Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 114.52 | 114.52 | 114.52 | 0 | +2.99(+2.68%) | |
Mar 28, 2018 | 113.50 | 113.50 | 110.09 | 111.53 | 369,336 | -1.78(-1.57%) |
Mar 27, 2018 | 117.84 | 117.95 | 112.83 | 113.31 | 294,156 | -3.92(-3.34%) |
Mar 26, 2018 | 114.15 | 117.24 | 113.69 | 117.23 | 512,573 | +4.61(+4.09%) |
Mar 23, 2018 | 116.37 | 116.92 | 110.92 | 112.62 | 387,575 | -4.13(-3.54%) |
Mar 22, 2018 | 119.52 | 120.55 | 116.46 | 116.75 | 248,411 | -4.06(-3.36%) |
Mar 21, 2018 | 119.01 | 121.89 | 118.36 | 120.81 | 249,795 | +1.66(+1.39%) |
Mar 20, 2018 | 119.71 | 120.29 | 118.41 | 119.15 | 344,190 | +0.05(+0.04%) |
Mar 19, 2018 | 118.47 | 119.36 | 115.17 | 119.10 | 357,786 | +0.03(+0.03%) |
Mar 16, 2018 | 121.23 | 121.92 | 118.90 | 119.07 | 535,867 | -2.68(-2.20%) |
Mar 15, 2018 | 122.14 | 122.15 | 121.01 | 121.75 | 225,350 | -0.08(-0.07%) |
Mar 14, 2018 | 122.45 | 122.56 | 121.08 | 121.83 | 266,557 | +0.04(+0.03%) |
Mar 13, 2018 | 125.24 | 125.88 | 121.69 | 121.79 | 414,663 | -3.11(-2.49%) |
Mar 12, 2018 | 123.24 | 125.48 | 122.54 | 124.90 | 629,206 | +2.38(+1.94%) |
Mar 09, 2018 | 119.90 | 123.48 | 119.47 | 122.52 | 595,055 | +3.74(+3.15%) |
Mar 08, 2018 | 117.00 | 119.15 | 116.35 | 118.78 | 347,575 | +2.12(+1.82%) |
Mar 07, 2018 | 116.88 | 116.66 | 184,398 | +1.30(+1.13%) | ||
Mar 06, 2018 | 116.74 | 116.85 | 114.81 | 115.36 | 238,626 | -0.94(-0.81%) |
Mar 05, 2018 | 115.24 | 117.67 | 115.24 | 116.30 | 182,587 | +0.33(+0.28%) |
Mar 02, 2018 | 111.74 | 116.28 | 111.05 | 115.97 | 284,939 | +3.23(+2.86%) |
Mar 01, 2018 | 112.96 | 113.97 | 111.43 | 112.74 | 213,309 | -0.38(-0.34%) |
Feb 28, 2018 | 115.00 | 116.54 | 113.04 | 113.12 | 281,505 | -1.49(-1.30%) |
Feb 27, 2018 | 116.37 | 117.36 | 114.52 | 114.61 | 219,847 | -1.68(-1.44%) |
Feb 26, 2018 | 116.96 | 117.93 | 116.21 | 116.29 | 423,380 | -0.37(-0.32%) |
Feb 23, 2018 | 115.20 | 117.08 | 114.28 | 116.66 | 239,547 | +2.01(+1.75%) |
Feb 22, 2018 | 114.65 | 250,403 | +1.61(+1.42%) | |||
Feb 21, 2018 | 113.67 | 115.80 | 113.00 | 113.04 | 346,566 | -0.81(-0.71%) |
Feb 20, 2018 | 114.06 | 115.19 | 112.95 | 113.85 | 419,907 | -1.10(-0.96%) |
Feb 16, 2018 | 114.95 | 114.95 | 114.95 | 0 | +2.72(+2.42%) | |
Feb 15, 2018 | 111.56 | 112.37 | 110.25 | 112.23 | 408,522 | +1.50(+1.35%) |
Feb 14, 2018 | 109.44 | 111.27 | 109.44 | 110.73 | 366,223 | +0.27(+0.24%) |
