Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 89.94 | 90.57 | 88.93 | 89.03 | 1,190,569 | +0.24(+0.26%) |
Apr 27, 2018 | 91.84 | 92.06 | 87.82 | 88.80 | 1,422,814 | -2.64(-2.89%) |
Apr 26, 2018 | 90.69 | 91.69 | 90.13 | 91.44 | 741,815 | +0.71(+0.78%) |
Apr 25, 2018 | 90.76 | 90.84 | 89.87 | 90.73 | 507,071 | -0.10(-0.11%) |
Apr 24, 2018 | 92.13 | 92.28 | 89.76 | 90.84 | 664,571 | -1.30(-1.41%) |
Apr 23, 2018 | 92.42 | 93.64 | 91.61 | 92.13 | 930,103 | -0.81(-0.87%) |
Apr 20, 2018 | 94.09 | 94.15 | 92.40 | 92.94 | 691,524 | -1.48(-1.56%) |
Apr 19, 2018 | 94.92 | 94.92 | 94.04 | 94.42 | 414,256 | -0.75(-0.79%) |
Apr 18, 2018 | 94.83 | 95.59 | 93.92 | 95.17 | 456,596 | +0.42(+0.45%) |
Apr 17, 2018 | 94.26 | 94.90 | 93.59 | 94.75 | 609,937 | +0.96(+1.02%) |
Apr 16, 2018 | 93.47 | 94.22 | 93.08 | 93.79 | 553,216 | +0.80(+0.86%) |
Apr 13, 2018 | 93.13 | 93.69 | 92.57 | 92.99 | 808,471 | +0.33(+0.36%) |
Apr 12, 2018 | 91.11 | 92.94 | 90.95 | 92.66 | 720,768 | +1.94(+2.14%) |
Apr 11, 2018 | 90.15 | 91.09 | 90.00 | 90.72 | 572,483 | -0.21(-0.23%) |
Apr 10, 2018 | 90.22 | 91.41 | 89.70 | 90.93 | 515,885 | +1.89(+2.12%) |
Apr 09, 2018 | 88.71 | 89.99 | 88.50 | 89.04 | 470,234 | +0.97(+1.10%) |
Apr 06, 2018 | 89.35 | 90.33 | 87.41 | 88.07 | 617,074 | -1.50(-1.67%) |
Apr 05, 2018 | 88.91 | 90.56 | 88.07 | 89.57 | 928,797 | -0.59(-0.66%) |
Apr 04, 2018 | 88.76 | 90.47 | 87.56 | 90.16 | 1,014,417 | -1.02(-1.11%) |
Apr 03, 2018 | 90.49 | 91.47 | 89.56 | 91.18 | 616,103 | +1.05(+1.17%) |
Apr 02, 2018 | 92.64 | 92.68 | 89.24 | 90.12 | 793,198 | -2.51(-2.71%) |
Mar 29, 2018 | 92.63 | 92.63 | 92.63 | 0 | +2.09(+2.31%) | |
Mar 28, 2018 | 91.34 | 91.34 | 89.75 | 90.54 | 583,617 | -0.97(-1.06%) |
Mar 27, 2018 | 92.66 | 92.96 | 90.82 | 91.51 | 608,547 | -0.93(-1.01%) |
Mar 26, 2018 | 90.97 | 92.61 | 90.44 | 92.45 | 439,186 | +2.63(+2.93%) |
Mar 23, 2018 | 90.63 | 91.60 | 89.73 | 89.81 | 810,877 | -0.95(-1.05%) |
Mar 22, 2018 | 91.50 | 92.19 | 90.70 | 90.76 | 601,550 | -1.74(-1.88%) |
Mar 21, 2018 | 92.55 | 93.37 | 92.34 | 92.50 | 405,526 | +0.14(+0.15%) |
Mar 20, 2018 | 92.47 | 92.76 | 91.86 | 92.36 | 408,542 | +0.40(+0.44%) |
Mar 19, 2018 | 92.08 | 92.84 | 90.85 | 91.96 | 977,971 | -0.41(-0.45%) |
Mar 16, 2018 | 92.05 | 92.89 | 92.05 | 92.37 | 1,022,711 | +0.08(+0.08%) |
