Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 99.28 | 100.46 | 97.60 | 97.73 | 790,507 | -1.19(-1.20%) |
Jun 28, 2018 | 95.70 | 99.50 | 95.37 | 98.92 | 762,513 | +2.73(+2.84%) |
Jun 27, 2018 | 101.16 | 102.01 | 95.98 | 96.19 | 999,977 | -4.34(-4.32%) |
Jun 26, 2018 | 99.89 | 101.63 | 99.56 | 100.53 | 1,043,268 | +1.21(+1.21%) |
Jun 25, 2018 | 105.49 | 105.69 | 98.46 | 99.32 | 1,767,544 | -6.70(-6.32%) |
Jun 22, 2018 | 108.68 | 108.83 | 104.90 | 106.03 | 5,265,374 | -2.58(-2.38%) |
Jun 21, 2018 | 111.87 | 112.10 | 107.23 | 108.61 | 859,707 | -2.79(-2.50%) |
Jun 20, 2018 | 112.66 | 114.25 | 111.23 | 111.40 | 767,392 | -1.02(-0.91%) |
Jun 19, 2018 | 111.82 | 112.62 | 108.41 | 112.42 | 822,279 | -0.44(-0.39%) |
Jun 18, 2018 | 111.09 | 113.91 | 110.00 | 112.86 | 754,237 | +1.49(+1.34%) |
Jun 15, 2018 | 112.28 | 112.41 | 111.37 | 793,809 | -1.04(-0.92%) | |
Jun 14, 2018 | 110.85 | 113.62 | 110.85 | 112.41 | 892,195 | +1.93(+1.75%) |
Jun 13, 2018 | 108.79 | 112.48 | 108.79 | 110.48 | 1,033,487 | +1.26(+1.15%) |
Jun 12, 2018 | 105.82 | 109.63 | 105.82 | 109.22 | 789,073 | +3.77(+3.57%) |
Jun 11, 2018 | 104.59 | 105.71 | 104.39 | 105.45 | 443,122 | +1.16(+1.11%) |
Jun 08, 2018 | 101.94 | 104.33 | 101.36 | 104.30 | 677,646 | +2.40(+2.36%) |
Jun 07, 2018 | 108.28 | 108.38 | 101.11 | 101.89 | 916,629 | -6.33(-5.85%) |
Jun 06, 2018 | 107.39 | 108.22 | 559,044 | -0.42(-0.38%) | ||
Jun 05, 2018 | 106.72 | 109.26 | 106.68 | 108.64 | 638,893 | +1.92(+1.80%) |
Jun 04, 2018 | 104.49 | 107.17 | 104.49 | 106.72 | 782,306 | +2.32(+2.23%) |
Jun 01, 2018 | 104.81 | 105.37 | 103.23 | 104.39 | 666,393 | +0.10(+0.09%) |
May 31, 2018 | 103.82 | 105.66 | 103.24 | 104.30 | 670,527 | +0.44(+0.43%) |
May 30, 2018 | 103.92 | 106.19 | 103.75 | 103.85 | 520,389 | +0.96(+0.93%) |
May 29, 2018 | 101.98 | 103.64 | 101.85 | 102.89 | 495,946 | +0.03(+0.03%) |
May 25, 2018 | 102.86 | 102.86 | 102.86 | 0 | +0.96(+0.94%) | |
May 24, 2018 | 100.92 | 102.76 | 100.25 | 101.90 | 550,001 | +1.26(+1.25%) |
May 23, 2018 | 99.01 | 100.69 | 96.92 | 100.65 | 719,866 | +0.84(+0.84%) |
May 22, 2018 | 101.64 | 102.11 | 99.76 | 99.81 | 587,794 | -1.75(-1.72%) |
May 21, 2018 | 103.10 | 103.64 | 101.09 | 101.56 | 525,736 | -0.81(-0.79%) |
May 18, 2018 | 100.50 | 102.67 | 100.25 | 102.37 | 593,299 | +1.81(+1.80%) |
