Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.87 | 94.33 | 91.67 | 93.12 | 4,207,536 | +1.09(+1.18%) |
Apr 27, 2018 | 92.00 | 92.83 | 91.51 | 92.03 | 2,312,651 | -0.65(-0.71%) |
Apr 26, 2018 | 91.73 | 92.83 | 91.30 | 92.68 | 4,365,435 | +1.75(+1.92%) |
Apr 25, 2018 | 89.78 | 91.28 | 89.10 | 90.93 | 4,450,423 | +0.64(+0.71%) |
Apr 24, 2018 | 90.87 | 91.74 | 89.33 | 90.30 | 4,609,571 | -0.20(-0.22%) |
Apr 23, 2018 | 89.56 | 90.59 | 88.89 | 90.49 | 2,724,558 | +0.69(+0.76%) |
Apr 20, 2018 | 89.46 | 90.28 | 88.78 | 89.81 | 3,949,855 | -0.06(-0.06%) |
Apr 19, 2018 | 89.37 | 90.39 | 88.63 | 89.86 | 6,298,584 | +0.94(+1.05%) |
Apr 18, 2018 | 88.34 | 89.97 | 87.94 | 88.92 | 6,484,156 | +1.34(+1.53%) |
Apr 17, 2018 | 87.59 | 88.14 | 86.96 | 87.59 | 4,720,989 | +0.10(+0.12%) |
Apr 16, 2018 | 87.98 | 88.01 | 87.23 | 87.48 | 3,483,534 | +0.00(+0.00%) |
Apr 13, 2018 | 87.03 | 87.66 | 86.38 | 87.48 | 4,236,291 | +0.97(+1.12%) |
Apr 12, 2018 | 86.12 | 87.19 | 85.12 | 86.52 | 5,565,717 | +0.46(+0.53%) |
Apr 11, 2018 | 84.51 | 86.64 | 84.13 | 86.06 | 4,406,383 | +1.37(+1.62%) |
Apr 10, 2018 | 82.67 | 85.81 | 82.60 | 84.69 | 6,932,511 | +3.37(+4.14%) |
Apr 09, 2018 | 80.62 | 82.85 | 80.10 | 81.33 | 5,891,113 | +1.14(+1.42%) |
Apr 06, 2018 | 81.87 | 81.87 | 77.72 | 80.18 | 8,229,511 | -1.93(-2.35%) |
Apr 05, 2018 | 82.29 | 82.90 | 81.64 | 82.11 | 4,517,374 | +0.17(+0.20%) |
Apr 04, 2018 | 81.46 | 82.25 | 81.07 | 81.95 | 5,390,101 | -0.71(-0.86%) |
Apr 03, 2018 | 81.40 | 82.84 | 80.07 | 82.65 | 4,420,012 | +1.68(+2.08%) |
Apr 02, 2018 | 82.55 | 82.71 | 78.86 | 80.97 | 4,776,704 | -1.84(-2.22%) |
Mar 29, 2018 | 82.81 | 82.81 | 82.81 | 0 | +1.14(+1.40%) | |
Mar 28, 2018 | 83.23 | 84.33 | 81.23 | 81.67 | 7,007,293 | -1.97(-2.36%) |
Mar 27, 2018 | 84.53 | 84.89 | 82.99 | 83.65 | 6,610,063 | -0.98(-1.15%) |
Mar 26, 2018 | 84.07 | 84.68 | 83.17 | 84.62 | 6,124,654 | +1.35(+1.62%) |
Mar 23, 2018 | 82.40 | 83.96 | 82.36 | 83.28 | 8,359,810 | +1.24(+1.51%) |
Mar 22, 2018 | 81.44 | 82.66 | 81.15 | 82.04 | 8,482,370 | -0.39(-0.47%) |
Mar 21, 2018 | 80.02 | 83.25 | 79.96 | 82.43 | 6,723,035 | +2.71(+3.40%) |
Mar 20, 2018 | 78.16 | 79.96 | 78.07 | 79.71 | 5,790,354 | +2.25(+2.90%) |
Mar 19, 2018 | 78.57 | 78.98 | 76.66 | 77.46 | 3,311,500 | -1.56(-1.97%) |
Mar 16, 2018 | 77.78 | 79.34 | 77.53 | 79.02 | 6,293,402 | +1.42(+1.82%) |
