Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.23 | 96.71 | 95.59 | 96.08 | 200,016 | +0.28(+0.30%) |
Apr 27, 2018 | 99.76 | 99.76 | 94.33 | 95.80 | 187,020 | -3.30(-3.33%) |
Apr 26, 2018 | 97.78 | 99.75 | 95.66 | 99.10 | 204,748 | +6.15(+6.61%) |
Apr 25, 2018 | 94.14 | 95.86 | 92.27 | 92.95 | 222,438 | -1.39(-1.48%) |
Apr 24, 2018 | 97.69 | 98.13 | 93.54 | 94.34 | 239,240 | -3.09(-3.17%) |
Apr 23, 2018 | 98.86 | 99.89 | 97.25 | 97.43 | 114,380 | -1.37(-1.39%) |
Apr 20, 2018 | 99.34 | 100.67 | 97.77 | 98.80 | 162,382 | -0.98(-0.98%) |
Apr 19, 2018 | 105.33 | 105.43 | 99.70 | 99.78 | 153,498 | -6.67(-6.26%) |
Apr 18, 2018 | 107.11 | 107.12 | 105.24 | 106.45 | 257,717 | -0.45(-0.42%) |
Apr 17, 2018 | 106.61 | 107.47 | 106.08 | 106.89 | 181,732 | +1.00(+0.95%) |
Apr 16, 2018 | 106.18 | 106.83 | 105.46 | 105.89 | 114,116 | +0.50(+0.48%) |
Apr 13, 2018 | 106.54 | 106.54 | 104.78 | 105.39 | 223,593 | -0.26(-0.24%) |
Apr 12, 2018 | 104.04 | 105.74 | 103.27 | 105.64 | 130,345 | +2.21(+2.13%) |
Apr 11, 2018 | 101.84 | 103.48 | 99.94 | 103.43 | 111,273 | +0.80(+0.78%) |
Apr 10, 2018 | 101.06 | 103.55 | 100.25 | 102.64 | 113,239 | +3.48(+3.50%) |
Apr 09, 2018 | 99.23 | 101.64 | 97.95 | 99.16 | 89,272 | +0.80(+0.81%) |
Apr 06, 2018 | 99.33 | 100.19 | 97.10 | 98.37 | 101,916 | -1.99(-1.98%) |
Apr 05, 2018 | 102.01 | 102.45 | 99.44 | 100.36 | 126,650 | -0.60(-0.59%) |
Apr 04, 2018 | 98.14 | 101.40 | 97.29 | 100.95 | 84,920 | +0.66(+0.66%) |
Apr 03, 2018 | 98.24 | 101.27 | 97.79 | 100.29 | 140,524 | +2.73(+2.80%) |
Apr 02, 2018 | 101.06 | 102.62 | 96.66 | 97.56 | 108,823 | -3.88(-3.83%) |
Mar 29, 2018 | 101.44 | 101.44 | 101.44 | 0 | +2.08(+2.10%) | |
Mar 28, 2018 | 100.58 | 101.09 | 97.89 | 99.36 | 161,399 | -1.13(-1.12%) |
Mar 27, 2018 | 106.48 | 107.00 | 100.04 | 100.49 | 137,317 | -5.99(-5.62%) |
Mar 26, 2018 | 104.00 | 106.66 | 102.34 | 106.47 | 134,973 | +4.14(+4.04%) |
Mar 23, 2018 | 105.62 | 106.91 | 102.32 | 102.33 | 149,432 | -3.26(-3.09%) |
Mar 22, 2018 | 107.92 | 108.87 | 105.49 | 105.59 | 179,792 | -3.51(-3.22%) |
Mar 21, 2018 | 108.10 | 109.43 | 106.98 | 109.11 | 236,621 | +1.20(+1.11%) |
Mar 20, 2018 | 106.93 | 108.24 | 105.02 | 107.91 | 90,546 | +1.23(+1.15%) |
Mar 19, 2018 | 106.31 | 107.14 | 104.49 | 106.68 | 117,979 | -0.18(-0.17%) |
