Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.19 | 87.40 | 84.87 | 86.32 | 5,715,447 | +1.95(+2.32%) |
May 30, 2018 | 82.67 | 86.14 | 82.61 | 84.37 | 3,639,087 | +0.52(+0.63%) |
May 29, 2018 | 84.10 | 84.67 | 83.39 | 83.84 | 3,910,651 | -0.94(-1.11%) |
May 25, 2018 | 84.78 | 84.78 | 84.78 | 0 | +0.36(+0.43%) | |
May 24, 2018 | 83.95 | 84.62 | 83.49 | 84.42 | 2,162,294 | +0.58(+0.69%) |
May 23, 2018 | 84.04 | 84.45 | 83.54 | 83.84 | 3,406,801 | -1.17(-1.38%) |
May 22, 2018 | 85.08 | 85.60 | 84.69 | 85.01 | 1,504,124 | +0.36(+0.43%) |
May 21, 2018 | 84.89 | 85.33 | 83.94 | 84.65 | 1,907,371 | +0.37(+0.44%) |
May 18, 2018 | 84.12 | 84.89 | 83.57 | 84.28 | 3,627,378 | -0.14(-0.17%) |
May 17, 2018 | 83.68 | 84.54 | 83.64 | 84.42 | 3,764,808 | +0.24(+0.28%) |
May 16, 2018 | 83.45 | 84.21 | 83.12 | 84.18 | 1,658,127 | +1.07(+1.29%) |
May 15, 2018 | 82.67 | 83.36 | 82.42 | 83.11 | 2,335,902 | -0.28(-0.33%) |
May 14, 2018 | 82.78 | 84.31 | 82.78 | 83.38 | 2,446,893 | +1.13(+1.37%) |
May 11, 2018 | 82.68 | 83.18 | 82.09 | 82.25 | 1,529,999 | -0.66(-0.79%) |
May 10, 2018 | 82.68 | 82.96 | 82.07 | 82.91 | 2,155,240 | +0.64(+0.78%) |
May 09, 2018 | 81.60 | 82.38 | 81.20 | 82.27 | 2,183,368 | +1.07(+1.31%) |
May 08, 2018 | 80.77 | 81.23 | 80.04 | 81.20 | 1,773,169 | +0.82(+1.02%) |
May 07, 2018 | 79.82 | 80.98 | 79.82 | 80.39 | 2,102,556 | +0.20(+0.25%) |
May 04, 2018 | 77.77 | 80.22 | 77.38 | 80.18 | 2,707,299 | +2.10(+2.68%) |
May 03, 2018 | 77.74 | 78.41 | 76.59 | 78.09 | 2,545,566 | -0.35(-0.44%) |
May 02, 2018 | 79.06 | 79.24 | 77.70 | 78.43 | 1,786,365 | -0.50(-0.63%) |
May 01, 2018 | 77.40 | 79.05 | 77.05 | 78.93 | 2,357,816 | +1.34(+1.73%) |
Apr 30, 2018 | 77.96 | 78.35 | 76.42 | 77.59 | 4,228,711 | -0.29(-0.38%) |
Apr 27, 2018 | 79.29 | 79.39 | 77.46 | 77.88 | 3,083,092 | -0.91(-1.15%) |
Apr 26, 2018 | 78.57 | 79.08 | 77.92 | 78.79 | 2,230,621 | +0.83(+1.06%) |
Apr 25, 2018 | 78.22 | 78.98 | 77.57 | 77.96 | 2,986,066 | +0.11(+0.14%) |
Apr 24, 2018 | 79.29 | 79.47 | 77.56 | 77.86 | 3,531,452 | -0.31(-0.40%) |
Apr 23, 2018 | 80.09 | 80.11 | 77.74 | 78.17 | 3,141,370 | -1.56(-1.96%) |
Apr 20, 2018 | 79.40 | 79.94 | 78.75 | 79.73 | 4,969,076 | -0.08(-0.10%) |
Apr 19, 2018 | 82.59 | 82.59 | 79.73 | 79.81 | 4,248,979 | -4.19(-4.99%) |
Apr 18, 2018 | 84.19 | 84.78 | 83.52 | 84.00 | 2,150,054 | -0.53(-0.63%) |
