Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.34 | 95.58 | 93.41 | 93.46 | 698,564 | -1.55(-1.63%) |
May 30, 2018 | 94.32 | 95.16 | 93.81 | 95.01 | 1,114,601 | +0.89(+0.95%) |
May 29, 2018 | 95.89 | 96.30 | 94.03 | 94.12 | 1,132,193 | -2.26(-2.35%) |
May 25, 2018 | 96.38 | 96.38 | 96.38 | 0 | -0.49(-0.50%) | |
May 24, 2018 | 95.61 | 97.17 | 95.58 | 96.87 | 884,920 | +1.21(+1.27%) |
May 23, 2018 | 95.40 | 96.90 | 95.40 | 95.66 | 788,212 | +0.25(+0.26%) |
May 22, 2018 | 96.38 | 97.10 | 95.32 | 95.41 | 679,612 | -0.77(-0.80%) |
May 21, 2018 | 95.61 | 97.64 | 95.61 | 96.18 | 1,079,917 | +1.14(+1.20%) |
May 18, 2018 | 93.70 | 95.28 | 93.70 | 95.03 | 890,205 | +1.38(+1.48%) |
May 17, 2018 | 93.51 | 94.50 | 92.66 | 93.65 | 853,985 | -0.32(-0.35%) |
May 16, 2018 | 92.52 | 94.36 | 92.10 | 93.97 | 862,821 | +1.96(+2.13%) |
May 15, 2018 | 91.38 | 92.22 | 90.76 | 92.02 | 1,274,129 | +0.61(+0.67%) |
May 14, 2018 | 90.65 | 91.76 | 90.11 | 91.40 | 925,806 | +1.02(+1.13%) |
May 11, 2018 | 89.45 | 90.57 | 89.42 | 90.38 | 1,342,399 | +1.11(+1.24%) |
May 10, 2018 | 89.82 | 90.22 | 88.73 | 89.27 | 777,928 | -0.55(-0.61%) |
May 09, 2018 | 88.83 | 90.23 | 88.26 | 89.82 | 795,043 | +1.05(+1.18%) |
May 08, 2018 | 89.00 | 90.06 | 88.03 | 88.77 | 1,697,284 | -0.23(-0.26%) |
May 07, 2018 | 87.79 | 89.18 | 87.59 | 89.00 | 1,209,839 | +1.35(+1.54%) |
May 04, 2018 | 85.54 | 87.72 | 84.72 | 87.65 | 1,048,473 | +2.19(+2.56%) |
May 03, 2018 | 85.65 | 86.91 | 85.20 | 85.46 | 820,520 | -0.12(-0.14%) |
May 02, 2018 | 85.63 | 86.31 | 85.11 | 85.58 | 804,906 | -0.05(-0.06%) |
May 01, 2018 | 85.20 | 86.17 | 84.39 | 85.63 | 1,037,579 | -0.03(-0.04%) |
Apr 30, 2018 | 88.55 | 89.07 | 85.25 | 85.67 | 1,456,608 | -2.60(-2.95%) |
Apr 27, 2018 | 90.98 | 92.43 | 87.65 | 88.27 | 1,508,188 | -2.73(-3.00%) |
Apr 26, 2018 | 85.40 | 92.00 | 84.27 | 91.00 | 2,699,504 | +1.42(+1.58%) |
Apr 25, 2018 | 88.15 | 90.03 | 87.65 | 89.59 | 2,010,734 | +0.78(+0.88%) |
Apr 24, 2018 | 90.28 | 90.47 | 88.38 | 88.81 | 970,554 | -0.95(-1.06%) |
Apr 23, 2018 | 87.91 | 89.97 | 87.91 | 89.76 | 1,191,668 | +1.47(+1.66%) |
Apr 20, 2018 | 90.48 | 90.79 | 88.17 | 88.29 | 1,684,323 | -2.91(-3.19%) |
Apr 19, 2018 | 90.29 | 91.49 | 89.44 | 91.20 | 939,072 | +0.79(+0.88%) |
Apr 18, 2018 | 90.66 | 91.72 | 90.24 | 90.41 | 810,580 | +0.22(+0.25%) |
