Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 98.60 | 98.60 | 98.60 | 0 | +2.20(+2.29%) | |
Mar 28, 2018 | 96.18 | 97.66 | 94.56 | 96.40 | 580,139 | +0.27(+0.28%) |
Mar 27, 2018 | 98.74 | 98.74 | 95.32 | 96.13 | 527,690 | -2.11(-2.15%) |
Mar 26, 2018 | 98.74 | 99.84 | 97.12 | 98.25 | 320,419 | +0.99(+1.02%) |
Mar 23, 2018 | 99.28 | 100.74 | 97.17 | 97.26 | 208,084 | -1.84(-1.86%) |
Mar 22, 2018 | 100.54 | 101.08 | 98.96 | 99.10 | 213,208 | -2.52(-2.48%) |
Mar 21, 2018 | 101.53 | 102.47 | 101.42 | 101.62 | 249,984 | -0.05(-0.04%) |
Mar 20, 2018 | 101.17 | 101.84 | 99.41 | 101.66 | 208,527 | +0.67(+0.67%) |
Mar 19, 2018 | 99.68 | 101.26 | 99.68 | 100.99 | 412,159 | +1.30(+1.31%) |
Mar 16, 2018 | 100.49 | 101.10 | 99.59 | 99.68 | 478,280 | -0.45(-0.45%) |
Mar 15, 2018 | 99.64 | 101.17 | 99.28 | 100.13 | 242,731 | +0.58(+0.59%) |
Mar 14, 2018 | 100.76 | 101.53 | 99.32 | 99.55 | 215,981 | -0.90(-0.89%) |
Mar 13, 2018 | 100.99 | 101.62 | 100.22 | 100.45 | 242,714 | +0.04(+0.04%) |
Mar 12, 2018 | 101.44 | 101.93 | 99.73 | 100.40 | 235,639 | -0.90(-0.89%) |
Mar 09, 2018 | 98.65 | 101.39 | 98.65 | 101.30 | 320,878 | +3.24(+3.30%) |
Mar 08, 2018 | 98.78 | 99.32 | 96.81 | 98.07 | 301,335 | -0.49(-0.50%) |
Mar 07, 2018 | 96.90 | 98.87 | 96.76 | 98.56 | 257,617 | +0.90(+0.92%) |
Mar 06, 2018 | 97.17 | 97.75 | 95.75 | 97.66 | 196,841 | +0.81(+0.84%) |
Mar 05, 2018 | 98.42 | 99.01 | 93.27 | 96.85 | 250,295 | -2.07(-2.09%) |
Mar 02, 2018 | 96.85 | 99.01 | 96.13 | 98.92 | 240,660 | +1.26(+1.29%) |
Mar 01, 2018 | 97.84 | 99.01 | 96.76 | 97.66 | 178,475 | -0.18(-0.18%) |
Feb 28, 2018 | 99.28 | 99.58 | 97.75 | 97.84 | 178,401 | -0.94(-0.96%) |
Feb 27, 2018 | 101.84 | 101.84 | 98.74 | 98.78 | 221,770 | -2.92(-2.87%) |
Feb 26, 2018 | 100.18 | 102.02 | 99.05 | 101.71 | 433,726 | +2.16(+2.17%) |
Feb 23, 2018 | 100.13 | 100.31 | 98.60 | 99.55 | 225,055 | +0.18(+0.18%) |
Feb 22, 2018 | 99.95 | 100.94 | 98.83 | 99.37 | 169,920 | -0.09(-0.09%) |
Feb 21, 2018 | 99.10 | 100.58 | 98.97 | 99.46 | 273,354 | +0.54(+0.55%) |
Feb 20, 2018 | 99.32 | 99.55 | 98.63 | 98.92 | 477,636 | -0.90(-0.90%) |
Feb 16, 2018 | 99.82 | 99.82 | 99.82 | 0 | +0.13(+0.14%) | |
Feb 15, 2018 | 100.45 | 100.58 | 99.10 | 99.68 | 236,083 | -0.27(-0.27%) |
