Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.59 | 79.05 | 78.59 | 78.74 | 31,862 | -0.84(-1.06%) |
Apr 27, 2018 | 79.22 | 79.72 | 78.85 | 79.58 | 19,869 | +0.57(+0.72%) |
Apr 26, 2018 | 78.88 | 79.09 | 78.36 | 79.01 | 16,831 | -0.06(-0.08%) |
Apr 25, 2018 | 78.50 | 79.30 | 78.26 | 79.07 | 55,635 | +0.27(+0.34%) |
Apr 24, 2018 | 79.27 | 79.71 | 78.60 | 78.80 | 60,798 | -0.95(-1.20%) |
Apr 23, 2018 | 79.63 | 80.10 | 79.44 | 79.75 | 27,003 | -0.20(-0.24%) |
Apr 20, 2018 | 79.95 | 80.09 | 79.67 | 79.95 | 22,681 | -0.34(-0.42%) |
Apr 19, 2018 | 80.53 | 80.62 | 80.02 | 80.29 | 16,126 | -0.22(-0.27%) |
Apr 18, 2018 | 80.52 | 80.85 | 80.44 | 80.51 | 39,534 | -0.29(-0.36%) |
Apr 17, 2018 | 81.31 | 81.75 | 80.75 | 80.80 | 54,384 | -0.19(-0.23%) |
Apr 16, 2018 | 81.21 | 81.21 | 80.70 | 80.98 | 18,719 | -0.11(-0.13%) |
Apr 13, 2018 | 81.55 | 81.62 | 80.59 | 81.09 | 19,844 | +0.48(+0.60%) |
Apr 12, 2018 | 80.40 | 80.70 | 80.23 | 80.61 | 28,804 | -0.04(-0.05%) |
Apr 11, 2018 | 81.31 | 81.31 | 80.55 | 80.65 | 44,073 | -0.37(-0.46%) |
Apr 10, 2018 | 81.49 | 81.79 | 81.00 | 81.02 | 53,519 | +1.32(+1.66%) |
Apr 09, 2018 | 79.98 | 80.54 | 79.54 | 79.70 | 32,787 | -0.10(-0.13%) |
Apr 06, 2018 | 80.23 | 80.78 | 79.70 | 79.80 | 124,195 | -5.50(-6.45%) |
Apr 05, 2018 | 84.74 | 85.43 | 84.55 | 85.30 | 32,391 | +0.74(+0.88%) |
Apr 04, 2018 | 83.46 | 84.82 | 83.26 | 84.56 | 25,974 | +0.13(+0.15%) |
Apr 03, 2018 | 84.38 | 85.01 | 83.88 | 84.43 | 33,670 | +1.28(+1.54%) |
Apr 02, 2018 | 84.69 | 85.00 | 82.76 | 83.15 | 33,055 | -1.68(-1.98%) |
Mar 29, 2018 | 84.83 | 84.83 | 84.83 | 0 | +3.25(+3.98%) | |
Mar 28, 2018 | 81.50 | 82.38 | 81.00 | 81.58 | 43,164 | +0.02(+0.02%) |
Mar 27, 2018 | 82.91 | 82.91 | 81.50 | 81.56 | 76,437 | -0.84(-1.02%) |
Mar 26, 2018 | 82.68 | 82.98 | 81.27 | 82.40 | 45,741 | +1.40(+1.73%) |
Mar 23, 2018 | 81.56 | 81.67 | 80.50 | 81.00 | 29,918 | -0.90(-1.10%) |
Mar 22, 2018 | 82.82 | 82.87 | 81.75 | 81.90 | 84,916 | -2.36(-2.80%) |
Mar 21, 2018 | 84.04 | 84.60 | 83.93 | 84.26 | 27,757 | -0.10(-0.12%) |
Mar 20, 2018 | 83.72 | 84.40 | 83.72 | 84.36 | 30,935 | -0.44(-0.52%) |
Mar 19, 2018 | 85.05 | 85.09 | 84.19 | 84.80 | 28,031 | -0.30(-0.35%) |
Mar 16, 2018 | 84.70 | 85.23 | 84.69 | 85.10 | 45,714 | +1.18(+1.41%) |
