Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.79 | 91.26 | 89.32 | 89.36 | 165,290 | -1.15(-1.28%) |
Apr 27, 2018 | 90.52 | 90.89 | 89.78 | 90.52 | 101,710 | -0.28(-0.31%) |
Apr 26, 2018 | 90.19 | 91.07 | 89.55 | 90.79 | 127,958 | +0.74(+0.82%) |
Apr 25, 2018 | 89.41 | 90.79 | 88.72 | 90.06 | 148,143 | +0.51(+0.57%) |
Apr 24, 2018 | 90.33 | 90.75 | 88.85 | 89.55 | 200,495 | -0.42(-0.46%) |
Apr 23, 2018 | 90.06 | 90.75 | 89.41 | 89.96 | 168,387 | -0.09(-0.10%) |
Apr 20, 2018 | 90.52 | 90.61 | 89.04 | 90.06 | 230,320 | -0.09(-0.10%) |
Apr 19, 2018 | 88.95 | 90.56 | 88.95 | 90.15 | 395,848 | +1.34(+1.51%) |
Apr 18, 2018 | 88.30 | 89.36 | 88.07 | 88.81 | 224,382 | +0.97(+1.10%) |
Apr 17, 2018 | 88.58 | 89.04 | 87.42 | 87.84 | 270,151 | +0.09(+0.11%) |
Apr 16, 2018 | 87.19 | 88.95 | 86.87 | 87.75 | 275,364 | +0.69(+0.80%) |
Apr 13, 2018 | 89.41 | 89.64 | 86.52 | 87.05 | 370,216 | -2.08(-2.33%) |
Apr 12, 2018 | 88.85 | 89.69 | 88.21 | 89.13 | 219,641 | -0.05(-0.05%) |
Apr 11, 2018 | 89.04 | 90.10 | 88.16 | 89.18 | 234,232 | -0.42(-0.46%) |
Apr 10, 2018 | 90.06 | 90.52 | 89.32 | 89.59 | 189,645 | +0.88(+0.99%) |
Apr 09, 2018 | 89.22 | 90.06 | 88.53 | 88.72 | 272,418 | +0.09(+0.10%) |
Apr 06, 2018 | 88.44 | 89.28 | 87.65 | 88.62 | 257,687 | -0.79(-0.88%) |
Apr 05, 2018 | 90.38 | 90.89 | 89.13 | 89.41 | 198,845 | -0.18(-0.21%) |
Apr 04, 2018 | 87.47 | 89.82 | 87.42 | 89.59 | 403,128 | +0.79(+0.88%) |
Apr 03, 2018 | 88.02 | 89.36 | 87.84 | 88.81 | 348,327 | +1.25(+1.42%) |
Apr 02, 2018 | 88.85 | 89.59 | 86.22 | 87.56 | 275,951 | -1.66(-1.86%) |
Mar 29, 2018 | 89.22 | 89.22 | 89.22 | 0 | -0.28(-0.31%) | |
Mar 28, 2018 | 90.79 | 91.03 | 88.85 | 89.50 | 298,942 | -1.15(-1.27%) |
Mar 27, 2018 | 93.06 | 93.29 | 90.10 | 90.66 | 341,762 | -2.08(-2.24%) |
Mar 26, 2018 | 90.19 | 93.06 | 89.45 | 92.73 | 211,329 | +4.20(+4.75%) |
Mar 23, 2018 | 90.52 | 90.89 | 88.35 | 88.53 | 363,376 | -1.75(-1.94%) |
Mar 22, 2018 | 92.50 | 93.38 | 90.24 | 90.29 | 201,525 | -3.33(-3.55%) |
Mar 21, 2018 | 93.20 | 95.00 | 93.08 | 93.61 | 148,993 | +0.37(+0.40%) |
Mar 20, 2018 | 93.06 | 93.66 | 92.87 | 93.24 | 117,527 | +0.51(+0.55%) |
Mar 19, 2018 | 93.93 | 95.27 | 91.86 | 92.73 | 279,567 | -1.43(-1.52%) |
Mar 16, 2018 | 93.15 | 95.09 | 93.15 | 94.17 | 360,362 | +1.29(+1.39%) |
