Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 92.85 | 93.20 | 90.60 | 91.45 | 184,099 | -0.65(-0.71%) |
May 30, 2018 | 89.90 | 92.35 | 89.90 | 92.10 | 152,636 | +2.30(+2.56%) |
May 29, 2018 | 89.75 | 91.30 | 89.45 | 89.80 | 177,626 | -0.55(-0.61%) |
May 25, 2018 | 90.35 | 90.35 | 90.35 | 0 | +1.30(+1.46%) | |
May 24, 2018 | 88.65 | 89.78 | 87.50 | 89.05 | 283,428 | -0.10(-0.11%) |
May 23, 2018 | 88.95 | 90.28 | 88.72 | 89.15 | 131,879 | -0.30(-0.34%) |
May 22, 2018 | 89.70 | 90.65 | 88.95 | 89.45 | 284,936 | -0.75(-0.83%) |
May 21, 2018 | 91.30 | 92.00 | 89.95 | 90.20 | 218,271 | -1.35(-1.47%) |
May 18, 2018 | 91.60 | 92.40 | 90.95 | 91.55 | 197,017 | +0.45(+0.49%) |
May 17, 2018 | 89.10 | 91.35 | 89.05 | 91.10 | 154,590 | +2.05(+2.30%) |
May 16, 2018 | 89.90 | 90.15 | 88.50 | 89.05 | 222,250 | -0.55(-0.61%) |
May 15, 2018 | 87.80 | 89.75 | 85.50 | 89.60 | 180,575 | +2.15(+2.46%) |
May 14, 2018 | 87.50 | 88.55 | 87.25 | 87.45 | 337,943 | +0.35(+0.40%) |
May 11, 2018 | 86.50 | 88.45 | 84.60 | 87.10 | 198,859 | +0.80(+0.93%) |
May 10, 2018 | 84.95 | 86.45 | 84.85 | 86.30 | 233,890 | +1.35(+1.59%) |
May 09, 2018 | 85.65 | 85.90 | 84.55 | 84.95 | 200,819 | -0.75(-0.88%) |
May 08, 2018 | 86.80 | 86.80 | 85.40 | 85.70 | 377,792 | -0.10(-0.12%) |
May 07, 2018 | 85.95 | 87.05 | 85.60 | 85.80 | 206,462 | -0.30(-0.35%) |
May 04, 2018 | 85.85 | 88.00 | 85.25 | 86.10 | 269,241 | +0.25(+0.29%) |
May 03, 2018 | 87.80 | 88.65 | 85.55 | 85.85 | 307,298 | -3.10(-3.49%) |
May 02, 2018 | 86.35 | 89.10 | 86.15 | 88.95 | 262,326 | +2.30(+2.65%) |
May 01, 2018 | 85.40 | 87.40 | 84.65 | 86.65 | 300,848 | +2.80(+3.34%) |
Apr 30, 2018 | 81.90 | 84.25 | 81.40 | 83.85 | 324,085 | +2.45(+3.01%) |
Apr 27, 2018 | 81.95 | 83.55 | 80.05 | 81.40 | 296,980 | -0.15(-0.18%) |
Apr 26, 2018 | 83.20 | 87.00 | 76.83 | 81.55 | 1,083,668 | -11.15(-12.03%) |
Apr 25, 2018 | 103.80 | 103.80 | 91.80 | 92.70 | 479,954 | -18.40(-16.56%) |
Apr 24, 2018 | 110.30 | 112.14 | 109.90 | 111.10 | 109,101 | +1.05(+0.95%) |
Apr 23, 2018 | 110.50 | 110.95 | 108.91 | 110.05 | 84,091 | -0.15(-0.14%) |
Apr 20, 2018 | 110.10 | 110.85 | 109.35 | 110.20 | 102,809 | -0.30(-0.27%) |
Apr 19, 2018 | 111.15 | 112.25 | 110.00 | 110.50 | 94,731 | -0.50(-0.45%) |
Apr 18, 2018 | 111.00 | 112.15 | 110.30 | 111.00 | 109,366 | +0.45(+0.41%) |