Feb 13, 2018 | 109.59 | 111.88 | 109.39 | 110.46 | 212,681 | +0.43(+0.39%) |
Feb 12, 2018 | 105.79 | 110.93 | 105.10 | 110.03 | 698,642 | +5.16(+4.92%) |
Feb 09, 2018 | 106.70 | 107.62 | 102.03 | 104.87 | 770,943 | -1.32(-1.24%) |
Feb 08, 2018 | 110.99 | 111.99 | 106.17 | 106.19 | 336,302 | -4.74(-4.27%) |
Feb 07, 2018 | 111.38 | 113.31 | 110.57 | 110.93 | 249,113 | -0.79(-0.71%) |
Feb 06, 2018 | 106.79 | 111.87 | 106.05 | 111.72 | 462,164 | +0.62(+0.56%) |
Feb 05, 2018 | 112.49 | 113.68 | 109.88 | 111.10 | 173,441 | -2.65(-2.33%) |
Feb 02, 2018 | 115.11 | 115.45 | 113.54 | 113.75 | 166,127 | -1.95(-1.69%) |
Feb 01, 2018 | 117.12 | 117.45 | 114.88 | 115.70 | 207,066 | -1.78(-1.52%) |
Jan 31, 2018 | 118.50 | 118.65 | 117.08 | 117.48 | 236,961 | +0.08(+0.07%) |
Jan 30, 2018 | 116.75 | 117.71 | 115.31 | 117.40 | 243,655 | -0.35(-0.30%) |
Jan 29, 2018 | 119.00 | 119.14 | 117.38 | 117.75 | 302,507 | -1.27(-1.07%) |
Jan 26, 2018 | 116.45 | 119.18 | 115.01 | 119.02 | 236,366 | +2.83(+2.44%) |
Jan 25, 2018 | 116.13 | 117.13 | 115.71 | 116.19 | 351,376 | +0.66(+0.57%) |
Jan 24, 2018 | 114.98 | 117.00 | 114.68 | 115.53 | 442,733 | +0.77(+0.67%) |
Jan 23, 2018 | 112.67 | 115.41 | 112.27 | 114.76 | 465,287 | +1.91(+1.69%) |
Jan 22, 2018 | 113.30 | 113.31 | 111.90 | 112.85 | 169,133 | -0.45(-0.40%) |
Jan 19, 2018 | 112.93 | 114.33 | 112.93 | 113.30 | 199,363 | +0.19(+0.17%) |
Jan 18, 2018 | 112.38 | 113.52 | 111.70 | 113.11 | 223,258 | +0.86(+0.77%) |
Jan 17, 2018 | 110.99 | 112.45 | 110.03 | 112.25 | 213,172 | +2.06(+1.87%) |
Jan 16, 2018 | 112.00 | 112.83 | 109.91 | 110.19 | 218,110 | -0.68(-0.61%) |
Jan 12, 2018 | 110.87 | 110.87 | 110.87 | 0 | +0.47(+0.43%) | |
Jan 11, 2018 | 110.41 | 110.60 | 109.21 | 110.40 | 252,898 | +0.74(+0.67%) |
Jan 10, 2018 | 109.06 | 109.66 | 208,128 | -1.44(-1.30%) | ||
Jan 09, 2018 | 111.12 | 111.95 | 110.56 | 111.10 | 249,966 | +0.40(+0.36%) |
Jan 08, 2018 | 110.00 | 111.08 | 109.37 | 110.70 | 258,741 | +0.49(+0.44%) |
Jan 05, 2018 | 110.20 | 110.61 | 109.00 | 110.21 | 340,931 | +0.18(+0.16%) |
Jan 04, 2018 | 110.66 | 110.78 | 109.81 | 110.03 | 245,804 | +0.26(+0.24%) |
Jan 03, 2018 | 108.66 | 110.76 | 108.38 | 109.77 | 252,850 | +1.37(+1.26%) |
Jan 02, 2018 | 107.62 | 108.94 | 106.90 | 108.40 | 245,691 | +0.97(+0.90%) |
Dec 29, 2017 | 107.43 | 107.43 | 107.43 | 0 | -0.27(-0.25%) | |
Dec 28, 2017 | 108.18 | 108.48 | 107.19 | 107.70 | 108,869 | -0.02(-0.02%) |
