Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.45 | 98.53 | 95.84 | 95.94 | 1,429,966 | -1.42(-1.46%) |
Apr 27, 2018 | 96.16 | 98.06 | 95.52 | 97.36 | 976,871 | +2.69(+2.84%) |
Apr 26, 2018 | 91.64 | 96.12 | 90.38 | 94.67 | 953,869 | +2.81(+3.06%) |
Apr 25, 2018 | 91.50 | 93.04 | 90.50 | 91.86 | 858,840 | +0.13(+0.14%) |
Apr 24, 2018 | 91.46 | 92.54 | 89.71 | 91.74 | 669,366 | +0.50(+0.55%) |
Apr 23, 2018 | 90.58 | 91.81 | 90.17 | 91.23 | 356,016 | +0.87(+0.96%) |
Apr 20, 2018 | 89.47 | 90.54 | 89.47 | 90.36 | 380,233 | +0.83(+0.93%) |
Apr 19, 2018 | 87.18 | 89.68 | 87.18 | 89.53 | 420,541 | +2.49(+2.86%) |
Apr 18, 2018 | 87.43 | 87.92 | 86.75 | 87.04 | 394,272 | -0.16(-0.18%) |
Apr 17, 2018 | 88.87 | 88.87 | 86.68 | 87.20 | 359,137 | -1.18(-1.34%) |
Apr 16, 2018 | 88.65 | 88.99 | 87.72 | 88.38 | 346,657 | +0.36(+0.41%) |
Apr 13, 2018 | 90.44 | 90.44 | 87.72 | 88.02 | 479,631 | -1.68(-1.87%) |
Apr 12, 2018 | 88.70 | 90.47 | 88.25 | 89.70 | 552,008 | +1.63(+1.86%) |
Apr 11, 2018 | 88.14 | 88.53 | 87.59 | 88.06 | 537,944 | -0.65(-0.74%) |
Apr 10, 2018 | 88.18 | 89.20 | 87.70 | 88.72 | 662,925 | +1.13(+1.29%) |
Apr 09, 2018 | 88.25 | 89.69 | 87.54 | 87.59 | 419,319 | -0.16(-0.18%) |
Apr 06, 2018 | 89.55 | 89.95 | 86.78 | 87.75 | 575,791 | -2.55(-2.82%) |
Apr 05, 2018 | 89.87 | 90.67 | 89.15 | 90.29 | 538,980 | +1.15(+1.29%) |
Apr 04, 2018 | 86.87 | 89.37 | 86.50 | 89.15 | 429,486 | +1.10(+1.25%) |
Apr 03, 2018 | 87.15 | 88.38 | 86.26 | 88.05 | 683,250 | +1.65(+1.91%) |
Apr 02, 2018 | 88.84 | 89.24 | 85.41 | 86.40 | 633,078 | -2.52(-2.84%) |
Mar 29, 2018 | 88.92 | 88.92 | 88.92 | 0 | +1.16(+1.32%) | |
Mar 28, 2018 | 86.70 | 88.41 | 85.88 | 87.76 | 493,819 | +1.20(+1.38%) |
Mar 27, 2018 | 88.83 | 89.46 | 86.02 | 86.56 | 514,497 | -2.09(-2.35%) |
Mar 26, 2018 | 86.30 | 88.77 | 86.09 | 88.65 | 681,149 | +3.72(+4.38%) |
Mar 23, 2018 | 88.56 | 88.94 | 84.74 | 84.93 | 706,221 | -3.62(-4.09%) |
Mar 22, 2018 | 90.16 | 90.63 | 88.52 | 88.55 | 618,389 | -2.38(-2.62%) |
Mar 21, 2018 | 91.17 | 91.85 | 90.55 | 90.93 | 392,741 | -0.01(-0.01%) |
Mar 20, 2018 | 91.52 | 91.52 | 90.28 | 90.94 | 227,895 | -0.15(-0.17%) |
Mar 19, 2018 | 91.84 | 91.84 | 89.92 | 91.09 | 377,454 | -0.79(-0.86%) |
Mar 16, 2018 | 91.71 | 93.03 | 91.61 | 91.88 | 1,142,516 | +0.34(+0.38%) |