May 17, 2018 | 100.54 | 101.73 | 99.89 | 100.56 | 952,791 | +0.02(+0.02%) |
May 16, 2018 | 100.70 | 101.74 | 99.46 | 100.54 | 880,236 | +0.10(+0.10%) |
May 15, 2018 | 100.10 | 101.05 | 99.16 | 100.44 | 862,152 | -0.44(-0.43%) |
May 14, 2018 | 106.30 | 107.01 | 100.48 | 100.88 | 1,631,408 | -5.31(-5.00%) |
May 11, 2018 | 108.41 | 108.59 | 106.04 | 106.19 | 842,938 | -2.12(-1.95%) |
May 10, 2018 | 108.25 | 109.55 | 107.72 | 108.30 | 576,852 | +0.52(+0.48%) |
May 09, 2018 | 107.79 | 108.36 | 106.56 | 107.79 | 499,196 | +0.03(+0.03%) |
May 08, 2018 | 107.11 | 108.14 | 106.23 | 107.76 | 328,158 | +0.64(+0.60%) |
May 07, 2018 | 106.32 | 107.91 | 105.70 | 107.11 | 526,916 | +1.02(+0.96%) |
May 04, 2018 | 103.69 | 107.15 | 102.88 | 106.10 | 597,600 | +2.15(+2.06%) |
May 03, 2018 | 103.61 | 104.52 | 99.98 | 103.95 | 1,027,035 | +0.73(+0.71%) |
May 02, 2018 | 103.77 | 107.64 | 101.86 | 103.22 | 2,234,281 | -8.12(-7.29%) |
May 01, 2018 | 112.73 | 112.73 | 109.69 | 111.34 | 1,718,562 | -1.60(-1.42%) |
Apr 30, 2018 | 112.96 | 114.70 | 112.29 | 112.94 | 760,588 | +0.71(+0.63%) |
Apr 27, 2018 | 113.13 | 113.20 | 110.30 | 112.23 | 495,632 | +0.09(+0.08%) |
Apr 26, 2018 | 110.84 | 112.94 | 110.03 | 112.14 | 452,559 | +2.59(+2.37%) |
Apr 25, 2018 | 109.32 | 109.68 | 106.29 | 109.55 | 624,941 | +0.23(+0.21%) |
Apr 24, 2018 | 113.64 | 115.33 | 108.19 | 109.32 | 1,143,993 | -3.48(-3.09%) |
Apr 23, 2018 | 114.17 | 114.47 | 112.44 | 112.80 | 766,277 | -1.67(-1.46%) |
Apr 20, 2018 | 114.88 | 115.41 | 113.10 | 114.47 | 691,131 | -0.99(-0.86%) |
Apr 19, 2018 | 115.50 | 116.39 | 114.31 | 115.46 | 440,114 | -0.85(-0.73%) |
Apr 18, 2018 | 115.46 | 117.13 | 113.77 | 116.31 | 688,509 | +1.57(+1.37%) |
Apr 17, 2018 | 111.68 | 115.70 | 111.52 | 114.74 | 998,632 | +3.98(+3.59%) |
Apr 16, 2018 | 109.77 | 111.27 | 108.35 | 110.76 | 558,993 | +2.03(+1.86%) |
Apr 13, 2018 | 111.25 | 111.79 | 107.62 | 108.74 | 752,584 | -1.48(-1.35%) |
Apr 12, 2018 | 110.03 | 111.37 | 109.31 | 110.22 | 596,197 | -0.80(-0.72%) |
Apr 11, 2018 | 109.58 | 112.45 | 109.37 | 111.02 | 448,404 | +1.22(+1.11%) |
Apr 10, 2018 | 108.73 | 110.33 | 107.00 | 109.81 | 442,757 | +3.21(+3.02%) |
Apr 09, 2018 | 107.11 | 109.01 | 106.48 | 106.59 | 515,584 | +0.60(+0.57%) |
Apr 06, 2018 | 106.36 | 108.03 | 105.19 | 105.99 | 585,679 | -1.40(-1.31%) |