Mar 16, 2018 | 106.50 | 107.30 | 105.76 | 106.86 | 328,953 | +0.20(+0.19%) |
Mar 15, 2018 | 107.99 | 107.99 | 106.07 | 106.66 | 154,892 | -0.60(-0.56%) |
Mar 14, 2018 | 106.55 | 108.02 | 105.93 | 107.27 | 297,507 | +1.44(+1.36%) |
Mar 13, 2018 | 106.97 | 107.15 | 105.51 | 105.83 | 203,792 | -0.30(-0.28%) |
Mar 12, 2018 | 108.09 | 108.53 | 106.12 | 106.13 | 200,514 | -1.67(-1.55%) |
Mar 09, 2018 | 105.50 | 108.64 | 102.68 | 107.81 | 391,108 | +3.48(+3.34%) |
Mar 08, 2018 | 103.80 | 104.35 | 101.97 | 104.32 | 170,647 | +0.60(+0.58%) |
Mar 07, 2018 | 100.06 | 103.74 | 99.94 | 103.72 | 207,913 | +3.10(+3.08%) |
Mar 06, 2018 | 98.68 | 100.70 | 98.15 | 100.62 | 167,582 | +3.10(+3.17%) |
Mar 05, 2018 | 96.53 | 98.31 | 95.83 | 97.53 | 97,632 | +0.58(+0.59%) |
Mar 02, 2018 | 94.43 | 97.20 | 94.40 | 96.95 | 100,856 | +1.51(+1.58%) |
Mar 01, 2018 | 96.17 | 97.56 | 94.38 | 95.44 | 167,942 | -0.74(-0.77%) |
Feb 28, 2018 | 97.83 | 99.00 | 96.16 | 96.18 | 114,848 | -1.21(-1.24%) |
Feb 27, 2018 | 98.58 | 99.83 | 96.72 | 97.38 | 171,358 | -1.63(-1.65%) |
Feb 26, 2018 | 97.11 | 99.04 | 96.30 | 99.02 | 135,625 | +2.10(+2.17%) |
Feb 23, 2018 | 96.36 | 97.12 | 95.33 | 96.91 | 90,826 | +1.30(+1.36%) |
Feb 22, 2018 | 95.43 | 96.71 | 94.49 | 95.61 | 112,038 | +0.66(+0.70%) |
Feb 21, 2018 | 97.16 | 97.33 | 94.46 | 94.95 | 132,832 | -1.87(-1.93%) |
Feb 20, 2018 | 93.68 | 97.65 | 93.68 | 96.82 | 204,419 | +2.44(+2.58%) |
Feb 16, 2018 | 94.38 | 94.38 | 94.38 | 0 | -0.25(-0.26%) | |
Feb 15, 2018 | 94.55 | 94.87 | 92.92 | 94.63 | 108,785 | +0.72(+0.76%) |
Feb 14, 2018 | 90.47 | 94.18 | 90.32 | 93.91 | 145,450 | +2.83(+3.11%) |
Feb 13, 2018 | 90.92 | 91.83 | 89.99 | 91.08 | 189,970 | -0.48(-0.53%) |
Feb 12, 2018 | 90.35 | 91.98 | 89.18 | 91.56 | 139,265 | +1.62(+1.81%) |
Feb 09, 2018 | 89.37 | 90.59 | 87.21 | 89.94 | 167,312 | +1.62(+1.84%) |
Feb 08, 2018 | 90.98 | 87.63 | 88.31 | 341,415 | -1.53(-1.70%) | |
Feb 07, 2018 | 91.85 | 91.85 | 89.83 | 89.84 | 116,725 | -2.35(-2.55%) |
Feb 06, 2018 | 89.29 | 92.78 | 88.25 | 92.19 | 333,489 | -0.41(-0.44%) |
Feb 05, 2018 | 93.77 | 94.55 | 91.99 | 92.60 | 221,511 | -2.18(-2.30%) |
Feb 02, 2018 | 95.81 | 96.44 | 94.52 | 94.78 | 284,490 | -1.73(-1.79%) |
Feb 01, 2018 | 95.41 | 96.98 | 94.65 | 96.51 | 188,221 | +0.34(+0.35%) |