Apr 17, 2018 | 91.47 | 91.53 | 89.84 | 90.18 | 1,329,060 | -0.92(-1.01%) |
Apr 16, 2018 | 91.02 | 91.57 | 90.23 | 91.11 | 935,096 | +0.37(+0.40%) |
Apr 13, 2018 | 92.85 | 92.85 | 90.28 | 90.74 | 918,342 | -1.67(-1.81%) |
Apr 12, 2018 | 91.61 | 92.94 | 91.61 | 92.41 | 1,413,180 | +0.94(+1.03%) |
Apr 11, 2018 | 90.54 | 91.99 | 90.54 | 91.47 | 1,116,173 | +0.56(+0.61%) |
Apr 10, 2018 | 90.36 | 91.46 | 88.99 | 90.92 | 1,526,325 | +1.74(+1.95%) |
Apr 09, 2018 | 89.32 | 90.43 | 88.40 | 89.18 | 1,328,851 | +0.36(+0.40%) |
Apr 06, 2018 | 89.18 | 90.06 | 88.08 | 88.82 | 1,549,691 | -0.85(-0.94%) |
Apr 05, 2018 | 88.72 | 90.05 | 88.26 | 89.66 | 1,152,095 | +1.56(+1.77%) |
Apr 04, 2018 | 85.77 | 88.28 | 85.74 | 88.10 | 1,193,043 | +1.59(+1.84%) |
Apr 03, 2018 | 86.26 | 87.07 | 86.02 | 86.51 | 1,028,915 | +0.40(+0.47%) |
Apr 02, 2018 | 88.77 | 89.18 | 85.44 | 86.11 | 1,118,759 | -2.78(-3.13%) |
Mar 29, 2018 | 88.89 | 88.89 | 88.89 | 0 | -0.75(-0.84%) | |
Mar 28, 2018 | 89.20 | 90.46 | 89.03 | 89.65 | 979,854 | +0.77(+0.86%) |
Mar 27, 2018 | 90.89 | 90.89 | 88.59 | 88.88 | 857,003 | -1.45(-1.61%) |
Mar 26, 2018 | 90.17 | 90.56 | 89.31 | 90.33 | 735,336 | +1.67(+1.89%) |
Mar 23, 2018 | 90.34 | 91.01 | 88.56 | 88.66 | 1,141,463 | -1.58(-1.75%) |
Mar 22, 2018 | 91.66 | 92.34 | 90.17 | 90.23 | 960,199 | -2.51(-2.71%) |
Mar 21, 2018 | 93.03 | 93.51 | 92.40 | 92.75 | 768,256 | -0.38(-0.41%) |
Mar 20, 2018 | 92.78 | 94.31 | 91.94 | 93.13 | 942,123 | -0.57(-0.61%) |
Mar 19, 2018 | 94.26 | 95.62 | 92.86 | 93.70 | 785,956 | -1.66(-1.74%) |
Mar 16, 2018 | 94.50 | 96.02 | 94.50 | 95.36 | 1,031,306 | +0.96(+1.02%) |
Mar 15, 2018 | 95.96 | 96.48 | 93.44 | 94.39 | 1,290,247 | -1.72(-1.79%) |
Mar 14, 2018 | 95.94 | 97.14 | 94.15 | 96.12 | 1,387,210 | +0.67(+0.70%) |
Mar 13, 2018 | 96.16 | 97.19 | 95.32 | 95.45 | 2,192,636 | -0.03(-0.04%) |
Mar 12, 2018 | 97.46 | 97.65 | 95.11 | 95.49 | 1,243,637 | -1.96(-2.02%) |
Mar 09, 2018 | 97.54 | 98.41 | 96.14 | 97.45 | 1,335,257 | +0.30(+0.31%) |
Mar 08, 2018 | 98.91 | 99.61 | 96.66 | 97.15 | 889,556 | -1.66(-1.68%) |
Mar 07, 2018 | 98.03 | 98.81 | 892,462 | -1.39(-1.39%) | ||
Mar 06, 2018 | 98.59 | 100.33 | 97.43 | 100.20 | 924,883 | +1.70(+1.73%) |
Mar 05, 2018 | 99.26 | 99.44 | 97.66 | 98.50 | 782,064 | -0.78(-0.79%) |
Mar 02, 2018 | 97.78 | 99.47 | 96.61 | 99.29 | 715,462 | +0.60(+0.60%) |
