Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.50 | 81.62 | 78.73 | 78.73 | 204,481 | -2.56(-3.15%) |
Apr 27, 2018 | 81.54 | 82.04 | 80.55 | 81.29 | 199,075 | -0.17(-0.20%) |
Apr 26, 2018 | 77.25 | 82.02 | 76.87 | 81.46 | 410,801 | +4.96(+6.48%) |
Apr 25, 2018 | 75.92 | 76.87 | 74.93 | 76.50 | 136,786 | +0.66(+0.87%) |
Apr 24, 2018 | 77.12 | 77.78 | 74.64 | 75.84 | 176,388 | -0.91(-1.18%) |
Apr 23, 2018 | 77.20 | 78.86 | 76.42 | 76.75 | 112,154 | -0.45(-0.59%) |
Apr 20, 2018 | 77.08 | 77.82 | 76.46 | 77.20 | 162,789 | -0.17(-0.21%) |
Apr 19, 2018 | 78.90 | 79.06 | 76.30 | 77.37 | 219,280 | -1.98(-2.50%) |
Apr 18, 2018 | 79.64 | 81.00 | 79.23 | 79.35 | 183,747 | +0.04(+0.05%) |
Apr 17, 2018 | 79.52 | 80.84 | 78.48 | 79.31 | 242,113 | +0.54(+0.68%) |
Apr 16, 2018 | 78.57 | 79.89 | 77.37 | 78.77 | 340,287 | +0.70(+0.90%) |
Apr 13, 2018 | 79.52 | 79.93 | 77.53 | 78.07 | 228,442 | -0.70(-0.89%) |
Apr 12, 2018 | 79.81 | 80.18 | 78.61 | 78.77 | 437,733 | -0.66(-0.83%) |
Apr 11, 2018 | 79.64 | 80.88 | 78.90 | 79.44 | 270,299 | -0.74(-0.93%) |
Apr 10, 2018 | 83.52 | 84.62 | 79.97 | 80.18 | 433,520 | -2.31(-2.80%) |
Apr 09, 2018 | 82.95 | 84.52 | 82.49 | 82.49 | 143,348 | -0.29(-0.35%) |
Apr 06, 2018 | 84.68 | 86.17 | 82.62 | 82.78 | 207,523 | -2.40(-2.81%) |
Apr 05, 2018 | 83.77 | 85.47 | 82.70 | 85.18 | 127,368 | +1.94(+2.33%) |
Apr 04, 2018 | 80.30 | 83.44 | 80.10 | 83.24 | 255,626 | +1.82(+2.23%) |
Apr 03, 2018 | 82.04 | 83.07 | 80.92 | 81.42 | 229,762 | -0.33(-0.40%) |
Apr 02, 2018 | 85.96 | 86.66 | 81.17 | 81.75 | 160,106 | -4.30(-4.99%) |
Mar 29, 2018 | 86.04 | 86.04 | 86.04 | 0 | +2.23(+2.66%) | |
Mar 28, 2018 | 83.32 | 84.47 | 82.17 | 83.81 | 178,601 | +0.41(+0.50%) |
Mar 27, 2018 | 84.19 | 85.47 | 83.03 | 83.40 | 139,169 | -0.54(-0.64%) |
Mar 26, 2018 | 84.89 | 85.30 | 83.24 | 83.94 | 254,766 | +0.54(+0.64%) |
Mar 23, 2018 | 85.92 | 87.12 | 82.71 | 83.40 | 239,172 | -2.15(-2.51%) |
Mar 22, 2018 | 88.19 | 88.92 | 85.38 | 85.55 | 180,912 | -3.47(-3.90%) |
Mar 21, 2018 | 90.18 | 90.22 | 87.70 | 89.02 | 138,502 | -1.03(-1.15%) |
Mar 20, 2018 | 89.56 | 90.51 | 88.81 | 90.05 | 175,479 | +0.62(+0.69%) |
Mar 19, 2018 | 90.96 | 91.41 | 88.56 | 89.43 | 157,660 | -1.73(-1.90%) |
Mar 16, 2018 | 89.18 | 91.29 | 89.18 | 91.17 | 341,760 | +1.86(+2.08%) |