Apr 05, 2018 | 107.82 | 108.91 | 106.75 | 107.39 | 562,764 | +0.72(+0.68%) |
Apr 04, 2018 | 100.44 | 107.06 | 100.42 | 106.67 | 475,708 | +3.07(+2.96%) |
Apr 03, 2018 | 103.61 | 104.48 | 102.04 | 103.60 | 608,260 | +0.88(+0.86%) |
Apr 02, 2018 | 105.13 | 106.40 | 100.86 | 102.72 | 851,059 | -3.47(-3.27%) |
Mar 29, 2018 | 106.19 | 106.19 | 106.19 | 0 | +2.18(+2.10%) | |
Mar 28, 2018 | 106.25 | 106.80 | 102.69 | 104.01 | 1,113,211 | -2.41(-2.27%) |
Mar 27, 2018 | 113.49 | 114.19 | 105.57 | 106.42 | 961,692 | -6.17(-5.48%) |
Mar 26, 2018 | 107.82 | 112.87 | 107.58 | 112.59 | 1,031,842 | +6.99(+6.62%) |
Mar 23, 2018 | 107.82 | 110.29 | 105.43 | 105.60 | 1,274,243 | -3.90(-3.56%) |
Mar 22, 2018 | 110.39 | 111.46 | 108.63 | 109.50 | 636,013 | -2.25(-2.02%) |
Mar 21, 2018 | 109.86 | 112.66 | 109.27 | 111.75 | 645,099 | +1.89(+1.72%) |
Mar 20, 2018 | 106.86 | 110.43 | 106.57 | 109.86 | 401,184 | +3.03(+2.83%) |
Mar 19, 2018 | 108.00 | 108.69 | 104.98 | 106.84 | 600,663 | -1.92(-1.76%) |
Mar 16, 2018 | 108.58 | 109.15 | 107.14 | 108.76 | 943,080 | +0.16(+0.15%) |
Mar 15, 2018 | 110.06 | 110.17 | 107.41 | 108.60 | 510,903 | -1.41(-1.29%) |
Mar 14, 2018 | 109.13 | 110.96 | 108.16 | 110.01 | 379,962 | +1.71(+1.58%) |
Mar 13, 2018 | 109.75 | 110.18 | 107.53 | 108.30 | 503,670 | -0.67(-0.62%) |
Mar 12, 2018 | 108.78 | 110.10 | 107.71 | 108.97 | 465,446 | +0.24(+0.22%) |
Mar 09, 2018 | 108.78 | 109.02 | 107.01 | 108.74 | 665,232 | +0.61(+0.57%) |
Mar 08, 2018 | 107.22 | 108.51 | 106.48 | 108.12 | 497,586 | +1.82(+1.71%) |
Mar 07, 2018 | 106.97 | 106.30 | 629,425 | +1.62(+1.55%) | ||
Mar 06, 2018 | 103.74 | 105.22 | 102.63 | 104.68 | 656,228 | +1.52(+1.48%) |
Mar 05, 2018 | 101.15 | 103.88 | 100.68 | 103.16 | 780,829 | +1.79(+1.77%) |
Mar 02, 2018 | 96.47 | 101.57 | 95.84 | 101.37 | 726,224 | +3.71(+3.80%) |
Mar 01, 2018 | 98.16 | 98.74 | 95.58 | 97.66 | 666,607 | -0.16(-0.16%) |
Feb 28, 2018 | 98.50 | 100.30 | 97.78 | 97.82 | 462,261 | -0.69(-0.70%) |
Feb 27, 2018 | 98.39 | 100.06 | 98.10 | 98.51 | 732,392 | +0.13(+0.13%) |
Feb 26, 2018 | 97.90 | 98.84 | 97.46 | 98.38 | 535,262 | +1.06(+1.09%) |
Feb 23, 2018 | 95.78 | 97.33 | 94.96 | 97.33 | 427,148 | +2.28(+2.40%) |
Feb 22, 2018 | 94.77 | 95.89 | 94.22 | 95.04 | 366,819 | +0.48(+0.51%) |
Feb 21, 2018 | 94.94 | 96.47 | 94.53 | 94.56 | 605,847 | -0.14(-0.15%) |