Mar 15, 2018 | 92.69 | 92.85 | 92.03 | 92.29 | 380,287 | -0.45(-0.49%) |
Mar 14, 2018 | 93.59 | 93.59 | 92.19 | 92.75 | 383,467 | -0.28(-0.30%) |
Mar 13, 2018 | 93.66 | 94.04 | 92.75 | 93.03 | 395,220 | -0.61(-0.65%) |
Mar 12, 2018 | 93.62 | 93.89 | 93.28 | 93.64 | 353,554 | -0.13(-0.14%) |
Mar 09, 2018 | 92.56 | 93.78 | 92.00 | 93.77 | 455,577 | +1.95(+2.12%) |
Mar 08, 2018 | 91.47 | 92.09 | 91.09 | 91.82 | 364,533 | +0.90(+0.99%) |
Mar 07, 2018 | 91.21 | 90.92 | 487,955 | +0.44(+0.49%) | ||
Mar 06, 2018 | 89.81 | 90.61 | 89.57 | 90.48 | 343,619 | +0.70(+0.78%) |
Mar 05, 2018 | 88.50 | 90.30 | 88.07 | 89.78 | 667,623 | +0.49(+0.55%) |
Mar 02, 2018 | 87.66 | 89.51 | 87.52 | 89.29 | 472,967 | +0.90(+1.02%) |
Mar 01, 2018 | 89.25 | 89.49 | 87.25 | 88.39 | 689,015 | -1.23(-1.37%) |
Feb 28, 2018 | 90.34 | 91.18 | 89.43 | 89.62 | 638,811 | -0.22(-0.24%) |
Feb 27, 2018 | 90.79 | 91.77 | 89.84 | 89.84 | 783,380 | -0.85(-0.93%) |
Feb 26, 2018 | 89.78 | 90.86 | 89.39 | 90.69 | 735,956 | +0.92(+1.03%) |
Feb 23, 2018 | 88.83 | 89.79 | 87.92 | 89.76 | 444,739 | +1.54(+1.75%) |
Feb 22, 2018 | 88.23 | 89.27 | 88.00 | 88.22 | 760,979 | +0.55(+0.62%) |
Feb 21, 2018 | 87.86 | 89.32 | 87.63 | 87.68 | 683,103 | +0.35(+0.40%) |
Feb 20, 2018 | 87.49 | 88.17 | 87.11 | 87.33 | 697,827 | -0.92(-1.04%) |
Feb 16, 2018 | 88.25 | 88.25 | 88.25 | 0 | -0.36(-0.40%) | |
Feb 15, 2018 | 87.70 | 88.83 | 87.30 | 88.61 | 661,254 | +0.68(+0.77%) |
Feb 14, 2018 | 85.26 | 88.29 | 85.05 | 87.93 | 796,050 | +1.83(+2.13%) |
Feb 13, 2018 | 85.50 | 86.50 | 84.86 | 86.10 | 450,307 | -0.20(-0.23%) |
Feb 12, 2018 | 86.29 | 86.96 | 85.11 | 86.29 | 705,324 | +0.64(+0.75%) |
Feb 09, 2018 | 84.91 | 86.37 | 82.47 | 85.65 | 865,549 | +1.68(+2.01%) |
Feb 08, 2018 | 87.04 | 87.45 | 83.93 | 83.97 | 812,923 | -3.13(-3.60%) |
Feb 07, 2018 | 87.79 | 89.30 | 87.07 | 87.10 | 899,236 | -1.98(-2.23%) |
Feb 06, 2018 | 86.03 | 89.53 | 85.73 | 89.09 | 1,284,305 | +0.34(+0.38%) |
Feb 05, 2018 | 89.97 | 91.29 | 87.30 | 88.75 | 734,759 | -2.14(-2.35%) |
Feb 02, 2018 | 92.55 | 92.92 | 90.75 | 90.89 | 815,684 | -2.51(-2.69%) |
Feb 01, 2018 | 93.96 | 95.01 | 93.06 | 93.40 | 792,142 | -1.07(-1.13%) |
Jan 31, 2018 | 94.88 | 95.12 | 93.80 | 94.47 | 851,366 | +0.11(+0.12%) |
Jan 30, 2018 | 93.61 | 95.83 | 92.70 | 94.35 | 1,342,321 | -2.02(-2.09%) |