Mar 15, 2018 | 90.92 | 91.74 | 88.48 | 89.31 | 150,004 | -1.28(-1.41%) |
Mar 14, 2018 | 91.33 | 91.37 | 90.04 | 90.59 | 122,917 | +0.21(+0.23%) |
Mar 13, 2018 | 91.78 | 92.40 | 90.05 | 90.38 | 117,570 | -0.70(-0.77%) |
Mar 12, 2018 | 91.70 | 92.81 | 90.67 | 91.08 | 154,651 | -0.45(-0.49%) |
Mar 09, 2018 | 90.46 | 91.66 | 89.59 | 91.53 | 140,473 | +1.77(+1.97%) |
Mar 08, 2018 | 91.82 | 92.03 | 87.48 | 89.77 | 220,037 | -1.40(-1.53%) |
Mar 07, 2018 | 91.99 | 90.38 | 91.16 | 173,196 | -0.33(-0.36%) | |
Mar 06, 2018 | 90.01 | 92.07 | 88.94 | 91.49 | 149,422 | +1.77(+1.97%) |
Mar 05, 2018 | 86.93 | 92.07 | 86.85 | 89.72 | 330,244 | +2.79(+3.22%) |
Mar 02, 2018 | 86.52 | 87.18 | 85.00 | 86.93 | 507,325 | -0.29(-0.33%) |
Mar 01, 2018 | 88.78 | 88.82 | 86.15 | 87.22 | 407,096 | -2.63(-2.93%) |
Feb 28, 2018 | 91.86 | 93.26 | 89.77 | 89.85 | 342,804 | -1.40(-1.53%) |
Feb 27, 2018 | 96.71 | 97.33 | 91.20 | 91.25 | 252,923 | -5.26(-5.45%) |
Feb 26, 2018 | 94.04 | 97.27 | 90.42 | 96.51 | 247,272 | +2.51(+2.67%) |
Feb 23, 2018 | 92.27 | 94.04 | 91.82 | 94.00 | 140,548 | +2.38(+2.60%) |
Feb 22, 2018 | 91.78 | 92.48 | 91.04 | 91.62 | 202,974 | +0.25(+0.27%) |
Feb 21, 2018 | 93.79 | 93.92 | 91.12 | 91.37 | 248,475 | -1.97(-2.11%) |
Feb 20, 2018 | 93.42 | 94.94 | 91.99 | 93.34 | 252,301 | -0.16(-0.18%) |
Feb 16, 2018 | 93.51 | 93.51 | 93.51 | 0 | -4.03(-4.13%) | |
Feb 15, 2018 | 97.62 | 98.11 | 95.68 | 97.53 | 151,474 | +0.53(+0.55%) |
Feb 14, 2018 | 94.33 | 97.25 | 93.75 | 97.00 | 189,066 | +1.64(+1.72%) |
Feb 13, 2018 | 95.44 | 95.81 | 93.92 | 95.36 | 195,051 | -0.78(-0.81%) |
Feb 12, 2018 | 94.62 | 96.79 | 92.44 | 96.14 | 253,440 | +1.85(+1.96%) |
Feb 09, 2018 | 91.66 | 95.31 | 89.52 | 94.29 | 425,924 | +3.86(+4.27%) |
Feb 08, 2018 | 91.49 | 92.89 | 86.97 | 90.42 | 492,636 | -0.86(-0.95%) |
Feb 07, 2018 | 89.44 | 92.19 | 89.44 | 91.29 | 282,156 | +1.48(+1.65%) |
Feb 06, 2018 | 85.00 | 90.34 | 85.00 | 89.81 | 274,326 | +2.84(+3.26%) |
Feb 05, 2018 | 85.74 | 89.36 | 85.24 | 86.97 | 219,621 | +0.82(+0.95%) |
Feb 02, 2018 | 88.20 | 88.62 | 85.74 | 86.15 | 265,563 | -2.71(-3.05%) |
Feb 01, 2018 | 90.14 | 91.06 | 88.57 | 88.86 | 275,606 | -1.77(-1.95%) |
Jan 31, 2018 | 94.66 | 95.52 | 90.63 | 90.63 | 230,374 | -3.62(-3.84%) |
Jan 30, 2018 | 92.89 | 94.74 | 92.89 | 94.25 | 193,748 | +0.62(+0.66%) |
