Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 104.57 | 105.11 | 102.61 | 102.64 | 3,570,812 | -1.29(-1.24%) |
Feb 27, 2018 | 106.32 | 107.41 | 103.09 | 103.93 | 2,959,235 | -2.29(-2.16%) |
Feb 26, 2018 | 107.50 | 108.83 | 106.01 | 106.22 | 2,825,535 | -0.39(-0.37%) |
Feb 23, 2018 | 107.67 | 107.70 | 104.46 | 106.61 | 2,557,745 | -0.39(-0.36%) |
Feb 22, 2018 | 106.50 | 107.84 | 106.11 | 107.00 | 1,656,981 | +1.31(+1.24%) |
Feb 21, 2018 | 106.81 | 108.26 | 105.57 | 105.69 | 1,532,838 | -1.12(-1.05%) |
Feb 20, 2018 | 105.71 | 108.22 | 104.66 | 106.81 | 2,430,693 | -1.15(-1.07%) |
Feb 16, 2018 | 107.96 | 107.96 | 107.96 | 0 | -0.61(-0.56%) | |
Feb 15, 2018 | 106.02 | 108.58 | 105.27 | 108.57 | 1,975,306 | +2.70(+2.55%) |
Feb 14, 2018 | 107.77 | 104.84 | 105.87 | 2,641,963 | +1.03(+0.98%) | |
Feb 13, 2018 | 103.73 | 106.82 | 103.72 | 104.84 | 2,467,977 | +0.10(+0.10%) |
Feb 12, 2018 | 108.17 | 108.69 | 103.68 | 104.74 | 5,204,130 | -2.88(-2.68%) |
Feb 09, 2018 | 102.33 | 108.91 | 101.54 | 107.62 | 4,168,825 | +6.04(+5.95%) |
Feb 08, 2018 | 105.74 | 106.35 | 101.54 | 101.58 | 2,998,502 | -4.50(-4.24%) |
Feb 07, 2018 | 107.07 | 108.02 | 106.06 | 106.08 | 2,124,663 | -1.77(-1.64%) |
Feb 06, 2018 | 103.03 | 108.48 | 101.07 | 107.85 | 2,784,991 | +0.71(+0.66%) |
Feb 05, 2018 | 108.39 | 110.44 | 106.23 | 107.14 | 2,000,727 | -1.69(-1.55%) |
Feb 02, 2018 | 112.53 | 112.89 | 108.67 | 108.83 | 2,159,934 | -5.04(-4.43%) |
Feb 01, 2018 | 113.60 | 114.89 | 111.74 | 113.87 | 1,436,476 | -1.13(-0.98%) |
Jan 31, 2018 | 114.77 | 116.65 | 113.74 | 115.00 | 1,802,780 | +0.40(+0.35%) |
Jan 30, 2018 | 115.99 | 116.46 | 114.34 | 114.60 | 1,921,055 | -1.75(-1.50%) |
Jan 29, 2018 | 115.03 | 116.58 | 114.54 | 116.35 | 1,806,100 | +0.92(+0.80%) |
Jan 26, 2018 | 115.00 | 115.50 | 113.83 | 115.43 | 1,632,284 | +0.36(+0.31%) |
Jan 25, 2018 | 114.68 | 115.52 | 113.06 | 115.07 | 1,562,625 | +0.73(+0.64%) |
Jan 24, 2018 | 114.41 | 115.48 | 112.72 | 114.34 | 1,709,120 | -0.36(-0.31%) |
Jan 23, 2018 | 115.10 | 116.28 | 113.86 | 114.70 | 2,060,136 | -0.32(-0.28%) |
Jan 22, 2018 | 114.28 | 115.04 | 113.43 | 115.02 | 1,784,495 | +0.29(+0.25%) |
Jan 19, 2018 | 113.10 | 115.00 | 112.34 | 114.73 | 1,908,248 | +1.83(+1.62%) |
Jan 18, 2018 | 113.07 | 113.33 | 111.57 | 112.90 | 1,566,448 | +0.10(+0.09%) |
Jan 17, 2018 | 114.49 | 114.79 | 112.57 | 112.80 | 2,230,787 | -0.08(-0.07%) |
