,363 | +0.54(+0.50%) |
Jun 15, 2018 | 107.17 | 106.82 | 106.94 | 2,107,780 | +0.12(+0.11%) | |
Jun 14, 2018 | 106.37 | 106.97 | 105.69 | 106.82 | 2,860,673 | +0.98(+0.93%) |
Jun 13, 2018 | 106.83 | 107.50 | 105.66 | 105.84 | 3,571,335 | -0.77(-0.72%) |
Jun 12, 2018 | 106.82 | 107.10 | 104.99 | 106.61 | 4,102,556 | -0.50(-0.47%) |
Jun 11, 2018 | 108.13 | 108.41 | 106.59 | 107.11 | 3,164,973 | -0.83(-0.77%) |
Jun 08, 2018 | 107.64 | 108.29 | 107.13 | 107.94 | 2,245,229 | -0.31(-0.29%) |
Jun 07, 2018 | 109.15 | 109.27 | 107.42 | 108.25 | 1,389,876 | -0.97(-0.89%) |
Jun 06, 2018 | 108.53 | 109.22 | 1,327,380 | +0.45(+0.41%) | ||
Jun 05, 2018 | 107.78 | 108.97 | 107.27 | 108.77 | 1,830,068 | +1.17(+1.09%) |
Jun 04, 2018 | 106.97 | 107.79 | 106.91 | 107.60 | 1,063,555 | +0.76(+0.71%) |
Jun 01, 2018 | 106.33 | 107.28 | 105.84 | 106.84 | 1,335,717 | +1.22(+1.16%) |
May 31, 2018 | 106.55 | 106.87 | 105.22 | 105.62 | 2,714,122 | -0.99(-0.93%) |
May 30, 2018 | 106.65 | 107.24 | 105.88 | 106.61 | 1,239,429 | +0.62(+0.58%) |
May 29, 2018 | 105.77 | 106.31 | 104.91 | 105.99 | 1,221,181 | -0.56(-0.53%) |
May 25, 2018 | 106.55 | 106.55 | 106.55 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 106.33 | 106.92 | 105.68 | 106.56 | 1,075,317 | +0.01(+0.01%) |
May 23, 2018 | 104.67 | 106.67 | 104.50 | 106.55 | 961,960 | +1.14(+1.08%) |
May 22, 2018 | 106.23 | 106.75 | 105.27 | 105.41 | 1,066,892 | -0.15(-0.14%) |
May 21, 2018 | 105.95 | 106.34 | 104.98 | 105.56 | 1,121,197 | +0.22(+0.21%) |
May 18, 2018 | 105.69 | 105.81 | 104.70 | 105.34 | 1,044,758 | -0.31(-0.29%) |
May 17, 2018 | 105.79 | 106.26 | 104.84 | 105.65 | 1,293,814 | -0.23(-0.22%) |
May 16, 2018 | 105.98 | 106.23 | 105.29 | 105.88 | 1,605,324 | -0.26(-0.24%) |
May 15, 2018 | 105.88 | 106.39 | 105.32 | 106.14 | 2,173,498 | -0.60(-0.56%) |
May 14, 2018 | 107.77 | 108.30 | 106.27 | 106.74 | 1,833,666 | -0.73(-0.68%) |
May 11, 2018 | 108.08 | 108.08 | 107.03 | 107.47 | 1,769,461 | -0.72(-0.67%) |
May 10, 2018 | 108.19 | 108.41 | 107.15 | 108.19 | 1,845,386 | +0.41(+0.38%) |
May 09, 2018 | 106.24 | 107.99 | 105.23 | 107.78 | 2,629,855 | +0.49(+0.46%) |