Mar 01, 2018 | 99.61 | 100.23 | 97.68 | 98.69 | 996,181 | -0.55(-0.56%) |
Feb 28, 2018 | 99.41 | 100.46 | 98.10 | 99.24 | 1,410,680 | -0.26(-0.26%) |
Feb 27, 2018 | 102.17 | 102.17 | 92.58 | 99.50 | 3,335,773 | -4.92(-4.72%) |
Feb 26, 2018 | 103.13 | 105.54 | 102.20 | 104.42 | 1,136,080 | +1.62(+1.58%) |
Feb 23, 2018 | 103.82 | 104.15 | 102.05 | 102.80 | 467,343 | -0.28(-0.27%) |
Feb 22, 2018 | 102.30 | 103.08 | 609,158 | +0.80(+0.78%) | ||
Feb 21, 2018 | 101.06 | 104.03 | 100.73 | 102.28 | 607,836 | +1.27(+1.26%) |
Feb 20, 2018 | 102.20 | 102.20 | 100.75 | 101.01 | 575,645 | -1.91(-1.85%) |
Feb 16, 2018 | 102.92 | 102.92 | 102.92 | 0 | -0.63(-0.61%) | |
Feb 15, 2018 | 103.56 | 104.41 | 102.81 | 103.55 | 917,101 | +0.42(+0.40%) |
Feb 14, 2018 | 101.41 | 103.80 | 101.10 | 103.13 | 619,766 | +1.39(+1.37%) |
Feb 13, 2018 | 101.13 | 102.09 | 100.51 | 101.74 | 560,159 | +0.59(+0.58%) |
Feb 12, 2018 | 100.69 | 101.81 | 99.97 | 101.15 | 903,649 | +1.36(+1.36%) |
Feb 09, 2018 | 99.75 | 100.71 | 96.45 | 99.79 | 1,113,433 | +0.72(+0.73%) |
Feb 08, 2018 | 102.03 | 104.05 | 99.02 | 99.07 | 611,026 | -3.27(-3.20%) |
Feb 07, 2018 | 100.38 | 103.14 | 100.03 | 102.34 | 640,519 | +1.96(+1.95%) |
Feb 06, 2018 | 97.76 | 101.87 | 96.33 | 100.38 | 1,158,846 | -1.07(-1.06%) |
Feb 05, 2018 | 101.96 | 103.67 | 100.79 | 101.45 | 491,712 | -0.88(-0.86%) |
Feb 02, 2018 | 102.80 | 103.61 | 102.22 | 102.33 | 641,033 | -0.58(-0.56%) |
Feb 01, 2018 | 101.92 | 103.43 | 100.13 | 102.91 | 589,832 | +0.59(+0.57%) |
Jan 31, 2018 | 102.05 | 103.26 | 102.03 | 102.32 | 710,694 | +0.48(+0.48%) |
Jan 30, 2018 | 102.21 | 102.21 | 101.97 | 101.84 | 711,270 | -0.83(-0.81%) |
Jan 29, 2018 | 102.15 | 103.33 | 102.12 | 102.67 | 750,611 | -0.01(-0.01%) |
Jan 26, 2018 | 103.81 | 103.90 | 102.08 | 102.68 | 1,088,046 | -0.79(-0.76%) |
Jan 25, 2018 | 109.71 | 109.72 | 102.94 | 103.47 | 1,309,844 | +1.73(+1.70%) |
Jan 24, 2018 | 103.44 | 103.59 | 101.45 | 101.75 | 437,617 | -1.22(-1.18%) |
Jan 23, 2018 | 101.44 | 103.26 | 101.17 | 102.96 | 808,971 | +1.41(+1.39%) |
Jan 22, 2018 | 102.80 | 102.87 | 101.28 | 101.55 | 590,664 | -0.90(-0.88%) |
Jan 19, 2018 | 102.12 | 102.84 | 101.52 | 102.45 | 724,200 | +1.03(+1.02%) |
Jan 18, 2018 | 101.53 | 102.22 | 101.18 | 101.42 | 560,579 | +0.25(+0.24%) |