Jan 16, 2018 | 115.49 | 115.89 | 112.55 | 112.88 | 2,022,578 | -1.96(-1.71%) |
Jan 12, 2018 | 114.84 | 114.84 | 114.84 | 0 | +3.49(+3.13%) | |
Jan 11, 2018 | 109.66 | 111.69 | 109.18 | 111.35 | 2,063,706 | +1.72(+1.57%) |
Jan 10, 2018 | 109.63 | 1,048,811 | -0.06(-0.05%) | |||
Jan 09, 2018 | 109.50 | 109.81 | 108.66 | 109.69 | 1,584,396 | +0.59(+0.54%) |
Jan 08, 2018 | 110.76 | 111.63 | 109.05 | 109.10 | 1,801,661 | -2.04(-1.84%) |
Jan 05, 2018 | 109.59 | 111.23 | 109.29 | 111.14 | 2,055,498 | +2.28(+2.09%) |
Jan 04, 2018 | 108.10 | 109.76 | 106.50 | 108.86 | 1,825,534 | +0.84(+0.78%) |
Jan 03, 2018 | 109.06 | 109.48 | 107.58 | 108.02 | 1,519,844 | -0.67(-0.62%) |
Jan 02, 2018 | 107.99 | 109.21 | 107.31 | 108.69 | 1,412,062 | +1.38(+1.29%) |
Dec 29, 2017 | 107.31 | 107.31 | 107.31 | 0 | -0.76(-0.70%) | |
Dec 28, 2017 | 108.00 | 108.41 | 107.45 | 108.07 | 1,259,931 | +0.58(+0.54%) |
Dec 27, 2017 | 108.50 | 108.77 | 107.12 | 107.49 | 1,768,932 | -1.01(-0.93%) |
Dec 26, 2017 | 109.58 | 110.69 | 108.20 | 108.50 | 1,180,612 | -0.96(-0.88%) |
Dec 22, 2017 | 108.45 | 109.74 | 107.79 | 109.46 | 1,447,533 | +0.99(+0.91%) |
Dec 21, 2017 | 109.32 | 109.63 | 108.32 | 108.47 | 2,052,438 | -0.45(-0.41%) |
Dec 20, 2017 | 109.63 | 110.00 | 108.31 | 108.92 | 1,607,848 | -0.25(-0.23%) |
Dec 19, 2017 | 109.52 | 110.86 | 108.51 | 109.17 | 1,814,736 | +0.07(+0.06%) |
Dec 18, 2017 | 107.06 | 109.50 | 106.45 | 109.10 | 2,483,523 | +2.81(+2.64%) |
Dec 15, 2017 | 105.21 | 107.27 | 104.26 | 106.29 | 3,283,771 | +1.64(+1.57%) |
Dec 14, 2017 | 106.15 | 106.78 | 104.00 | 104.65 | 1,958,008 | -0.94(-0.89%) |
Dec 13, 2017 | 106.00 | 106.55 | 105.25 | 105.59 | 2,113,385 | -0.63(-0.59%) |
Dec 12, 2017 | 107.58 | 109.00 | 106.10 | 106.22 | 2,480,871 | -0.85(-0.79%) |
Dec 11, 2017 | 108.67 | 108.69 | 105.45 | 107.07 | 2,444,520 | -1.60(-1.47%) |
Dec 08, 2017 | 107.58 | 108.90 | 107.17 | 108.67 | 2,450,875 | +1.36(+1.27%) |
Dec 07, 2017 | 107.93 | 108.07 | 106.14 | 107.31 | 2,668,013 | +1.79(+1.70%) |
Dec 06, 2017 | 106.19 | 106.52 | 105.17 | 105.52 | 2,080,397 | -0.37(-0.35%) |
Dec 05, 2017 | 106.26 | 106.94 | 104.89 | 105.89 | 2,015,152 | -0.48(-0.45%) |
Dec 04, 2017 | 107.11 | 104.41 | 106.37 | 2,678,780 | +3.36(+3.26%) | |
Dec 01, 2017 | 101.82 | 103.91 | 101.19 | 103.01 | 2,461,850 | +0.25(+0.24%) |
Nov 30, 2017 | 104.15 | 105.14 | 102.65 | 102.76 | 3,960,220 | -1.38(-1.33%) |
