Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 58.20 | 59.14 | 58.18 | 58.20 | 1,169,166 | +0.06(+0.10%) |
Jun 28, 2018 | 57.86 | 58.33 | 57.37 | 58.14 | 1,471,955 | +0.31(+0.53%) |
Jun 27, 2018 | 58.43 | 58.49 | 57.50 | 57.83 | 1,943,900 | -0.60(-1.02%) |
Jun 26, 2018 | 59.69 | 59.70 | 58.39 | 58.43 | 1,153,182 | -1.07(-1.80%) |
Jun 25, 2018 | 60.32 | 60.61 | 59.14 | 59.50 | 1,007,060 | -1.13(-1.86%) |
Jun 22, 2018 | 61.24 | 62.50 | 60.45 | 60.62 | 2,417,944 | -1.10(-1.78%) |
Jun 21, 2018 | 61.00 | 62.40 | 60.92 | 61.72 | 1,772,314 | +0.82(+1.34%) |
Jun 20, 2018 | 60.33 | 61.24 | 60.33 | 60.90 | 1,411,355 | +0.70(+1.17%) |
Jun 19, 2018 | 59.98 | 60.65 | 59.94 | 60.20 | 1,778,585 | -0.29(-0.48%) |
Jun 18, 2018 | 60.25 | 60.59 | 59.29 | 60.49 | 1,487,495 | -0.26(-0.43%) |
Jun 15, 2018 | 60.23 | 60.23 | 60.75 | 2,964,180 | +0.52(+0.86%) | |
Jun 14, 2018 | 59.71 | 60.99 | 59.49 | 60.23 | 2,493,961 | +0.83(+1.40%) |
Jun 13, 2018 | 60.00 | 60.00 | 58.99 | 59.40 | 2,639,289 | -0.62(-1.03%) |
Jun 12, 2018 | 60.46 | 60.91 | 59.69 | 60.02 | 2,415,054 | -0.57(-0.94%) |
Jun 11, 2018 | 60.12 | 60.94 | 59.88 | 60.59 | 2,236,509 | +0.52(+0.87%) |
Jun 08, 2018 | 59.81 | 60.28 | 59.31 | 60.07 | 1,492,978 | +0.15(+0.26%) |
Jun 07, 2018 | 59.84 | 60.39 | 59.65 | 59.91 | 2,667,225 | +0.15(+0.26%) |
Jun 06, 2018 | 59.90 | 59.76 | 1,827,521 | +0.74(+1.26%) | ||
Jun 05, 2018 | 59.28 | 59.64 | 58.61 | 59.02 | 2,920,232 | -0.56(-0.94%) |
Jun 04, 2018 | 59.59 | 60.19 | 59.06 | 59.57 | 5,495,957 | +0.93(+1.58%) |
Jun 01, 2018 | 58.78 | 59.34 | 58.26 | 58.65 | 1,679,936 | +0.05(+0.08%) |
May 31, 2018 | 58.16 | 59.17 | 57.98 | 58.60 | 1,942,175 | +0.51(+0.88%) |
May 30, 2018 | 58.44 | 58.66 | 57.16 | 58.09 | 2,515,915 | -0.28(-0.48%) |
May 29, 2018 | 59.03 | 59.41 | 57.98 | 58.37 | 1,867,591 | -1.25(-2.10%) |
May 25, 2018 | 59.62 | 59.62 | 59.62 | 0 | +1.93(+3.34%) | |
May 24, 2018 | 56.37 | 57.91 | 56.16 | 57.69 | 2,226,070 | +1.40(+2.48%) |
May 23, 2018 | 55.92 | 56.33 | 55.56 | 56.30 | 1,605,638 | +0.23(+0.41%) |
May 22, 2018 | 56.01 | 56.42 | 55.90 | 56.07 | 1,709,064 | +0.23(+0.41%) |
May 21, 2018 | 56.16 | 56.71 | 55.44 | 55.84 | 2,092,754 | +0.05(+0.09%) |
May 18, 2018 | 56.03 | 56.26 | 55.60 | 55.79 | 1,308,676 | -0.37(-0.67%) |
May 17, 2018 | 56.70 | 57.29 | 56.04 | 56.16 | 1,520,751 | -0.48(-0.85%) |
