Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.30 | 85.30 | 82.79 | 82.83 | 1,211,882 | -2.28(-2.68%) |
Apr 27, 2018 | 84.07 | 85.27 | 83.88 | 85.11 | 1,181,688 | +0.91(+1.08%) |
Apr 26, 2018 | 83.99 | 84.88 | 83.33 | 84.20 | 1,158,331 | +0.59(+0.71%) |
Apr 25, 2018 | 82.23 | 83.64 | 81.66 | 83.61 | 789,998 | +1.18(+1.43%) |
Apr 24, 2018 | 83.58 | 84.11 | 81.74 | 82.43 | 1,087,336 | -0.55(-0.66%) |
Apr 23, 2018 | 82.44 | 83.05 | 82.16 | 82.98 | 1,049,662 | +0.80(+0.97%) |
Apr 20, 2018 | 84.13 | 84.15 | 81.50 | 82.18 | 969,635 | -1.66(-1.99%) |
Apr 19, 2018 | 84.67 | 84.67 | 82.56 | 83.85 | 1,176,113 | -0.97(-1.14%) |
Apr 18, 2018 | 83.83 | 86.16 | 83.58 | 84.82 | 2,329,292 | +1.56(+1.88%) |
Apr 17, 2018 | 81.85 | 83.57 | 81.79 | 83.25 | 3,097,491 | +2.08(+2.56%) |
Apr 16, 2018 | 79.39 | 82.00 | 76.99 | 81.18 | 5,580,786 | +1.78(+2.25%) |
Apr 13, 2018 | 80.83 | 81.19 | 78.75 | 79.39 | 1,351,294 | -1.25(-1.55%) |
Apr 12, 2018 | 81.89 | 82.16 | 80.37 | 80.65 | 710,158 | -0.82(-1.01%) |
Apr 11, 2018 | 80.43 | 82.21 | 80.31 | 81.47 | 792,515 | +0.16(+0.20%) |
Apr 10, 2018 | 80.13 | 81.82 | 79.88 | 81.31 | 1,276,695 | +1.94(+2.44%) |
Apr 09, 2018 | 78.47 | 80.19 | 78.04 | 79.37 | 1,224,352 | +1.26(+1.62%) |
Apr 06, 2018 | 78.91 | 79.63 | 77.38 | 78.11 | 1,741,648 | -1.80(-2.25%) |
Apr 05, 2018 | 78.28 | 81.00 | 77.86 | 79.91 | 3,252,279 | +1.03(+1.31%) |
Apr 04, 2018 | 75.68 | 79.27 | 75.65 | 78.87 | 1,624,519 | +2.12(+2.76%) |
Apr 03, 2018 | 76.08 | 76.83 | 74.60 | 76.75 | 1,441,882 | +1.15(+1.52%) |
Apr 02, 2018 | 78.74 | 79.18 | 74.82 | 75.60 | 2,140,772 | -3.24(-4.11%) |
Mar 29, 2018 | 78.84 | 78.84 | 78.84 | 0 | +1.01(+1.29%) | |
Mar 28, 2018 | 77.23 | 78.42 | 76.93 | 77.83 | 2,153,774 | +1.01(+1.31%) |
Mar 27, 2018 | 77.67 | 77.92 | 76.25 | 76.83 | 1,590,688 | -0.86(-1.11%) |
Mar 26, 2018 | 77.63 | 77.80 | 75.79 | 77.68 | 1,803,471 | +0.84(+1.09%) |
Mar 23, 2018 | 78.04 | 79.07 | 76.64 | 76.84 | 1,781,954 | -0.89(-1.14%) |
Mar 22, 2018 | 80.84 | 80.84 | 77.42 | 77.73 | 5,050,911 | -4.12(-5.03%) |
Mar 21, 2018 | 81.80 | 83.64 | 81.64 | 81.85 | 1,874,948 | +0.28(+0.35%) |
Mar 20, 2018 | 85.01 | 85.22 | 80.61 | 81.56 | 2,845,730 | -3.48(-4.10%) |
Mar 19, 2018 | 88.10 | 88.10 | 84.88 | 85.05 | 1,232,570 | -3.30(-3.74%) |
Mar 16, 2018 | 89.10 | 89.83 | 88.21 | 88.35 | 1,746,899 | -0.69(-0.77%) |