Feb 20, 2018 | 93.20 | 96.03 | 91.97 | 94.69 | 730,745 | +0.85(+0.91%) |
Feb 16, 2018 | 93.84 | 93.84 | 93.84 | 0 | -0.11(-0.12%) | |
Feb 15, 2018 | 91.82 | 94.59 | 90.51 | 93.95 | 920,595 | +2.90(+3.18%) |
Feb 14, 2018 | 87.50 | 91.57 | 87.24 | 91.06 | 1,334,772 | +3.14(+3.58%) |
Feb 13, 2018 | 88.23 | 87.91 | 1,020,161 | +4.34(+5.19%) | ||
Feb 12, 2018 | 83.19 | 84.21 | 82.47 | 83.57 | 962,958 | +1.15(+1.39%) |
Feb 09, 2018 | 83.08 | 83.78 | 79.50 | 82.42 | 1,351,365 | +0.45(+0.54%) |
Feb 08, 2018 | 84.47 | 84.76 | 82.00 | 81.98 | 1,167,393 | -1.58(-1.89%) |
Feb 07, 2018 | 85.91 | 87.02 | 81.19 | 83.56 | 2,035,936 | -2.09(-2.44%) |
Feb 06, 2018 | 86.47 | 83.13 | 85.65 | 1,472,530 | +1.20(+1.42%) | |
Feb 05, 2018 | 86.33 | 87.87 | 82.55 | 84.45 | 1,196,602 | -3.11(-3.56%) |
Feb 02, 2018 | 88.59 | 88.99 | 87.12 | 87.56 | 953,422 | -1.60(-1.80%) |
Feb 01, 2018 | 90.22 | 91.10 | 88.94 | 89.17 | 536,289 | -1.45(-1.60%) |
Jan 31, 2018 | 90.99 | 92.16 | 89.84 | 90.62 | 535,814 | +0.24(+0.26%) |
Jan 30, 2018 | 90.28 | 91.97 | 89.62 | 90.38 | 509,794 | -1.24(-1.35%) |
Jan 29, 2018 | 91.94 | 92.32 | 90.49 | 91.62 | 522,049 | -0.29(-0.31%) |
Jan 26, 2018 | 89.75 | 92.05 | 89.25 | 91.91 | 817,348 | +3.02(+3.39%) |
Jan 25, 2018 | 90.03 | 90.25 | 88.55 | 88.89 | 495,279 | -0.67(-0.75%) |
Jan 24, 2018 | 91.41 | 91.73 | 89.25 | 89.56 | 1,460,042 | -1.39(-1.53%) |
Jan 23, 2018 | 92.17 | 92.57 | 90.94 | 90.96 | 923,262 | -0.33(-0.36%) |
Jan 22, 2018 | 90.31 | 91.78 | 89.56 | 91.28 | 1,134,089 | +1.11(+1.23%) |
Jan 19, 2018 | 88.38 | 90.76 | 88.05 | 90.18 | 782,008 | +2.05(+2.32%) |
Jan 18, 2018 | 87.55 | 88.90 | 86.58 | 88.13 | 612,050 | +0.76(+0.87%) |
Jan 17, 2018 | 86.96 | 87.72 | 86.11 | 87.37 | 470,287 | +1.38(+1.61%) |
Jan 16, 2018 | 89.00 | 89.90 | 85.67 | 85.98 | 925,191 | -1.78(-2.03%) |
Jan 12, 2018 | 87.76 | 87.76 | 87.76 | 0 | +4.20(+5.03%) | |
Jan 11, 2018 | 83.58 | 84.44 | 82.83 | 83.56 | 884,118 | +0.12(+0.14%) |
Jan 10, 2018 | 83.44 | 354,661 | -0.34(-0.40%) | |||
Jan 09, 2018 | 84.05 | 84.31 | 83.39 | 83.78 | 378,289 | +0.08(+0.09%) |
Jan 08, 2018 | 82.97 | 84.01 | 82.32 | 83.70 | 381,217 | +0.75(+0.91%) |
Jan 05, 2018 | 83.07 | 83.61 | 82.30 | 82.95 | 364,953 | +0.76(+0.93%) |
Jan 04, 2018 | 80.70 | 82.56 | 80.69 | 82.19 | 466,569 | +2.06(+2.57%) |
