Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 110.33 | 111.09 | 108.21 | 108.17 | 2,472,818 | -1.39(-1.27%) |
Feb 27, 2018 | 107.29 | 112.63 | 107.29 | 109.56 | 3,834,715 | +2.61(+2.44%) |
Feb 26, 2018 | 104.45 | 107.60 | 104.07 | 106.95 | 1,744,126 | +2.58(+2.47%) |
Feb 23, 2018 | 104.20 | 104.41 | 102.73 | 104.37 | 1,152,749 | +1.45(+1.41%) |
Feb 22, 2018 | 105.12 | 105.69 | 102.70 | 102.92 | 1,620,047 | -1.22(-1.17%) |
Feb 21, 2018 | 105.48 | 106.29 | 104.11 | 104.14 | 1,892,307 | -1.28(-1.21%) |
Feb 20, 2018 | 105.18 | 106.96 | 105.18 | 105.42 | 1,587,472 | -0.47(-0.44%) |
Feb 16, 2018 | 105.89 | 105.89 | 105.89 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 106.67 | 106.67 | 105.14 | 105.89 | 1,867,243 | -0.30(-0.28%) |
Feb 14, 2018 | 103.92 | 106.40 | 103.47 | 106.19 | 1,334,341 | +2.01(+1.93%) |
Feb 13, 2018 | 104.18 | 1,506,629 | -0.09(-0.09%) | |||
Feb 12, 2018 | 103.69 | 104.80 | 102.70 | 104.28 | 1,863,809 | +1.39(+1.35%) |
Feb 09, 2018 | 105.31 | 105.33 | 97.82 | 102.88 | 2,837,098 | +0.66(+0.64%) |
Feb 08, 2018 | 108.94 | 102.19 | 102.23 | 2,322,862 | -5.62(-5.22%) | |
Feb 07, 2018 | 107.83 | 110.62 | 107.19 | 107.85 | 2,840,854 | -0.73(-0.68%) |
Feb 06, 2018 | 99.52 | 108.98 | 97.11 | 108.58 | 5,133,837 | +5.68(+5.52%) |
Feb 05, 2018 | 104.11 | 107.27 | 100.87 | 102.90 | 2,322,864 | -2.58(-2.44%) |
Feb 02, 2018 | 107.49 | 109.60 | 105.14 | 105.48 | 2,390,045 | -2.42(-2.24%) |
Feb 01, 2018 | 103.91 | 107.94 | 103.85 | 107.90 | 2,402,306 | +3.34(+3.19%) |
Jan 31, 2018 | 104.52 | 105.09 | 103.81 | 104.56 | 1,549,623 | +0.56(+0.54%) |
Jan 30, 2018 | 103.08 | 105.05 | 102.95 | 104.00 | 1,684,428 | -0.19(-0.18%) |
Jan 29, 2018 | 103.08 | 104.37 | 102.74 | 104.19 | 2,291,935 | +1.16(+1.13%) |
Jan 26, 2018 | 102.01 | 103.31 | 101.33 | 103.03 | 2,113,860 | +0.98(+0.96%) |
Jan 25, 2018 | 105.16 | 105.46 | 101.11 | 102.05 | 2,249,935 | -2.47(-2.37%) |
Jan 24, 2018 | 106.57 | 107.28 | 104.04 | 104.52 | 2,179,721 | -1.54(-1.45%) |
Jan 23, 2018 | 107.26 | 108.42 | 103.49 | 106.06 | 4,359,776 | +1.33(+1.27%) |
Jan 22, 2018 | 103.55 | 105.03 | 102.91 | 104.73 | 2,435,291 | +1.33(+1.29%) |
Jan 19, 2018 | 103.27 | 103.74 | 102.86 | 103.40 | 1,567,020 | +0.39(+0.38%) |
Jan 18, 2018 | 103.27 | 103.47 | 102.78 | 103.01 | 1,036,041 | -0.09(-0.09%) |
Jan 17, 2018 | 102.69 | 103.25 | 101.44 | 103.10 | 1,447,123 | +0.79(+0.77%) |
