Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 93.34 | 93.64 | 89.92 | 90.06 | 198,489 | -2.72(-2.94%) |
Feb 27, 2018 | 94.13 | 95.10 | 92.79 | 92.79 | 184,124 | -1.20(-1.28%) |
Feb 26, 2018 | 93.11 | 94.17 | 92.74 | 93.99 | 114,005 | +1.11(+1.19%) |
Feb 23, 2018 | 91.86 | 92.93 | 91.54 | 92.88 | 140,250 | +1.39(+1.51%) |
Feb 22, 2018 | 91.45 | 91.49 | 221,602 | -0.65(-0.70%) | ||
Feb 21, 2018 | 91.82 | 94.27 | 91.82 | 92.14 | 223,445 | +0.51(+0.55%) |
Feb 20, 2018 | 91.17 | 92.67 | 90.71 | 91.63 | 192,944 | -0.28(-0.30%) |
Feb 16, 2018 | 91.91 | 91.91 | 91.91 | 0 | +0.55(+0.61%) | |
Feb 15, 2018 | 92.33 | 92.33 | 90.16 | 91.36 | 172,339 | -0.28(-0.30%) |
Feb 14, 2018 | 89.09 | 92.33 | 89.09 | 91.63 | 208,987 | +1.94(+2.16%) |
Feb 13, 2018 | 87.30 | 89.97 | 87.30 | 89.69 | 248,255 | +2.03(+2.31%) |
Feb 12, 2018 | 89.09 | 90.80 | 86.98 | 87.67 | 247,286 | -1.06(-1.19%) |
Feb 09, 2018 | 89.00 | 91.12 | 85.50 | 88.73 | 428,106 | +1.43(+1.64%) |
Feb 08, 2018 | 96.51 | 96.74 | 87.25 | 87.30 | 434,066 | -1.84(-2.07%) |
Feb 07, 2018 | 88.59 | 90.29 | 88.59 | 89.14 | 263,761 | +0.18(+0.21%) |
Feb 06, 2018 | 85.46 | 90.61 | 84.35 | 88.96 | 390,033 | +0.00(+0.00%) |
Feb 05, 2018 | 92.23 | 93.06 | 87.90 | 88.96 | 168,004 | -4.10(-4.41%) |
Feb 02, 2018 | 93.61 | 94.39 | 93.01 | 93.06 | 301,911 | -1.11(-1.17%) |
Feb 01, 2018 | 92.46 | 94.21 | 92.05 | 94.16 | 133,219 | +1.11(+1.19%) |
Jan 31, 2018 | 94.76 | 94.95 | 92.27 | 93.06 | 277,242 | -1.38(-1.46%) |
Jan 30, 2018 | 94.62 | 95.59 | 93.19 | 94.44 | 168,328 | -1.24(-1.30%) |
Jan 29, 2018 | 97.48 | 97.48 | 95.50 | 95.68 | 148,073 | -1.61(-1.66%) |
Jan 26, 2018 | 96.93 | 97.29 | 95.82 | 97.29 | 115,522 | +0.78(+0.81%) |
Jan 25, 2018 | 97.76 | 97.76 | 95.96 | 96.51 | 141,213 | -0.55(-0.57%) |
Jan 24, 2018 | 98.68 | 99.55 | 96.51 | 97.06 | 171,252 | -1.01(-1.03%) |
Jan 23, 2018 | 97.25 | 98.49 | 96.79 | 98.08 | 144,219 | +0.46(+0.47%) |
Jan 22, 2018 | 96.79 | 97.76 | 96.10 | 97.62 | 242,714 | +1.34(+1.39%) |
Jan 19, 2018 | 94.81 | 96.33 | 94.81 | 96.28 | 188,983 | +1.20(+1.26%) |
Jan 18, 2018 | 95.68 | 96.13 | 94.76 | 95.08 | 175,959 | -0.92(-0.96%) |
Jan 17, 2018 | 95.27 | 96.24 | 94.62 | 96.00 | 188,838 | +1.43(+1.51%) |
Jan 16, 2018 | 96.10 | 96.56 | 94.39 | 94.58 | 250,851 | -1.15(-1.20%) |