Mar 15, 2018 | 78.97 | 79.23 | 77.23 | 77.60 | 4,885,207 | -0.98(-1.24%) |
Mar 14, 2018 | 79.30 | 79.37 | 78.38 | 78.58 | 2,783,027 | -0.13(-0.16%) |
Mar 13, 2018 | 79.74 | 80.06 | 78.41 | 78.71 | 4,081,032 | -0.47(-0.60%) |
Mar 12, 2018 | 80.63 | 80.88 | 79.05 | 79.18 | 6,621,739 | -1.69(-2.09%) |
Mar 09, 2018 | 79.91 | 80.95 | 79.67 | 80.87 | 3,699,369 | +1.74(+2.20%) |
Mar 08, 2018 | 79.87 | 79.93 | 78.40 | 79.13 | 3,094,372 | -0.22(-0.28%) |
Mar 07, 2018 | 79.53 | 78.15 | 79.35 | 4,234,795 | -0.11(-0.14%) | |
Mar 06, 2018 | 80.80 | 80.98 | 79.25 | 79.46 | 4,348,713 | -0.63(-0.79%) |
Mar 05, 2018 | 79.38 | 80.84 | 78.98 | 80.09 | 3,978,166 | +0.28(+0.35%) |
Mar 02, 2018 | 79.09 | 80.41 | 78.19 | 79.81 | 5,135,660 | +0.21(+0.27%) |
Mar 01, 2018 | 80.07 | 80.33 | 78.54 | 79.59 | 5,851,331 | -0.19(-0.24%) |
Feb 28, 2018 | 79.95 | 83.70 | 79.70 | 79.78 | 9,837,156 | -4.34(-5.16%) |
Feb 27, 2018 | 85.97 | 86.16 | 83.97 | 84.13 | 4,549,943 | -2.01(-2.33%) |
Feb 26, 2018 | 86.19 | 86.66 | 85.41 | 86.13 | 5,686,110 | +0.52(+0.61%) |
Feb 23, 2018 | 84.75 | 85.65 | 84.43 | 85.61 | 2,623,629 | +1.37(+1.62%) |
Feb 22, 2018 | 84.24 | 4,024,501 | +1.01(+1.21%) | |||
Feb 21, 2018 | 84.68 | 85.53 | 83.21 | 83.24 | 5,229,461 | -1.69(-1.99%) |
Feb 20, 2018 | 84.79 | 85.58 | 83.50 | 84.93 | 4,298,554 | +0.25(+0.30%) |
Feb 16, 2018 | 84.68 | 84.68 | 84.68 | 0 | -0.04(-0.05%) | |
Feb 15, 2018 | 83.86 | 85.01 | 82.61 | 84.72 | 4,441,856 | +0.73(+0.87%) |
Feb 14, 2018 | 79.91 | 84.22 | 79.85 | 83.98 | 5,197,840 | +3.37(+4.19%) |
Feb 13, 2018 | 80.63 | 81.22 | 79.93 | 80.61 | 2,202,723 | -0.53(-0.65%) |
Feb 12, 2018 | 79.88 | 81.84 | 79.71 | 81.14 | 4,506,016 | +2.42(+3.07%) |
Feb 09, 2018 | 80.15 | 80.71 | 75.94 | 78.72 | 6,782,714 | -0.76(-0.96%) |
Feb 08, 2018 | 83.40 | 83.78 | 79.44 | 79.48 | 5,943,304 | -3.73(-4.48%) |
Feb 07, 2018 | 85.29 | 85.76 | 83.20 | 83.21 | 5,923,651 | -1.96(-2.30%) |
Feb 06, 2018 | 84.77 | 87.24 | 83.46 | 85.17 | 5,891,402 | -1.43(-1.65%) |
Feb 05, 2018 | 87.87 | 89.14 | 85.76 | 86.60 | 4,010,347 | -2.16(-2.43%) |
Feb 02, 2018 | 90.47 | 90.62 | 88.43 | 88.76 | 3,240,781 | -2.90(-3.17%) |
Feb 01, 2018 | 90.69 | 91.70 | 90.14 | 91.66 | 3,187,677 | +1.20(+1.32%) |
Jan 31, 2018 | 90.72 | 91.04 | 90.02 | 90.47 | 3,063,158 | -0.13(-0.15%) |
Jan 30, 2018 | 91.24 | 91.24 | 89.60 | 90.60 | 4,562,363 | -1.11(-1.21%) |