Jan 16, 2018 | 102.71 | 103.51 | 101.43 | 102.31 | 1,302,163 | +0.17(+0.17%) |
Jan 12, 2018 | 102.14 | 102.14 | 102.14 | 0 | +1.42(+1.41%) | |
Jan 11, 2018 | 101.02 | 101.51 | 99.69 | 100.72 | 1,066,354 | +0.04(+0.04%) |
Jan 10, 2018 | 102.14 | 100.18 | 100.68 | 2,163,687 | +0.09(+0.09%) | |
Jan 09, 2018 | 98.26 | 100.91 | 98.10 | 100.59 | 2,016,526 | +2.51(+2.56%) |
Jan 08, 2018 | 98.15 | 98.36 | 97.65 | 98.08 | 1,345,246 | +0.94(+0.96%) |
Jan 05, 2018 | 98.21 | 98.28 | 96.75 | 97.14 | 1,321,367 | -0.86(-0.88%) |
Jan 04, 2018 | 98.55 | 99.73 | 97.87 | 98.00 | 1,278,535 | +0.32(+0.33%) |
Jan 03, 2018 | 96.92 | 98.96 | 96.48 | 97.68 | 1,315,808 | +0.81(+0.83%) |
Jan 02, 2018 | 96.00 | 97.14 | 95.47 | 96.88 | 1,842,812 | +1.05(+1.10%) |
Dec 29, 2017 | 95.83 | 95.83 | 95.83 | 0 | -0.64(-0.66%) | |
Dec 28, 2017 | 96.00 | 96.55 | 95.43 | 96.47 | 597,109 | +0.49(+0.51%) |
Dec 27, 2017 | 96.56 | 96.71 | 95.73 | 95.98 | 842,886 | -0.52(-0.54%) |
Dec 26, 2017 | 97.05 | 97.48 | 96.24 | 96.50 | 743,531 | -0.86(-0.89%) |
Dec 22, 2017 | 97.53 | 97.57 | 96.56 | 97.36 | 678,111 | -0.15(-0.15%) |
Dec 21, 2017 | 97.18 | 97.93 | 96.80 | 97.51 | 1,196,450 | +1.03(+1.07%) |
Dec 20, 2017 | 97.78 | 98.21 | 96.34 | 96.48 | 2,026,570 | -0.90(-0.92%) |
Dec 19, 2017 | 98.45 | 98.77 | 97.35 | 97.38 | 1,047,464 | -0.67(-0.69%) |
Dec 18, 2017 | 98.75 | 99.26 | 97.45 | 98.06 | 1,668,191 | +0.64(+0.65%) |
Dec 15, 2017 | 95.70 | 97.74 | 95.45 | 97.42 | 2,756,881 | +2.06(+2.16%) |
Dec 14, 2017 | 96.50 | 96.90 | 95.32 | 95.36 | 2,586,238 | -1.09(-1.13%) |
Dec 13, 2017 | 96.63 | 97.29 | 96.15 | 96.45 | 3,862,274 | -2.31(-2.33%) |
Dec 12, 2017 | 98.08 | 100.08 | 97.89 | 98.75 | 862,447 | +1.14(+1.17%) |
Dec 11, 2017 | 98.79 | 99.15 | 97.03 | 97.61 | 967,936 | -1.26(-1.27%) |
Dec 08, 2017 | 98.38 | 98.92 | 97.06 | 98.86 | 547,595 | +1.05(+1.07%) |
Dec 07, 2017 | 96.80 | 98.30 | 96.62 | 97.81 | 686,272 | +0.82(+0.85%) |
Dec 06, 2017 | 97.53 | 97.96 | 96.69 | 96.99 | 767,899 | -0.84(-0.86%) |
Dec 05, 2017 | 99.95 | 100.06 | 97.65 | 97.83 | 844,503 | -2.14(-2.14%) |
Dec 04, 2017 | 98.75 | 100.96 | 98.64 | 99.97 | 1,642,431 | +3.13(+3.23%) |
Dec 01, 2017 | 95.90 | 96.93 | 94.10 | 96.84 | 1,425,305 | +0.94(+0.98%) |
Nov 30, 2017 | 95.87 | 97.08 | 95.35 | 95.90 | 2,085,574 | +0.56(+0.59%) |