Feb 14, 2018 | 97.30 | 100.04 | 96.90 | 99.95 | 371,413 | +2.38(+2.44%) |
Feb 13, 2018 | 95.82 | 97.80 | 94.70 | 97.57 | 234,971 | +1.66(+1.73%) |
Feb 12, 2018 | 94.92 | 97.17 | 94.30 | 95.91 | 229,522 | +1.30(+1.38%) |
Feb 09, 2018 | 96.54 | 97.26 | 93.49 | 94.61 | 480,788 | -1.08(-1.13%) |
Feb 08, 2018 | 100.00 | 95.69 | 95.69 | 311,990 | -4.31(-4.31%) | |
Feb 07, 2018 | 99.28 | 101.17 | 99.12 | 100.00 | 267,331 | +0.31(+0.32%) |
Feb 06, 2018 | 96.41 | 100.29 | 96.41 | 99.68 | 344,310 | +0.25(+0.25%) |
Feb 05, 2018 | 101.21 | 101.75 | 98.29 | 99.44 | 405,797 | -2.49(-2.44%) |
Feb 02, 2018 | 103.41 | 103.41 | 101.97 | 101.93 | 279,069 | -1.75(-1.69%) |
Feb 01, 2018 | 105.03 | 106.51 | 100.58 | 103.68 | 509,786 | +3.95(+3.96%) |
Jan 31, 2018 | 100.76 | 106.06 | 99.55 | 99.73 | 501,463 | +0.04(+0.05%) |
Jan 30, 2018 | 100.04 | 100.22 | 99.35 | 99.68 | 296,842 | -1.12(-1.11%) |
Jan 29, 2018 | 101.39 | 101.75 | 100.67 | 100.81 | 357,503 | -0.94(-0.93%) |
Jan 26, 2018 | 100.76 | 102.29 | 99.86 | 101.75 | 372,614 | +1.93(+1.93%) |
Jan 25, 2018 | 100.27 | 100.27 | 98.83 | 99.82 | 241,969 | +0.00(+0.00%) |
Jan 24, 2018 | 99.86 | 100.09 | 98.74 | 99.82 | 286,076 | +0.13(+0.14%) |
Jan 23, 2018 | 99.91 | 100.07 | 99.01 | 99.68 | 259,735 | -0.22(-0.22%) |
Jan 22, 2018 | 99.28 | 100.04 | 98.34 | 99.91 | 212,941 | +0.58(+0.59%) |
Jan 19, 2018 | 98.07 | 99.37 | 97.93 | 99.33 | 249,722 | +1.80(+1.84%) |
Jan 18, 2018 | 97.30 | 97.93 | 96.95 | 97.53 | 181,355 | +0.49(+0.51%) |
Jan 17, 2018 | 97.93 | 97.93 | 96.68 | 97.03 | 230,802 | -0.13(-0.14%) |
Jan 16, 2018 | 97.84 | 98.25 | 96.72 | 97.17 | 264,379 | -0.22(-0.23%) |
Jan 12, 2018 | 97.39 | 97.39 | 97.39 | 0 | +0.49(+0.51%) | |
Jan 11, 2018 | 93.85 | 97.35 | 93.85 | 96.90 | 377,179 | +2.87(+3.06%) |
Jan 10, 2018 | 93.72 | 94.91 | 93.58 | 94.03 | 405,441 | +0.13(+0.14%) |
Jan 09, 2018 | 94.25 | 94.42 | 93.50 | 93.89 | 340,723 | +0.00(+0.00%) |
Jan 08, 2018 | 93.54 | 94.91 | 93.01 | 93.89 | 232,922 | +1.20(+1.29%) |
Jan 05, 2018 | 92.61 | 93.25 | 92.21 | 92.70 | 204,278 | +0.75(+0.82%) |
Jan 04, 2018 | 92.70 | 93.58 | 91.72 | 91.95 | 441,897 | -0.40(-0.43%) |
Jan 03, 2018 | 92.52 | 93.05 | 91.90 | 92.34 | 221,019 | -0.18(-0.19%) |
Jan 02, 2018 | 92.39 | 93.81 | 92.26 | 92.52 | 228,309 | +0.35(+0.38%) |
Dec 29, 2017 | 92.17 | 92.17 | 92.17 | 0 | -1.06(-1.14%) | |