Apr 17, 2018 | 83.19 | 84.86 | 83.19 | 84.54 | 2,161,548 | +1.80(+2.18%) |
Apr 16, 2018 | 82.77 | 83.12 | 82.15 | 82.73 | 2,392,679 | +0.32(+0.39%) |
Apr 13, 2018 | 83.05 | 83.14 | 81.89 | 82.41 | 2,104,874 | -0.21(-0.26%) |
Apr 12, 2018 | 81.44 | 82.82 | 81.01 | 82.63 | 3,359,657 | +1.97(+2.44%) |
Apr 11, 2018 | 79.28 | 80.96 | 79.21 | 80.65 | 2,009,758 | +0.68(+0.86%) |
Apr 10, 2018 | 79.50 | 80.66 | 78.84 | 79.97 | 2,525,141 | +1.81(+2.32%) |
Apr 09, 2018 | 79.16 | 80.33 | 78.08 | 78.16 | 2,830,128 | -0.28(-0.36%) |
Apr 06, 2018 | 79.81 | 80.37 | 78.28 | 78.44 | 2,582,949 | -2.34(-2.89%) |
Apr 05, 2018 | 81.81 | 82.12 | 80.17 | 80.78 | 1,992,047 | -0.27(-0.33%) |
Apr 04, 2018 | 78.00 | 81.30 | 77.76 | 81.04 | 2,330,343 | +1.53(+1.92%) |
Apr 03, 2018 | 79.60 | 79.87 | 78.08 | 79.52 | 3,064,007 | +0.68(+0.87%) |
Apr 02, 2018 | 80.36 | 80.72 | 78.10 | 78.83 | 3,724,826 | -2.11(-2.61%) |
Mar 29, 2018 | 80.95 | 80.95 | 80.95 | 0 | +1.08(+1.36%) | |
Mar 28, 2018 | 80.57 | 81.38 | 79.42 | 79.86 | 2,929,302 | -1.01(-1.25%) |
Mar 27, 2018 | 83.30 | 83.78 | 80.18 | 80.88 | 5,074,528 | -1.83(-2.21%) |
Mar 26, 2018 | 79.35 | 82.78 | 79.00 | 82.71 | 4,130,909 | +4.81(+6.17%) |
Mar 23, 2018 | 80.26 | 80.69 | 77.86 | 77.90 | 2,942,043 | -2.52(-3.14%) |
Mar 22, 2018 | 81.30 | 82.10 | 80.37 | 80.42 | 3,200,007 | -2.01(-2.44%) |
Mar 21, 2018 | 82.16 | 83.40 | 82.01 | 82.43 | 1,815,637 | +0.08(+0.10%) |
Mar 20, 2018 | 83.06 | 83.17 | 82.05 | 82.35 | 1,985,967 | -0.70(-0.84%) |
Mar 19, 2018 | 83.26 | 83.34 | 81.58 | 83.05 | 3,264,985 | -0.58(-0.69%) |
Mar 16, 2018 | 83.58 | 84.39 | 83.28 | 83.63 | 4,579,539 | +0.19(+0.22%) |
Mar 15, 2018 | 83.42 | 83.82 | 82.75 | 83.44 | 1,434,250 | -0.13(-0.16%) |
Mar 14, 2018 | 84.33 | 84.68 | 82.85 | 83.58 | 1,744,676 | -0.51(-0.60%) |
Mar 13, 2018 | 85.27 | 86.03 | 83.69 | 84.08 | 3,964,814 | -0.77(-0.91%) |
Mar 12, 2018 | 84.15 | 85.03 | 84.09 | 84.86 | 3,114,068 | +0.71(+0.84%) |
Mar 09, 2018 | 82.87 | 84.25 | 82.87 | 84.14 | 3,117,432 | +1.79(+2.17%) |
Mar 08, 2018 | 82.52 | 82.87 | 81.78 | 82.36 | 2,431,425 | +0.41(+0.50%) |
Mar 07, 2018 | 82.00 | 80.02 | 81.95 | 3,373,556 | +0.72(+0.88%) | |
Mar 06, 2018 | 81.06 | 81.80 | 80.57 | 81.23 | 2,216,518 | +0.70(+0.87%) |
Mar 05, 2018 | 78.50 | 81.03 | 78.44 | 80.54 | 3,363,475 | +1.42(+1.80%) |