May 08, 2018 | 106.59 | 107.63 | 106.01 | 107.29 | 1,658,786 | +0.71(+0.67%) |
May 07, 2018 | 105.79 | 106.92 | 105.40 | 106.58 | 2,751,114 | +1.35(+1.28%) |
May 04, 2018 | 104.39 | 105.87 | 104.21 | 105.23 | 2,200,300 | +0.42(+0.40%) |
May 03, 2018 | 104.00 | 104.97 | 102.93 | 104.81 | 2,196,234 | +0.40(+0.38%) |
May 02, 2018 | 104.42 | 105.00 | 103.82 | 104.41 | 2,446,062 | -0.30(-0.29%) |
May 01, 2018 | 104.71 | 104.88 | 103.15 | 104.71 | 3,116,880 | +1.80(+1.75%) |
Apr 30, 2018 | 103.79 | 103.97 | 102.21 | 102.91 | 1,951,208 | -0.36(-0.35%) |
Apr 27, 2018 | 100.27 | 103.57 | 100.06 | 103.27 | 2,824,203 | +2.10(+2.08%) |
Apr 26, 2018 | 102.20 | 102.88 | 99.43 | 101.17 | 5,733,985 | +4.59(+4.75%) |
Apr 25, 2018 | 96.68 | 97.86 | 93.91 | 96.58 | 1,895,668 | -0.02(-0.02%) |
Apr 24, 2018 | 97.61 | 98.52 | 96.33 | 96.60 | 1,518,991 | -0.43(-0.44%) |
Apr 23, 2018 | 96.94 | 97.79 | 96.56 | 97.03 | 1,352,583 | +0.46(+0.48%) |
Apr 20, 2018 | 97.24 | 97.55 | 95.54 | 96.57 | 1,752,298 | -0.65(-0.67%) |
Apr 19, 2018 | 97.94 | 98.14 | 97.00 | 97.22 | 1,742,390 | -1.00(-1.02%) |
Apr 18, 2018 | 97.73 | 98.60 | 97.28 | 98.22 | 1,330,148 | +0.70(+0.72%) |
Apr 17, 2018 | 96.67 | 97.88 | 96.18 | 97.52 | 1,235,589 | +1.55(+1.62%) |
Apr 16, 2018 | 95.51 | 96.70 | 95.15 | 95.97 | 991,664 | +1.07(+1.13%) |
Apr 13, 2018 | 95.00 | 95.54 | 94.47 | 94.90 | 873,991 | +0.35(+0.37%) |
Apr 12, 2018 | 94.05 | 94.88 | 93.44 | 94.55 | 1,056,735 | +0.92(+0.98%) |
Apr 11, 2018 | 92.62 | 94.16 | 92.49 | 93.63 | 1,165,803 | +0.23(+0.25%) |
Apr 10, 2018 | 93.19 | 93.94 | 92.75 | 93.40 | 840,142 | +1.14(+1.24%) |
Apr 09, 2018 | 92.36 | 93.87 | 92.15 | 92.26 | 939,861 | +0.48(+0.52%) |
Apr 06, 2018 | 91.82 | 92.97 | 91.25 | 91.78 | 1,258,272 | -0.93(-1.00%) |
Apr 05, 2018 | 93.48 | 93.86 | 92.44 | 92.71 | 1,177,975 | +0.02(+0.02%) |
Apr 04, 2018 | 90.60 | 92.95 | 90.32 | 92.69 | 2,371,833 | +0.82(+0.89%) |
Apr 03, 2018 | 91.28 | 92.33 | 91.00 | 91.87 | 3,604,114 | +0.54(+0.59%) |
Apr 02, 2018 | 91.89 | 92.61 | 90.79 | 91.33 | 2,617,289 | -1.47(-1.58%) |
Mar 29, 2018 | 92.80 | 92.80 | 92.80 | 0 | +1.10(+1.20%) | |