Mar 15, 2018 | 91.53 | 92.02 | 90.79 | 91.53 | 479,513 | +0.17(+0.18%) |
Mar 14, 2018 | 92.28 | 92.28 | 91.16 | 91.37 | 479,420 | -0.70(-0.76%) |
Mar 13, 2018 | 92.94 | 93.03 | 91.52 | 92.07 | 328,115 | -0.70(-0.76%) |
Mar 12, 2018 | 92.26 | 93.14 | 91.97 | 92.78 | 463,713 | +0.55(+0.60%) |
Mar 09, 2018 | 91.79 | 92.27 | 90.70 | 92.22 | 627,908 | +1.33(+1.47%) |
Mar 08, 2018 | 91.95 | 91.95 | 90.07 | 90.89 | 306,848 | -0.64(-0.70%) |
Mar 07, 2018 | 91.90 | 91.53 | 622,544 | +0.13(+0.14%) | ||
Mar 06, 2018 | 90.77 | 91.64 | 89.52 | 91.40 | 325,527 | +0.89(+0.98%) |
Mar 05, 2018 | 88.61 | 90.95 | 87.59 | 90.51 | 327,035 | +1.55(+1.74%) |
Mar 02, 2018 | 86.97 | 89.09 | 86.29 | 88.96 | 318,741 | +1.15(+1.31%) |
Mar 01, 2018 | 87.14 | 88.86 | 86.53 | 87.81 | 386,233 | +0.64(+0.73%) |
Feb 28, 2018 | 88.77 | 89.95 | 87.14 | 87.18 | 308,888 | -1.24(-1.40%) |
Feb 27, 2018 | 89.61 | 91.01 | 88.42 | 88.42 | 298,010 | -1.14(-1.27%) |
Feb 26, 2018 | 89.07 | 89.65 | 87.85 | 89.56 | 252,227 | +0.72(+0.81%) |
Feb 23, 2018 | 87.76 | 88.92 | 87.46 | 88.84 | 266,095 | +1.57(+1.80%) |
Feb 22, 2018 | 86.83 | 87.27 | 915,917 | -1.75(-1.97%) | ||
Feb 21, 2018 | 88.51 | 90.39 | 88.23 | 89.02 | 459,399 | +0.67(+0.76%) |
Feb 20, 2018 | 90.53 | 90.91 | 87.84 | 88.36 | 609,309 | -2.62(-2.88%) |
Feb 16, 2018 | 90.97 | 90.97 | 90.97 | 0 | +0.98(+1.08%) | |
Feb 15, 2018 | 90.19 | 90.70 | 89.38 | 90.00 | 300,498 | +0.02(+0.02%) |
Feb 14, 2018 | 87.19 | 90.11 | 87.17 | 89.98 | 273,017 | +2.52(+2.88%) |
Feb 13, 2018 | 86.12 | 87.64 | 85.84 | 87.46 | 664,237 | +0.81(+0.93%) |
Feb 12, 2018 | 85.44 | 87.22 | 85.27 | 86.65 | 417,872 | +1.53(+1.79%) |
Feb 09, 2018 | 84.90 | 85.51 | 83.31 | 85.13 | 730,758 | +1.11(+1.32%) |
Feb 08, 2018 | 86.34 | 84.02 | 84.02 | 588,220 | -2.32(-2.68%) | |
Feb 07, 2018 | 86.08 | 87.15 | 85.38 | 86.34 | 433,996 | +0.08(+0.10%) |
Feb 06, 2018 | 83.11 | 86.65 | 82.38 | 86.25 | 723,096 | +0.22(+0.25%) |
Feb 05, 2018 | 86.50 | 88.11 | 84.96 | 86.04 | 390,816 | -1.88(-2.13%) |
Feb 02, 2018 | 88.86 | 90.14 | 87.40 | 87.91 | 443,852 | -1.23(-1.38%) |
Feb 01, 2018 | 88.46 | 89.20 | 87.43 | 89.14 | 518,038 | +0.41(+0.46%) |
Jan 31, 2018 | 89.55 | 89.55 | 88.35 | 88.73 | 969,849 | -0.17(-0.19%) |
Jan 30, 2018 | 88.80 | 88.80 | 88.49 | 88.90 | 796,344 | -0.58(-0.65%) |