Jan 29, 2018 | 94.66 | 96.79 | 93.59 | 93.63 | 289,418 | -1.19(-1.26%) |
Jan 26, 2018 | 97.49 | 99.47 | 90.60 | 94.82 | 556,177 | -7.77(-7.57%) |
Jan 25, 2018 | 106.37 | 106.62 | 102.22 | 102.59 | 161,767 | -2.88(-2.73%) |
Jan 24, 2018 | 104.93 | 108.10 | 104.83 | 105.47 | 146,749 | +1.40(+1.34%) |
Jan 23, 2018 | 103.41 | 104.73 | 102.75 | 104.07 | 85,586 | +0.33(+0.32%) |
Jan 22, 2018 | 103.82 | 104.44 | 102.34 | 103.74 | 87,694 | -0.33(-0.32%) |
Jan 19, 2018 | 103.58 | 105.22 | 103.12 | 104.07 | 150,868 | +0.45(+0.44%) |
Jan 18, 2018 | 105.51 | 105.51 | 103.29 | 103.62 | 117,195 | -1.60(-1.52%) |
Jan 17, 2018 | 102.47 | 105.67 | 101.89 | 105.22 | 282,048 | +3.58(+3.52%) |
Jan 16, 2018 | 104.44 | 105.06 | 101.60 | 101.64 | 139,618 | -2.26(-2.18%) |
Jan 12, 2018 | 103.91 | 103.91 | 103.91 | 0 | -1.77(-1.67%) | |
Jan 11, 2018 | 104.03 | 106.58 | 103.33 | 105.67 | 150,594 | +2.10(+2.02%) |
Jan 10, 2018 | 104.15 | 105.34 | 103.37 | 103.58 | 157,868 | -1.03(-0.98%) |
Jan 09, 2018 | 105.67 | 106.58 | 104.44 | 104.60 | 155,194 | -0.90(-0.86%) |
Jan 08, 2018 | 105.88 | 105.88 | 104.23 | 105.51 | 89,267 | -0.82(-0.77%) |
Jan 05, 2018 | 107.03 | 108.51 | 105.51 | 106.33 | 124,160 | -0.70(-0.65%) |
Jan 04, 2018 | 107.64 | 108.75 | 106.45 | 107.03 | 70,567 | +0.00(+0.00%) |
Jan 03, 2018 | 107.97 | 107.97 | 106.52 | 107.03 | 96,079 | -0.99(-0.91%) |
Jan 02, 2018 | 107.44 | 108.75 | 107.11 | 108.02 | 106,134 | +1.15(+1.08%) |
Dec 29, 2017 | 106.86 | 106.86 | 106.86 | 0 | -1.36(-1.25%) | |
Dec 28, 2017 | 106.70 | 108.22 | 105.65 | 108.22 | 90,800 | +1.56(+1.46%) |
Dec 27, 2017 | 106.45 | 107.60 | 106.10 | 106.66 | 143,889 | +0.21(+0.19%) |
Dec 26, 2017 | 106.04 | 106.62 | 105.43 | 106.45 | 67,764 | +0.53(+0.50%) |
Dec 22, 2017 | 105.96 | 106.49 | 104.44 | 105.92 | 85,945 | +0.53(+0.51%) |
Dec 21, 2017 | 106.08 | 107.03 | 105.18 | 105.39 | 80,137 | -0.66(-0.62%) |
Dec 20, 2017 | 106.62 | 107.23 | 104.81 | 106.04 | 153,058 | -0.16(-0.16%) |
Dec 19, 2017 | 108.75 | 108.75 | 105.92 | 106.21 | 84,320 | -2.14(-1.97%) |
Dec 18, 2017 | 107.73 | 109.08 | 106.54 | 108.34 | 190,997 | +1.85(+1.74%) |
Dec 15, 2017 | 103.58 | 107.32 | 103.58 | 106.49 | 405,972 | +3.29(+3.19%) |
Dec 14, 2017 | 105.14 | 105.55 | 102.71 | 103.21 | 192,307 | -1.89(-1.80%) |
Dec 13, 2017 | 102.18 | 106.17 | 102.18 | 105.10 | 152,451 | +2.79(+2.73%) |