Jan 17, 2018 | 100.72 | 101.68 | 100.62 | 101.17 | 688,826 | +1.08(+1.08%) |
Jan 16, 2018 | 101.45 | 101.78 | 100.08 | 100.09 | 564,858 | -0.94(-0.93%) |
Jan 12, 2018 | 101.04 | 101.04 | 101.04 | 0 | +0.38(+0.37%) | |
Jan 11, 2018 | 100.68 | 101.38 | 100.32 | 100.66 | 969,537 | +0.65(+0.65%) |
Jan 10, 2018 | 99.24 | 100.61 | 98.98 | 100.01 | 499,160 | +0.59(+0.59%) |
Jan 09, 2018 | 99.77 | 100.68 | 99.01 | 99.42 | 429,915 | -0.43(-0.43%) |
Jan 08, 2018 | 100.01 | 100.35 | 98.76 | 99.86 | 631,717 | +0.23(+0.23%) |
Jan 05, 2018 | 100.11 | 100.50 | 99.32 | 99.63 | 463,506 | -0.22(-0.22%) |
Jan 04, 2018 | 99.42 | 100.46 | 98.47 | 99.85 | 873,234 | +0.70(+0.70%) |
Jan 03, 2018 | 100.35 | 100.70 | 98.98 | 99.15 | 522,588 | -1.09(-1.09%) |
Jan 02, 2018 | 100.77 | 101.44 | 99.94 | 100.24 | 832,401 | +0.31(+0.31%) |
Dec 29, 2017 | 99.93 | 99.93 | 99.93 | 0 | -0.08(-0.08%) | |
Dec 28, 2017 | 99.92 | 100.24 | 99.54 | 100.02 | 247,124 | +0.29(+0.29%) |
Dec 27, 2017 | 99.53 | 100.44 | 99.28 | 99.73 | 350,606 | +0.26(+0.27%) |
Dec 26, 2017 | 98.03 | 99.78 | 98.03 | 99.47 | 278,505 | +1.19(+1.21%) |
Dec 22, 2017 | 97.69 | 98.56 | 97.48 | 98.27 | 397,876 | +0.60(+0.62%) |
Dec 21, 2017 | 97.94 | 98.48 | 96.85 | 97.67 | 291,595 | -0.18(-0.18%) |
Dec 20, 2017 | 96.76 | 98.19 | 96.16 | 97.85 | 917,450 | +1.58(+1.64%) |
Dec 19, 2017 | 98.30 | 98.64 | 95.92 | 96.27 | 849,212 | -2.03(-2.07%) |
Dec 18, 2017 | 97.26 | 99.86 | 96.66 | 98.30 | 1,348,131 | +2.28(+2.37%) |
Dec 15, 2017 | 95.23 | 96.89 | 95.23 | 96.02 | 1,108,114 | +0.83(+0.87%) |
Dec 14, 2017 | 95.99 | 96.39 | 95.14 | 95.20 | 359,450 | -0.66(-0.69%) |
Dec 13, 2017 | 95.85 | 96.54 | 95.44 | 95.86 | 603,690 | +0.30(+0.31%) |
Dec 12, 2017 | 95.04 | 96.02 | 94.56 | 95.56 | 656,376 | +0.83(+0.88%) |
Dec 11, 2017 | 95.16 | 95.71 | 94.28 | 94.73 | 724,022 | -0.59(-0.62%) |
Dec 08, 2017 | 94.65 | 95.49 | 94.41 | 95.31 | 651,104 | +0.68(+0.72%) |
Dec 07, 2017 | 93.86 | 94.94 | 93.65 | 94.63 | 598,336 | +1.07(+1.15%) |
Dec 06, 2017 | 92.75 | 94.05 | 92.70 | 93.56 | 414,004 | +0.37(+0.40%) |
Dec 05, 2017 | 92.91 | 93.75 | 91.78 | 93.19 | 647,480 | +0.59(+0.63%) |
Dec 04, 2017 | 92.82 | 93.55 | 92.55 | 92.60 | 1,099,834 | +0.69(+0.75%) |
Dec 01, 2017 | 91.94 | 92.64 | 90.67 | 91.91 | 790,959 | -0.22(-0.24%) |
Nov 30, 2017 | 94.09 | 94.85 | 91.73 | 92.13 | 1,599,723 | -1.68(-1.79%) |