Jan 29, 2018 | 92.13 | 92.93 | 91.58 | 91.71 | 2,014,711 | -0.93(-1.00%) |
Jan 26, 2018 | 92.09 | 92.87 | 91.88 | 92.64 | 2,759,641 | +0.24(+0.26%) |
Jan 25, 2018 | 93.55 | 93.61 | 92.06 | 92.39 | 2,620,282 | -0.80(-0.86%) |
Jan 24, 2018 | 92.82 | 93.53 | 92.20 | 93.20 | 3,131,825 | +0.50(+0.53%) |
Jan 23, 2018 | 92.08 | 93.30 | 91.95 | 92.70 | 4,004,866 | +0.80(+0.87%) |
Jan 22, 2018 | 90.10 | 91.93 | 90.00 | 91.90 | 2,838,786 | +1.93(+2.14%) |
Jan 19, 2018 | 89.64 | 90.28 | 89.26 | 89.97 | 3,712,609 | +0.10(+0.11%) |
Jan 18, 2018 | 89.18 | 90.59 | 88.75 | 89.87 | 5,802,470 | +0.56(+0.63%) |
Jan 17, 2018 | 89.45 | 89.96 | 88.22 | 89.31 | 4,225,683 | +0.11(+0.12%) |
Jan 16, 2018 | 91.11 | 91.60 | 88.96 | 89.20 | 6,145,959 | -1.69(-1.85%) |
Jan 12, 2018 | 90.89 | 90.89 | 90.89 | 0 | +0.44(+0.49%) | |
Jan 11, 2018 | 88.60 | 90.90 | 88.34 | 90.45 | 4,873,300 | +2.46(+2.79%) |
Jan 10, 2018 | 89.35 | 87.87 | 87.99 | 6,048,756 | +0.24(+0.27%) | |
Jan 09, 2018 | 88.71 | 88.84 | 87.62 | 87.75 | 2,474,682 | -0.79(-0.89%) |
Jan 08, 2018 | 88.32 | 88.94 | 87.70 | 88.54 | 2,462,527 | +0.42(+0.48%) |
Jan 05, 2018 | 86.93 | 88.21 | 86.50 | 88.11 | 2,827,668 | +0.96(+1.10%) |
Jan 04, 2018 | 86.71 | 87.36 | 86.21 | 87.15 | 2,705,150 | +0.02(+0.02%) |
Jan 03, 2018 | 86.52 | 87.85 | 86.27 | 87.14 | 3,906,203 | +1.28(+1.49%) |
Jan 02, 2018 | 85.36 | 85.93 | 85.01 | 85.86 | 2,418,545 | +1.09(+1.29%) |
Dec 29, 2017 | 84.77 | 84.77 | 84.77 | 0 | -0.42(-0.50%) | |
Dec 28, 2017 | 85.23 | 85.33 | 84.73 | 85.19 | 1,591,993 | +0.07(+0.08%) |
Dec 27, 2017 | 85.67 | 85.86 | 84.62 | 85.12 | 2,293,968 | -0.82(-0.96%) |
Dec 26, 2017 | 84.24 | 86.14 | 84.05 | 85.94 | 2,636,676 | +1.81(+2.15%) |
Dec 22, 2017 | 83.82 | 84.74 | 83.17 | 84.14 | 2,582,561 | +0.60(+0.71%) |
Dec 21, 2017 | 81.48 | 83.85 | 81.10 | 83.54 | 4,239,428 | +2.21(+2.71%) |
Dec 20, 2017 | 80.16 | 81.55 | 79.50 | 81.33 | 3,375,781 | +1.66(+2.08%) |
Dec 19, 2017 | 78.82 | 79.97 | 78.30 | 79.68 | 3,000,034 | +1.19(+1.52%) |
Dec 18, 2017 | 77.53 | 78.69 | 77.52 | 78.48 | 3,320,236 | +1.07(+1.38%) |
Dec 15, 2017 | 78.98 | 79.06 | 77.35 | 77.41 | 5,897,899 | -0.86(-1.09%) |
Dec 14, 2017 | 78.36 | 79.20 | 78.20 | 78.27 | 3,087,138 | -0.24(-0.30%) |
Dec 13, 2017 | 78.91 | 79.12 | 78.32 | 78.51 | 1,813,483 | -0.27(-0.34%) |
Dec 12, 2017 | 78.77 | 79.67 | 78.11 | 78.77 | 2,709,085 | -0.73(-0.92%) |