Mar 28, 2018 | 92.44 | 92.84 | 91.06 | 91.70 | 2,044,983 | -0.76(-0.82%) |
Mar 27, 2018 | 94.29 | 94.70 | 92.03 | 92.46 | 1,597,549 | -1.33(-1.42%) |
Mar 26, 2018 | 93.09 | 93.97 | 92.12 | 93.79 | 2,734,467 | +2.19(+2.39%) |
Mar 23, 2018 | 93.45 | 93.76 | 91.54 | 91.60 | 1,793,095 | -1.72(-1.84%) |
Mar 22, 2018 | 93.50 | 94.85 | 92.81 | 93.32 | 1,560,329 | -1.13(-1.20%) |
Mar 21, 2018 | 94.22 | 95.27 | 93.98 | 94.45 | 1,220,182 | -0.10(-0.11%) |
Mar 20, 2018 | 94.33 | 96.00 | 94.30 | 94.55 | 1,131,961 | +0.02(+0.02%) |
Mar 19, 2018 | 94.27 | 95.56 | 93.57 | 94.53 | 2,828,377 | -0.60(-0.63%) |
Mar 16, 2018 | 95.95 | 96.30 | 95.11 | 95.13 | 2,617,502 | -0.35(-0.37%) |
Mar 15, 2018 | 95.37 | 95.96 | 94.84 | 95.48 | 1,614,915 | +0.22(+0.23%) |
Mar 14, 2018 | 96.40 | 95.10 | 95.26 | 1,739,593 | -0.34(-0.36%) | |
Mar 13, 2018 | 96.56 | 96.96 | 95.43 | 95.60 | 1,352,528 | -0.28(-0.29%) |
Mar 12, 2018 | 95.52 | 96.29 | 95.18 | 95.88 | 1,436,984 | +0.37(+0.39%) |
Mar 09, 2018 | 95.00 | 95.69 | 94.65 | 95.51 | 1,165,479 | +0.94(+0.99%) |
Mar 08, 2018 | 94.24 | 94.96 | 94.00 | 94.57 | 1,102,385 | +0.21(+0.22%) |
Mar 07, 2018 | 94.60 | 94.36 | 1,401,632 | +0.72(+0.77%) | ||
Mar 06, 2018 | 93.18 | 94.21 | 92.71 | 93.64 | 1,482,732 | +0.93(+1.00%) |
Mar 05, 2018 | 91.34 | 93.37 | 90.89 | 92.71 | 2,626,140 | +0.73(+0.79%) |
Mar 02, 2018 | 89.96 | 92.21 | 89.75 | 91.98 | 3,320,072 | +1.17(+1.29%) |
Mar 01, 2018 | 92.33 | 92.72 | 90.53 | 90.81 | 2,667,729 | -1.19(-1.29%) |
Feb 28, 2018 | 92.84 | 93.48 | 92.00 | 92.00 | 2,010,673 | -0.37(-0.40%) |
Feb 27, 2018 | 92.66 | 93.48 | 92.25 | 92.37 | 1,936,419 | -0.58(-0.62%) |
Feb 26, 2018 | 92.83 | 93.15 | 92.38 | 92.95 | 1,901,281 | +0.14(+0.15%) |
Feb 23, 2018 | 92.35 | 92.92 | 92.18 | 92.81 | 1,739,342 | +1.20(+1.31%) |
Feb 22, 2018 | 91.58 | 92.50 | 91.47 | 91.61 | 2,483,680 | +0.23(+0.25%) |
Feb 21, 2018 | 92.08 | 92.81 | 91.32 | 91.38 | 1,933,359 | -0.40(-0.44%) |
Feb 20, 2018 | 90.92 | 92.32 | 90.60 | 91.78 | 2,373,537 | +0.57(+0.62%) |
Feb 16, 2018 | 91.21 | 91.21 | 91.21 | 0 | +0.22(+0.24%) | |