Nov 29, 2017 | 101.31 | 104.40 | 101.01 | 104.14 | 3,309,894 | +3.20(+3.17%) |
Nov 28, 2017 | 98.39 | 101.00 | 98.38 | 100.94 | 2,464,108 | +2.74(+2.79%) |
Nov 27, 2017 | 98.32 | 98.98 | 97.70 | 98.20 | 2,517,817 | -0.18(-0.18%) |
Nov 24, 2017 | 99.70 | 99.70 | 98.03 | 98.38 | 1,741,570 | -1.39(-1.39%) |
Nov 22, 2017 | 99.23 | 100.74 | 98.99 | 99.77 | 3,054,321 | +0.31(+0.31%) |
Nov 21, 2017 | 100.15 | 100.54 | 95.44 | 99.46 | 7,828,007 | +2.35(+2.42%) |
Nov 20, 2017 | 95.12 | 97.24 | 94.71 | 97.11 | 5,260,016 | +2.50(+2.64%) |
Nov 17, 2017 | 94.79 | 95.22 | 93.99 | 94.61 | 1,945,081 | -0.02(-0.02%) |
Nov 16, 2017 | 93.56 | 94.97 | 93.15 | 94.63 | 2,135,726 | +1.54(+1.65%) |
Nov 15, 2017 | 92.83 | 93.76 | 91.31 | 93.09 | 1,998,356 | -0.36(-0.39%) |
Nov 14, 2017 | 93.48 | 93.57 | 92.30 | 93.45 | 2,054,437 | -0.24(-0.26%) |
Nov 13, 2017 | 94.71 | 95.46 | 92.98 | 93.69 | 1,737,409 | -1.37(-1.44%) |
Nov 10, 2017 | 94.14 | 95.64 | 93.92 | 95.06 | 2,995,798 | +0.68(+0.72%) |
Nov 09, 2017 | 93.35 | 95.09 | 93.35 | 94.38 | 1,713,584 | +0.48(+0.51%) |
Nov 08, 2017 | 93.32 | 94.66 | 93.10 | 93.90 | 1,193,766 | +0.28(+0.30%) |
Nov 07, 2017 | 93.47 | 93.78 | 92.48 | 93.62 | 1,474,787 | +0.23(+0.25%) |
Nov 06, 2017 | 93.48 | 93.74 | 92.38 | 93.39 | 1,334,947 | -0.36(-0.38%) |
Nov 03, 2017 | 93.28 | 94.49 | 92.81 | 93.75 | 2,538,306 | +1.20(+1.30%) |
Nov 02, 2017 | 91.20 | 94.80 | 90.89 | 92.55 | 2,194,202 | +1.43(+1.57%) |
Nov 01, 2017 | 91.60 | 92.06 | 90.34 | 91.12 | 1,750,042 | -0.13(-0.14%) |
Oct 31, 2017 | 91.63 | 92.21 | 91.05 | 91.25 | 1,384,384 | -0.19(-0.21%) |
Oct 30, 2017 | 92.52 | 92.92 | 90.30 | 91.44 | 2,234,380 | -1.77(-1.90%) |
Oct 27, 2017 | 92.02 | 93.33 | 90.85 | 93.21 | 2,192,151 | -0.02(-0.02%) |
Oct 26, 2017 | 92.12 | 93.34 | 91.78 | 93.23 | 1,638,732 | +1.62(+1.77%) |
Oct 25, 2017 | 91.50 | 91.90 | 91.06 | 91.61 | 1,159,867 | -0.17(-0.19%) |
Oct 24, 2017 | 91.61 | 92.31 | 91.13 | 91.78 | 2,523,112 | +0.06(+0.07%) |
Oct 23, 2017 | 92.38 | 93.68 | 91.58 | 91.72 | 1,579,072 | -0.65(-0.70%) |
Oct 20, 2017 | 91.95 | 92.55 | 91.58 | 92.37 | 1,971,461 | +0.96(+1.05%) |
Oct 19, 2017 | 91.40 | 91.93 | 90.80 | 91.41 | 1,222,338 | -0.06(-0.07%) |
Oct 18, 2017 | 91.45 | 92.05 | 91.26 | 91.47 | 1,476,071 | -0.06(-0.07%) |
Oct 17, 2017 | 91.70 | 92.22 | 91.15 | 91.53 | 1,167,094 | -0.42(-0.46%) |