Dec 11, 2017 | 78.94 | 80.39 | 78.86 | 79.50 | 2,478,363 | +0.64(+0.82%) |
Dec 08, 2017 | 78.77 | 79.13 | 78.36 | 78.86 | 1,925,383 | +0.53(+0.67%) |
Dec 07, 2017 | 77.68 | 78.42 | 77.38 | 78.33 | 2,148,426 | +0.68(+0.87%) |
Dec 06, 2017 | 78.89 | 78.91 | 77.37 | 77.66 | 3,524,325 | -1.60(-2.02%) |
Dec 05, 2017 | 79.09 | 79.94 | 78.96 | 79.26 | 2,604,610 | -0.12(-0.15%) |
Dec 04, 2017 | 80.67 | 80.93 | 79.33 | 79.38 | 3,085,138 | -1.46(-1.81%) |
Dec 01, 2017 | 81.16 | 82.02 | 80.45 | 80.84 | 4,386,938 | +0.46(+0.58%) |
Nov 30, 2017 | 79.34 | 80.70 | 79.34 | 80.38 | 5,283,882 | +1.43(+1.81%) |
Nov 29, 2017 | 78.21 | 78.96 | 77.96 | 78.95 | 3,464,473 | +0.52(+0.66%) |
Nov 28, 2017 | 78.36 | 78.69 | 77.85 | 78.43 | 2,593,414 | +0.02(+0.02%) |
Nov 27, 2017 | 79.79 | 79.95 | 77.94 | 78.41 | 3,752,641 | -1.45(-1.81%) |
Nov 24, 2017 | 80.19 | 80.56 | 79.64 | 79.86 | 1,162,978 | +0.06(+0.07%) |
Nov 22, 2017 | 80.45 | 80.77 | 79.76 | 79.80 | 3,379,683 | -0.06(-0.07%) |
Nov 21, 2017 | 80.36 | 80.61 | 79.60 | 79.86 | 5,166,495 | +0.17(+0.22%) |
Nov 20, 2017 | 79.64 | 80.12 | 79.10 | 79.68 | 2,112,868 | -0.16(-0.20%) |
Nov 17, 2017 | 79.94 | 80.29 | 79.42 | 79.84 | 3,305,867 | +0.17(+0.21%) |
Nov 16, 2017 | 79.57 | 80.25 | 79.19 | 79.68 | 2,579,181 | +0.05(+0.07%) |
Nov 15, 2017 | 79.48 | 80.38 | 78.62 | 79.62 | 4,274,461 | -0.87(-1.08%) |
Nov 14, 2017 | 81.58 | 81.74 | 80.41 | 80.49 | 3,091,443 | -1.56(-1.90%) |
Nov 13, 2017 | 81.85 | 82.48 | 81.49 | 82.06 | 2,320,663 | -0.09(-0.11%) |
Nov 10, 2017 | 82.11 | 82.57 | 81.07 | 82.15 | 4,306,961 | -0.16(-0.19%) |
Nov 09, 2017 | 81.56 | 82.83 | 81.35 | 82.31 | 3,886,639 | +0.35(+0.43%) |
Nov 08, 2017 | 82.88 | 83.10 | 81.54 | 81.95 | 4,361,649 | -1.38(-1.66%) |
Nov 07, 2017 | 84.33 | 84.80 | 82.91 | 83.34 | 5,119,268 | -0.68(-0.81%) |
Nov 06, 2017 | 82.60 | 84.20 | 82.53 | 84.02 | 5,994,870 | +1.93(+2.35%) |
Nov 03, 2017 | 81.54 | 82.54 | 81.15 | 82.09 | 5,194,177 | +1.22(+1.51%) |
Nov 02, 2017 | 79.63 | 80.90 | 79.63 | 80.87 | 3,782,072 | +0.52(+0.65%) |
Nov 01, 2017 | 79.17 | 80.47 | 75.97 | 80.35 | 5,032,828 | +1.90(+2.42%) |
Oct 31, 2017 | 77.96 | 78.87 | 77.81 | 78.45 | 4,166,032 | +0.27(+0.34%) |
Oct 30, 2017 | 77.50 | 78.31 | 77.20 | 78.18 | 4,462,537 | +0.83(+1.08%) |
Oct 27, 2017 | 75.58 | 77.42 | 75.28 | 77.35 | 3,706,040 | +1.22(+1.60%) |