Jan 29, 2018 | 88.48 | 90.15 | 88.09 | 89.48 | 874,081 | +0.88(+1.00%) |
Jan 26, 2018 | 89.56 | 90.70 | 88.13 | 88.60 | 730,442 | -0.37(-0.41%) |
Jan 25, 2018 | 86.30 | 89.17 | 85.89 | 88.96 | 963,249 | +3.69(+4.32%) |
Jan 24, 2018 | 85.55 | 85.85 | 84.65 | 85.28 | 555,924 | +0.16(+0.19%) |
Jan 23, 2018 | 84.63 | 85.57 | 84.52 | 85.12 | 789,239 | +0.06(+0.07%) |
Jan 22, 2018 | 84.50 | 85.11 | 83.81 | 85.06 | 350,400 | +0.42(+0.49%) |
Jan 19, 2018 | 83.61 | 84.65 | 83.60 | 84.64 | 356,648 | +1.13(+1.36%) |
Jan 18, 2018 | 84.49 | 84.49 | 83.29 | 83.51 | 621,335 | -0.93(-1.10%) |
Jan 17, 2018 | 84.14 | 84.74 | 83.24 | 84.44 | 571,043 | +0.55(+0.66%) |
Jan 16, 2018 | 84.40 | 85.01 | 83.38 | 83.89 | 363,125 | -0.25(-0.30%) |
Jan 12, 2018 | 84.14 | 84.14 | 84.14 | 0 | -0.19(-0.23%) | |
Jan 11, 2018 | 83.05 | 84.53 | 82.68 | 84.33 | 521,590 | +1.57(+1.89%) |
Jan 10, 2018 | 81.19 | 84.50 | 81.19 | 82.76 | 628,922 | +1.70(+2.10%) |
Jan 09, 2018 | 79.97 | 82.11 | 79.95 | 81.06 | 548,464 | +1.33(+1.67%) |
Jan 08, 2018 | 79.88 | 79.91 | 79.22 | 79.73 | 287,105 | -0.09(-0.11%) |
Jan 05, 2018 | 79.55 | 79.90 | 79.03 | 79.82 | 374,942 | +0.80(+1.01%) |
Jan 04, 2018 | 79.96 | 80.57 | 78.82 | 79.02 | 515,538 | -0.31(-0.39%) |
Jan 03, 2018 | 79.39 | 79.72 | 78.82 | 79.32 | 355,230 | -0.08(-0.09%) |
Jan 02, 2018 | 79.47 | 79.63 | 79.07 | 79.40 | 371,606 | +0.48(+0.60%) |
Dec 29, 2017 | 78.92 | 78.92 | 78.92 | 0 | -0.73(-0.91%) | |
Dec 28, 2017 | 79.63 | 80.07 | 79.27 | 79.65 | 252,501 | +0.21(+0.26%) |
Dec 27, 2017 | 79.68 | 79.91 | 79.12 | 79.44 | 236,822 | -0.34(-0.43%) |
Dec 26, 2017 | 80.38 | 80.67 | 79.31 | 79.78 | 224,703 | -0.64(-0.80%) |
Dec 22, 2017 | 80.91 | 80.91 | 80.12 | 80.43 | 278,511 | -0.45(-0.56%) |
Dec 21, 2017 | 80.73 | 81.61 | 80.25 | 80.88 | 402,700 | +0.86(+1.07%) |
Dec 20, 2017 | 80.70 | 80.88 | 78.82 | 80.02 | 437,807 | -0.04(-0.05%) |
Dec 19, 2017 | 80.14 | 80.47 | 79.62 | 80.06 | 472,333 | +0.21(+0.26%) |
Dec 18, 2017 | 79.57 | 80.31 | 79.37 | 79.85 | 433,773 | +0.93(+1.17%) |
Dec 15, 2017 | 78.06 | 80.22 | 78.06 | 78.92 | 1,221,784 | +1.12(+1.44%) |
Dec 14, 2017 | 78.62 | 79.23 | 77.68 | 77.81 | 527,958 | -0.61(-0.78%) |
Dec 13, 2017 | 79.17 | 80.18 | 78.26 | 78.42 | 437,850 | -0.80(-1.01%) |