Apr 17, 2018 | 109.05 | 110.70 | 108.20 | 110.55 | 88,689 | +1.75(+1.61%) |
Apr 16, 2018 | 108.25 | 109.65 | 107.21 | 108.80 | 97,211 | +0.35(+0.32%) |
Apr 13, 2018 | 108.85 | 111.10 | 108.10 | 108.45 | 129,102 | -0.20(-0.18%) |
Apr 12, 2018 | 108.25 | 108.85 | 107.10 | 108.65 | 137,015 | +0.95(+0.88%) |
Apr 11, 2018 | 107.50 | 107.87 | 106.65 | 107.70 | 77,034 | -0.25(-0.23%) |
Apr 10, 2018 | 108.55 | 109.65 | 106.60 | 107.95 | 110,988 | +0.70(+0.65%) |
Apr 09, 2018 | 107.45 | 110.40 | 106.05 | 107.25 | 129,983 | +0.20(+0.19%) |
Apr 06, 2018 | 109.20 | 110.10 | 105.95 | 107.05 | 123,778 | -2.65(-2.42%) |
Apr 05, 2018 | 108.55 | 110.00 | 107.75 | 109.70 | 111,990 | +1.80(+1.67%) |
Apr 04, 2018 | 105.25 | 108.00 | 105.00 | 107.90 | 135,598 | +1.90(+1.79%) |
Apr 03, 2018 | 103.50 | 106.55 | 103.50 | 106.00 | 184,904 | +3.15(+3.06%) |
Apr 02, 2018 | 106.20 | 106.40 | 102.05 | 102.85 | 199,621 | -4.25(-3.97%) |
Mar 29, 2018 | 107.10 | 107.10 | 107.10 | 0 | +0.10(+0.09%) | |
Mar 28, 2018 | 106.50 | 107.85 | 105.95 | 107.00 | 163,075 | +0.50(+0.47%) |
Mar 27, 2018 | 106.50 | 107.30 | 105.70 | 106.50 | 187,201 | +0.10(+0.09%) |
Mar 26, 2018 | 105.30 | 106.50 | 104.35 | 106.40 | 75,141 | +2.05(+1.96%) |
Mar 23, 2018 | 104.60 | 107.38 | 104.20 | 104.35 | 149,576 | -0.40(-0.38%) |
Mar 22, 2018 | 106.15 | 107.65 | 104.70 | 104.75 | 149,460 | -2.10(-1.97%) |
Mar 21, 2018 | 105.25 | 107.20 | 105.25 | 106.85 | 105,005 | +1.65(+1.57%) |
Mar 20, 2018 | 107.05 | 107.22 | 104.30 | 105.20 | 208,589 | -2.75(-2.55%) |
Mar 19, 2018 | 108.45 | 108.75 | 106.65 | 107.95 | 117,628 | -0.30(-0.28%) |
Mar 16, 2018 | 108.45 | 108.65 | 107.10 | 108.25 | 285,926 | -0.20(-0.18%) |
Mar 15, 2018 | 105.80 | 109.20 | 105.80 | 108.45 | 167,070 | +4.10(+3.93%) |
Mar 14, 2018 | 104.05 | 105.12 | 103.30 | 104.35 | 90,713 | +0.85(+0.82%) |
Mar 13, 2018 | 106.80 | 106.90 | 103.05 | 103.50 | 132,089 | -3.05(-2.86%) |
Mar 12, 2018 | 105.10 | 107.75 | 104.82 | 106.55 | 161,658 | +1.90(+1.82%) |
Mar 09, 2018 | 108.75 | 109.80 | 104.50 | 104.65 | 344,907 | -4.10(-3.77%) |
Mar 08, 2018 | 103.85 | 109.00 | 103.55 | 108.75 | 386,670 | +4.75(+4.57%) |
Mar 07, 2018 | 102.66 | 104.00 | 400,225 | -1.60(-1.52%) | ||
Mar 06, 2018 | 100.00 | 106.80 | 99.85 | 105.60 | 558,669 | +6.15(+6.18%) |