Mar 02, 2018 | 77.27 | 79.24 | 76.89 | 79.11 | 2,601,325 | +1.08(+1.38%) |
Mar 01, 2018 | 79.43 | 80.00 | 76.69 | 78.04 | 4,677,835 | -1.63(-2.04%) |
Feb 28, 2018 | 83.51 | 83.88 | 79.18 | 79.66 | 4,807,754 | -1.86(-2.29%) |
Feb 27, 2018 | 81.48 | 82.75 | 80.97 | 81.53 | 3,683,569 | -0.09(-0.11%) |
Feb 26, 2018 | 80.03 | 81.67 | 80.03 | 81.61 | 3,031,424 | +1.76(+2.20%) |
Feb 23, 2018 | 78.95 | 79.91 | 78.80 | 79.86 | 2,393,344 | +1.60(+2.04%) |
Feb 22, 2018 | 78.17 | 78.95 | 77.82 | 78.26 | 2,749,970 | +0.13(+0.17%) |
Feb 21, 2018 | 78.39 | 79.56 | 77.63 | 78.12 | 2,947,229 | +0.00(+0.00%) |
Feb 20, 2018 | 77.13 | 78.74 | 76.81 | 78.12 | 4,482,458 | +2.05(+2.69%) |
Feb 16, 2018 | 76.07 | 76.07 | 76.07 | 0 | +0.61(+0.81%) | |
Feb 15, 2018 | 75.94 | 75.94 | 74.61 | 75.46 | 2,505,908 | +0.24(+0.32%) |
Feb 14, 2018 | 73.80 | 75.51 | 73.69 | 75.23 | 3,179,046 | +0.70(+0.94%) |
Feb 13, 2018 | 76.00 | 76.37 | 74.02 | 74.53 | 3,043,027 | -0.63(-0.83%) |
Feb 12, 2018 | 74.49 | 75.91 | 74.25 | 75.16 | 3,712,893 | +0.99(+1.33%) |
Feb 09, 2018 | 74.15 | 74.74 | 71.53 | 74.17 | 6,393,500 | +1.10(+1.51%) |
Feb 08, 2018 | 75.64 | 73.04 | 73.06 | 5,969,142 | -2.36(-3.13%) | |
Feb 07, 2018 | 76.66 | 76.66 | 75.37 | 75.42 | 5,155,598 | -2.82(-3.60%) |
Feb 06, 2018 | 74.40 | 78.39 | 73.13 | 78.24 | 6,157,042 | +1.62(+2.11%) |
Feb 05, 2018 | 78.42 | 79.18 | 75.93 | 76.62 | 4,243,651 | -2.12(-2.69%) |
Feb 02, 2018 | 80.18 | 80.67 | 78.70 | 78.74 | 3,307,410 | -2.24(-2.77%) |
Feb 01, 2018 | 80.63 | 81.81 | 80.63 | 80.99 | 2,616,369 | -0.20(-0.25%) |
Jan 31, 2018 | 81.20 | 81.78 | 80.78 | 81.19 | 3,917,808 | +0.29(+0.36%) |
Jan 30, 2018 | 81.98 | 82.11 | 81.39 | 80.90 | 4,170,101 | -1.97(-2.38%) |
Jan 29, 2018 | 82.36 | 83.45 | 81.66 | 82.87 | 3,483,077 | -0.05(-0.06%) |
Jan 26, 2018 | 82.26 | 83.21 | 81.81 | 82.92 | 5,377,963 | +1.64(+2.02%) |
Jan 25, 2018 | 85.00 | 85.71 | 81.23 | 81.28 | 4,137,148 | -2.97(-3.52%) |
Jan 24, 2018 | 83.40 | 85.39 | 82.37 | 84.25 | 7,082,373 | -1.00(-1.17%) |
Jan 23, 2018 | 85.44 | 85.82 | 84.73 | 85.25 | 3,674,043 | -0.16(-0.19%) |
Jan 22, 2018 | 85.18 | 85.71 | 84.63 | 85.41 | 5,027,271 | +0.45(+0.53%) |
Jan 19, 2018 | 86.28 | 86.55 | 84.95 | 84.95 | 3,126,085 | -0.97(-1.13%) |
Jan 18, 2018 | 84.46 | 86.93 | 84.24 | 85.93 | 5,981,025 | +1.48(+1.75%) |
Jan 17, 2018 | 83.06 | 84.79 | 82.72 | 84.45 | 4,539,301 | +2.18(+2.65%) |