Jan 12, 2018 | 95.73 | 95.73 | 95.73 | 0 | -1.29(-1.33%) | |
Jan 11, 2018 | 94.72 | 97.02 | 94.35 | 97.02 | 214,966 | +2.67(+2.83%) |
Jan 10, 2018 | 93.89 | 94.35 | 346,295 | -1.52(-1.59%) | ||
Jan 09, 2018 | 95.68 | 96.51 | 95.57 | 95.87 | 251,188 | +0.60(+0.63%) |
Jan 08, 2018 | 95.64 | 95.91 | 94.85 | 95.27 | 207,292 | -0.23(-0.24%) |
Jan 05, 2018 | 94.81 | 95.59 | 94.49 | 95.50 | 124,325 | +0.88(+0.93%) |
Jan 04, 2018 | 93.61 | 95.18 | 93.61 | 94.62 | 170,586 | +1.47(+1.58%) |
Jan 03, 2018 | 93.61 | 94.35 | 93.01 | 93.15 | 193,031 | -0.88(-0.93%) |
Jan 02, 2018 | 93.61 | 94.90 | 93.06 | 94.02 | 214,232 | +0.46(+0.49%) |
Dec 29, 2017 | 93.56 | 93.56 | 93.56 | 0 | -1.15(-1.22%) | |
Dec 28, 2017 | 94.95 | 95.02 | 94.39 | 94.72 | 112,147 | +0.23(+0.24%) |
Dec 27, 2017 | 94.21 | 95.41 | 94.12 | 94.48 | 137,399 | -0.23(-0.24%) |
Dec 26, 2017 | 95.41 | 96.10 | 94.44 | 94.72 | 128,852 | -0.55(-0.58%) |
Dec 22, 2017 | 95.31 | 95.59 | 94.30 | 95.27 | 153,222 | +0.32(+0.34%) |
Dec 21, 2017 | 95.18 | 95.87 | 94.85 | 94.95 | 156,938 | +0.28(+0.29%) |
Dec 20, 2017 | 95.59 | 95.59 | 94.02 | 94.67 | 175,250 | -0.18(-0.19%) |
Dec 19, 2017 | 96.05 | 96.26 | 94.62 | 94.85 | 174,847 | -0.88(-0.91%) |
Dec 18, 2017 | 96.14 | 96.79 | 95.50 | 95.73 | 274,930 | +0.69(+0.73%) |
Dec 15, 2017 | 94.07 | 96.19 | 93.98 | 95.04 | 838,254 | +1.38(+1.48%) |
Dec 14, 2017 | 95.77 | 96.05 | 93.47 | 93.66 | 195,348 | -1.98(-2.07%) |
Dec 13, 2017 | 95.59 | 96.42 | 95.20 | 95.64 | 208,049 | -0.23(-0.24%) |
Dec 12, 2017 | 96.19 | 96.70 | 95.77 | 95.87 | 139,090 | +0.05(+0.05%) |
Dec 11, 2017 | 95.68 | 95.96 | 94.35 | 95.82 | 176,445 | +0.23(+0.24%) |
Dec 08, 2017 | 95.45 | 95.82 | 94.25 | 95.59 | 168,880 | +0.00(+0.00%) |
Dec 07, 2017 | 94.07 | 95.08 | 93.33 | 272,632 | +0.00(+0.00%) | |
Dec 06, 2017 | 95.77 | 95.82 | 94.16 | 94.21 | 367,611 | -1.38(-1.45%) |
Dec 05, 2017 | 96.74 | 97.34 | 95.59 | 95.59 | 357,528 | -1.15(-1.19%) |
Dec 04, 2017 | 96.83 | 97.80 | 96.37 | 96.74 | 257,913 | +1.43(+1.50%) |
Dec 01, 2017 | 96.05 | 96.28 | 94.44 | 95.31 | 262,056 | -0.51(-0.53%) |
Nov 30, 2017 | 97.11 | 97.45 | 95.41 | 95.82 | 303,228 | -1.20(-1.23%) |
Nov 29, 2017 | 95.08 | 98.03 | 94.85 | 97.02 | 273,889 | +2.44(+2.58%) |
Nov 28, 2017 | 91.49 | 95.04 | 91.49 | 94.58 | 367,726 | +3.32(+3.63%) |