Dec 12, 2017 | 79.36 | 79.62 | 78.80 | 79.22 | 327,755 | +0.27(+0.34%) |
Dec 11, 2017 | 78.85 | 79.23 | 78.35 | 78.95 | 457,635 | +0.13(+0.16%) |
Dec 08, 2017 | 79.75 | 79.75 | 78.32 | 78.82 | 382,822 | -0.23(-0.28%) |
Dec 07, 2017 | 77.87 | 79.14 | 77.47 | 79.05 | 350,008 | +1.03(+1.33%) |
Dec 06, 2017 | 78.34 | 78.91 | 77.64 | 78.02 | 351,271 | -0.66(-0.84%) |
Dec 05, 2017 | 80.73 | 80.86 | 78.59 | 78.67 | 527,175 | -1.85(-2.30%) |
Dec 04, 2017 | 83.31 | 83.31 | 79.76 | 80.53 | 927,333 | -1.06(-1.30%) |
Dec 01, 2017 | 82.36 | 82.36 | 79.59 | 81.58 | 539,167 | -0.48(-0.58%) |
Nov 30, 2017 | 84.64 | 85.04 | 82.02 | 82.06 | 783,186 | -2.02(-2.40%) |
Nov 29, 2017 | 82.49 | 84.65 | 82.46 | 84.08 | 623,537 | +2.42(+2.96%) |
Nov 28, 2017 | 79.30 | 81.83 | 79.00 | 81.66 | 274,038 | +2.69(+3.41%) |
Nov 27, 2017 | 78.82 | 79.79 | 78.82 | 78.97 | 249,057 | +0.22(+0.27%) |
Nov 24, 2017 | 79.61 | 79.61 | 78.63 | 78.75 | 95,852 | -0.41(-0.51%) |
Nov 22, 2017 | 80.13 | 80.23 | 78.97 | 79.16 | 292,119 | -0.83(-1.04%) |
Nov 21, 2017 | 79.90 | 80.28 | 79.06 | 79.98 | 386,442 | +0.56(+0.70%) |
Nov 20, 2017 | 79.23 | 79.62 | 78.89 | 79.43 | 278,176 | +0.36(+0.45%) |
Nov 17, 2017 | 78.10 | 79.35 | 77.97 | 79.07 | 250,089 | +0.48(+0.61%) |
Nov 16, 2017 | 79.14 | 79.40 | 78.36 | 78.59 | 229,930 | +0.04(+0.05%) |
Nov 15, 2017 | 77.65 | 79.32 | 77.39 | 78.55 | 337,557 | -0.17(-0.22%) |
Nov 14, 2017 | 78.44 | 79.53 | 78.39 | 78.72 | 251,034 | -0.20(-0.25%) |
Nov 13, 2017 | 76.94 | 79.12 | 76.44 | 78.92 | 374,073 | +1.53(+1.98%) |
Nov 10, 2017 | 77.28 | 78.05 | 77.08 | 77.39 | 263,046 | +0.22(+0.29%) |
Nov 09, 2017 | 77.38 | 78.14 | 76.30 | 77.17 | 532,944 | -0.73(-0.94%) |
Nov 08, 2017 | 78.61 | 78.61 | 77.22 | 77.90 | 895,975 | -0.99(-1.26%) |
Nov 07, 2017 | 81.14 | 81.14 | 78.47 | 78.89 | 506,467 | -2.19(-2.70%) |
Nov 06, 2017 | 80.84 | 81.44 | 80.64 | 81.08 | 429,944 | -0.05(-0.06%) |
Nov 03, 2017 | 81.59 | 81.64 | 80.53 | 81.13 | 665,782 | -0.94(-1.14%) |
Nov 02, 2017 | 81.76 | 82.27 | 81.13 | 82.07 | 661,506 | +0.21(+0.25%) |
Nov 01, 2017 | 82.60 | 83.21 | 81.40 | 81.86 | 456,719 | +0.20(+0.24%) |
Oct 31, 2017 | 82.30 | 83.05 | 81.58 | 81.66 | 851,361 | -0.41(-0.49%) |
Oct 30, 2017 | 84.13 | 84.13 | 81.63 | 82.07 | 602,298 | -2.00(-2.38%) |
Oct 27, 2017 | 84.25 | 85.18 | 82.67 | 84.06 | 903,710 | +0.77(+0.93%) |