Dec 28, 2017 | 93.85 | 93.85 | 92.43 | 93.23 | 109,633 | -0.66(-0.71%) |
Dec 27, 2017 | 93.23 | 94.11 | 92.96 | 93.89 | 124,994 | +0.58(+0.62%) |
Dec 26, 2017 | 93.32 | 93.67 | 92.68 | 93.32 | 119,239 | +0.00(+0.00%) |
Dec 22, 2017 | 92.52 | 93.50 | 92.08 | 93.32 | 151,635 | +0.84(+0.91%) |
Dec 21, 2017 | 93.45 | 93.45 | 91.81 | 92.48 | 165,369 | -0.49(-0.52%) |
Dec 20, 2017 | 92.65 | 93.23 | 92.17 | 92.96 | 283,252 | +0.58(+0.62%) |
Dec 19, 2017 | 92.70 | 93.10 | 92.03 | 92.39 | 223,191 | -0.13(-0.14%) |
Dec 18, 2017 | 92.34 | 92.92 | 91.41 | 92.52 | 231,153 | +0.75(+0.82%) |
Dec 15, 2017 | 91.86 | 93.01 | 91.37 | 91.77 | 646,518 | -0.04(-0.05%) |
Dec 14, 2017 | 93.58 | 93.63 | 91.10 | 91.81 | 277,955 | -0.71(-0.77%) |
Dec 13, 2017 | 91.86 | 93.67 | 91.81 | 92.52 | 190,469 | +0.44(+0.48%) |
Dec 12, 2017 | 92.03 | 93.81 | 91.35 | 92.08 | 226,905 | +0.13(+0.14%) |
Dec 11, 2017 | 92.88 | 93.23 | 91.24 | 91.95 | 354,726 | -1.02(-1.10%) |
Dec 08, 2017 | 93.10 | 95.27 | 92.52 | 92.96 | 422,738 | +0.89(+0.96%) |
Dec 07, 2017 | 90.75 | 92.26 | 90.31 | 92.08 | 328,451 | +1.24(+1.36%) |
Dec 06, 2017 | 91.28 | 90.40 | 90.53 | 90.84 | 173,549 | +0.44(+0.49%) |
Dec 05, 2017 | 91.10 | 91.86 | 89.13 | 90.40 | 315,818 | -0.44(-0.49%) |
Dec 04, 2017 | 91.77 | 92.61 | 90.66 | 90.84 | 255,260 | +0.00(+0.00%) |
Dec 01, 2017 | 91.28 | 91.72 | 88.94 | 90.84 | 232,129 | -0.53(-0.58%) |
Nov 30, 2017 | 90.09 | 91.70 | 90.09 | 91.37 | 284,862 | +1.59(+1.78%) |
Nov 29, 2017 | 88.58 | 90.04 | 88.28 | 89.78 | 210,400 | +1.28(+1.45%) |
Nov 28, 2017 | 87.21 | 88.54 | 87.03 | 88.49 | 167,806 | +1.55(+1.78%) |
Nov 27, 2017 | 86.94 | 87.52 | 86.68 | 86.94 | 172,012 | +0.18(+0.20%) |
Nov 24, 2017 | 87.03 | 87.65 | 86.59 | 86.77 | 65,460 | -0.04(-0.05%) |
Nov 22, 2017 | 87.08 | 87.30 | 86.63 | 86.81 | 137,221 | +0.00(+0.00%) |
Nov 21, 2017 | 86.32 | 86.90 | 85.70 | 86.81 | 188,549 | +1.02(+1.19%) |
Nov 20, 2017 | 84.29 | 86.19 | 84.24 | 85.79 | 202,465 | +1.51(+1.79%) |
Nov 17, 2017 | 85.00 | 85.35 | 83.93 | 84.29 | 354,197 | -1.42(-1.65%) |
Nov 16, 2017 | 84.60 | 85.75 | 84.33 | 85.70 | 303,130 | +1.55(+1.84%) |
Nov 15, 2017 | 84.46 | 85.08 | 83.93 | 84.15 | 377,767 | -0.93(-1.09%) |
Nov 14, 2017 | 84.95 | 85.66 | 84.55 | 85.08 | 361,307 | -0.22(-0.26%) |