Dec 27, 2017 | 107.67 | 108.29 | 107.31 | 107.72 | 174,971 | +0.14(+0.13%) |
Dec 26, 2017 | 108.28 | 108.28 | 106.68 | 107.58 | 117,623 | -1.02(-0.94%) |
Dec 22, 2017 | 108.65 | 109.07 | 107.30 | 108.60 | 179,860 | -0.33(-0.30%) |
Dec 21, 2017 | 108.00 | 108.93 | 106.95 | 108.93 | 203,157 | +0.90(+0.83%) |
Dec 20, 2017 | 108.42 | 108.94 | 107.25 | 108.03 | 238,770 | +0.00(+0.00%) |
Dec 19, 2017 | 108.24 | 108.69 | 107.19 | 108.03 | 207,948 | -0.67(-0.62%) |
Dec 18, 2017 | 107.38 | 108.70 | 106.96 | 108.70 | 322,054 | +2.00(+1.87%) |
Dec 15, 2017 | 105.35 | 107.21 | 104.14 | 106.70 | 422,369 | +1.62(+1.54%) |
Dec 14, 2017 | 106.10 | 106.10 | 104.52 | 105.08 | 238,049 | -0.99(-0.93%) |
Dec 13, 2017 | 104.53 | 106.12 | 104.07 | 106.07 | 312,845 | +1.50(+1.43%) |
Dec 12, 2017 | 104.46 | 104.87 | 102.78 | 104.57 | 550,070 | +0.07(+0.07%) |
Dec 11, 2017 | 102.56 | 105.24 | 102.31 | 104.50 | 619,917 | +2.59(+2.54%) |
Dec 08, 2017 | 100.76 | 102.71 | 100.75 | 101.91 | 263,615 | +0.00(+0.00%) |
Dec 07, 2017 | 97.78 | 100.28 | 97.78 | 382,122 | +0.00(+0.00%) | |
Dec 06, 2017 | 96.99 | 98.28 | 96.94 | 97.72 | 260,562 | +0.58(+0.60%) |
Dec 05, 2017 | 97.58 | 99.19 | 96.11 | 97.14 | 307,694 | +0.06(+0.06%) |
Dec 04, 2017 | 99.85 | 100.00 | 96.61 | 97.08 | 349,767 | -1.93(-1.95%) |
Dec 01, 2017 | 101.39 | 101.39 | 98.56 | 99.01 | 424,868 | -2.43(-2.40%) |
Nov 30, 2017 | 102.05 | 102.89 | 101.13 | 101.44 | 601,978 | -0.75(-0.73%) |
Nov 29, 2017 | 106.37 | 106.60 | 101.00 | 102.19 | 569,998 | -5.59(-5.19%) |
Nov 28, 2017 | 106.52 | 107.91 | 105.33 | 107.78 | 482,880 | +1.80(+1.70%) |
Nov 27, 2017 | 106.75 | 106.75 | 105.66 | 105.98 | 239,199 | -0.80(-0.75%) |
Nov 24, 2017 | 106.20 | 106.88 | 106.12 | 106.78 | 48,365 | +0.96(+0.91%) |
Nov 22, 2017 | 106.06 | 106.55 | 105.53 | 105.82 | 157,139 | -0.13(-0.12%) |
Nov 21, 2017 | 104.05 | 105.95 | 103.59 | 105.95 | 176,147 | +2.32(+2.24%) |
Nov 20, 2017 | 103.82 | 103.82 | 102.37 | 103.63 | 185,253 | -0.07(-0.07%) |
Nov 17, 2017 | 103.16 | 104.21 | 102.49 | 103.70 | 183,435 | +0.09(+0.09%) |
Nov 16, 2017 | 103.23 | 104.32 | 103.16 | 103.61 | 211,149 | +0.98(+0.95%) |
Nov 15, 2017 | 102.71 | 103.39 | 100.88 | 102.63 | 246,636 | +0.02(+0.02%) |
Nov 14, 2017 | 101.80 | 103.07 | 101.51 | 102.61 | 178,201 | +0.24(+0.23%) |
Nov 13, 2017 | 101.89 | 102.51 | 100.12 | 102.37 | 274,263 | -0.43(-0.42%) |
Nov 10, 2017 | 101.78 | 103.48 | 101.72 | 102.80 | 163,631 | +0.46(+0.45%) |