Jan 29, 2018 | 96.35 | 97.08 | 96.01 | 96.37 | 783,075 | +0.02(+0.02%) |
Jan 26, 2018 | 95.39 | 96.52 | 94.85 | 96.35 | 717,996 | +1.11(+1.16%) |
Jan 25, 2018 | 94.36 | 95.55 | 93.49 | 95.24 | 961,004 | +1.31(+1.40%) |
Jan 24, 2018 | 93.35 | 94.56 | 93.02 | 93.93 | 2,052,380 | -0.12(-0.13%) |
Jan 23, 2018 | 92.54 | 98.21 | 91.26 | 94.05 | 5,008,460 | +12.03(+14.67%) |
Jan 22, 2018 | 82.83 | 83.09 | 81.64 | 82.02 | 1,180,103 | -1.10(-1.32%) |
Jan 19, 2018 | 83.61 | 84.09 | 82.96 | 83.12 | 912,354 | -0.10(-0.12%) |
Jan 18, 2018 | 82.62 | 83.61 | 82.39 | 83.22 | 624,637 | +0.06(+0.07%) |
Jan 17, 2018 | 82.73 | 83.51 | 82.30 | 83.16 | 607,419 | +0.82(+0.99%) |
Jan 16, 2018 | 82.65 | 82.79 | 82.10 | 82.35 | 596,910 | +0.08(+0.09%) |
Jan 12, 2018 | 82.27 | 82.27 | 82.27 | 0 | +0.69(+0.85%) | |
Jan 11, 2018 | 81.06 | 81.60 | 80.85 | 81.58 | 365,876 | -0.06(-0.07%) |
Jan 10, 2018 | 81.84 | 82.11 | 81.05 | 81.64 | 363,497 | -0.84(-1.02%) |
Jan 09, 2018 | 82.41 | 82.92 | 81.75 | 82.48 | 494,540 | -0.18(-0.22%) |
Jan 08, 2018 | 82.17 | 82.94 | 81.76 | 82.66 | 761,370 | +0.47(+0.57%) |
Jan 05, 2018 | 81.16 | 82.19 | 80.72 | 82.19 | 567,558 | +1.08(+1.33%) |
Jan 04, 2018 | 81.11 | 81.40 | 80.82 | 81.11 | 669,930 | +0.11(+0.14%) |
Jan 03, 2018 | 80.02 | 81.21 | 79.96 | 81.00 | 513,605 | +0.83(+1.04%) |
Jan 02, 2018 | 79.85 | 80.72 | 79.60 | 80.16 | 350,477 | +0.79(+0.99%) |
Dec 29, 2017 | 79.38 | 79.38 | 79.38 | 0 | -1.47(-1.82%) | |
Dec 28, 2017 | 80.37 | 80.89 | 80.24 | 80.85 | 333,901 | +0.47(+0.58%) |
Dec 27, 2017 | 80.19 | 80.62 | 79.83 | 80.38 | 279,520 | +0.16(+0.20%) |
Dec 26, 2017 | 79.92 | 80.67 | 79.92 | 80.22 | 300,213 | +0.45(+0.56%) |
Dec 22, 2017 | 79.75 | 80.14 | 79.33 | 79.77 | 278,773 | +0.12(+0.15%) |
Dec 21, 2017 | 80.29 | 80.54 | 79.39 | 79.65 | 494,460 | -0.55(-0.69%) |
Dec 20, 2017 | 80.79 | 80.89 | 80.16 | 80.20 | 501,404 | -0.52(-0.64%) |
Dec 19, 2017 | 80.67 | 81.03 | 80.16 | 80.72 | 432,583 | +0.39(+0.49%) |
Dec 18, 2017 | 80.33 | 81.09 | 80.13 | 80.32 | 519,926 | +0.38(+0.48%) |
Dec 15, 2017 | 79.21 | 80.21 | 79.08 | 79.94 | 1,458,710 | +1.27(+1.62%) |
Dec 14, 2017 | 79.47 | 79.63 | 78.62 | 78.66 | 600,335 | -1.01(-1.27%) |
Dec 13, 2017 | 79.98 | 80.59 | 79.68 | 79.68 | 700,632 | -0.78(-0.97%) |