Nov 29, 2017 | 94.40 | 96.30 | 94.37 | 95.34 | 1,539,600 | +1.63(+1.74%) |
Nov 28, 2017 | 92.70 | 94.27 | 92.04 | 93.71 | 2,348,099 | +1.41(+1.52%) |
Nov 27, 2017 | 91.87 | 92.83 | 91.87 | 92.30 | 625,126 | +0.24(+0.26%) |
Nov 24, 2017 | 92.08 | 92.38 | 91.85 | 92.06 | 155,660 | +0.24(+0.27%) |
Nov 22, 2017 | 92.17 | 92.36 | 91.12 | 91.82 | 749,072 | -0.39(-0.43%) |
Nov 21, 2017 | 92.12 | 92.70 | 91.95 | 92.21 | 881,885 | +0.39(+0.43%) |
Nov 20, 2017 | 91.39 | 92.12 | 91.24 | 91.82 | 563,825 | +0.47(+0.51%) |
Nov 17, 2017 | 91.57 | 91.95 | 91.11 | 91.35 | 866,578 | -0.66(-0.71%) |
Nov 16, 2017 | 92.74 | 93.07 | 91.85 | 92.00 | 682,198 | -0.02(-0.02%) |
Nov 15, 2017 | 92.02 | 93.58 | 91.63 | 92.02 | 902,154 | -1.01(-1.09%) |
Nov 14, 2017 | 92.60 | 93.60 | 92.52 | 93.04 | 555,543 | -0.15(-0.16%) |
Nov 13, 2017 | 91.70 | 93.52 | 91.11 | 93.19 | 767,519 | +1.61(+1.76%) |
Nov 10, 2017 | 90.79 | 91.82 | 90.73 | 91.57 | 651,885 | +0.90(+0.99%) |
Nov 09, 2017 | 90.51 | 91.01 | 89.40 | 90.67 | 568,326 | -0.47(-0.51%) |
Nov 08, 2017 | 90.73 | 91.39 | 90.28 | 91.14 | 609,236 | +0.26(+0.29%) |
Nov 07, 2017 | 92.17 | 92.71 | 90.69 | 90.88 | 540,328 | -1.41(-1.52%) |
Nov 06, 2017 | 92.83 | 93.37 | 91.89 | 92.29 | 575,820 | -0.52(-0.57%) |
Nov 03, 2017 | 92.75 | 92.94 | 92.05 | 92.81 | 592,168 | -0.26(-0.28%) |
Nov 02, 2017 | 91.97 | 93.84 | 91.52 | 93.07 | 835,293 | +1.06(+1.16%) |
Nov 01, 2017 | 94.06 | 94.43 | 91.90 | 92.01 | 753,915 | -1.29(-1.38%) |
Oct 31, 2017 | 93.11 | 94.15 | 93.06 | 93.30 | 605,921 | +0.09(+0.10%) |
Oct 30, 2017 | 93.80 | 94.25 | 92.89 | 93.20 | 563,475 | -1.06(-1.13%) |
Oct 27, 2017 | 94.71 | 94.71 | 93.18 | 94.27 | 777,892 | -0.80(-0.84%) |
Oct 26, 2017 | 93.11 | 95.59 | 92.62 | 95.07 | 1,443,498 | +1.98(+2.13%) |
Oct 25, 2017 | 95.11 | 95.11 | 91.95 | 93.09 | 1,182,969 | -0.22(-0.24%) |
Oct 24, 2017 | 92.77 | 93.41 | 90.53 | 93.31 | 2,020,473 | +3.47(+3.86%) |
Oct 23, 2017 | 90.03 | 90.68 | 89.53 | 89.84 | 1,365,933 | -0.24(-0.27%) |
Oct 20, 2017 | 89.58 | 90.29 | 88.91 | 90.09 | 1,078,742 | +1.64(+1.86%) |
Oct 19, 2017 | 87.98 | 88.72 | 87.08 | 88.44 | 950,473 | -0.28(-0.32%) |
Oct 18, 2017 | 88.72 | 88.95 | 88.28 | 88.72 | 584,387 | +0.60(+0.68%) |
Oct 17, 2017 | 89.60 | 89.86 | 88.03 | 88.13 | 704,193 | -1.03(-1.15%) |
Oct 16, 2017 | 88.41 | 89.34 | 88.01 | 89.15 | 723,567 | +0.86(+0.97%) |