Oct 16, 2017 | 91.06 | 92.05 | 91.06 | 91.95 | 1,837,813 | +0.45(+0.49%) |
Oct 13, 2017 | 90.16 | 92.15 | 89.94 | 91.50 | 2,058,070 | +0.13(+0.14%) |
Oct 12, 2017 | 91.23 | 91.50 | 89.95 | 91.37 | 2,185,270 | +0.14(+0.15%) |
Oct 11, 2017 | 89.20 | 91.39 | 89.15 | 91.23 | 2,660,655 | +1.93(+2.16%) |
Oct 10, 2017 | 88.56 | 90.51 | 88.50 | 89.30 | 1,861,392 | +0.93(+1.05%) |
Oct 09, 2017 | 89.61 | 89.61 | 87.92 | 88.37 | 1,834,897 | -1.05(-1.17%) |
Oct 06, 2017 | 88.64 | 89.50 | 88.34 | 89.42 | 2,524,410 | +0.27(+0.30%) |
Oct 05, 2017 | 89.04 | 89.90 | 88.63 | 89.15 | 2,074,307 | +0.10(+0.11%) |
Oct 04, 2017 | 88.00 | 89.77 | 87.62 | 89.05 | 3,784,163 | +2.23(+2.57%) |
Oct 03, 2017 | 86.75 | 87.37 | 86.36 | 86.82 | 1,497,878 | +0.35(+0.40%) |
Oct 02, 2017 | 86.60 | 86.92 | 86.18 | 86.47 | 1,618,539 | -0.35(-0.40%) |
Sep 29, 2017 | 85.68 | 87.19 | 85.68 | 86.82 | 1,819,907 | +1.14(+1.33%) |
Sep 28, 2017 | 85.15 | 85.82 | 84.65 | 85.68 | 1,761,318 | +0.01(+0.01%) |
Sep 27, 2017 | 85.27 | 86.22 | 84.37 | 85.67 | 1,751,276 | +0.78(+0.92%) |
Sep 26, 2017 | 85.21 | 86.05 | 84.75 | 84.89 | 1,535,650 | -0.10(-0.12%) |
Sep 25, 2017 | 84.08 | 86.02 | 84.08 | 84.99 | 1,985,785 | +0.37(+0.44%) |
Sep 22, 2017 | 83.12 | 84.80 | 83.04 | 84.62 | 2,232,309 | +1.48(+1.78%) |
Sep 21, 2017 | 83.44 | 83.54 | 82.40 | 83.14 | 1,170,513 | -0.28(-0.34%) |
Sep 20, 2017 | 83.44 | 83.96 | 82.29 | 83.42 | 1,784,351 | -0.01(-0.01%) |
Sep 19, 2017 | 83.09 | 83.55 | 82.36 | 83.43 | 2,252,482 | +0.24(+0.29%) |
Sep 18, 2017 | 83.45 | 84.56 | 83.06 | 83.19 | 1,670,896 | -0.29(-0.35%) |
Sep 15, 2017 | 83.59 | 84.31 | 83.00 | 83.48 | 2,757,320 | +0.02(+0.02%) |
Sep 14, 2017 | 84.14 | 84.40 | 83.13 | 83.46 | 1,807,227 | -0.95(-1.13%) |
Sep 13, 2017 | 83.97 | 84.90 | 83.66 | 84.41 | 2,077,231 | +0.43(+0.51%) |
Sep 12, 2017 | 83.32 | 84.56 | 83.24 | 83.98 | 1,655,813 | +0.58(+0.70%) |
Sep 11, 2017 | 83.14 | 83.51 | 82.20 | 83.40 | 2,790,886 | +0.57(+0.69%) |
Sep 08, 2017 | 83.35 | 83.95 | 81.71 | 82.83 | 2,708,044 | -0.40(-0.48%) |
Sep 07, 2017 | 82.85 | 83.49 | 82.67 | 83.23 | 2,073,697 | +0.50(+0.60%) |
Sep 06, 2017 | 82.47 | 83.29 | 82.23 | 82.73 | 2,467,731 | +0.24(+0.29%) |
Sep 05, 2017 | 81.41 | 83.32 | 81.37 | 82.49 | 3,277,958 | +1.43(+1.76%) |
Sep 01, 2017 | 79.79 | 81.29 | 79.66 | 81.06 | 3,236,064 | +1.42(+1.78%) |
Aug 31, 2017 | 79.23 | 80.23 | 78.32 | 79.64 | 3,672,611 | -0.08(-0.10%) |