Nov 09, 2017 | 102.02 | 103.25 | 101.53 | 102.34 | 232,528 | -0.65(-0.63%) |
Nov 08, 2017 | 100.42 | 103.44 | 100.16 | 102.99 | 349,793 | +2.26(+2.24%) |
Nov 07, 2017 | 99.95 | 101.55 | 98.84 | 100.73 | 465,771 | +0.78(+0.78%) |
Nov 06, 2017 | 99.67 | 100.28 | 98.04 | 99.95 | 333,486 | +0.28(+0.28%) |
Nov 03, 2017 | 99.86 | 100.30 | 97.51 | 99.67 | 392,033 | +0.52(+0.52%) |
Nov 02, 2017 | 92.57 | 99.16 | 92.55 | 99.15 | 793,662 | +8.54(+9.43%) |
Nov 01, 2017 | 91.78 | 91.78 | 90.06 | 90.61 | 274,735 | -0.54(-0.59%) |
Oct 31, 2017 | 91.51 | 91.68 | 90.97 | 91.15 | 389,864 | +0.03(+0.03%) |
Oct 30, 2017 | 91.02 | 91.24 | 90.35 | 91.12 | 218,487 | +0.17(+0.19%) |
Oct 27, 2017 | 90.85 | 91.14 | 90.37 | 90.95 | 235,757 | +0.61(+0.68%) |
Oct 26, 2017 | 91.35 | 91.35 | 89.84 | 90.34 | 253,787 | -0.35(-0.39%) |
Oct 25, 2017 | 90.81 | 91.37 | 90.31 | 90.69 | 189,746 | -0.11(-0.12%) |
Oct 24, 2017 | 91.13 | 91.76 | 90.41 | 90.80 | 189,379 | -0.15(-0.16%) |
Oct 23, 2017 | 91.54 | 91.56 | 90.33 | 90.95 | 230,141 | -0.46(-0.50%) |
Oct 20, 2017 | 91.14 | 91.46 | 91.11 | 91.41 | 275,243 | +0.87(+0.96%) |
Oct 19, 2017 | 90.35 | 90.98 | 89.81 | 90.54 | 195,384 | +0.00(+0.00%) |
Oct 18, 2017 | 91.00 | 91.14 | 90.54 | 90.54 | 161,714 | -0.41(-0.45%) |
Oct 17, 2017 | 91.10 | 91.97 | 90.65 | 90.95 | 172,849 | -0.20(-0.22%) |
Oct 16, 2017 | 90.96 | 91.70 | 90.30 | 91.15 | 262,420 | +0.19(+0.21%) |
Oct 13, 2017 | 91.00 | 91.23 | 90.27 | 90.96 | 189,579 | +0.36(+0.40%) |
Oct 12, 2017 | 90.77 | 90.84 | 90.02 | 90.60 | 215,845 | -0.03(-0.03%) |
Oct 11, 2017 | 89.93 | 90.68 | 89.59 | 90.63 | 206,557 | +0.71(+0.79%) |
Oct 10, 2017 | 90.01 | 90.50 | 89.24 | 89.92 | 296,245 | +0.14(+0.16%) |
Oct 09, 2017 | 90.00 | 90.20 | 89.53 | 89.78 | 230,524 | -0.40(-0.44%) |
Oct 06, 2017 | 89.68 | 90.25 | 89.54 | 90.18 | 311,285 | +0.33(+0.37%) |
Oct 05, 2017 | 89.61 | 90.20 | 89.37 | 89.85 | 360,221 | +0.37(+0.41%) |
Oct 04, 2017 | 89.11 | 89.51 | 88.60 | 89.48 | 362,413 | +0.15(+0.17%) |
Oct 03, 2017 | 88.13 | 89.79 | 88.13 | 89.33 | 429,902 | +1.23(+1.40%) |
Oct 02, 2017 | 87.94 | 88.84 | 86.53 | 88.10 | 555,744 | +0.17(+0.19%) |
Sep 29, 2017 | 85.05 | 88.18 | 84.98 | 87.93 | 611,094 | +2.53(+2.96%) |
Sep 28, 2017 | 85.00 | 85.50 | 84.63 | 85.40 | 261,336 | -0.04(-0.05%) |
Sep 27, 2017 | 85.00 | 86.21 | 84.69 | 85.44 | 304,557 | +0.90(+1.06%) |