Nov 27, 2017 | 91.08 | 92.18 | 90.94 | 91.26 | 373,175 | +0.09(+0.10%) |
Nov 24, 2017 | 91.63 | 91.63 | 90.94 | 91.17 | 100,833 | +0.09(+0.10%) |
Nov 22, 2017 | 91.54 | 91.67 | 90.89 | 91.08 | 100,362 | -0.32(-0.35%) |
Nov 21, 2017 | 91.44 | 91.67 | 91.08 | 91.40 | 208,876 | +0.60(+0.66%) |
Nov 20, 2017 | 90.80 | 90.94 | 90.29 | 90.80 | 276,000 | +0.55(+0.61%) |
Nov 17, 2017 | 89.97 | 91.35 | 89.97 | 90.25 | 215,156 | -0.23(-0.25%) |
Nov 16, 2017 | 91.40 | 91.44 | 90.34 | 90.48 | 321,403 | -0.46(-0.51%) |
Nov 15, 2017 | 91.26 | 91.63 | 90.52 | 90.94 | 360,304 | -1.01(-1.10%) |
Nov 14, 2017 | 91.54 | 92.36 | 91.49 | 91.95 | 207,137 | -0.09(-0.10%) |
Nov 13, 2017 | 91.72 | 92.45 | 91.40 | 92.04 | 526,981 | +0.46(+0.50%) |
Nov 10, 2017 | 90.34 | 91.58 | 89.88 | 91.58 | 551,572 | +0.97(+1.07%) |
Nov 09, 2017 | 91.63 | 92.55 | 89.79 | 90.62 | 758,581 | -1.15(-1.25%) |
Nov 08, 2017 | 81.51 | 91.90 | 81.51 | 91.77 | 556,119 | +10.16(+12.45%) |
Nov 07, 2017 | 82.02 | 82.48 | 80.73 | 81.60 | 395,821 | -0.18(-0.22%) |
Nov 06, 2017 | 81.33 | 82.29 | 81.33 | 81.79 | 300,662 | +0.28(+0.34%) |
Nov 03, 2017 | 81.33 | 81.83 | 81.03 | 81.51 | 165,701 | +0.00(+0.00%) |
Nov 02, 2017 | 80.41 | 81.56 | 80.04 | 81.51 | 263,345 | +0.87(+1.08%) |
Nov 01, 2017 | 81.83 | 81.83 | 80.04 | 80.64 | 213,393 | -0.74(-0.90%) |
Oct 31, 2017 | 80.32 | 81.47 | 80.32 | 81.37 | 310,882 | +0.97(+1.20%) |
Oct 30, 2017 | 81.10 | 81.79 | 80.04 | 80.41 | 248,075 | -1.29(-1.58%) |
Oct 27, 2017 | 80.00 | 81.86 | 79.95 | 81.70 | 249,126 | +1.61(+2.01%) |
Oct 26, 2017 | 79.81 | 80.09 | 79.35 | 80.09 | 165,488 | +0.55(+0.69%) |
Oct 25, 2017 | 79.44 | 79.56 | 78.57 | 79.54 | 154,922 | -0.05(-0.06%) |
Oct 24, 2017 | 79.63 | 79.95 | 78.85 | 79.58 | 238,170 | +0.55(+0.70%) |
Oct 23, 2017 | 79.21 | 79.49 | 78.71 | 79.03 | 314,380 | +0.00(+0.00%) |
Oct 20, 2017 | 80.18 | 80.62 | 78.94 | 79.03 | 454,631 | -0.37(-0.46%) |
Oct 19, 2017 | 79.31 | 80.92 | 78.22 | 79.40 | 475,020 | -2.16(-2.65%) |
Oct 18, 2017 | 80.96 | 81.60 | 80.89 | 81.56 | 275,960 | +1.01(+1.26%) |
Oct 17, 2017 | 82.16 | 82.39 | 80.27 | 80.55 | 298,699 | -1.52(-1.85%) |
Oct 16, 2017 | 80.69 | 82.11 | 80.46 | 82.06 | 245,701 | +1.79(+2.23%) |
Oct 13, 2017 | 80.82 | 80.96 | 80.09 | 80.27 | 287,531 | -0.37(-0.46%) |