Mar 15, 2018 | 92.87 | 93.66 | 92.18 | 92.87 | 108,593 | +0.23(+0.25%) |
Mar 14, 2018 | 94.81 | 94.81 | 92.46 | 92.64 | 168,021 | -1.57(-1.67%) |
Mar 13, 2018 | 95.32 | 95.37 | 94.07 | 94.21 | 196,341 | -0.18(-0.20%) |
Mar 12, 2018 | 94.81 | 95.74 | 94.40 | 94.40 | 179,821 | -0.32(-0.34%) |
Mar 09, 2018 | 92.18 | 95.50 | 91.76 | 94.72 | 237,999 | +3.37(+3.69%) |
Mar 08, 2018 | 91.26 | 91.81 | 90.52 | 91.35 | 156,057 | +0.28(+0.30%) |
Mar 07, 2018 | 91.53 | 91.07 | 229,885 | +1.99(+2.23%) | ||
Mar 06, 2018 | 88.81 | 89.50 | 88.39 | 89.09 | 292,520 | +0.23(+0.26%) |
Mar 05, 2018 | 87.28 | 89.32 | 86.87 | 88.85 | 264,534 | +0.79(+0.89%) |
Mar 02, 2018 | 85.95 | 88.21 | 85.21 | 88.07 | 240,370 | +1.71(+1.98%) |
Mar 01, 2018 | 89.82 | 90.29 | 86.31 | 86.36 | 307,097 | -3.69(-4.10%) |
Feb 28, 2018 | 93.33 | 93.63 | 89.92 | 90.06 | 198,507 | -2.72(-2.94%) |
Feb 27, 2018 | 94.12 | 95.09 | 92.78 | 92.78 | 184,140 | -1.20(-1.28%) |
Feb 26, 2018 | 93.10 | 94.17 | 92.73 | 93.98 | 114,015 | +1.11(+1.19%) |
Feb 23, 2018 | 91.86 | 92.92 | 91.53 | 92.87 | 140,262 | +1.39(+1.51%) |
Feb 22, 2018 | 91.44 | 91.49 | 221,621 | -0.65(-0.70%) | ||
Feb 21, 2018 | 91.81 | 94.26 | 91.81 | 92.13 | 223,464 | +0.51(+0.55%) |
Feb 20, 2018 | 91.16 | 92.66 | 90.70 | 91.63 | 192,961 | -0.28(-0.30%) |
Feb 16, 2018 | 91.90 | 91.90 | 91.90 | 0 | +0.55(+0.61%) | |
Feb 15, 2018 | 92.32 | 92.32 | 90.15 | 91.35 | 172,354 | -0.28(-0.30%) |
Feb 14, 2018 | 89.09 | 92.32 | 89.09 | 91.63 | 209,005 | +1.94(+2.16%) |
Feb 13, 2018 | 87.29 | 89.96 | 87.29 | 89.69 | 248,277 | +2.03(+2.31%) |
Feb 12, 2018 | 89.09 | 90.79 | 86.97 | 87.66 | 247,307 | -1.06(-1.19%) |
Feb 09, 2018 | 89.00 | 91.11 | 85.49 | 88.72 | 428,143 | +1.43(+1.64%) |
Feb 08, 2018 | 96.50 | 96.73 | 87.24 | 87.29 | 434,103 | -1.84(-2.07%) |
Feb 07, 2018 | 88.58 | 90.28 | 88.58 | 89.13 | 263,783 | +0.18(+0.21%) |
Feb 06, 2018 | 85.45 | 90.61 | 84.34 | 88.95 | 390,066 | +0.00(+0.00%) |
Feb 05, 2018 | 92.22 | 93.05 | 87.89 | 88.95 | 168,018 | -4.10(-4.41%) |
Feb 02, 2018 | 93.60 | 94.38 | 93.00 | 93.05 | 301,937 | -1.11(-1.17%) |
Feb 01, 2018 | 92.45 | 94.20 | 92.04 | 94.15 | 133,230 | +1.11(+1.19%) |
Jan 31, 2018 | 94.75 | 94.94 | 92.27 | 93.05 | 277,266 | -1.38(-1.46%) |
Jan 30, 2018 | 94.61 | 95.58 | 93.19 | 94.43 | 168,343 | -1.24(-1.30%) |