Mar 15, 2018 | 90.58 | 90.76 | 89.01 | 89.03 | 1,368,508 | -1.12(-1.24%) |
Mar 14, 2018 | 92.25 | 92.47 | 89.95 | 90.15 | 1,408,646 | -1.85(-2.01%) |
Mar 13, 2018 | 91.85 | 92.72 | 91.76 | 92.00 | 1,650,154 | +0.28(+0.31%) |
Mar 12, 2018 | 90.73 | 92.38 | 90.51 | 91.71 | 1,735,133 | +1.18(+1.30%) |
Mar 09, 2018 | 88.60 | 90.58 | 88.48 | 90.53 | 1,135,021 | +2.52(+2.87%) |
Mar 08, 2018 | 88.03 | 89.64 | 87.07 | 88.01 | 1,241,004 | +0.59(+0.67%) |
Mar 07, 2018 | 87.69 | 87.42 | 1,121,325 | +0.82(+0.95%) | ||
Mar 06, 2018 | 87.32 | 87.36 | 86.03 | 86.60 | 1,463,357 | -0.18(-0.21%) |
Mar 05, 2018 | 85.06 | 87.11 | 84.90 | 86.78 | 1,440,831 | +0.86(+1.00%) |
Mar 02, 2018 | 84.77 | 86.49 | 84.64 | 85.92 | 1,629,204 | +0.60(+0.71%) |
Mar 01, 2018 | 86.73 | 87.19 | 84.60 | 85.32 | 2,382,216 | -1.70(-1.95%) |
Feb 28, 2018 | 89.56 | 90.61 | 87.01 | 87.02 | 1,566,204 | -2.27(-2.54%) |
Feb 27, 2018 | 92.37 | 92.87 | 85.19 | 89.29 | 5,181,545 | -2.69(-2.92%) |
Feb 26, 2018 | 90.16 | 92.32 | 89.71 | 91.98 | 1,696,087 | +1.98(+2.19%) |
Feb 23, 2018 | 89.23 | 90.07 | 88.40 | 90.00 | 1,233,054 | +1.19(+1.34%) |
Feb 22, 2018 | 88.38 | 88.81 | 3,736,304 | -1.33(-1.47%) | ||
Feb 21, 2018 | 91.28 | 91.30 | 89.93 | 90.14 | 3,078,794 | -1.25(-1.37%) |
Feb 20, 2018 | 90.51 | 91.49 | 90.09 | 91.39 | 1,841,143 | +0.49(+0.54%) |
Feb 16, 2018 | 90.90 | 90.90 | 90.90 | 0 | +1.99(+2.24%) | |
Feb 15, 2018 | 88.30 | 88.92 | 86.09 | 88.91 | 3,166,086 | +1.09(+1.24%) |
Feb 14, 2018 | 88.59 | 89.44 | 87.08 | 87.81 | 4,366,560 | -1.25(-1.40%) |
Feb 13, 2018 | 92.61 | 92.91 | 87.39 | 89.06 | 10,676,354 | +7.58(+9.30%) |
Feb 12, 2018 | 81.85 | 83.39 | 80.85 | 81.48 | 2,326,192 | +0.24(+0.29%) |
Feb 09, 2018 | 84.30 | 84.30 | 78.16 | 81.24 | 4,029,827 | -2.15(-2.58%) |
Feb 08, 2018 | 86.14 | 87.05 | 83.31 | 83.39 | 1,912,485 | -2.43(-2.83%) |
Feb 07, 2018 | 83.44 | 86.85 | 82.98 | 85.83 | 2,753,703 | +2.44(+2.93%) |
Feb 06, 2018 | 84.33 | 85.05 | 79.45 | 83.39 | 5,022,418 | -1.92(-2.25%) |
Feb 05, 2018 | 87.10 | 87.71 | 83.89 | 85.31 | 1,797,249 | -2.16(-2.47%) |
Feb 02, 2018 | 90.26 | 90.26 | 87.37 | 87.47 | 1,822,636 | -2.98(-3.29%) |
Feb 01, 2018 | 89.03 | 90.92 | 88.05 | 90.44 | 3,059,338 | -0.35(-0.38%) |
Jan 31, 2018 | 93.81 | 93.86 | 90.25 | 90.79 | 2,699,025 | -2.54(-2.72%) |
Jan 30, 2018 | 92.91 | 94.42 | 91.20 | 93.33 | 3,418,475 | -2.40(-2.50%) |