Jan 31, 2018 | 97.00 | 97.40 | 95.67 | 96.17 | 364,311 | -0.10(-0.11%) |
Jan 30, 2018 | 94.68 | 96.56 | 94.68 | 96.27 | 283,574 | +0.43(+0.45%) |
Jan 29, 2018 | 95.80 | 96.59 | 95.11 | 95.84 | 326,947 | -0.31(-0.32%) |
Jan 26, 2018 | 98.11 | 98.11 | 94.37 | 96.15 | 261,624 | -0.75(-0.77%) |
Jan 25, 2018 | 97.90 | 99.75 | 94.03 | 96.89 | 508,137 | +0.90(+0.93%) |
Jan 24, 2018 | 96.95 | 96.95 | 95.35 | 96.00 | 243,621 | -1.12(-1.16%) |
Jan 23, 2018 | 96.12 | 97.44 | 95.48 | 97.12 | 145,516 | +1.06(+1.10%) |
Jan 22, 2018 | 97.27 | 98.15 | 95.23 | 96.06 | 130,122 | -0.95(-0.98%) |
Jan 19, 2018 | 94.42 | 97.04 | 93.96 | 97.02 | 165,613 | +2.65(+2.81%) |
Jan 18, 2018 | 94.38 | 94.79 | 93.45 | 94.36 | 169,704 | -0.34(-0.36%) |
Jan 17, 2018 | 93.44 | 94.97 | 92.71 | 94.70 | 121,441 | +2.31(+2.50%) |
Jan 16, 2018 | 93.20 | 94.14 | 92.26 | 92.39 | 251,403 | -0.25(-0.28%) |
Jan 12, 2018 | 92.65 | 92.65 | 92.65 | 0 | +0.22(+0.23%) | |
Jan 11, 2018 | 91.91 | 92.59 | 90.94 | 92.43 | 195,890 | +0.89(+0.97%) |
Jan 10, 2018 | 91.86 | 92.81 | 91.16 | 91.54 | 108,852 | -1.13(-1.22%) |
Jan 09, 2018 | 93.28 | 93.30 | 92.17 | 92.67 | 167,408 | -0.62(-0.67%) |
Jan 08, 2018 | 92.65 | 93.98 | 92.11 | 93.30 | 198,004 | +0.77(+0.84%) |
Jan 05, 2018 | 92.09 | 92.91 | 91.58 | 92.52 | 148,262 | +0.68(+0.74%) |
Jan 04, 2018 | 91.79 | 92.37 | 90.68 | 91.84 | 138,675 | +0.58(+0.63%) |
Jan 03, 2018 | 91.10 | 92.09 | 89.95 | 91.27 | 154,637 | +0.27(+0.30%) |
Jan 02, 2018 | 89.41 | 91.15 | 89.09 | 91.00 | 155,724 | +2.20(+2.48%) |
Dec 29, 2017 | 88.80 | 88.80 | 88.80 | 0 | -0.56(-0.62%) | |
Dec 28, 2017 | 89.20 | 90.13 | 89.04 | 89.35 | 92,628 | +0.23(+0.25%) |
Dec 27, 2017 | 88.97 | 89.65 | 88.13 | 89.13 | 174,044 | +0.22(+0.24%) |
Dec 26, 2017 | 89.26 | 89.49 | 88.48 | 88.91 | 156,355 | -0.78(-0.87%) |
Dec 22, 2017 | 89.16 | 90.52 | 88.82 | 89.69 | 130,365 | +0.31(+0.35%) |
Dec 21, 2017 | 89.63 | 90.18 | 88.93 | 89.38 | 146,098 | +0.26(+0.30%) |
Dec 20, 2017 | 88.73 | 90.32 | 88.28 | 89.12 | 231,011 | +1.15(+1.31%) |
Dec 19, 2017 | 88.96 | 90.09 | 87.77 | 87.97 | 133,080 | -1.17(-1.31%) |
Dec 18, 2017 | 88.97 | 90.54 | 88.40 | 89.14 | 123,155 | +0.83(+0.94%) |
Dec 15, 2017 | 85.93 | 89.17 | 85.93 | 88.31 | 337,780 | +2.69(+3.15%) |
Dec 14, 2017 | 85.56 | 87.58 | 84.01 | 85.61 | 139,514 | +0.16(+0.19%) |