Jan 16, 2018 | 81.63 | 82.80 | 81.61 | 82.27 | 3,817,607 | +0.95(+1.17%) |
Jan 12, 2018 | 81.31 | 81.31 | 81.31 | 0 | +0.73(+0.91%) | |
Jan 11, 2018 | 79.88 | 80.64 | 79.54 | 80.58 | 2,177,544 | +0.95(+1.20%) |
Jan 10, 2018 | 79.63 | 3,003,923 | -1.35(-1.67%) | |||
Jan 09, 2018 | 81.12 | 81.59 | 80.78 | 80.98 | 3,145,712 | -0.17(-0.21%) |
Jan 08, 2018 | 81.13 | 81.48 | 80.73 | 81.15 | 2,158,513 | +0.14(+0.17%) |
Jan 05, 2018 | 80.87 | 81.53 | 80.26 | 81.00 | 2,035,977 | +0.33(+0.41%) |
Jan 04, 2018 | 81.18 | 81.54 | 80.63 | 80.68 | 2,127,061 | -0.09(-0.11%) |
Jan 03, 2018 | 79.78 | 80.95 | 79.57 | 80.77 | 2,274,183 | +0.99(+1.24%) |
Jan 02, 2018 | 78.86 | 80.10 | 78.58 | 79.78 | 2,651,710 | +1.10(+1.40%) |
Dec 29, 2017 | 78.67 | 78.67 | 78.67 | 0 | -0.31(-0.39%) | |
Dec 28, 2017 | 78.91 | 79.41 | 78.39 | 78.98 | 2,232,828 | +0.25(+0.31%) |
Dec 27, 2017 | 78.55 | 79.16 | 78.27 | 78.73 | 2,067,981 | +0.42(+0.53%) |
Dec 26, 2017 | 78.51 | 77.48 | 78.32 | 1,560,977 | -0.19(-0.25%) | |
Dec 22, 2017 | 78.20 | 78.53 | 77.99 | 78.51 | 1,901,654 | +0.18(+0.23%) |
Dec 21, 2017 | 78.65 | 78.77 | 78.16 | 78.34 | 2,169,625 | +0.00(+0.00%) |
Dec 20, 2017 | 77.87 | 78.58 | 77.62 | 78.34 | 2,369,305 | +0.62(+0.80%) |
Dec 19, 2017 | 77.57 | 78.18 | 77.24 | 77.72 | 2,374,875 | -0.12(-0.16%) |
Dec 18, 2017 | 77.06 | 78.07 | 77.06 | 77.84 | 3,104,269 | +1.24(+1.61%) |
Dec 15, 2017 | 76.06 | 77.06 | 75.38 | 76.60 | 4,261,809 | +1.10(+1.46%) |
Dec 14, 2017 | 75.26 | 75.97 | 74.95 | 75.50 | 2,589,191 | +0.23(+0.31%) |
Dec 13, 2017 | 75.84 | 75.93 | 75.23 | 75.27 | 2,340,270 | -0.27(-0.35%) |
Dec 12, 2017 | 75.77 | 75.98 | 75.03 | 75.54 | 2,544,940 | -0.28(-0.37%) |
Dec 11, 2017 | 75.54 | 76.31 | 75.37 | 75.82 | 2,628,479 | +0.25(+0.33%) |
Dec 08, 2017 | 76.39 | 76.81 | 75.03 | 75.57 | 3,860,559 | -0.52(-0.69%) |
Dec 07, 2017 | 75.65 | 76.45 | 75.26 | 76.09 | 4,429,547 | +0.62(+0.82%) |
Dec 06, 2017 | 74.46 | 75.54 | 74.25 | 75.47 | 3,168,883 | +0.51(+0.68%) |
Dec 05, 2017 | 74.70 | 75.73 | 74.37 | 74.96 | 2,648,960 | +0.04(+0.05%) |
Dec 04, 2017 | 75.61 | 75.68 | 75.16 | 74.93 | 4,213,838 | -0.54(-0.71%) |
Dec 01, 2017 | 75.56 | 75.79 | 74.40 | 75.46 | 4,011,747 | -0.63(-0.82%) |
Nov 30, 2017 | 75.84 | 76.23 | 75.10 | 76.09 | 4,375,599 | +0.80(+1.06%) |
Nov 29, 2017 | 76.54 | 76.73 | 73.75 | 75.30 | 6,974,052 | -1.24(-1.62%) |