Feb 15, 2018 | 90.20 | 91.11 | 89.46 | 90.99 | 1,509,783 | +1.55(+1.73%) |
Feb 14, 2018 | 86.45 | 89.61 | 86.16 | 89.44 | 1,615,703 | +2.57(+2.96%) |
Feb 13, 2018 | 85.58 | 87.38 | 85.10 | 86.87 | 1,853,331 | +0.08(+0.09%) |
Feb 12, 2018 | 86.30 | 87.72 | 86.29 | 86.79 | 1,644,305 | +1.04(+1.21%) |
Feb 09, 2018 | 85.07 | 86.84 | 83.70 | 85.75 | 2,010,487 | +1.22(+1.44%) |
Feb 08, 2018 | 87.59 | 87.99 | 84.35 | 84.53 | 1,965,829 | -3.07(-3.50%) |
Feb 07, 2018 | 88.55 | 89.33 | 87.42 | 87.60 | 2,263,967 | -1.52(-1.71%) |
Feb 06, 2018 | 88.01 | 89.68 | 87.05 | 89.12 | 2,360,208 | -0.87(-0.97%) |
Feb 05, 2018 | 91.91 | 93.01 | 89.79 | 89.99 | 1,800,179 | -2.20(-2.39%) |
Feb 02, 2018 | 92.56 | 93.98 | 90.89 | 92.19 | 1,959,731 | -1.24(-1.33%) |
Feb 01, 2018 | 92.02 | 94.50 | 91.67 | 93.43 | 2,379,070 | +0.67(+0.72%) |
Jan 31, 2018 | 92.81 | 93.50 | 92.59 | 92.76 | 2,232,207 | +0.07(+0.08%) |
Jan 30, 2018 | 93.34 | 93.92 | 92.60 | 92.69 | 1,139,467 | -0.99(-1.06%) |
Jan 29, 2018 | 94.47 | 95.00 | 93.52 | 93.68 | 1,239,514 | -1.02(-1.08%) |
Jan 26, 2018 | 94.65 | 94.94 | 93.75 | 94.70 | 1,671,929 | +0.70(+0.74%) |
Jan 25, 2018 | 94.32 | 94.43 | 93.81 | 94.00 | 929,773 | +0.22(+0.23%) |
Jan 24, 2018 | 94.50 | 94.70 | 93.32 | 93.78 | 1,037,939 | -0.23(-0.24%) |
Jan 23, 2018 | 93.59 | 94.44 | 93.26 | 94.01 | 1,146,975 | +0.17(+0.18%) |
Jan 22, 2018 | 92.73 | 94.03 | 92.20 | 93.84 | 1,233,778 | +1.12(+1.21%) |
Jan 19, 2018 | 91.69 | 92.87 | 91.41 | 92.72 | 1,207,682 | +1.34(+1.47%) |
Jan 18, 2018 | 91.24 | 92.62 | 91.10 | 91.38 | 1,573,496 | +0.19(+0.21%) |
Jan 17, 2018 | 90.78 | 91.36 | 90.03 | 91.19 | 1,069,531 | +1.23(+1.37%) |
Jan 16, 2018 | 90.31 | 91.04 | 89.82 | 89.96 | 1,939,722 | -0.08(-0.09%) |
Jan 12, 2018 | 90.04 | 90.04 | 90.04 | 0 | +0.23(+0.26%) | |
Jan 11, 2018 | 89.85 | 90.37 | 88.86 | 89.81 | 2,523,609 | -1.01(-1.11%) |
Jan 10, 2018 | 90.67 | 90.82 | 1,003,299 | -0.37(-0.41%) | ||
Jan 09, 2018 | 91.21 | 91.83 | 90.84 | 91.19 | 821,873 | +0.22(+0.24%) |
Jan 08, 2018 | 89.75 | 91.05 | 89.44 | 90.97 | 1,463,780 | -0.51(-0.56%) |
Jan 05, 2018 | 91.20 | 91.63 | 90.97 | 91.48 | 899,487 | +0.78(+0.86%) |