Oct 12, 2017 | 80.00 | 80.73 | 79.86 | 80.64 | 228,040 | +0.41(+0.52%) |
Oct 11, 2017 | 79.12 | 80.23 | 79.03 | 80.23 | 309,816 | +0.69(+0.87%) |
Oct 10, 2017 | 78.71 | 79.58 | 78.52 | 79.54 | 315,998 | +1.01(+1.29%) |
Oct 09, 2017 | 77.97 | 78.57 | 77.79 | 78.52 | 224,669 | +0.69(+0.89%) |
Oct 06, 2017 | 77.19 | 78.02 | 76.14 | 77.83 | 265,938 | +0.87(+1.14%) |
Oct 05, 2017 | 75.67 | 77.10 | 75.56 | 76.96 | 233,616 | +1.38(+1.82%) |
Oct 04, 2017 | 75.40 | 75.72 | 75.03 | 75.58 | 136,773 | +0.23(+0.31%) |
Oct 03, 2017 | 75.31 | 75.61 | 74.85 | 75.35 | 198,440 | +0.09(+0.12%) |
Oct 02, 2017 | 75.21 | 75.54 | 74.85 | 75.26 | 225,456 | +0.28(+0.37%) |
Sep 29, 2017 | 75.17 | 75.31 | 74.57 | 74.98 | 237,288 | -0.28(-0.37%) |
Sep 28, 2017 | 74.89 | 75.31 | 74.25 | 75.26 | 235,749 | +0.28(+0.37%) |
Sep 27, 2017 | 74.16 | 75.40 | 73.61 | 74.98 | 262,031 | +1.75(+2.39%) |
Sep 26, 2017 | 72.09 | 73.56 | 71.86 | 73.24 | 207,688 | +1.15(+1.59%) |
Sep 25, 2017 | 71.77 | 72.18 | 71.40 | 72.09 | 176,623 | +0.23(+0.32%) |
Sep 22, 2017 | 70.98 | 71.90 | 70.81 | 71.86 | 185,646 | +0.74(+1.03%) |
Sep 21, 2017 | 71.21 | 71.63 | 71.08 | 71.12 | 170,755 | -0.09(-0.13%) |
Sep 20, 2017 | 70.57 | 71.54 | 70.52 | 71.21 | 174,308 | +0.60(+0.85%) |
Sep 19, 2017 | 70.57 | 71.03 | 70.29 | 70.62 | 158,906 | +0.09(+0.13%) |
Sep 18, 2017 | 70.16 | 70.94 | 70.07 | 70.52 | 265,101 | +0.51(+0.72%) |
Sep 15, 2017 | 69.10 | 70.16 | 68.18 | 70.02 | 556,958 | +0.92(+1.33%) |
Sep 14, 2017 | 68.32 | 69.33 | 68.32 | 69.10 | 253,201 | +0.78(+1.14%) |
Sep 13, 2017 | 68.73 | 68.87 | 68.18 | 68.32 | 211,821 | -0.55(-0.80%) |
Sep 12, 2017 | 68.73 | 69.33 | 68.55 | 68.87 | 149,797 | +0.32(+0.47%) |
Sep 11, 2017 | 68.09 | 68.87 | 67.90 | 68.55 | 366,362 | +1.24(+1.84%) |
Sep 08, 2017 | 66.16 | 67.90 | 65.84 | 67.31 | 287,808 | +0.97(+1.46%) |
Sep 07, 2017 | 67.86 | 67.86 | 66.25 | 66.34 | 230,066 | -1.47(-2.17%) |
Sep 06, 2017 | 68.36 | 68.46 | 67.63 | 67.81 | 301,312 | -0.41(-0.61%) |
Sep 05, 2017 | 70.29 | 70.57 | 67.72 | 68.23 | 297,346 | -2.44(-3.45%) |
Sep 01, 2017 | 70.52 | 71.21 | 70.02 | 70.66 | 179,297 | +0.28(+0.39%) |
Aug 31, 2017 | 70.39 | 70.98 | 70.34 | 70.39 | 258,033 | +0.05(+0.07%) |
Aug 30, 2017 | 70.34 | 70.71 | 69.93 | 70.34 | 201,477 | +0.00(+0.00%) |
Aug 29, 2017 | 69.79 | 70.43 | 69.70 | 70.34 | 273,885 | +0.00(+0.00%) |