Dec 13, 2017 | 85.80 | 87.01 | 84.63 | 85.45 | 238,462 | -0.08(-0.10%) |
Dec 12, 2017 | 87.04 | 87.47 | 85.51 | 85.54 | 237,092 | -1.40(-1.61%) |
Dec 11, 2017 | 86.83 | 88.17 | 85.88 | 86.94 | 334,098 | +0.12(+0.14%) |
Dec 08, 2017 | 88.46 | 89.08 | 86.78 | 86.82 | 169,506 | -0.98(-1.12%) |
Dec 07, 2017 | 87.65 | 89.27 | 87.13 | 87.80 | 238,858 | +0.31(+0.36%) |
Dec 06, 2017 | 86.72 | 88.49 | 86.72 | 87.49 | 98,635 | +0.30(+0.35%) |
Dec 05, 2017 | 86.65 | 88.88 | 85.11 | 87.19 | 190,545 | +0.14(+0.16%) |
Dec 04, 2017 | 90.42 | 90.42 | 86.79 | 87.04 | 382,289 | -2.29(-2.56%) |
Dec 01, 2017 | 90.34 | 91.35 | 88.21 | 89.33 | 152,843 | -1.38(-1.53%) |
Nov 30, 2017 | 91.58 | 91.89 | 89.84 | 90.72 | 244,865 | -0.34(-0.37%) |
Nov 29, 2017 | 95.17 | 95.17 | 90.49 | 91.06 | 242,552 | -4.07(-4.28%) |
Nov 28, 2017 | 94.77 | 95.53 | 94.21 | 95.13 | 169,076 | +0.65(+0.69%) |
Nov 27, 2017 | 95.74 | 95.74 | 93.46 | 94.48 | 145,275 | -1.31(-1.37%) |
Nov 24, 2017 | 95.13 | 96.11 | 94.59 | 95.78 | 56,209 | +1.02(+1.07%) |
Nov 22, 2017 | 96.93 | 96.93 | 93.53 | 94.77 | 120,849 | -1.99(-2.05%) |
Nov 21, 2017 | 94.32 | 96.86 | 94.32 | 96.76 | 259,223 | +2.81(+2.99%) |
Nov 20, 2017 | 92.77 | 94.18 | 92.77 | 93.95 | 152,612 | +1.25(+1.35%) |
Nov 17, 2017 | 93.65 | 94.00 | 91.92 | 92.70 | 191,434 | -0.62(-0.67%) |
Nov 16, 2017 | 90.88 | 93.93 | 90.85 | 93.32 | 266,099 | +3.15(+3.49%) |
Nov 15, 2017 | 90.73 | 91.59 | 88.54 | 90.17 | 169,046 | -1.40(-1.53%) |
Nov 14, 2017 | 91.59 | 92.56 | 90.75 | 91.58 | 151,864 | -0.64(-0.69%) |
Nov 13, 2017 | 90.97 | 92.32 | 90.28 | 92.22 | 270,258 | +0.73(+0.79%) |
Nov 10, 2017 | 90.96 | 92.02 | 89.75 | 91.49 | 193,389 | +0.32(+0.35%) |
Nov 09, 2017 | 92.53 | 92.88 | 87.41 | 91.17 | 154,751 | -1.95(-2.09%) |
Nov 08, 2017 | 91.14 | 93.19 | 89.91 | 93.12 | 165,676 | +1.52(+1.66%) |
Nov 07, 2017 | 91.82 | 92.34 | 90.73 | 91.60 | 194,565 | -0.21(-0.23%) |
Nov 06, 2017 | 91.77 | 92.50 | 90.76 | 91.81 | 165,411 | +0.05(+0.05%) |
Nov 03, 2017 | 91.54 | 92.27 | 90.88 | 91.76 | 165,336 | +0.49(+0.54%) |
Nov 02, 2017 | 90.28 | 92.01 | 89.76 | 91.27 | 148,411 | +1.13(+1.25%) |
Nov 01, 2017 | 91.70 | 92.61 | 88.53 | 90.14 | 178,783 | -0.90(-0.99%) |
Oct 31, 2017 | 90.04 | 92.27 | 88.18 | 91.05 | 164,465 | +1.56(+1.75%) |
Oct 30, 2017 | 89.60 | 89.98 | 88.26 | 89.48 | 258,433 | -1.08(-1.20%) |