Nov 13, 2017 | 85.39 | 85.75 | 84.95 | 85.31 | 363,044 | -0.40(-0.46%) |
Nov 10, 2017 | 85.22 | 86.32 | 84.82 | 85.70 | 248,944 | +0.35(+0.41%) |
Nov 09, 2017 | 86.72 | 87.38 | 85.26 | 85.35 | 376,450 | -1.50(-1.73%) |
Nov 08, 2017 | 87.43 | 88.03 | 86.19 | 86.85 | 358,156 | -0.44(-0.51%) |
Nov 07, 2017 | 86.99 | 88.76 | 86.23 | 87.30 | 231,432 | +0.31(+0.36%) |
Nov 06, 2017 | 87.56 | 88.31 | 86.90 | 86.99 | 224,180 | -1.11(-1.26%) |
Nov 03, 2017 | 88.18 | 88.40 | 87.07 | 88.09 | 208,271 | -0.31(-0.35%) |
Nov 02, 2017 | 87.43 | 88.45 | 86.96 | 88.40 | 209,913 | +1.06(+1.22%) |
Nov 01, 2017 | 88.09 | 88.27 | 86.90 | 87.34 | 171,684 | +0.00(+0.00%) |
Oct 31, 2017 | 87.25 | 88.36 | 86.90 | 87.34 | 332,335 | +0.31(+0.36%) |
Oct 30, 2017 | 89.64 | 89.82 | 86.90 | 87.03 | 241,070 | -3.10(-3.43%) |
Oct 27, 2017 | 88.93 | 90.13 | 88.09 | 90.13 | 352,798 | +1.81(+2.05%) |
Oct 26, 2017 | 89.33 | 89.33 | 86.32 | 88.31 | 436,570 | +0.75(+0.86%) |
Oct 25, 2017 | 88.09 | 88.09 | 86.41 | 87.56 | 194,172 | -0.57(-0.65%) |
Oct 24, 2017 | 87.83 | 88.87 | 87.65 | 88.14 | 238,639 | +0.31(+0.35%) |
Oct 23, 2017 | 88.49 | 88.49 | 86.90 | 87.83 | 337,990 | -0.71(-0.80%) |
Oct 20, 2017 | 87.69 | 89.02 | 87.69 | 88.53 | 174,124 | +0.88(+1.01%) |
Oct 19, 2017 | 86.68 | 87.78 | 86.19 | 87.65 | 150,761 | +0.49(+0.56%) |
Oct 18, 2017 | 86.63 | 87.43 | 86.23 | 87.16 | 232,870 | +0.71(+0.82%) |
Oct 17, 2017 | 86.94 | 87.27 | 86.01 | 86.46 | 278,226 | -0.44(-0.51%) |
Oct 16, 2017 | 86.94 | 90.70 | 85.62 | 86.90 | 330,644 | +0.49(+0.56%) |
Oct 13, 2017 | 88.62 | 88.67 | 86.32 | 86.41 | 227,600 | -2.17(-2.45%) |
Oct 12, 2017 | 87.96 | 88.93 | 87.96 | 88.58 | 185,444 | +0.49(+0.55%) |
Oct 11, 2017 | 87.30 | 88.49 | 87.25 | 88.09 | 184,717 | +0.71(+0.81%) |
Oct 10, 2017 | 87.34 | 87.78 | 86.99 | 87.38 | 136,657 | +0.35(+0.41%) |
Oct 09, 2017 | 88.00 | 88.56 | 86.81 | 87.03 | 162,848 | -0.88(-1.01%) |
Oct 06, 2017 | 88.53 | 89.26 | 87.78 | 87.92 | 222,816 | -0.40(-0.45%) |
Oct 05, 2017 | 88.62 | 88.62 | 87.76 | 88.31 | 329,306 | -0.40(-0.45%) |
Oct 04, 2017 | 89.29 | 89.99 | 88.49 | 88.71 | 868,926 | -0.44(-0.50%) |
Oct 03, 2017 | 88.31 | 89.46 | 88.22 | 89.15 | 414,959 | +1.33(+1.51%) |
Oct 02, 2017 | 88.14 | 88.69 | 86.85 | 87.83 | 378,056 | -0.31(-0.35%) |