May 16, 2018 | 56.26 | 57.31 | 55.42 | 56.64 | 2,881,967 | +0.34(+0.60%) |
May 15, 2018 | 57.41 | 57.66 | 56.26 | 56.30 | 2,831,375 | -1.25(-2.16%) |
May 14, 2018 | 57.90 | 58.18 | 56.98 | 57.55 | 2,538,855 | -0.46(-0.79%) |
May 11, 2018 | 58.08 | 58.37 | 57.56 | 58.01 | 1,519,495 | -0.03(-0.05%) |
May 10, 2018 | 58.13 | 58.26 | 57.37 | 58.04 | 2,659,596 | +0.16(+0.28%) |
May 09, 2018 | 58.98 | 59.22 | 57.78 | 57.88 | 3,475,575 | -1.19(-2.01%) |
May 08, 2018 | 59.02 | 59.72 | 58.48 | 59.06 | 2,409,173 | -0.02(-0.03%) |
May 07, 2018 | 60.18 | 60.19 | 58.63 | 59.08 | 2,153,615 | -1.10(-1.83%) |
May 04, 2018 | 59.88 | 60.29 | 59.37 | 60.19 | 2,860,615 | -0.12(-0.19%) |
May 03, 2018 | 60.62 | 61.16 | 59.52 | 60.30 | 2,823,571 | -0.45(-0.74%) |
May 02, 2018 | 62.30 | 62.97 | 60.69 | 60.75 | 3,925,558 | -1.96(-3.13%) |
May 01, 2018 | 62.35 | 62.91 | 61.72 | 62.72 | 1,168,502 | +0.49(+0.79%) |
Apr 30, 2018 | 63.42 | 63.70 | 61.81 | 62.23 | 1,387,716 | -1.04(-1.65%) |
Apr 27, 2018 | 63.15 | 64.27 | 63.09 | 63.27 | 1,699,698 | +0.12(+0.18%) |
Apr 26, 2018 | 63.05 | 63.68 | 62.06 | 63.16 | 2,283,059 | -0.47(-0.74%) |
Apr 25, 2018 | 62.54 | 63.84 | 61.65 | 63.63 | 2,429,091 | +1.08(+1.73%) |
Apr 24, 2018 | 65.56 | 65.74 | 61.78 | 62.54 | 3,631,566 | -3.69(-5.57%) |
Apr 23, 2018 | 64.54 | 67.33 | 64.11 | 66.23 | 6,703,653 | +3.57(+5.69%) |
Apr 20, 2018 | 62.96 | 63.39 | 62.30 | 62.67 | 1,831,345 | -0.12(-0.20%) |
Apr 19, 2018 | 63.20 | 63.26 | 61.92 | 62.79 | 1,496,661 | -0.43(-0.68%) |
Apr 18, 2018 | 62.91 | 64.11 | 62.45 | 63.22 | 2,308,579 | +0.94(+1.51%) |
Apr 17, 2018 | 62.94 | 63.42 | 61.97 | 62.28 | 1,648,713 | -0.21(-0.34%) |
Apr 16, 2018 | 61.91 | 62.95 | 61.62 | 62.50 | 2,930,800 | +1.21(+1.97%) |
Apr 13, 2018 | 58.48 | 62.39 | 58.39 | 61.29 | 4,780,023 | +3.53(+6.11%) |
Apr 12, 2018 | 57.09 | 58.21 | 56.84 | 57.76 | 1,581,734 | +1.16(+2.05%) |
Apr 11, 2018 | 56.99 | 57.71 | 56.57 | 56.60 | 1,618,631 | -0.76(-1.32%) |
Apr 10, 2018 | 57.87 | 58.03 | 56.23 | 57.36 | 1,893,032 | +0.04(+0.07%) |
Apr 09, 2018 | 58.45 | 58.77 | 57.21 | 57.32 | 1,629,122 | -0.92(-1.58%) |
Apr 06, 2018 | 59.16 | 59.44 | 57.80 | 58.24 | 2,296,661 | -1.28(-2.16%) |
Apr 05, 2018 | 58.95 | 59.74 | 58.66 | 59.52 | 1,511,468 | +0.85(+1.45%) |
Apr 04, 2018 | 57.06 | 58.76 | 56.68 | 58.67 | 2,106,714 | +1.06(+1.85%) |