Jan 29, 2018 | 95.77 | 96.80 | 95.52 | 95.73 | 1,562,158 | -0.36(-0.37%) |
Jan 26, 2018 | 95.25 | 96.31 | 94.84 | 96.08 | 1,595,425 | +1.01(+1.06%) |
Jan 25, 2018 | 95.35 | 95.35 | 94.22 | 95.07 | 1,089,834 | -0.23(-0.24%) |
Jan 24, 2018 | 94.09 | 95.61 | 93.73 | 95.30 | 2,318,195 | +1.65(+1.76%) |
Jan 23, 2018 | 93.82 | 94.40 | 93.00 | 93.65 | 1,505,630 | +0.14(+0.15%) |
Jan 22, 2018 | 91.35 | 93.58 | 90.78 | 93.51 | 1,441,862 | +2.37(+2.60%) |
Jan 19, 2018 | 91.88 | 92.53 | 90.75 | 91.15 | 1,505,476 | -0.73(-0.79%) |
Jan 18, 2018 | 92.49 | 92.59 | 90.86 | 91.87 | 2,081,242 | -0.40(-0.43%) |
Jan 17, 2018 | 90.88 | 92.78 | 90.88 | 92.28 | 2,047,226 | +1.59(+1.76%) |
Jan 16, 2018 | 90.27 | 91.70 | 90.15 | 90.68 | 2,052,585 | +0.50(+0.56%) |
Jan 12, 2018 | 90.18 | 90.18 | 90.18 | 0 | +0.78(+0.88%) | |
Jan 11, 2018 | 88.72 | 89.40 | 87.92 | 89.40 | 857,089 | +0.85(+0.96%) |
Jan 10, 2018 | 88.60 | 86.31 | 88.55 | 1,174,916 | -0.28(-0.32%) | |
Jan 09, 2018 | 88.31 | 89.14 | 87.37 | 88.83 | 1,957,889 | +0.56(+0.64%) |
Jan 08, 2018 | 86.64 | 89.10 | 86.36 | 88.27 | 1,900,363 | +1.44(+1.66%) |
Jan 05, 2018 | 85.42 | 87.11 | 85.42 | 86.83 | 1,474,097 | +1.04(+1.21%) |
Jan 04, 2018 | 86.21 | 86.38 | 84.59 | 85.79 | 1,955,885 | -0.19(-0.22%) |
Jan 03, 2018 | 85.08 | 86.29 | 84.23 | 85.98 | 1,136,446 | +0.32(+0.37%) |
Jan 02, 2018 | 83.94 | 85.69 | 83.91 | 85.66 | 1,249,465 | +2.02(+2.42%) |
Dec 29, 2017 | 83.64 | 83.64 | 83.64 | 0 | -0.70(-0.83%) | |
Dec 28, 2017 | 84.61 | 84.65 | 83.57 | 84.34 | 1,265,203 | -0.01(-0.01%) |
Dec 27, 2017 | 84.88 | 84.90 | 83.81 | 84.35 | 806,660 | -0.59(-0.70%) |
Dec 26, 2017 | 84.24 | 85.52 | 83.72 | 84.94 | 806,081 | +0.72(+0.85%) |
Dec 22, 2017 | 85.09 | 85.09 | 83.35 | 84.22 | 1,462,491 | -0.48(-0.57%) |
Dec 21, 2017 | 85.40 | 85.77 | 84.21 | 84.71 | 1,542,879 | -0.68(-0.80%) |
Dec 20, 2017 | 85.33 | 85.84 | 84.68 | 85.39 | 1,583,476 | -0.05(-0.05%) |
Dec 19, 2017 | 84.41 | 86.03 | 84.10 | 85.43 | 2,210,323 | +1.27(+1.50%) |
Dec 18, 2017 | 84.57 | 84.67 | 83.58 | 84.17 | 2,064,449 | -0.70(-0.83%) |
Dec 15, 2017 | 82.87 | 85.68 | 82.69 | 84.87 | 4,559,597 | +3.52(+4.32%) |
Dec 14, 2017 | 80.48 | 82.71 | 80.35 | 81.35 | 3,206,384 | +0.76(+0.94%) |
Dec 13, 2017 | 79.74 | 81.29 | 79.58 | 80.60 | 1,526,712 | +0.60(+0.75%) |