Oct 26, 2017 | 75.76 | 76.35 | 75.21 | 76.13 | 2,521,623 | +0.60(+0.80%) |
Oct 25, 2017 | 75.66 | 76.09 | 75.15 | 75.53 | 2,493,283 | -0.26(-0.34%) |
Oct 24, 2017 | 76.75 | 76.96 | 75.59 | 75.79 | 2,788,442 | -0.38(-0.51%) |
Oct 23, 2017 | 76.25 | 76.58 | 75.94 | 76.17 | 3,049,872 | +0.10(+0.13%) |
Oct 20, 2017 | 75.24 | 76.23 | 74.95 | 76.07 | 2,793,663 | +0.85(+1.13%) |
Oct 19, 2017 | 75.17 | 75.95 | 74.91 | 75.22 | 2,387,072 | -0.71(-0.93%) |
Oct 18, 2017 | 76.62 | 77.34 | 75.86 | 75.93 | 2,597,555 | -0.62(-0.81%) |
Oct 17, 2017 | 76.39 | 76.80 | 75.85 | 76.55 | 2,158,196 | +0.19(+0.25%) |
Oct 16, 2017 | 76.30 | 76.58 | 75.99 | 76.36 | 2,641,779 | +0.59(+0.79%) |
Oct 13, 2017 | 76.46 | 76.55 | 75.52 | 75.77 | 2,491,363 | -0.02(-0.03%) |
Oct 12, 2017 | 75.34 | 75.98 | 75.06 | 75.79 | 2,772,023 | -0.22(-0.29%) |
Oct 11, 2017 | 75.88 | 76.16 | 75.31 | 76.01 | 2,750,052 | +0.12(+0.15%) |
Oct 10, 2017 | 76.14 | 76.71 | 75.83 | 75.89 | 2,807,106 | +0.22(+0.29%) |
Oct 09, 2017 | 75.70 | 76.08 | 75.37 | 75.67 | 2,398,644 | +0.24(+0.32%) |
Oct 06, 2017 | 75.12 | 75.55 | 74.86 | 75.43 | 2,024,233 | -0.28(-0.37%) |
Oct 05, 2017 | 75.67 | 76.12 | 75.40 | 75.71 | 2,675,004 | +0.17(+0.23%) |
Oct 04, 2017 | 75.79 | 76.05 | 75.26 | 75.54 | 1,923,058 | -0.13(-0.18%) |
Oct 03, 2017 | 76.05 | 76.62 | 75.66 | 75.67 | 2,721,960 | -0.53(-0.70%) |
Oct 02, 2017 | 74.90 | 76.21 | 74.39 | 76.21 | 2,697,402 | +0.34(+0.45%) |
Sep 29, 2017 | 75.85 | 76.42 | 75.32 | 75.86 | 2,564,340 | -0.06(-0.08%) |
Sep 28, 2017 | 76.42 | 77.14 | 75.91 | 75.92 | 3,804,107 | -0.39(-0.51%) |
Sep 27, 2017 | 75.99 | 76.46 | 75.50 | 76.31 | 2,707,367 | +0.35(+0.46%) |
Sep 26, 2017 | 75.27 | 76.46 | 74.86 | 75.96 | 3,763,428 | +0.45(+0.60%) |
Sep 25, 2017 | 74.50 | 75.91 | 74.29 | 75.51 | 4,008,634 | +1.36(+1.84%) |
Sep 22, 2017 | 73.53 | 74.22 | 73.53 | 74.14 | 2,920,858 | +0.52(+0.70%) |
Sep 21, 2017 | 73.44 | 74.06 | 73.04 | 73.63 | 3,415,942 | -0.23(-0.31%) |
Sep 20, 2017 | 73.38 | 73.93 | 72.79 | 73.85 | 4,813,085 | +0.82(+1.13%) |
Sep 19, 2017 | 72.99 | 73.43 | 72.70 | 73.03 | 2,645,630 | +0.06(+0.09%) |
Sep 18, 2017 | 72.75 | 73.23 | 72.44 | 72.97 | 3,045,708 | -0.13(-0.18%) |
Sep 15, 2017 | 72.48 | 73.15 | 72.03 | 73.10 | 5,174,668 | +1.13(+1.57%) |
Sep 14, 2017 | 71.75 | 72.89 | 71.49 | 71.97 | 4,372,003 | +0.53(+0.75%) |