Apr 03, 2018 | 56.03 | 57.73 | 55.20 | 57.61 | 4,317,633 | +2.26(+4.09%) |
Apr 02, 2018 | 59.10 | 59.10 | 55.20 | 55.35 | 3,725,573 | -4.03(-6.79%) |
Mar 29, 2018 | 59.38 | 59.38 | 59.38 | 0 | +0.37(+0.63%) | |
Mar 28, 2018 | 58.93 | 59.46 | 58.70 | 59.01 | 1,866,610 | +0.08(+0.13%) |
Mar 27, 2018 | 59.83 | 59.98 | 58.66 | 58.93 | 2,287,299 | -0.64(-1.08%) |
Mar 26, 2018 | 59.63 | 59.90 | 58.83 | 59.57 | 1,512,233 | +0.27(+0.45%) |
Mar 23, 2018 | 60.06 | 60.66 | 59.24 | 59.30 | 1,484,704 | -0.90(-1.50%) |
Mar 22, 2018 | 61.07 | 61.72 | 60.12 | 60.20 | 1,766,007 | -1.33(-2.16%) |
Mar 21, 2018 | 61.33 | 61.87 | 60.33 | 61.54 | 2,369,058 | -0.94(-1.50%) |
Mar 20, 2018 | 62.67 | 62.71 | 61.90 | 62.48 | 1,046,945 | +0.09(+0.14%) |
Mar 19, 2018 | 63.55 | 63.80 | 61.96 | 62.39 | 1,328,220 | -1.35(-2.12%) |
Mar 16, 2018 | 63.41 | 64.42 | 63.37 | 63.74 | 1,560,592 | +0.57(+0.90%) |
Mar 15, 2018 | 63.15 | 63.58 | 62.79 | 63.18 | 1,173,672 | +0.24(+0.38%) |
Mar 14, 2018 | 65.69 | 66.21 | 62.77 | 62.94 | 2,627,366 | -2.99(-4.54%) |
Mar 13, 2018 | 63.13 | 65.98 | 63.13 | 65.93 | 3,416,391 | +2.88(+4.58%) |
Mar 12, 2018 | 62.28 | 63.29 | 61.75 | 63.04 | 3,527,184 | +0.94(+1.51%) |
Mar 09, 2018 | 62.39 | 62.58 | 61.16 | 62.10 | 3,139,809 | +0.00(+0.00%) |
Mar 08, 2018 | 61.56 | 62.74 | 61.36 | 62.10 | 1,541,620 | +0.77(+1.25%) |
Mar 07, 2018 | 61.73 | 60.89 | 61.34 | 1,346,054 | -0.29(-0.47%) | |
Mar 06, 2018 | 61.10 | 61.77 | 60.59 | 61.62 | 1,439,325 | +0.65(+1.07%) |
Mar 05, 2018 | 60.43 | 61.49 | 59.92 | 60.97 | 2,448,950 | +0.23(+0.38%) |
Mar 02, 2018 | 61.34 | 61.68 | 59.82 | 60.74 | 2,161,208 | -1.22(-1.96%) |
Mar 01, 2018 | 61.61 | 63.32 | 61.19 | 61.96 | 2,554,864 | +0.14(+0.23%) |
Feb 28, 2018 | 62.32 | 62.73 | 61.58 | 61.81 | 1,179,358 | -0.37(-0.60%) |
Feb 27, 2018 | 63.48 | 63.86 | 62.10 | 62.19 | 1,578,583 | -1.21(-1.90%) |
Feb 26, 2018 | 62.74 | 63.55 | 61.76 | 63.40 | 1,702,148 | +1.12(+1.80%) |
Feb 23, 2018 | 61.77 | 62.46 | 61.28 | 62.28 | 1,425,300 | +0.78(+1.26%) |
Feb 22, 2018 | 61.36 | 61.50 | 1,300,780 | -0.50(-0.80%) | ||
Feb 21, 2018 | 61.81 | 63.84 | 61.68 | 62.00 | 2,334,867 | +0.29(+0.47%) |
Feb 20, 2018 | 62.24 | 62.29 | 61.33 | 61.71 | 1,594,126 | -0.56(-0.89%) |
Feb 16, 2018 | 62.27 | 62.27 | 62.27 | 0 | -0.84(-1.34%) | |
Feb 15, 2018 | 63.60 | 64.16 | 61.77 | 63.11 | 3,728,034 | -0.56(-0.88%) |