Aug 28, 2017 | 70.62 | 71.03 | 70.07 | 70.34 | 129,143 | -0.28(-0.39%) |
Aug 25, 2017 | 70.62 | 70.89 | 70.39 | 70.62 | 157,672 | +0.37(+0.52%) |
Aug 24, 2017 | 70.66 | 70.66 | 70.07 | 70.25 | 159,782 | +0.00(+0.00%) |
Aug 23, 2017 | 69.84 | 70.75 | 69.65 | 70.25 | 261,637 | +0.09(+0.13%) |
Aug 22, 2017 | 70.29 | 70.34 | 69.38 | 70.16 | 210,146 | +0.28(+0.39%) |
Aug 21, 2017 | 70.11 | 70.66 | 69.74 | 69.88 | 170,910 | -0.28(-0.39%) |
Aug 18, 2017 | 70.02 | 70.48 | 69.93 | 70.16 | 293,178 | -0.51(-0.72%) |
Aug 17, 2017 | 72.87 | 73.15 | 70.52 | 70.66 | 384,799 | -2.62(-3.58%) |
Aug 16, 2017 | 73.56 | 74.16 | 73.01 | 73.28 | 393,844 | -0.14(-0.19%) |
Aug 15, 2017 | 75.21 | 75.39 | 73.33 | 73.42 | 286,707 | -1.56(-2.08%) |
Aug 14, 2017 | 74.34 | 75.03 | 73.88 | 74.98 | 415,533 | +1.05(+1.43%) |
Aug 11, 2017 | 73.60 | 74.84 | 73.51 | 73.93 | 269,847 | -0.23(-0.31%) |
Aug 10, 2017 | 73.38 | 74.66 | 72.87 | 74.16 | 295,631 | +0.55(+0.75%) |
Aug 09, 2017 | 73.47 | 73.97 | 70.35 | 73.60 | 479,536 | -1.38(-1.83%) |
Aug 08, 2017 | 75.21 | 77.87 | 74.84 | 74.98 | 417,124 | -0.14(-0.18%) |
Aug 07, 2017 | 75.44 | 75.62 | 74.93 | 75.12 | 169,913 | -0.28(-0.37%) |
Aug 04, 2017 | 74.43 | 75.44 | 74.43 | 75.39 | 129,880 | +1.24(+1.67%) |
Aug 03, 2017 | 74.71 | 74.89 | 73.83 | 74.16 | 163,233 | -0.41(-0.55%) |
Aug 02, 2017 | 74.89 | 75.16 | 73.70 | 74.57 | 159,385 | -0.46(-0.61%) |
Aug 01, 2017 | 74.89 | 75.21 | 74.29 | 75.03 | 249,768 | +0.69(+0.93%) |
Jul 31, 2017 | 74.89 | 74.89 | 74.16 | 74.34 | 338,173 | -0.23(-0.31%) |
Jul 28, 2017 | 74.89 | 75.23 | 74.43 | 74.57 | 257,814 | -0.32(-0.43%) |
Jul 27, 2017 | 74.66 | 75.48 | 74.29 | 74.89 | 319,727 | +0.37(+0.49%) |
Jul 26, 2017 | 74.16 | 74.93 | 74.16 | 74.52 | 359,401 | +0.41(+0.56%) |
Jul 25, 2017 | 73.65 | 74.43 | 73.60 | 74.11 | 359,745 | +1.19(+1.64%) |
Jul 24, 2017 | 71.82 | 73.05 | 71.82 | 72.92 | 187,741 | +1.05(+1.47%) |
Jul 21, 2017 | 72.87 | 74.02 | 71.82 | 71.86 | 238,396 | -0.50(-0.70%) |
Jul 20, 2017 | 72.41 | 72.52 | 72.09 | 72.37 | 128,926 | +0.23(+0.32%) |
Jul 19, 2017 | 71.63 | 72.41 | 71.59 | 72.14 | 281,536 | +0.69(+0.96%) |
Jul 18, 2017 | 70.94 | 71.68 | 70.39 | 71.45 | 224,539 | +0.05(+0.06%) |
Jul 17, 2017 | 71.68 | 71.83 | 70.81 | 71.40 | 190,019 | -0.32(-0.45%) |