Nov 28, 2017 | 76.54 | 76.86 | 76.03 | 76.54 | 4,371,985 | -0.33(-0.43%) |
Nov 27, 2017 | 77.78 | 78.08 | 76.83 | 76.87 | 3,288,410 | -1.49(-1.91%) |
Nov 24, 2017 | 77.94 | 78.45 | 77.36 | 78.36 | 1,847,413 | +0.44(+0.56%) |
Nov 22, 2017 | 78.77 | 79.76 | 77.73 | 77.92 | 4,582,979 | -1.35(-1.71%) |
Nov 21, 2017 | 81.41 | 81.60 | 78.13 | 79.28 | 6,857,924 | -2.53(-3.09%) |
Nov 20, 2017 | 79.96 | 82.62 | 79.77 | 81.81 | 7,423,644 | +2.33(+2.93%) |
Nov 17, 2017 | 80.03 | 79.32 | 79.48 | 2,665,395 | -0.05(-0.07%) | |
Nov 16, 2017 | 78.93 | 79.77 | 78.59 | 79.53 | 2,323,500 | +1.16(+1.48%) |
Nov 15, 2017 | 78.74 | 79.07 | 77.94 | 78.37 | 2,560,042 | -1.13(-1.42%) |
Nov 14, 2017 | 78.93 | 79.54 | 78.58 | 79.50 | 2,471,486 | +0.36(+0.46%) |
Nov 13, 2017 | 78.55 | 79.30 | 78.23 | 79.14 | 2,763,104 | +0.39(+0.49%) |
Nov 10, 2017 | 78.71 | 79.14 | 78.13 | 78.75 | 3,112,986 | -0.10(-0.12%) |
Nov 09, 2017 | 80.58 | 80.60 | 77.34 | 78.85 | 3,576,306 | -2.02(-2.50%) |
Nov 08, 2017 | 80.78 | 81.26 | 80.03 | 80.87 | 1,840,239 | +0.09(+0.11%) |
Nov 07, 2017 | 80.94 | 81.37 | 80.61 | 80.78 | 1,611,929 | -0.33(-0.41%) |
Nov 06, 2017 | 81.24 | 81.71 | 80.56 | 81.12 | 1,742,006 | +0.41(+0.51%) |
Nov 03, 2017 | 79.96 | 80.72 | 79.28 | 80.70 | 1,555,611 | +0.90(+1.12%) |
Nov 02, 2017 | 79.86 | 80.40 | 79.34 | 79.81 | 1,647,419 | -0.18(-0.22%) |
Nov 01, 2017 | 80.74 | 80.97 | 79.63 | 79.98 | 2,700,691 | -0.27(-0.34%) |
Oct 31, 2017 | 80.40 | 80.64 | 79.77 | 80.25 | 1,740,988 | -0.02(-0.02%) |
Oct 30, 2017 | 80.30 | 80.83 | 79.89 | 80.27 | 1,420,078 | +0.10(+0.12%) |
Oct 27, 2017 | 79.79 | 80.32 | 79.08 | 80.17 | 1,848,672 | +0.57(+0.72%) |
Oct 26, 2017 | 79.34 | 79.96 | 78.99 | 79.60 | 1,410,333 | +0.62(+0.78%) |
Oct 25, 2017 | 78.81 | 79.51 | 78.43 | 78.99 | 2,320,423 | -0.38(-0.48%) |
Oct 24, 2017 | 78.03 | 79.81 | 77.69 | 79.37 | 3,039,292 | +1.34(+1.71%) |
Oct 23, 2017 | 78.61 | 78.82 | 77.85 | 78.03 | 2,310,746 | -0.14(-0.18%) |
Oct 20, 2017 | 78.77 | 79.05 | 78.02 | 78.17 | 2,023,321 | +0.11(+0.15%) |
Oct 19, 2017 | 77.63 | 78.08 | 76.81 | 78.06 | 1,794,669 | -0.18(-0.22%) |
Oct 18, 2017 | 78.42 | 78.46 | 77.60 | 78.23 | 1,284,966 | +0.05(+0.07%) |
Oct 17, 2017 | 77.94 | 78.29 | 77.68 | 78.18 | 1,418,943 | +0.10(+0.12%) |
Oct 16, 2017 | 78.65 | 78.78 | 77.54 | 78.08 | 2,283,829 | -0.20(-0.26%) |