Oct 13, 2017 | 89.19 | 89.28 | 87.60 | 88.29 | 961,590 | -1.47(-1.64%) |
Oct 12, 2017 | 89.96 | 90.53 | 89.28 | 89.77 | 654,113 | -0.04(-0.04%) |
Oct 11, 2017 | 89.32 | 90.03 | 88.67 | 89.81 | 854,900 | +0.39(+0.44%) |
Oct 10, 2017 | 90.87 | 91.17 | 88.67 | 89.41 | 1,183,295 | -1.36(-1.50%) |
Oct 09, 2017 | 89.36 | 91.13 | 88.84 | 90.78 | 1,253,638 | +0.60(+0.66%) |
Oct 06, 2017 | 94.12 | 94.66 | 88.52 | 90.18 | 3,709,622 | -3.27(-3.50%) |
Oct 05, 2017 | 92.85 | 93.93 | 92.61 | 93.45 | 697,254 | +1.14(+1.23%) |
Oct 04, 2017 | 92.42 | 92.56 | 91.88 | 92.31 | 694,669 | -0.22(-0.24%) |
Oct 03, 2017 | 91.71 | 92.55 | 91.34 | 92.53 | 737,507 | +0.99(+1.08%) |
Oct 02, 2017 | 91.28 | 91.57 | 90.63 | 91.54 | 765,586 | +0.47(+0.51%) |
Sep 29, 2017 | 91.21 | 91.90 | 90.66 | 91.07 | 578,123 | -0.15(-0.16%) |
Sep 28, 2017 | 90.85 | 91.34 | 90.61 | 91.22 | 1,048,534 | +0.37(+0.41%) |
Sep 27, 2017 | 91.50 | 90.85 | 1,756,883 | +3.00(+3.42%) | ||
Sep 26, 2017 | 87.68 | 88.28 | 87.51 | 87.85 | 811,869 | +0.26(+0.30%) |
Sep 25, 2017 | 86.99 | 87.92 | 86.93 | 87.58 | 805,888 | +0.28(+0.32%) |
Sep 22, 2017 | 86.76 | 87.86 | 86.54 | 87.31 | 836,410 | +0.21(+0.24%) |
Sep 21, 2017 | 86.54 | 87.51 | 86.02 | 87.10 | 750,803 | +0.60(+0.69%) |
Sep 20, 2017 | 85.64 | 86.83 | 85.40 | 86.50 | 1,336,310 | +0.54(+0.63%) |
Sep 19, 2017 | 85.49 | 87.38 | 81.22 | 85.96 | 2,325,285 | +0.77(+0.90%) |
Sep 18, 2017 | 85.01 | 85.78 | 84.80 | 85.20 | 1,987,772 | +0.75(+0.88%) |
Sep 15, 2017 | 83.72 | 84.67 | 83.42 | 84.45 | 1,719,449 | +0.84(+1.00%) |
Sep 14, 2017 | 82.56 | 83.96 | 82.08 | 83.61 | 1,244,278 | +1.03(+1.24%) |
Sep 13, 2017 | 82.23 | 82.68 | 80.85 | 82.58 | 906,305 | +0.00(+0.00%) |
Sep 12, 2017 | 81.93 | 83.12 | 81.93 | 82.58 | 1,359,625 | +1.01(+1.24%) |
Sep 11, 2017 | 81.09 | 82.31 | 80.97 | 81.58 | 1,006,122 | +1.40(+1.75%) |
Sep 08, 2017 | 79.28 | 81.50 | 79.28 | 80.18 | 911,659 | +0.88(+1.11%) |
Sep 07, 2017 | 80.21 | 80.51 | 79.13 | 79.30 | 1,161,949 | -0.90(-1.12%) |
Sep 06, 2017 | 79.67 | 80.83 | 79.55 | 80.19 | 1,122,185 | +0.88(+1.11%) |
Sep 05, 2017 | 80.55 | 80.88 | 78.81 | 79.32 | 1,003,387 | -1.72(-2.12%) |
Sep 01, 2017 | 81.02 | 81.52 | 80.53 | 81.03 | 620,850 | +0.19(+0.23%) |
Aug 31, 2017 | 80.47 | 81.09 | 80.26 | 80.85 | 740,674 | +0.54(+0.67%) |
Aug 30, 2017 | 79.77 | 80.87 | 79.71 | 80.31 | 670,316 | +0.56(+0.70%) |