Jan 29, 2018 | 97.47 | 97.47 | 95.49 | 95.67 | 148,086 | -1.61(-1.66%) |
Jan 26, 2018 | 96.92 | 97.29 | 95.81 | 97.29 | 115,532 | +0.78(+0.81%) |
Jan 25, 2018 | 97.75 | 97.75 | 95.95 | 96.50 | 141,225 | -0.55(-0.57%) |
Jan 24, 2018 | 98.67 | 99.54 | 96.50 | 97.06 | 171,267 | -1.01(-1.03%) |
Jan 23, 2018 | 97.24 | 98.48 | 96.78 | 98.07 | 144,231 | +0.46(+0.47%) |
Jan 22, 2018 | 96.78 | 97.75 | 96.09 | 97.61 | 242,735 | +1.34(+1.39%) |
Jan 19, 2018 | 94.80 | 96.32 | 94.80 | 96.27 | 188,999 | +1.20(+1.26%) |
Jan 18, 2018 | 95.67 | 96.12 | 94.75 | 95.08 | 175,975 | -0.92(-0.96%) |
Jan 17, 2018 | 95.26 | 96.23 | 94.61 | 96.00 | 188,855 | +1.43(+1.51%) |
Jan 16, 2018 | 96.09 | 96.55 | 94.38 | 94.57 | 250,873 | -1.15(-1.20%) |
Jan 12, 2018 | 95.72 | 95.72 | 95.72 | 0 | -1.29(-1.33%) | |
Jan 11, 2018 | 94.71 | 97.01 | 94.34 | 97.01 | 214,985 | +2.67(+2.83%) |
Jan 10, 2018 | 93.88 | 94.34 | 346,325 | -1.52(-1.59%) | ||
Jan 09, 2018 | 95.67 | 96.50 | 95.56 | 95.86 | 251,210 | +0.60(+0.63%) |
Jan 08, 2018 | 95.63 | 95.90 | 94.84 | 95.26 | 207,309 | -0.23(-0.24%) |
Jan 05, 2018 | 94.80 | 95.58 | 94.48 | 95.49 | 124,336 | +0.88(+0.93%) |
Jan 04, 2018 | 93.60 | 95.17 | 93.60 | 94.61 | 170,600 | +1.47(+1.58%) |
Jan 03, 2018 | 93.60 | 94.34 | 93.00 | 93.14 | 193,048 | -0.88(-0.93%) |
Jan 02, 2018 | 93.60 | 94.89 | 93.05 | 94.02 | 214,251 | +0.46(+0.49%) |
Dec 29, 2017 | 93.56 | 93.56 | 93.56 | 0 | -1.15(-1.22%) | |
Dec 28, 2017 | 94.94 | 95.01 | 94.38 | 94.71 | 112,156 | +0.23(+0.24%) |
Dec 27, 2017 | 94.20 | 95.40 | 94.11 | 94.48 | 137,410 | -0.23(-0.24%) |
Dec 26, 2017 | 95.40 | 96.09 | 94.43 | 94.71 | 128,864 | -0.55(-0.58%) |
Dec 22, 2017 | 95.31 | 95.58 | 94.29 | 95.26 | 153,235 | +0.32(+0.34%) |
Dec 21, 2017 | 95.17 | 95.86 | 94.84 | 94.94 | 156,952 | +0.28(+0.29%) |
Dec 20, 2017 | 95.58 | 95.58 | 94.02 | 94.66 | 175,265 | -0.18(-0.19%) |
Dec 19, 2017 | 96.04 | 96.25 | 94.61 | 94.84 | 174,862 | -0.88(-0.91%) |
Dec 18, 2017 | 96.13 | 96.78 | 95.49 | 95.72 | 274,954 | +0.69(+0.73%) |
Dec 15, 2017 | 94.06 | 96.18 | 93.97 | 95.03 | 838,327 | +1.38(+1.48%) |
Dec 14, 2017 | 95.77 | 96.04 | 93.46 | 93.65 | 195,365 | -1.98(-2.07%) |
Dec 13, 2017 | 95.58 | 96.41 | 95.19 | 95.63 | 208,067 | -0.23(-0.24%) |
Dec 12, 2017 | 96.18 | 96.69 | 95.77 | 95.86 | 139,102 | +0.05(+0.05%) |