Nov 29, 2017 | 92.98 | 94.08 | 92.47 | 93.81 | 1,013,864 | +1.01(+1.09%) |
Nov 28, 2017 | 90.80 | 92.92 | 90.80 | 92.80 | 533,549 | +1.74(+1.91%) |
Nov 27, 2017 | 91.29 | 91.69 | 90.67 | 91.05 | 548,268 | +0.13(+0.14%) |
Nov 24, 2017 | 90.72 | 91.56 | 90.46 | 90.93 | 284,288 | +0.34(+0.38%) |
Nov 22, 2017 | 91.07 | 91.50 | 90.47 | 90.59 | 478,088 | -0.48(-0.52%) |
Nov 21, 2017 | 90.91 | 91.21 | 89.68 | 91.06 | 547,264 | +0.60(+0.67%) |
Nov 20, 2017 | 89.49 | 90.93 | 89.46 | 90.46 | 917,752 | +1.09(+1.22%) |
Nov 17, 2017 | 89.00 | 90.73 | 88.68 | 89.37 | 1,220,616 | +0.96(+1.09%) |
Nov 16, 2017 | 88.53 | 88.94 | 87.44 | 88.41 | 748,917 | +0.14(+0.15%) |
Nov 15, 2017 | 86.37 | 88.87 | 85.18 | 88.27 | 1,140,284 | +1.56(+1.80%) |
Nov 14, 2017 | 85.92 | 86.83 | 85.74 | 86.71 | 416,104 | +0.35(+0.40%) |
Nov 13, 2017 | 85.63 | 86.61 | 85.39 | 86.37 | 691,816 | +0.58(+0.68%) |
Nov 10, 2017 | 85.60 | 87.19 | 85.28 | 85.78 | 1,143,185 | +0.33(+0.39%) |
Nov 09, 2017 | 83.76 | 86.56 | 83.15 | 85.45 | 810,322 | +1.31(+1.56%) |
Nov 08, 2017 | 83.82 | 84.76 | 83.82 | 84.14 | 547,650 | +0.07(+0.08%) |
Nov 07, 2017 | 84.38 | 84.96 | 83.59 | 84.07 | 627,041 | -0.34(-0.40%) |
Nov 06, 2017 | 83.36 | 84.67 | 83.10 | 84.41 | 592,216 | +1.36(+1.64%) |
Nov 03, 2017 | 82.68 | 84.05 | 82.55 | 83.04 | 502,964 | +0.33(+0.40%) |
Nov 02, 2017 | 83.48 | 83.48 | 81.85 | 82.71 | 727,420 | -0.75(-0.90%) |
Nov 01, 2017 | 82.38 | 84.06 | 81.57 | 83.47 | 1,090,065 | +1.48(+1.81%) |
Oct 31, 2017 | 82.51 | 82.97 | 81.97 | 81.98 | 659,511 | -0.51(-0.62%) |
Oct 30, 2017 | 82.52 | 82.81 | 81.89 | 82.49 | 552,769 | -0.39(-0.47%) |
Oct 27, 2017 | 82.86 | 82.93 | 81.69 | 82.88 | 779,003 | -0.11(-0.13%) |
Oct 26, 2017 | 79.12 | 83.03 | 79.12 | 82.99 | 1,330,261 | +3.49(+4.39%) |
Oct 25, 2017 | 79.17 | 80.13 | 78.86 | 79.50 | 1,107,094 | +0.03(+0.03%) |
Oct 24, 2017 | 79.31 | 80.20 | 78.93 | 79.47 | 909,432 | +0.69(+0.87%) |
Oct 23, 2017 | 79.34 | 80.81 | 78.78 | 78.79 | 1,031,988 | -0.65(-0.82%) |
Oct 20, 2017 | 79.92 | 81.33 | 79.23 | 79.44 | 758,465 | +0.11(+0.14%) |
Oct 19, 2017 | 78.42 | 79.42 | 77.97 | 79.33 | 815,351 | +0.31(+0.39%) |
Oct 18, 2017 | 78.34 | 79.09 | 77.95 | 79.03 | 823,333 | +1.04(+1.34%) |
Oct 17, 2017 | 78.05 | 78.77 | 77.61 | 77.98 | 561,107 | +0.09(+0.12%) |