Aug 29, 2017 | 79.04 | 80.23 | 78.65 | 79.75 | 787,733 | -0.24(-0.30%) |
Aug 28, 2017 | 80.96 | 80.96 | 79.45 | 79.99 | 1,183,483 | -0.54(-0.67%) |
Aug 25, 2017 | 81.15 | 81.41 | 80.27 | 80.53 | 738,412 | -0.34(-0.42%) |
Aug 24, 2017 | 80.98 | 81.27 | 80.38 | 80.87 | 870,166 | +0.43(+0.53%) |
Aug 23, 2017 | 79.34 | 80.85 | 79.34 | 80.44 | 661,767 | +0.09(+0.12%) |
Aug 22, 2017 | 79.88 | 81.05 | 79.52 | 80.34 | 1,332,286 | +1.12(+1.41%) |
Aug 21, 2017 | 79.13 | 79.50 | 78.61 | 79.22 | 589,983 | +0.04(+0.05%) |
Aug 18, 2017 | 78.74 | 79.86 | 78.16 | 79.19 | 1,286,361 | -0.02(-0.02%) |
Aug 17, 2017 | 80.59 | 80.92 | 79.08 | 79.21 | 1,342,084 | -1.74(-2.14%) |
Aug 16, 2017 | 81.67 | 81.89 | 80.49 | 80.94 | 861,255 | -0.39(-0.48%) |
Aug 15, 2017 | 83.07 | 83.42 | 80.03 | 81.33 | 1,878,451 | -1.21(-1.47%) |
Aug 14, 2017 | 82.64 | 83.22 | 82.40 | 82.55 | 906,190 | +0.77(+0.94%) |
Aug 11, 2017 | 81.54 | 82.15 | 81.24 | 81.78 | 712,859 | +0.41(+0.50%) |
Aug 10, 2017 | 83.16 | 83.16 | 81.33 | 81.37 | 2,023,332 | -2.35(-2.81%) |
Aug 09, 2017 | 83.35 | 83.78 | 82.15 | 83.72 | 2,123,973 | -0.28(-0.33%) |
Aug 08, 2017 | 84.23 | 85.01 | 83.95 | 84.00 | 1,363,036 | -0.26(-0.31%) |
Aug 07, 2017 | 84.77 | 85.01 | 84.11 | 84.26 | 1,373,662 | -0.26(-0.31%) |
Aug 04, 2017 | 84.95 | 85.36 | 84.23 | 84.52 | 1,355,560 | +0.39(+0.47%) |
Aug 03, 2017 | 84.21 | 84.65 | 84.09 | 84.13 | 1,136,317 | -0.28(-0.33%) |
Aug 02, 2017 | 84.77 | 85.20 | 83.67 | 84.41 | 1,315,641 | -0.34(-0.40%) |
Aug 01, 2017 | 86.04 | 86.05 | 84.62 | 84.75 | 1,526,839 | -0.60(-0.70%) |
Jul 31, 2017 | 85.51 | 85.79 | 85.20 | 85.35 | 1,595,255 | -0.04(-0.04%) |
Jul 28, 2017 | 85.35 | 86.05 | 85.23 | 85.38 | 928,038 | -0.06(-0.07%) |
Jul 27, 2017 | 86.24 | 86.24 | 84.68 | 85.44 | 1,052,353 | -0.32(-0.37%) |
Jul 26, 2017 | 87.33 | 87.33 | 85.59 | 85.75 | 1,303,459 | -1.56(-1.79%) |
Jul 25, 2017 | 87.24 | 87.78 | 87.17 | 87.32 | 1,503,389 | +0.69(+0.79%) |
Jul 24, 2017 | 87.50 | 87.86 | 85.64 | 86.63 | 2,488,212 | -0.80(-0.91%) |
Jul 21, 2017 | 86.57 | 87.58 | 86.49 | 87.43 | 1,225,243 | +0.69(+0.79%) |
Jul 20, 2017 | 86.70 | 87.31 | 86.16 | 86.74 | 1,367,827 | +0.26(+0.30%) |
Jul 19, 2017 | 87.82 | 87.82 | 85.23 | 86.48 | 2,090,693 | -0.37(-0.43%) |
Jul 18, 2017 | 85.51 | 87.00 | 84.34 | 86.85 | 2,746,749 | +3.61(+4.33%) |