Aug 30, 2017 | 79.76 | 80.16 | 79.34 | 79.72 | 2,771,319 | +0.02(+0.03%) |
Aug 29, 2017 | 79.59 | 80.30 | 79.43 | 79.70 | 3,087,448 | -0.68(-0.85%) |
Aug 28, 2017 | 80.78 | 81.50 | 80.21 | 80.38 | 2,474,887 | -0.01(-0.01%) |
Aug 25, 2017 | 79.88 | 80.78 | 77.92 | 80.39 | 4,449,475 | +1.89(+2.41%) |
Aug 24, 2017 | 82.21 | 82.25 | 77.57 | 78.50 | 13,435,433 | +4.18(+5.62%) |
Aug 23, 2017 | 74.63 | 74.95 | 73.86 | 74.32 | 4,428,239 | -0.63(-0.84%) |
Aug 22, 2017 | 74.51 | 75.43 | 74.51 | 74.95 | 1,771,725 | +0.70(+0.94%) |
Aug 21, 2017 | 74.22 | 74.67 | 73.74 | 74.25 | 2,500,299 | +0.00(+0.00%) |
Aug 18, 2017 | 74.24 | 74.87 | 74.20 | 74.25 | 2,128,280 | -0.09(-0.12%) |
Aug 17, 2017 | 74.03 | 74.81 | 73.20 | 74.34 | 2,393,497 | -0.10(-0.13%) |
Aug 16, 2017 | 74.26 | 75.04 | 74.22 | 74.44 | 4,286,261 | +1.00(+1.36%) |
Aug 15, 2017 | 74.57 | 74.89 | 73.31 | 73.44 | 3,203,859 | -1.18(-1.58%) |
Aug 14, 2017 | 74.14 | 75.70 | 73.95 | 74.62 | 3,403,915 | +1.12(+1.52%) |
Aug 11, 2017 | 73.01 | 73.89 | 72.85 | 73.50 | 1,789,553 | +0.42(+0.57%) |
Aug 10, 2017 | 74.26 | 74.29 | 72.78 | 73.08 | 2,678,990 | -1.84(-2.46%) |
Aug 09, 2017 | 75.14 | 75.57 | 74.42 | 74.92 | 2,815,921 | -0.83(-1.10%) |
Aug 08, 2017 | 75.53 | 76.06 | 75.32 | 75.75 | 2,406,275 | +0.22(+0.29%) |
Aug 07, 2017 | 74.57 | 75.92 | 74.50 | 75.53 | 3,729,438 | +1.42(+1.92%) |
Aug 04, 2017 | 74.21 | 73.23 | 74.11 | 1,922,444 | +0.58(+0.79%) | |
Aug 03, 2017 | 73.12 | 74.30 | 73.08 | 73.53 | 2,510,965 | +0.56(+0.77%) |
Aug 02, 2017 | 72.74 | 73.37 | 72.23 | 72.97 | 2,195,466 | -0.04(-0.05%) |
Aug 01, 2017 | 72.10 | 73.13 | 71.79 | 73.01 | 2,573,654 | +0.93(+1.29%) |
Jul 31, 2017 | 72.00 | 72.33 | 71.19 | 72.08 | 1,416,064 | +0.28(+0.39%) |
Jul 28, 2017 | 71.92 | 72.38 | 71.17 | 71.80 | 1,750,915 | -0.44(-0.61%) |
Jul 27, 2017 | 70.97 | 72.42 | 70.37 | 72.24 | 3,007,469 | +1.32(+1.86%) |
Jul 26, 2017 | 70.30 | 71.00 | 69.54 | 70.92 | 1,653,198 | +0.33(+0.47%) |
Jul 25, 2017 | 71.02 | 70.59 | 1,996,833 | +1.31(+1.89%) | ||
Jul 24, 2017 | 70.60 | 70.60 | 68.66 | 69.28 | 2,777,003 | -1.61(-2.27%) |
Jul 21, 2017 | 70.62 | 71.36 | 70.52 | 70.89 | 2,686,096 | +0.12(+0.17%) |
Jul 20, 2017 | 71.15 | 70.09 | 70.77 | 3,045,177 | +0.42(+0.60%) | |
Jul 19, 2017 | 69.53 | 70.39 | 69.31 | 70.35 | 2,246,651 | +1.07(+1.54%) |
Jul 18, 2017 | 69.87 | 70.01 | 68.82 | 69.28 | 1,672,956 | -0.59(-0.84%) |