Sep 26, 2017 | 84.65 | 84.72 | 83.92 | 84.54 | 181,406 | +0.40(+0.48%) |
Sep 25, 2017 | 84.00 | 84.27 | 82.75 | 84.14 | 277,964 | +0.05(+0.06%) |
Sep 22, 2017 | 83.65 | 84.45 | 83.65 | 84.09 | 215,534 | +0.44(+0.53%) |
Sep 21, 2017 | 83.25 | 84.06 | 82.60 | 83.65 | 148,971 | +0.17(+0.20%) |
Sep 20, 2017 | 83.25 | 83.60 | 82.60 | 83.48 | 146,244 | +0.21(+0.25%) |
Sep 19, 2017 | 84.21 | 84.78 | 82.27 | 83.27 | 184,861 | -0.93(-1.10%) |
Sep 18, 2017 | 81.95 | 84.70 | 81.51 | 84.20 | 435,558 | +2.40(+2.93%) |
Sep 15, 2017 | 83.21 | 84.21 | 80.98 | 81.80 | 732,889 | -1.21(-1.46%) |
Sep 14, 2017 | 85.22 | 85.39 | 82.79 | 83.01 | 372,856 | -2.28(-2.67%) |
Sep 13, 2017 | 87.61 | 87.61 | 84.13 | 85.29 | 346,109 | -2.32(-2.65%) |
Sep 12, 2017 | 85.20 | 87.71 | 84.86 | 87.61 | 448,236 | +2.93(+3.46%) |
Sep 11, 2017 | 85.00 | 85.05 | 84.12 | 84.68 | 380,349 | +0.14(+0.17%) |
Sep 08, 2017 | 84.69 | 85.37 | 84.00 | 84.54 | 316,108 | -0.30(-0.35%) |
Sep 07, 2017 | 83.96 | 84.96 | 83.55 | 84.84 | 388,724 | +1.04(+1.24%) |
Sep 06, 2017 | 83.50 | 84.04 | 83.05 | 83.80 | 315,698 | +0.44(+0.53%) |
Sep 05, 2017 | 81.87 | 83.43 | 80.84 | 83.36 | 438,442 | +1.25(+1.52%) |
Sep 01, 2017 | 81.50 | 82.15 | 80.58 | 82.11 | 380,541 | +0.78(+0.96%) |
Aug 31, 2017 | 79.84 | 81.44 | 79.08 | 81.33 | 298,575 | +1.75(+2.20%) |
Aug 30, 2017 | 78.76 | 79.73 | 78.76 | 79.58 | 240,978 | +0.69(+0.87%) |
Aug 29, 2017 | 78.38 | 79.07 | 77.96 | 78.89 | 182,202 | -0.12(-0.15%) |
Aug 28, 2017 | 79.23 | 79.50 | 78.43 | 79.01 | 203,483 | +0.18(+0.23%) |
Aug 25, 2017 | 79.81 | 80.98 | 78.78 | 78.83 | 417,020 | -0.83(-1.04%) |
Aug 24, 2017 | 80.43 | 80.70 | 79.38 | 79.66 | 138,698 | -0.42(-0.52%) |
Aug 23, 2017 | 80.26 | 80.61 | 79.66 | 80.08 | 95,201 | -0.58(-0.72%) |
Aug 22, 2017 | 81.15 | 81.25 | 79.97 | 80.66 | 191,442 | -0.16(-0.20%) |
Aug 21, 2017 | 80.43 | 80.97 | 79.63 | 80.82 | 219,207 | +0.07(+0.09%) |
Aug 18, 2017 | 79.47 | 80.75 | 78.57 | 80.75 | 267,467 | +0.80(+1.00%) |
Aug 17, 2017 | 82.07 | 82.14 | 79.90 | 79.95 | 125,557 | -2.28(-2.77%) |
Aug 16, 2017 | 82.46 | 82.67 | 82.02 | 82.23 | 116,191 | -0.16(-0.19%) |
Aug 15, 2017 | 82.00 | 82.75 | 81.70 | 82.39 | 344,572 | +0.38(+0.46%) |
Aug 14, 2017 | 80.29 | 82.07 | 79.95 | 82.01 | 243,977 | +2.28(+2.86%) |
Aug 11, 2017 | 80.32 | 81.21 | 78.01 | 79.73 | 392,850 | -1.42(-1.75%) |
Aug 10, 2017 | 81.36 | 81.51 | 80.22 | 81.15 | 202,322 | -0.66(-0.81%) |