Oct 26, 2017 | 82.02 | 85.70 | 81.25 | 83.29 | 886,367 | +0.79(+0.95%) |
Oct 25, 2017 | 82.07 | 83.07 | 81.61 | 82.51 | 842,586 | +0.51(+0.63%) |
Oct 24, 2017 | 82.12 | 82.57 | 81.25 | 81.99 | 426,493 | +0.83(+1.02%) |
Oct 23, 2017 | 82.11 | 82.35 | 80.92 | 81.16 | 319,861 | -1.05(-1.28%) |
Oct 20, 2017 | 82.08 | 82.51 | 81.87 | 82.22 | 394,287 | +0.97(+1.19%) |
Oct 19, 2017 | 79.64 | 81.44 | 79.28 | 81.25 | 291,033 | +0.64(+0.79%) |
Oct 18, 2017 | 80.05 | 80.93 | 80.05 | 80.61 | 358,218 | +1.15(+1.45%) |
Oct 17, 2017 | 80.98 | 80.98 | 79.30 | 79.45 | 383,275 | -1.06(-1.32%) |
Oct 16, 2017 | 80.03 | 80.61 | 79.69 | 80.52 | 290,250 | +0.83(+1.04%) |
Oct 13, 2017 | 79.37 | 80.52 | 78.73 | 79.69 | 415,828 | +0.05(+0.06%) |
Oct 12, 2017 | 79.86 | 80.24 | 79.16 | 79.64 | 392,414 | -0.02(-0.03%) |
Oct 11, 2017 | 79.80 | 80.15 | 79.06 | 79.66 | 521,548 | -0.55(-0.68%) |
Oct 10, 2017 | 79.29 | 80.29 | 78.89 | 80.21 | 484,964 | +1.53(+1.94%) |
Oct 09, 2017 | 78.88 | 79.09 | 78.33 | 78.68 | 146,254 | +0.02(+0.02%) |
Oct 06, 2017 | 78.87 | 79.36 | 78.35 | 78.67 | 275,401 | +0.00(+0.00%) |
Oct 05, 2017 | 78.11 | 78.87 | 77.80 | 78.67 | 289,688 | +0.65(+0.83%) |
Oct 04, 2017 | 78.30 | 78.82 | 77.90 | 78.02 | 244,586 | -0.95(-1.21%) |
Oct 03, 2017 | 79.87 | 79.87 | 78.53 | 78.97 | 443,851 | -0.81(-1.02%) |
Oct 02, 2017 | 78.54 | 79.81 | 78.26 | 79.79 | 382,873 | +1.09(+1.39%) |
Sep 29, 2017 | 78.58 | 80.10 | 78.46 | 78.69 | 652,487 | +0.12(+0.15%) |
Sep 28, 2017 | 78.34 | 78.62 | 77.14 | 78.58 | 431,830 | +0.46(+0.59%) |
Sep 27, 2017 | 77.79 | 78.69 | 77.03 | 78.11 | 642,872 | +1.65(+2.16%) |
Sep 26, 2017 | 76.17 | 76.69 | 76.05 | 76.46 | 288,659 | +0.47(+0.62%) |
Sep 25, 2017 | 75.18 | 76.44 | 74.99 | 75.99 | 462,095 | +0.56(+0.74%) |
Sep 22, 2017 | 75.78 | 76.12 | 75.35 | 75.43 | 438,439 | -0.58(-0.76%) |
Sep 21, 2017 | 75.28 | 76.27 | 75.28 | 76.01 | 417,498 | +0.71(+0.95%) |
Sep 20, 2017 | 74.43 | 75.66 | 73.54 | 75.30 | 519,907 | +0.95(+1.27%) |
Sep 19, 2017 | 74.85 | 75.32 | 74.18 | 74.36 | 645,905 | -0.45(-0.60%) |
Sep 18, 2017 | 74.14 | 75.28 | 74.14 | 74.80 | 471,338 | +0.94(+1.27%) |
Sep 15, 2017 | 72.78 | 74.12 | 72.58 | 73.87 | 1,338,476 | +0.85(+1.17%) |
Sep 14, 2017 | 74.20 | 74.35 | 72.89 | 73.01 | 1,202,444 | -0.90(-1.21%) |
