Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 77.92 | 82.22 | 77.34 | 79.87 | 38,241,628 | -5.53(-6.47%) |
Feb 27, 2018 | 87.03 | 87.73 | 85.12 | 85.40 | 9,530,841 | -1.53(-1.76%) |
Feb 26, 2018 | 87.30 | 87.35 | 86.22 | 86.93 | 5,307,981 | +0.02(+0.02%) |
Feb 23, 2018 | 86.77 | 87.03 | 86.14 | 86.92 | 4,888,443 | +0.53(+0.62%) |
Feb 22, 2018 | 86.38 | 4,890,764 | +1.38(+1.63%) | |||
Feb 21, 2018 | 85.59 | 86.66 | 84.89 | 85.00 | 4,756,636 | -0.28(-0.32%) |
Feb 20, 2018 | 86.08 | 86.94 | 85.08 | 85.28 | 7,456,728 | -0.59(-0.69%) |
Feb 16, 2018 | 85.86 | 85.86 | 85.86 | 0 | -0.18(-0.21%) | |
Feb 15, 2018 | 87.53 | 87.54 | 85.25 | 86.04 | 6,393,760 | -0.37(-0.43%) |
Feb 14, 2018 | 84.78 | 86.84 | 84.16 | 86.42 | 9,417,181 | +0.78(+0.91%) |
Feb 13, 2018 | 86.44 | 87.02 | 84.58 | 85.64 | 6,212,556 | -1.53(-1.76%) |
Feb 12, 2018 | 87.59 | 88.26 | 86.63 | 87.17 | 9,047,791 | +0.54(+0.63%) |
Feb 09, 2018 | 85.76 | 87.51 | 82.48 | 86.63 | 10,843,902 | +1.93(+2.27%) |
Feb 08, 2018 | 89.08 | 89.25 | 84.60 | 84.70 | 8,577,767 | -4.38(-4.91%) |
Feb 07, 2018 | 89.15 | 91.22 | 88.93 | 89.08 | 5,879,828 | -0.27(-0.30%) |
Feb 06, 2018 | 84.95 | 89.83 | 84.53 | 89.35 | 10,126,744 | +0.78(+0.89%) |
Feb 05, 2018 | 90.38 | 91.71 | 86.51 | 88.57 | 9,257,823 | -1.93(-2.13%) |
Feb 02, 2018 | 92.59 | 92.60 | 90.18 | 90.49 | 7,007,947 | -2.10(-2.27%) |
Feb 01, 2018 | 92.58 | 93.68 | 92.05 | 92.60 | 5,521,609 | -0.78(-0.83%) |
Jan 31, 2018 | 94.21 | 94.68 | 93.20 | 93.37 | 7,943,563 | -0.40(-0.43%) |
Jan 30, 2018 | 94.24 | 94.51 | 93.79 | 93.77 | 7,134,638 | -1.48(-1.55%) |
Jan 29, 2018 | 96.29 | 96.62 | 95.11 | 95.25 | 4,248,065 | -0.50(-0.52%) |
Jan 26, 2018 | 95.07 | 95.75 | 94.08 | 95.75 | 4,505,880 | +0.91(+0.96%) |
Jan 25, 2018 | 97.12 | 97.16 | 94.60 | 94.84 | 5,456,693 | -0.30(-0.32%) |
Jan 24, 2018 | 95.74 | 95.97 | 94.41 | 95.14 | 4,482,623 | -0.35(-0.36%) |
Jan 23, 2018 | 95.39 | 96.56 | 94.64 | 95.49 | 6,862,244 | +0.37(+0.38%) |
Jan 22, 2018 | 95.03 | 95.37 | 93.56 | 95.13 | 7,976,226 | +1.92(+2.06%) |
Jan 19, 2018 | 92.61 | 93.56 | 91.01 | 93.21 | 10,762,344 | +3.19(+3.54%) |
Jan 18, 2018 | 90.61 | 90.70 | 89.53 | 90.02 | 6,706,040 | -0.28(-0.31%) |
Jan 17, 2018 | 89.93 | 90.84 | 89.31 | 90.30 | 5,963,270 | +0.63(+0.70%) |
Jan 16, 2018 | 90.14 | 92.67 | 88.89 | 89.67 | 15,265,437 | +0.10(+0.11%) |