Aug 09, 2017 | 81.55 | 83.06 | 81.48 | 81.81 | 162,693 | -0.02(-0.02%) |
Aug 08, 2017 | 81.78 | 82.98 | 81.59 | 81.83 | 205,060 | -0.40(-0.49%) |
Aug 07, 2017 | 83.31 | 83.31 | 81.73 | 82.23 | 223,159 | -1.18(-1.41%) |
Aug 04, 2017 | 82.33 | 84.30 | 82.23 | 83.41 | 361,714 | +1.51(+1.84%) |
Aug 03, 2017 | 82.99 | 83.98 | 81.31 | 81.90 | 331,963 | -2.62(-3.10%) |
Aug 02, 2017 | 86.10 | 86.10 | 84.30 | 84.52 | 317,701 | -1.52(-1.77%) |
Aug 01, 2017 | 85.92 | 86.30 | 85.62 | 86.04 | 189,262 | +0.11(+0.13%) |
Jul 31, 2017 | 85.82 | 86.37 | 84.82 | 85.93 | 301,001 | +0.47(+0.55%) |
Jul 28, 2017 | 85.56 | 86.32 | 85.46 | 85.46 | 174,289 | -0.33(-0.38%) |
Jul 27, 2017 | 87.17 | 87.47 | 84.54 | 85.79 | 156,547 | -1.19(-1.37%) |
Jul 26, 2017 | 86.68 | 87.24 | 86.08 | 86.98 | 140,270 | +0.40(+0.46%) |
Jul 25, 2017 | 87.35 | 87.87 | 86.18 | 86.58 | 159,547 | -0.78(-0.89%) |
Jul 24, 2017 | 87.43 | 87.93 | 87.21 | 87.36 | 151,444 | +0.10(+0.11%) |
Jul 21, 2017 | 86.75 | 87.78 | 86.73 | 87.26 | 166,085 | +0.68(+0.79%) |
Jul 20, 2017 | 85.63 | 86.85 | 85.41 | 86.58 | 191,012 | +1.01(+1.18%) |
Jul 19, 2017 | 85.73 | 86.00 | 84.56 | 85.57 | 153,300 | -0.03(-0.04%) |
Jul 18, 2017 | 83.70 | 85.88 | 83.70 | 85.60 | 261,558 | +1.80(+2.15%) |
Jul 17, 2017 | 84.24 | 84.24 | 83.65 | 83.80 | 107,656 | -0.45(-0.53%) |
Jul 14, 2017 | 83.60 | 84.41 | 83.37 | 84.25 | 130,174 | +0.67(+0.80%) |
Jul 13, 2017 | 84.20 | 84.20 | 83.22 | 83.58 | 113,977 | -0.63(-0.75%) |
Jul 12, 2017 | 83.86 | 84.22 | 83.51 | 84.21 | 137,516 | +0.88(+1.06%) |
Jul 11, 2017 | 83.00 | 83.45 | 82.37 | 83.33 | 209,116 | +0.49(+0.59%) |
Jul 10, 2017 | 84.00 | 84.33 | 82.74 | 82.84 | 257,337 | -1.22(-1.45%) |
Jul 07, 2017 | 82.94 | 84.15 | 82.43 | 84.06 | 292,176 | +1.45(+1.76%) |
Jul 06, 2017 | 82.88 | 83.20 | 81.57 | 82.61 | 236,283 | -0.90(-1.08%) |
Jul 05, 2017 | 83.19 | 83.92 | 82.49 | 83.51 | 265,163 | +0.57(+0.69%) |
Jul 03, 2017 | 84.70 | 84.77 | 82.31 | 82.94 | 125,421 | -1.15(-1.37%) |
Jun 30, 2017 | 83.82 | 84.64 | 82.80 | 84.09 | 230,459 | +0.52(+0.62%) |
Jun 29, 2017 | 83.74 | 84.10 | 82.61 | 83.57 | 206,787 | -0.35(-0.42%) |
Jun 28, 2017 | 83.42 | 84.08 | 82.36 | 83.92 | 201,479 | +0.99(+1.19%) |
Jun 27, 2017 | 84.27 | 84.82 | 82.88 | 82.93 | 260,885 | -1.49(-1.76%) |
Jun 26, 2017 | 84.99 | 86.25 | 84.20 | 84.42 | 291,923 | -0.21(-0.25%) |
Jun 23, 2017 | 82.82 | 84.89 | 82.39 | 84.63 | 279,809 | +1.82(+2.20%) |
