Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 99.08 | 100.96 | 97.73 | 98.02 | 672,959 | -0.55(-0.56%) |
Apr 27, 2018 | 99.49 | 99.88 | 97.05 | 98.57 | 524,649 | -0.82(-0.82%) |
Apr 26, 2018 | 98.25 | 99.54 | 97.77 | 99.39 | 989,491 | +1.29(+1.32%) |
Apr 25, 2018 | 99.09 | 99.19 | 97.56 | 98.09 | 654,093 | -0.96(-0.97%) |
Apr 24, 2018 | 102.31 | 103.17 | 97.31 | 99.06 | 1,004,171 | -2.86(-2.81%) |
Apr 23, 2018 | 100.48 | 103.42 | 100.48 | 101.92 | 912,615 | +1.16(+1.16%) |
Apr 20, 2018 | 102.58 | 102.78 | 100.12 | 100.75 | 1,121,277 | -2.66(-2.57%) |
Apr 19, 2018 | 104.76 | 104.76 | 102.39 | 103.41 | 746,814 | -1.62(-1.54%) |
Apr 18, 2018 | 103.04 | 105.52 | 103.04 | 105.03 | 1,007,233 | +2.80(+2.73%) |
Apr 17, 2018 | 101.94 | 103.27 | 101.83 | 102.24 | 807,866 | +1.14(+1.12%) |
Apr 16, 2018 | 100.21 | 101.28 | 98.85 | 101.10 | 764,017 | +1.57(+1.57%) |
Apr 13, 2018 | 100.47 | 100.72 | 98.66 | 99.53 | 613,843 | -0.27(-0.28%) |
Apr 12, 2018 | 99.51 | 100.23 | 97.82 | 99.81 | 862,721 | +0.78(+0.79%) |
Apr 11, 2018 | 99.26 | 99.36 | 97.64 | 99.03 | 1,004,922 | -0.86(-0.86%) |
Apr 10, 2018 | 99.41 | 101.05 | 98.93 | 99.89 | 1,082,754 | +2.60(+2.67%) |
Apr 09, 2018 | 97.03 | 99.10 | 96.09 | 97.29 | 1,533,467 | -0.93(-0.95%) |
Apr 06, 2018 | 99.80 | 100.90 | 97.10 | 98.22 | 1,259,387 | -3.15(-3.11%) |
Apr 05, 2018 | 99.14 | 102.17 | 99.14 | 101.37 | 1,074,265 | +2.68(+2.71%) |
Apr 04, 2018 | 94.36 | 98.99 | 94.04 | 98.70 | 1,467,100 | -1.81(-1.81%) |
Apr 03, 2018 | 100.59 | 101.03 | 99.18 | 100.51 | 856,811 | +0.80(+0.80%) |
Apr 02, 2018 | 101.49 | 102.44 | 98.32 | 99.72 | 794,318 | -2.14(-2.10%) |
Mar 29, 2018 | 101.85 | 101.85 | 101.85 | 0 | +2.88(+2.91%) | |
Mar 28, 2018 | 104.33 | 104.33 | 98.92 | 98.97 | 1,542,504 | -4.88(-4.70%) |
Mar 27, 2018 | 105.64 | 106.87 | 103.33 | 103.86 | 581,912 | -0.89(-0.85%) |
Mar 26, 2018 | 104.57 | 105.43 | 102.52 | 104.75 | 449,590 | +1.52(+1.47%) |
Mar 23, 2018 | 104.28 | 106.12 | 103.19 | 103.22 | 660,467 | -0.65(-0.63%) |
Mar 22, 2018 | 106.23 | 107.33 | 103.41 | 103.88 | 724,030 | -3.89(-3.61%) |
Mar 21, 2018 | 105.31 | 108.56 | 105.31 | 107.77 | 523,546 | +2.50(+2.38%) |
Mar 20, 2018 | 105.47 | 106.83 | 105.06 | 105.27 | 585,509 | +0.41(+0.39%) |
Mar 19, 2018 | 105.74 | 105.90 | 103.85 | 104.86 | 575,695 | -1.32(-1.24%) |