Jan 03, 2018 | 79.61 | 81.33 | 79.61 | 80.13 | 320,806 | +0.58(+0.73%) |
Jan 02, 2018 | 79.57 | 79.61 | 78.30 | 79.55 | 550,186 | +0.11(+0.14%) |
Dec 29, 2017 | 79.44 | 79.44 | 79.44 | 0 | -0.42(-0.52%) | |
Dec 28, 2017 | 80.32 | 80.32 | 79.52 | 79.85 | 213,947 | -0.52(-0.65%) |
Dec 27, 2017 | 79.95 | 80.93 | 79.62 | 80.38 | 255,098 | +0.56(+0.71%) |
Dec 26, 2017 | 79.37 | 80.15 | 78.63 | 79.81 | 205,895 | -0.01(-0.01%) |
Dec 22, 2017 | 80.73 | 80.73 | 79.54 | 79.82 | 296,757 | -0.93(-1.15%) |
Dec 21, 2017 | 81.46 | 81.70 | 80.43 | 80.75 | 305,072 | -0.66(-0.81%) |
Dec 20, 2017 | 81.94 | 82.14 | 80.38 | 81.41 | 408,099 | -0.18(-0.22%) |
Dec 19, 2017 | 81.64 | 82.91 | 81.33 | 81.59 | 499,558 | -0.26(-0.31%) |
Dec 18, 2017 | 81.53 | 82.88 | 80.71 | 81.85 | 506,091 | +1.41(+1.76%) |
Dec 15, 2017 | 78.88 | 80.61 | 78.04 | 80.44 | 603,899 | +1.75(+2.22%) |
Dec 14, 2017 | 78.96 | 79.58 | 78.59 | 78.68 | 289,141 | +0.12(+0.15%) |
Dec 13, 2017 | 77.19 | 78.85 | 77.19 | 78.57 | 477,001 | +1.51(+1.96%) |
Dec 12, 2017 | 78.47 | 79.38 | 77.00 | 77.05 | 445,905 | -1.60(-2.04%) |
Dec 11, 2017 | 77.98 | 79.22 | 77.67 | 78.66 | 570,774 | +0.87(+1.12%) |
Dec 08, 2017 | 78.12 | 78.74 | 77.67 | 77.78 | 550,828 | +0.00(+0.00%) |
Dec 07, 2017 | 76.19 | 77.86 | 76.16 | 489,328 | +0.00(+0.00%) | |
Dec 06, 2017 | 74.93 | 76.81 | 74.74 | 76.19 | 611,712 | +0.78(+1.04%) |
Dec 05, 2017 | 75.33 | 76.85 | 74.55 | 75.41 | 1,110,899 | -0.40(-0.52%) |
Dec 04, 2017 | 80.66 | 80.80 | 75.74 | 75.81 | 853,810 | -3.83(-4.81%) |
Dec 01, 2017 | 80.77 | 81.24 | 78.03 | 79.63 | 699,508 | -1.45(-1.79%) |
Nov 30, 2017 | 80.67 | 81.33 | 79.64 | 81.09 | 454,608 | +1.14(+1.42%) |
Nov 29, 2017 | 83.77 | 83.79 | 78.81 | 79.95 | 824,920 | -3.64(-4.35%) |
Nov 28, 2017 | 83.28 | 83.65 | 82.62 | 83.59 | 536,426 | +0.40(+0.48%) |
Nov 27, 2017 | 84.71 | 85.14 | 83.09 | 83.19 | 543,394 | -1.44(-1.71%) |
Nov 24, 2017 | 84.07 | 84.91 | 84.07 | 84.64 | 220,690 | +0.80(+0.96%) |
Nov 22, 2017 | 84.32 | 84.35 | 82.86 | 83.84 | 392,879 | -0.36(-0.42%) |
Nov 21, 2017 | 83.20 | 84.45 | 83.07 | 84.19 | 1,007,965 | +1.68(+2.04%) |
Nov 20, 2017 | 81.61 | 82.74 | 81.31 | 82.51 | 748,108 | +1.43(+1.77%) |
Nov 17, 2017 | 80.51 | 81.29 | 79.91 | 81.08 | 557,452 | +0.55(+0.69%) |
Nov 16, 2017 | 77.91 | 81.19 | 77.91 | 80.52 | 823,946 | +2.90(+3.73%) |