Sep 13, 2017 | 70.04 | 71.45 | 69.85 | 71.44 | 4,027,546 | +2.06(+2.97%) |
Sep 12, 2017 | 68.89 | 69.59 | 68.56 | 69.38 | 3,727,430 | +0.42(+0.61%) |
Sep 11, 2017 | 68.31 | 69.00 | 67.81 | 68.95 | 3,654,007 | +0.90(+1.33%) |
Sep 08, 2017 | 68.90 | 69.06 | 67.50 | 68.05 | 3,426,802 | -1.43(-2.05%) |
Sep 07, 2017 | 68.81 | 69.59 | 68.54 | 69.48 | 3,556,003 | +0.59(+0.85%) |
Sep 06, 2017 | 68.00 | 68.98 | 67.80 | 68.89 | 3,316,053 | +1.55(+2.31%) |
Sep 05, 2017 | 67.38 | 67.97 | 66.86 | 67.34 | 3,389,280 | +0.17(+0.26%) |
Sep 01, 2017 | 66.65 | 67.32 | 66.33 | 67.16 | 3,007,844 | +0.52(+0.78%) |
Aug 31, 2017 | 65.87 | 66.80 | 65.56 | 66.65 | 6,126,087 | +1.04(+1.58%) |
Aug 30, 2017 | 65.02 | 65.85 | 64.55 | 65.61 | 2,863,760 | +0.41(+0.63%) |
Aug 29, 2017 | 64.79 | 65.27 | 64.29 | 65.20 | 2,961,111 | -0.20(-0.30%) |
Aug 28, 2017 | 66.14 | 66.20 | 64.50 | 65.40 | 3,031,836 | -0.87(-1.31%) |
Aug 25, 2017 | 66.66 | 66.83 | 66.23 | 66.27 | 2,819,888 | -0.09(-0.13%) |
Aug 24, 2017 | 66.50 | 66.76 | 66.13 | 66.36 | 2,560,384 | -0.38(-0.58%) |
Aug 23, 2017 | 66.00 | 67.22 | 65.84 | 66.74 | 2,962,060 | +0.68(+1.03%) |
Aug 22, 2017 | 65.80 | 66.29 | 65.75 | 66.06 | 2,482,458 | +0.43(+0.66%) |
Aug 21, 2017 | 65.72 | 66.12 | 65.41 | 65.63 | 3,207,855 | -0.31(-0.48%) |
Aug 18, 2017 | 65.36 | 66.29 | 65.31 | 65.94 | 3,509,026 | +0.56(+0.85%) |
Aug 17, 2017 | 66.48 | 66.68 | 65.38 | 65.38 | 4,384,451 | -1.25(-1.88%) |
Aug 16, 2017 | 68.40 | 68.40 | 66.53 | 66.64 | 4,435,208 | -1.60(-2.34%) |
Aug 15, 2017 | 68.81 | 68.94 | 67.63 | 68.24 | 5,684,951 | -0.76(-1.10%) |
Aug 14, 2017 | 69.74 | 69.82 | 68.79 | 69.00 | 3,165,434 | -0.42(-0.61%) |
Aug 11, 2017 | 69.91 | 70.22 | 68.96 | 69.42 | 3,665,248 | -0.46(-0.66%) |
Aug 10, 2017 | 71.07 | 71.33 | 69.70 | 69.88 | 4,306,970 | -0.96(-1.36%) |
Aug 09, 2017 | 71.77 | 72.42 | 70.79 | 70.85 | 4,194,376 | -0.63(-0.88%) |
Aug 08, 2017 | 70.43 | 72.42 | 70.36 | 71.48 | 4,881,801 | +1.16(+1.65%) |
Aug 07, 2017 | 70.49 | 70.76 | 69.67 | 70.32 | 4,956,395 | -0.61(-0.86%) |
Aug 04, 2017 | 69.65 | 71.55 | 69.45 | 70.93 | 4,835,976 | +1.22(+1.74%) |
Aug 03, 2017 | 72.45 | 72.54 | 68.82 | 69.71 | 8,030,637 | -2.68(-3.70%) |
Aug 02, 2017 | 72.63 | 73.15 | 70.46 | 72.39 | 6,833,691 | -1.68(-2.27%) |
Aug 01, 2017 | 74.42 | 74.91 | 73.75 | 74.07 | 4,847,109 | -0.53(-0.71%) |