Mar 16, 2018 | 105.90 | 106.70 | 104.82 | 106.18 | 653,264 | +0.32(+0.30%) |
Mar 15, 2018 | 106.83 | 106.94 | 105.60 | 105.86 | 518,996 | -0.76(-0.71%) |
Mar 14, 2018 | 108.74 | 108.97 | 106.07 | 106.62 | 539,845 | -1.64(-1.51%) |
Mar 13, 2018 | 108.95 | 109.91 | 107.81 | 108.26 | 369,333 | +0.06(+0.05%) |
Mar 12, 2018 | 110.07 | 111.15 | 107.82 | 108.20 | 747,645 | -1.71(-1.56%) |
Mar 09, 2018 | 107.91 | 110.22 | 107.27 | 109.92 | 1,055,446 | +3.28(+3.08%) |
Mar 08, 2018 | 107.95 | 108.56 | 105.48 | 106.63 | 779,052 | -1.34(-1.24%) |
Mar 07, 2018 | 108.45 | 105.24 | 107.97 | 931,744 | +0.61(+0.57%) | |
Mar 06, 2018 | 105.12 | 107.53 | 105.12 | 107.36 | 1,374,732 | +2.88(+2.75%) |
Mar 05, 2018 | 99.29 | 104.62 | 99.22 | 104.48 | 1,687,489 | +4.37(+4.37%) |
Mar 02, 2018 | 97.17 | 100.43 | 96.44 | 100.11 | 689,856 | +2.08(+2.12%) |
Mar 01, 2018 | 99.10 | 100.98 | 97.14 | 98.03 | 797,533 | -1.17(-1.18%) |
Feb 28, 2018 | 101.83 | 102.40 | 99.18 | 99.20 | 725,686 | -2.59(-2.55%) |
Feb 27, 2018 | 102.63 | 102.74 | 101.46 | 101.80 | 609,552 | -1.01(-0.98%) |
Feb 26, 2018 | 102.24 | 103.02 | 101.15 | 102.80 | 549,576 | +1.11(+1.09%) |
Feb 23, 2018 | 102.04 | 102.28 | 100.83 | 101.69 | 674,304 | +0.14(+0.13%) |
Feb 22, 2018 | 100.01 | 102.34 | 99.20 | 101.56 | 882,594 | +2.33(+2.35%) |
Feb 21, 2018 | 97.84 | 101.39 | 97.73 | 99.23 | 1,450,326 | +1.40(+1.43%) |
Feb 20, 2018 | 95.39 | 98.69 | 90.87 | 97.83 | 1,393,031 | +0.18(+0.19%) |
Feb 16, 2018 | 97.64 | 97.64 | 97.64 | 0 | -2.27(-2.27%) | |
Feb 15, 2018 | 101.79 | 101.97 | 99.02 | 99.91 | 985,902 | -0.76(-0.75%) |
Feb 14, 2018 | 97.52 | 101.17 | 97.52 | 100.67 | 815,590 | +2.28(+2.31%) |
Feb 13, 2018 | 96.82 | 99.19 | 95.57 | 98.39 | 769,334 | +1.23(+1.27%) |
Feb 12, 2018 | 95.00 | 97.50 | 94.83 | 97.16 | 709,105 | +3.27(+3.48%) |
Feb 09, 2018 | 94.95 | 94.95 | 89.92 | 93.89 | 1,019,121 | +0.52(+0.56%) |
Feb 08, 2018 | 98.05 | 98.42 | 93.22 | 93.37 | 1,317,584 | -4.42(-4.52%) |
Feb 07, 2018 | 98.38 | 99.46 | 97.18 | 97.79 | 862,283 | -1.18(-1.19%) |
Feb 06, 2018 | 92.29 | 99.26 | 92.06 | 98.97 | 1,480,480 | +3.35(+3.50%) |
Feb 05, 2018 | 96.44 | 98.53 | 93.41 | 95.62 | 828,788 | -1.70(-1.75%) |
Feb 02, 2018 | 101.04 | 101.15 | 96.45 | 97.32 | 1,039,657 | -4.19(-4.13%) |
Feb 01, 2018 | 102.96 | 103.63 | 101.21 | 101.51 | 898,758 | -1.47(-1.43%) |