Jan 04, 2018 | 90.00 | 90.99 | 89.70 | 90.70 | 987,475 | +1.05(+1.17%) |
Jan 03, 2018 | 88.90 | 89.85 | 88.59 | 89.65 | 1,102,822 | +0.96(+1.08%) |
Jan 02, 2018 | 88.58 | 89.00 | 88.16 | 88.69 | 1,330,677 | +0.69(+0.78%) |
Dec 29, 2017 | 88.00 | 88.00 | 88.00 | 0 | -0.63(-0.71%) | |
Dec 28, 2017 | 88.77 | 88.98 | 87.93 | 88.63 | 683,273 | +0.19(+0.21%) |
Dec 27, 2017 | 88.11 | 88.70 | 87.80 | 88.44 | 965,277 | +0.51(+0.58%) |
Dec 26, 2017 | 87.77 | 88.46 | 87.67 | 87.93 | 1,716,031 | +0.05(+0.06%) |
Dec 22, 2017 | 88.07 | 88.35 | 87.63 | 87.88 | 754,664 | -0.26(-0.29%) |
Dec 21, 2017 | 88.38 | 88.89 | 87.53 | 88.14 | 1,212,188 | +0.00(+0.00%) |
Dec 20, 2017 | 87.98 | 88.33 | 86.94 | 88.14 | 1,153,096 | +0.28(+0.32%) |
Dec 19, 2017 | 87.85 | 88.12 | 87.33 | 87.86 | 1,036,231 | +0.09(+0.10%) |
Dec 18, 2017 | 88.18 | 88.75 | 87.52 | 87.77 | 1,761,481 | +0.24(+0.27%) |
Dec 15, 2017 | 87.20 | 88.21 | 86.51 | 87.53 | 2,373,046 | +0.48(+0.55%) |
Dec 14, 2017 | 87.61 | 87.92 | 86.98 | 87.05 | 2,177,065 | -0.10(-0.11%) |
Dec 13, 2017 | 87.71 | 87.99 | 86.78 | 87.15 | 1,098,610 | -0.07(-0.08%) |
Dec 12, 2017 | 87.00 | 87.72 | 86.36 | 87.22 | 1,145,708 | +0.20(+0.23%) |
Dec 11, 2017 | 87.59 | 87.79 | 86.74 | 87.02 | 2,002,835 | -0.57(-0.65%) |
Dec 08, 2017 | 87.80 | 87.93 | 87.07 | 87.59 | 1,157,483 | +0.42(+0.48%) |
Dec 07, 2017 | 87.26 | 87.75 | 86.93 | 87.17 | 1,530,378 | -0.22(-0.25%) |
Dec 06, 2017 | 87.21 | 87.96 | 86.31 | 87.39 | 2,259,510 | +0.19(+0.22%) |
Dec 05, 2017 | 86.58 | 87.96 | 86.04 | 87.20 | 2,218,612 | +0.43(+0.50%) |
Dec 04, 2017 | 88.50 | 88.92 | 86.65 | 86.77 | 1,735,538 | -1.58(-1.79%) |
Dec 01, 2017 | 88.96 | 87.44 | 88.35 | 2,863,607 | +0.72(+0.82%) | |
Nov 30, 2017 | 87.19 | 88.06 | 86.97 | 87.63 | 2,165,302 | +0.63(+0.72%) |
Nov 29, 2017 | 87.63 | 87.67 | 86.52 | 87.00 | 1,670,613 | -0.69(-0.79%) |
Nov 28, 2017 | 86.33 | 88.08 | 86.02 | 87.69 | 1,789,455 | +1.54(+1.79%) |
Nov 27, 2017 | 86.60 | 85.95 | 86.15 | 988,482 | -0.10(-0.12%) | |
Nov 24, 2017 | 86.70 | 86.78 | 85.66 | 86.25 | 561,427 | -0.43(-0.50%) |