Mar 05, 2018 | 101.05 | 101.22 | 98.25 | 99.45 | 145,979 | -2.30(-2.26%) |
Mar 02, 2018 | 100.50 | 102.10 | 99.35 | 101.75 | 130,806 | +0.90(+0.89%) |
Mar 01, 2018 | 100.85 | 102.78 | 98.15 | 100.85 | 312,607 | -0.05(-0.05%) |
Feb 28, 2018 | 101.05 | 102.60 | 100.30 | 100.90 | 332,261 | +0.65(+0.65%) |
Feb 27, 2018 | 101.45 | 105.25 | 95.55 | 100.25 | 186,036 | +3.30(+3.40%) |
Feb 26, 2018 | 96.40 | 97.45 | 96.00 | 96.95 | 80,095 | +0.50(+0.52%) |
Feb 23, 2018 | 95.25 | 96.55 | 95.20 | 96.45 | 87,450 | +1.80(+1.90%) |
Feb 22, 2018 | 96.80 | 97.50 | 94.50 | 94.65 | 107,341 | -1.75(-1.82%) |
Feb 21, 2018 | 95.20 | 97.80 | 95.20 | 96.40 | 60,472 | +1.40(+1.47%) |
Feb 20, 2018 | 97.20 | 97.45 | 94.60 | 95.00 | 149,785 | -2.60(-2.66%) |
Feb 16, 2018 | 97.60 | 97.60 | 97.60 | 0 | +1.55(+1.61%) | |
Feb 15, 2018 | 95.40 | 96.10 | 94.00 | 96.05 | 196,772 | +1.30(+1.37%) |
Feb 14, 2018 | 93.60 | 95.70 | 93.60 | 94.75 | 175,768 | +0.65(+0.69%) |
Feb 13, 2018 | 94.00 | 94.45 | 93.20 | 94.10 | 106,084 | -0.35(-0.37%) |
Feb 12, 2018 | 93.80 | 95.40 | 93.15 | 94.45 | 109,827 | +1.00(+1.07%) |
Feb 09, 2018 | 95.15 | 96.90 | 92.25 | 93.45 | 163,786 | -0.70(-0.74%) |
Feb 08, 2018 | 97.05 | 97.55 | 94.05 | 94.15 | 84,743 | -2.60(-2.69%) |
Feb 07, 2018 | 95.40 | 97.55 | 95.40 | 96.75 | 109,426 | +1.05(+1.10%) |
Feb 06, 2018 | 92.45 | 96.00 | 91.66 | 95.70 | 129,636 | -0.20(-0.21%) |
Feb 05, 2018 | 97.80 | 98.45 | 94.45 | 95.90 | 78,788 | -2.65(-2.69%) |
Feb 02, 2018 | 99.50 | 100.22 | 97.95 | 98.55 | 135,780 | -1.75(-1.74%) |
Feb 01, 2018 | 99.15 | 100.95 | 96.40 | 100.30 | 201,907 | +0.70(+0.70%) |
Jan 31, 2018 | 100.30 | 101.55 | 98.03 | 99.60 | 207,706 | -0.40(-0.40%) |
Jan 30, 2018 | 100.45 | 100.65 | 99.45 | 100.00 | 171,374 | -1.65(-1.62%) |
Jan 29, 2018 | 101.40 | 102.25 | 100.85 | 101.65 | 184,909 | +0.25(+0.25%) |
Jan 26, 2018 | 101.15 | 101.70 | 100.03 | 101.40 | 53,607 | +0.65(+0.65%) |
Jan 25, 2018 | 101.65 | 101.95 | 99.88 | 100.75 | 208,563 | -0.50(-0.49%) |
Jan 24, 2018 | 101.55 | 102.70 | 100.81 | 101.25 | 130,934 | -0.15(-0.15%) |
Jan 23, 2018 | 102.05 | 102.47 | 100.55 | 101.40 | 107,827 | -0.65(-0.64%) |
Jan 22, 2018 | 100.80 | 102.10 | 100.17 | 102.05 | 93,612 | +1.25(+1.24%) |
Jan 19, 2018 | 98.60 | 100.85 | 98.60 | 100.80 | 113,050 | +2.65(+2.70%) |