Jul 14, 2017 | 70.53 | 71.77 | 70.53 | 71.72 | 185,110 | +0.64(+0.90%) |
Jul 13, 2017 | 70.81 | 71.36 | 70.49 | 71.08 | 189,733 | +0.46(+0.65%) |
Jul 12, 2017 | 71.04 | 71.54 | 70.58 | 70.62 | 177,601 | -0.46(-0.65%) |
Jul 11, 2017 | 71.08 | 71.45 | 70.53 | 71.08 | 200,112 | +0.14(+0.19%) |
Jul 10, 2017 | 70.62 | 71.45 | 70.58 | 70.94 | 210,359 | -0.05(-0.06%) |
Jul 07, 2017 | 69.66 | 71.13 | 69.16 | 70.99 | 175,280 | +1.47(+2.11%) |
Jul 06, 2017 | 69.61 | 70.26 | 69.29 | 69.52 | 267,341 | -0.37(-0.52%) |
Jul 05, 2017 | 70.58 | 70.58 | 69.61 | 69.89 | 170,063 | -0.64(-0.91%) |
Jul 03, 2017 | 69.71 | 71.40 | 69.71 | 70.53 | 140,483 | +1.05(+1.52%) |
Jun 30, 2017 | 69.84 | 70.17 | 69.43 | 69.48 | 169,933 | -0.09(-0.13%) |
Jun 29, 2017 | 70.76 | 70.85 | 69.02 | 69.57 | 178,213 | -0.37(-0.52%) |
Jun 28, 2017 | 69.29 | 70.21 | 69.16 | 69.94 | 237,063 | +1.24(+1.80%) |
Jun 27, 2017 | 68.65 | 69.48 | 68.65 | 68.70 | 221,325 | +0.14(+0.20%) |
Jun 26, 2017 | 68.56 | 69.57 | 68.38 | 68.56 | 201,466 | +0.05(+0.07%) |
Jun 23, 2017 | 68.47 | 68.70 | 68.10 | 68.51 | 473,607 | +0.28(+0.40%) |
Jun 22, 2017 | 67.92 | 68.79 | 67.92 | 68.24 | 206,466 | -0.23(-0.33%) |
Jun 21, 2017 | 69.06 | 69.20 | 68.28 | 68.47 | 294,360 | -0.46(-0.67%) |
Jun 20, 2017 | 69.48 | 69.75 | 68.88 | 68.93 | 232,581 | -0.69(-0.99%) |
Jun 19, 2017 | 69.61 | 69.71 | 68.70 | 69.61 | 256,491 | +0.55(+0.80%) |
Jun 16, 2017 | 68.19 | 69.11 | 67.96 | 69.06 | 462,142 | +0.32(+0.47%) |
Jun 15, 2017 | 68.38 | 69.29 | 68.38 | 68.74 | 204,270 | -0.41(-0.60%) |
Jun 14, 2017 | 69.02 | 69.31 | 68.15 | 69.16 | 301,021 | -0.23(-0.33%) |
Jun 13, 2017 | 69.25 | 69.48 | 68.96 | 69.39 | 247,152 | +0.50(+0.73%) |
Jun 12, 2017 | 68.28 | 69.02 | 67.83 | 68.88 | 541,358 | +0.92(+1.35%) |
Jun 09, 2017 | 67.37 | 68.61 | 67.37 | 67.96 | 557,600 | +0.83(+1.23%) |
Jun 08, 2017 | 66.08 | 67.69 | 65.99 | 67.14 | 303,187 | +0.87(+1.31%) |
Jun 07, 2017 | 65.81 | 66.73 | 65.58 | 66.27 | 310,842 | +0.50(+0.77%) |
Jun 06, 2017 | 64.98 | 65.90 | 64.20 | 65.76 | 493,938 | +0.23(+0.35%) |
Jun 05, 2017 | 66.86 | 67.28 | 65.33 | 65.53 | 299,328 | -1.24(-1.85%) |
Jun 02, 2017 | 67.18 | 68.28 | 66.73 | 66.77 | 319,061 | -0.69(-1.02%) |
Jun 01, 2017 | 66.63 | 67.51 | 66.08 | 67.46 | 255,005 | +1.24(+1.87%) |