Mar 15, 2018 | 83.69 | 84.28 | 83.22 | 83.92 | 30,727 | +0.51(+0.61%) |
Mar 14, 2018 | 84.13 | 84.13 | 83.01 | 83.41 | 18,993 | +0.15(+0.18%) |
Mar 13, 2018 | 84.99 | 84.99 | 83.21 | 83.26 | 55,347 | -0.93(-1.10%) |
Mar 12, 2018 | 83.94 | 84.41 | 83.84 | 84.19 | 21,476 | +0.60(+0.72%) |
Mar 09, 2018 | 83.60 | 83.97 | 83.41 | 83.59 | 24,470 | +0.29(+0.35%) |
Mar 08, 2018 | 83.66 | 83.86 | 83.26 | 83.30 | 24,811 | -0.98(-1.16%) |
Mar 07, 2018 | 83.33 | 84.61 | 83.26 | 84.28 | 57,215 | +0.47(+0.56%) |
Mar 06, 2018 | 84.49 | 84.56 | 83.76 | 83.81 | 73,507 | +0.10(+0.12%) |
Mar 05, 2018 | 81.99 | 83.74 | 81.90 | 83.71 | 37,390 | -0.20(-0.24%) |
Mar 02, 2018 | 83.13 | 83.91 | 82.68 | 83.91 | 32,755 | -0.06(-0.07%) |
Mar 01, 2018 | 84.55 | 84.57 | 83.19 | 83.97 | 53,494 | -1.83(-2.13%) |
Feb 28, 2018 | 86.37 | 86.57 | 85.68 | 85.80 | 22,286 | -0.36(-0.42%) |
Feb 27, 2018 | 86.46 | 87.05 | 85.67 | 86.16 | 22,710 | -0.64(-0.74%) |
Feb 26, 2018 | 86.42 | 86.93 | 86.08 | 86.80 | 42,460 | -1.26(-1.43%) |
Feb 23, 2018 | 86.58 | 89.98 | 86.40 | 88.06 | 44,678 | +1.81(+2.10%) |
Feb 22, 2018 | 85.92 | 86.45 | 85.53 | 86.25 | 13,897 | +0.42(+0.49%) |
Feb 21, 2018 | 86.25 | 86.98 | 85.83 | 85.83 | 37,173 | -1.05(-1.21%) |
Feb 20, 2018 | 86.59 | 87.38 | 86.41 | 86.88 | 49,136 | -3.41(-3.78%) |
Feb 16, 2018 | 90.29 | 90.29 | 90.29 | 0 | +0.37(+0.41%) | |
Feb 15, 2018 | 89.95 | 90.20 | 89.43 | 89.92 | 44,374 | +0.19(+0.21%) |
Feb 14, 2018 | 87.14 | 89.78 | 87.09 | 89.73 | 31,618 | +2.12(+2.42%) |
Feb 13, 2018 | 87.34 | 87.75 | 87.15 | 87.61 | 9,592 | -0.02(-0.02%) |
Feb 12, 2018 | 87.08 | 87.87 | 86.79 | 87.63 | 29,891 | +1.08(+1.25%) |
Feb 09, 2018 | 86.13 | 86.88 | 84.36 | 86.55 | 50,838 | +1.25(+1.47%) |
Feb 08, 2018 | 86.98 | 86.98 | 85.30 | 85.30 | 28,580 | -1.22(-1.41%) |
Feb 07, 2018 | 86.89 | 87.48 | 86.00 | 86.52 | 38,918 | -1.18(-1.35%) |
Feb 06, 2018 | 85.39 | 88.10 | 85.16 | 87.70 | 72,979 | +2.30(+2.69%) |
Feb 05, 2018 | 88.00 | 88.01 | 83.66 | 85.40 | 85,792 | -3.22(-3.63%) |
Feb 02, 2018 | 89.10 | 89.22 | 88.29 | 88.62 | 62,549 | -1.15(-1.28%) |
Feb 01, 2018 | 89.18 | 90.50 | 89.18 | 89.77 | 64,278 | -1.89(-2.06%) |
Jan 31, 2018 | 91.99 | 92.15 | 91.22 | 91.66 | 33,696 | -0.15(-0.16%) |