Feb 14, 2018 | 63.52 | 64.38 | 62.68 | 63.67 | 2,501,630 | -0.12(-0.19%) |
Feb 13, 2018 | 62.42 | 64.07 | 62.23 | 63.80 | 3,048,225 | +0.84(+1.33%) |
Feb 12, 2018 | 62.10 | 63.70 | 61.95 | 62.96 | 3,508,825 | +1.23(+1.99%) |
Feb 09, 2018 | 61.68 | 62.21 | 60.70 | 61.73 | 5,389,290 | +0.65(+1.06%) |
Feb 08, 2018 | 61.28 | 62.21 | 60.87 | 61.08 | 4,440,563 | -0.18(-0.30%) |
Feb 07, 2018 | 60.22 | 61.84 | 60.12 | 61.26 | 2,123,705 | +0.99(+1.65%) |
Feb 06, 2018 | 59.36 | 60.71 | 58.25 | 60.27 | 5,021,723 | -0.41(-0.68%) |
Feb 05, 2018 | 60.91 | 62.08 | 60.15 | 60.68 | 5,797,556 | -0.90(-1.46%) |
Feb 02, 2018 | 62.18 | 62.83 | 61.06 | 61.57 | 5,977,435 | +0.46(+0.75%) |
Feb 01, 2018 | 62.51 | 62.80 | 61.08 | 61.12 | 2,573,155 | -1.57(-2.51%) |
Jan 31, 2018 | 61.40 | 63.93 | 61.40 | 62.69 | 3,819,476 | +1.46(+2.38%) |
Jan 30, 2018 | 61.27 | 61.80 | 60.82 | 61.23 | 2,807,500 | -1.22(-1.95%) |
Jan 29, 2018 | 61.29 | 62.88 | 61.18 | 62.45 | 3,882,159 | +0.90(+1.46%) |
Jan 26, 2018 | 59.37 | 61.60 | 58.66 | 61.55 | 4,166,707 | +2.36(+3.98%) |
Jan 25, 2018 | 59.43 | 60.59 | 56.51 | 59.20 | 10,983,169 | -2.50(-4.05%) |
Jan 24, 2018 | 63.14 | 63.49 | 61.53 | 61.70 | 6,508,541 | -4.56(-6.88%) |
Jan 23, 2018 | 65.39 | 66.76 | 65.27 | 66.26 | 2,658,224 | +0.88(+1.34%) |
Jan 22, 2018 | 65.57 | 65.97 | 63.96 | 65.38 | 3,149,522 | -0.31(-0.48%) |
Jan 19, 2018 | 67.05 | 67.06 | 65.19 | 65.69 | 3,536,038 | -0.87(-1.30%) |
Jan 18, 2018 | 67.71 | 67.82 | 66.53 | 66.56 | 2,072,047 | -0.98(-1.45%) |
Jan 17, 2018 | 68.35 | 69.17 | 67.47 | 67.54 | 2,386,215 | -0.44(-0.65%) |
Jan 16, 2018 | 70.29 | 70.61 | 67.87 | 67.98 | 2,469,270 | -2.14(-3.05%) |
Jan 12, 2018 | 70.12 | 70.12 | 70.12 | 0 | -1.23(-1.72%) | |
Jan 11, 2018 | 69.37 | 71.97 | 69.24 | 71.35 | 2,517,955 | +2.63(+3.83%) |
Jan 10, 2018 | 69.07 | 68.72 | 1,885,013 | +0.72(+1.07%) | ||
Jan 09, 2018 | 68.76 | 69.17 | 67.91 | 67.99 | 2,514,359 | -1.39(-2.01%) |
Jan 08, 2018 | 70.33 | 70.33 | 68.87 | 69.38 | 1,404,872 | -0.94(-1.34%) |
Jan 05, 2018 | 70.82 | 70.82 | 70.06 | 70.33 | 1,140,308 | -0.11(-0.15%) |
Jan 04, 2018 | 71.33 | 71.61 | 69.45 | 70.43 | 1,409,083 | -0.77(-1.08%) |
Jan 03, 2018 | 71.61 | 71.63 | 70.28 | 71.21 | 1,733,131 | -0.33(-0.47%) |
Jan 02, 2018 | 70.61 | 71.64 | 70.40 | 71.54 | 1,821,886 | +1.43(+2.04%) |