Dec 12, 2017 | 80.00 | 80.04 | 79.06 | 80.00 | 1,534,714 | +0.96(+1.21%) |
Dec 11, 2017 | 79.30 | 79.71 | 78.60 | 79.04 | 1,477,380 | +0.06(+0.08%) |
Dec 08, 2017 | 78.39 | 79.09 | 77.46 | 78.98 | 1,903,725 | +0.70(+0.90%) |
Dec 07, 2017 | 78.58 | 79.10 | 77.82 | 78.27 | 1,936,189 | -0.05(-0.07%) |
Dec 06, 2017 | 78.52 | 79.06 | 77.76 | 78.33 | 1,673,891 | +0.09(+0.12%) |
Dec 05, 2017 | 79.70 | 79.76 | 77.49 | 78.24 | 2,092,553 | -1.39(-1.75%) |
Dec 04, 2017 | 78.09 | 80.34 | 77.83 | 79.63 | 2,341,089 | +2.25(+2.91%) |
Dec 01, 2017 | 76.50 | 77.66 | 73.97 | 77.38 | 3,500,386 | +0.12(+0.15%) |
Nov 30, 2017 | 77.43 | 78.43 | 76.42 | 77.26 | 1,985,171 | +0.15(+0.19%) |
Nov 29, 2017 | 76.12 | 78.00 | 75.65 | 77.12 | 2,613,737 | +1.38(+1.82%) |
Nov 28, 2017 | 74.15 | 75.77 | 73.47 | 75.74 | 1,701,320 | +1.85(+2.50%) |
Nov 27, 2017 | 73.85 | 74.49 | 73.47 | 73.89 | 1,296,554 | -0.10(-0.14%) |
Nov 24, 2017 | 74.60 | 74.68 | 73.07 | 73.99 | 770,384 | -0.15(-0.21%) |
Nov 22, 2017 | 72.86 | 74.69 | 72.49 | 74.15 | 2,115,491 | +1.77(+2.44%) |
Nov 21, 2017 | 70.90 | 72.48 | 70.66 | 72.38 | 1,755,098 | +1.82(+2.58%) |
Nov 20, 2017 | 71.32 | 71.74 | 69.67 | 70.56 | 1,853,714 | -1.26(-1.75%) |
Nov 17, 2017 | 72.55 | 72.90 | 70.67 | 71.82 | 2,411,528 | -0.99(-1.36%) |
Nov 16, 2017 | 70.46 | 73.17 | 70.18 | 72.81 | 3,294,498 | +2.52(+3.59%) |
Nov 15, 2017 | 68.29 | 70.41 | 67.63 | 70.29 | 3,012,347 | +1.93(+2.82%) |
Nov 14, 2017 | 68.09 | 68.43 | 67.50 | 68.36 | 2,055,292 | +0.00(+0.00%) |
Nov 13, 2017 | 67.71 | 69.81 | 67.37 | 68.36 | 3,190,613 | +0.36(+0.53%) |
Nov 10, 2017 | 68.04 | 69.52 | 67.13 | 68.00 | 3,315,380 | -0.24(-0.36%) |
Nov 09, 2017 | 68.06 | 69.47 | 67.90 | 68.24 | 2,842,305 | +0.24(+0.35%) |
Nov 08, 2017 | 67.88 | 68.37 | 66.50 | 68.00 | 1,886,343 | +0.09(+0.13%) |
Nov 07, 2017 | 67.92 | 68.66 | 67.60 | 67.91 | 1,960,611 | +0.05(+0.07%) |
Nov 06, 2017 | 67.81 | 68.18 | 66.35 | 67.87 | 3,836,575 | +0.05(+0.08%) |
Nov 03, 2017 | 66.49 | 68.27 | 66.47 | 67.81 | 3,006,874 | +1.42(+2.14%) |
Nov 02, 2017 | 69.83 | 71.56 | 65.18 | 66.39 | 4,235,814 | -3.07(-4.42%) |
Nov 01, 2017 | 70.24 | 70.26 | 69.18 | 69.46 | 2,808,379 | -0.30(-0.43%) |
Oct 31, 2017 | 69.67 | 71.61 | 68.41 | 69.76 | 3,455,556 | +0.02(+0.03%) |
Oct 30, 2017 | 68.91 | 70.52 | 68.91 | 69.75 | 2,387,932 | +0.50(+0.72%) |
Oct 27, 2017 | 71.25 | 71.41 | 68.59 | 69.25 | 5,173,672 | -2.17(-3.03%) |