Jan 30, 2018 | 92.08 | 92.67 | 91.60 | 91.81 | 25,152 | -0.86(-0.93%) |
Jan 29, 2018 | 92.64 | 92.91 | 92.21 | 92.67 | 23,601 | -0.51(-0.55%) |
Jan 26, 2018 | 93.18 | 92.57 | 93.18 | 31,052 | +0.61(+0.66%) | |
Jan 25, 2018 | 93.60 | 93.60 | 92.20 | 92.57 | 31,711 | -1.16(-1.24%) |
Jan 24, 2018 | 94.27 | 94.41 | 93.25 | 93.73 | 20,420 | +0.57(+0.61%) |
Jan 23, 2018 | 93.16 | 93.24 | 92.65 | 93.16 | 33,441 | +0.34(+0.37%) |
Jan 22, 2018 | 92.33 | 92.95 | 92.21 | 92.82 | 34,225 | +0.87(+0.95%) |
Jan 19, 2018 | 92.04 | 92.12 | 91.48 | 91.95 | 16,120 | +0.95(+1.04%) |
Jan 18, 2018 | 90.95 | 91.29 | 90.57 | 91.00 | 45,961 | +0.33(+0.36%) |
Jan 17, 2018 | 90.37 | 91.08 | 89.92 | 90.67 | 34,122 | +0.17(+0.19%) |
Jan 16, 2018 | 90.82 | 91.04 | 90.48 | 90.50 | 87,998 | +0.25(+0.28%) |
Jan 12, 2018 | 90.25 | 90.25 | 90.25 | 0 | +1.44(+1.62%) | |
Jan 11, 2018 | 88.02 | 88.86 | 87.80 | 88.81 | 75,259 | +0.24(+0.27%) |
Jan 10, 2018 | 88.73 | 88.82 | 88.24 | 88.57 | 46,657 | +0.07(+0.08%) |
Jan 09, 2018 | 88.83 | 88.86 | 88.20 | 88.50 | 22,608 | +0.17(+0.20%) |
Jan 08, 2018 | 88.35 | 88.46 | 88.22 | 88.33 | 24,484 | +0.45(+0.51%) |
Jan 05, 2018 | 87.38 | 87.94 | 87.38 | 87.88 | 51,060 | +1.04(+1.20%) |
Jan 04, 2018 | 87.42 | 87.57 | 86.84 | 86.84 | 40,594 | +1.17(+1.37%) |
Jan 03, 2018 | 85.48 | 85.83 | 85.42 | 85.67 | 19,112 | +0.47(+0.55%) |
Jan 02, 2018 | 84.45 | 85.36 | 84.32 | 85.20 | 39,473 | +0.64(+0.76%) |
Dec 29, 2017 | 84.56 | 84.56 | 84.56 | 0 | -0.11(-0.12%) | |
Dec 28, 2017 | 84.77 | 84.96 | 84.62 | 84.67 | 26,385 | +0.04(+0.05%) |
Dec 27, 2017 | 84.91 | 84.97 | 84.58 | 84.63 | 24,917 | -0.42(-0.49%) |
Dec 26, 2017 | 84.90 | 85.50 | 84.66 | 85.05 | 14,134 | -0.15(-0.18%) |
Dec 22, 2017 | 84.17 | 85.20 | 84.10 | 85.20 | 28,798 | +0.58(+0.69%) |
Dec 21, 2017 | 84.42 | 84.94 | 84.42 | 84.62 | 28,182 | +0.21(+0.25%) |
Dec 20, 2017 | 84.47 | 84.64 | 84.21 | 84.41 | 27,049 | +0.02(+0.02%) |
Dec 19, 2017 | 84.63 | 84.63 | 84.06 | 84.39 | 23,708 | +0.15(+0.18%) |
Dec 18, 2017 | 84.35 | 84.79 | 84.15 | 84.24 | 29,314 | +0.84(+1.01%) |
Dec 15, 2017 | 83.39 | 83.74 | 83.18 | 83.40 | 23,555 | +0.23(+0.28%) |
Dec 14, 2017 | 83.94 | 84.20 | 83.17 | 83.17 | 41,988 | -0.28(-0.34%) |
Dec 13, 2017 | 83.81 | 83.93 | 83.21 | 83.45 | 25,352 | +0.55(+0.66%) |