Jan 12, 2018 | 89.58 | 89.58 | 89.58 | 0 | +4.55(+5.35%) | |
Jan 11, 2018 | 83.96 | 85.06 | 83.49 | 85.03 | 3,572,235 | +1.39(+1.67%) |
Jan 10, 2018 | 83.89 | 84.00 | 83.35 | 83.63 | 3,127,954 | -0.34(-0.40%) |
Jan 09, 2018 | 83.77 | 84.30 | 83.09 | 83.97 | 4,627,221 | +0.75(+0.90%) |
Jan 08, 2018 | 83.82 | 84.49 | 83.19 | 83.23 | 6,971,418 | -0.91(-1.09%) |
Jan 05, 2018 | 83.48 | 84.19 | 83.27 | 84.14 | 6,220,012 | +1.78(+2.16%) |
Jan 04, 2018 | 81.88 | 82.44 | 81.33 | 82.36 | 3,989,050 | +0.64(+0.78%) |
Jan 03, 2018 | 81.49 | 81.79 | 80.97 | 81.73 | 5,147,858 | +0.36(+0.44%) |
Jan 02, 2018 | 82.61 | 82.73 | 81.28 | 81.37 | 7,400,126 | -1.17(-1.42%) |
Dec 29, 2017 | 82.54 | 82.54 | 82.54 | 0 | +0.07(+0.09%) | |
Dec 28, 2017 | 82.19 | 82.54 | 81.85 | 82.47 | 4,012,771 | +0.67(+0.81%) |
Dec 27, 2017 | 81.67 | 82.06 | 81.61 | 81.81 | 3,109,010 | +0.20(+0.24%) |
Dec 26, 2017 | 81.09 | 81.78 | 80.92 | 81.61 | 3,102,012 | +0.62(+0.77%) |
Dec 22, 2017 | 80.74 | 81.04 | 80.10 | 80.99 | 4,076,989 | +0.41(+0.51%) |
Dec 21, 2017 | 79.90 | 80.85 | 79.84 | 80.58 | 5,778,715 | +0.48(+0.60%) |
Dec 20, 2017 | 79.25 | 80.77 | 78.98 | 80.10 | 7,349,661 | +1.18(+1.50%) |
Dec 19, 2017 | 78.02 | 79.33 | 77.47 | 78.92 | 6,366,014 | +1.26(+1.62%) |
Dec 18, 2017 | 77.37 | 78.23 | 77.30 | 77.66 | 8,093,860 | +0.67(+0.87%) |
Dec 15, 2017 | 76.36 | 77.39 | 76.35 | 76.99 | 8,932,330 | +0.99(+1.30%) |
Dec 14, 2017 | 76.41 | 76.69 | 75.82 | 76.01 | 4,369,412 | -0.02(-0.02%) |
Dec 13, 2017 | 75.80 | 76.19 | 75.59 | 76.02 | 6,443,739 | +0.54(+0.72%) |
Dec 12, 2017 | 75.48 | 76.12 | 75.38 | 75.48 | 8,023,172 | -0.49(-0.64%) |
Dec 11, 2017 | 76.01 | 76.47 | 75.68 | 75.97 | 7,626,266 | -0.05(-0.07%) |
Dec 08, 2017 | 74.47 | 76.14 | 74.47 | 76.02 | 8,665,830 | +1.75(+2.36%) |
Dec 07, 2017 | 73.19 | 74.37 | 73.03 | 74.27 | 11,700,046 | +1.09(+1.49%) |
Dec 06, 2017 | 74.16 | 76.46 | 73.15 | 73.18 | 13,645,990 | -3.47(-4.53%) |
Dec 05, 2017 | 78.18 | 78.64 | 76.63 | 76.65 | 10,882,985 | -1.54(-1.97%) |
Dec 04, 2017 | 75.44 | 78.58 | 75.23 | 78.19 | 14,689,470 | +3.38(+4.52%) |
Dec 01, 2017 | 73.93 | 74.98 | 73.23 | 74.81 | 5,557,208 | +0.76(+1.03%) |
Nov 30, 2017 | 74.11 | 75.21 | 73.80 | 74.04 | 10,254,152 | +0.06(+0.08%) |
Nov 29, 2017 | 72.60 | 74.92 | 72.47 | 73.98 | 11,905,376 | +1.44(+1.98%) |
Nov 28, 2017 | 70.77 | 72.60 | 70.77 | 72.54 | 8,597,996 | +1.64(+2.32%) |