Oct 16, 2017 | 78.70 | 78.71 | 77.47 | 77.89 | 670,231 | -0.81(-1.03%) |
Oct 13, 2017 | 78.62 | 79.32 | 78.03 | 78.70 | 540,774 | +0.08(+0.11%) |
Oct 12, 2017 | 78.28 | 78.68 | 77.74 | 78.62 | 591,727 | +0.06(+0.08%) |
Oct 11, 2017 | 80.42 | 80.87 | 78.56 | 78.56 | 892,759 | -2.14(-2.65%) |
Oct 10, 2017 | 79.86 | 80.71 | 79.72 | 80.70 | 550,713 | +1.05(+1.32%) |
Oct 09, 2017 | 81.20 | 81.39 | 79.44 | 79.64 | 380,746 | -1.47(-1.81%) |
Oct 06, 2017 | 80.94 | 81.13 | 80.47 | 81.11 | 670,053 | -0.17(-0.21%) |
Oct 05, 2017 | 82.29 | 82.29 | 79.75 | 81.28 | 1,310,770 | -1.06(-1.29%) |
Oct 04, 2017 | 82.70 | 82.95 | 81.98 | 82.34 | 760,908 | -0.20(-0.25%) |
Oct 03, 2017 | 83.70 | 84.54 | 82.47 | 82.54 | 523,160 | -1.01(-1.21%) |
Oct 02, 2017 | 83.84 | 83.84 | 82.91 | 83.55 | 846,363 | -0.14(-0.17%) |
Sep 29, 2017 | 83.22 | 84.21 | 83.02 | 83.70 | 797,160 | +0.53(+0.63%) |
Sep 28, 2017 | 83.35 | 83.44 | 81.99 | 83.17 | 937,986 | -0.27(-0.33%) |
Sep 27, 2017 | 81.97 | 83.59 | 81.20 | 83.44 | 694,125 | +1.60(+1.96%) |
Sep 26, 2017 | 81.17 | 81.90 | 80.55 | 81.84 | 700,116 | +0.96(+1.18%) |
Sep 25, 2017 | 80.08 | 81.79 | 80.08 | 80.88 | 833,776 | +0.80(+0.99%) |
Sep 22, 2017 | 78.74 | 80.21 | 78.58 | 80.08 | 913,262 | +1.06(+1.34%) |
Sep 21, 2017 | 79.51 | 79.55 | 78.91 | 79.03 | 732,986 | -0.53(-0.67%) |
Sep 20, 2017 | 78.70 | 79.58 | 78.30 | 79.56 | 756,316 | +0.69(+0.87%) |
Sep 19, 2017 | 78.36 | 79.14 | 78.18 | 78.87 | 565,555 | +0.84(+1.08%) |
Sep 18, 2017 | 78.58 | 78.92 | 77.72 | 78.03 | 424,264 | -0.34(-0.43%) |
Sep 15, 2017 | 77.95 | 78.63 | 77.60 | 78.37 | 742,430 | +0.57(+0.73%) |
Sep 14, 2017 | 78.40 | 78.41 | 77.05 | 77.81 | 397,671 | -0.89(-1.13%) |
Sep 13, 2017 | 77.96 | 78.90 | 77.95 | 78.69 | 502,337 | +0.72(+0.92%) |
Sep 12, 2017 | 77.55 | 78.03 | 77.26 | 77.97 | 364,823 | +0.75(+0.97%) |
Sep 11, 2017 | 76.14 | 77.42 | 76.14 | 77.23 | 593,701 | +1.25(+1.64%) |
Sep 08, 2017 | 76.49 | 76.62 | 75.76 | 75.98 | 500,096 | -0.62(-0.81%) |
Sep 07, 2017 | 77.50 | 77.73 | 76.58 | 76.60 | 667,592 | -0.76(-0.99%) |
Sep 06, 2017 | 76.60 | 77.80 | 76.60 | 77.36 | 637,541 | +1.13(+1.48%) |
Sep 05, 2017 | 75.59 | 77.01 | 75.41 | 76.24 | 1,090,135 | +0.95(+1.26%) |
Sep 01, 2017 | 73.85 | 75.57 | 73.72 | 75.29 | 620,424 | +1.80(+2.44%) |
Aug 31, 2017 | 72.29 | 73.79 | 72.29 | 73.49 | 624,835 | +1.29(+1.78%) |