Dec 12, 2017 | 80.45 | 81.26 | 79.93 | 80.45 | 525,367 | -0.56(-0.69%) |
Dec 11, 2017 | 80.89 | 81.08 | 80.48 | 81.02 | 430,637 | +0.07(+0.08%) |
Dec 08, 2017 | 80.46 | 81.11 | 80.16 | 80.95 | 586,903 | +0.56(+0.70%) |
Dec 07, 2017 | 79.83 | 80.63 | 79.60 | 80.39 | 484,837 | +0.55(+0.69%) |
Dec 06, 2017 | 79.04 | 79.93 | 78.77 | 79.84 | 474,220 | +0.78(+0.98%) |
Dec 05, 2017 | 78.62 | 79.73 | 78.36 | 79.06 | 627,793 | +0.73(+0.93%) |
Dec 04, 2017 | 79.02 | 79.40 | 78.33 | 78.33 | 1,026,589 | -0.64(-0.81%) |
Dec 01, 2017 | 80.00 | 80.02 | 77.99 | 78.96 | 774,672 | -1.08(-1.35%) |
Nov 30, 2017 | 80.01 | 81.07 | 79.74 | 80.04 | 1,064,612 | +0.14(+0.18%) |
Nov 29, 2017 | 79.50 | 80.13 | 79.50 | 79.90 | 433,662 | +0.06(+0.07%) |
Nov 28, 2017 | 79.40 | 80.14 | 78.81 | 79.85 | 556,012 | +0.48(+0.60%) |
Nov 27, 2017 | 79.57 | 79.67 | 79.09 | 79.37 | 540,839 | -0.40(-0.51%) |
Nov 24, 2017 | 79.92 | 80.19 | 79.19 | 79.77 | 163,873 | -0.15(-0.19%) |
Nov 22, 2017 | 80.05 | 80.05 | 79.45 | 79.92 | 680,081 | -0.37(-0.46%) |
Nov 21, 2017 | 79.51 | 80.31 | 79.07 | 80.29 | 652,287 | +0.89(+1.12%) |
Nov 20, 2017 | 79.29 | 79.41 | 78.30 | 79.40 | 451,162 | +0.07(+0.09%) |
Nov 17, 2017 | 79.52 | 79.58 | 78.40 | 79.32 | 490,165 | -0.33(-0.41%) |
Nov 16, 2017 | 79.00 | 79.85 | 78.98 | 79.65 | 693,479 | +0.68(+0.87%) |
Nov 15, 2017 | 78.73 | 79.14 | 78.14 | 78.96 | 530,943 | +0.03(+0.04%) |
Nov 14, 2017 | 78.28 | 78.96 | 77.58 | 78.94 | 713,415 | +0.21(+0.26%) |
Nov 13, 2017 | 77.22 | 79.08 | 76.76 | 78.73 | 979,666 | +0.88(+1.13%) |
Nov 10, 2017 | 77.16 | 77.86 | 76.41 | 77.85 | 399,968 | +0.32(+0.41%) |
Nov 09, 2017 | 76.90 | 77.70 | 76.83 | 77.53 | 638,026 | +0.50(+0.64%) |
Nov 08, 2017 | 77.01 | 77.56 | 76.67 | 77.03 | 1,313,228 | +0.05(+0.06%) |
Nov 07, 2017 | 77.69 | 77.82 | 76.87 | 76.99 | 884,466 | -0.70(-0.90%) |
Nov 06, 2017 | 77.65 | 78.33 | 77.14 | 77.69 | 482,457 | +0.11(+0.14%) |
Nov 03, 2017 | 76.61 | 78.14 | 76.30 | 77.57 | 1,210,478 | +0.24(+0.31%) |
Nov 02, 2017 | 79.03 | 79.23 | 76.84 | 77.33 | 1,214,441 | -2.72(-3.39%) |
Nov 01, 2017 | 79.03 | 80.15 | 78.86 | 80.05 | 1,059,831 | +1.48(+1.89%) |
Oct 31, 2017 | 77.79 | 78.69 | 77.65 | 78.56 | 768,420 | +1.11(+1.43%) |
Oct 30, 2017 | 78.91 | 78.91 | 77.22 | 77.45 | 1,224,558 | -1.33(-1.69%) |
Oct 27, 2017 | 76.42 | 81.95 | 75.61 | 78.79 | 2,111,390 | +5.42(+7.39%) |