Oct 27, 2017 | 87.80 | 92.02 | 86.44 | 90.57 | 327,274 | +4.47(+5.20%) |
Oct 26, 2017 | 86.77 | 89.05 | 84.53 | 86.09 | 209,435 | +5.68(+7.06%) |
Oct 25, 2017 | 80.56 | 81.09 | 79.75 | 80.41 | 128,679 | -0.15(-0.19%) |
Oct 24, 2017 | 80.06 | 81.02 | 79.54 | 80.56 | 137,431 | +0.69(+0.86%) |
Oct 23, 2017 | 80.18 | 80.70 | 79.56 | 79.88 | 70,811 | -0.10(-0.13%) |
Oct 20, 2017 | 80.48 | 81.29 | 79.94 | 79.98 | 99,701 | +0.24(+0.31%) |
Oct 19, 2017 | 79.63 | 80.12 | 78.36 | 79.74 | 129,495 | -0.25(-0.32%) |
Oct 18, 2017 | 79.14 | 80.42 | 78.94 | 79.99 | 109,593 | +1.28(+1.63%) |
Oct 17, 2017 | 78.62 | 79.21 | 78.30 | 78.71 | 74,570 | +0.25(+0.32%) |
Oct 16, 2017 | 78.27 | 78.65 | 77.68 | 78.46 | 71,201 | +0.20(+0.25%) |
Oct 13, 2017 | 78.01 | 78.34 | 77.70 | 78.26 | 89,462 | +0.59(+0.76%) |
Oct 12, 2017 | 76.87 | 77.99 | 75.77 | 77.66 | 84,905 | +0.76(+0.99%) |
Oct 11, 2017 | 76.57 | 77.08 | 76.19 | 76.90 | 65,743 | +0.43(+0.57%) |
Oct 10, 2017 | 76.67 | 76.67 | 75.79 | 76.47 | 69,270 | +0.15(+0.20%) |
Oct 09, 2017 | 76.12 | 76.74 | 75.90 | 76.32 | 56,213 | +0.20(+0.26%) |
Oct 06, 2017 | 75.43 | 76.23 | 75.43 | 76.12 | 58,577 | +0.41(+0.53%) |
Oct 05, 2017 | 76.43 | 76.53 | 75.35 | 75.71 | 72,919 | -0.48(-0.63%) |
Oct 04, 2017 | 76.23 | 76.48 | 75.64 | 76.19 | 170,041 | -0.18(-0.23%) |
Oct 03, 2017 | 76.02 | 76.50 | 75.50 | 76.37 | 120,018 | +0.28(+0.37%) |
Oct 02, 2017 | 75.31 | 76.34 | 74.74 | 76.09 | 122,884 | +0.81(+1.08%) |
Sep 29, 2017 | 74.37 | 75.43 | 74.03 | 75.28 | 164,791 | +1.41(+1.91%) |
Sep 28, 2017 | 72.78 | 73.94 | 72.05 | 73.87 | 136,220 | +0.61(+0.84%) |
Sep 27, 2017 | 70.62 | 73.46 | 69.41 | 73.26 | 167,899 | +3.06(+4.36%) |
Sep 26, 2017 | 70.59 | 71.10 | 70.09 | 70.20 | 111,028 | -0.21(-0.29%) |
Sep 25, 2017 | 71.04 | 71.84 | 69.85 | 70.40 | 121,974 | -0.73(-1.03%) |
Sep 22, 2017 | 69.94 | 71.41 | 69.72 | 71.14 | 110,422 | +1.05(+1.49%) |
Sep 21, 2017 | 70.23 | 70.48 | 69.54 | 70.09 | 126,002 | -0.15(-0.21%) |
Sep 20, 2017 | 70.67 | 70.67 | 69.72 | 70.24 | 147,630 | -0.38(-0.53%) |
Sep 19, 2017 | 70.43 | 70.98 | 69.88 | 70.62 | 142,660 | +0.48(+0.68%) |
Sep 18, 2017 | 69.65 | 70.51 | 69.61 | 70.14 | 215,312 | +0.85(+1.23%) |
Sep 15, 2017 | 69.39 | 69.55 | 68.81 | 69.28 | 256,153 | +0.23(+0.33%) |