Nov 27, 2017 | 71.74 | 70.64 | 70.90 | 7,488,939 | +0.52(+0.74%) | |
Nov 24, 2017 | 70.99 | 71.01 | 70.26 | 70.38 | 3,200,054 | -0.28(-0.40%) |
Nov 22, 2017 | 71.80 | 72.10 | 70.65 | 70.66 | 7,883,291 | -0.91(-1.28%) |
Nov 21, 2017 | 70.78 | 73.02 | 70.61 | 71.57 | 14,728,374 | -0.77(-1.07%) |
Nov 20, 2017 | 72.19 | 72.74 | 71.39 | 72.35 | 8,438,163 | +1.10(+1.55%) |
Nov 17, 2017 | 70.61 | 71.49 | 70.31 | 71.25 | 7,844,000 | +0.67(+0.94%) |
Nov 16, 2017 | 69.90 | 70.65 | 69.48 | 70.58 | 6,220,332 | +0.98(+1.40%) |
Nov 15, 2017 | 70.16 | 70.20 | 69.51 | 69.60 | 5,855,044 | -0.76(-1.09%) |
Nov 14, 2017 | 68.54 | 70.39 | 68.51 | 70.37 | 7,317,115 | +1.51(+2.19%) |
Nov 13, 2017 | 68.83 | 69.16 | 68.56 | 68.86 | 7,839,328 | +0.04(+0.05%) |
Nov 10, 2017 | 69.21 | 69.29 | 68.63 | 68.82 | 8,390,620 | -0.52(-0.76%) |
Nov 09, 2017 | 69.19 | 69.54 | 68.73 | 69.34 | 5,107,873 | -0.01(-0.01%) |
Nov 08, 2017 | 68.83 | 69.74 | 68.55 | 69.35 | 5,343,483 | +0.41(+0.59%) |
Nov 07, 2017 | 69.02 | 69.56 | 68.58 | 68.95 | 5,192,847 | +0.20(+0.28%) |
Nov 06, 2017 | 69.55 | 69.60 | 68.63 | 68.75 | 4,358,538 | -0.45(-0.65%) |
Nov 03, 2017 | 68.38 | 69.37 | 68.05 | 69.20 | 6,093,780 | +1.13(+1.66%) |
Nov 02, 2017 | 70.34 | 70.43 | 66.93 | 68.07 | 12,886,526 | -2.90(-4.09%) |
Nov 01, 2017 | 70.71 | 71.49 | 70.53 | 70.98 | 5,184,594 | -0.03(-0.04%) |
Oct 31, 2017 | 70.61 | 71.24 | 70.56 | 71.01 | 5,704,790 | +0.48(+0.68%) |
Oct 30, 2017 | 71.29 | 71.33 | 70.52 | 70.53 | 8,112,074 | -1.07(-1.49%) |
Oct 27, 2017 | 71.72 | 71.96 | 70.53 | 71.59 | 8,238,860 | -0.82(-1.13%) |
Oct 26, 2017 | 72.04 | 73.24 | 71.90 | 72.41 | 5,780,708 | +0.48(+0.67%) |
Oct 25, 2017 | 72.06 | 72.43 | 71.52 | 71.93 | 4,795,388 | -0.15(-0.21%) |
Oct 24, 2017 | 70.93 | 72.08 | 70.82 | 72.08 | 5,551,514 | +1.03(+1.45%) |
Oct 23, 2017 | 70.89 | 71.75 | 70.79 | 71.05 | 6,584,543 | +0.33(+0.46%) |
Oct 20, 2017 | 72.07 | 72.14 | 70.63 | 70.72 | 7,363,767 | -1.09(-1.51%) |
Oct 19, 2017 | 71.29 | 71.92 | 71.07 | 71.81 | 3,779,291 | +0.46(+0.64%) |
Oct 18, 2017 | 71.71 | 71.85 | 71.32 | 71.35 | 4,595,950 | -0.32(-0.44%) |
Oct 17, 2017 | 71.82 | 72.17 | 70.89 | 71.67 | 6,244,580 | -0.08(-0.11%) |
Oct 16, 2017 | 72.67 | 72.84 | 71.66 | 71.75 | 5,305,478 | -1.00(-1.37%) |
Oct 13, 2017 | 72.21 | 72.91 | 72.08 | 72.75 | 6,258,470 | +0.67(+0.93%) |