Dec 29, 2017 | 70.11 | 70.11 | 70.11 | 0 | -1.01(-1.42%) | |
Dec 28, 2017 | 71.13 | 71.26 | 70.15 | 71.12 | 945,402 | +0.19(+0.27%) |
Dec 27, 2017 | 71.49 | 71.49 | 70.59 | 70.93 | 984,625 | -0.45(-0.63%) |
Dec 26, 2017 | 70.81 | 71.60 | 70.69 | 71.38 | 911,715 | +0.53(+0.75%) |
Dec 22, 2017 | 71.23 | 71.45 | 70.55 | 70.84 | 1,307,883 | -0.39(-0.55%) |
Dec 21, 2017 | 70.58 | 72.54 | 70.58 | 71.23 | 2,118,512 | +0.88(+1.25%) |
Dec 20, 2017 | 69.99 | 70.67 | 69.43 | 70.36 | 1,583,923 | +0.55(+0.79%) |
Dec 19, 2017 | 70.45 | 70.47 | 68.57 | 69.80 | 2,220,677 | -0.35(-0.50%) |
Dec 18, 2017 | 69.02 | 70.37 | 68.57 | 70.16 | 2,507,135 | +2.60(+3.85%) |
Dec 15, 2017 | 66.40 | 68.54 | 66.39 | 67.55 | 2,763,068 | +1.37(+2.08%) |
Dec 14, 2017 | 66.14 | 67.08 | 65.81 | 66.18 | 1,203,753 | +0.35(+0.54%) |
Dec 13, 2017 | 66.61 | 66.73 | 65.57 | 65.83 | 1,708,811 | -0.74(-1.12%) |
Dec 12, 2017 | 66.57 | 67.69 | 66.53 | 66.57 | 2,142,155 | +0.08(+0.11%) |
Dec 11, 2017 | 66.54 | 67.02 | 66.20 | 66.49 | 961,790 | -0.02(-0.03%) |
Dec 08, 2017 | 66.49 | 67.31 | 66.38 | 66.51 | 1,125,453 | +0.35(+0.53%) |
Dec 07, 2017 | 65.71 | 66.18 | 64.39 | 66.16 | 1,463,034 | +1.47(+2.27%) |
Dec 06, 2017 | 64.71 | 65.72 | 64.47 | 64.69 | 1,256,853 | -0.26(-0.40%) |
Dec 05, 2017 | 65.22 | 65.66 | 64.46 | 64.95 | 1,953,137 | -0.17(-0.26%) |
Dec 04, 2017 | 64.38 | 66.32 | 64.38 | 65.12 | 3,592,093 | +1.31(+2.05%) |
Dec 01, 2017 | 65.90 | 66.16 | 63.65 | 63.81 | 2,899,395 | -2.16(-3.27%) |
Nov 30, 2017 | 66.28 | 66.91 | 65.45 | 65.97 | 2,077,085 | +0.06(+0.09%) |
Nov 29, 2017 | 64.19 | 67.25 | 64.17 | 65.91 | 3,023,452 | +1.74(+2.70%) |
Nov 28, 2017 | 62.39 | 64.29 | 62.21 | 64.18 | 1,683,417 | +1.84(+2.95%) |
Nov 27, 2017 | 62.42 | 62.73 | 61.97 | 62.34 | 1,315,283 | -0.04(-0.06%) |
Nov 24, 2017 | 62.75 | 62.75 | 61.88 | 62.37 | 474,390 | -0.17(-0.27%) |
Nov 22, 2017 | 63.18 | 63.45 | 62.18 | 62.55 | 1,634,950 | -0.58(-0.92%) |
Nov 21, 2017 | 63.16 | 63.33 | 62.06 | 63.13 | 1,485,288 | +0.09(+0.14%) |
Nov 20, 2017 | 62.98 | 63.15 | 61.98 | 63.04 | 1,989,154 | +0.00(+0.00%) |
Nov 17, 2017 | 62.44 | 63.65 | 62.06 | 63.04 | 1,915,999 | +0.50(+0.80%) |
Nov 16, 2017 | 62.03 | 63.04 | 61.52 | 62.54 | 2,615,508 | +1.36(+2.22%) |
Nov 15, 2017 | 59.18 | 61.50 | 58.01 | 61.18 | 2,945,757 | +2.62(+4.47%) |
Nov 14, 2017 | 58.45 | 58.81 | 58.34 | 58.56 | 1,759,232 | -0.04(-0.06%) |