Aug 30, 2017 | 72.19 | 72.74 | 71.91 | 72.20 | 276,150 | -0.09(-0.13%) |
Aug 29, 2017 | 72.75 | 72.75 | 72.08 | 72.30 | 410,621 | -0.53(-0.72%) |
Aug 28, 2017 | 73.84 | 73.88 | 72.68 | 72.82 | 670,096 | -0.94(-1.28%) |
Aug 25, 2017 | 72.79 | 74.36 | 72.79 | 73.76 | 457,263 | +1.26(+1.74%) |
Aug 24, 2017 | 73.01 | 73.80 | 72.43 | 72.50 | 705,031 | +0.41(+0.57%) |
Aug 23, 2017 | 72.25 | 72.49 | 71.77 | 72.09 | 561,703 | -0.46(-0.64%) |
Aug 22, 2017 | 71.50 | 72.58 | 71.50 | 72.55 | 684,357 | +1.38(+1.93%) |
Aug 21, 2017 | 71.39 | 71.75 | 70.75 | 71.17 | 860,499 | +0.05(+0.07%) |
Aug 18, 2017 | 71.62 | 71.64 | 70.89 | 71.12 | 584,113 | -0.78(-1.08%) |
Aug 17, 2017 | 72.01 | 73.08 | 71.53 | 71.90 | 511,517 | -0.43(-0.60%) |
Aug 16, 2017 | 72.74 | 73.27 | 72.25 | 72.33 | 460,734 | -0.03(-0.03%) |
Aug 15, 2017 | 73.10 | 73.10 | 71.12 | 72.36 | 552,685 | -0.95(-1.29%) |
Aug 14, 2017 | 73.92 | 74.14 | 73.26 | 73.30 | 455,627 | +0.04(+0.06%) |
Aug 11, 2017 | 73.19 | 73.95 | 72.90 | 73.26 | 506,576 | -0.42(-0.57%) |
Aug 10, 2017 | 75.74 | 77.00 | 73.65 | 73.68 | 703,538 | -2.63(-3.45%) |
Aug 09, 2017 | 75.85 | 77.11 | 75.83 | 76.31 | 511,446 | -0.61(-0.79%) |
Aug 08, 2017 | 77.56 | 78.03 | 76.75 | 76.92 | 814,090 | +0.20(+0.26%) |
Aug 07, 2017 | 77.16 | 77.16 | 76.37 | 76.72 | 513,483 | -0.16(-0.21%) |
Aug 04, 2017 | 75.78 | 77.33 | 75.78 | 76.88 | 715,774 | +1.21(+1.59%) |
Aug 03, 2017 | 75.49 | 76.46 | 75.17 | 75.67 | 665,234 | +0.44(+0.58%) |
Aug 02, 2017 | 74.69 | 75.63 | 74.29 | 75.23 | 901,861 | +0.62(+0.83%) |
Aug 01, 2017 | 73.23 | 75.02 | 72.93 | 74.62 | 848,726 | +1.43(+1.95%) |
Jul 31, 2017 | 72.94 | 73.27 | 71.99 | 73.19 | 779,590 | +0.39(+0.53%) |
Jul 28, 2017 | 73.67 | 73.67 | 72.13 | 72.80 | 870,289 | -0.85(-1.16%) |
Jul 27, 2017 | 74.58 | 74.58 | 71.61 | 73.66 | 1,734,274 | -1.15(-1.53%) |
Jul 26, 2017 | 74.22 | 75.01 | 73.49 | 74.80 | 1,210,872 | +0.60(+0.81%) |
Jul 25, 2017 | 74.17 | 75.90 | 73.69 | 74.20 | 1,303,956 | +0.07(+0.09%) |
Jul 24, 2017 | 74.15 | 74.71 | 73.30 | 74.14 | 1,417,325 | -0.68(-0.90%) |
Jul 21, 2017 | 73.56 | 76.79 | 73.56 | 74.81 | 781,216 | +1.25(+1.70%) |
Jul 20, 2017 | 73.10 | 74.02 | 73.07 | 73.56 | 505,213 | +0.76(+1.04%) |
Jul 19, 2017 | 72.25 | 73.06 | 72.12 | 72.80 | 590,439 | +0.66(+0.91%) |