Oct 13, 2017 | 78.82 | 77.80 | 78.29 | 2,537,954 | +0.20(+0.26%) | |
Oct 12, 2017 | 77.78 | 78.29 | 77.62 | 78.08 | 2,627,413 | +0.23(+0.29%) |
Oct 11, 2017 | 77.10 | 77.87 | 77.08 | 77.85 | 2,004,233 | +0.51(+0.66%) |
Oct 10, 2017 | 77.42 | 77.48 | 76.81 | 77.34 | 1,472,139 | +0.25(+0.32%) |
Oct 09, 2017 | 77.32 | 77.59 | 76.72 | 77.10 | 1,989,516 | -0.14(-0.18%) |
Oct 06, 2017 | 76.91 | 77.34 | 76.83 | 77.24 | 1,272,411 | -0.02(-0.02%) |
Oct 05, 2017 | 76.56 | 77.66 | 76.21 | 77.26 | 3,052,889 | +0.78(+1.02%) |
Oct 04, 2017 | 75.38 | 76.54 | 75.23 | 76.47 | 2,882,642 | +0.97(+1.28%) |
Oct 03, 2017 | 75.56 | 76.06 | 75.45 | 75.51 | 2,520,010 | +0.07(+0.09%) |
Oct 02, 2017 | 76.27 | 75.31 | 75.44 | 1,920,913 | -0.31(-0.41%) | |
Sep 29, 2017 | 75.31 | 75.96 | 75.23 | 75.74 | 1,948,212 | +0.47(+0.62%) |
Sep 28, 2017 | 74.36 | 75.40 | 74.23 | 75.28 | 1,785,511 | +0.63(+0.85%) |
Sep 27, 2017 | 74.34 | 74.92 | 73.67 | 74.65 | 1,721,265 | +0.89(+1.20%) |
Sep 26, 2017 | 74.35 | 74.42 | 73.49 | 73.76 | 1,457,729 | +0.03(+0.04%) |
Sep 25, 2017 | 74.72 | 73.50 | 73.73 | 2,188,677 | -0.91(-1.22%) | |
Sep 22, 2017 | 73.67 | 74.93 | 73.62 | 74.65 | 2,386,409 | +0.60(+0.81%) |
Sep 21, 2017 | 73.42 | 74.17 | 73.04 | 74.05 | 3,282,384 | +0.48(+0.66%) |
Sep 20, 2017 | 74.90 | 74.97 | 72.96 | 73.56 | 2,470,703 | -1.36(-1.82%) |
Sep 19, 2017 | 74.90 | 75.34 | 74.13 | 74.93 | 2,037,313 | +0.06(+0.08%) |
Sep 18, 2017 | 74.72 | 75.19 | 73.90 | 74.87 | 3,809,283 | +1.17(+1.59%) |
Sep 15, 2017 | 72.40 | 73.89 | 72.25 | 73.70 | 3,326,211 | +1.32(+1.82%) |
Sep 14, 2017 | 71.86 | 73.08 | 71.82 | 72.38 | 2,532,380 | +0.25(+0.34%) |
Sep 13, 2017 | 71.93 | 72.42 | 71.82 | 72.13 | 2,234,587 | -0.08(-0.11%) |
Sep 12, 2017 | 72.63 | 72.78 | 71.63 | 72.21 | 3,022,927 | -0.06(-0.09%) |
Sep 11, 2017 | 71.03 | 72.69 | 71.03 | 72.27 | 4,669,944 | +1.56(+2.21%) |
Sep 08, 2017 | 71.38 | 71.72 | 70.41 | 70.71 | 3,066,401 | -0.58(-0.81%) |
Sep 07, 2017 | 72.65 | 72.68 | 71.02 | 71.29 | 4,542,723 | -0.84(-1.17%) |
Sep 06, 2017 | 72.74 | 73.05 | 71.88 | 72.13 | 3,456,390 | -0.43(-0.59%) |
Sep 05, 2017 | 73.21 | 73.52 | 71.69 | 72.56 | 3,306,315 | -1.21(-1.64%) |
Sep 01, 2017 | 73.41 | 74.47 | 73.08 | 73.77 | 3,029,011 | +0.62(+0.85%) |
Aug 31, 2017 | 73.73 | 74.31 | 72.91 | 73.15 | 5,875,385 | -0.04(-0.06%) |