Jan 18, 2018 | 99.25 | 99.30 | 97.95 | 98.15 | 89,026 | -0.90(-0.91%) |
Jan 17, 2018 | 99.65 | 99.65 | 98.50 | 99.05 | 75,454 | -0.60(-0.60%) |
Jan 16, 2018 | 98.00 | 99.95 | 98.00 | 99.65 | 154,076 | +1.40(+1.42%) |
Jan 12, 2018 | 98.25 | 98.25 | 98.25 | 0 | -0.60(-0.61%) | |
Jan 11, 2018 | 96.30 | 98.95 | 95.88 | 98.85 | 156,137 | +2.90(+3.02%) |
Jan 10, 2018 | 95.95 | 115,585 | -0.65(-0.67%) | |||
Jan 09, 2018 | 96.55 | 96.90 | 95.10 | 96.60 | 88,221 | +0.10(+0.10%) |
Jan 08, 2018 | 98.55 | 98.55 | 95.30 | 96.50 | 111,885 | -2.50(-2.53%) |
Jan 05, 2018 | 97.75 | 99.00 | 97.00 | 99.00 | 105,609 | +1.50(+1.54%) |
Jan 04, 2018 | 97.50 | 98.25 | 96.65 | 97.50 | 73,640 | +0.00(+0.00%) |
Jan 03, 2018 | 96.60 | 97.60 | 94.35 | 97.50 | 153,985 | +0.60(+0.62%) |
Jan 02, 2018 | 96.30 | 97.10 | 95.05 | 96.90 | 190,890 | +0.35(+0.36%) |
Dec 29, 2017 | 96.55 | 96.55 | 96.55 | 0 | -1.75(-1.78%) | |
Dec 28, 2017 | 97.95 | 98.55 | 97.72 | 98.30 | 59,039 | +0.20(+0.20%) |
Dec 27, 2017 | 98.40 | 99.25 | 98.00 | 98.10 | 58,071 | -0.30(-0.30%) |
Dec 26, 2017 | 98.65 | 99.30 | 98.30 | 98.40 | 78,546 | -0.20(-0.20%) |
Dec 22, 2017 | 98.65 | 99.40 | 97.35 | 98.60 | 94,612 | +0.15(+0.15%) |
Dec 21, 2017 | 98.85 | 98.85 | 96.95 | 98.45 | 74,168 | -0.30(-0.30%) |
Dec 20, 2017 | 99.50 | 99.60 | 98.50 | 98.75 | 60,039 | -0.15(-0.15%) |
Dec 19, 2017 | 98.35 | 99.80 | 98.35 | 98.90 | 82,698 | +0.75(+0.76%) |
Dec 18, 2017 | 97.25 | 98.67 | 97.25 | 98.15 | 127,528 | +2.35(+2.45%) |
Dec 15, 2017 | 95.05 | 96.50 | 95.05 | 95.80 | 495,854 | +0.55(+0.58%) |
Dec 14, 2017 | 97.05 | 98.41 | 94.45 | 95.25 | 128,325 | -1.70(-1.75%) |
Dec 13, 2017 | 97.15 | 97.15 | 96.22 | 96.95 | 122,929 | +0.05(+0.05%) |
Dec 12, 2017 | 97.75 | 98.95 | 96.80 | 96.90 | 90,887 | -0.45(-0.46%) |
Dec 11, 2017 | 98.45 | 98.50 | 96.80 | 97.35 | 99,951 | -1.15(-1.17%) |
Dec 08, 2017 | 98.25 | 99.25 | 96.70 | 98.50 | 159,013 | +0.20(+0.20%) |
Dec 07, 2017 | 96.85 | 98.35 | 96.15 | 98.30 | 174,595 | +1.90(+1.97%) |
Dec 06, 2017 | 95.80 | 96.85 | 95.40 | 96.40 | 156,097 | +0.70(+0.73%) |
Dec 05, 2017 | 95.25 | 95.90 | 94.38 | 95.70 | 173,921 | +0.45(+0.47%) |
Dec 04, 2017 | 90.60 | 95.55 | 90.60 | 95.25 | 447,200 | +5.95(+6.66%) |
Dec 01, 2017 | 88.05 | 90.00 | 87.50 | 89.30 | 674,832 | +4.80(+5.68%) |