Oct 26, 2017 | 73.29 | 74.34 | 72.67 | 73.37 | 896,501 | +0.20(+0.27%) |
Oct 25, 2017 | 73.34 | 74.58 | 72.79 | 73.17 | 776,638 | -0.61(-0.82%) |
Oct 24, 2017 | 73.72 | 73.99 | 73.26 | 73.78 | 725,699 | -0.72(-0.96%) |
Oct 23, 2017 | 73.36 | 75.22 | 73.36 | 74.49 | 699,897 | +0.77(+1.04%) |
Oct 20, 2017 | 73.90 | 74.14 | 73.37 | 73.73 | 495,960 | +0.20(+0.27%) |
Oct 19, 2017 | 73.31 | 73.61 | 72.56 | 73.53 | 361,762 | -0.07(-0.10%) |
Oct 18, 2017 | 73.62 | 73.85 | 73.23 | 73.61 | 452,924 | +0.42(+0.57%) |
Oct 17, 2017 | 72.56 | 73.27 | 72.34 | 73.19 | 300,766 | +0.64(+0.89%) |
Oct 16, 2017 | 72.44 | 72.81 | 72.17 | 72.54 | 481,784 | +0.09(+0.13%) |
Oct 13, 2017 | 72.62 | 72.85 | 72.11 | 72.45 | 499,113 | +0.04(+0.05%) |
Oct 12, 2017 | 71.77 | 72.46 | 71.68 | 72.41 | 585,687 | +0.97(+1.36%) |
Oct 11, 2017 | 71.31 | 71.69 | 70.95 | 71.44 | 449,643 | +0.32(+0.45%) |
Oct 10, 2017 | 71.03 | 71.18 | 70.58 | 71.13 | 475,065 | +0.07(+0.09%) |
Oct 09, 2017 | 71.97 | 72.08 | 70.88 | 71.06 | 416,228 | -1.04(-1.44%) |
Oct 06, 2017 | 71.80 | 72.20 | 71.64 | 72.10 | 377,730 | -0.05(-0.06%) |
Oct 05, 2017 | 72.11 | 72.47 | 71.78 | 72.14 | 470,949 | +0.03(+0.04%) |
Oct 04, 2017 | 71.35 | 72.22 | 71.23 | 72.11 | 544,261 | +0.69(+0.97%) |
Oct 03, 2017 | 72.16 | 72.61 | 71.10 | 71.42 | 566,796 | -0.82(-1.14%) |
Oct 02, 2017 | 71.81 | 72.27 | 71.45 | 72.25 | 374,893 | +0.42(+0.58%) |
Sep 29, 2017 | 70.94 | 71.86 | 70.77 | 71.83 | 453,890 | +0.79(+1.12%) |
Sep 28, 2017 | 71.42 | 71.64 | 70.78 | 71.03 | 477,458 | -0.05(-0.07%) |
Sep 27, 2017 | 70.26 | 71.08 | 717,603 | -0.13(-0.18%) | ||
Sep 26, 2017 | 71.64 | 71.85 | 71.19 | 71.21 | 477,823 | -0.84(-1.17%) |
Sep 25, 2017 | 72.19 | 72.42 | 71.51 | 72.05 | 540,186 | -0.17(-0.23%) |
Sep 22, 2017 | 72.02 | 72.42 | 71.97 | 72.22 | 644,754 | +0.06(+0.08%) |
Sep 21, 2017 | 73.26 | 73.50 | 72.07 | 72.16 | 823,896 | -2.13(-2.86%) |
Sep 20, 2017 | 74.28 | 74.70 | 73.69 | 74.29 | 390,974 | +0.14(+0.19%) |
Sep 19, 2017 | 74.22 | 74.33 | 73.61 | 74.15 | 471,855 | -0.07(-0.10%) |
Sep 18, 2017 | 74.33 | 74.63 | 74.01 | 74.22 | 470,423 | +0.28(+0.38%) |
Sep 15, 2017 | 75.08 | 75.13 | 73.92 | 73.94 | 1,346,474 | -1.23(-1.64%) |
Sep 14, 2017 | 74.10 | 75.23 | 73.84 | 75.18 | 839,518 | +0.88(+1.18%) |