Oct 26, 2017 | 76.13 | 77.79 | 70.23 | 71.41 | 5,246,198 | -3.13(-4.20%) |
Oct 25, 2017 | 74.34 | 74.81 | 73.81 | 74.54 | 1,575,736 | +0.34(+0.45%) |
Oct 24, 2017 | 74.97 | 75.23 | 73.11 | 74.21 | 1,286,165 | -0.62(-0.82%) |
Oct 23, 2017 | 75.40 | 75.64 | 74.13 | 74.82 | 1,231,141 | -0.62(-0.82%) |
Oct 20, 2017 | 74.86 | 75.95 | 74.66 | 75.44 | 1,430,933 | +0.92(+1.23%) |
Oct 19, 2017 | 73.27 | 74.84 | 73.19 | 74.52 | 1,584,642 | +1.55(+2.12%) |
Oct 18, 2017 | 72.65 | 74.03 | 72.65 | 72.97 | 1,874,365 | +0.49(+0.68%) |
Oct 17, 2017 | 71.52 | 73.00 | 71.08 | 72.48 | 1,151,468 | +0.86(+1.20%) |
Oct 16, 2017 | 71.64 | 73.47 | 71.08 | 71.62 | 2,807,494 | -0.40(-0.55%) |
Oct 13, 2017 | 72.91 | 73.81 | 70.51 | 72.02 | 2,723,624 | -1.23(-1.68%) |
Oct 12, 2017 | 72.86 | 73.71 | 72.86 | 73.25 | 1,317,515 | +0.44(+0.60%) |
Oct 11, 2017 | 72.03 | 72.98 | 71.85 | 72.82 | 1,108,039 | +0.70(+0.97%) |
Oct 10, 2017 | 72.07 | 72.89 | 71.63 | 72.12 | 1,787,194 | +1.09(+1.53%) |
Oct 09, 2017 | 72.72 | 72.97 | 70.60 | 71.03 | 2,916,883 | -1.93(-2.65%) |
Oct 06, 2017 | 76.36 | 76.61 | 72.56 | 72.96 | 3,220,653 | -3.30(-4.33%) |
Oct 05, 2017 | 76.30 | 77.32 | 76.00 | 76.26 | 2,356,287 | +1.25(+1.67%) |
Oct 04, 2017 | 75.03 | 76.28 | 74.85 | 75.01 | 2,434,270 | -0.13(-0.17%) |
Oct 03, 2017 | 75.55 | 75.91 | 74.81 | 75.14 | 1,259,532 | -0.38(-0.50%) |
Oct 02, 2017 | 75.22 | 75.82 | 74.69 | 75.52 | 2,132,098 | +0.50(+0.66%) |
Sep 29, 2017 | 74.08 | 76.01 | 73.82 | 75.02 | 1,797,273 | +1.60(+2.17%) |
Sep 28, 2017 | 74.21 | 74.23 | 72.77 | 73.43 | 1,236,271 | -1.31(-1.75%) |
Sep 27, 2017 | 74.50 | 75.07 | 73.45 | 74.73 | 1,059,850 | +0.39(+0.52%) |
Sep 26, 2017 | 73.81 | 74.93 | 73.73 | 74.34 | 1,123,469 | +0.92(+1.26%) |
Sep 25, 2017 | 72.74 | 73.76 | 72.66 | 73.42 | 791,004 | -0.06(-0.09%) |
Sep 22, 2017 | 73.01 | 73.62 | 72.83 | 73.48 | 922,034 | +0.61(+0.83%) |
Sep 21, 2017 | 72.07 | 73.38 | 71.80 | 72.87 | 1,142,601 | +0.80(+1.11%) |
Sep 20, 2017 | 72.05 | 72.61 | 71.02 | 72.08 | 1,461,446 | +0.20(+0.28%) |
Sep 19, 2017 | 73.01 | 73.47 | 71.74 | 71.88 | 1,818,338 | -1.26(-1.72%) |
Sep 18, 2017 | 74.16 | 74.37 | 73.03 | 73.14 | 1,489,840 | -0.84(-1.14%) |
Sep 15, 2017 | 72.95 | 74.10 | 72.55 | 73.98 | 3,013,817 | +0.83(+1.13%) |
Sep 14, 2017 | 74.63 | 74.63 | 72.93 | 73.15 | 3,167,993 | -3.29(-4.30%) |