Nov 22, 2017 | 86.76 | 87.16 | 86.41 | 86.68 | 1,421,352 | +0.12(+0.14%) |
Nov 21, 2017 | 86.56 | 87.03 | 86.01 | 86.56 | 1,405,345 | +0.43(+0.50%) |
Nov 20, 2017 | 86.44 | 87.17 | 86.07 | 86.13 | 1,411,970 | -0.38(-0.44%) |
Nov 17, 2017 | 85.83 | 87.49 | 85.44 | 86.51 | 2,119,237 | +0.87(+1.02%) |
Nov 16, 2017 | 84.70 | 86.00 | 84.36 | 85.64 | 1,768,084 | +1.52(+1.81%) |
Nov 15, 2017 | 85.02 | 85.44 | 83.76 | 84.12 | 2,207,203 | -1.10(-1.29%) |
Nov 14, 2017 | 84.19 | 86.39 | 83.91 | 85.22 | 2,494,434 | +0.96(+1.14%) |
Nov 13, 2017 | 83.88 | 84.67 | 83.32 | 84.26 | 762,843 | +0.04(+0.05%) |
Nov 10, 2017 | 83.51 | 84.50 | 83.11 | 84.22 | 1,250,208 | +0.19(+0.23%) |
Nov 09, 2017 | 85.28 | 85.45 | 83.25 | 84.03 | 2,122,982 | -1.88(-2.19%) |
Nov 08, 2017 | 84.32 | 86.05 | 82.46 | 85.91 | 2,975,725 | +1.43(+1.69%) |
Nov 07, 2017 | 84.54 | 84.95 | 83.79 | 84.48 | 1,335,213 | +0.14(+0.17%) |
Nov 06, 2017 | 84.86 | 85.80 | 84.19 | 84.34 | 1,803,237 | -0.56(-0.66%) |
Nov 03, 2017 | 84.08 | 86.11 | 84.05 | 84.90 | 2,874,785 | +2.54(+3.08%) |
Nov 02, 2017 | 81.92 | 82.56 | 81.11 | 82.36 | 1,393,653 | +0.13(+0.16%) |
Nov 01, 2017 | 83.10 | 83.31 | 81.96 | 82.23 | 1,391,844 | -0.38(-0.46%) |
Oct 31, 2017 | 82.53 | 83.18 | 81.87 | 82.61 | 2,024,600 | +0.22(+0.27%) |
Oct 30, 2017 | 82.24 | 82.73 | 81.79 | 82.39 | 1,696,492 | -0.31(-0.37%) |
Oct 27, 2017 | 82.38 | 82.80 | 80.65 | 82.70 | 1,966,798 | +1.50(+1.85%) |
Oct 26, 2017 | 82.40 | 83.36 | 80.20 | 81.20 | 4,645,756 | -1.23(-1.49%) |
Oct 25, 2017 | 82.51 | 83.75 | 81.88 | 82.43 | 2,303,646 | -0.76(-0.91%) |
Oct 24, 2017 | 83.16 | 83.37 | 82.78 | 83.19 | 1,013,259 | +0.04(+0.05%) |
Oct 23, 2017 | 83.85 | 83.85 | 82.96 | 83.15 | 903,833 | -0.34(-0.41%) |
Oct 20, 2017 | 83.17 | 83.98 | 82.84 | 83.49 | 1,537,219 | +0.75(+0.91%) |
Oct 19, 2017 | 81.98 | 82.76 | 81.66 | 82.74 | 1,576,913 | +0.47(+0.57%) |
Oct 18, 2017 | 82.15 | 82.43 | 81.41 | 82.27 | 1,045,821 | +0.28(+0.34%) |
Oct 17, 2017 | 81.76 | 82.12 | 81.27 | 81.99 | 1,055,646 | +0.38(+0.47%) |
Oct 16, 2017 | 81.58 | 81.94 | 80.96 | 81.61 | 603,468 | +0.14(+0.17%) |
Oct 13, 2017 | 81.77 | 81.85 | 80.97 | 81.47 | 1,120,350 | +0.17(+0.21%) |