Sep 13, 2017 | 73.40 | 74.23 | 73.00 | 73.91 | 624,364 | +0.18(+0.25%) |
Sep 12, 2017 | 71.89 | 74.05 | 71.08 | 73.73 | 702,299 | +2.31(+3.24%) |
Sep 11, 2017 | 70.56 | 72.00 | 69.37 | 71.41 | 697,591 | +2.04(+2.94%) |
Sep 08, 2017 | 67.62 | 69.77 | 67.62 | 69.37 | 707,891 | +1.73(+2.56%) |
Sep 07, 2017 | 69.27 | 69.51 | 67.23 | 67.64 | 785,745 | -2.09(-3.00%) |
Sep 06, 2017 | 69.18 | 69.99 | 69.06 | 69.73 | 497,214 | +0.91(+1.33%) |
Sep 05, 2017 | 70.06 | 70.34 | 68.69 | 68.82 | 396,229 | -1.74(-2.47%) |
Sep 01, 2017 | 70.07 | 71.04 | 70.00 | 70.56 | 384,805 | +0.75(+1.08%) |
Aug 31, 2017 | 69.66 | 70.07 | 69.12 | 69.80 | 600,159 | +0.46(+0.67%) |
Aug 30, 2017 | 69.41 | 69.63 | 68.98 | 69.34 | 512,199 | +0.04(+0.06%) |
Aug 29, 2017 | 69.26 | 69.75 | 68.81 | 69.30 | 486,961 | -0.89(-1.26%) |
Aug 28, 2017 | 71.06 | 71.31 | 69.86 | 70.19 | 319,861 | -0.68(-0.96%) |
Aug 25, 2017 | 70.64 | 71.12 | 70.32 | 70.87 | 378,061 | +0.43(+0.61%) |
Aug 24, 2017 | 70.63 | 71.03 | 70.03 | 70.44 | 455,267 | +0.28(+0.40%) |
Aug 23, 2017 | 69.84 | 70.89 | 69.71 | 70.16 | 502,757 | -0.29(-0.41%) |
Aug 22, 2017 | 70.29 | 71.06 | 70.25 | 70.45 | 380,266 | +0.45(+0.65%) |
Aug 21, 2017 | 70.00 | 70.33 | 69.48 | 70.00 | 334,846 | -0.18(-0.26%) |
Aug 18, 2017 | 69.76 | 70.70 | 69.40 | 70.18 | 479,363 | +0.16(+0.24%) |
Aug 17, 2017 | 71.56 | 71.96 | 69.91 | 70.01 | 456,907 | -2.01(-2.79%) |
Aug 16, 2017 | 72.29 | 72.61 | 71.71 | 72.02 | 375,473 | +0.05(+0.07%) |
Aug 15, 2017 | 73.35 | 73.55 | 71.92 | 71.97 | 753,554 | -1.01(-1.39%) |
Aug 14, 2017 | 72.20 | 73.25 | 72.14 | 72.99 | 583,091 | +1.66(+2.33%) |
Aug 11, 2017 | 71.41 | 72.13 | 70.66 | 71.32 | 640,828 | -0.49(-0.69%) |
Aug 10, 2017 | 73.27 | 73.50 | 71.74 | 71.82 | 634,921 | -2.45(-3.29%) |
Aug 09, 2017 | 74.49 | 75.12 | 73.72 | 74.26 | 319,850 | -1.02(-1.36%) |
Aug 08, 2017 | 75.24 | 76.95 | 75.13 | 75.28 | 237,567 | -0.28(-0.37%) |
Aug 07, 2017 | 76.02 | 76.02 | 74.95 | 75.56 | 323,457 | -0.40(-0.53%) |
Aug 04, 2017 | 76.91 | 76.95 | 75.72 | 75.97 | 374,571 | -0.08(-0.11%) |
Aug 03, 2017 | 76.36 | 76.68 | 75.23 | 76.05 | 420,918 | -0.36(-0.47%) |
Aug 02, 2017 | 74.89 | 76.60 | 74.89 | 76.41 | 758,551 | +1.64(+2.19%) |
Aug 01, 2017 | 75.17 | 75.17 | 74.26 | 74.77 | 870,294 | +0.02(+0.02%) |