Sep 29, 2017 | 88.00 | 88.45 | 87.69 | 88.14 | 256,227 | +0.49(+0.55%) |
Sep 28, 2017 | 87.78 | 87.92 | 87.12 | 87.65 | 205,534 | -0.22(-0.25%) |
Sep 27, 2017 | 87.25 | 88.18 | 86.81 | 87.87 | 256,100 | +0.93(+1.07%) |
Sep 26, 2017 | 86.50 | 87.41 | 85.97 | 86.94 | 222,287 | +0.40(+0.46%) |
Sep 25, 2017 | 86.28 | 86.72 | 85.57 | 86.54 | 345,509 | +0.53(+0.62%) |
Sep 22, 2017 | 86.15 | 86.15 | 85.66 | 86.01 | 175,014 | +0.49(+0.57%) |
Sep 21, 2017 | 85.35 | 86.15 | 85.22 | 85.53 | 176,668 | +0.04(+0.05%) |
Sep 20, 2017 | 84.11 | 85.53 | 84.11 | 85.48 | 199,760 | +1.46(+1.74%) |
Sep 19, 2017 | 84.73 | 85.08 | 83.91 | 84.02 | 335,556 | -0.57(-0.68%) |
Sep 18, 2017 | 84.55 | 84.91 | 84.38 | 84.60 | 274,307 | +0.40(+0.47%) |
Sep 15, 2017 | 82.96 | 84.20 | 82.92 | 84.20 | 422,299 | +0.93(+1.12%) |
Sep 14, 2017 | 83.63 | 83.87 | 81.99 | 83.27 | 584,374 | -0.84(-1.00%) |
Sep 13, 2017 | 84.11 | 84.20 | 83.67 | 84.11 | 578,739 | +0.00(+0.00%) |
Sep 12, 2017 | 84.29 | 83.54 | 84.11 | 331,496 | +0.44(+0.53%) | |
Sep 11, 2017 | 84.55 | 85.04 | 83.18 | 83.67 | 525,947 | -0.13(-0.16%) |
Sep 08, 2017 | 82.48 | 84.11 | 82.43 | 83.80 | 488,167 | +1.28(+1.55%) |
Sep 07, 2017 | 83.54 | 83.54 | 81.86 | 82.52 | 756,925 | -0.80(-0.96%) |
Sep 06, 2017 | 83.98 | 84.42 | 82.87 | 83.32 | 625,948 | -0.44(-0.53%) |
Sep 05, 2017 | 83.09 | 84.33 | 83.09 | 83.76 | 608,466 | +0.31(+0.37%) |
Sep 01, 2017 | 82.96 | 83.45 | 82.56 | 83.45 | 620,302 | +0.88(+1.07%) |
Aug 31, 2017 | 81.55 | 82.96 | 81.24 | 82.56 | 669,847 | +1.33(+1.63%) |
Aug 30, 2017 | 79.56 | 82.52 | 79.41 | 81.24 | 972,669 | +3.41(+4.38%) |
Aug 29, 2017 | 75.44 | 77.97 | 75.44 | 77.83 | 513,836 | +2.03(+2.68%) |
Aug 28, 2017 | 74.38 | 76.06 | 74.38 | 75.80 | 446,592 | +1.72(+2.33%) |
Aug 25, 2017 | 72.61 | 75.22 | 72.57 | 74.07 | 343,449 | +1.72(+2.38%) |
Aug 24, 2017 | 72.75 | 76.02 | 72.11 | 72.35 | 262,678 | -0.09(-0.12%) |
Aug 23, 2017 | 72.30 | 73.23 | 71.95 | 72.44 | 260,698 | -0.13(-0.18%) |
Aug 22, 2017 | 72.70 | 72.75 | 71.82 | 72.57 | 237,794 | +0.09(+0.12%) |
Aug 21, 2017 | 71.99 | 73.28 | 71.95 | 72.48 | 351,575 | +0.35(+0.49%) |
Aug 18, 2017 | 71.77 | 72.70 | 70.76 | 72.13 | 919,824 | +0.09(+0.12%) |
Aug 17, 2017 | 73.14 | 73.21 | 71.66 | 72.04 | 462,090 | -1.33(-1.81%) |