Oct 12, 2017 | 80.29 | 81.96 | 79.99 | 81.30 | 1,256,477 | +0.73(+0.91%) |
Oct 11, 2017 | 80.95 | 81.20 | 80.00 | 80.57 | 2,046,902 | -0.63(-0.78%) |
Oct 10, 2017 | 80.50 | 81.21 | 80.25 | 81.20 | 1,560,855 | +0.58(+0.72%) |
Oct 09, 2017 | 79.44 | 80.67 | 79.13 | 80.62 | 1,069,099 | +1.15(+1.45%) |
Oct 06, 2017 | 79.39 | 79.54 | 78.68 | 79.47 | 928,215 | -0.21(-0.26%) |
Oct 05, 2017 | 78.75 | 79.90 | 78.39 | 79.68 | 1,896,461 | +1.38(+1.76%) |
Oct 04, 2017 | 78.51 | 78.82 | 77.70 | 78.30 | 1,211,934 | -0.21(-0.27%) |
Oct 03, 2017 | 79.65 | 79.74 | 78.40 | 78.51 | 1,811,798 | -0.99(-1.25%) |
Oct 02, 2017 | 77.64 | 80.88 | 77.50 | 79.50 | 3,646,451 | +2.68(+3.49%) |
Sep 29, 2017 | 76.62 | 77.24 | 76.47 | 76.82 | 902,985 | +0.12(+0.16%) |
Sep 28, 2017 | 76.17 | 76.98 | 75.87 | 76.69 | 897,806 | +0.22(+0.29%) |
Sep 27, 2017 | 77.31 | 76.47 | 1,194,063 | +0.92(+1.22%) | ||
Sep 26, 2017 | 76.26 | 76.36 | 75.48 | 75.55 | 1,153,207 | -0.18(-0.24%) |
Sep 25, 2017 | 76.06 | 76.33 | 75.19 | 75.73 | 1,111,474 | -0.50(-0.66%) |
Sep 22, 2017 | 76.24 | 76.72 | 75.69 | 76.23 | 2,411,874 | -0.05(-0.07%) |
Sep 21, 2017 | 76.52 | 76.76 | 75.78 | 76.28 | 807,048 | -0.19(-0.25%) |
Sep 20, 2017 | 76.23 | 76.72 | 75.58 | 76.47 | 1,582,882 | -0.01(-0.01%) |
Sep 19, 2017 | 76.89 | 76.89 | 76.20 | 76.48 | 794,971 | +0.01(+0.01%) |
Sep 18, 2017 | 76.23 | 76.62 | 75.82 | 76.47 | 1,201,871 | +0.25(+0.33%) |
Sep 15, 2017 | 76.14 | 76.54 | 75.01 | 76.22 | 2,891,393 | -0.41(-0.54%) |
Sep 14, 2017 | 76.78 | 76.78 | 76.06 | 76.63 | 1,250,501 | -0.53(-0.69%) |
Sep 13, 2017 | 75.97 | 77.16 | 75.97 | 77.16 | 1,096,514 | +0.66(+0.86%) |
Sep 12, 2017 | 76.39 | 76.52 | 75.15 | 76.50 | 1,512,507 | +0.22(+0.29%) |
Sep 11, 2017 | 75.90 | 76.73 | 75.85 | 76.28 | 1,618,120 | +1.14(+1.52%) |
Sep 08, 2017 | 75.28 | 75.66 | 75.09 | 75.14 | 1,344,545 | -0.22(-0.29%) |
Sep 07, 2017 | 76.64 | 76.64 | 75.07 | 75.36 | 1,621,819 | -0.99(-1.30%) |
Sep 06, 2017 | 77.30 | 77.57 | 76.10 | 76.35 | 1,476,174 | -0.64(-0.83%) |
Sep 05, 2017 | 78.07 | 78.50 | 75.91 | 76.99 | 1,843,229 | -1.53(-1.95%) |