Dec 12, 2017 | 102.84 | 103.39 | 101.97 | 102.30 | 137,918 | -0.45(-0.44%) |
Dec 11, 2017 | 105.10 | 105.10 | 101.69 | 102.75 | 157,750 | -2.30(-2.19%) |
Dec 08, 2017 | 104.85 | 105.96 | 103.86 | 105.06 | 172,670 | +0.00(+0.00%) |
Dec 07, 2017 | 104.15 | 105.63 | 101.85 | 117,175 | +0.00(+0.00%) | |
Dec 06, 2017 | 104.89 | 105.39 | 103.89 | 104.19 | 142,288 | -0.82(-0.78%) |
Dec 05, 2017 | 105.67 | 106.08 | 104.44 | 105.02 | 107,247 | -0.62(-0.58%) |
Dec 04, 2017 | 106.82 | 105.26 | 105.63 | 155,662 | -1.19(-1.12%) | |
Dec 01, 2017 | 107.60 | 108.47 | 106.04 | 106.82 | 178,593 | -0.78(-0.73%) |
Nov 30, 2017 | 107.48 | 108.10 | 106.84 | 107.60 | 153,853 | +0.62(+0.58%) |
Nov 29, 2017 | 105.75 | 107.09 | 104.83 | 106.99 | 141,050 | +1.48(+1.40%) |
Nov 28, 2017 | 104.19 | 105.92 | 102.75 | 105.51 | 258,996 | +4.32(+4.27%) |
Nov 27, 2017 | 102.10 | 102.92 | 101.07 | 101.19 | 132,501 | -0.78(-0.77%) |
Nov 24, 2017 | 101.07 | 102.18 | 100.57 | 101.97 | 72,668 | +0.94(+0.94%) |
Nov 22, 2017 | 102.06 | 102.08 | 99.14 | 101.03 | 101,416 | -1.11(-1.09%) |
Nov 21, 2017 | 100.33 | 102.22 | 99.94 | 102.14 | 163,476 | +2.55(+2.56%) |
Nov 20, 2017 | 97.70 | 99.67 | 97.12 | 99.59 | 152,700 | +2.22(+2.28%) |
Nov 17, 2017 | 96.42 | 98.11 | 96.01 | 97.37 | 121,999 | +0.49(+0.51%) |
Nov 16, 2017 | 95.52 | 97.00 | 95.07 | 96.88 | 133,067 | +2.30(+2.43%) |
Nov 15, 2017 | 94.66 | 95.15 | 93.72 | 94.58 | 125,775 | -0.53(-0.56%) |
Nov 14, 2017 | 94.41 | 95.60 | 93.96 | 95.11 | 192,099 | +0.61(+0.65%) |
Nov 13, 2017 | 94.08 | 95.88 | 93.80 | 94.49 | 128,049 | +0.37(+0.39%) |
Nov 10, 2017 | 94.00 | 95.03 | 93.27 | 94.12 | 121,617 | -0.33(-0.35%) |
Nov 09, 2017 | 94.21 | 94.78 | 93.27 | 94.45 | 161,534 | -0.25(-0.26%) |
Nov 08, 2017 | 94.21 | 95.23 | 93.63 | 94.70 | 130,402 | +0.16(+0.17%) |
Nov 07, 2017 | 96.21 | 97.40 | 94.29 | 94.53 | 249,765 | -1.02(-1.07%) |
Nov 06, 2017 | 96.78 | 96.78 | 95.46 | 95.56 | 143,175 | -1.23(-1.27%) |
Nov 03, 2017 | 94.98 | 97.56 | 94.64 | 96.78 | 186,154 | +1.76(+1.85%) |
Nov 02, 2017 | 97.97 | 99.32 | 85.21 | 95.03 | 418,399 | -5.44(-5.41%) |
Nov 01, 2017 | 102.27 | 102.27 | 100.18 | 100.47 | 163,638 | -0.82(-0.81%) |
Oct 31, 2017 | 99.81 | 101.71 | 99.48 | 101.28 | 299,290 | +2.00(+2.02%) |
Oct 30, 2017 | 101.73 | 102.14 | 99.20 | 99.28 | 286,410 | -3.19(-3.11%) |