Dec 12, 2017 | 82.50 | 82.98 | 82.50 | 82.90 | 22,374 | +0.11(+0.13%) |
Dec 11, 2017 | 83.05 | 83.19 | 82.76 | 82.79 | 37,666 | +0.09(+0.11%) |
Dec 08, 2017 | 82.71 | 83.00 | 82.50 | 82.70 | 35,855 | +0.46(+0.56%) |
Dec 07, 2017 | 81.87 | 82.55 | 81.87 | 82.24 | 65,260 | +0.18(+0.22%) |
Dec 06, 2017 | 81.62 | 82.32 | 81.51 | 82.06 | 18,592 | -0.35(-0.42%) |
Dec 05, 2017 | 82.89 | 82.98 | 82.31 | 82.41 | 26,010 | +0.20(+0.24%) |
Dec 04, 2017 | 82.42 | 82.64 | 82.01 | 82.21 | 20,094 | +0.29(+0.36%) |
Dec 01, 2017 | 81.60 | 81.94 | 81.37 | 81.92 | 22,690 | -1.16(-1.40%) |
Nov 30, 2017 | 83.15 | 83.28 | 82.63 | 83.08 | 21,976 | -0.20(-0.24%) |
Nov 29, 2017 | 83.65 | 83.65 | 82.97 | 83.28 | 24,800 | +0.14(+0.17%) |
Nov 28, 2017 | 83.09 | 83.37 | 82.98 | 83.14 | 26,009 | -0.10(-0.12%) |
Nov 27, 2017 | 83.21 | 83.52 | 83.21 | 83.24 | 11,647 | -0.33(-0.39%) |
Nov 24, 2017 | 83.31 | 83.71 | 83.31 | 83.57 | 20,565 | +0.84(+1.02%) |
Nov 22, 2017 | 83.30 | 83.44 | 82.30 | 82.73 | 20,004 | -0.34(-0.41%) |
Nov 21, 2017 | 83.28 | 83.41 | 82.81 | 83.07 | 29,479 | +1.51(+1.85%) |
Nov 20, 2017 | 81.92 | 82.09 | 81.43 | 81.56 | 21,319 | +0.13(+0.16%) |
Nov 17, 2017 | 81.59 | 81.59 | 81.12 | 81.43 | 28,167 | -0.39(-0.48%) |
Nov 16, 2017 | 82.05 | 82.14 | 81.66 | 81.82 | 20,226 | +0.22(+0.27%) |
Nov 15, 2017 | 81.30 | 81.88 | 81.16 | 81.60 | 30,066 | -0.71(-0.86%) |
Nov 14, 2017 | 82.13 | 82.35 | 81.96 | 82.31 | 28,724 | +0.19(+0.23%) |
Nov 13, 2017 | 81.36 | 82.25 | 81.31 | 82.12 | 33,222 | -0.23(-0.28%) |
Nov 10, 2017 | 82.16 | 82.45 | 82.13 | 82.35 | 11,647 | -0.23(-0.28%) |
Nov 09, 2017 | 82.31 | 82.85 | 82.14 | 82.58 | 27,003 | -0.44(-0.53%) |
Nov 08, 2017 | 83.39 | 83.39 | 82.50 | 83.02 | 23,846 | -0.38(-0.46%) |
Nov 07, 2017 | 83.99 | 84.26 | 83.05 | 83.40 | 36,822 | -1.19(-1.41%) |
Nov 06, 2017 | 84.77 | 84.77 | 84.43 | 84.59 | 16,838 | -0.49(-0.58%) |
Nov 03, 2017 | 85.30 | 85.38 | 85.00 | 85.08 | 12,573 | -0.22(-0.26%) |
Nov 02, 2017 | 85.36 | 85.45 | 84.94 | 85.30 | 33,445 | +0.45(+0.53%) |
Nov 01, 2017 | 84.67 | 84.95 | 84.54 | 84.85 | 37,795 | +1.14(+1.37%) |
Oct 31, 2017 | 83.20 | 83.72 | 83.20 | 83.71 | 22,691 | +0.55(+0.66%) |
Oct 30, 2017 | 82.96 | 83.16 | 82.79 | 83.16 | 55,557 | +0.66(+0.80%) |