Sep 13, 2017 | 75.40 | 75.46 | 73.93 | 74.30 | 720,140 | -1.19(-1.57%) |
Sep 12, 2017 | 75.84 | 75.87 | 75.19 | 75.48 | 649,451 | -0.47(-0.61%) |
Sep 11, 2017 | 75.21 | 76.41 | 74.67 | 75.95 | 772,331 | +1.44(+1.93%) |
Sep 08, 2017 | 73.74 | 75.02 | 73.61 | 74.51 | 597,527 | +0.95(+1.29%) |
Sep 07, 2017 | 72.57 | 73.60 | 71.93 | 73.56 | 613,613 | +1.08(+1.49%) |
Sep 06, 2017 | 71.65 | 72.59 | 71.46 | 72.48 | 426,345 | +0.99(+1.38%) |
Sep 05, 2017 | 72.14 | 72.33 | 71.17 | 71.49 | 910,943 | -0.92(-1.28%) |
Sep 01, 2017 | 72.39 | 72.75 | 72.06 | 72.41 | 455,007 | +0.01(+0.01%) |
Aug 31, 2017 | 70.93 | 72.50 | 70.70 | 72.40 | 796,061 | +1.87(+2.65%) |
Aug 30, 2017 | 69.95 | 70.71 | 69.95 | 70.54 | 471,312 | +0.59(+0.84%) |
Aug 29, 2017 | 70.03 | 70.63 | 69.88 | 69.95 | 526,995 | -0.55(-0.78%) |
Aug 28, 2017 | 69.28 | 70.50 | 69.28 | 70.50 | 664,938 | +1.25(+1.81%) |
Aug 25, 2017 | 69.34 | 69.45 | 68.92 | 69.25 | 492,629 | +0.28(+0.41%) |
Aug 24, 2017 | 68.90 | 69.21 | 68.66 | 68.97 | 470,939 | -0.01(-0.01%) |
Aug 23, 2017 | 69.47 | 69.67 | 68.83 | 68.98 | 547,448 | -0.60(-0.86%) |
Aug 22, 2017 | 68.62 | 69.86 | 68.59 | 69.58 | 536,869 | +1.04(+1.51%) |
Aug 21, 2017 | 68.19 | 68.62 | 67.89 | 68.54 | 333,023 | +0.35(+0.51%) |
Aug 18, 2017 | 67.96 | 68.37 | 67.65 | 68.20 | 567,389 | +0.26(+0.38%) |
Aug 17, 2017 | 68.07 | 68.59 | 67.92 | 67.93 | 493,676 | +0.08(+0.12%) |
Aug 16, 2017 | 67.83 | 68.09 | 67.66 | 67.85 | 501,423 | +0.24(+0.36%) |
Aug 15, 2017 | 68.41 | 68.41 | 67.61 | 67.61 | 542,796 | -0.77(-1.13%) |
Aug 14, 2017 | 67.82 | 68.41 | 67.77 | 68.38 | 481,226 | +0.98(+1.46%) |
Aug 11, 2017 | 67.45 | 68.06 | 67.36 | 67.40 | 459,900 | -0.06(-0.08%) |
Aug 10, 2017 | 68.58 | 68.73 | 67.40 | 67.45 | 746,557 | -1.39(-2.02%) |
Aug 09, 2017 | 68.86 | 68.90 | 68.28 | 68.85 | 910,135 | -0.26(-0.38%) |
Aug 08, 2017 | 69.61 | 69.91 | 68.84 | 69.11 | 976,725 | -0.60(-0.87%) |
Aug 07, 2017 | 69.81 | 70.10 | 69.29 | 69.71 | 617,132 | -0.04(-0.05%) |
Aug 04, 2017 | 68.92 | 70.07 | 68.83 | 69.75 | 1,272,343 | +1.52(+2.23%) |
Aug 03, 2017 | 66.97 | 68.45 | 66.97 | 68.22 | 1,339,247 | +0.87(+1.30%) |
Aug 02, 2017 | 71.97 | 68.62 | 66.22 | 67.35 | 4,689,752 | -4.62(-6.41%) |
Aug 01, 2017 | 71.98 | 72.79 | 71.57 | 71.97 | 1,095,556 | +0.33(+0.47%) |