Oct 12, 2017 | 71.75 | 72.30 | 71.34 | 72.08 | 3,918,285 | +0.32(+0.44%) |
Oct 11, 2017 | 71.72 | 72.07 | 71.61 | 71.76 | 5,559,192 | +0.10(+0.14%) |
Oct 10, 2017 | 72.14 | 72.34 | 71.59 | 71.66 | 4,606,542 | -0.57(-0.78%) |
Oct 09, 2017 | 72.37 | 72.82 | 72.04 | 72.23 | 4,317,978 | -0.11(-0.15%) |
Oct 06, 2017 | 72.59 | 73.02 | 72.09 | 72.33 | 4,613,407 | -0.35(-0.49%) |
Oct 05, 2017 | 71.91 | 73.11 | 71.82 | 72.68 | 5,888,370 | +0.71(+0.98%) |
Oct 04, 2017 | 71.85 | 72.23 | 71.62 | 71.98 | 4,841,004 | +0.10(+0.14%) |
Oct 03, 2017 | 71.47 | 72.11 | 71.45 | 71.88 | 4,490,422 | +0.49(+0.69%) |
Oct 02, 2017 | 70.72 | 71.81 | 70.56 | 71.39 | 8,301,216 | +0.75(+1.06%) |
Sep 29, 2017 | 70.32 | 70.82 | 70.10 | 70.63 | 5,038,060 | +0.43(+0.62%) |
Sep 28, 2017 | 69.89 | 70.41 | 69.72 | 70.20 | 5,241,901 | +0.19(+0.28%) |
Sep 27, 2017 | 70.30 | 70.51 | 69.48 | 70.01 | 5,772,364 | -0.05(-0.08%) |
Sep 26, 2017 | 70.28 | 70.53 | 69.75 | 70.06 | 5,953,650 | -0.04(-0.06%) |
Sep 25, 2017 | 69.15 | 70.26 | 69.15 | 70.10 | 9,984,679 | +0.98(+1.42%) |
Sep 22, 2017 | 68.99 | 69.31 | 68.92 | 69.12 | 6,769,161 | +0.17(+0.24%) |
Sep 21, 2017 | 68.92 | 69.10 | 68.47 | 68.96 | 7,003,391 | +0.11(+0.17%) |
Sep 20, 2017 | 68.24 | 68.99 | 68.21 | 68.84 | 7,551,018 | +0.37(+0.54%) |
Sep 19, 2017 | 68.70 | 69.05 | 68.21 | 68.47 | 6,778,088 | -0.16(-0.23%) |
Sep 18, 2017 | 68.77 | 69.09 | 68.31 | 68.63 | 9,440,799 | -0.28(-0.41%) |
Sep 15, 2017 | 69.30 | 69.61 | 68.88 | 68.91 | 16,430,753 | -0.42(-0.60%) |
Sep 14, 2017 | 68.83 | 69.44 | 68.83 | 69.33 | 6,338,893 | +0.53(+0.77%) |
Sep 13, 2017 | 69.65 | 70.18 | 68.67 | 68.80 | 8,456,062 | -0.71(-1.02%) |
Sep 12, 2017 | 68.81 | 69.63 | 68.51 | 69.50 | 5,929,282 | +1.02(+1.50%) |
Sep 11, 2017 | 68.87 | 69.14 | 67.67 | 68.48 | 8,580,630 | -0.94(-1.35%) |
Sep 08, 2017 | 68.96 | 70.11 | 68.59 | 69.42 | 13,146,900 | +0.78(+1.13%) |
Sep 07, 2017 | 69.21 | 69.57 | 67.60 | 68.64 | 11,776,702 | +0.19(+0.27%) |
Sep 06, 2017 | 67.60 | 68.49 | 67.52 | 68.45 | 9,272,656 | +1.58(+2.37%) |
Sep 05, 2017 | 66.51 | 67.28 | 66.30 | 66.87 | 9,682,137 | +0.91(+1.38%) |
Sep 01, 2017 | 65.55 | 66.08 | 65.14 | 65.96 | 5,451,936 | +0.67(+1.03%) |
Aug 31, 2017 | 65.83 | 66.12 | 65.29 | 65.29 | 10,195,656 | -0.02(-0.03%) |
Aug 30, 2017 | 64.94 | 65.62 | 64.86 | 65.31 | 7,493,766 | +0.41(+0.63%) |
Aug 29, 2017 | 65.14 | 65.54 | 64.75 | 64.90 | 7,733,540 | -0.31(-0.47%) |