Jan 31, 2018 | 102.55 | 104.29 | 101.93 | 102.98 | 717,243 | +1.39(+1.37%) |
Jan 30, 2018 | 102.26 | 102.43 | 100.46 | 101.59 | 843,714 | -1.46(-1.41%) |
Jan 29, 2018 | 104.58 | 104.59 | 102.10 | 103.05 | 647,392 | -1.36(-1.30%) |
Jan 26, 2018 | 104.04 | 105.35 | 103.14 | 104.41 | 612,484 | +0.83(+0.80%) |
Jan 25, 2018 | 102.40 | 104.47 | 102.40 | 103.58 | 646,456 | +1.93(+1.90%) |
Jan 24, 2018 | 102.22 | 103.35 | 100.62 | 101.65 | 872,868 | +0.02(+0.02%) |
Jan 23, 2018 | 101.32 | 101.75 | 100.80 | 101.63 | 706,800 | +1.15(+1.15%) |
Jan 22, 2018 | 100.37 | 100.69 | 99.97 | 100.48 | 636,218 | -0.25(-0.25%) |
Jan 19, 2018 | 99.48 | 100.83 | 99.14 | 100.73 | 843,875 | +1.94(+1.96%) |
Jan 18, 2018 | 99.23 | 99.34 | 97.41 | 98.79 | 1,363,805 | -0.70(-0.70%) |
Jan 17, 2018 | 101.81 | 102.31 | 99.19 | 99.48 | 1,452,937 | -1.49(-1.48%) |
Jan 16, 2018 | 103.82 | 103.82 | 99.78 | 100.97 | 871,326 | -3.24(-3.11%) |
Jan 12, 2018 | 104.21 | 104.21 | 104.21 | 0 | +0.63(+0.61%) | |
Jan 11, 2018 | 101.80 | 103.63 | 101.47 | 103.58 | 580,026 | +2.55(+2.53%) |
Jan 10, 2018 | 101.97 | 100.65 | 101.03 | 480,685 | -0.94(-0.92%) | |
Jan 09, 2018 | 102.31 | 103.73 | 101.68 | 101.97 | 802,492 | -0.14(-0.14%) |
Jan 08, 2018 | 101.59 | 102.18 | 100.71 | 102.11 | 793,501 | +0.78(+0.77%) |
Jan 05, 2018 | 100.32 | 101.50 | 99.88 | 101.33 | 589,893 | +1.55(+1.55%) |
Jan 04, 2018 | 99.32 | 99.79 | 98.74 | 99.78 | 1,118,115 | +0.89(+0.90%) |
Jan 03, 2018 | 98.77 | 99.25 | 98.07 | 98.90 | 959,720 | -0.88(-0.88%) |
Jan 02, 2018 | 97.84 | 99.78 | 97.43 | 99.77 | 504,480 | +2.34(+2.40%) |
Dec 29, 2017 | 97.43 | 97.43 | 97.43 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 97.05 | 97.38 | 96.23 | 97.35 | 386,934 | +0.70(+0.72%) |
Dec 27, 2017 | 96.87 | 97.27 | 96.04 | 96.66 | 395,507 | +0.16(+0.16%) |
Dec 26, 2017 | 95.69 | 96.81 | 95.41 | 96.50 | 441,603 | +0.79(+0.82%) |
Dec 22, 2017 | 95.82 | 95.91 | 94.98 | 95.71 | 382,415 | +0.09(+0.10%) |
Dec 21, 2017 | 94.87 | 96.00 | 94.31 | 95.62 | 584,031 | +0.93(+0.99%) |
Dec 20, 2017 | 94.76 | 95.34 | 94.16 | 94.69 | 599,909 | +0.58(+0.61%) |
Dec 19, 2017 | 94.48 | 94.92 | 93.89 | 94.11 | 815,768 | -0.38(-0.41%) |
Dec 18, 2017 | 93.36 | 95.19 | 93.15 | 94.50 | 1,933,811 | +2.41(+2.61%) |
Dec 15, 2017 | 93.02 | 93.04 | 91.97 | 92.09 | 1,196,528 | -0.25(-0.27%) |