Aug 30, 2017 | 71.80 | 73.34 | 71.02 | 73.19 | 7,856,397 | +3.65(+5.24%) |
Aug 29, 2017 | 68.79 | 69.78 | 68.66 | 69.54 | 3,129,034 | +0.10(+0.14%) |
Aug 28, 2017 | 69.25 | 69.68 | 69.24 | 69.45 | 2,160,174 | +0.41(+0.60%) |
Aug 25, 2017 | 69.56 | 69.80 | 68.90 | 69.04 | 1,151,411 | -0.26(-0.38%) |
Aug 24, 2017 | 69.37 | 69.45 | 68.91 | 69.30 | 1,506,358 | +0.17(+0.25%) |
Aug 23, 2017 | 68.63 | 69.33 | 68.29 | 69.12 | 1,827,847 | -0.09(-0.13%) |
Aug 22, 2017 | 68.29 | 69.33 | 68.27 | 69.21 | 1,985,699 | +1.29(+1.89%) |
Aug 21, 2017 | 68.02 | 68.18 | 67.27 | 67.93 | 1,671,551 | -0.03(-0.05%) |
Aug 18, 2017 | 67.84 | 68.25 | 67.34 | 67.96 | 2,155,809 | +0.16(+0.23%) |
Aug 17, 2017 | 69.76 | 69.84 | 67.80 | 67.80 | 2,361,542 | -2.19(-3.12%) |
Aug 16, 2017 | 69.95 | 70.72 | 69.75 | 69.99 | 2,456,116 | +0.09(+0.13%) |
Aug 15, 2017 | 69.88 | 70.26 | 69.31 | 69.90 | 2,040,899 | +0.05(+0.08%) |
Aug 14, 2017 | 68.77 | 70.08 | 68.69 | 69.85 | 2,551,036 | +1.63(+2.38%) |
Aug 11, 2017 | 67.11 | 68.44 | 66.80 | 68.22 | 2,195,498 | +1.06(+1.57%) |
Aug 10, 2017 | 67.73 | 68.15 | 67.01 | 67.17 | 2,694,320 | -1.01(-1.47%) |
Aug 09, 2017 | 68.64 | 68.76 | 67.68 | 68.17 | 2,263,685 | -0.87(-1.25%) |
Aug 08, 2017 | 68.77 | 69.83 | 68.55 | 69.04 | 2,165,154 | +0.09(+0.13%) |
Aug 07, 2017 | 69.63 | 69.63 | 67.98 | 68.95 | 2,342,503 | +0.95(+1.40%) |
Aug 04, 2017 | 68.27 | 68.54 | 67.77 | 68.00 | 2,725,012 | -0.14(-0.21%) |
Aug 03, 2017 | 68.78 | 69.05 | 67.95 | 68.14 | 2,474,122 | -0.77(-1.12%) |
Aug 02, 2017 | 69.49 | 69.63 | 68.50 | 68.91 | 2,574,759 | -0.11(-0.16%) |
Aug 01, 2017 | 69.26 | 69.48 | 68.74 | 69.02 | 1,975,385 | -0.05(-0.08%) |
Jul 31, 2017 | 69.47 | 69.88 | 69.01 | 69.07 | 2,516,211 | -0.20(-0.29%) |
Jul 28, 2017 | 69.27 | 69.39 | 68.62 | 69.27 | 1,919,052 | -0.27(-0.39%) |
Jul 27, 2017 | 70.66 | 71.06 | 69.04 | 69.54 | 3,069,438 | -1.02(-1.45%) |
Jul 26, 2017 | 70.06 | 71.07 | 69.76 | 70.57 | 2,628,768 | +1.05(+1.51%) |
Jul 25, 2017 | 68.88 | 70.03 | 68.58 | 69.52 | 2,134,068 | +0.67(+0.98%) |
Jul 24, 2017 | 69.03 | 69.46 | 68.56 | 68.84 | 2,201,564 | -0.18(-0.27%) |
Jul 21, 2017 | 70.00 | 70.13 | 68.61 | 69.03 | 3,571,711 | -1.65(-2.34%) |
Jul 20, 2017 | 70.72 | 69.94 | 70.68 | 2,064,446 | +0.42(+0.60%) | |
Jul 19, 2017 | 71.12 | 71.14 | 70.04 | 70.26 | 3,214,658 | -0.67(-0.95%) |
Jul 18, 2017 | 70.78 | 70.98 | 70.07 | 70.93 | 1,928,596 | +0.04(+0.06%) |