Aug 28, 2017 | 65.74 | 66.47 | 65.06 | 65.21 | 7,355,975 | +0.40(+0.61%) |
Aug 25, 2017 | 64.18 | 65.06 | 64.09 | 64.81 | 7,271,971 | +0.65(+1.02%) |
Aug 24, 2017 | 64.68 | 65.27 | 63.90 | 64.16 | 11,973,865 | -0.35(-0.55%) |
Aug 23, 2017 | 63.57 | 64.86 | 62.52 | 64.51 | 29,837,208 | -2.48(-3.71%) |
Aug 22, 2017 | 65.46 | 67.09 | 65.31 | 66.99 | 8,613,390 | +1.74(+2.67%) |
Aug 21, 2017 | 65.27 | 65.82 | 64.80 | 65.25 | 9,211,674 | +0.19(+0.29%) |
Aug 18, 2017 | 65.40 | 65.55 | 64.70 | 65.07 | 5,832,579 | -0.42(-0.65%) |
Aug 17, 2017 | 66.51 | 66.74 | 65.48 | 65.49 | 6,798,083 | -1.09(-1.63%) |
Aug 16, 2017 | 65.97 | 66.76 | 65.93 | 66.58 | 5,545,934 | +0.93(+1.41%) |
Aug 15, 2017 | 68.83 | 68.83 | 65.55 | 65.65 | 10,313,816 | -3.02(-4.40%) |
Aug 14, 2017 | 68.74 | 69.03 | 68.20 | 68.67 | 4,077,417 | +0.41(+0.60%) |
Aug 11, 2017 | 67.82 | 68.49 | 67.75 | 68.27 | 3,497,128 | +0.22(+0.32%) |
Aug 10, 2017 | 68.74 | 68.91 | 67.70 | 68.05 | 4,559,228 | -1.18(-1.70%) |
Aug 09, 2017 | 68.04 | 69.23 | 67.68 | 69.22 | 3,970,036 | +1.00(+1.46%) |
Aug 08, 2017 | 69.16 | 69.21 | 68.15 | 68.22 | 4,981,994 | -0.98(-1.42%) |
Aug 07, 2017 | 69.66 | 69.00 | 69.20 | 4,794,616 | -0.04(-0.06%) | |
Aug 04, 2017 | 69.33 | 69.42 | 68.64 | 69.25 | 2,821,472 | +0.41(+0.59%) |
Aug 03, 2017 | 69.04 | 69.72 | 68.80 | 68.84 | 4,338,137 | +0.04(+0.06%) |
Aug 02, 2017 | 68.54 | 69.05 | 68.48 | 68.80 | 4,174,079 | +0.03(+0.04%) |
Aug 01, 2017 | 68.28 | 68.89 | 67.37 | 68.77 | 4,222,830 | +0.38(+0.56%) |
Jul 31, 2017 | 67.66 | 68.50 | 67.48 | 68.39 | 7,733,461 | +0.81(+1.20%) |
Jul 28, 2017 | 68.00 | 68.35 | 67.33 | 67.58 | 5,659,355 | -0.46(-0.68%) |
Jul 27, 2017 | 67.00 | 68.64 | 66.99 | 68.04 | 7,848,396 | +0.90(+1.34%) |
Jul 26, 2017 | 66.88 | 67.44 | 66.53 | 67.14 | 5,071,348 | +0.26(+0.38%) |
Jul 25, 2017 | 66.00 | 67.31 | 65.84 | 66.88 | 7,364,201 | +1.22(+1.86%) |
Jul 24, 2017 | 64.94 | 66.06 | 64.56 | 65.66 | 8,770,109 | +0.78(+1.20%) |
Jul 21, 2017 | 63.92 | 65.12 | 63.90 | 64.88 | 13,218,021 | +1.12(+1.76%) |
Jul 20, 2017 | 66.75 | 66.90 | 62.90 | 63.76 | 27,189,598 | -3.75(-5.56%) |
Jul 19, 2017 | 66.99 | 67.79 | 66.97 | 67.51 | 4,818,084 | +0.76(+1.15%) |
Jul 18, 2017 | 66.99 | 67.14 | 66.67 | 66.75 | 3,612,353 | -0.41(-0.61%) |
Jul 17, 2017 | 66.83 | 67.37 | 66.73 | 67.16 | 4,507,319 | +0.33(+0.49%) |