Dec 11, 2017 | 95.67 | 95.95 | 94.34 | 95.81 | 176,460 | +0.23(+0.24%) |
Dec 08, 2017 | 95.44 | 95.81 | 94.25 | 95.58 | 168,894 | +0.00(+0.00%) |
Dec 07, 2017 | 94.06 | 95.08 | 93.32 | 272,656 | +0.00(+0.00%) | |
Dec 06, 2017 | 95.77 | 95.81 | 94.15 | 94.20 | 367,643 | -1.38(-1.45%) |
Dec 05, 2017 | 96.73 | 97.33 | 95.58 | 95.58 | 357,559 | -1.15(-1.19%) |
Dec 04, 2017 | 96.83 | 97.79 | 96.37 | 96.73 | 257,935 | +1.43(+1.50%) |
Dec 01, 2017 | 96.04 | 96.27 | 94.43 | 95.31 | 262,078 | -0.51(-0.53%) |
Nov 30, 2017 | 97.10 | 97.44 | 95.40 | 95.81 | 303,254 | -1.20(-1.23%) |
Nov 29, 2017 | 95.08 | 98.02 | 94.84 | 97.01 | 273,913 | +2.44(+2.58%) |
Nov 28, 2017 | 91.48 | 95.03 | 91.48 | 94.57 | 367,758 | +3.32(+3.63%) |
Nov 27, 2017 | 91.07 | 92.17 | 90.93 | 91.25 | 373,207 | +0.09(+0.10%) |
Nov 24, 2017 | 91.62 | 91.62 | 90.93 | 91.16 | 100,842 | +0.09(+0.10%) |
Nov 22, 2017 | 91.53 | 91.67 | 90.88 | 91.07 | 100,370 | -0.32(-0.35%) |
Nov 21, 2017 | 91.44 | 91.67 | 91.07 | 91.39 | 208,894 | +0.60(+0.66%) |
Nov 20, 2017 | 90.79 | 90.93 | 90.28 | 90.79 | 276,024 | +0.55(+0.61%) |
Nov 17, 2017 | 89.96 | 91.34 | 89.96 | 90.24 | 215,175 | -0.23(-0.25%) |
Nov 16, 2017 | 91.39 | 91.44 | 90.33 | 90.47 | 321,431 | -0.46(-0.51%) |
Nov 15, 2017 | 91.25 | 91.62 | 90.52 | 90.93 | 360,335 | -1.01(-1.10%) |
Nov 14, 2017 | 91.53 | 92.35 | 91.48 | 91.94 | 207,155 | -0.09(-0.10%) |
Nov 13, 2017 | 91.71 | 92.45 | 91.39 | 92.03 | 527,027 | +0.46(+0.50%) |
Nov 10, 2017 | 90.33 | 91.57 | 89.87 | 91.57 | 551,620 | +0.97(+1.07%) |
Nov 09, 2017 | 91.62 | 92.54 | 89.78 | 90.61 | 758,646 | -1.15(-1.25%) |
Nov 08, 2017 | 81.51 | 91.89 | 81.51 | 91.76 | 556,167 | +10.16(+12.45%) |
Nov 07, 2017 | 82.01 | 82.47 | 80.72 | 81.60 | 395,856 | -0.18(-0.22%) |
Nov 06, 2017 | 81.32 | 82.29 | 81.32 | 81.78 | 300,688 | +0.28(+0.34%) |
Nov 03, 2017 | 81.32 | 81.83 | 81.02 | 81.51 | 165,716 | +0.00(+0.00%) |
Nov 02, 2017 | 80.40 | 81.55 | 80.03 | 81.51 | 263,367 | +0.87(+1.08%) |
Nov 01, 2017 | 81.83 | 81.83 | 80.03 | 80.63 | 213,411 | -0.74(-0.90%) |
Oct 31, 2017 | 80.31 | 81.46 | 80.31 | 81.37 | 310,909 | +0.97(+1.20%) |
Oct 30, 2017 | 81.09 | 81.78 | 80.03 | 80.40 | 248,097 | -1.29(-1.58%) |
Oct 27, 2017 | 79.99 | 81.85 | 79.94 | 81.69 | 249,147 | +1.61(+2.01%) |