Dec 14, 2017 | 93.00 | 93.82 | 92.06 | 92.34 | 1,140,217 | -0.50(-0.54%) |
Dec 13, 2017 | 92.58 | 93.48 | 92.25 | 92.84 | 1,306,323 | +0.58(+0.62%) |
Dec 12, 2017 | 92.24 | 92.87 | 91.90 | 92.27 | 399,161 | +0.22(+0.24%) |
Dec 11, 2017 | 91.72 | 92.98 | 91.52 | 92.05 | 689,735 | +0.79(+0.86%) |
Dec 08, 2017 | 91.48 | 92.10 | 90.77 | 91.26 | 645,455 | +0.38(+0.41%) |
Dec 07, 2017 | 89.73 | 91.07 | 89.07 | 90.88 | 678,133 | +1.54(+1.72%) |
Dec 06, 2017 | 89.40 | 90.55 | 88.60 | 89.35 | 1,095,339 | -0.66(-0.73%) |
Dec 05, 2017 | 88.60 | 90.90 | 88.20 | 90.01 | 791,432 | +1.12(+1.26%) |
Dec 04, 2017 | 91.20 | 91.20 | 88.84 | 88.89 | 1,201,755 | -1.23(-1.37%) |
Dec 01, 2017 | 90.07 | 90.91 | 89.22 | 90.13 | 1,537,867 | +0.56(+0.62%) |
Nov 30, 2017 | 88.16 | 89.74 | 87.86 | 89.57 | 1,191,909 | +1.68(+1.91%) |
Nov 29, 2017 | 87.34 | 87.99 | 86.18 | 87.88 | 989,216 | +0.69(+0.79%) |
Nov 28, 2017 | 86.54 | 87.39 | 85.79 | 87.20 | 1,271,279 | +1.05(+1.22%) |
Nov 27, 2017 | 86.47 | 86.47 | 85.17 | 86.15 | 793,744 | -0.37(-0.42%) |
Nov 24, 2017 | 87.21 | 87.35 | 86.07 | 86.51 | 347,627 | +0.01(+0.01%) |
Nov 22, 2017 | 86.23 | 87.60 | 86.17 | 86.50 | 888,682 | +0.35(+0.40%) |
Nov 21, 2017 | 86.79 | 87.01 | 85.83 | 86.16 | 805,160 | +0.10(+0.12%) |
Nov 20, 2017 | 85.39 | 86.82 | 85.14 | 86.06 | 1,194,994 | +0.72(+0.84%) |
Nov 17, 2017 | 84.73 | 85.94 | 84.37 | 85.34 | 972,463 | +0.75(+0.88%) |
Nov 16, 2017 | 83.19 | 85.03 | 83.17 | 84.59 | 1,092,491 | +1.92(+2.32%) |
Nov 15, 2017 | 84.25 | 84.33 | 82.07 | 82.67 | 1,474,692 | -1.97(-2.33%) |
Nov 14, 2017 | 84.90 | 85.41 | 83.41 | 84.64 | 1,217,372 | -1.10(-1.28%) |
Nov 13, 2017 | 84.24 | 86.59 | 84.24 | 85.74 | 1,127,070 | +0.88(+1.03%) |
Nov 10, 2017 | 85.17 | 86.15 | 84.35 | 84.86 | 862,613 | -0.37(-0.44%) |
Nov 09, 2017 | 85.35 | 87.74 | 84.92 | 85.23 | 1,310,698 | -0.50(-0.59%) |
Nov 08, 2017 | 83.80 | 85.86 | 83.23 | 85.74 | 1,711,380 | +2.13(+2.54%) |
Nov 07, 2017 | 79.93 | 83.69 | 79.93 | 83.61 | 1,999,016 | +5.11(+6.51%) |
Nov 06, 2017 | 78.39 | 78.67 | 77.47 | 78.50 | 1,110,666 | +0.23(+0.29%) |
Nov 03, 2017 | 78.28 | 78.55 | 77.69 | 78.27 | 1,045,917 | +0.14(+0.18%) |
Nov 02, 2017 | 78.31 | 78.71 | 77.81 | 78.14 | 570,745 | -0.28(-0.36%) |
Nov 01, 2017 | 78.39 | 79.11 | 77.83 | 78.42 | 712,565 | +0.93(+1.20%) |
Oct 31, 2017 | 78.34 | 78.41 | 77.13 | 77.49 | 830,172 | -0.66(-0.84%) |