Sep 13, 2017 | 75.94 | 76.47 | 75.30 | 76.44 | 1,445,920 | +0.38(+0.50%) |
Sep 12, 2017 | 76.33 | 76.88 | 75.35 | 76.06 | 1,996,174 | -0.44(-0.58%) |
Sep 11, 2017 | 75.55 | 76.66 | 75.15 | 76.51 | 1,357,639 | +1.71(+2.29%) |
Sep 08, 2017 | 74.83 | 76.10 | 74.64 | 74.79 | 2,136,306 | -0.05(-0.07%) |
Sep 07, 2017 | 73.27 | 75.28 | 73.12 | 74.85 | 2,013,318 | +1.67(+2.28%) |
Sep 06, 2017 | 73.38 | 72.38 | 73.18 | 1,443,036 | +0.93(+1.29%) | |
Sep 05, 2017 | 72.36 | 73.24 | 71.67 | 72.25 | 1,239,645 | -0.50(-0.69%) |
Sep 01, 2017 | 72.95 | 73.08 | 72.19 | 72.75 | 1,377,046 | -0.01(-0.01%) |
Aug 31, 2017 | 71.30 | 72.98 | 71.13 | 72.76 | 1,435,261 | +1.74(+2.45%) |
Aug 30, 2017 | 71.11 | 71.20 | 70.52 | 71.01 | 1,397,552 | -0.21(-0.29%) |
Aug 29, 2017 | 70.86 | 71.69 | 70.57 | 71.22 | 1,411,382 | -0.09(-0.13%) |
Aug 28, 2017 | 71.06 | 71.51 | 70.43 | 71.31 | 1,335,675 | +0.51(+0.72%) |
Aug 25, 2017 | 71.07 | 71.58 | 70.69 | 70.81 | 1,273,170 | -0.27(-0.38%) |
Aug 24, 2017 | 71.01 | 71.53 | 70.58 | 71.08 | 1,313,834 | +0.24(+0.33%) |
Aug 23, 2017 | 71.60 | 71.62 | 70.68 | 70.84 | 1,605,685 | -0.99(-1.38%) |
Aug 22, 2017 | 70.93 | 72.04 | 70.80 | 71.83 | 1,514,412 | +1.08(+1.52%) |
Aug 21, 2017 | 71.11 | 71.25 | 70.62 | 70.75 | 1,605,026 | -0.51(-0.71%) |
Aug 18, 2017 | 72.25 | 72.43 | 71.13 | 71.26 | 2,307,429 | -1.21(-1.68%) |
Aug 17, 2017 | 72.24 | 73.74 | 72.24 | 72.47 | 1,905,319 | +0.25(+0.35%) |
Aug 16, 2017 | 72.46 | 72.72 | 71.77 | 72.22 | 1,772,679 | +0.03(+0.04%) |
Aug 15, 2017 | 72.42 | 72.58 | 72.00 | 72.20 | 2,356,520 | -0.07(-0.10%) |
Aug 14, 2017 | 72.48 | 72.68 | 71.89 | 72.27 | 2,252,568 | +0.05(+0.07%) |
Aug 11, 2017 | 71.14 | 72.48 | 71.05 | 72.22 | 2,454,129 | +1.03(+1.45%) |
Aug 10, 2017 | 71.68 | 72.22 | 70.51 | 71.19 | 2,678,326 | -0.83(-1.15%) |
Aug 09, 2017 | 72.07 | 72.15 | 70.93 | 72.02 | 2,903,285 | -0.48(-0.66%) |
Aug 08, 2017 | 73.02 | 74.31 | 72.31 | 72.50 | 1,930,334 | -0.23(-0.31%) |
Aug 07, 2017 | 72.92 | 73.13 | 71.51 | 72.72 | 2,534,267 | -0.23(-0.31%) |
Aug 04, 2017 | 73.98 | 71.82 | 72.95 | 3,194,446 | -0.79(-1.08%) | |
Aug 03, 2017 | 75.91 | 77.01 | 72.66 | 73.74 | 8,238,209 | -8.63(-10.47%) |
Aug 02, 2017 | 83.20 | 83.20 | 80.40 | 82.37 | 2,549,751 | -1.54(-1.84%) |
Aug 01, 2017 | 84.93 | 84.93 | 83.62 | 83.91 | 1,391,863 | -0.76(-0.90%) |