Oct 26, 2017 | 79.80 | 80.08 | 79.35 | 80.08 | 165,502 | +0.55(+0.69%) |
Oct 25, 2017 | 79.44 | 79.55 | 78.56 | 79.53 | 154,936 | -0.05(-0.06%) |
Oct 24, 2017 | 79.62 | 79.94 | 78.84 | 79.57 | 238,190 | +0.55(+0.70%) |
Oct 23, 2017 | 79.21 | 79.48 | 78.70 | 79.02 | 314,407 | +0.00(+0.00%) |
Oct 20, 2017 | 80.17 | 80.61 | 78.93 | 79.02 | 454,671 | -0.37(-0.46%) |
Oct 19, 2017 | 79.30 | 80.91 | 78.21 | 79.39 | 475,061 | -2.16(-2.65%) |
Oct 18, 2017 | 80.95 | 81.60 | 80.89 | 81.55 | 275,984 | +1.01(+1.26%) |
Oct 17, 2017 | 82.15 | 82.38 | 80.26 | 80.54 | 298,725 | -1.52(-1.85%) |
Oct 16, 2017 | 80.68 | 82.10 | 80.45 | 82.06 | 245,722 | +1.79(+2.23%) |
Oct 13, 2017 | 80.82 | 80.95 | 80.08 | 80.26 | 287,556 | -0.37(-0.46%) |
Oct 12, 2017 | 79.99 | 80.72 | 79.85 | 80.63 | 228,060 | +0.41(+0.52%) |
Oct 11, 2017 | 79.12 | 80.22 | 79.02 | 80.22 | 309,843 | +0.69(+0.87%) |
Oct 10, 2017 | 78.70 | 79.57 | 78.52 | 79.53 | 316,025 | +1.01(+1.29%) |
Oct 09, 2017 | 77.97 | 78.56 | 77.78 | 78.52 | 224,688 | +0.69(+0.89%) |
Oct 06, 2017 | 77.18 | 78.01 | 76.13 | 77.83 | 265,961 | +0.87(+1.13%) |
Oct 05, 2017 | 75.67 | 77.09 | 75.55 | 76.95 | 233,636 | +1.38(+1.82%) |
Oct 04, 2017 | 75.39 | 75.71 | 75.02 | 75.58 | 136,785 | +0.23(+0.31%) |
Oct 03, 2017 | 75.30 | 75.60 | 74.84 | 75.35 | 198,457 | +0.09(+0.12%) |
Oct 02, 2017 | 75.21 | 75.53 | 74.84 | 75.25 | 225,476 | +0.28(+0.37%) |
Sep 29, 2017 | 75.16 | 75.30 | 74.56 | 74.98 | 237,308 | -0.28(-0.37%) |
Sep 28, 2017 | 74.89 | 75.30 | 74.24 | 75.25 | 235,769 | +0.28(+0.37%) |
Sep 27, 2017 | 74.15 | 75.39 | 73.60 | 74.98 | 262,053 | +1.75(+2.39%) |
Sep 26, 2017 | 72.08 | 73.55 | 71.85 | 73.23 | 207,706 | +1.15(+1.59%) |
Sep 25, 2017 | 71.76 | 72.17 | 71.39 | 72.08 | 176,638 | +0.23(+0.32%) |
Sep 22, 2017 | 70.98 | 71.90 | 70.80 | 71.85 | 185,662 | +0.74(+1.03%) |
Sep 21, 2017 | 71.21 | 71.62 | 71.07 | 71.12 | 170,770 | -0.09(-0.13%) |
Sep 20, 2017 | 70.56 | 71.53 | 70.52 | 71.21 | 174,323 | +0.60(+0.85%) |
Sep 19, 2017 | 70.56 | 71.02 | 70.29 | 70.61 | 158,920 | +0.09(+0.13%) |
Sep 18, 2017 | 70.15 | 70.93 | 70.06 | 70.52 | 265,124 | +0.51(+0.72%) |
Sep 15, 2017 | 69.09 | 70.15 | 68.17 | 70.01 | 557,006 | +0.92(+1.33%) |
Sep 14, 2017 | 68.31 | 69.32 | 68.31 | 69.09 | 253,223 | +0.78(+1.14%) |