Oct 30, 2017 | 76.93 | 79.60 | 76.93 | 78.14 | 1,097,193 | +0.97(+1.25%) |
Oct 27, 2017 | 77.43 | 77.50 | 76.30 | 77.18 | 560,884 | -0.26(-0.33%) |
Oct 26, 2017 | 77.51 | 77.68 | 76.77 | 77.43 | 820,848 | +0.31(+0.40%) |
Oct 25, 2017 | 77.80 | 77.98 | 76.16 | 77.12 | 920,307 | -0.99(-1.27%) |
Oct 24, 2017 | 76.57 | 78.74 | 76.24 | 78.12 | 1,472,401 | +2.14(+2.81%) |
Oct 23, 2017 | 76.45 | 76.63 | 75.90 | 75.98 | 658,641 | -0.51(-0.67%) |
Oct 20, 2017 | 77.01 | 77.30 | 76.39 | 76.49 | 498,149 | -0.16(-0.21%) |
Oct 19, 2017 | 75.52 | 76.73 | 75.09 | 76.66 | 513,249 | +0.82(+1.08%) |
Oct 18, 2017 | 76.34 | 76.69 | 75.41 | 75.84 | 827,824 | -0.50(-0.66%) |
Oct 17, 2017 | 77.04 | 77.66 | 76.31 | 76.34 | 516,920 | -0.54(-0.70%) |
Oct 16, 2017 | 77.57 | 77.87 | 76.66 | 76.88 | 856,992 | -0.16(-0.21%) |
Oct 13, 2017 | 77.97 | 78.35 | 76.86 | 77.04 | 849,189 | -0.06(-0.08%) |
Oct 12, 2017 | 76.74 | 77.46 | 76.31 | 77.10 | 390,258 | -0.01(-0.01%) |
Oct 11, 2017 | 76.94 | 77.18 | 76.27 | 77.11 | 321,880 | +0.19(+0.25%) |
Oct 10, 2017 | 78.07 | 78.07 | 76.83 | 76.92 | 510,370 | -0.39(-0.51%) |
Oct 09, 2017 | 77.66 | 77.72 | 77.11 | 77.31 | 427,661 | +0.17(+0.22%) |
Oct 06, 2017 | 76.66 | 77.24 | 76.14 | 77.14 | 736,767 | -0.36(-0.46%) |
Oct 05, 2017 | 76.88 | 77.58 | 76.26 | 77.50 | 936,969 | +1.04(+1.36%) |
Oct 04, 2017 | 77.90 | 77.90 | 76.36 | 76.46 | 678,067 | -1.09(-1.40%) |
Oct 03, 2017 | 77.40 | 77.70 | 76.84 | 77.54 | 700,369 | +0.18(+0.24%) |
Oct 02, 2017 | 75.69 | 77.42 | 75.69 | 77.36 | 644,545 | +1.53(+2.02%) |
Sep 29, 2017 | 76.31 | 76.65 | 75.52 | 75.83 | 647,908 | -0.42(-0.55%) |
Sep 28, 2017 | 76.33 | 76.57 | 75.60 | 76.25 | 673,730 | +0.23(+0.30%) |
Sep 27, 2017 | 74.96 | 76.02 | 1,069,279 | +1.01(+1.35%) | ||
Sep 26, 2017 | 74.83 | 75.73 | 74.49 | 75.00 | 813,948 | +1.35(+1.83%) |
Sep 25, 2017 | 73.51 | 73.96 | 72.99 | 73.65 | 1,121,490 | -0.07(-0.10%) |
Sep 22, 2017 | 73.85 | 74.49 | 73.48 | 73.73 | 528,713 | +0.05(+0.06%) |
Sep 21, 2017 | 74.02 | 74.02 | 73.32 | 73.68 | 823,654 | -0.39(-0.53%) |
Sep 20, 2017 | 74.46 | 74.58 | 73.49 | 74.07 | 1,010,248 | -0.12(-0.16%) |
Sep 19, 2017 | 74.00 | 74.38 | 73.53 | 74.19 | 609,141 | +0.48(+0.66%) |
Sep 18, 2017 | 73.00 | 73.79 | 72.69 | 73.71 | 984,622 | +1.20(+1.65%) |
Sep 15, 2017 | 72.04 | 72.81 | 71.80 | 72.51 | 535,500 | +0.28(+0.39%) |