Jul 31, 2017 | 72.12 | 72.19 | 71.36 | 71.63 | 1,371,084 | -0.25(-0.35%) |
Jul 28, 2017 | 71.87 | 72.16 | 71.13 | 71.88 | 792,498 | -0.07(-0.09%) |
Jul 27, 2017 | 72.25 | 72.63 | 71.82 | 71.95 | 939,229 | -0.19(-0.26%) |
Jul 26, 2017 | 72.12 | 73.27 | 71.88 | 72.13 | 1,809,022 | -0.02(-0.03%) |
Jul 25, 2017 | 72.16 | 73.96 | 71.85 | 72.15 | 32,620,252 | +0.46(+0.63%) |
Jul 24, 2017 | 71.60 | 71.83 | 71.11 | 71.70 | 1,147,106 | +0.18(+0.25%) |
Jul 21, 2017 | 72.49 | 72.67 | 71.22 | 71.52 | 1,365,324 | -0.96(-1.32%) |
Jul 20, 2017 | 73.22 | 73.38 | 72.22 | 72.48 | 2,093,134 | -0.03(-0.04%) |
Jul 19, 2017 | 71.99 | 72.67 | 71.73 | 72.51 | 532,119 | +0.50(+0.70%) |
Jul 18, 2017 | 71.73 | 72.17 | 71.58 | 72.00 | 371,388 | -0.09(-0.13%) |
Jul 17, 2017 | 72.00 | 72.28 | 71.53 | 72.10 | 449,877 | +0.03(+0.04%) |
Jul 14, 2017 | 71.92 | 72.44 | 71.80 | 72.07 | 898,747 | +0.44(+0.61%) |
Jul 13, 2017 | 71.99 | 71.99 | 70.74 | 71.63 | 409,082 | +0.02(+0.03%) |
Jul 12, 2017 | 71.47 | 71.91 | 71.00 | 71.61 | 658,636 | +0.62(+0.88%) |
Jul 11, 2017 | 71.24 | 71.34 | 70.43 | 70.99 | 798,730 | -0.36(-0.51%) |
Jul 10, 2017 | 71.18 | 71.69 | 71.13 | 71.35 | 695,654 | +0.00(+0.00%) |
Jul 07, 2017 | 70.55 | 71.62 | 70.11 | 71.35 | 454,650 | +0.72(+1.03%) |
Jul 06, 2017 | 71.38 | 71.40 | 70.55 | 70.63 | 1,091,513 | -0.97(-1.35%) |
Jul 05, 2017 | 71.61 | 71.85 | 70.38 | 71.60 | 931,867 | -0.66(-0.91%) |
Jul 03, 2017 | 71.89 | 72.28 | 71.58 | 72.26 | 385,446 | -0.07(-0.10%) |
Jun 30, 2017 | 71.94 | 72.58 | 71.74 | 72.33 | 568,727 | +0.72(+1.01%) |
Jun 29, 2017 | 72.01 | 72.25 | 70.97 | 71.60 | 457,330 | -0.07(-0.10%) |
Jun 28, 2017 | 72.07 | 72.11 | 71.08 | 71.68 | 564,206 | +0.14(+0.19%) |
Jun 27, 2017 | 72.36 | 72.40 | 71.50 | 71.54 | 372,862 | -0.62(-0.86%) |
Jun 26, 2017 | 72.87 | 72.94 | 72.12 | 72.16 | 1,029,163 | -0.70(-0.96%) |
Jun 23, 2017 | 72.26 | 72.98 | 72.01 | 72.86 | 761,385 | +0.75(+1.04%) |
Jun 22, 2017 | 72.80 | 72.87 | 72.04 | 72.11 | 566,313 | -0.71(-0.97%) |
Jun 21, 2017 | 73.38 | 73.79 | 72.54 | 72.81 | 1,169,490 | -0.07(-0.10%) |
Jun 20, 2017 | 73.09 | 73.30 | 72.54 | 72.89 | 828,404 | -0.41(-0.56%) |
Jun 19, 2017 | 71.60 | 73.58 | 71.60 | 73.30 | 1,075,803 | +1.68(+2.35%) |
Jun 16, 2017 | 70.72 | 71.94 | 70.42 | 71.61 | 1,420,370 | +0.86(+1.22%) |
Jun 15, 2017 | 70.01 | 70.77 | 69.66 | 70.75 | 795,766 | +0.76(+1.09%) |