Nov 30, 2017 | 84.65 | 85.55 | 84.00 | 84.50 | 197,940 | -0.15(-0.18%) |
Nov 29, 2017 | 83.40 | 84.97 | 83.05 | 84.65 | 261,845 | +1.20(+1.44%) |
Nov 28, 2017 | 83.65 | 84.25 | 82.65 | 83.45 | 118,970 | +0.00(+0.00%) |
Nov 27, 2017 | 83.45 | 83.50 | 83.05 | 83.45 | 131,957 | +0.10(+0.12%) |
Nov 24, 2017 | 83.75 | 83.75 | 83.05 | 83.35 | 31,786 | -0.30(-0.36%) |
Nov 22, 2017 | 83.40 | 84.00 | 83.20 | 83.65 | 66,900 | +0.35(+0.42%) |
Nov 21, 2017 | 83.00 | 83.75 | 82.25 | 83.30 | 133,910 | +0.60(+0.73%) |
Nov 20, 2017 | 82.30 | 83.30 | 81.38 | 82.70 | 124,702 | +0.70(+0.85%) |
Nov 17, 2017 | 82.05 | 82.75 | 81.85 | 82.00 | 77,579 | -0.55(-0.67%) |
Nov 16, 2017 | 81.50 | 82.55 | 77.56 | 82.55 | 105,195 | +1.45(+1.79%) |
Nov 15, 2017 | 83.05 | 83.05 | 80.90 | 81.10 | 127,817 | -2.40(-2.87%) |
Nov 14, 2017 | 83.45 | 83.60 | 82.70 | 83.50 | 52,100 | -0.15(-0.18%) |
Nov 13, 2017 | 83.40 | 84.17 | 82.58 | 83.65 | 114,028 | +0.35(+0.42%) |
Nov 10, 2017 | 83.80 | 84.26 | 82.78 | 83.30 | 76,303 | -0.55(-0.66%) |
Nov 09, 2017 | 82.75 | 84.25 | 82.35 | 83.85 | 130,034 | +0.80(+0.96%) |
Nov 08, 2017 | 82.60 | 83.85 | 81.65 | 83.05 | 149,204 | +0.00(+0.00%) |
Nov 07, 2017 | 83.30 | 85.35 | 82.00 | 83.05 | 166,721 | +0.05(+0.06%) |
Nov 06, 2017 | 85.30 | 86.12 | 82.40 | 83.00 | 112,519 | -2.40(-2.81%) |
Nov 03, 2017 | 84.70 | 85.85 | 84.50 | 85.40 | 291,353 | +0.65(+0.77%) |
Nov 02, 2017 | 84.10 | 85.78 | 83.35 | 84.75 | 252,890 | +1.20(+1.44%) |
Nov 01, 2017 | 92.00 | 92.00 | 82.85 | 83.55 | 183,567 | -1.75(-2.05%) |
Oct 31, 2017 | 84.35 | 85.75 | 84.35 | 85.30 | 178,415 | +0.90(+1.07%) |
Oct 30, 2017 | 84.80 | 85.30 | 84.25 | 84.40 | 164,664 | -0.35(-0.41%) |
Oct 27, 2017 | 85.05 | 85.60 | 84.28 | 84.75 | 141,145 | +0.05(+0.06%) |
Oct 26, 2017 | 84.55 | 85.05 | 83.90 | 84.70 | 103,467 | +0.20(+0.24%) |
Oct 25, 2017 | 84.10 | 85.05 | 83.45 | 84.50 | 187,312 | +0.45(+0.54%) |
Oct 24, 2017 | 84.90 | 86.00 | 84.05 | 84.05 | 152,860 | -0.65(-0.77%) |
Oct 23, 2017 | 86.90 | 87.55 | 82.00 | 84.70 | 147,490 | -2.25(-2.59%) |
Oct 20, 2017 | 86.95 | 87.58 | 86.72 | 86.95 | 107,202 | +0.70(+0.81%) |
Oct 19, 2017 | 85.55 | 86.35 | 84.70 | 86.25 | 66,263 | +0.80(+0.94%) |
Oct 18, 2017 | 84.95 | 86.15 | 84.55 | 85.45 | 101,081 | +0.25(+0.29%) |
Oct 17, 2017 | 84.70 | 85.75 | 84.40 | 85.20 | 74,491 | +0.75(+0.89%) |