Jul 31, 2017 | 85.10 | 85.21 | 84.16 | 84.67 | 1,182,676 | -0.14(-0.16%) |
Jul 28, 2017 | 83.93 | 84.99 | 83.37 | 84.81 | 963,159 | +1.07(+1.28%) |
Jul 27, 2017 | 84.37 | 84.53 | 82.97 | 83.73 | 1,654,626 | -1.29(-1.52%) |
Jul 26, 2017 | 85.08 | 85.49 | 84.30 | 85.02 | 1,513,766 | -0.40(-0.46%) |
Jul 25, 2017 | 84.29 | 85.83 | 83.57 | 85.42 | 1,566,253 | +1.37(+1.63%) |
Jul 24, 2017 | 82.70 | 84.53 | 82.43 | 84.05 | 1,411,355 | +1.36(+1.65%) |
Jul 21, 2017 | 82.86 | 83.10 | 82.52 | 82.68 | 669,749 | -0.30(-0.36%) |
Jul 20, 2017 | 82.31 | 83.34 | 81.78 | 82.98 | 1,259,226 | +0.70(+0.86%) |
Jul 19, 2017 | 82.63 | 82.73 | 81.49 | 82.28 | 1,475,507 | -0.18(-0.22%) |
Jul 18, 2017 | 83.64 | 83.64 | 82.10 | 82.46 | 1,439,696 | -1.21(-1.45%) |
Jul 17, 2017 | 83.97 | 84.26 | 83.52 | 83.67 | 1,127,634 | -0.23(-0.27%) |
Jul 14, 2017 | 83.98 | 84.31 | 83.51 | 83.89 | 951,854 | +0.09(+0.11%) |
Jul 13, 2017 | 84.43 | 84.64 | 83.32 | 83.80 | 874,023 | -0.32(-0.38%) |
Jul 12, 2017 | 83.79 | 84.56 | 83.58 | 84.12 | 725,933 | +0.93(+1.12%) |
Jul 11, 2017 | 83.61 | 83.61 | 82.26 | 83.19 | 1,010,019 | -0.28(-0.34%) |
Jul 10, 2017 | 84.52 | 85.32 | 83.28 | 83.47 | 1,391,003 | -1.28(-1.51%) |
Jul 07, 2017 | 83.97 | 85.07 | 83.70 | 84.75 | 1,283,936 | +1.26(+1.51%) |
Jul 06, 2017 | 85.45 | 85.91 | 83.24 | 83.49 | 1,053,855 | -2.45(-2.85%) |
Jul 05, 2017 | 85.65 | 86.35 | 85.06 | 85.93 | 1,007,159 | +0.47(+0.55%) |
Jul 03, 2017 | 85.61 | 86.06 | 85.19 | 85.46 | 584,363 | +0.15(+0.18%) |
Jun 30, 2017 | 85.68 | 85.94 | 84.25 | 85.31 | 1,369,678 | -1.11(-1.28%) |
Jun 29, 2017 | 87.25 | 88.31 | 86.09 | 86.42 | 1,167,077 | -0.56(-0.64%) |
Jun 28, 2017 | 86.79 | 87.64 | 86.70 | 86.98 | 994,602 | +0.77(+0.89%) |
Jun 27, 2017 | 86.56 | 87.27 | 85.82 | 86.21 | 1,388,549 | -0.42(-0.48%) |
Jun 26, 2017 | 86.82 | 87.29 | 86.30 | 86.63 | 1,297,678 | +0.15(+0.18%) |
Jun 23, 2017 | 87.09 | 87.37 | 86.01 | 86.47 | 1,799,584 | -0.50(-0.57%) |
Jun 22, 2017 | 86.37 | 88.14 | 86.19 | 86.97 | 1,917,011 | +0.68(+0.78%) |
Jun 21, 2017 | 84.77 | 86.32 | 83.84 | 86.29 | 1,210,752 | +2.14(+2.54%) |
Jun 20, 2017 | 84.61 | 84.74 | 83.76 | 84.16 | 1,206,835 | -0.45(-0.53%) |
Jun 19, 2017 | 83.58 | 84.85 | 82.81 | 84.61 | 1,188,843 | +1.10(+1.32%) |
Jun 16, 2017 | 85.32 | 85.34 | 82.79 | 83.51 | 2,083,785 | -1.71(-2.01%) |
Jun 15, 2017 | 84.38 | 85.90 | 83.70 | 85.22 | 1,921,102 | +0.48(+0.56%) |