Nov 15, 2017 | 78.47 | 78.48 | 77.08 | 77.63 | 333,628 | -1.37(-1.74%) |
Nov 14, 2017 | 78.40 | 79.01 | 77.87 | 79.00 | 264,272 | +0.41(+0.52%) |
Nov 13, 2017 | 77.75 | 78.94 | 76.77 | 78.60 | 447,280 | +0.57(+0.74%) |
Nov 10, 2017 | 77.71 | 78.37 | 77.20 | 78.02 | 614,621 | +0.42(+0.54%) |
Nov 09, 2017 | 77.80 | 78.18 | 76.72 | 77.61 | 571,641 | -0.92(-1.17%) |
Nov 08, 2017 | 78.85 | 79.20 | 78.03 | 78.53 | 691,931 | -0.45(-0.58%) |
Nov 07, 2017 | 81.16 | 81.57 | 78.83 | 78.98 | 687,988 | -1.98(-2.44%) |
Nov 06, 2017 | 80.68 | 82.19 | 80.53 | 80.96 | 583,852 | +1.56(+1.97%) |
Nov 03, 2017 | 78.37 | 79.87 | 77.00 | 79.40 | 539,395 | +1.01(+1.29%) |
Nov 02, 2017 | 76.44 | 79.01 | 76.14 | 78.39 | 799,210 | +1.95(+2.55%) |
Nov 01, 2017 | 78.03 | 78.03 | 73.62 | 76.44 | 2,724,285 | -4.85(-5.96%) |
Oct 31, 2017 | 80.19 | 81.67 | 79.85 | 81.29 | 1,014,365 | +2.05(+2.58%) |
Oct 30, 2017 | 81.09 | 81.09 | 78.77 | 79.24 | 633,793 | -1.86(-2.29%) |
Oct 27, 2017 | 80.72 | 81.60 | 80.10 | 81.10 | 441,443 | +1.02(+1.27%) |
Oct 26, 2017 | 79.16 | 80.31 | 78.99 | 80.08 | 282,240 | +1.20(+1.52%) |
Oct 25, 2017 | 79.10 | 79.87 | 78.39 | 78.88 | 222,738 | -0.30(-0.37%) |
Oct 24, 2017 | 78.62 | 79.39 | 78.62 | 79.18 | 223,123 | +0.58(+0.74%) |
Oct 23, 2017 | 79.33 | 79.50 | 78.48 | 78.60 | 188,748 | -0.58(-0.74%) |
Oct 20, 2017 | 79.04 | 79.65 | 78.69 | 79.18 | 258,146 | +0.82(+1.05%) |
Oct 19, 2017 | 78.26 | 78.62 | 77.34 | 78.36 | 288,271 | -0.34(-0.43%) |
Oct 18, 2017 | 78.42 | 79.06 | 77.55 | 78.69 | 250,620 | +0.69(+0.89%) |
Oct 17, 2017 | 78.10 | 78.68 | 77.78 | 78.00 | 240,969 | -0.11(-0.14%) |
Oct 16, 2017 | 79.05 | 79.18 | 77.92 | 78.11 | 469,189 | -0.89(-1.13%) |
Oct 13, 2017 | 78.56 | 79.01 | 78.13 | 79.00 | 281,271 | +0.63(+0.81%) |
Oct 12, 2017 | 78.01 | 79.09 | 77.90 | 78.37 | 308,835 | +0.45(+0.57%) |
Oct 11, 2017 | 77.50 | 78.19 | 77.20 | 77.92 | 288,960 | +0.39(+0.50%) |
Oct 10, 2017 | 77.50 | 78.09 | 76.80 | 77.54 | 430,011 | +0.20(+0.26%) |
Oct 09, 2017 | 76.93 | 77.98 | 76.71 | 77.34 | 376,599 | +0.42(+0.54%) |
Oct 06, 2017 | 75.09 | 77.02 | 74.66 | 76.92 | 471,878 | +1.74(+2.31%) |
Oct 05, 2017 | 73.90 | 75.22 | 73.29 | 75.18 | 309,660 | +1.55(+2.11%) |
Oct 04, 2017 | 74.19 | 74.43 | 73.26 | 73.63 | 315,440 | -0.58(-0.79%) |
Oct 03, 2017 | 73.99 | 75.13 | 73.77 | 74.22 | 333,341 | +0.23(+0.31%) |