Jul 17, 2017 | 83.64 | 83.64 | 82.88 | 83.25 | 1,720,096 | -0.43(-0.51%) |
Jul 14, 2017 | 83.00 | 84.17 | 82.56 | 83.67 | 1,557,574 | -0.22(-0.27%) |
Jul 13, 2017 | 83.56 | 84.47 | 83.08 | 83.90 | 980,333 | +0.80(+0.96%) |
Jul 12, 2017 | 82.02 | 83.60 | 81.89 | 83.10 | 1,272,147 | +0.74(+0.90%) |
Jul 11, 2017 | 83.32 | 83.32 | 82.22 | 82.35 | 1,417,295 | -1.00(-1.20%) |
Jul 10, 2017 | 82.52 | 83.64 | 82.20 | 83.36 | 1,150,852 | +0.87(+1.06%) |
Jul 07, 2017 | 82.32 | 82.80 | 81.83 | 82.48 | 817,365 | +0.61(+0.75%) |
Jul 06, 2017 | 82.43 | 83.32 | 81.85 | 81.87 | 1,173,946 | -1.06(-1.28%) |
Jul 05, 2017 | 82.22 | 84.34 | 82.22 | 82.93 | 2,316,196 | +0.76(+0.93%) |
Jul 03, 2017 | 80.25 | 82.37 | 80.11 | 82.17 | 1,540,869 | +2.25(+2.81%) |
Jun 30, 2017 | 79.73 | 80.24 | 79.34 | 79.92 | 1,550,533 | +0.65(+0.82%) |
Jun 29, 2017 | 80.98 | 82.00 | 78.69 | 79.27 | 2,030,299 | -0.67(-0.84%) |
Jun 28, 2017 | 78.97 | 80.07 | 78.93 | 79.94 | 1,969,892 | +1.32(+1.68%) |
Jun 27, 2017 | 76.89 | 78.93 | 76.61 | 78.62 | 2,029,323 | +1.99(+2.60%) |
Jun 26, 2017 | 76.05 | 76.81 | 75.51 | 76.63 | 1,015,033 | +0.82(+1.08%) |
Jun 23, 2017 | 75.90 | 75.81 | 1,120,134 | +0.33(+0.44%) | ||
Jun 22, 2017 | 75.42 | 75.90 | 74.94 | 75.47 | 883,817 | -0.04(-0.05%) |
Jun 21, 2017 | 76.27 | 76.27 | 75.25 | 75.51 | 843,693 | -0.58(-0.76%) |
Jun 20, 2017 | 76.29 | 76.55 | 75.62 | 76.09 | 948,035 | -0.35(-0.46%) |
Jun 19, 2017 | 75.86 | 76.81 | 75.81 | 76.44 | 986,667 | +0.84(+1.11%) |
Jun 16, 2017 | 75.75 | 75.92 | 75.05 | 75.60 | 1,840,404 | -0.09(-0.12%) |
Jun 15, 2017 | 75.23 | 76.18 | 74.81 | 75.70 | 1,088,459 | -0.20(-0.27%) |
Jun 14, 2017 | 74.58 | 76.17 | 73.62 | 75.90 | 1,567,627 | +0.54(+0.72%) |
Jun 13, 2017 | 75.27 | 75.70 | 74.96 | 75.36 | 1,424,638 | +0.33(+0.45%) |
Jun 12, 2017 | 73.78 | 75.33 | 73.69 | 75.03 | 1,588,823 | +1.12(+1.51%) |
Jun 09, 2017 | 72.50 | 74.36 | 72.48 | 73.91 | 1,765,443 | +1.88(+2.61%) |
Jun 08, 2017 | 70.47 | 72.48 | 69.99 | 72.04 | 1,549,041 | +1.84(+2.62%) |
Jun 07, 2017 | 70.01 | 70.86 | 69.71 | 70.20 | 936,951 | +0.52(+0.75%) |
Jun 06, 2017 | 70.16 | 70.16 | 69.45 | 69.67 | 876,434 | -1.15(-1.63%) |
Jun 05, 2017 | 70.44 | 71.03 | 70.18 | 70.83 | 913,736 | +0.65(+0.93%) |
Jun 02, 2017 | 70.16 | 70.62 | 69.25 | 70.18 | 940,032 | -0.54(-0.76%) |
Jun 01, 2017 | 69.97 | 70.92 | 69.10 | 70.72 | 1,049,483 | +1.26(+1.82%) |