Jul 17, 2017 | 69.11 | 70.88 | 69.11 | 69.87 | 2,537,134 | +0.76(+1.10%) |
Jul 14, 2017 | 68.79 | 69.14 | 68.20 | 69.11 | 2,385,636 | +0.54(+0.79%) |
Jul 13, 2017 | 68.05 | 68.92 | 67.85 | 68.57 | 2,882,907 | +1.17(+1.74%) |
Jul 12, 2017 | 67.35 | 68.07 | 67.00 | 67.40 | 1,498,551 | +0.53(+0.79%) |
Jul 11, 2017 | 66.53 | 67.42 | 66.39 | 66.87 | 2,789,888 | +0.48(+0.72%) |
Jul 10, 2017 | 67.90 | 68.02 | 66.01 | 66.39 | 3,101,767 | -1.59(-2.34%) |
Jul 07, 2017 | 68.00 | 68.69 | 67.67 | 67.98 | 1,792,102 | +0.05(+0.07%) |
Jul 06, 2017 | 68.06 | 68.29 | 67.55 | 67.93 | 2,797,930 | -0.28(-0.41%) |
Jul 05, 2017 | 69.96 | 70.06 | 67.70 | 68.21 | 4,280,194 | -1.68(-2.40%) |
Jul 03, 2017 | 70.03 | 70.66 | 69.34 | 69.89 | 928,409 | -0.03(-0.04%) |
Jun 30, 2017 | 70.01 | 70.41 | 69.23 | 69.92 | 2,816,889 | +0.19(+0.27%) |
Jun 29, 2017 | 69.83 | 70.42 | 69.34 | 69.73 | 2,803,385 | -0.24(-0.34%) |
Jun 28, 2017 | 70.48 | 70.81 | 69.37 | 69.97 | 4,040,232 | +0.75(+1.08%) |
Jun 27, 2017 | 68.30 | 70.30 | 68.25 | 69.22 | 6,544,001 | +0.73(+1.07%) |
Jun 26, 2017 | 66.81 | 68.53 | 66.53 | 68.49 | 6,205,510 | +1.89(+2.84%) |
Jun 23, 2017 | 66.17 | 66.60 | 5,430,946 | -1.08(-1.60%) | ||
Jun 22, 2017 | 68.10 | 68.53 | 67.61 | 67.68 | 2,883,690 | -0.37(-0.54%) |
Jun 21, 2017 | 69.04 | 69.88 | 67.60 | 68.05 | 4,000,741 | -0.89(-1.29%) |
Jun 20, 2017 | 70.62 | 70.69 | 68.73 | 68.94 | 3,495,713 | -1.61(-2.28%) |
Jun 19, 2017 | 70.53 | 71.00 | 69.44 | 70.55 | 4,429,728 | +0.48(+0.69%) |
Jun 16, 2017 | 69.67 | 70.63 | 65.63 | 70.07 | 11,305,365 | -2.66(-3.66%) |
Jun 15, 2017 | 74.82 | 75.58 | 72.34 | 72.73 | 3,957,483 | -2.54(-3.37%) |
Jun 14, 2017 | 75.52 | 75.85 | 74.69 | 75.27 | 2,711,516 | -0.23(-0.30%) |
Jun 13, 2017 | 75.27 | 75.88 | 74.87 | 75.50 | 1,416,751 | +0.15(+0.20%) |
Jun 12, 2017 | 75.43 | 76.77 | 74.95 | 75.35 | 2,024,983 | -0.03(-0.04%) |
Jun 09, 2017 | 74.85 | 75.88 | 74.40 | 75.38 | 2,248,739 | +0.54(+0.72%) |
Jun 08, 2017 | 75.79 | 77.09 | 74.66 | 74.84 | 2,853,978 | -0.57(-0.76%) |
Jun 07, 2017 | 77.33 | 77.33 | 75.00 | 75.41 | 7,290,835 | -1.47(-1.91%) |
Jun 06, 2017 | 78.61 | 78.61 | 76.25 | 76.88 | 4,195,921 | -2.40(-3.03%) |
Jun 05, 2017 | 80.15 | 80.34 | 78.49 | 79.28 | 2,324,803 | -1.15(-1.43%) |
Jun 02, 2017 | 80.49 | 80.93 | 79.85 | 80.43 | 1,892,758 | -0.13(-0.16%) |
Jun 01, 2017 | 78.03 | 80.58 | 78.01 | 80.56 | 3,956,971 | +2.86(+3.68%) |