Oct 27, 2017 | 103.57 | 105.70 | 100.79 | 102.47 | 210,289 | +0.16(+0.16%) |
Oct 26, 2017 | 101.65 | 103.04 | 101.20 | 102.31 | 347,218 | +1.10(+1.09%) |
Oct 25, 2017 | 101.12 | 101.24 | 99.77 | 101.20 | 112,620 | -0.12(-0.12%) |
Oct 24, 2017 | 100.83 | 101.69 | 100.63 | 101.33 | 77,745 | +1.02(+1.02%) |
Oct 23, 2017 | 101.08 | 101.33 | 100.16 | 100.30 | 75,658 | -0.61(-0.61%) |
Oct 20, 2017 | 100.30 | 101.26 | 99.85 | 100.92 | 125,141 | +1.19(+1.19%) |
Oct 19, 2017 | 99.77 | 100.30 | 98.71 | 99.73 | 124,014 | -0.16(-0.16%) |
Oct 18, 2017 | 99.48 | 100.24 | 99.10 | 99.89 | 110,880 | +1.15(+1.16%) |
Oct 17, 2017 | 99.97 | 100.47 | 98.30 | 98.75 | 126,450 | -0.82(-0.82%) |
Oct 16, 2017 | 98.79 | 99.69 | 98.13 | 99.57 | 107,448 | +0.94(+0.95%) |
Oct 13, 2017 | 98.30 | 98.79 | 97.68 | 98.62 | 137,121 | +0.86(+0.88%) |
Oct 12, 2017 | 97.15 | 98.01 | 96.46 | 97.77 | 142,229 | +0.37(+0.38%) |
Oct 11, 2017 | 96.58 | 97.48 | 96.50 | 97.40 | 165,572 | +0.57(+0.59%) |
Oct 10, 2017 | 96.50 | 96.87 | 95.54 | 96.82 | 188,040 | +1.15(+1.20%) |
Oct 09, 2017 | 94.94 | 95.80 | 94.94 | 95.68 | 113,803 | +0.70(+0.73%) |
Oct 06, 2017 | 93.55 | 95.23 | 93.51 | 94.98 | 193,832 | +1.27(+1.35%) |
Oct 05, 2017 | 94.04 | 94.08 | 92.53 | 93.72 | 432,182 | +0.12(+0.13%) |
Oct 04, 2017 | 96.21 | 96.21 | 92.82 | 93.59 | 333,977 | -2.33(-2.43%) |
Oct 03, 2017 | 97.93 | 98.75 | 95.52 | 95.92 | 189,092 | -1.88(-1.92%) |
Oct 02, 2017 | 95.15 | 97.85 | 94.75 | 97.81 | 217,708 | +3.03(+3.19%) |
Sep 29, 2017 | 93.55 | 95.41 | 93.53 | 94.78 | 253,835 | +1.51(+1.62%) |
Sep 28, 2017 | 94.08 | 94.94 | 93.18 | 93.27 | 283,388 | -0.12(-0.13%) |
Sep 27, 2017 | 90.81 | 93.43 | 90.28 | 93.39 | 236,735 | +3.44(+3.82%) |
Sep 26, 2017 | 89.09 | 90.32 | 88.56 | 89.95 | 146,088 | +0.98(+1.10%) |
Sep 25, 2017 | 88.15 | 89.22 | 87.70 | 88.97 | 162,111 | +0.82(+0.93%) |
Sep 22, 2017 | 87.62 | 88.35 | 87.42 | 88.15 | 122,298 | +0.70(+0.80%) |
Sep 21, 2017 | 87.33 | 88.44 | 87.09 | 87.46 | 89,160 | +0.53(+0.61%) |
Sep 20, 2017 | 87.42 | 87.62 | 86.72 | 86.93 | 100,202 | -0.16(-0.19%) |
Sep 19, 2017 | 86.56 | 87.42 | 86.15 | 87.09 | 111,188 | +0.49(+0.57%) |
Sep 18, 2017 | 86.76 | 88.28 | 86.43 | 86.60 | 119,061 | -0.04(-0.05%) |
Sep 15, 2017 | 87.58 | 87.78 | 86.39 | 86.64 | 244,854 | -0.86(-0.98%) |