Oct 27, 2017 | 82.79 | 82.90 | 82.12 | 82.50 | 39,872 | +0.73(+0.89%) |
Oct 26, 2017 | 81.73 | 82.01 | 81.57 | 81.77 | 18,932 | -0.09(-0.11%) |
Oct 25, 2017 | 81.61 | 81.93 | 81.36 | 81.86 | 33,176 | +0.10(+0.12%) |
Oct 24, 2017 | 81.49 | 81.91 | 81.46 | 81.76 | 18,713 | +1.16(+1.44%) |
Oct 23, 2017 | 80.75 | 80.90 | 80.58 | 80.60 | 17,060 | +0.03(+0.04%) |
Oct 20, 2017 | 80.60 | 80.73 | 80.31 | 80.57 | 32,535 | -1.11(-1.36%) |
Oct 19, 2017 | 81.00 | 81.71 | 81.00 | 81.68 | 24,432 | -0.22(-0.27%) |
Oct 18, 2017 | 81.75 | 81.96 | 81.50 | 81.90 | 26,745 | +0.90(+1.11%) |
Oct 17, 2017 | 80.84 | 81.20 | 80.79 | 81.00 | 27,797 | +0.33(+0.41%) |
Oct 16, 2017 | 80.76 | 80.84 | 80.54 | 80.67 | 31,241 | +0.35(+0.44%) |
Oct 13, 2017 | 80.38 | 80.48 | 80.11 | 80.32 | 25,131 | -0.16(-0.20%) |
Oct 12, 2017 | 80.58 | 80.70 | 80.40 | 80.48 | 14,606 | -0.42(-0.52%) |
Oct 11, 2017 | 81.10 | 81.15 | 80.50 | 80.90 | 23,760 | +0.50(+0.62%) |
Oct 10, 2017 | 80.10 | 80.51 | 79.95 | 80.40 | 37,224 | -0.11(-0.14%) |
Oct 09, 2017 | 80.70 | 80.74 | 80.39 | 80.51 | 38,215 | -0.11(-0.14%) |
Oct 06, 2017 | 80.28 | 80.62 | 80.27 | 80.62 | 15,456 | +0.32(+0.40%) |
Oct 05, 2017 | 80.54 | 80.72 | 80.10 | 80.30 | 35,198 | -0.07(-0.09%) |
Oct 04, 2017 | 80.91 | 81.03 | 80.26 | 80.37 | 71,144 | +0.55(+0.69%) |
Oct 03, 2017 | 79.79 | 80.00 | 79.63 | 79.82 | 24,118 | +0.45(+0.57%) |
Oct 02, 2017 | 79.45 | 79.58 | 79.32 | 79.37 | 26,684 | -0.31(-0.39%) |
Sep 29, 2017 | 79.31 | 79.75 | 79.31 | 79.68 | 36,886 | +0.96(+1.22%) |
Sep 28, 2017 | 78.74 | 78.82 | 78.47 | 78.72 | 30,075 | +0.01(+0.01%) |
Sep 27, 2017 | 78.81 | 78.30 | 78.71 | 36,911 | +0.01(+0.01%) | |
Sep 26, 2017 | 79.38 | 79.41 | 78.50 | 78.70 | 52,720 | -0.14(-0.18%) |
Sep 25, 2017 | 79.14 | 79.34 | 78.75 | 78.84 | 39,234 | -0.86(-1.08%) |
Sep 22, 2017 | 79.74 | 79.91 | 79.61 | 79.70 | 78,092 | +0.09(+0.11%) |
Sep 21, 2017 | 79.67 | 79.88 | 79.57 | 79.61 | 18,705 | +0.15(+0.19%) |
Sep 20, 2017 | 79.71 | 79.98 | 79.12 | 79.46 | 49,200 | -0.16(-0.20%) |
Sep 19, 2017 | 79.82 | 79.82 | 79.50 | 79.62 | 21,895 | +0.18(+0.23%) |
Sep 18, 2017 | 79.41 | 79.54 | 79.28 | 79.44 | 25,585 | +0.30(+0.38%) |
Sep 15, 2017 | 79.02 | 79.50 | 78.93 | 79.14 | 24,886 | +0.73(+0.93%) |
Sep 14, 2017 | 78.12 | 78.50 | 78.11 | 78.41 | 39,190 | +0.44(+0.56%) |