Sep 14, 2017 | 69.18 | 69.92 | 68.67 | 69.06 | 151,712 | -0.15(-0.22%) |
Sep 13, 2017 | 68.48 | 69.58 | 67.94 | 69.21 | 245,586 | +0.91(+1.33%) |
Sep 12, 2017 | 68.66 | 67.35 | 68.30 | 140,632 | +0.57(+0.85%) | |
Sep 11, 2017 | 66.78 | 68.22 | 66.72 | 67.72 | 163,630 | +1.31(+1.97%) |
Sep 08, 2017 | 67.75 | 67.75 | 66.27 | 66.42 | 131,494 | -1.29(-1.90%) |
Sep 07, 2017 | 67.73 | 66.52 | 67.71 | 178,274 | +0.53(+0.78%) | |
Sep 06, 2017 | 66.78 | 67.70 | 64.90 | 67.18 | 284,279 | +0.54(+0.80%) |
Sep 05, 2017 | 66.88 | 67.20 | 65.89 | 66.64 | 257,790 | -0.57(-0.85%) |
Sep 01, 2017 | 67.17 | 67.38 | 66.76 | 67.22 | 199,595 | -0.06(-0.08%) |
Aug 31, 2017 | 67.34 | 67.76 | 66.77 | 67.27 | 121,411 | +0.08(+0.11%) |
Aug 30, 2017 | 66.29 | 67.57 | 66.02 | 67.20 | 208,878 | +1.01(+1.53%) |
Aug 29, 2017 | 65.35 | 66.62 | 65.10 | 66.18 | 107,276 | +0.19(+0.28%) |
Aug 28, 2017 | 65.05 | 66.06 | 64.91 | 66.00 | 131,405 | +0.76(+1.17%) |
Aug 25, 2017 | 65.48 | 65.70 | 64.70 | 65.24 | 137,682 | -0.07(-0.10%) |
Aug 24, 2017 | 65.55 | 65.73 | 65.05 | 65.30 | 94,326 | -0.13(-0.20%) |
Aug 23, 2017 | 65.02 | 66.11 | 64.97 | 65.43 | 165,913 | +0.00(+0.00%) |
Aug 22, 2017 | 65.03 | 65.67 | 64.81 | 65.43 | 131,736 | +0.67(+1.03%) |
Aug 21, 2017 | 64.67 | 65.19 | 64.06 | 64.77 | 191,620 | +0.08(+0.13%) |
Aug 18, 2017 | 63.87 | 65.10 | 63.87 | 64.68 | 307,928 | +0.58(+0.91%) |
Aug 17, 2017 | 65.59 | 66.43 | 64.08 | 64.10 | 164,862 | -1.71(-2.60%) |
Aug 16, 2017 | 65.39 | 66.59 | 65.39 | 65.81 | 304,483 | +0.78(+1.20%) |
Aug 15, 2017 | 67.00 | 67.00 | 64.78 | 65.03 | 213,323 | -1.64(-2.47%) |
Aug 14, 2017 | 66.79 | 67.24 | 66.53 | 66.67 | 173,918 | +0.48(+0.72%) |
Aug 11, 2017 | 65.49 | 66.66 | 65.49 | 66.19 | 315,604 | +0.59(+0.90%) |
Aug 10, 2017 | 65.74 | 66.71 | 65.35 | 65.60 | 152,467 | -0.60(-0.91%) |
Aug 09, 2017 | 65.92 | 66.43 | 65.03 | 66.20 | 122,542 | -0.11(-0.17%) |
Aug 08, 2017 | 67.47 | 67.73 | 65.85 | 66.32 | 264,497 | -1.16(-1.73%) |
Aug 07, 2017 | 67.43 | 68.11 | 66.95 | 67.48 | 219,845 | +0.31(+0.46%) |
Aug 04, 2017 | 67.23 | 67.25 | 66.39 | 67.17 | 187,005 | -0.07(-0.10%) |
Aug 03, 2017 | 69.06 | 69.22 | 67.03 | 67.24 | 138,908 | -1.64(-2.39%) |
Aug 02, 2017 | 70.35 | 70.63 | 67.38 | 68.88 | 192,067 | -1.46(-2.07%) |
Aug 01, 2017 | 69.93 | 71.66 | 68.27 | 70.34 | 280,327 | +0.69(+0.98%) |