Sep 14, 2017 | 86.56 | 87.54 | 86.19 | 87.50 | 157,043 | +1.10(+1.28%) |
Sep 13, 2017 | 84.55 | 86.39 | 84.23 | 86.39 | 140,656 | +1.76(+2.08%) |
Sep 12, 2017 | 83.65 | 84.63 | 82.34 | 84.63 | 134,905 | +1.15(+1.37%) |
Sep 11, 2017 | 81.98 | 83.94 | 81.89 | 83.49 | 127,306 | +1.60(+1.95%) |
Sep 08, 2017 | 81.04 | 81.94 | 80.67 | 81.89 | 139,078 | +0.94(+1.16%) |
Sep 07, 2017 | 82.18 | 82.18 | 80.67 | 80.95 | 162,425 | -0.94(-1.15%) |
Sep 06, 2017 | 80.95 | 82.67 | 80.95 | 81.89 | 152,156 | +0.94(+1.16%) |
Sep 05, 2017 | 80.91 | 81.40 | 79.89 | 80.95 | 182,795 | -0.20(-0.25%) |
Sep 01, 2017 | 81.20 | 81.65 | 80.46 | 81.16 | 129,084 | +0.33(+0.40%) |
Aug 31, 2017 | 81.73 | 82.45 | 80.67 | 80.83 | 185,514 | -0.49(-0.60%) |
Aug 30, 2017 | 81.65 | 82.59 | 81.08 | 81.32 | 164,663 | +0.00(+0.00%) |
Aug 29, 2017 | 81.89 | 82.51 | 80.34 | 81.32 | 274,688 | -1.55(-1.88%) |
Aug 28, 2017 | 77.80 | 85.08 | 77.60 | 82.88 | 929,685 | +5.73(+7.42%) |
Aug 25, 2017 | 78.01 | 78.25 | 76.66 | 77.15 | 131,606 | -0.45(-0.58%) |
Aug 24, 2017 | 78.17 | 78.83 | 77.03 | 77.60 | 98,070 | -0.29(-0.37%) |
Aug 23, 2017 | 78.17 | 78.42 | 77.72 | 77.89 | 100,757 | -0.33(-0.42%) |
Aug 22, 2017 | 77.93 | 78.42 | 77.72 | 78.21 | 118,785 | +0.45(+0.58%) |
Aug 21, 2017 | 77.52 | 78.09 | 77.03 | 77.76 | 102,731 | +0.08(+0.11%) |
Aug 18, 2017 | 76.78 | 78.09 | 76.15 | 77.68 | 118,500 | +0.33(+0.42%) |
Aug 17, 2017 | 78.05 | 79.60 | 77.35 | 77.35 | 167,251 | -0.90(-1.15%) |
Aug 16, 2017 | 79.36 | 79.93 | 78.21 | 78.25 | 92,014 | -1.10(-1.39%) |
Aug 15, 2017 | 80.95 | 80.95 | 79.11 | 79.36 | 128,083 | -1.06(-1.32%) |
Aug 14, 2017 | 78.99 | 80.54 | 78.87 | 80.42 | 256,960 | +1.83(+2.33%) |
Aug 11, 2017 | 76.22 | 78.91 | 76.06 | 78.58 | 247,396 | +2.12(+2.77%) |
Aug 10, 2017 | 77.16 | 77.49 | 76.43 | 76.47 | 133,277 | -1.02(-1.31%) |
Aug 09, 2017 | 78.30 | 78.63 | 77.00 | 77.49 | 210,782 | -1.34(-1.70%) |
Aug 08, 2017 | 81.47 | 81.47 | 78.67 | 78.83 | 205,626 | -2.56(-3.15%) |
Aug 07, 2017 | 82.13 | 82.13 | 79.97 | 81.39 | 334,791 | -0.73(-0.89%) |
Aug 04, 2017 | 84.24 | 84.24 | 78.59 | 82.13 | 365,440 | -2.73(-3.21%) |
Aug 03, 2017 | 84.73 | 85.83 | 84.20 | 84.85 | 163,292 | +0.20(+0.24%) |
Aug 02, 2017 | 86.11 | 86.36 | 83.71 | 84.65 | 106,414 | -1.26(-1.47%) |
Aug 01, 2017 | 87.58 | 87.58 | 85.14 | 85.91 | 151,122 | -0.98(-1.12%) |