Sep 13, 2017 | 78.18 | 78.30 | 77.86 | 77.97 | 37,605 | -0.12(-0.15%) |
Sep 12, 2017 | 78.33 | 78.36 | 77.91 | 78.09 | 16,032 | +0.62(+0.80%) |
Sep 11, 2017 | 77.07 | 77.64 | 77.00 | 77.47 | 21,685 | -0.46(-0.59%) |
Sep 08, 2017 | 78.40 | 78.46 | 77.83 | 77.93 | 22,131 | -0.01(-0.01%) |
Sep 07, 2017 | 78.59 | 77.86 | 77.94 | 51,962 | +0.86(+1.12%) | |
Sep 06, 2017 | 77.16 | 77.25 | 76.77 | 77.08 | 59,070 | +3.09(+4.18%) |
Sep 05, 2017 | 74.67 | 74.72 | 73.79 | 73.99 | 37,197 | +0.54(+0.74%) |
Sep 01, 2017 | 73.52 | 73.64 | 73.21 | 73.45 | 32,547 | +0.56(+0.77%) |
Aug 31, 2017 | 72.79 | 73.00 | 72.45 | 72.89 | 30,120 | -0.39(-0.53%) |
Aug 30, 2017 | 73.53 | 73.58 | 73.21 | 73.28 | 30,931 | -0.56(-0.76%) |
Aug 29, 2017 | 73.52 | 74.07 | 73.45 | 73.84 | 19,322 | -0.29(-0.39%) |
Aug 28, 2017 | 74.04 | 74.27 | 74.00 | 74.13 | 19,347 | -0.04(-0.05%) |
Aug 25, 2017 | 73.62 | 74.25 | 73.62 | 74.17 | 32,420 | +1.57(+2.16%) |
Aug 24, 2017 | 73.05 | 73.19 | 72.56 | 72.60 | 23,411 | +0.61(+0.85%) |
Aug 23, 2017 | 71.66 | 71.99 | 71.66 | 71.99 | 17,942 | +0.39(+0.54%) |
Aug 22, 2017 | 71.37 | 71.63 | 71.37 | 71.60 | 41,067 | +0.64(+0.90%) |
Aug 21, 2017 | 70.77 | 71.10 | 70.63 | 70.96 | 24,761 | +0.08(+0.12%) |
Aug 18, 2017 | 70.73 | 71.12 | 70.50 | 70.88 | 32,795 | +0.18(+0.25%) |
Aug 17, 2017 | 70.87 | 71.06 | 70.55 | 70.70 | 51,909 | -0.37(-0.52%) |
Aug 16, 2017 | 70.88 | 71.07 | 70.66 | 71.07 | 19,830 | +0.08(+0.11%) |
Aug 15, 2017 | 70.85 | 70.99 | 70.57 | 70.99 | 19,622 | +0.18(+0.25%) |
Aug 14, 2017 | 71.18 | 71.18 | 70.73 | 70.81 | 17,096 | +0.26(+0.37%) |
Aug 11, 2017 | 70.65 | 70.77 | 70.42 | 70.55 | 16,031 | +0.49(+0.70%) |
Aug 10, 2017 | 70.10 | 70.34 | 69.96 | 70.06 | 23,355 | -0.44(-0.62%) |
Aug 09, 2017 | 70.17 | 70.68 | 70.07 | 70.50 | 46,890 | -0.15(-0.21%) |
Aug 08, 2017 | 70.87 | 71.41 | 70.64 | 70.65 | 35,570 | -0.55(-0.77%) |
Aug 07, 2017 | 70.87 | 71.39 | 70.87 | 71.20 | 36,050 | -0.08(-0.11%) |
Aug 04, 2017 | 71.55 | 71.07 | 71.28 | 21,433 | +0.24(+0.34%) | |
Aug 03, 2017 | 70.95 | 71.19 | 70.79 | 71.04 | 54,002 | -0.01(-0.01%) |
Aug 02, 2017 | 71.26 | 71.35 | 70.76 | 71.05 | 25,672 | +0.16(+0.23%) |
Aug 01, 2017 | 70.89 | 70.97 | 70.39 | 70.89 | 43,716 | +0.79(+1.13%) |