Sep 13, 2017 | 68.73 | 68.86 | 68.17 | 68.31 | 211,840 | -0.55(-0.80%) |
Sep 12, 2017 | 68.73 | 69.32 | 68.54 | 68.86 | 149,810 | +0.32(+0.47%) |
Sep 11, 2017 | 68.08 | 68.86 | 67.90 | 68.54 | 366,393 | +1.24(+1.84%) |
Sep 08, 2017 | 66.15 | 67.90 | 65.83 | 67.30 | 287,833 | +0.97(+1.46%) |
Sep 07, 2017 | 67.85 | 67.85 | 66.24 | 66.34 | 230,086 | -1.47(-2.17%) |
Sep 06, 2017 | 68.36 | 68.45 | 67.62 | 67.81 | 301,338 | -0.41(-0.61%) |
Sep 05, 2017 | 70.29 | 70.56 | 67.71 | 68.22 | 297,372 | -2.44(-3.45%) |
Sep 01, 2017 | 70.52 | 71.21 | 70.01 | 70.66 | 179,312 | +0.28(+0.39%) |
Aug 31, 2017 | 70.38 | 70.98 | 70.34 | 70.38 | 258,055 | +0.05(+0.07%) |
Aug 30, 2017 | 70.33 | 70.70 | 69.92 | 70.33 | 201,494 | +0.00(+0.00%) |
Aug 29, 2017 | 69.78 | 70.43 | 69.69 | 70.33 | 273,909 | +0.00(+0.00%) |
Aug 28, 2017 | 70.61 | 71.02 | 70.06 | 70.33 | 129,154 | -0.28(-0.39%) |
Aug 25, 2017 | 70.61 | 70.89 | 70.38 | 70.61 | 157,685 | +0.37(+0.52%) |
Aug 24, 2017 | 70.66 | 70.66 | 70.06 | 70.24 | 159,795 | +0.00(+0.00%) |
Aug 23, 2017 | 69.83 | 70.75 | 69.65 | 70.24 | 261,660 | +0.09(+0.13%) |
Aug 22, 2017 | 70.29 | 70.33 | 69.37 | 70.15 | 210,164 | +0.28(+0.39%) |
Aug 21, 2017 | 70.11 | 70.66 | 69.74 | 69.88 | 170,924 | -0.28(-0.39%) |
Aug 18, 2017 | 70.01 | 70.47 | 69.92 | 70.15 | 293,203 | -0.51(-0.72%) |
Aug 17, 2017 | 72.86 | 73.14 | 70.52 | 70.66 | 384,832 | -2.62(-3.58%) |
Aug 16, 2017 | 73.55 | 74.15 | 73.00 | 73.28 | 393,878 | -0.14(-0.19%) |
Aug 15, 2017 | 75.20 | 75.39 | 73.32 | 73.41 | 286,732 | -1.56(-2.08%) |
Aug 14, 2017 | 74.33 | 75.02 | 73.87 | 74.97 | 415,569 | +1.05(+1.43%) |
Aug 11, 2017 | 73.60 | 74.84 | 73.51 | 73.92 | 269,870 | -0.23(-0.31%) |
Aug 10, 2017 | 73.37 | 74.65 | 72.86 | 74.15 | 295,657 | +0.55(+0.75%) |
Aug 09, 2017 | 73.46 | 73.97 | 70.34 | 73.60 | 479,577 | -1.38(-1.83%) |
Aug 08, 2017 | 75.20 | 77.86 | 74.84 | 74.97 | 417,160 | -0.14(-0.18%) |
Aug 07, 2017 | 75.43 | 75.62 | 74.93 | 75.11 | 169,927 | -0.28(-0.37%) |
Aug 04, 2017 | 74.42 | 75.43 | 74.42 | 75.39 | 129,891 | +1.24(+1.67%) |
Aug 03, 2017 | 74.70 | 74.88 | 73.83 | 74.15 | 163,247 | -0.41(-0.55%) |
Aug 02, 2017 | 74.88 | 75.16 | 73.69 | 74.56 | 159,399 | -0.46(-0.61%) |
Aug 01, 2017 | 74.88 | 75.20 | 74.29 | 75.02 | 249,790 | +0.69(+0.93%) |