Aug 16, 2017 | 73.90 | 74.60 | 73.23 | 73.37 | 412,968 | -0.62(-0.84%) |
Aug 15, 2017 | 75.18 | 75.31 | 73.94 | 73.98 | 240,805 | -1.19(-1.59%) |
Aug 14, 2017 | 74.69 | 75.58 | 74.25 | 75.18 | 418,052 | +0.88(+1.19%) |
Aug 11, 2017 | 73.76 | 74.56 | 73.68 | 74.29 | 206,403 | +0.75(+1.02%) |
Aug 10, 2017 | 73.90 | 74.60 | 73.54 | 73.54 | 316,257 | -0.57(-0.78%) |
Aug 09, 2017 | 73.81 | 74.43 | 73.23 | 74.12 | 256,188 | -0.04(-0.06%) |
Aug 08, 2017 | 73.99 | 74.69 | 72.75 | 74.16 | 268,545 | +0.02(+0.03%) |
Aug 07, 2017 | 74.43 | 74.43 | 73.63 | 74.14 | 304,719 | -0.24(-0.33%) |
Aug 04, 2017 | 72.75 | 74.47 | 72.75 | 74.38 | 332,434 | +1.77(+2.43%) |
Aug 03, 2017 | 72.04 | 72.70 | 71.95 | 72.62 | 197,725 | +0.53(+0.74%) |
Aug 02, 2017 | 72.66 | 72.66 | 71.64 | 72.09 | 279,326 | -0.49(-0.67%) |
Aug 01, 2017 | 73.54 | 73.81 | 72.31 | 72.57 | 350,512 | -0.88(-1.20%) |
Jul 31, 2017 | 73.10 | 73.76 | 72.84 | 73.45 | 347,204 | +0.75(+1.03%) |
Jul 28, 2017 | 72.09 | 72.88 | 71.78 | 72.70 | 459,186 | +0.62(+0.86%) |
Jul 27, 2017 | 78.76 | 78.76 | 71.93 | 72.09 | 834,937 | -6.67(-8.47%) |
Jul 26, 2017 | 79.11 | 79.51 | 78.23 | 78.76 | 437,212 | -0.27(-0.34%) |
Jul 25, 2017 | 78.76 | 79.90 | 78.53 | 79.02 | 585,114 | +0.80(+1.02%) |
Jul 24, 2017 | 77.03 | 78.31 | 76.81 | 78.23 | 305,033 | +1.19(+1.55%) |
Jul 21, 2017 | 76.90 | 77.52 | 76.41 | 77.03 | 298,407 | -0.09(-0.11%) |
Jul 20, 2017 | 77.52 | 76.06 | 77.12 | 225,030 | +0.62(+0.81%) | |
Jul 19, 2017 | 76.90 | 77.17 | 76.33 | 76.50 | 238,160 | -0.53(-0.69%) |
Jul 18, 2017 | 77.56 | 77.83 | 76.77 | 77.03 | 265,674 | -0.62(-0.80%) |
Jul 17, 2017 | 77.34 | 78.16 | 76.99 | 77.65 | 222,698 | +0.00(+0.00%) |
Jul 14, 2017 | 76.68 | 78.00 | 76.68 | 77.65 | 178,000 | +0.80(+1.03%) |
Jul 13, 2017 | 77.30 | 77.34 | 76.28 | 76.86 | 147,049 | -0.53(-0.69%) |
Jul 12, 2017 | 77.78 | 78.05 | 76.99 | 77.39 | 203,616 | +0.31(+0.40%) |
Jul 11, 2017 | 77.78 | 78.00 | 76.46 | 77.08 | 262,465 | -0.57(-0.74%) |
Jul 10, 2017 | 77.96 | 78.80 | 77.65 | 77.65 | 319,480 | -0.53(-0.68%) |
Jul 07, 2017 | 77.25 | 78.31 | 76.99 | 78.18 | 205,200 | +1.02(+1.32%) |
Jul 06, 2017 | 77.03 | 77.96 | 76.46 | 77.17 | 771,457 | -0.18(-0.23%) |
Jul 05, 2017 | 77.43 | 78.05 | 76.90 | 77.34 | 382,354 | +0.13(+0.17%) |
Jul 03, 2017 | 76.15 | 77.65 | 75.53 | 77.21 | 141,372 | +1.59(+2.10%) |