May 31, 2017 | 69.64 | 69.90 | 67.85 | 69.45 | 1,345,249 | +0.00(+0.00%) |
May 30, 2017 | 70.20 | 70.21 | 69.27 | 69.45 | 706,803 | -1.02(-1.45%) |
May 26, 2017 | 70.72 | 70.79 | 70.03 | 70.47 | 620,191 | -0.35(-0.50%) |
May 25, 2017 | 69.86 | 71.05 | 69.64 | 70.83 | 1,869,917 | +1.19(+1.71%) |
May 24, 2017 | 69.66 | 69.87 | 69.06 | 69.64 | 993,979 | +0.06(+0.08%) |
May 23, 2017 | 68.88 | 69.80 | 67.96 | 69.58 | 953,200 | +0.87(+1.27%) |
May 22, 2017 | 68.54 | 68.82 | 68.06 | 68.71 | 605,119 | +0.63(+0.93%) |
May 19, 2017 | 67.96 | 68.71 | 67.96 | 68.08 | 859,931 | +0.13(+0.19%) |
May 18, 2017 | 67.56 | 68.58 | 67.28 | 67.95 | 1,254,561 | +0.58(+0.86%) |
May 17, 2017 | 70.46 | 70.50 | 67.15 | 67.37 | 1,980,536 | -4.37(-6.09%) |
May 16, 2017 | 71.53 | 71.78 | 70.25 | 71.74 | 1,217,246 | +0.59(+0.84%) |
May 15, 2017 | 70.38 | 71.16 | 69.84 | 71.14 | 1,861,834 | +1.80(+2.60%) |
May 12, 2017 | 69.92 | 70.12 | 68.89 | 69.34 | 2,011,244 | -0.91(-1.30%) |
May 11, 2017 | 71.18 | 71.74 | 69.86 | 70.25 | 1,333,759 | -1.21(-1.69%) |
May 10, 2017 | 72.54 | 72.54 | 71.03 | 71.46 | 1,151,717 | -1.16(-1.60%) |
May 09, 2017 | 72.52 | 73.17 | 72.13 | 72.62 | 1,247,959 | +0.18(+0.24%) |
May 08, 2017 | 72.52 | 72.95 | 71.76 | 72.44 | 762,992 | +0.02(+0.03%) |
May 05, 2017 | 72.69 | 72.76 | 72.07 | 72.43 | 631,245 | -0.02(-0.03%) |
May 04, 2017 | 74.12 | 74.36 | 72.28 | 72.44 | 1,308,043 | -1.28(-1.74%) |
May 03, 2017 | 71.78 | 73.78 | 71.42 | 73.73 | 1,952,117 | +1.67(+2.32%) |
May 02, 2017 | 72.15 | 72.30 | 71.65 | 72.05 | 1,241,079 | +0.09(+0.13%) |
May 01, 2017 | 71.42 | 71.96 | 70.99 | 71.96 | 1,680,520 | +0.82(+1.15%) |
Apr 28, 2017 | 70.46 | 71.74 | 70.46 | 71.14 | 1,731,649 | +0.22(+0.31%) |
Apr 27, 2017 | 72.05 | 72.16 | 70.57 | 70.92 | 1,349,071 | -0.98(-1.36%) |
Apr 26, 2017 | 72.09 | 72.31 | 71.22 | 71.90 | 2,340,897 | -0.33(-0.46%) |
Apr 25, 2017 | 73.47 | 73.47 | 72.21 | 72.23 | 1,791,546 | -0.17(-0.23%) |
Apr 24, 2017 | 71.64 | 72.86 | 71.44 | 72.40 | 1,814,674 | +2.22(+3.16%) |
Apr 21, 2017 | 71.38 | 71.86 | 69.81 | 70.18 | 2,192,509 | -1.35(-1.89%) |
Apr 20, 2017 | 70.46 | 71.62 | 69.94 | 71.53 | 1,995,672 | +1.48(+2.11%) |
Apr 19, 2017 | 69.48 | 70.77 | 68.83 | 70.05 | 1,421,439 | +0.94(+1.37%) |
Apr 18, 2017 | 68.66 | 69.89 | 68.22 | 69.11 | 1,732,073 | -0.02(-0.03%) |
Apr 17, 2017 | 68.40 | 69.18 | 67.96 | 69.13 | 1,145,923 | +0.96(+1.41%) |