May 31, 2017 | 78.27 | 78.38 | 76.43 | 77.70 | 3,429,315 | -0.47(-0.60%) |
May 30, 2017 | 78.08 | 78.99 | 77.82 | 78.17 | 1,980,261 | -0.11(-0.14%) |
May 26, 2017 | 79.15 | 80.46 | 77.71 | 78.28 | 2,182,268 | -0.52(-0.66%) |
May 25, 2017 | 76.02 | 81.00 | 76.00 | 78.80 | 6,420,361 | +0.72(+0.92%) |
May 24, 2017 | 78.86 | 79.14 | 76.72 | 78.08 | 5,005,909 | -0.77(-0.98%) |
May 23, 2017 | 80.85 | 80.91 | 78.59 | 78.85 | 3,588,356 | -2.07(-2.56%) |
May 22, 2017 | 79.62 | 81.10 | 79.35 | 80.92 | 2,126,697 | +1.24(+1.56%) |
May 19, 2017 | 78.97 | 80.00 | 78.32 | 79.68 | 2,163,076 | +0.68(+0.86%) |
May 18, 2017 | 78.34 | 79.45 | 77.83 | 79.00 | 1,856,336 | +0.92(+1.18%) |
May 17, 2017 | 79.16 | 79.60 | 77.66 | 78.08 | 2,763,820 | -1.02(-1.29%) |
May 16, 2017 | 80.78 | 81.13 | 78.88 | 79.10 | 2,625,728 | -1.84(-2.27%) |
May 15, 2017 | 81.50 | 82.05 | 80.78 | 80.94 | 1,595,703 | -0.35(-0.43%) |
May 12, 2017 | 81.31 | 81.35 | 80.33 | 81.29 | 1,633,673 | -0.20(-0.25%) |
May 11, 2017 | 82.35 | 83.04 | 81.15 | 81.49 | 1,396,043 | -1.53(-1.84%) |
May 10, 2017 | 82.53 | 83.33 | 82.33 | 83.02 | 1,217,158 | +0.24(+0.29%) |
May 09, 2017 | 82.46 | 83.48 | 82.33 | 82.78 | 1,870,947 | +0.49(+0.60%) |
May 08, 2017 | 82.13 | 82.37 | 81.69 | 82.29 | 1,279,141 | +0.29(+0.35%) |
May 05, 2017 | 82.38 | 82.68 | 81.65 | 82.00 | 1,543,458 | +0.04(+0.05%) |
May 04, 2017 | 82.10 | 82.56 | 81.70 | 81.96 | 2,386,539 | +0.04(+0.05%) |
May 03, 2017 | 81.73 | 82.39 | 81.41 | 81.92 | 2,472,893 | +0.22(+0.27%) |
May 02, 2017 | 80.75 | 82.10 | 80.50 | 81.70 | 3,348,388 | +0.95(+1.18%) |
May 01, 2017 | 83.07 | 83.21 | 80.66 | 80.75 | 3,632,078 | -2.02(-2.44%) |
Apr 28, 2017 | 82.98 | 83.21 | 82.23 | 82.77 | 2,393,323 | -0.36(-0.43%) |
Apr 27, 2017 | 81.73 | 83.14 | 81.49 | 83.13 | 3,065,563 | +1.40(+1.71%) |
Apr 26, 2017 | 81.00 | 82.42 | 80.69 | 81.73 | 2,962,589 | +1.04(+1.29%) |
Apr 25, 2017 | 80.28 | 80.82 | 79.37 | 80.69 | 1,942,648 | +0.90(+1.13%) |
Apr 24, 2017 | 80.02 | 80.50 | 79.45 | 79.79 | 2,245,067 | +0.98(+1.24%) |
Apr 21, 2017 | 79.73 | 79.79 | 78.68 | 78.81 | 2,285,036 | -0.76(-0.96%) |
Apr 20, 2017 | 78.45 | 80.50 | 78.45 | 79.57 | 4,098,646 | +1.55(+1.99%) |
Apr 19, 2017 | 77.81 | 78.90 | 77.49 | 78.02 | 2,262,769 | +0.59(+0.76%) |
Apr 18, 2017 | 76.73 | 77.81 | 76.53 | 77.43 | 2,173,059 | +0.60(+0.78%) |