Oct 02, 2017 | 74.18 | 75.04 | 72.79 | 73.99 | 477,207 | -0.14(-0.19%) |
Sep 29, 2017 | 73.88 | 74.35 | 73.55 | 74.13 | 570,680 | +0.21(+0.28%) |
Sep 28, 2017 | 74.05 | 74.28 | 73.46 | 73.92 | 370,186 | -0.26(-0.35%) |
Sep 27, 2017 | 72.72 | 74.82 | 72.66 | 74.18 | 740,841 | +1.54(+2.12%) |
Sep 26, 2017 | 73.86 | 73.86 | 72.21 | 72.63 | 486,910 | -0.76(-1.04%) |
Sep 25, 2017 | 75.20 | 75.37 | 72.23 | 73.39 | 553,214 | -1.84(-2.44%) |
Sep 22, 2017 | 74.72 | 75.90 | 74.52 | 75.23 | 407,766 | +0.29(+0.38%) |
Sep 21, 2017 | 73.97 | 75.46 | 73.28 | 74.95 | 349,927 | +0.96(+1.30%) |
Sep 20, 2017 | 73.95 | 74.22 | 73.31 | 73.99 | 187,359 | +0.04(+0.05%) |
Sep 19, 2017 | 74.41 | 74.43 | 73.79 | 73.95 | 241,896 | -0.30(-0.40%) |
Sep 18, 2017 | 74.13 | 74.60 | 73.97 | 74.24 | 304,240 | +0.29(+0.39%) |
Sep 15, 2017 | 74.16 | 74.36 | 73.69 | 73.96 | 748,010 | -0.17(-0.23%) |
Sep 14, 2017 | 73.92 | 74.25 | 73.39 | 74.13 | 278,657 | +0.04(+0.05%) |
Sep 13, 2017 | 74.16 | 74.38 | 73.77 | 74.09 | 264,467 | +0.19(+0.25%) |
Sep 12, 2017 | 74.43 | 74.46 | 73.20 | 73.90 | 340,363 | -0.53(-0.72%) |
Sep 11, 2017 | 73.33 | 74.66 | 73.11 | 74.43 | 373,018 | +1.62(+2.23%) |
Sep 08, 2017 | 73.05 | 73.35 | 72.49 | 72.81 | 258,306 | -0.23(-0.31%) |
Sep 07, 2017 | 72.91 | 73.79 | 72.48 | 73.04 | 323,562 | +0.56(+0.78%) |
Sep 06, 2017 | 74.00 | 74.09 | 72.10 | 72.47 | 393,635 | -1.34(-1.82%) |
Sep 05, 2017 | 73.67 | 74.57 | 72.93 | 73.82 | 329,099 | -0.12(-0.16%) |
Sep 01, 2017 | 73.87 | 74.71 | 73.87 | 73.94 | 554,658 | +0.16(+0.21%) |
Aug 31, 2017 | 72.72 | 73.86 | 72.72 | 73.78 | 402,923 | +1.25(+1.72%) |
Aug 30, 2017 | 71.20 | 72.75 | 70.98 | 72.53 | 424,681 | +1.40(+1.97%) |
Aug 29, 2017 | 71.11 | 71.75 | 70.60 | 71.13 | 526,954 | -0.80(-1.11%) |
Aug 28, 2017 | 72.19 | 72.30 | 71.10 | 71.93 | 403,642 | -0.03(-0.04%) |
Aug 25, 2017 | 72.95 | 73.61 | 71.90 | 71.96 | 264,517 | -0.68(-0.94%) |
Aug 24, 2017 | 73.56 | 73.80 | 72.08 | 72.64 | 438,540 | -0.51(-0.70%) |
Aug 23, 2017 | 72.41 | 73.99 | 71.74 | 73.16 | 676,542 | +0.14(+0.19%) |
Aug 22, 2017 | 70.83 | 73.26 | 70.83 | 73.02 | 586,003 | +2.54(+3.61%) |
Aug 21, 2017 | 69.44 | 70.66 | 69.22 | 70.48 | 284,957 | +1.01(+1.45%) |
Aug 18, 2017 | 69.24 | 70.03 | 68.96 | 69.47 | 332,764 | -0.20(-0.28%) |