Nov 13, 2017 | 59.00 | 59.22 | 58.28 | 58.60 | 1,628,484 | -0.66(-1.12%) |
Nov 10, 2017 | 59.03 | 59.81 | 58.86 | 59.26 | 1,761,334 | +0.04(+0.06%) |
Nov 09, 2017 | 58.81 | 59.26 | 58.53 | 59.23 | 1,662,203 | +0.28(+0.48%) |
Nov 08, 2017 | 58.91 | 59.32 | 58.26 | 58.94 | 2,130,559 | -0.11(-0.19%) |
Nov 07, 2017 | 60.84 | 60.90 | 59.03 | 59.05 | 1,843,025 | -1.65(-2.72%) |
Nov 06, 2017 | 60.14 | 61.45 | 60.10 | 60.71 | 1,457,250 | +0.28(+0.46%) |
Nov 03, 2017 | 60.37 | 60.69 | 59.48 | 60.43 | 1,758,140 | +0.00(+0.00%) |
Nov 02, 2017 | 62.50 | 62.78 | 60.35 | 60.43 | 3,321,177 | -2.02(-3.24%) |
Nov 01, 2017 | 62.33 | 62.68 | 61.44 | 62.45 | 2,492,499 | -0.24(-0.38%) |
Oct 31, 2017 | 63.04 | 63.39 | 61.90 | 62.69 | 2,602,787 | -0.41(-0.65%) |
Oct 30, 2017 | 62.76 | 63.49 | 61.86 | 63.10 | 1,905,889 | -0.11(-0.18%) |
Oct 27, 2017 | 62.53 | 63.74 | 61.49 | 63.21 | 4,338,069 | +1.14(+1.84%) |
Oct 26, 2017 | 65.86 | 66.90 | 61.96 | 62.07 | 6,371,427 | -3.36(-5.14%) |
Oct 25, 2017 | 72.44 | 74.06 | 64.66 | 65.43 | 8,515,505 | -9.94(-13.19%) |
Oct 24, 2017 | 74.29 | 75.50 | 73.75 | 75.38 | 1,475,146 | +0.62(+0.83%) |
Oct 23, 2017 | 75.85 | 75.85 | 74.64 | 74.76 | 857,823 | -0.90(-1.19%) |
Oct 20, 2017 | 75.11 | 76.12 | 74.74 | 75.66 | 1,278,487 | +0.82(+1.09%) |
Oct 19, 2017 | 75.65 | 76.12 | 73.49 | 74.84 | 1,944,989 | -1.52(-1.99%) |
Oct 18, 2017 | 76.52 | 76.84 | 76.27 | 76.36 | 728,130 | -0.09(-0.11%) |
Oct 17, 2017 | 76.67 | 77.63 | 75.99 | 76.45 | 1,212,123 | +0.05(+0.06%) |
Oct 16, 2017 | 76.61 | 76.90 | 75.64 | 76.40 | 1,492,062 | -0.47(-0.61%) |
Oct 13, 2017 | 76.33 | 77.11 | 76.04 | 76.87 | 1,396,802 | +0.53(+0.70%) |
Oct 12, 2017 | 76.73 | 76.84 | 75.13 | 76.33 | 2,662,821 | -1.06(-1.37%) |
Oct 11, 2017 | 76.74 | 77.60 | 76.60 | 77.40 | 1,257,551 | +0.80(+1.04%) |
Oct 10, 2017 | 77.21 | 78.50 | 76.40 | 76.60 | 2,557,398 | +0.26(+0.34%) |
Oct 09, 2017 | 76.52 | 76.79 | 75.83 | 76.34 | 1,086,201 | -0.14(-0.19%) |
Oct 06, 2017 | 75.33 | 76.80 | 75.18 | 76.49 | 1,631,985 | +0.77(+1.02%) |
Oct 05, 2017 | 76.67 | 76.74 | 74.89 | 75.72 | 1,553,701 | -1.03(-1.35%) |
Oct 04, 2017 | 76.67 | 78.33 | 76.21 | 76.75 | 2,484,532 | +0.66(+0.86%) |
Oct 03, 2017 | 73.17 | 76.14 | 73.15 | 76.10 | 2,039,369 | +2.96(+4.05%) |
Oct 02, 2017 | 72.44 | 73.34 | 72.36 | 73.13 | 1,425,979 | +0.72(+1.00%) |