Jul 31, 2017 | 74.75 | 75.20 | 74.32 | 74.61 | 3,821,487 | -0.22(-0.29%) |
Jul 28, 2017 | 75.29 | 75.99 | 74.52 | 74.83 | 3,796,495 | -0.44(-0.58%) |
Jul 27, 2017 | 74.20 | 75.27 | 73.95 | 75.26 | 3,335,709 | +0.96(+1.30%) |
Jul 26, 2017 | 75.01 | 75.36 | 74.22 | 74.30 | 3,649,870 | -0.09(-0.13%) |
Jul 25, 2017 | 74.32 | 74.91 | 74.06 | 74.39 | 3,584,894 | +1.22(+1.67%) |
Jul 24, 2017 | 72.94 | 74.23 | 72.85 | 73.17 | 3,301,526 | +0.31(+0.43%) |
Jul 21, 2017 | 73.23 | 73.55 | 72.44 | 72.86 | 3,399,442 | -0.59(-0.80%) |
Jul 20, 2017 | 74.50 | 75.08 | 73.37 | 73.44 | 5,200,664 | -0.51(-0.69%) |
Jul 19, 2017 | 71.80 | 74.14 | 71.80 | 73.95 | 5,021,327 | +2.05(+2.85%) |
Jul 18, 2017 | 72.34 | 72.50 | 71.56 | 71.91 | 2,803,750 | -0.16(-0.22%) |
Jul 17, 2017 | 71.60 | 72.25 | 71.60 | 72.06 | 5,265,654 | +0.02(+0.03%) |
Jul 14, 2017 | 72.13 | 72.43 | 71.82 | 72.04 | 2,261,544 | +0.05(+0.07%) |
Jul 13, 2017 | 70.86 | 72.08 | 70.86 | 71.99 | 3,153,582 | +1.10(+1.56%) |
Jul 12, 2017 | 71.59 | 72.24 | 70.78 | 70.89 | 4,045,738 | -0.05(-0.07%) |
Jul 11, 2017 | 70.15 | 71.22 | 69.60 | 70.94 | 3,215,705 | +0.79(+1.13%) |
Jul 10, 2017 | 68.98 | 70.27 | 68.89 | 70.15 | 2,638,055 | +0.92(+1.33%) |
Jul 07, 2017 | 68.93 | 69.35 | 68.13 | 69.22 | 4,868,024 | -0.15(-0.21%) |
Jul 06, 2017 | 70.86 | 71.10 | 69.20 | 69.37 | 4,204,073 | -1.31(-1.85%) |
Jul 05, 2017 | 71.87 | 72.16 | 70.41 | 70.68 | 3,475,313 | -1.62(-2.24%) |
Jul 03, 2017 | 71.23 | 72.92 | 70.85 | 72.30 | 3,066,251 | +1.45(+2.04%) |
Jun 30, 2017 | 70.71 | 71.40 | 69.86 | 70.85 | 5,320,143 | +0.41(+0.58%) |
Jun 29, 2017 | 70.03 | 71.16 | 69.90 | 70.44 | 5,211,354 | +0.77(+1.10%) |
Jun 28, 2017 | 69.02 | 70.08 | 68.48 | 69.68 | 5,759,755 | +0.80(+1.16%) |
Jun 27, 2017 | 69.03 | 69.53 | 68.63 | 68.88 | 4,994,426 | +0.48(+0.70%) |
Jun 26, 2017 | 68.91 | 69.03 | 67.96 | 68.40 | 3,255,434 | -0.31(-0.46%) |
Jun 23, 2017 | 68.57 | 69.06 | 68.26 | 68.71 | 4,770,415 | +0.08(+0.11%) |
Jun 22, 2017 | 68.36 | 69.69 | 67.81 | 68.64 | 4,288,359 | +0.45(+0.65%) |
Jun 21, 2017 | 68.96 | 69.79 | 67.81 | 68.19 | 5,894,114 | -0.57(-0.83%) |
Jun 20, 2017 | 67.93 | 69.11 | 67.22 | 68.76 | 4,819,247 | -0.17(-0.25%) |
Jun 19, 2017 | 69.17 | 69.67 | 68.85 | 68.93 | 3,188,091 | -0.35(-0.51%) |
Jun 16, 2017 | 68.54 | 69.34 | 68.15 | 69.29 | 6,090,353 | +1.16(+1.70%) |
Jun 15, 2017 | 69.55 | 69.78 | 67.76 | 68.13 | 5,572,829 | -1.48(-2.13%) |