Sep 14, 2017 | 72.33 | 72.52 | 71.75 | 72.23 | 465,087 | -0.13(-0.18%) |
Sep 13, 2017 | 72.48 | 72.69 | 71.75 | 72.36 | 910,528 | -0.12(-0.16%) |
Sep 12, 2017 | 71.07 | 72.73 | 70.77 | 72.48 | 1,244,483 | +1.80(+2.54%) |
Sep 11, 2017 | 70.69 | 71.31 | 70.26 | 70.68 | 1,583,266 | +0.79(+1.14%) |
Sep 08, 2017 | 70.08 | 70.34 | 69.63 | 69.89 | 890,779 | -0.36(-0.52%) |
Sep 07, 2017 | 71.46 | 71.47 | 70.08 | 70.25 | 1,207,577 | -1.23(-1.72%) |
Sep 06, 2017 | 70.72 | 72.21 | 70.37 | 71.48 | 1,621,266 | +1.54(+2.21%) |
Sep 05, 2017 | 71.09 | 71.34 | 69.28 | 69.94 | 1,194,013 | -0.97(-1.36%) |
Sep 01, 2017 | 70.62 | 71.24 | 70.10 | 70.91 | 592,529 | +0.72(+1.03%) |
Aug 31, 2017 | 70.20 | 70.55 | 69.68 | 70.19 | 1,043,676 | +0.50(+0.72%) |
Aug 30, 2017 | 68.02 | 69.77 | 67.83 | 69.68 | 1,436,821 | +1.60(+2.35%) |
Aug 29, 2017 | 67.41 | 68.48 | 67.05 | 68.09 | 1,232,539 | -0.02(-0.03%) |
Aug 28, 2017 | 67.27 | 68.42 | 67.27 | 68.11 | 1,405,383 | +1.43(+2.14%) |
Aug 25, 2017 | 66.85 | 67.69 | 66.60 | 66.68 | 1,088,297 | +0.52(+0.78%) |
Aug 24, 2017 | 65.89 | 66.33 | 65.40 | 66.16 | 826,557 | +0.27(+0.41%) |
Aug 23, 2017 | 64.67 | 66.02 | 64.67 | 65.89 | 577,601 | +0.69(+1.06%) |
Aug 22, 2017 | 64.78 | 65.31 | 64.47 | 65.19 | 829,506 | +0.74(+1.14%) |
Aug 21, 2017 | 64.00 | 64.51 | 63.94 | 64.46 | 489,242 | +0.50(+0.78%) |
Aug 18, 2017 | 63.44 | 64.17 | 62.73 | 63.96 | 711,169 | +0.53(+0.83%) |
Aug 17, 2017 | 64.26 | 64.91 | 63.38 | 63.43 | 893,496 | -1.21(-1.87%) |
Aug 16, 2017 | 64.24 | 64.82 | 63.97 | 64.64 | 581,535 | +0.76(+1.20%) |
Aug 15, 2017 | 63.59 | 64.13 | 63.53 | 63.87 | 546,992 | +0.29(+0.46%) |
Aug 14, 2017 | 63.59 | 63.87 | 63.33 | 63.58 | 859,924 | +0.48(+0.76%) |
Aug 11, 2017 | 62.63 | 63.81 | 62.49 | 63.10 | 1,106,910 | +0.16(+0.26%) |
Aug 10, 2017 | 63.36 | 64.36 | 62.88 | 62.94 | 1,243,116 | -0.98(-1.54%) |
Aug 09, 2017 | 63.18 | 64.07 | 62.43 | 63.92 | 1,074,392 | +0.61(+0.96%) |
Aug 08, 2017 | 63.89 | 64.47 | 63.02 | 63.31 | 575,147 | -0.76(-1.19%) |
Aug 07, 2017 | 63.90 | 64.16 | 63.50 | 64.07 | 670,358 | +0.40(+0.63%) |
Aug 04, 2017 | 64.35 | 63.41 | 63.67 | 906,416 | +0.49(+0.78%) | |
Aug 03, 2017 | 64.75 | 65.52 | 62.96 | 63.18 | 2,314,714 | -1.73(-2.66%) |
Aug 02, 2017 | 64.10 | 65.11 | 63.23 | 64.91 | 2,225,496 | +0.84(+1.31%) |
Aug 01, 2017 | 64.21 | 64.35 | 63.49 | 64.07 | 646,225 | +0.05(+0.07%) |