Jul 14, 2017 | 67.24 | 66.55 | 66.83 | 5,438,104 | -0.40(-0.60%) | |
Jul 13, 2017 | 67.23 | 67.58 | 67.03 | 67.24 | 5,289,904 | +0.26(+0.39%) |
Jul 12, 2017 | 67.31 | 67.59 | 66.80 | 66.97 | 4,983,918 | -0.03(-0.04%) |
Jul 11, 2017 | 67.64 | 67.76 | 66.79 | 67.00 | 5,848,623 | -0.59(-0.87%) |
Jul 10, 2017 | 67.92 | 68.07 | 67.53 | 67.59 | 5,248,593 | -0.20(-0.30%) |
Jul 07, 2017 | 67.42 | 67.92 | 67.35 | 67.79 | 4,443,968 | +0.49(+0.73%) |
Jul 06, 2017 | 67.72 | 67.92 | 67.16 | 67.30 | 5,052,581 | -0.69(-1.01%) |
Jul 05, 2017 | 68.75 | 68.88 | 67.69 | 67.98 | 4,472,537 | -0.78(-1.14%) |
Jul 03, 2017 | 68.54 | 68.93 | 68.53 | 68.77 | 2,603,718 | +0.64(+0.94%) |
Jun 30, 2017 | 67.25 | 68.49 | 67.25 | 68.12 | 5,327,605 | +0.82(+1.21%) |
Jun 29, 2017 | 67.75 | 67.83 | 66.92 | 67.31 | 4,412,712 | -0.37(-0.55%) |
Jun 28, 2017 | 67.33 | 67.85 | 67.24 | 67.68 | 4,971,468 | +0.61(+0.90%) |
Jun 27, 2017 | 67.20 | 67.76 | 66.60 | 67.07 | 8,878,755 | -0.33(-0.48%) |
Jun 26, 2017 | 67.07 | 67.61 | 67.04 | 67.40 | 5,929,939 | +0.55(+0.83%) |
Jun 23, 2017 | 68.87 | 68.90 | 66.63 | 66.84 | 15,447,622 | -1.99(-2.90%) |
Jun 22, 2017 | 69.59 | 69.72 | 68.80 | 68.84 | 9,378,623 | -0.70(-1.01%) |
Jun 21, 2017 | 70.72 | 71.01 | 69.45 | 69.54 | 5,407,789 | -1.16(-1.64%) |
Jun 20, 2017 | 71.17 | 71.57 | 70.62 | 70.70 | 4,818,835 | -0.54(-0.76%) |
Jun 19, 2017 | 70.50 | 71.48 | 69.91 | 71.24 | 5,095,936 | +1.12(+1.60%) |
Jun 16, 2017 | 70.42 | 70.61 | 69.63 | 70.12 | 8,823,217 | -0.52(-0.73%) |
Jun 15, 2017 | 70.38 | 70.73 | 70.03 | 70.64 | 6,833,892 | -0.15(-0.21%) |
Jun 14, 2017 | 70.13 | 71.21 | 69.70 | 70.79 | 5,912,178 | +0.80(+1.14%) |
Jun 13, 2017 | 69.45 | 70.13 | 69.34 | 69.99 | 5,074,606 | +0.54(+0.78%) |
Jun 12, 2017 | 68.95 | 70.12 | 68.85 | 69.44 | 7,127,353 | +0.33(+0.48%) |
Jun 09, 2017 | 68.34 | 69.28 | 68.28 | 69.11 | 6,804,394 | +0.89(+1.30%) |
Jun 08, 2017 | 68.96 | 68.14 | 68.22 | 8,229,276 | -0.13(-0.19%) | |
Jun 07, 2017 | 69.24 | 69.36 | 68.27 | 68.35 | 6,534,275 | -0.80(-1.16%) |
Jun 06, 2017 | 69.29 | 69.58 | 68.99 | 69.15 | 8,785,456 | -0.65(-0.93%) |
Jun 05, 2017 | 70.51 | 70.59 | 69.78 | 69.80 | 3,899,591 | -0.69(-0.97%) |
Jun 02, 2017 | 70.32 | 70.95 | 70.32 | 70.49 | 4,993,460 | -0.18(-0.26%) |
Jun 01, 2017 | 69.21 | 70.67 | 68.79 | 70.67 | 7,215,347 | +1.46(+2.11%) |