Jun 14, 2017 | 70.47 | 70.48 | 68.75 | 69.61 | 5,180,961 | -1.28(-1.80%) |
Jun 13, 2017 | 70.48 | 70.99 | 70.06 | 70.88 | 3,287,380 | +0.53(+0.76%) |
Jun 12, 2017 | 71.43 | 71.99 | 70.06 | 70.35 | 4,870,822 | -0.16(-0.22%) |
Jun 09, 2017 | 69.14 | 71.08 | 68.91 | 70.51 | 5,759,341 | +1.54(+2.24%) |
Jun 08, 2017 | 69.50 | 68.58 | 68.96 | 4,470,138 | -0.03(-0.05%) | |
Jun 07, 2017 | 70.62 | 71.18 | 68.42 | 69.00 | 5,789,336 | -2.10(-2.95%) |
Jun 06, 2017 | 69.74 | 71.27 | 69.48 | 71.09 | 4,113,255 | +1.28(+1.83%) |
Jun 05, 2017 | 69.76 | 70.15 | 69.29 | 69.82 | 3,031,740 | -0.38(-0.54%) |
Jun 02, 2017 | 70.48 | 70.90 | 69.62 | 70.19 | 3,424,223 | -0.56(-0.80%) |
Jun 01, 2017 | 70.95 | 71.52 | 70.23 | 70.76 | 3,615,075 | +0.07(+0.10%) |
May 31, 2017 | 69.65 | 70.92 | 69.16 | 70.69 | 5,032,294 | +0.54(+0.77%) |
May 30, 2017 | 70.81 | 71.06 | 70.00 | 70.15 | 4,041,132 | -1.25(-1.75%) |
May 26, 2017 | 71.45 | 71.55 | 70.54 | 71.40 | 2,557,080 | +0.16(+0.22%) |
May 25, 2017 | 72.23 | 73.28 | 70.79 | 71.24 | 3,537,366 | -1.29(-1.78%) |
May 24, 2017 | 72.30 | 73.10 | 72.25 | 72.53 | 3,702,651 | +0.11(+0.15%) |
May 23, 2017 | 72.89 | 73.03 | 71.99 | 72.42 | 2,881,473 | -0.45(-0.62%) |
May 22, 2017 | 73.68 | 74.17 | 72.63 | 72.88 | 2,561,115 | -0.55(-0.75%) |
May 19, 2017 | 72.31 | 73.88 | 72.06 | 73.43 | 4,742,327 | +1.66(+2.31%) |
May 18, 2017 | 72.19 | 72.80 | 71.75 | 71.77 | 4,849,594 | -0.99(-1.36%) |
May 17, 2017 | 73.44 | 73.81 | 72.66 | 72.75 | 3,075,076 | -0.69(-0.94%) |
May 16, 2017 | 74.15 | 74.40 | 73.20 | 73.44 | 3,427,167 | -0.70(-0.95%) |
May 15, 2017 | 75.39 | 75.65 | 73.67 | 74.15 | 8,041,275 | +0.02(+0.03%) |
May 12, 2017 | 73.67 | 74.37 | 73.42 | 74.12 | 4,363,879 | +0.33(+0.45%) |
May 11, 2017 | 74.22 | 74.30 | 73.56 | 73.79 | 3,297,210 | -0.20(-0.28%) |
May 10, 2017 | 72.80 | 74.96 | 72.46 | 74.00 | 6,693,570 | +2.27(+3.16%) |
May 09, 2017 | 72.29 | 72.35 | 70.91 | 71.73 | 4,587,798 | -0.04(-0.05%) |
May 08, 2017 | 70.75 | 72.12 | 70.58 | 71.77 | 4,750,520 | +0.63(+0.89%) |
May 05, 2017 | 69.69 | 71.27 | 69.56 | 71.13 | 6,000,166 | +1.78(+2.57%) |
May 04, 2017 | 71.26 | 71.41 | 69.04 | 69.35 | 6,973,097 | -2.47(-3.44%) |
May 03, 2017 | 71.64 | 72.60 | 71.30 | 71.82 | 4,485,968 | -0.09(-0.12%) |
May 02, 2017 | 72.20 | 72.35 | 71.27 | 71.91 | 4,281,704 | -0.13(-0.17%) |