Jul 31, 2017 | 87.42 | 87.50 | 85.83 | 86.89 | 128,281 | -0.49(-0.56%) |
Jul 28, 2017 | 86.76 | 87.46 | 85.87 | 87.38 | 106,901 | +0.20(+0.23%) |
Jul 27, 2017 | 87.01 | 88.23 | 86.19 | 87.17 | 160,718 | +0.61(+0.71%) |
Jul 26, 2017 | 86.36 | 86.93 | 85.24 | 86.56 | 119,188 | +0.37(+0.42%) |
Jul 25, 2017 | 83.96 | 86.24 | 83.06 | 86.19 | 158,240 | +2.77(+3.32%) |
Jul 24, 2017 | 83.18 | 83.96 | 82.90 | 83.43 | 103,915 | +0.49(+0.59%) |
Jul 21, 2017 | 85.75 | 85.75 | 82.59 | 82.94 | 114,150 | -0.77(-0.92%) |
Jul 20, 2017 | 84.04 | 84.04 | 83.04 | 83.71 | 71,483 | -0.12(-0.15%) |
Jul 19, 2017 | 82.78 | 84.16 | 82.37 | 83.83 | 103,236 | +1.51(+1.83%) |
Jul 18, 2017 | 82.57 | 82.69 | 81.23 | 82.33 | 108,856 | -0.37(-0.44%) |
Jul 17, 2017 | 82.94 | 82.94 | 81.58 | 82.69 | 131,508 | +0.53(+0.64%) |
Jul 14, 2017 | 82.25 | 82.74 | 81.17 | 82.17 | 165,955 | -0.20(-0.25%) |
Jul 13, 2017 | 81.47 | 82.69 | 81.47 | 82.37 | 136,797 | +0.49(+0.60%) |
Jul 12, 2017 | 82.53 | 83.75 | 81.56 | 81.88 | 119,230 | -0.04(-0.05%) |
Jul 11, 2017 | 81.15 | 82.08 | 80.72 | 81.92 | 166,932 | +0.77(+0.95%) |
Jul 10, 2017 | 81.15 | 81.96 | 80.78 | 81.15 | 98,904 | -0.45(-0.55%) |
Jul 07, 2017 | 80.58 | 81.80 | 80.42 | 81.60 | 90,492 | +1.26(+1.57%) |
Jul 06, 2017 | 81.88 | 82.37 | 79.85 | 80.33 | 180,093 | -2.36(-2.85%) |
Jul 05, 2017 | 84.36 | 84.36 | 81.96 | 82.69 | 114,612 | -1.67(-1.98%) |
Jul 03, 2017 | 84.24 | 85.38 | 83.59 | 84.36 | 94,553 | +1.02(+1.22%) |
Jun 30, 2017 | 84.12 | 84.53 | 83.26 | 83.35 | 143,000 | -0.81(-0.97%) |
Jun 29, 2017 | 85.58 | 85.99 | 82.49 | 84.16 | 150,535 | -1.34(-1.57%) |
Jun 28, 2017 | 85.42 | 86.32 | 85.04 | 85.50 | 181,935 | +0.85(+1.01%) |
Jun 27, 2017 | 85.79 | 86.46 | 84.53 | 84.65 | 292,663 | -1.26(-1.47%) |
Jun 26, 2017 | 85.14 | 86.03 | 84.24 | 85.91 | 188,789 | +1.18(+1.39%) |
Jun 23, 2017 | 83.22 | 84.81 | 82.65 | 84.73 | 382,048 | +1.51(+1.81%) |
Jun 22, 2017 | 81.72 | 83.67 | 81.72 | 83.22 | 212,115 | +1.59(+1.94%) |
Jun 21, 2017 | 81.31 | 82.00 | 80.99 | 81.64 | 198,956 | +0.57(+0.70%) |
Jun 20, 2017 | 80.50 | 81.39 | 80.05 | 81.07 | 196,825 | +0.45(+0.56%) |
Jun 19, 2017 | 80.42 | 81.31 | 79.93 | 80.62 | 230,632 | +0.57(+0.71%) |
Jun 16, 2017 | 80.05 | 80.66 | 79.89 | 80.05 | 316,347 | -0.53(-0.66%) |