May 31, 2017 | 69.87 | 69.98 | 68.63 | 69.21 | 9,876,194 | -0.56(-0.81%) |
May 30, 2017 | 70.97 | 71.01 | 69.66 | 69.78 | 7,900,784 | -1.32(-1.85%) |
May 26, 2017 | 71.40 | 71.60 | 70.79 | 71.09 | 5,202,707 | -0.37(-0.52%) |
May 25, 2017 | 70.35 | 71.75 | 70.28 | 71.46 | 11,704,520 | +1.30(+1.85%) |
May 24, 2017 | 69.71 | 70.54 | 68.89 | 70.16 | 21,621,688 | -2.19(-3.02%) |
May 23, 2017 | 73.93 | 73.98 | 72.18 | 72.35 | 10,821,174 | -1.50(-2.03%) |
May 22, 2017 | 74.54 | 74.62 | 73.79 | 73.85 | 8,391,220 | -0.47(-0.64%) |
May 19, 2017 | 73.95 | 74.62 | 73.72 | 74.33 | 4,418,990 | +0.47(+0.64%) |
May 18, 2017 | 73.59 | 74.20 | 73.48 | 73.85 | 5,224,614 | +0.26(+0.36%) |
May 17, 2017 | 75.00 | 74.60 | 73.52 | 73.59 | 5,659,994 | -1.41(-1.89%) |
May 16, 2017 | 75.57 | 75.74 | 74.72 | 75.00 | 6,466,919 | +0.15(+0.20%) |
May 15, 2017 | 74.86 | 75.62 | 74.56 | 74.86 | 8,407,963 | +0.33(+0.44%) |
May 12, 2017 | 74.43 | 74.72 | 74.06 | 74.53 | 4,061,896 | +0.11(+0.14%) |
May 11, 2017 | 75.35 | 75.40 | 73.97 | 74.43 | 7,261,913 | -1.19(-1.58%) |
May 10, 2017 | 75.45 | 75.68 | 75.08 | 75.62 | 5,863,167 | +0.18(+0.24%) |
May 09, 2017 | 75.74 | 75.79 | 75.22 | 75.44 | 6,448,412 | -0.13(-0.17%) |
May 08, 2017 | 75.57 | 75.73 | 75.05 | 75.57 | 4,678,526 | +0.00(+0.00%) |
May 05, 2017 | 75.30 | 75.57 | 74.77 | 75.57 | 3,445,898 | +0.53(+0.70%) |
May 04, 2017 | 75.37 | 75.44 | 74.69 | 75.04 | 3,902,850 | -0.11(-0.15%) |
May 03, 2017 | 75.05 | 75.57 | 74.81 | 75.15 | 4,224,202 | +0.13(+0.18%) |
May 02, 2017 | 74.48 | 75.07 | 73.98 | 75.02 | 4,838,436 | +0.86(+1.16%) |
May 01, 2017 | 74.55 | 74.78 | 74.01 | 74.16 | 4,372,398 | -0.42(-0.57%) |
Apr 28, 2017 | 74.83 | 74.94 | 73.85 | 74.58 | 5,456,971 | -0.34(-0.46%) |
Apr 27, 2017 | 75.08 | 75.36 | 74.57 | 74.93 | 7,495,587 | +0.04(+0.05%) |
Apr 26, 2017 | 74.35 | 75.26 | 74.17 | 74.89 | 5,015,984 | +0.63(+0.85%) |
Apr 25, 2017 | 74.50 | 74.96 | 73.87 | 74.26 | 6,629,365 | +0.30(+0.40%) |
Apr 24, 2017 | 73.81 | 74.22 | 73.44 | 73.96 | 5,182,283 | +0.92(+1.26%) |
Apr 21, 2017 | 72.85 | 73.23 | 72.60 | 73.04 | 5,981,125 | +0.16(+0.22%) |
Apr 20, 2017 | 72.12 | 73.12 | 72.04 | 72.88 | 5,187,219 | +1.14(+1.59%) |
Apr 19, 2017 | 72.18 | 72.40 | 71.72 | 71.74 | 4,499,715 | -0.12(-0.17%) |
Apr 18, 2017 | 71.58 | 72.03 | 71.44 | 71.86 | 3,470,311 | +0.16(+0.22%) |
Apr 17, 2017 | 70.93 | 71.73 | 70.92 | 71.71 | 3,780,691 | +0.78(+1.10%) |