May 31, 2017 | 66.27 | 66.36 | 65.13 | 66.22 | 322,986 | +0.14(+0.21%) |
May 30, 2017 | 65.63 | 66.45 | 65.49 | 66.08 | 300,367 | +0.28(+0.42%) |
May 26, 2017 | 66.04 | 66.13 | 65.53 | 65.81 | 417,201 | -0.41(-0.62%) |
May 25, 2017 | 65.76 | 66.95 | 65.76 | 66.22 | 659,144 | +0.46(+0.70%) |
May 24, 2017 | 67.60 | 67.87 | 64.75 | 65.76 | 1,095,207 | -2.02(-2.98%) |
May 23, 2017 | 71.04 | 71.04 | 67.64 | 67.78 | 794,349 | -3.07(-4.34%) |
May 22, 2017 | 70.58 | 71.27 | 70.21 | 70.85 | 263,057 | +0.64(+0.91%) |
May 19, 2017 | 70.07 | 70.94 | 69.94 | 70.21 | 257,066 | -0.05(-0.07%) |
May 18, 2017 | 71.08 | 71.36 | 70.26 | 70.26 | 331,792 | -1.15(-1.61%) |
May 17, 2017 | 73.34 | 72.62 | 71.27 | 71.40 | 626,635 | -1.94(-2.64%) |
May 16, 2017 | 72.15 | 73.34 | 71.37 | 73.34 | 579,373 | +1.60(+2.23%) |
May 15, 2017 | 70.41 | 71.78 | 70.14 | 71.74 | 377,133 | +1.69(+2.42%) |
May 12, 2017 | 69.86 | 70.41 | 69.77 | 70.04 | 447,796 | -0.27(-0.39%) |
May 11, 2017 | 71.55 | 71.65 | 69.36 | 70.32 | 779,188 | -1.74(-2.41%) |
May 10, 2017 | 74.94 | 74.99 | 71.87 | 72.06 | 942,245 | -5.49(-7.08%) |
May 09, 2017 | 78.42 | 78.92 | 77.50 | 77.55 | 345,547 | -0.82(-1.05%) |
May 08, 2017 | 78.10 | 78.51 | 77.91 | 78.37 | 241,511 | +0.32(+0.41%) |
May 05, 2017 | 78.28 | 78.28 | 77.82 | 78.05 | 203,344 | +0.14(+0.18%) |
May 04, 2017 | 78.69 | 79.10 | 77.87 | 77.91 | 299,373 | -0.18(-0.23%) |
May 03, 2017 | 77.27 | 78.19 | 77.09 | 78.10 | 193,166 | +0.37(+0.47%) |
May 02, 2017 | 77.04 | 77.73 | 76.95 | 77.73 | 242,893 | +0.55(+0.71%) |
May 01, 2017 | 77.00 | 77.50 | 75.95 | 77.18 | 265,906 | +0.50(+0.66%) |
Apr 28, 2017 | 77.50 | 78.05 | 76.63 | 76.68 | 263,764 | -0.82(-1.06%) |
Apr 27, 2017 | 77.41 | 77.82 | 77.04 | 77.50 | 263,188 | +0.46(+0.59%) |
Apr 26, 2017 | 78.10 | 78.10 | 77.00 | 77.04 | 435,988 | -0.73(-0.94%) |
Apr 25, 2017 | 78.10 | 78.20 | 77.55 | 77.78 | 611,027 | +0.23(+0.30%) |
Apr 24, 2017 | 77.50 | 78.28 | 76.72 | 77.55 | 426,316 | +1.78(+2.35%) |
Apr 21, 2017 | 77.23 | 77.32 | 75.76 | 75.76 | 918,557 | -2.06(-2.65%) |
Apr 20, 2017 | 76.31 | 77.96 | 75.95 | 77.82 | 473,505 | +2.06(+2.72%) |
Apr 19, 2017 | 76.36 | 76.54 | 75.58 | 75.76 | 290,578 | -0.14(-0.18%) |
Apr 18, 2017 | 75.17 | 76.18 | 75.08 | 75.90 | 353,334 | +0.09(+0.12%) |
Apr 17, 2017 | 74.30 | 75.85 | 74.12 | 75.81 | 308,151 | +1.60(+2.16%) |