Jul 31, 2017 | 74.88 | 74.88 | 74.15 | 74.33 | 338,202 | -0.23(-0.31%) |
Jul 28, 2017 | 74.88 | 75.22 | 74.42 | 74.56 | 257,836 | -0.32(-0.43%) |
Jul 27, 2017 | 74.65 | 75.48 | 74.29 | 74.88 | 319,754 | +0.37(+0.49%) |
Jul 26, 2017 | 74.15 | 74.93 | 74.15 | 74.52 | 359,432 | +0.41(+0.56%) |
Jul 25, 2017 | 73.64 | 74.42 | 73.60 | 74.10 | 359,776 | +1.19(+1.64%) |
Jul 24, 2017 | 71.81 | 73.05 | 71.81 | 72.91 | 187,757 | +1.05(+1.47%) |
Jul 21, 2017 | 72.86 | 74.01 | 71.81 | 71.86 | 238,416 | -0.50(-0.70%) |
Jul 20, 2017 | 72.41 | 72.51 | 72.09 | 72.36 | 128,937 | +0.23(+0.32%) |
Jul 19, 2017 | 71.63 | 72.41 | 71.58 | 72.13 | 281,560 | +0.69(+0.96%) |
Jul 18, 2017 | 70.94 | 71.67 | 70.39 | 71.44 | 224,559 | +0.05(+0.06%) |
Jul 17, 2017 | 71.67 | 71.82 | 70.80 | 71.40 | 190,035 | -0.32(-0.45%) |
Jul 14, 2017 | 70.53 | 71.76 | 70.53 | 71.72 | 185,126 | +0.64(+0.90%) |
Jul 13, 2017 | 70.80 | 71.35 | 70.48 | 71.08 | 189,749 | +0.46(+0.65%) |
Jul 12, 2017 | 71.03 | 71.53 | 70.57 | 70.62 | 177,617 | -0.46(-0.65%) |
Jul 11, 2017 | 71.08 | 71.44 | 70.53 | 71.08 | 200,130 | +0.14(+0.19%) |
Jul 10, 2017 | 70.62 | 71.44 | 70.57 | 70.94 | 210,377 | -0.05(-0.06%) |
Jul 07, 2017 | 69.65 | 71.12 | 69.15 | 70.98 | 175,295 | +1.47(+2.11%) |
Jul 06, 2017 | 69.61 | 70.25 | 69.29 | 69.52 | 267,364 | -0.37(-0.53%) |
Jul 05, 2017 | 70.57 | 70.57 | 69.61 | 69.88 | 170,078 | -0.64(-0.91%) |
Jul 03, 2017 | 69.70 | 71.40 | 69.70 | 70.53 | 140,495 | +1.05(+1.52%) |
Jun 30, 2017 | 69.84 | 70.16 | 69.43 | 69.47 | 169,948 | -0.09(-0.13%) |
Jun 29, 2017 | 70.76 | 70.85 | 69.01 | 69.56 | 178,228 | -0.37(-0.52%) |
Jun 28, 2017 | 69.29 | 70.20 | 69.15 | 69.93 | 237,084 | +1.24(+1.80%) |
Jun 27, 2017 | 68.65 | 69.47 | 68.65 | 68.69 | 221,344 | +0.14(+0.20%) |
Jun 26, 2017 | 68.55 | 69.56 | 68.37 | 68.55 | 201,483 | +0.05(+0.07%) |
Jun 23, 2017 | 68.46 | 68.69 | 68.10 | 68.51 | 473,648 | +0.28(+0.40%) |
Jun 22, 2017 | 67.91 | 68.78 | 67.91 | 68.23 | 206,483 | -0.23(-0.33%) |
Jun 21, 2017 | 69.06 | 69.20 | 68.28 | 68.46 | 294,385 | -0.46(-0.67%) |
Jun 20, 2017 | 69.47 | 69.75 | 68.88 | 68.92 | 232,601 | -0.69(-0.99%) |
Jun 19, 2017 | 69.61 | 69.70 | 68.69 | 69.61 | 256,513 | +0.55(+0.80%) |
Jun 16, 2017 | 68.19 | 69.10 | 67.96 | 69.06 | 462,182 | +0.32(+0.47%) |
Jun 15, 2017 | 68.37 | 69.29 | 68.37 | 68.74 | 204,287 | -0.41(-0.60%) |