Jul 31, 2017 | 69.49 | 70.10 | 69.33 | 70.10 | 53,750 | -0.25(-0.36%) |
Jul 28, 2017 | 69.82 | 70.39 | 69.82 | 70.35 | 19,535 | +0.20(+0.29%) |
Jul 27, 2017 | 70.32 | 70.41 | 69.75 | 70.15 | 73,084 | -0.73(-1.03%) |
Jul 26, 2017 | 70.33 | 70.92 | 70.20 | 70.88 | 40,856 | -0.58(-0.81%) |
Jul 25, 2017 | 71.28 | 71.52 | 71.00 | 71.46 | 48,986 | +0.46(+0.65%) |
Jul 24, 2017 | 69.97 | 71.20 | 69.85 | 71.00 | 74,597 | -1.94(-2.66%) |
Jul 21, 2017 | 72.54 | 73.10 | 72.29 | 72.94 | 31,273 | -1.50(-2.01%) |
Jul 20, 2017 | 74.50 | 74.56 | 73.90 | 74.44 | 24,890 | +0.49(+0.66%) |
Jul 19, 2017 | 73.78 | 74.03 | 73.75 | 73.95 | 29,822 | -0.17(-0.23%) |
Jul 18, 2017 | 73.75 | 74.35 | 73.51 | 74.12 | 34,650 | -0.08(-0.11%) |
Jul 17, 2017 | 74.28 | 74.33 | 74.06 | 74.20 | 30,193 | -0.20(-0.27%) |
Jul 14, 2017 | 73.82 | 74.50 | 73.77 | 74.40 | 23,177 | +0.43(+0.57%) |
Jul 13, 2017 | 73.86 | 74.20 | 73.65 | 73.97 | 46,153 | +0.63(+0.87%) |
Jul 12, 2017 | 74.98 | 75.15 | 72.92 | 73.34 | 103,706 | -0.49(-0.66%) |
Jul 11, 2017 | 73.46 | 73.94 | 73.33 | 73.83 | 36,116 | +1.26(+1.74%) |
Jul 10, 2017 | 72.03 | 72.62 | 72.00 | 72.57 | 47,596 | +0.14(+0.19%) |
Jul 07, 2017 | 72.16 | 72.70 | 72.12 | 72.43 | 30,953 | +0.46(+0.64%) |
Jul 06, 2017 | 72.03 | 72.51 | 71.95 | 71.97 | 44,082 | -0.25(-0.35%) |
Jul 05, 2017 | 71.95 | 72.27 | 71.73 | 72.22 | 67,093 | -0.58(-0.80%) |
Jul 03, 2017 | 73.03 | 73.24 | 72.71 | 72.80 | 19,293 | +0.29(+0.40%) |
Jun 30, 2017 | 72.84 | 72.86 | 72.00 | 72.51 | 38,357 | -0.64(-0.87%) |
Jun 29, 2017 | 73.89 | 73.89 | 73.05 | 73.15 | 36,082 | -0.95(-1.28%) |
Jun 28, 2017 | 73.90 | 74.10 | 73.78 | 74.10 | 26,876 | +0.90(+1.23%) |
Jun 27, 2017 | 73.22 | 73.63 | 73.10 | 73.20 | 37,052 | +0.13(+0.18%) |
Jun 26, 2017 | 73.66 | 73.68 | 73.04 | 73.07 | 45,966 | +0.08(+0.11%) |
Jun 23, 2017 | 72.70 | 73.20 | 72.64 | 72.99 | 52,180 | +0.17(+0.23%) |
Jun 22, 2017 | 73.27 | 73.44 | 72.82 | 72.82 | 58,074 | -0.09(-0.12%) |
Jun 21, 2017 | 72.89 | 72.99 | 72.66 | 72.91 | 15,512 | -0.04(-0.05%) |
Jun 20, 2017 | 73.33 | 73.42 | 72.72 | 72.95 | 22,467 | -0.40(-0.55%) |
Jun 19, 2017 | 73.86 | 73.88 | 73.25 | 73.35 | 34,302 | +0.21(+0.29%) |
Jun 16, 2017 | 72.90 | 73.22 | 72.88 | 73.14 | 12,146 | +0.39(+0.54%) |
Jun 15, 2017 | 72.21 | 73.09 | 72.17 | 72.75 | 25,327 | -0.96(-1.30%) |