Jul 31, 2017 | 74.24 | 75.62 | 73.41 | 74.76 | 1,205,954 | -0.63(-0.84%) |
Jul 28, 2017 | 75.13 | 75.68 | 74.28 | 75.39 | 700,893 | -0.17(-0.23%) |
Jul 27, 2017 | 79.76 | 79.87 | 74.57 | 75.56 | 1,236,409 | -3.91(-4.92%) |
Jul 26, 2017 | 80.78 | 81.03 | 79.02 | 79.47 | 691,449 | -1.23(-1.52%) |
Jul 25, 2017 | 80.82 | 81.28 | 80.15 | 80.70 | 537,233 | +1.47(+1.85%) |
Jul 24, 2017 | 78.26 | 79.33 | 78.06 | 79.24 | 303,317 | +1.00(+1.27%) |
Jul 21, 2017 | 78.12 | 78.69 | 77.70 | 78.24 | 347,473 | -0.19(-0.24%) |
Jul 20, 2017 | 78.44 | 78.97 | 77.93 | 78.43 | 291,106 | -0.17(-0.22%) |
Jul 19, 2017 | 78.60 | 78.78 | 77.49 | 78.60 | 280,035 | +0.31(+0.40%) |
Jul 18, 2017 | 78.26 | 78.68 | 77.37 | 78.29 | 251,748 | -0.47(-0.60%) |
Jul 17, 2017 | 78.79 | 79.32 | 78.15 | 78.76 | 217,777 | -0.16(-0.20%) |
Jul 14, 2017 | 78.29 | 79.58 | 77.38 | 78.91 | 509,586 | -0.40(-0.51%) |
Jul 13, 2017 | 78.91 | 79.46 | 78.50 | 79.32 | 378,923 | +0.57(+0.72%) |
Jul 12, 2017 | 78.59 | 79.15 | 78.18 | 78.75 | 295,522 | +0.05(+0.06%) |
Jul 11, 2017 | 78.17 | 78.90 | 77.47 | 78.70 | 352,911 | +0.68(+0.88%) |
Jul 10, 2017 | 78.21 | 78.68 | 77.73 | 78.02 | 295,974 | -0.58(-0.74%) |
Jul 07, 2017 | 78.77 | 78.77 | 77.47 | 78.60 | 414,545 | +0.21(+0.27%) |
Jul 06, 2017 | 78.93 | 79.66 | 78.17 | 78.39 | 411,063 | -0.48(-0.61%) |
Jul 05, 2017 | 79.52 | 79.52 | 77.93 | 78.87 | 277,637 | -0.06(-0.07%) |
Jul 03, 2017 | 78.01 | 79.71 | 77.61 | 78.92 | 404,885 | +1.59(+2.06%) |
Jun 30, 2017 | 78.03 | 78.03 | 76.91 | 77.33 | 466,142 | -0.17(-0.22%) |
Jun 29, 2017 | 79.37 | 79.69 | 76.78 | 77.51 | 618,938 | +0.59(+0.77%) |
Jun 28, 2017 | 76.49 | 77.56 | 76.12 | 76.91 | 527,531 | +1.09(+1.43%) |
Jun 27, 2017 | 76.25 | 77.89 | 75.44 | 75.83 | 638,596 | +0.23(+0.31%) |
Jun 26, 2017 | 75.11 | 76.30 | 74.49 | 75.60 | 448,233 | +0.76(+1.01%) |
Jun 23, 2017 | 75.61 | 75.73 | 74.39 | 74.84 | 687,567 | -0.38(-0.50%) |
Jun 22, 2017 | 76.78 | 76.79 | 74.68 | 75.22 | 674,221 | -1.61(-2.10%) |
Jun 21, 2017 | 79.03 | 79.11 | 76.70 | 76.83 | 525,382 | -2.07(-2.62%) |
Jun 20, 2017 | 79.88 | 80.20 | 78.53 | 78.90 | 522,401 | -1.65(-2.04%) |
Jun 19, 2017 | 80.33 | 80.98 | 79.71 | 80.55 | 301,579 | +0.84(+1.05%) |
Jun 16, 2017 | 79.95 | 80.54 | 79.05 | 79.71 | 1,319,724 | -0.41(-0.51%) |
Jun 15, 2017 | 79.89 | 81.17 | 78.40 | 80.12 | 300,498 | -0.40(-0.50%) |