Jul 17, 2017 | 71.35 | 71.35 | 70.76 | 70.89 | 1,696,677 | -0.40(-0.56%) |
Jul 14, 2017 | 70.57 | 71.42 | 70.38 | 71.29 | 2,463,491 | +1.12(+1.59%) |
Jul 13, 2017 | 70.22 | 70.59 | 69.82 | 70.17 | 1,955,179 | -0.09(-0.12%) |
Jul 12, 2017 | 70.29 | 70.96 | 69.96 | 70.26 | 2,964,293 | +0.45(+0.64%) |
Jul 11, 2017 | 69.02 | 70.25 | 68.43 | 69.82 | 3,160,532 | +0.99(+1.44%) |
Jul 10, 2017 | 68.64 | 68.94 | 67.99 | 68.83 | 2,479,717 | +0.23(+0.33%) |
Jul 07, 2017 | 67.87 | 68.93 | 67.77 | 68.60 | 3,207,080 | +1.00(+1.47%) |
Jul 06, 2017 | 67.24 | 67.95 | 66.89 | 67.60 | 3,314,905 | -0.36(-0.53%) |
Jul 05, 2017 | 66.87 | 68.29 | 66.77 | 67.96 | 3,165,588 | +1.42(+2.14%) |
Jul 03, 2017 | 68.43 | 68.67 | 66.51 | 66.54 | 1,565,207 | -1.48(-2.17%) |
Jun 30, 2017 | 68.45 | 68.48 | 67.54 | 68.01 | 2,509,212 | +0.05(+0.08%) |
Jun 29, 2017 | 69.01 | 69.17 | 66.60 | 67.96 | 4,095,733 | -1.28(-1.84%) |
Jun 28, 2017 | 68.67 | 69.40 | 68.07 | 69.24 | 3,113,263 | +0.93(+1.36%) |
Jun 27, 2017 | 70.06 | 70.42 | 68.03 | 68.31 | 4,586,707 | -2.12(-3.02%) |
Jun 26, 2017 | 71.64 | 71.77 | 69.86 | 70.44 | 2,901,478 | -0.86(-1.20%) |
Jun 23, 2017 | 71.81 | 71.29 | 12,281,623 | +0.20(+0.28%) | ||
Jun 22, 2017 | 70.64 | 71.40 | 69.94 | 71.09 | 4,992,417 | +1.17(+1.68%) |
Jun 21, 2017 | 69.50 | 70.12 | 69.06 | 69.92 | 4,032,241 | +0.68(+0.98%) |
Jun 20, 2017 | 70.18 | 71.38 | 69.22 | 69.24 | 4,481,733 | -1.02(-1.46%) |
Jun 19, 2017 | 70.81 | 71.03 | 69.80 | 70.26 | 3,566,634 | +0.29(+0.41%) |
Jun 16, 2017 | 70.10 | 70.14 | 69.04 | 69.97 | 6,520,819 | +0.25(+0.36%) |
Jun 15, 2017 | 69.75 | 70.59 | 69.54 | 69.72 | 3,415,775 | -1.04(-1.47%) |
Jun 14, 2017 | 71.42 | 71.56 | 69.92 | 70.76 | 3,630,542 | -0.25(-0.36%) |
Jun 13, 2017 | 70.07 | 71.45 | 70.07 | 71.01 | 4,648,041 | +1.30(+1.87%) |
Jun 12, 2017 | 68.20 | 70.35 | 68.13 | 69.71 | 6,324,063 | +1.00(+1.45%) |
Jun 09, 2017 | 72.50 | 72.54 | 67.82 | 68.71 | 5,652,880 | -3.36(-4.66%) |
Jun 08, 2017 | 71.07 | 72.13 | 70.23 | 72.07 | 4,294,867 | +1.41(+1.99%) |
Jun 07, 2017 | 70.07 | 70.90 | 70.05 | 70.66 | 4,476,509 | +1.03(+1.48%) |
Jun 06, 2017 | 68.34 | 69.93 | 68.34 | 69.63 | 6,311,119 | +1.17(+1.71%) |
Jun 05, 2017 | 70.42 | 70.67 | 68.03 | 68.46 | 9,870,091 | -1.88(-2.67%) |
Jun 02, 2017 | 70.94 | 71.41 | 69.48 | 70.34 | 10,269,743 | -1.13(-1.58%) |