Apr 13, 2017 | 68.53 | 69.37 | 68.09 | 68.16 | 1,372,023 | -0.70(-1.02%) |
Apr 12, 2017 | 69.42 | 69.83 | 68.48 | 68.87 | 1,053,635 | -0.89(-1.27%) |
Apr 11, 2017 | 70.05 | 70.05 | 68.46 | 69.75 | 1,725,898 | -0.46(-0.66%) |
Apr 10, 2017 | 71.05 | 71.49 | 70.09 | 70.22 | 1,309,442 | -0.85(-1.20%) |
Apr 07, 2017 | 70.40 | 71.73 | 69.96 | 71.07 | 1,422,825 | +0.30(+0.42%) |
Apr 06, 2017 | 70.22 | 71.14 | 69.27 | 70.77 | 1,322,562 | +1.24(+1.78%) |
Apr 05, 2017 | 71.44 | 71.86 | 69.48 | 69.53 | 1,565,443 | -1.46(-2.06%) |
Apr 04, 2017 | 71.07 | 71.77 | 70.94 | 70.99 | 1,298,102 | -0.52(-0.72%) |
Apr 03, 2017 | 72.16 | 72.16 | 70.68 | 71.51 | 1,377,246 | -0.39(-0.54%) |
Mar 31, 2017 | 71.83 | 72.52 | 71.49 | 71.90 | 1,081,504 | -0.07(-0.10%) |
Mar 30, 2017 | 70.79 | 72.09 | 70.75 | 71.97 | 979,095 | +1.22(+1.73%) |
Mar 29, 2017 | 70.42 | 71.16 | 70.24 | 70.75 | 918,215 | +0.02(+0.03%) |
Mar 28, 2017 | 68.74 | 71.47 | 68.61 | 70.74 | 1,685,473 | +1.70(+2.47%) |
Mar 27, 2017 | 68.22 | 69.29 | 67.28 | 69.03 | 2,445,650 | -0.70(-1.01%) |
Mar 24, 2017 | 70.33 | 70.75 | 69.33 | 69.74 | 1,225,522 | -0.28(-0.40%) |
Mar 23, 2017 | 70.05 | 70.92 | 69.70 | 70.01 | 1,926,591 | -0.26(-0.37%) |
Mar 22, 2017 | 71.00 | 69.11 | 70.27 | 2,030,685 | +0.02(+0.03%) | |
Mar 21, 2017 | 73.92 | 73.92 | 70.14 | 70.25 | 1,997,824 | -3.40(-4.62%) |
Mar 20, 2017 | 74.53 | 75.38 | 73.66 | 73.66 | 1,914,201 | -0.89(-1.19%) |
Mar 17, 2017 | 74.38 | 74.81 | 74.05 | 74.55 | 2,838,812 | -0.20(-0.27%) |
Mar 16, 2017 | 73.31 | 74.77 | 73.12 | 74.75 | 1,857,441 | +1.81(+2.49%) |
Mar 15, 2017 | 72.92 | 73.53 | 72.34 | 72.94 | 1,265,030 | +0.17(+0.23%) |
Mar 14, 2017 | 72.73 | 72.84 | 71.96 | 72.77 | 1,158,785 | -0.46(-0.63%) |
Mar 13, 2017 | 72.38 | 73.74 | 72.20 | 73.23 | 1,399,950 | +0.30(+0.41%) |
Mar 10, 2017 | 73.16 | 73.84 | 72.59 | 72.94 | 1,782,527 | -0.02(-0.03%) |
Mar 09, 2017 | 72.96 | 73.62 | 72.42 | 72.96 | 1,148,961 | +0.35(+0.48%) |
Mar 08, 2017 | 73.64 | 74.18 | 72.22 | 72.60 | 1,473,253 | -0.30(-0.41%) |
Mar 07, 2017 | 72.34 | 73.21 | 72.18 | 72.90 | 1,998,855 | -0.54(-0.73%) |
Mar 06, 2017 | 73.20 | 73.68 | 72.66 | 73.44 | 1,489,709 | -0.02(-0.03%) |
Mar 03, 2017 | 73.86 | 74.47 | 73.24 | 73.45 | 2,020,667 | -0.48(-0.65%) |
Mar 02, 2017 | 75.77 | 75.77 | 72.79 | 73.94 | 3,086,844 | -2.26(-2.96%) |