Jun 30, 2017 | 76.19 | 75.31 | 75.62 | 321,377 | -0.13(-0.17%) | |
Jun 29, 2017 | 76.28 | 76.72 | 75.13 | 75.75 | 307,991 | -0.53(-0.69%) |
Jun 28, 2017 | 75.09 | 76.59 | 74.56 | 76.28 | 241,305 | +1.50(+2.01%) |
Jun 27, 2017 | 74.87 | 75.75 | 74.65 | 74.78 | 187,948 | -0.27(-0.35%) |
Jun 26, 2017 | 74.65 | 75.18 | 73.90 | 75.05 | 338,687 | +0.62(+0.83%) |
Jun 23, 2017 | 74.47 | 74.82 | 74.27 | 74.43 | 478,676 | +0.00(+0.00%) |
Jun 22, 2017 | 74.91 | 74.96 | 74.03 | 74.43 | 166,069 | -0.53(-0.71%) |
Jun 21, 2017 | 75.66 | 75.66 | 74.78 | 74.96 | 189,113 | -0.75(-0.99%) |
Jun 20, 2017 | 77.34 | 77.34 | 75.66 | 75.71 | 141,111 | -1.90(-2.45%) |
Jun 19, 2017 | 77.74 | 78.18 | 77.01 | 77.61 | 189,862 | +0.09(+0.11%) |
Jun 16, 2017 | 77.78 | 78.14 | 76.86 | 77.52 | 825,402 | -0.31(-0.40%) |
Jun 15, 2017 | 75.93 | 77.92 | 75.93 | 77.83 | 292,677 | +1.24(+1.61%) |
Jun 14, 2017 | 77.03 | 77.29 | 76.26 | 76.59 | 477,341 | -0.49(-0.63%) |
Jun 13, 2017 | 76.72 | 77.47 | 76.37 | 77.08 | 316,674 | +0.75(+0.98%) |
Jun 12, 2017 | 75.35 | 76.50 | 75.35 | 76.33 | 392,779 | +0.93(+1.23%) |
Jun 09, 2017 | 74.96 | 75.58 | 74.16 | 75.40 | 236,850 | +0.62(+0.83%) |
Jun 08, 2017 | 74.07 | 75.44 | 73.99 | 74.78 | 245,647 | +0.53(+0.71%) |
Jun 07, 2017 | 74.25 | 74.69 | 73.72 | 74.25 | 271,373 | +0.09(+0.12%) |
Jun 06, 2017 | 74.43 | 74.96 | 74.12 | 74.16 | 293,366 | -0.53(-0.71%) |
Jun 05, 2017 | 74.60 | 75.27 | 74.38 | 74.69 | 291,369 | -0.04(-0.06%) |
Jun 02, 2017 | 75.22 | 75.80 | 74.69 | 74.74 | 235,056 | -0.22(-0.29%) |
Jun 01, 2017 | 73.99 | 74.96 | 73.59 | 74.96 | 289,550 | +1.15(+1.56%) |
May 31, 2017 | 74.25 | 74.60 | 73.06 | 73.81 | 177,160 | -0.27(-0.36%) |
May 30, 2017 | 73.41 | 74.21 | 73.19 | 74.07 | 220,880 | +0.53(+0.72%) |
May 26, 2017 | 74.52 | 74.87 | 73.45 | 73.54 | 188,554 | -0.93(-1.25%) |
May 25, 2017 | 74.21 | 74.60 | 73.41 | 74.47 | 270,438 | +0.57(+0.78%) |
May 24, 2017 | 73.81 | 74.29 | 73.54 | 73.90 | 148,954 | +0.18(+0.24%) |
May 23, 2017 | 73.32 | 73.99 | 72.79 | 73.72 | 181,409 | +0.49(+0.66%) |
May 22, 2017 | 72.57 | 73.94 | 72.31 | 73.23 | 223,423 | +0.88(+1.22%) |
May 19, 2017 | 72.31 | 72.92 | 71.95 | 72.35 | 553,781 | +0.35(+0.49%) |
May 18, 2017 | 71.29 | 73.32 | 71.07 | 72.00 | 369,347 | +0.40(+0.56%) |