Jun 14, 2017 | 69.01 | 69.31 | 68.14 | 69.15 | 301,046 | -0.23(-0.33%) |
Jun 13, 2017 | 69.24 | 69.47 | 68.96 | 69.38 | 247,173 | +0.50(+0.73%) |
Jun 12, 2017 | 68.28 | 69.01 | 67.82 | 68.88 | 541,405 | +0.92(+1.35%) |
Jun 09, 2017 | 67.36 | 68.60 | 67.36 | 67.96 | 557,649 | +0.83(+1.23%) |
Jun 08, 2017 | 66.08 | 67.68 | 65.99 | 67.13 | 303,213 | +0.87(+1.31%) |
Jun 07, 2017 | 65.80 | 66.72 | 65.57 | 66.26 | 310,869 | +0.50(+0.77%) |
Jun 06, 2017 | 64.98 | 65.89 | 64.20 | 65.76 | 493,980 | +0.23(+0.35%) |
Jun 05, 2017 | 66.86 | 67.27 | 65.32 | 65.53 | 299,354 | -1.24(-1.85%) |
Jun 02, 2017 | 67.18 | 68.28 | 66.72 | 66.77 | 319,089 | -0.69(-1.02%) |
Jun 01, 2017 | 66.63 | 67.50 | 66.08 | 67.45 | 255,027 | +1.24(+1.87%) |
May 31, 2017 | 66.26 | 66.35 | 65.12 | 66.22 | 323,014 | +0.14(+0.21%) |
May 30, 2017 | 65.62 | 66.44 | 65.48 | 66.08 | 300,393 | +0.28(+0.42%) |
May 26, 2017 | 66.03 | 66.12 | 65.53 | 65.80 | 417,237 | -0.41(-0.62%) |
May 25, 2017 | 65.76 | 66.95 | 65.76 | 66.22 | 659,201 | +0.46(+0.70%) |
May 24, 2017 | 67.59 | 67.87 | 64.75 | 65.76 | 1,095,301 | -2.02(-2.98%) |
May 23, 2017 | 71.03 | 71.03 | 67.64 | 67.77 | 794,418 | -3.07(-4.34%) |
May 22, 2017 | 70.57 | 71.26 | 70.20 | 70.85 | 263,080 | +0.64(+0.91%) |
May 19, 2017 | 70.07 | 70.94 | 69.93 | 70.20 | 257,088 | -0.05(-0.07%) |
May 18, 2017 | 71.08 | 71.35 | 70.25 | 70.25 | 331,820 | -1.15(-1.61%) |
May 17, 2017 | 73.33 | 72.61 | 71.26 | 71.40 | 626,689 | -1.94(-2.64%) |
May 16, 2017 | 72.14 | 73.33 | 71.37 | 73.33 | 579,423 | +1.60(+2.23%) |
May 15, 2017 | 70.40 | 71.78 | 70.13 | 71.73 | 377,166 | +1.69(+2.42%) |
May 12, 2017 | 69.86 | 70.40 | 69.76 | 70.04 | 447,835 | -0.27(-0.39%) |
May 11, 2017 | 71.55 | 71.64 | 69.35 | 70.31 | 779,255 | -1.74(-2.41%) |
May 10, 2017 | 74.93 | 74.98 | 71.87 | 72.05 | 942,326 | -5.49(-7.08%) |
May 09, 2017 | 78.41 | 78.91 | 77.50 | 77.54 | 345,577 | -0.82(-1.05%) |
May 08, 2017 | 78.09 | 78.50 | 77.91 | 78.36 | 241,532 | +0.32(+0.41%) |
May 05, 2017 | 78.27 | 78.27 | 77.82 | 78.04 | 203,362 | +0.14(+0.18%) |
May 04, 2017 | 78.68 | 79.10 | 77.86 | 77.91 | 299,399 | -0.18(-0.23%) |
May 03, 2017 | 77.27 | 78.18 | 77.08 | 78.09 | 193,183 | +0.37(+0.47%) |
May 02, 2017 | 77.04 | 77.72 | 76.95 | 77.72 | 242,914 | +0.55(+0.71%) |