Jun 14, 2017 | 69.86 | 70.59 | 69.59 | 69.99 | 602,387 | +0.18(+0.25%) |
Jun 13, 2017 | 68.28 | 70.17 | 68.28 | 69.81 | 805,031 | +1.97(+2.90%) |
Jun 12, 2017 | 68.25 | 68.43 | 66.90 | 67.84 | 500,849 | -0.41(-0.60%) |
Jun 09, 2017 | 67.98 | 68.58 | 67.61 | 68.25 | 696,348 | +0.19(+0.29%) |
Jun 08, 2017 | 68.09 | 68.35 | 67.82 | 68.06 | 477,697 | -0.05(-0.07%) |
Jun 07, 2017 | 67.57 | 68.14 | 67.34 | 68.10 | 423,831 | +0.72(+1.06%) |
Jun 06, 2017 | 67.31 | 67.82 | 67.31 | 67.39 | 432,263 | -0.19(-0.27%) |
Jun 05, 2017 | 67.57 | 67.69 | 67.26 | 67.57 | 833,223 | +0.73(+1.10%) |
Jun 02, 2017 | 66.97 | 67.47 | 66.63 | 66.84 | 653,832 | +0.06(+0.08%) |
Jun 01, 2017 | 65.97 | 66.78 | 65.74 | 66.78 | 543,790 | +0.74(+1.13%) |
May 31, 2017 | 65.31 | 66.23 | 65.02 | 66.04 | 917,447 | +1.02(+1.57%) |
May 30, 2017 | 64.94 | 65.13 | 64.64 | 65.02 | 2,495,941 | -0.06(-0.10%) |
May 26, 2017 | 64.98 | 65.20 | 64.72 | 65.08 | 256,580 | +0.02(+0.03%) |
May 25, 2017 | 65.16 | 65.38 | 64.99 | 65.07 | 394,702 | +0.11(+0.17%) |
May 24, 2017 | 64.84 | 65.16 | 64.66 | 64.95 | 557,774 | +0.31(+0.47%) |
May 23, 2017 | 64.69 | 64.98 | 64.35 | 64.65 | 651,360 | +0.08(+0.13%) |
May 22, 2017 | 63.68 | 64.64 | 63.54 | 64.56 | 519,907 | +1.03(+1.62%) |
May 19, 2017 | 63.16 | 63.64 | 62.80 | 63.53 | 349,234 | +0.84(+1.33%) |
May 18, 2017 | 62.99 | 63.07 | 62.37 | 62.70 | 484,569 | -0.15(-0.24%) |
May 17, 2017 | 63.61 | 63.44 | 62.67 | 62.85 | 509,337 | -0.76(-1.20%) |
May 16, 2017 | 64.17 | 64.39 | 63.43 | 63.61 | 335,005 | -0.38(-0.60%) |
May 15, 2017 | 63.54 | 64.05 | 63.54 | 63.99 | 567,217 | +0.49(+0.78%) |
May 12, 2017 | 63.20 | 63.58 | 63.12 | 63.50 | 531,243 | +0.40(+0.63%) |
May 11, 2017 | 63.17 | 63.30 | 62.84 | 63.10 | 562,120 | -0.25(-0.40%) |
May 10, 2017 | 62.71 | 63.38 | 62.54 | 63.35 | 604,936 | +0.69(+1.10%) |
May 09, 2017 | 63.30 | 63.38 | 62.38 | 62.66 | 783,473 | -0.71(-1.11%) |
May 08, 2017 | 63.92 | 64.01 | 63.18 | 63.37 | 675,096 | -0.78(-1.21%) |
May 05, 2017 | 63.99 | 64.50 | 63.74 | 64.14 | 557,777 | +0.36(+0.57%) |
May 04, 2017 | 63.68 | 63.92 | 63.26 | 63.78 | 497,794 | +0.05(+0.07%) |
May 03, 2017 | 64.37 | 64.56 | 63.63 | 63.74 | 899,256 | -0.78(-1.20%) |
May 02, 2017 | 63.79 | 65.18 | 63.74 | 64.51 | 1,210,408 | +0.80(+1.26%) |