Sep 29, 2017 | 72.16 | 72.72 | 72.10 | 72.41 | 1,087,082 | +0.38(+0.53%) |
Sep 28, 2017 | 71.18 | 72.25 | 70.89 | 72.03 | 1,338,840 | +0.73(+1.03%) |
Sep 27, 2017 | 71.50 | 71.75 | 70.53 | 71.30 | 1,373,439 | +0.13(+0.19%) |
Sep 26, 2017 | 71.68 | 72.41 | 71.03 | 71.17 | 1,349,799 | +0.16(+0.23%) |
Sep 25, 2017 | 70.97 | 71.55 | 70.44 | 71.01 | 1,568,957 | +0.04(+0.05%) |
Sep 22, 2017 | 69.17 | 71.13 | 68.88 | 70.97 | 1,809,234 | +1.75(+2.52%) |
Sep 21, 2017 | 69.42 | 69.67 | 67.57 | 69.22 | 2,555,618 | -0.09(-0.12%) |
Sep 20, 2017 | 68.80 | 69.92 | 68.29 | 69.31 | 1,529,636 | +0.72(+1.05%) |
Sep 19, 2017 | 69.38 | 70.04 | 68.18 | 68.59 | 2,263,013 | -0.79(-1.14%) |
Sep 18, 2017 | 71.33 | 71.45 | 69.04 | 69.37 | 2,458,720 | -2.10(-2.94%) |
Sep 15, 2017 | 72.97 | 73.09 | 71.23 | 71.47 | 2,343,234 | -2.10(-2.85%) |
Sep 14, 2017 | 72.90 | 74.47 | 72.87 | 73.57 | 2,633,161 | +1.22(+1.68%) |
Sep 13, 2017 | 72.70 | 72.70 | 71.41 | 72.36 | 1,192,412 | -0.10(-0.14%) |
Sep 12, 2017 | 71.94 | 72.55 | 71.35 | 72.46 | 1,261,715 | +0.69(+0.97%) |
Sep 11, 2017 | 71.16 | 71.96 | 71.05 | 71.77 | 1,929,744 | +1.22(+1.74%) |
Sep 08, 2017 | 69.32 | 70.88 | 69.26 | 70.54 | 1,265,289 | +1.08(+1.56%) |
Sep 07, 2017 | 70.33 | 71.16 | 69.34 | 69.46 | 2,227,545 | -0.49(-0.71%) |
Sep 06, 2017 | 68.80 | 70.13 | 68.07 | 69.95 | 2,658,452 | +0.60(+0.86%) |
Sep 05, 2017 | 70.80 | 70.87 | 69.10 | 69.36 | 1,779,381 | -1.99(-2.79%) |
Sep 01, 2017 | 71.30 | 71.82 | 70.82 | 71.35 | 1,127,805 | +0.47(+0.66%) |
Aug 31, 2017 | 70.74 | 71.43 | 70.63 | 70.88 | 1,053,539 | +0.50(+0.71%) |
Aug 30, 2017 | 70.54 | 70.65 | 69.70 | 70.38 | 969,103 | -0.24(-0.34%) |
Aug 29, 2017 | 70.13 | 70.73 | 69.83 | 70.62 | 1,226,087 | +0.07(+0.09%) |
Aug 28, 2017 | 71.85 | 71.85 | 70.46 | 70.55 | 1,667,901 | -1.16(-1.62%) |
Aug 25, 2017 | 70.17 | 72.16 | 70.17 | 71.71 | 1,764,537 | +1.91(+2.73%) |
Aug 24, 2017 | 71.38 | 71.38 | 69.58 | 69.80 | 2,036,544 | -1.32(-1.86%) |
Aug 23, 2017 | 73.21 | 73.21 | 71.02 | 71.12 | 1,661,287 | -2.09(-2.85%) |
Aug 22, 2017 | 74.27 | 74.64 | 72.83 | 73.21 | 1,374,625 | -0.83(-1.12%) |
Aug 21, 2017 | 74.53 | 75.19 | 73.88 | 74.04 | 1,240,994 | -0.45(-0.60%) |
Aug 18, 2017 | 75.74 | 75.96 | 74.47 | 74.48 | 1,737,796 | -1.21(-1.59%) |
Aug 17, 2017 | 79.18 | 79.44 | 75.60 | 75.69 | 1,436,420 | -3.58(-4.52%) |