Jun 14, 2017 | 80.05 | 80.96 | 79.14 | 80.52 | 540,377 | -0.67(-0.82%) |
Jun 13, 2017 | 80.88 | 81.61 | 80.52 | 81.19 | 396,270 | +0.61(+0.76%) |
Jun 12, 2017 | 80.59 | 81.69 | 79.89 | 80.58 | 610,503 | +0.21(+0.26%) |
Jun 09, 2017 | 78.65 | 81.15 | 78.63 | 80.37 | 590,052 | +2.32(+2.98%) |
Jun 08, 2017 | 75.54 | 78.96 | 75.38 | 78.05 | 598,688 | +2.39(+3.16%) |
Jun 07, 2017 | 75.93 | 76.50 | 75.43 | 75.66 | 553,677 | +0.05(+0.07%) |
Jun 06, 2017 | 74.92 | 76.08 | 74.87 | 75.61 | 758,616 | -0.30(-0.40%) |
Jun 05, 2017 | 76.12 | 77.24 | 75.62 | 75.92 | 430,804 | +0.02(+0.02%) |
Jun 02, 2017 | 76.02 | 76.95 | 75.08 | 75.90 | 425,716 | -0.91(-1.19%) |
Jun 01, 2017 | 75.97 | 76.84 | 75.01 | 76.81 | 467,631 | +1.33(+1.77%) |
May 31, 2017 | 75.32 | 75.80 | 73.74 | 75.48 | 628,897 | -0.10(-0.13%) |
May 30, 2017 | 75.76 | 76.25 | 74.75 | 75.58 | 249,780 | -0.49(-0.65%) |
May 26, 2017 | 76.76 | 77.09 | 75.91 | 76.07 | 329,089 | -0.80(-1.04%) |
May 25, 2017 | 77.25 | 78.03 | 76.72 | 76.87 | 516,216 | -0.21(-0.28%) |
May 24, 2017 | 76.63 | 77.42 | 76.03 | 77.09 | 549,422 | +0.44(+0.58%) |
May 23, 2017 | 74.84 | 77.45 | 74.43 | 76.64 | 616,209 | +1.86(+2.48%) |
May 22, 2017 | 74.89 | 75.07 | 73.80 | 74.79 | 316,876 | +0.21(+0.29%) |
May 19, 2017 | 74.10 | 75.18 | 73.80 | 74.57 | 617,746 | +1.24(+1.69%) |
May 18, 2017 | 72.19 | 73.75 | 71.90 | 73.34 | 414,245 | +0.97(+1.33%) |
May 17, 2017 | 75.18 | 73.57 | 71.00 | 72.37 | 583,180 | -2.81(-3.73%) |
May 16, 2017 | 74.20 | 75.28 | 73.73 | 75.18 | 434,574 | +1.11(+1.50%) |
May 15, 2017 | 73.71 | 74.10 | 73.32 | 74.07 | 536,026 | +0.83(+1.13%) |
May 12, 2017 | 73.37 | 73.61 | 72.32 | 73.24 | 446,709 | -0.77(-1.04%) |
May 11, 2017 | 75.11 | 75.40 | 73.40 | 74.01 | 420,518 | -1.28(-1.71%) |
May 10, 2017 | 74.57 | 75.47 | 74.23 | 75.29 | 337,785 | +0.52(+0.70%) |
May 09, 2017 | 76.01 | 76.47 | 74.13 | 74.77 | 403,444 | -1.12(-1.48%) |
May 08, 2017 | 75.63 | 76.09 | 75.16 | 75.89 | 294,653 | +0.30(+0.40%) |
May 05, 2017 | 76.13 | 76.13 | 74.50 | 75.59 | 517,719 | -0.22(-0.29%) |
May 04, 2017 | 78.12 | 78.41 | 75.67 | 75.81 | 885,120 | -1.35(-1.75%) |
May 03, 2017 | 76.08 | 77.49 | 75.96 | 77.16 | 480,564 | +0.72(+0.94%) |
May 02, 2017 | 77.54 | 77.72 | 75.82 | 76.44 | 440,045 | -1.08(-1.39%) |