Oct 16, 2017 | 83.35 | 84.50 | 82.05 | 84.45 | 80,090 | +0.55(+0.66%) |
Oct 13, 2017 | 85.00 | 85.00 | 79.50 | 83.90 | 146,340 | -1.90(-2.21%) |
Oct 12, 2017 | 85.75 | 86.90 | 85.33 | 85.80 | 81,503 | +0.15(+0.18%) |
Oct 11, 2017 | 85.10 | 85.90 | 85.10 | 85.65 | 106,568 | +0.70(+0.82%) |
Oct 10, 2017 | 85.30 | 85.50 | 84.25 | 84.95 | 115,250 | +0.00(+0.00%) |
Oct 09, 2017 | 86.35 | 86.35 | 84.65 | 84.95 | 85,530 | -1.40(-1.62%) |
Oct 06, 2017 | 86.35 | 86.80 | 86.10 | 86.35 | 94,983 | -0.10(-0.12%) |
Oct 05, 2017 | 87.60 | 87.90 | 86.30 | 86.45 | 119,549 | -1.45(-1.65%) |
Oct 04, 2017 | 88.00 | 88.10 | 87.15 | 87.90 | 115,398 | -0.10(-0.11%) |
Oct 03, 2017 | 86.90 | 88.05 | 86.40 | 88.00 | 270,605 | +1.35(+1.56%) |
Oct 02, 2017 | 86.70 | 86.75 | 85.50 | 86.65 | 114,729 | +0.35(+0.41%) |
Sep 29, 2017 | 85.80 | 86.72 | 85.75 | 86.30 | 134,759 | +0.60(+0.70%) |
Sep 28, 2017 | 85.15 | 86.70 | 85.10 | 85.70 | 103,905 | +0.55(+0.65%) |
Sep 27, 2017 | 84.70 | 86.20 | 83.70 | 85.15 | 249,994 | +0.85(+1.01%) |
Sep 26, 2017 | 83.25 | 84.80 | 82.72 | 84.30 | 112,120 | +1.10(+1.32%) |
Sep 25, 2017 | 82.40 | 83.60 | 81.60 | 83.20 | 126,111 | +0.20(+0.24%) |
Sep 22, 2017 | 82.00 | 83.85 | 81.95 | 83.00 | 101,878 | +1.00(+1.22%) |
Sep 21, 2017 | 81.00 | 82.25 | 80.95 | 82.00 | 93,087 | +1.00(+1.23%) |
Sep 20, 2017 | 80.65 | 81.95 | 80.55 | 81.00 | 251,268 | +0.30(+0.37%) |
Sep 19, 2017 | 82.90 | 82.90 | 80.60 | 80.70 | 143,299 | -2.15(-2.60%) |
Sep 18, 2017 | 84.05 | 84.40 | 82.70 | 82.85 | 114,767 | -0.90(-1.07%) |
Sep 15, 2017 | 83.00 | 84.40 | 82.55 | 83.75 | 240,325 | +0.65(+0.78%) |
Sep 14, 2017 | 82.30 | 83.25 | 81.10 | 83.10 | 122,767 | +0.80(+0.97%) |
Sep 13, 2017 | 83.00 | 83.15 | 82.15 | 82.30 | 93,300 | -0.60(-0.72%) |
Sep 12, 2017 | 83.00 | 83.00 | 82.00 | 82.90 | 86,664 | +0.10(+0.12%) |
Sep 11, 2017 | 82.55 | 83.00 | 81.80 | 82.80 | 113,437 | +0.85(+1.04%) |
Sep 08, 2017 | 80.40 | 82.25 | 80.05 | 81.95 | 131,834 | +1.50(+1.86%) |
Sep 07, 2017 | 80.25 | 81.40 | 79.60 | 80.45 | 173,544 | +0.40(+0.50%) |
Sep 06, 2017 | 80.45 | 80.85 | 79.80 | 80.05 | 121,380 | +0.00(+0.00%) |
Sep 05, 2017 | 80.50 | 81.15 | 78.06 | 80.05 | 134,313 | -0.70(-0.87%) |
Sep 01, 2017 | 81.10 | 82.05 | 80.30 | 80.75 | 121,769 | -0.15(-0.19%) |
Aug 31, 2017 | 77.90 | 81.00 | 77.90 | 80.90 | 154,162 | +3.15(+4.05%) |