Apr 13, 2017 | 71.43 | 71.68 | 70.92 | 70.93 | 4,395,839 | -0.71(-0.99%) |
Apr 12, 2017 | 71.62 | 71.90 | 71.13 | 71.64 | 4,244,221 | -0.47(-0.66%) |
Apr 11, 2017 | 72.00 | 72.41 | 71.54 | 72.11 | 3,556,155 | -0.01(-0.01%) |
Apr 10, 2017 | 71.82 | 72.62 | 71.82 | 72.12 | 3,414,632 | +0.24(+0.34%) |
Apr 07, 2017 | 71.67 | 72.10 | 71.67 | 71.87 | 3,707,041 | +0.15(+0.21%) |
Apr 06, 2017 | 71.64 | 72.15 | 71.57 | 71.72 | 3,967,725 | +0.31(+0.43%) |
Apr 05, 2017 | 71.53 | 72.35 | 71.37 | 71.42 | 4,666,261 | +0.03(+0.04%) |
Apr 04, 2017 | 71.67 | 71.82 | 71.10 | 71.39 | 5,708,193 | -0.39(-0.55%) |
Apr 03, 2017 | 72.72 | 72.75 | 71.53 | 71.79 | 6,197,890 | -0.15(-0.21%) |
Mar 31, 2017 | 71.76 | 72.23 | 71.58 | 71.93 | 5,207,910 | -0.08(-0.11%) |
Mar 30, 2017 | 71.83 | 72.23 | 71.65 | 72.01 | 4,275,882 | +0.08(+0.11%) |
Mar 29, 2017 | 71.98 | 72.29 | 71.51 | 71.93 | 4,535,324 | -0.17(-0.23%) |
Mar 28, 2017 | 71.33 | 72.32 | 71.29 | 72.10 | 4,972,918 | +0.73(+1.03%) |
Mar 27, 2017 | 71.11 | 71.80 | 70.91 | 71.37 | 5,140,663 | -0.57(-0.79%) |
Mar 24, 2017 | 72.21 | 72.53 | 71.65 | 71.93 | 3,950,681 | -0.21(-0.29%) |
Mar 23, 2017 | 72.06 | 72.67 | 71.86 | 72.14 | 3,894,876 | +0.09(+0.12%) |
Mar 22, 2017 | 71.97 | 72.56 | 71.57 | 72.06 | 5,221,792 | +0.38(+0.52%) |
Mar 21, 2017 | 72.47 | 72.89 | 71.50 | 71.68 | 5,840,830 | -0.38(-0.52%) |
Mar 20, 2017 | 73.09 | 73.09 | 71.88 | 72.06 | 6,934,184 | -1.03(-1.41%) |
Mar 17, 2017 | 73.17 | 73.27 | 72.61 | 73.09 | 6,521,626 | +0.27(+0.37%) |
Mar 16, 2017 | 72.91 | 73.50 | 72.69 | 72.82 | 5,539,740 | -0.04(-0.06%) |
Mar 15, 2017 | 71.75 | 72.91 | 71.73 | 72.86 | 5,470,084 | +1.16(+1.62%) |
Mar 14, 2017 | 71.47 | 71.91 | 71.15 | 71.70 | 5,009,525 | +0.31(+0.44%) |
Mar 13, 2017 | 71.38 | 71.74 | 71.19 | 71.38 | 4,918,306 | +0.00(+0.00%) |
Mar 10, 2017 | 71.37 | 71.75 | 71.26 | 71.38 | 4,675,453 | +0.36(+0.51%) |
Mar 09, 2017 | 71.19 | 71.58 | 70.94 | 71.02 | 4,350,539 | -0.14(-0.20%) |
Mar 08, 2017 | 70.74 | 71.51 | 70.74 | 71.16 | 5,564,738 | +0.43(+0.61%) |
Mar 07, 2017 | 70.88 | 71.16 | 70.57 | 70.74 | 5,392,007 | -0.16(-0.22%) |
Mar 06, 2017 | 71.11 | 71.31 | 70.89 | 70.89 | 7,556,424 | -0.58(-0.81%) |
Mar 03, 2017 | 70.53 | 71.64 | 70.49 | 71.47 | 7,491,894 | +1.12(+1.59%) |
Mar 02, 2017 | 71.20 | 71.23 | 70.25 | 70.35 | 9,626,797 | -0.92(-1.29%) |