Aug 17, 2017 | 70.21 | 71.24 | 69.60 | 69.67 | 345,119 | -0.95(-1.34%) |
Aug 16, 2017 | 70.75 | 71.26 | 70.39 | 70.62 | 278,460 | -0.12(-0.17%) |
Aug 15, 2017 | 70.30 | 71.17 | 69.55 | 70.73 | 354,520 | +0.49(+0.70%) |
Aug 14, 2017 | 68.83 | 70.31 | 68.83 | 70.24 | 359,410 | +2.05(+3.00%) |
Aug 11, 2017 | 66.89 | 68.38 | 66.59 | 68.19 | 370,106 | +0.83(+1.23%) |
Aug 10, 2017 | 68.23 | 68.73 | 67.11 | 67.36 | 587,713 | -1.39(-2.03%) |
Aug 09, 2017 | 68.42 | 69.78 | 68.39 | 68.76 | 442,661 | -0.37(-0.53%) |
Aug 08, 2017 | 69.01 | 69.92 | 68.46 | 69.12 | 343,072 | -0.09(-0.13%) |
Aug 07, 2017 | 68.43 | 69.57 | 68.23 | 69.21 | 464,471 | +0.50(+0.73%) |
Aug 04, 2017 | 69.60 | 68.44 | 68.71 | 574,967 | +0.09(+0.13%) | |
Aug 03, 2017 | 67.49 | 68.99 | 67.39 | 68.62 | 725,425 | +1.27(+1.88%) |
Aug 02, 2017 | 71.69 | 71.82 | 63.78 | 67.35 | 2,818,898 | -3.05(-4.33%) |
Aug 01, 2017 | 69.95 | 70.90 | 68.96 | 70.40 | 1,014,317 | +1.09(+1.57%) |
Jul 31, 2017 | 69.72 | 70.15 | 68.95 | 69.31 | 436,132 | -0.37(-0.53%) |
Jul 28, 2017 | 68.19 | 70.37 | 68.08 | 69.68 | 484,525 | +1.19(+1.73%) |
Jul 27, 2017 | 70.16 | 70.82 | 67.65 | 68.49 | 623,173 | -1.49(-2.13%) |
Jul 26, 2017 | 70.55 | 70.96 | 69.81 | 69.98 | 343,783 | -0.21(-0.30%) |
Jul 25, 2017 | 70.90 | 71.03 | 70.04 | 70.19 | 284,549 | -0.71(-1.00%) |
Jul 24, 2017 | 69.02 | 71.16 | 68.96 | 70.90 | 358,523 | +2.04(+2.96%) |
Jul 21, 2017 | 69.42 | 69.43 | 68.64 | 68.87 | 284,811 | -0.41(-0.59%) |
Jul 20, 2017 | 69.39 | 68.50 | 69.27 | 273,099 | +0.45(+0.66%) | |
Jul 19, 2017 | 68.86 | 69.48 | 68.77 | 68.82 | 336,048 | +0.22(+0.32%) |
Jul 18, 2017 | 68.03 | 69.10 | 67.74 | 68.60 | 438,759 | +0.37(+0.54%) |
Jul 17, 2017 | 68.15 | 68.65 | 67.92 | 68.23 | 448,819 | +0.26(+0.38%) |
Jul 14, 2017 | 67.88 | 68.46 | 67.55 | 67.98 | 321,982 | +0.26(+0.38%) |
Jul 13, 2017 | 69.20 | 69.52 | 67.50 | 67.72 | 539,867 | -1.31(-1.89%) |
Jul 12, 2017 | 68.11 | 69.57 | 68.04 | 69.02 | 562,581 | +1.55(+2.30%) |
Jul 11, 2017 | 66.25 | 67.78 | 66.25 | 67.47 | 411,396 | +1.13(+1.70%) |
Jul 10, 2017 | 66.50 | 67.02 | 65.81 | 66.34 | 484,251 | -0.54(-0.81%) |
Jul 07, 2017 | 65.87 | 67.13 | 65.84 | 66.89 | 339,545 | +1.21(+1.84%) |
Jul 06, 2017 | 65.54 | 66.21 | 65.17 | 65.68 | 316,105 | -0.30(-0.45%) |
Jul 05, 2017 | 65.36 | 66.80 | 65.36 | 65.98 | 516,176 | +0.72(+1.11%) |