Apr 13, 2017 | 74.48 | 75.03 | 74.16 | 74.21 | 235,620 | -0.46(-0.61%) |
Apr 12, 2017 | 75.67 | 75.67 | 74.16 | 74.67 | 298,369 | -1.24(-1.63%) |
Apr 11, 2017 | 74.99 | 75.99 | 74.39 | 75.90 | 357,653 | +0.73(+0.97%) |
Apr 10, 2017 | 75.31 | 76.18 | 75.08 | 75.17 | 318,414 | -0.46(-0.60%) |
Apr 07, 2017 | 74.76 | 75.95 | 74.25 | 75.63 | 211,366 | +0.05(+0.06%) |
Apr 06, 2017 | 74.21 | 75.58 | 73.75 | 75.58 | 386,115 | +1.33(+1.79%) |
Apr 05, 2017 | 75.58 | 75.58 | 74.16 | 74.25 | 356,157 | -0.73(-0.98%) |
Apr 04, 2017 | 74.85 | 75.53 | 74.57 | 74.99 | 309,148 | -0.14(-0.18%) |
Apr 03, 2017 | 75.40 | 75.81 | 74.07 | 75.12 | 416,628 | -0.09(-0.12%) |
Mar 31, 2017 | 75.08 | 75.81 | 75.03 | 75.21 | 321,522 | +0.00(+0.00%) |
Mar 30, 2017 | 73.98 | 75.26 | 73.98 | 75.21 | 225,184 | +1.37(+1.86%) |
Mar 29, 2017 | 74.30 | 74.46 | 73.25 | 73.84 | 293,131 | -0.46(-0.62%) |
Mar 28, 2017 | 72.79 | 74.62 | 72.74 | 74.30 | 389,368 | +1.05(+1.44%) |
Mar 27, 2017 | 71.92 | 73.38 | 71.92 | 73.25 | 330,427 | -0.27(-0.37%) |
Mar 24, 2017 | 73.57 | 74.25 | 72.97 | 73.52 | 175,803 | +0.09(+0.12%) |
Mar 23, 2017 | 72.79 | 73.84 | 71.42 | 73.43 | 268,524 | +0.50(+0.69%) |
Mar 22, 2017 | 72.38 | 73.38 | 72.01 | 72.93 | 371,384 | -0.14(-0.19%) |
Mar 21, 2017 | 75.12 | 75.44 | 73.02 | 73.06 | 600,166 | -1.65(-2.20%) |
Mar 20, 2017 | 75.03 | 75.26 | 74.69 | 74.71 | 254,392 | -0.59(-0.79%) |
Mar 17, 2017 | 76.22 | 76.40 | 74.96 | 75.31 | 620,423 | -1.01(-1.32%) |
Mar 16, 2017 | 75.81 | 76.82 | 75.21 | 76.31 | 368,752 | +1.10(+1.46%) |
Mar 15, 2017 | 75.21 | 75.31 | 74.67 | 75.21 | 306,063 | +0.50(+0.67%) |
Mar 14, 2017 | 74.67 | 75.03 | 73.93 | 74.71 | 277,314 | +0.14(+0.18%) |
Mar 13, 2017 | 74.67 | 74.76 | 74.21 | 74.57 | 246,963 | +0.09(+0.12%) |
Mar 10, 2017 | 74.21 | 74.57 | 73.75 | 74.48 | 295,654 | +0.96(+1.31%) |
Mar 09, 2017 | 73.57 | 74.16 | 73.34 | 73.52 | 263,448 | +0.00(+0.00%) |
Mar 08, 2017 | 74.85 | 75.17 | 73.52 | 73.52 | 359,629 | -0.92(-1.23%) |
Mar 07, 2017 | 74.53 | 75.03 | 74.39 | 74.44 | 253,480 | -0.32(-0.43%) |
Mar 06, 2017 | 74.30 | 75.17 | 73.93 | 74.76 | 378,422 | -0.09(-0.12%) |
Mar 03, 2017 | 74.30 | 75.12 | 73.98 | 74.85 | 264,902 | +0.55(+0.74%) |
Mar 02, 2017 | 76.04 | 76.04 | 74.25 | 74.30 | 293,062 | -1.65(-2.17%) |