Jul 31, 2017 | 64.75 | 64.91 | 63.85 | 64.03 | 572,833 | -0.58(-0.90%) |
Jul 28, 2017 | 63.73 | 64.67 | 63.71 | 64.61 | 674,995 | +0.82(+1.28%) |
Jul 27, 2017 | 64.32 | 64.66 | 63.28 | 63.79 | 1,160,412 | -0.35(-0.54%) |
Jul 26, 2017 | 64.97 | 64.97 | 63.98 | 64.14 | 413,063 | -0.47(-0.73%) |
Jul 25, 2017 | 64.92 | 65.01 | 63.88 | 64.61 | 866,860 | +0.62(+0.97%) |
Jul 24, 2017 | 63.77 | 64.30 | 63.61 | 63.99 | 919,684 | +0.35(+0.54%) |
Jul 21, 2017 | 63.65 | 63.81 | 63.37 | 63.65 | 559,264 | -0.08(-0.13%) |
Jul 20, 2017 | 64.10 | 64.37 | 63.36 | 63.73 | 1,154,990 | -0.43(-0.67%) |
Jul 19, 2017 | 63.20 | 64.33 | 63.05 | 64.16 | 988,498 | +1.02(+1.61%) |
Jul 18, 2017 | 64.08 | 64.14 | 63.09 | 63.14 | 586,292 | -0.94(-1.46%) |
Jul 17, 2017 | 63.97 | 64.45 | 63.79 | 64.07 | 377,268 | +0.15(+0.24%) |
Jul 14, 2017 | 63.80 | 64.24 | 63.42 | 63.92 | 394,450 | +0.41(+0.64%) |
Jul 13, 2017 | 63.47 | 63.77 | 62.81 | 63.51 | 734,299 | +0.45(+0.71%) |
Jul 12, 2017 | 62.85 | 63.98 | 62.57 | 63.06 | 703,079 | +0.96(+1.55%) |
Jul 11, 2017 | 61.49 | 62.50 | 61.13 | 62.10 | 933,923 | +0.63(+1.02%) |
Jul 10, 2017 | 60.47 | 61.72 | 60.42 | 61.47 | 957,648 | +0.75(+1.23%) |
Jul 07, 2017 | 60.05 | 60.85 | 59.52 | 60.73 | 758,476 | +0.80(+1.34%) |
Jul 06, 2017 | 60.12 | 61.11 | 59.69 | 59.92 | 735,549 | -0.14(-0.23%) |
Jul 05, 2017 | 61.02 | 61.35 | 59.62 | 60.06 | 928,341 | -0.86(-1.42%) |
Jul 03, 2017 | 60.60 | 61.51 | 60.60 | 60.93 | 344,468 | +0.67(+1.12%) |
Jun 30, 2017 | 59.93 | 60.80 | 59.54 | 60.25 | 798,970 | +1.01(+1.71%) |
Jun 29, 2017 | 59.81 | 60.43 | 58.88 | 59.24 | 1,727,561 | -0.15(-0.25%) |
Jun 28, 2017 | 58.07 | 59.55 | 57.89 | 59.39 | 823,289 | +1.91(+3.32%) |
Jun 27, 2017 | 57.42 | 58.11 | 56.93 | 57.48 | 815,505 | +0.53(+0.93%) |
Jun 26, 2017 | 57.27 | 57.27 | 55.98 | 56.95 | 1,003,687 | +0.22(+0.38%) |
Jun 23, 2017 | 57.27 | 57.60 | 56.68 | 56.73 | 1,673,107 | -0.78(-1.36%) |
Jun 22, 2017 | 57.30 | 58.20 | 57.13 | 57.51 | 772,065 | +0.42(+0.73%) |
Jun 21, 2017 | 57.68 | 58.47 | 56.89 | 57.09 | 768,075 | -0.92(-1.58%) |
Jun 20, 2017 | 57.97 | 58.51 | 57.16 | 58.01 | 592,840 | -0.73(-1.24%) |
Jun 19, 2017 | 57.99 | 58.78 | 57.74 | 58.74 | 982,009 | +0.82(+1.41%) |
Jun 16, 2017 | 57.17 | 57.92 | 56.99 | 57.92 | 892,036 | +1.04(+1.82%) |