Apr 17, 2017 | 76.67 | 76.94 | 76.17 | 76.83 | 1,806,281 | +0.37(+0.48%) |
Apr 13, 2017 | 77.19 | 77.60 | 76.45 | 76.46 | 1,851,776 | -0.68(-0.88%) |
Apr 12, 2017 | 76.80 | 77.52 | 76.54 | 77.14 | 1,939,309 | +0.06(+0.08%) |
Apr 11, 2017 | 77.68 | 77.75 | 76.41 | 77.08 | 2,283,364 | -0.66(-0.85%) |
Apr 10, 2017 | 77.67 | 78.65 | 77.42 | 77.74 | 1,551,626 | +0.13(+0.17%) |
Apr 07, 2017 | 78.05 | 78.21 | 77.43 | 77.61 | 2,066,277 | -0.44(-0.56%) |
Apr 06, 2017 | 77.06 | 79.07 | 77.06 | 78.05 | 3,254,375 | +1.00(+1.30%) |
Apr 05, 2017 | 77.68 | 78.63 | 76.98 | 77.05 | 2,228,495 | -0.62(-0.80%) |
Apr 04, 2017 | 77.76 | 77.96 | 76.90 | 77.67 | 2,185,770 | -0.05(-0.06%) |
Apr 03, 2017 | 78.46 | 78.89 | 77.22 | 77.72 | 2,415,272 | -0.74(-0.94%) |
Mar 31, 2017 | 79.28 | 79.88 | 78.44 | 78.46 | 2,628,316 | -0.98(-1.23%) |
Mar 30, 2017 | 78.21 | 79.51 | 78.03 | 79.44 | 2,890,126 | +0.93(+1.18%) |
Mar 29, 2017 | 76.32 | 78.87 | 76.22 | 78.51 | 4,465,098 | +1.96(+2.56%) |
Mar 28, 2017 | 75.83 | 76.78 | 75.81 | 76.55 | 2,561,143 | +0.42(+0.55%) |
Mar 27, 2017 | 74.89 | 76.57 | 74.56 | 76.13 | 3,059,301 | +1.21(+1.62%) |
Mar 24, 2017 | 74.51 | 75.44 | 73.95 | 74.92 | 1,892,177 | +0.54(+0.73%) |
Mar 23, 2017 | 74.64 | 75.20 | 74.06 | 74.38 | 2,049,188 | +0.40(+0.54%) |
Mar 22, 2017 | 73.58 | 74.17 | 73.00 | 73.98 | 1,920,409 | +0.54(+0.74%) |
Mar 21, 2017 | 74.72 | 74.90 | 72.91 | 73.44 | 3,119,055 | -0.86(-1.16%) |
Mar 20, 2017 | 75.79 | 75.84 | 74.01 | 74.30 | 3,554,273 | -1.40(-1.85%) |
Mar 17, 2017 | 76.48 | 76.48 | 74.91 | 75.70 | 3,151,694 | +0.17(+0.23%) |
Mar 16, 2017 | 74.00 | 76.13 | 73.68 | 75.53 | 3,594,120 | +0.97(+1.30%) |
Mar 15, 2017 | 74.11 | 74.72 | 73.45 | 74.56 | 2,576,278 | +0.37(+0.50%) |
Mar 14, 2017 | 74.68 | 75.14 | 73.82 | 74.19 | 2,069,318 | -0.39(-0.52%) |
Mar 13, 2017 | 75.10 | 75.12 | 73.81 | 74.58 | 3,005,308 | -0.48(-0.64%) |
Mar 10, 2017 | 75.83 | 76.19 | 75.00 | 75.06 | 2,570,627 | -0.47(-0.62%) |
Mar 09, 2017 | 75.61 | 75.94 | 75.10 | 75.53 | 2,000,604 | -0.07(-0.09%) |
Mar 08, 2017 | 75.34 | 76.00 | 75.01 | 75.60 | 2,508,679 | +0.38(+0.51%) |
Mar 07, 2017 | 75.73 | 76.43 | 75.04 | 75.22 | 2,699,175 | -0.71(-0.94%) |
Mar 06, 2017 | 77.00 | 77.15 | 75.64 | 75.93 | 2,299,944 | -1.20(-1.56%) |
Mar 03, 2017 | 77.47 | 78.00 | 76.53 | 77.13 | 2,899,791 | -0.61(-0.78%) |
Mar 02, 2017 | 76.91 | 79.67 | 76.66 | 77.74 | 5,808,745 | +0.90(+1.17%) |