Aug 30, 2017 | 77.05 | 78.22 | 77.05 | 77.75 | 130,113 | +0.65(+0.84%) |
Aug 29, 2017 | 77.65 | 77.85 | 76.95 | 77.10 | 113,286 | -1.05(-1.34%) |
Aug 28, 2017 | 78.65 | 78.65 | 76.90 | 78.15 | 337,099 | -0.35(-0.45%) |
Aug 25, 2017 | 78.60 | 78.80 | 77.45 | 78.50 | 51,118 | +0.05(+0.06%) |
Aug 24, 2017 | 77.95 | 78.80 | 77.60 | 78.45 | 84,803 | +0.78(+1.00%) |
Aug 23, 2017 | 77.55 | 78.53 | 77.22 | 77.67 | 62,313 | -0.28(-0.35%) |
Aug 22, 2017 | 77.40 | 78.30 | 77.15 | 77.95 | 92,575 | +0.70(+0.91%) |
Aug 21, 2017 | 77.15 | 78.35 | 76.55 | 77.25 | 96,490 | +0.05(+0.06%) |
Aug 18, 2017 | 77.70 | 78.00 | 76.90 | 77.20 | 148,231 | -0.70(-0.90%) |
Aug 17, 2017 | 78.55 | 79.00 | 77.85 | 77.90 | 150,465 | -0.75(-0.95%) |
Aug 16, 2017 | 78.70 | 79.35 | 78.50 | 78.65 | 90,785 | +0.20(+0.25%) |
Aug 15, 2017 | 79.25 | 79.60 | 78.00 | 78.45 | 90,026 | -0.80(-1.01%) |
Aug 14, 2017 | 79.50 | 79.95 | 78.50 | 79.25 | 192,302 | +0.20(+0.25%) |
Aug 11, 2017 | 77.45 | 79.28 | 77.00 | 79.05 | 152,999 | +1.75(+2.26%) |
Aug 10, 2017 | 77.90 | 78.70 | 76.53 | 77.30 | 175,251 | -0.95(-1.21%) |
Aug 09, 2017 | 77.30 | 79.50 | 76.95 | 78.25 | 323,640 | +0.85(+1.10%) |
Aug 08, 2017 | 77.90 | 78.85 | 76.88 | 77.40 | 185,106 | -0.60(-0.77%) |
Aug 07, 2017 | 75.00 | 78.05 | 74.75 | 78.00 | 221,269 | +2.85(+3.79%) |
Aug 04, 2017 | 75.35 | 71.80 | 75.15 | 223,222 | +2.10(+2.87%) | |
Aug 03, 2017 | 72.80 | 73.35 | 72.05 | 73.05 | 88,951 | +0.30(+0.41%) |
Aug 02, 2017 | 71.95 | 73.95 | 71.85 | 72.75 | 118,503 | +0.80(+1.11%) |
Aug 01, 2017 | 74.75 | 75.15 | 71.75 | 71.95 | 184,390 | -2.60(-3.49%) |
Jul 31, 2017 | 77.30 | 74.30 | 74.55 | 246,597 | -1.35(-1.78%) | |
Jul 28, 2017 | 76.35 | 77.75 | 71.75 | 75.90 | 289,786 | -2.90(-3.68%) |
Jul 27, 2017 | 79.30 | 79.30 | 78.00 | 78.80 | 186,959 | -0.35(-0.44%) |
Jul 26, 2017 | 81.60 | 81.60 | 78.95 | 79.15 | 129,321 | -2.10(-2.58%) |
Jul 25, 2017 | 80.65 | 81.50 | 80.30 | 81.25 | 252,180 | +1.00(+1.25%) |
Jul 24, 2017 | 79.70 | 80.35 | 79.38 | 80.25 | 108,006 | +0.40(+0.50%) |
Jul 21, 2017 | 80.40 | 80.75 | 79.15 | 79.85 | 102,261 | -0.20(-0.25%) |
Jul 20, 2017 | 79.10 | 80.15 | 78.90 | 80.05 | 99,387 | +0.90(+1.14%) |
Jul 19, 2017 | 78.80 | 79.20 | 78.45 | 79.15 | 49,149 | +0.80(+1.02%) |