Jun 15, 2017 | 57.46 | 57.69 | 56.58 | 56.89 | 832,141 | -0.98(-1.70%) |
Jun 14, 2017 | 60.14 | 60.19 | 57.62 | 57.87 | 1,183,749 | -2.17(-3.61%) |
Jun 13, 2017 | 59.30 | 60.15 | 59.03 | 60.03 | 524,271 | +0.85(+1.43%) |
Jun 12, 2017 | 59.88 | 60.21 | 58.89 | 59.19 | 881,110 | -0.59(-0.99%) |
Jun 09, 2017 | 57.88 | 60.35 | 57.88 | 59.78 | 1,232,509 | +1.95(+3.37%) |
Jun 08, 2017 | 56.39 | 58.30 | 56.29 | 57.83 | 870,743 | +1.31(+2.32%) |
Jun 07, 2017 | 56.79 | 57.62 | 56.20 | 56.52 | 1,097,948 | -0.29(-0.51%) |
Jun 06, 2017 | 56.80 | 57.40 | 56.11 | 56.81 | 715,241 | -0.43(-0.75%) |
Jun 05, 2017 | 57.00 | 57.79 | 56.57 | 57.24 | 982,993 | -0.03(-0.05%) |
Jun 02, 2017 | 57.00 | 57.77 | 56.41 | 57.27 | 803,139 | +0.45(+0.80%) |
Jun 01, 2017 | 55.99 | 57.09 | 55.72 | 56.81 | 605,926 | +0.88(+1.58%) |
May 31, 2017 | 56.24 | 56.24 | 54.81 | 55.93 | 844,909 | -0.42(-0.74%) |
May 30, 2017 | 56.58 | 56.85 | 55.86 | 56.35 | 1,408,957 | -0.56(-0.99%) |
May 26, 2017 | 56.50 | 57.31 | 56.41 | 56.91 | 394,615 | +0.19(+0.34%) |
May 25, 2017 | 57.12 | 57.97 | 56.44 | 56.72 | 496,567 | -0.29(-0.51%) |
May 24, 2017 | 57.32 | 57.82 | 56.58 | 57.01 | 693,501 | -0.19(-0.33%) |
May 23, 2017 | 57.60 | 58.46 | 57.07 | 57.20 | 1,172,702 | -0.17(-0.30%) |
May 22, 2017 | 57.94 | 57.96 | 56.80 | 57.38 | 922,853 | +0.33(+0.57%) |
May 19, 2017 | 56.08 | 58.06 | 55.93 | 57.05 | 1,187,662 | +1.22(+2.19%) |
May 18, 2017 | 54.83 | 56.10 | 54.05 | 55.82 | 758,150 | +0.44(+0.79%) |
May 17, 2017 | 56.78 | 57.04 | 54.91 | 55.39 | 901,335 | -2.41(-4.18%) |
May 16, 2017 | 57.57 | 58.09 | 56.98 | 57.80 | 1,010,303 | +0.24(+0.43%) |
May 15, 2017 | 57.16 | 58.57 | 56.30 | 57.56 | 939,532 | +1.56(+2.79%) |
May 12, 2017 | 55.52 | 56.43 | 55.50 | 56.00 | 974,628 | +0.80(+1.45%) |
May 11, 2017 | 56.01 | 56.29 | 54.67 | 55.20 | 799,148 | -0.72(-1.28%) |
May 10, 2017 | 54.99 | 55.98 | 54.81 | 55.91 | 942,623 | +1.16(+2.12%) |
May 09, 2017 | 54.55 | 55.15 | 54.21 | 54.75 | 946,039 | +0.24(+0.43%) |
May 08, 2017 | 55.91 | 56.13 | 54.21 | 54.52 | 1,620,770 | -1.85(-3.28%) |
May 05, 2017 | 55.13 | 56.69 | 55.01 | 56.37 | 936,883 | +1.42(+2.59%) |
May 04, 2017 | 56.31 | 56.65 | 54.80 | 54.94 | 1,350,064 | -1.87(-3.29%) |
May 03, 2017 | 58.16 | 58.42 | 56.44 | 56.81 | 1,469,945 | -1.55(-2.66%) |
May 02, 2017 | 59.30 | 61.53 | 57.29 | 58.36 | 2,904,876 | +1.93(+3.42%) |