Jul 31, 2017 | 68.67 | 70.39 | 68.62 | 69.65 | 364,580 | +0.97(+1.41%) |
Jul 28, 2017 | 68.43 | 69.57 | 67.87 | 68.68 | 381,889 | -0.47(-0.68%) |
Jul 27, 2017 | 74.50 | 74.92 | 68.37 | 69.15 | 438,976 | -6.88(-9.04%) |
Jul 26, 2017 | 75.15 | 76.45 | 73.38 | 76.03 | 160,621 | +0.96(+1.28%) |
Jul 25, 2017 | 75.18 | 75.57 | 74.76 | 75.07 | 154,095 | -0.01(-0.01%) |
Jul 24, 2017 | 75.04 | 75.36 | 69.72 | 75.08 | 141,389 | +0.87(+1.18%) |
Jul 21, 2017 | 75.06 | 75.06 | 74.18 | 74.21 | 122,122 | -0.64(-0.85%) |
Jul 20, 2017 | 75.03 | 74.15 | 74.84 | 90,216 | +0.28(+0.38%) | |
Jul 19, 2017 | 73.43 | 74.68 | 73.19 | 74.56 | 98,542 | +1.41(+1.93%) |
Jul 18, 2017 | 72.85 | 73.50 | 72.52 | 73.15 | 100,261 | -0.02(-0.03%) |
Jul 17, 2017 | 73.00 | 73.58 | 72.43 | 73.17 | 114,724 | +0.08(+0.12%) |
Jul 14, 2017 | 71.74 | 73.40 | 71.53 | 73.09 | 144,270 | +1.16(+1.61%) |
Jul 13, 2017 | 71.56 | 72.03 | 71.05 | 71.93 | 159,666 | +0.38(+0.53%) |
Jul 12, 2017 | 71.20 | 72.01 | 70.90 | 71.56 | 142,215 | +0.57(+0.81%) |
Jul 11, 2017 | 70.45 | 71.14 | 69.99 | 70.98 | 328,546 | +0.65(+0.92%) |
Jul 10, 2017 | 70.24 | 71.13 | 69.36 | 70.34 | 150,643 | -0.15(-0.21%) |
Jul 07, 2017 | 69.95 | 70.78 | 69.26 | 70.49 | 187,738 | +0.87(+1.25%) |
Jul 06, 2017 | 69.68 | 70.79 | 69.09 | 69.61 | 202,324 | -0.55(-0.79%) |
Jul 05, 2017 | 69.11 | 70.69 | 69.07 | 70.17 | 189,553 | +1.05(+1.52%) |
Jul 03, 2017 | 69.66 | 70.38 | 69.02 | 69.11 | 99,835 | -0.23(-0.34%) |
Jun 30, 2017 | 70.27 | 70.62 | 69.03 | 69.35 | 216,291 | -0.83(-1.18%) |
Jun 29, 2017 | 71.30 | 71.30 | 68.88 | 70.18 | 449,263 | -1.03(-1.45%) |
Jun 28, 2017 | 69.81 | 71.69 | 68.75 | 71.21 | 335,945 | +1.95(+2.82%) |
Jun 27, 2017 | 72.15 | 72.61 | 69.14 | 69.26 | 341,356 | -0.81(-1.15%) |
Jun 26, 2017 | 70.15 | 70.50 | 69.72 | 70.06 | 171,217 | +0.21(+0.30%) |
Jun 23, 2017 | 69.60 | 70.04 | 68.09 | 69.86 | 1,022,993 | +0.30(+0.43%) |
Jun 22, 2017 | 69.62 | 69.94 | 68.41 | 69.56 | 123,072 | -0.26(-0.38%) |
Jun 21, 2017 | 69.52 | 70.37 | 68.67 | 69.82 | 159,946 | +0.41(+0.60%) |
Jun 20, 2017 | 69.85 | 70.78 | 69.00 | 69.41 | 172,121 | -0.64(-0.91%) |
Jun 19, 2017 | 70.26 | 71.21 | 69.71 | 70.04 | 282,571 | +0.26(+0.38%) |
Jun 16, 2017 | 70.46 | 71.09 | 69.73 | 69.78 | 344,179 | -1.03(-1.46%) |
Jun 15, 2017 | 70.52 | 71.41 | 69.48 | 70.81 | 203,431 | -0.62(-0.87%) |