Jul 18, 2017 | 72.47 | 73.01 | 71.95 | 72.14 | 544,941 | -0.58(-0.80%) |
Jul 17, 2017 | 72.78 | 73.98 | 72.13 | 72.73 | 774,600 | +0.24(+0.34%) |
Jul 14, 2017 | 72.90 | 73.28 | 72.42 | 72.48 | 367,579 | -0.35(-0.49%) |
Jul 13, 2017 | 73.02 | 73.78 | 72.78 | 72.84 | 657,546 | +0.17(+0.23%) |
Jul 12, 2017 | 72.34 | 73.03 | 72.13 | 72.67 | 684,241 | +0.68(+0.94%) |
Jul 11, 2017 | 72.64 | 72.64 | 71.70 | 71.99 | 876,368 | -0.73(-1.00%) |
Jul 10, 2017 | 74.14 | 74.31 | 72.28 | 72.72 | 900,302 | -1.41(-1.90%) |
Jul 07, 2017 | 73.50 | 74.39 | 73.13 | 74.13 | 474,883 | +0.76(+1.04%) |
Jul 06, 2017 | 74.68 | 75.17 | 73.28 | 73.37 | 603,495 | -1.65(-2.19%) |
Jul 05, 2017 | 75.66 | 75.66 | 74.63 | 75.01 | 631,233 | -0.82(-1.08%) |
Jul 03, 2017 | 75.15 | 76.03 | 74.81 | 75.83 | 330,005 | +0.77(+1.02%) |
Jun 30, 2017 | 75.17 | 75.85 | 74.38 | 75.06 | 1,240,333 | +0.37(+0.50%) |
Jun 29, 2017 | 74.62 | 75.49 | 74.01 | 74.69 | 720,042 | +0.24(+0.32%) |
Jun 28, 2017 | 75.16 | 75.83 | 74.38 | 74.46 | 700,820 | -0.36(-0.48%) |
Jun 27, 2017 | 74.40 | 74.88 | 73.98 | 74.82 | 968,581 | +0.38(+0.51%) |
Jun 26, 2017 | 74.22 | 75.87 | 74.22 | 74.44 | 1,448,930 | +0.28(+0.38%) |
Jun 23, 2017 | 72.57 | 74.36 | 72.29 | 74.16 | 1,278,930 | +1.45(+2.00%) |
Jun 22, 2017 | 72.36 | 72.71 | 71.17 | 72.71 | 976,494 | +0.37(+0.51%) |
Jun 21, 2017 | 74.38 | 74.80 | 72.14 | 72.34 | 1,153,314 | -2.01(-2.70%) |
Jun 20, 2017 | 74.66 | 74.92 | 73.84 | 74.35 | 1,192,167 | -0.51(-0.69%) |
Jun 19, 2017 | 74.53 | 75.19 | 74.14 | 74.86 | 493,786 | +0.41(+0.56%) |
Jun 16, 2017 | 74.31 | 74.48 | 73.32 | 74.45 | 966,905 | -0.23(-0.31%) |
Jun 15, 2017 | 73.67 | 74.80 | 73.54 | 74.68 | 1,256,858 | +0.33(+0.44%) |
Jun 14, 2017 | 74.47 | 74.80 | 73.65 | 74.35 | 711,659 | +0.13(+0.17%) |
Jun 13, 2017 | 73.61 | 74.52 | 72.23 | 74.22 | 1,114,326 | +0.81(+1.10%) |
Jun 12, 2017 | 72.47 | 74.52 | 72.44 | 73.41 | 777,297 | +0.77(+1.06%) |
Jun 09, 2017 | 71.67 | 72.95 | 70.95 | 72.64 | 517,761 | +0.91(+1.27%) |
Jun 08, 2017 | 71.73 | 72.20 | 71.22 | 71.73 | 689,317 | +0.47(+0.66%) |
Jun 07, 2017 | 71.58 | 72.25 | 71.17 | 71.26 | 1,042,808 | -0.14(-0.20%) |
Jun 06, 2017 | 70.85 | 71.44 | 70.64 | 71.40 | 850,019 | +0.13(+0.19%) |
Jun 05, 2017 | 71.06 | 71.55 | 70.04 | 71.27 | 746,748 | +0.10(+0.14%) |
Jun 02, 2017 | 71.01 | 71.50 | 70.41 | 71.17 | 909,981 | +0.38(+0.54%) |