May 17, 2017 | 72.79 | 73.15 | 70.94 | 71.60 | 462,846 | -2.25(-3.05%) |
May 16, 2017 | 72.62 | 74.12 | 72.48 | 73.85 | 410,657 | +1.24(+1.70%) |
May 15, 2017 | 71.73 | 73.81 | 71.73 | 72.62 | 264,620 | +0.84(+1.17%) |
May 12, 2017 | 72.88 | 73.01 | 71.45 | 71.78 | 295,675 | -1.24(-1.69%) |
May 11, 2017 | 73.45 | 73.59 | 72.75 | 73.01 | 221,146 | -0.80(-1.08%) |
May 10, 2017 | 73.37 | 74.07 | 73.15 | 73.81 | 361,618 | +0.27(+0.36%) |
May 09, 2017 | 73.59 | 73.99 | 73.19 | 73.54 | 257,290 | -0.01(-0.01%) |
May 08, 2017 | 73.95 | 74.08 | 73.16 | 73.55 | 277,039 | -0.44(-0.60%) |
May 05, 2017 | 74.21 | 74.35 | 73.64 | 73.99 | 312,363 | +0.00(+0.00%) |
May 04, 2017 | 74.74 | 75.05 | 73.60 | 73.99 | 387,862 | -0.71(-0.95%) |
May 03, 2017 | 75.05 | 76.60 | 74.43 | 74.70 | 395,048 | -0.66(-0.88%) |
May 02, 2017 | 75.45 | 76.11 | 74.92 | 75.36 | 273,388 | -0.04(-0.06%) |
May 01, 2017 | 75.71 | 76.64 | 75.14 | 75.41 | 436,159 | +0.00(+0.00%) |
Apr 28, 2017 | 76.55 | 76.60 | 75.14 | 75.41 | 341,511 | -1.01(-1.33%) |
Apr 27, 2017 | 75.67 | 76.91 | 75.34 | 76.42 | 541,646 | +0.75(+0.99%) |
Apr 26, 2017 | 76.11 | 76.38 | 75.27 | 75.67 | 343,136 | -0.71(-0.92%) |
Apr 25, 2017 | 77.21 | 77.88 | 76.33 | 76.38 | 259,190 | -0.93(-1.20%) |
Apr 24, 2017 | 76.68 | 77.57 | 76.42 | 77.30 | 281,174 | +1.90(+2.52%) |
Apr 21, 2017 | 75.10 | 75.80 | 74.57 | 75.41 | 298,019 | +0.62(+0.83%) |
Apr 20, 2017 | 74.43 | 75.10 | 74.13 | 74.79 | 184,147 | +0.71(+0.95%) |
Apr 19, 2017 | 74.35 | 74.88 | 73.95 | 74.08 | 201,568 | +0.13(+0.18%) |
Apr 18, 2017 | 74.17 | 74.39 | 73.67 | 73.95 | 301,431 | -0.49(-0.65%) |
Apr 17, 2017 | 73.46 | 74.57 | 73.29 | 74.43 | 310,707 | +1.15(+1.57%) |
Apr 13, 2017 | 74.13 | 74.61 | 73.24 | 73.29 | 260,125 | -0.93(-1.25%) |
Apr 12, 2017 | 75.93 | 75.93 | 74.17 | 74.21 | 305,699 | -1.81(-2.38%) |
Apr 11, 2017 | 75.85 | 76.11 | 74.88 | 76.02 | 312,246 | -0.22(-0.29%) |
Apr 10, 2017 | 75.80 | 77.26 | 75.80 | 76.24 | 421,292 | +0.71(+0.93%) |
Apr 07, 2017 | 75.93 | 76.16 | 75.23 | 75.54 | 274,940 | -0.53(-0.70%) |
Apr 06, 2017 | 76.02 | 76.60 | 75.56 | 76.07 | 282,114 | +0.04(+0.06%) |
Apr 05, 2017 | 76.55 | 77.08 | 75.98 | 76.02 | 538,327 | +0.00(+0.00%) |
Apr 04, 2017 | 75.41 | 76.07 | 75.27 | 76.02 | 344,296 | +0.53(+0.70%) |