Jun 14, 2017 | 72.55 | 73.09 | 70.84 | 71.43 | 198,414 | -1.00(-1.38%) |
Jun 13, 2017 | 72.61 | 75.29 | 72.12 | 72.43 | 175,409 | +0.12(+0.17%) |
Jun 12, 2017 | 73.12 | 73.85 | 71.37 | 72.31 | 294,461 | -1.11(-1.52%) |
Jun 09, 2017 | 74.11 | 76.68 | 72.79 | 73.42 | 361,507 | -0.51(-0.68%) |
Jun 08, 2017 | 72.44 | 74.52 | 72.19 | 73.93 | 373,139 | +1.63(+2.25%) |
Jun 07, 2017 | 71.79 | 72.51 | 71.35 | 72.30 | 195,452 | +0.60(+0.84%) |
Jun 06, 2017 | 71.23 | 71.96 | 71.02 | 71.70 | 273,668 | +0.05(+0.07%) |
Jun 05, 2017 | 71.79 | 72.39 | 71.15 | 71.65 | 189,494 | -0.29(-0.40%) |
Jun 02, 2017 | 72.09 | 72.76 | 71.29 | 71.94 | 368,299 | +0.09(+0.13%) |
Jun 01, 2017 | 70.91 | 71.90 | 70.20 | 71.85 | 220,972 | +1.13(+1.60%) |
May 31, 2017 | 71.59 | 71.99 | 70.54 | 70.72 | 247,624 | -0.67(-0.93%) |
May 30, 2017 | 71.44 | 72.01 | 71.01 | 71.38 | 99,800 | -0.23(-0.33%) |
May 26, 2017 | 71.46 | 71.85 | 70.82 | 71.62 | 139,189 | +0.09(+0.13%) |
May 25, 2017 | 71.93 | 72.60 | 71.30 | 71.52 | 131,605 | -0.16(-0.22%) |
May 24, 2017 | 71.64 | 72.29 | 71.06 | 71.68 | 215,288 | +0.25(+0.35%) |
May 23, 2017 | 71.44 | 71.75 | 70.45 | 71.43 | 144,449 | +0.37(+0.51%) |
May 22, 2017 | 70.20 | 71.15 | 69.58 | 71.06 | 270,329 | +0.98(+1.40%) |
May 19, 2017 | 70.26 | 70.64 | 69.66 | 70.08 | 365,390 | -0.02(-0.03%) |
May 18, 2017 | 69.32 | 70.26 | 68.05 | 70.10 | 281,593 | +0.77(+1.11%) |
May 17, 2017 | 72.12 | 73.27 | 69.27 | 69.33 | 301,235 | -3.75(-5.13%) |
May 16, 2017 | 72.48 | 73.51 | 72.29 | 73.08 | 202,848 | +0.66(+0.91%) |
May 15, 2017 | 71.89 | 73.04 | 71.87 | 72.42 | 132,609 | +0.76(+1.06%) |
May 12, 2017 | 72.58 | 72.92 | 71.45 | 71.66 | 151,662 | -1.11(-1.53%) |
May 11, 2017 | 73.13 | 73.66 | 72.44 | 72.78 | 190,426 | -0.54(-0.74%) |
May 10, 2017 | 73.29 | 73.92 | 73.21 | 73.32 | 188,372 | +0.18(+0.24%) |
May 09, 2017 | 73.15 | 73.89 | 72.61 | 73.14 | 133,532 | +0.24(+0.33%) |
May 08, 2017 | 73.07 | 74.27 | 72.71 | 72.90 | 167,111 | -0.18(-0.24%) |
May 05, 2017 | 73.74 | 73.86 | 72.85 | 73.08 | 181,211 | -0.57(-0.78%) |
May 04, 2017 | 73.79 | 73.93 | 73.07 | 73.65 | 152,997 | -0.02(-0.03%) |
May 03, 2017 | 73.35 | 74.22 | 72.60 | 73.67 | 332,988 | +0.02(+0.03%) |
May 02, 2017 | 73.78 | 74.27 | 73.04 | 73.65 | 291,154 | -0.37(-0.49%) |