Jun 14, 2017 | 83.93 | 85.37 | 83.84 | 84.74 | 999,418 | +0.81(+0.97%) |
Jun 13, 2017 | 83.49 | 83.93 | 83.05 | 83.93 | 705,228 | +0.58(+0.69%) |
Jun 12, 2017 | 82.93 | 83.70 | 82.93 | 83.35 | 904,792 | +0.23(+0.28%) |
Jun 09, 2017 | 82.38 | 83.31 | 82.15 | 83.12 | 1,282,200 | +0.48(+0.58%) |
Jun 08, 2017 | 83.20 | 82.31 | 82.64 | 1,233,956 | -0.32(-0.39%) | |
Jun 07, 2017 | 82.98 | 83.23 | 82.53 | 82.96 | 1,310,650 | +0.22(+0.26%) |
Jun 06, 2017 | 84.10 | 84.11 | 82.54 | 82.75 | 1,526,268 | -1.47(-1.75%) |
Jun 05, 2017 | 84.11 | 84.44 | 83.49 | 84.22 | 1,164,387 | -0.23(-0.28%) |
Jun 02, 2017 | 84.38 | 84.69 | 83.67 | 84.45 | 1,423,856 | +0.40(+0.47%) |
Jun 01, 2017 | 82.77 | 84.20 | 82.52 | 84.06 | 1,470,346 | +1.24(+1.49%) |
May 31, 2017 | 82.42 | 82.84 | 81.90 | 82.82 | 2,072,305 | +0.67(+0.81%) |
May 30, 2017 | 81.82 | 82.48 | 81.70 | 82.15 | 1,383,314 | +0.03(+0.03%) |
May 26, 2017 | 82.30 | 82.58 | 82.04 | 82.12 | 988,550 | -0.10(-0.12%) |
May 25, 2017 | 81.22 | 82.51 | 81.07 | 82.22 | 1,160,242 | +1.03(+1.27%) |
May 24, 2017 | 80.66 | 81.51 | 79.91 | 81.20 | 1,403,616 | +0.70(+0.87%) |
May 23, 2017 | 80.98 | 81.09 | 80.35 | 80.49 | 1,894,560 | -0.26(-0.32%) |
May 22, 2017 | 80.32 | 81.40 | 80.32 | 80.75 | 1,488,516 | +0.29(+0.36%) |
May 19, 2017 | 79.07 | 81.03 | 78.56 | 80.46 | 2,008,691 | +2.23(+2.85%) |
May 18, 2017 | 77.85 | 79.05 | 77.72 | 78.24 | 1,276,637 | +0.70(+0.90%) |
May 17, 2017 | 80.09 | 79.49 | 77.40 | 77.54 | 1,999,672 | -2.55(-3.19%) |
May 16, 2017 | 80.73 | 80.73 | 79.59 | 80.09 | 1,416,770 | -0.72(-0.89%) |
May 15, 2017 | 79.52 | 81.77 | 79.50 | 80.81 | 2,345,228 | +1.05(+1.32%) |
May 12, 2017 | 79.63 | 79.95 | 79.48 | 79.76 | 1,337,675 | -0.10(-0.12%) |
May 11, 2017 | 78.94 | 79.92 | 78.90 | 79.85 | 2,387,772 | +0.65(+0.82%) |
May 10, 2017 | 78.69 | 79.72 | 78.69 | 79.21 | 1,444,106 | +0.54(+0.69%) |
May 09, 2017 | 77.91 | 79.27 | 77.89 | 78.67 | 2,141,105 | +0.85(+1.10%) |
May 08, 2017 | 77.47 | 78.16 | 77.30 | 77.81 | 1,993,279 | +0.63(+0.82%) |
May 05, 2017 | 77.88 | 78.16 | 76.87 | 77.19 | 1,899,893 | -0.58(-0.74%) |
May 04, 2017 | 75.04 | 79.05 | 75.04 | 77.76 | 4,192,448 | +3.47(+4.67%) |
May 03, 2017 | 74.09 | 74.69 | 73.33 | 74.29 | 3,249,623 | +0.01(+0.01%) |
May 02, 2017 | 74.37 | 74.52 | 72.85 | 74.28 | 2,031,523 | +0.15(+0.21%) |