Jun 15, 2017 | 80.09 | 80.99 | 79.68 | 80.58 | 164,308 | +0.04(+0.05%) |
Jun 14, 2017 | 80.09 | 80.82 | 79.48 | 80.54 | 234,427 | +0.41(+0.51%) |
Jun 13, 2017 | 79.56 | 80.23 | 78.67 | 80.13 | 152,174 | +0.94(+1.18%) |
Jun 12, 2017 | 77.24 | 79.81 | 77.24 | 79.20 | 177,101 | +1.75(+2.26%) |
Jun 09, 2017 | 77.45 | 78.14 | 77.28 | 77.45 | 179,536 | +0.08(+0.11%) |
Jun 08, 2017 | 75.53 | 77.53 | 75.17 | 77.36 | 155,438 | +1.79(+2.37%) |
Jun 07, 2017 | 77.65 | 77.65 | 75.45 | 75.57 | 285,554 | -2.16(-2.77%) |
Jun 06, 2017 | 78.87 | 78.99 | 76.35 | 77.73 | 359,041 | +2.65(+3.52%) |
Jun 05, 2017 | 75.08 | 75.65 | 74.52 | 75.08 | 156,731 | -0.04(-0.05%) |
Jun 02, 2017 | 73.46 | 75.37 | 73.46 | 75.13 | 232,174 | +2.16(+2.96%) |
Jun 01, 2017 | 72.85 | 72.97 | 71.63 | 72.97 | 159,653 | +0.53(+0.73%) |
May 31, 2017 | 71.26 | 72.56 | 70.20 | 72.44 | 177,568 | +1.06(+1.48%) |
May 30, 2017 | 71.58 | 71.91 | 71.02 | 71.38 | 182,104 | -0.24(-0.34%) |
May 26, 2017 | 72.03 | 72.15 | 70.77 | 71.63 | 251,977 | -0.57(-0.79%) |
May 25, 2017 | 73.13 | 74.31 | 71.91 | 72.20 | 297,183 | -1.10(-1.50%) |
May 24, 2017 | 73.33 | 74.15 | 72.68 | 73.29 | 124,777 | -0.04(-0.06%) |
May 23, 2017 | 72.85 | 73.46 | 72.20 | 73.33 | 169,077 | +0.61(+0.84%) |
May 22, 2017 | 72.44 | 73.48 | 72.44 | 72.72 | 150,311 | +0.45(+0.62%) |
May 19, 2017 | 73.29 | 74.60 | 72.20 | 72.28 | 197,004 | -1.10(-1.50%) |
May 18, 2017 | 73.50 | 73.95 | 72.85 | 73.38 | 142,579 | -0.28(-0.39%) |
May 17, 2017 | 76.27 | 76.18 | 72.90 | 73.66 | 291,252 | -2.60(-3.42%) |
May 16, 2017 | 75.62 | 76.51 | 75.17 | 76.27 | 229,904 | +1.42(+1.89%) |
May 15, 2017 | 74.24 | 75.25 | 74.24 | 74.85 | 98,595 | +0.57(+0.76%) |
May 12, 2017 | 75.01 | 75.46 | 74.20 | 74.28 | 139,562 | -1.05(-1.40%) |
May 11, 2017 | 73.88 | 75.48 | 72.91 | 75.33 | 230,912 | +1.13(+1.53%) |
May 10, 2017 | 75.46 | 76.02 | 74.20 | 74.20 | 290,634 | -1.17(-1.56%) |
May 09, 2017 | 75.46 | 76.27 | 75.01 | 75.37 | 193,722 | +0.12(+0.16%) |
May 08, 2017 | 76.71 | 76.71 | 75.05 | 75.25 | 277,166 | -1.70(-2.21%) |
May 05, 2017 | 78.73 | 79.83 | 76.09 | 76.95 | 336,243 | -2.71(-3.40%) |
May 04, 2017 | 80.76 | 80.76 | 74.48 | 79.67 | 479,816 | -2.39(-2.91%) |
May 03, 2017 | 82.82 | 84.20 | 81.65 | 82.05 | 258,534 | +0.08(+0.10%) |
May 02, 2017 | 82.98 | 83.83 | 81.73 | 81.97 | 203,977 | -1.09(-1.32%) |