Jul 18, 2017 | 79.15 | 79.90 | 77.90 | 78.35 | 177,698 | -0.95(-1.20%) |
Jul 17, 2017 | 80.55 | 80.55 | 79.03 | 79.30 | 140,289 | -0.80(-1.00%) |
Jul 14, 2017 | 80.00 | 80.28 | 78.45 | 80.10 | 246,830 | +2.45(+3.16%) |
Jul 13, 2017 | 73.55 | 77.90 | 73.55 | 77.65 | 271,622 | +4.40(+6.01%) |
Jul 12, 2017 | 73.75 | 74.05 | 73.15 | 73.25 | 55,228 | +0.10(+0.14%) |
Jul 11, 2017 | 72.65 | 73.95 | 72.30 | 73.15 | 117,570 | +0.45(+0.62%) |
Jul 10, 2017 | 73.05 | 73.10 | 72.25 | 72.70 | 129,237 | -0.55(-0.75%) |
Jul 07, 2017 | 72.20 | 73.35 | 72.15 | 73.25 | 66,383 | +1.15(+1.60%) |
Jul 06, 2017 | 73.10 | 73.30 | 71.50 | 72.10 | 95,202 | -1.50(-2.04%) |
Jul 05, 2017 | 73.35 | 73.65 | 72.05 | 73.60 | 82,122 | +0.35(+0.48%) |
Jul 03, 2017 | 73.00 | 73.80 | 72.85 | 73.25 | 74,941 | +0.35(+0.48%) |
Jun 30, 2017 | 73.05 | 73.45 | 72.75 | 72.90 | 67,692 | +0.05(+0.07%) |
Jun 29, 2017 | 73.50 | 73.55 | 71.75 | 72.85 | 61,695 | -0.40(-0.55%) |
Jun 28, 2017 | 73.25 | 73.55 | 70.70 | 73.25 | 109,777 | +0.35(+0.48%) |
Jun 27, 2017 | 72.70 | 73.53 | 72.17 | 72.90 | 158,216 | +0.30(+0.41%) |
Jun 26, 2017 | 72.80 | 73.10 | 71.95 | 72.60 | 166,292 | -0.05(-0.07%) |
Jun 23, 2017 | 74.00 | 74.10 | 72.20 | 72.65 | 222,771 | -1.25(-1.69%) |
Jun 22, 2017 | 71.95 | 74.25 | 71.95 | 73.90 | 64,588 | +1.90(+2.64%) |
Jun 21, 2017 | 72.55 | 74.15 | 71.70 | 72.00 | 105,242 | -0.50(-0.69%) |
Jun 20, 2017 | 72.10 | 72.60 | 71.88 | 72.50 | 73,884 | +0.10(+0.14%) |
Jun 19, 2017 | 72.70 | 74.60 | 72.10 | 72.40 | 121,843 | +0.10(+0.14%) |
Jun 16, 2017 | 71.40 | 72.45 | 70.70 | 72.30 | 171,451 | +0.25(+0.35%) |
Jun 15, 2017 | 72.45 | 72.70 | 71.80 | 72.05 | 90,666 | -1.10(-1.50%) |
Jun 14, 2017 | 73.15 | 73.35 | 72.70 | 73.15 | 80,864 | +0.10(+0.14%) |
Jun 13, 2017 | 73.40 | 73.45 | 72.75 | 73.05 | 66,721 | -0.10(-0.14%) |
Jun 12, 2017 | 72.05 | 73.45 | 71.50 | 73.15 | 157,874 | +1.00(+1.39%) |
Jun 09, 2017 | 70.70 | 72.70 | 70.65 | 72.15 | 108,918 | +1.75(+2.49%) |
Jun 08, 2017 | 69.20 | 70.85 | 69.20 | 70.40 | 97,458 | +1.25(+1.81%) |
Jun 07, 2017 | 69.30 | 70.15 | 69.05 | 69.15 | 96,869 | -0.05(-0.07%) |
Jun 06, 2017 | 69.35 | 69.70 | 68.50 | 69.20 | 84,981 | -0.50(-0.72%) |
Jun 05, 2017 | 70.05 | 70.95 | 69.55 | 69.70 | 51,529 | -0.50(-0.71%) |
Jun 02, 2017 | 69.90 | 70.90 | 69.90 | 70.20 | 91,767 | +0.45(+0.65%) |