Aug 16, 2017 | 79.54 | 80.53 | 77.50 | 79.27 | 1,259,928 | -0.09(-0.12%) |
Aug 15, 2017 | 80.20 | 80.49 | 78.66 | 79.37 | 1,663,802 | -1.12(-1.39%) |
Aug 14, 2017 | 80.77 | 81.06 | 79.36 | 80.48 | 1,192,485 | +0.59(+0.73%) |
Aug 11, 2017 | 79.08 | 80.36 | 78.79 | 79.90 | 1,202,071 | +0.64(+0.81%) |
Aug 10, 2017 | 79.44 | 79.68 | 78.63 | 79.25 | 1,162,355 | -0.52(-0.65%) |
Aug 09, 2017 | 80.28 | 80.30 | 79.28 | 79.77 | 886,180 | -0.77(-0.95%) |
Aug 08, 2017 | 81.20 | 82.22 | 80.42 | 80.54 | 1,028,044 | -0.80(-0.99%) |
Aug 07, 2017 | 81.49 | 81.99 | 81.17 | 81.34 | 886,589 | +0.12(+0.15%) |
Aug 04, 2017 | 80.61 | 81.30 | 80.17 | 81.22 | 868,531 | +0.83(+1.04%) |
Aug 03, 2017 | 80.79 | 81.38 | 79.85 | 80.39 | 1,035,572 | -0.61(-0.76%) |
Aug 02, 2017 | 80.77 | 81.32 | 80.38 | 81.00 | 1,046,380 | +0.12(+0.15%) |
Aug 01, 2017 | 81.25 | 82.45 | 80.31 | 80.88 | 1,658,740 | +0.26(+0.33%) |
Jul 31, 2017 | 81.86 | 81.88 | 80.57 | 80.62 | 1,325,232 | -1.03(-1.26%) |
Jul 28, 2017 | 82.84 | 83.23 | 80.84 | 81.65 | 1,824,471 | -1.57(-1.89%) |
Jul 27, 2017 | 82.31 | 83.66 | 80.06 | 83.22 | 2,600,599 | +0.25(+0.30%) |
Jul 26, 2017 | 80.66 | 83.94 | 78.89 | 82.97 | 3,038,237 | +0.56(+0.68%) |
Jul 25, 2017 | 82.81 | 83.55 | 82.22 | 82.41 | 1,228,413 | +0.11(+0.14%) |
Jul 24, 2017 | 83.42 | 83.46 | 82.25 | 82.30 | 933,461 | -1.17(-1.41%) |
Jul 21, 2017 | 84.08 | 84.35 | 83.31 | 83.47 | 996,790 | -0.80(-0.95%) |
Jul 20, 2017 | 85.37 | 85.37 | 84.10 | 84.28 | 1,054,648 | -1.11(-1.30%) |
Jul 19, 2017 | 85.65 | 85.92 | 84.81 | 85.38 | 1,086,423 | -0.45(-0.53%) |
Jul 18, 2017 | 86.78 | 86.94 | 85.63 | 85.84 | 1,003,180 | -1.26(-1.44%) |
Jul 17, 2017 | 87.69 | 87.97 | 86.87 | 87.10 | 1,020,438 | -0.52(-0.59%) |
Jul 14, 2017 | 88.91 | 89.09 | 87.44 | 87.62 | 964,235 | -1.05(-1.18%) |
Jul 13, 2017 | 89.19 | 90.57 | 88.65 | 88.67 | 1,180,744 | -0.84(-0.94%) |
Jul 12, 2017 | 87.49 | 89.62 | 87.22 | 89.51 | 1,243,229 | +2.89(+3.34%) |
Jul 11, 2017 | 87.64 | 88.19 | 86.57 | 86.61 | 1,155,744 | -1.30(-1.47%) |
Jul 10, 2017 | 88.02 | 88.70 | 87.79 | 87.91 | 1,370,928 | -0.90(-1.01%) |
Jul 07, 2017 | 86.72 | 88.89 | 86.65 | 88.81 | 1,191,629 | +2.36(+2.72%) |
Jul 06, 2017 | 86.07 | 87.12 | 85.35 | 86.45 | 1,154,214 | +0.11(+0.13%) |
Jul 05, 2017 | 85.58 | 87.37 | 85.24 | 86.34 | 1,122,941 | +1.00(+1.17%) |