Jun 14, 2017 | 74.59 | 74.63 | 73.53 | 73.71 | 9,978 | -0.32(-0.43%) |
Jun 13, 2017 | 73.83 | 74.03 | 73.62 | 74.03 | 21,559 | +0.50(+0.68%) |
Jun 12, 2017 | 73.86 | 74.17 | 73.38 | 73.53 | 37,980 | +0.30(+0.41%) |
Jun 09, 2017 | 73.16 | 73.49 | 72.96 | 73.23 | 54,880 | +0.03(+0.04%) |
Jun 08, 2017 | 72.97 | 73.28 | 72.85 | 73.20 | 50,245 | -0.45(-0.62%) |
Jun 07, 2017 | 73.76 | 73.76 | 73.20 | 73.66 | 26,414 | -0.09(-0.13%) |
Jun 06, 2017 | 73.40 | 74.06 | 73.40 | 73.75 | 14,705 | -0.19(-0.25%) |
Jun 05, 2017 | 73.65 | 74.00 | 73.65 | 73.94 | 12,597 | -0.45(-0.61%) |
Jun 02, 2017 | 74.53 | 74.60 | 74.05 | 74.39 | 24,512 | +1.22(+1.67%) |
Jun 01, 2017 | 72.96 | 73.44 | 72.78 | 73.17 | 29,352 | +0.47(+0.65%) |
May 31, 2017 | 73.21 | 73.30 | 72.52 | 72.70 | 23,993 | -0.24(-0.33%) |
May 30, 2017 | 72.69 | 73.08 | 72.60 | 72.94 | 20,078 | +0.13(+0.18%) |
May 26, 2017 | 72.73 | 73.04 | 72.58 | 72.81 | 26,354 | -0.89(-1.21%) |
May 25, 2017 | 73.61 | 73.81 | 73.44 | 73.70 | 34,069 | -0.05(-0.07%) |
May 24, 2017 | 73.42 | 73.90 | 73.33 | 73.75 | 81,740 | -1.05(-1.40%) |
May 23, 2017 | 75.19 | 75.67 | 74.80 | 74.80 | 42,547 | -1.24(-1.63%) |
May 22, 2017 | 75.57 | 76.26 | 75.57 | 76.04 | 20,102 | +0.00(+0.00%) |
May 19, 2017 | 75.83 | 76.24 | 75.83 | 76.04 | 21,948 | +0.49(+0.65%) |
May 18, 2017 | 75.08 | 75.67 | 75.00 | 75.55 | 70,212 | +0.13(+0.17%) |
May 17, 2017 | 75.94 | 76.14 | 75.42 | 75.42 | 27,595 | -0.73(-0.96%) |
May 16, 2017 | 76.35 | 76.39 | 75.96 | 76.15 | 30,122 | +0.28(+0.37%) |
May 15, 2017 | 75.45 | 75.95 | 75.36 | 75.87 | 16,728 | +0.30(+0.40%) |
May 12, 2017 | 75.16 | 75.57 | 74.95 | 75.57 | 34,712 | +0.78(+1.04%) |
May 11, 2017 | 74.73 | 74.79 | 74.51 | 74.79 | 16,109 | -0.16(-0.21%) |
May 10, 2017 | 75.10 | 75.18 | 74.73 | 74.95 | 9,147 | +0.45(+0.60%) |
May 09, 2017 | 74.86 | 74.95 | 74.40 | 74.50 | 16,650 | -0.67(-0.89%) |
May 08, 2017 | 75.25 | 75.48 | 75.06 | 75.17 | 17,112 | -0.64(-0.85%) |
May 05, 2017 | 74.89 | 75.90 | 74.89 | 75.81 | 51,933 | +1.20(+1.61%) |
May 04, 2017 | 74.29 | 74.61 | 73.81 | 74.61 | 18,674 | +0.69(+0.93%) |
May 03, 2017 | 73.70 | 73.97 | 73.37 | 73.92 | 15,543 | -0.15(-0.20%) |
May 02, 2017 | 74.29 | 74.37 | 73.58 | 74.07 | 24,784 | -0.83(-1.11%) |