Jun 22, 2017 | 83.62 | 83.90 | 82.79 | 82.81 | 302,600 | -0.69(-0.83%) |
Jun 21, 2017 | 82.81 | 84.17 | 82.20 | 83.50 | 618,868 | +1.20(+1.46%) |
Jun 20, 2017 | 83.56 | 83.64 | 82.27 | 82.30 | 298,508 | -1.26(-1.51%) |
Jun 19, 2017 | 83.09 | 84.07 | 82.87 | 83.56 | 185,319 | +0.96(+1.16%) |
Jun 16, 2017 | 81.42 | 83.00 | 81.36 | 82.60 | 407,829 | +0.61(+0.74%) |
Jun 15, 2017 | 81.28 | 82.02 | 80.78 | 81.99 | 285,942 | -0.33(-0.40%) |
Jun 14, 2017 | 82.94 | 83.10 | 81.68 | 82.32 | 195,293 | -0.42(-0.51%) |
Jun 13, 2017 | 81.68 | 82.88 | 81.25 | 82.74 | 359,112 | +1.26(+1.55%) |
Jun 12, 2017 | 81.65 | 82.15 | 79.70 | 81.48 | 324,544 | -0.48(-0.59%) |
Jun 09, 2017 | 83.78 | 84.22 | 81.00 | 81.96 | 365,097 | -1.76(-2.10%) |
Jun 08, 2017 | 83.53 | 83.88 | 82.96 | 83.72 | 179,967 | +0.18(+0.22%) |
Jun 07, 2017 | 83.75 | 83.81 | 82.74 | 83.54 | 286,214 | +0.10(+0.12%) |
Jun 06, 2017 | 84.36 | 84.46 | 83.40 | 83.44 | 251,663 | -1.30(-1.53%) |
Jun 05, 2017 | 85.41 | 85.83 | 84.50 | 84.74 | 233,595 | -0.77(-0.90%) |
Jun 02, 2017 | 86.09 | 86.97 | 85.49 | 85.51 | 343,217 | -0.95(-1.10%) |
Jun 01, 2017 | 83.97 | 86.47 | 83.86 | 86.46 | 419,554 | +2.58(+3.08%) |
May 31, 2017 | 83.72 | 83.95 | 82.61 | 83.88 | 374,416 | +0.32(+0.38%) |
May 30, 2017 | 83.97 | 83.97 | 83.04 | 83.56 | 428,351 | -0.59(-0.70%) |
May 26, 2017 | 84.91 | 84.94 | 83.69 | 84.15 | 194,077 | -0.75(-0.88%) |
May 25, 2017 | 83.80 | 85.58 | 83.64 | 84.90 | 389,849 | +1.15(+1.37%) |
May 24, 2017 | 82.87 | 83.89 | 82.28 | 83.75 | 271,831 | +1.09(+1.32%) |
May 23, 2017 | 83.19 | 83.40 | 82.10 | 82.66 | 223,687 | -0.25(-0.30%) |
May 22, 2017 | 82.10 | 83.24 | 81.88 | 82.91 | 310,905 | +0.74(+0.90%) |
May 19, 2017 | 81.18 | 82.68 | 81.08 | 82.17 | 404,369 | +1.15(+1.42%) |
May 18, 2017 | 80.10 | 81.49 | 79.81 | 81.02 | 396,312 | +0.77(+0.96%) |
May 17, 2017 | 80.21 | 80.63 | 79.18 | 80.25 | 453,088 | -0.81(-1.00%) |
May 16, 2017 | 81.50 | 81.67 | 80.74 | 81.06 | 329,440 | -0.38(-0.47%) |
May 15, 2017 | 80.77 | 81.87 | 80.55 | 81.44 | 315,708 | +0.83(+1.03%) |
May 12, 2017 | 80.93 | 81.00 | 79.71 | 80.61 | 308,444 | -0.20(-0.25%) |
May 11, 2017 | 81.03 | 81.03 | 79.82 | 80.81 | 252,621 | -0.26(-0.32%) |
May 10, 2017 | 80.78 | 81.45 | 80.55 | 81.07 | 297,429 | +0.46(+0.57%) |
May 09, 2017 | 80.81 | 81.64 | 80.28 | 80.61 | 359,230 | -0.28(-0.35%) |
May 08, 2017 | 80.46 | 81.01 | 79.51 | 80.89 | 378,406 | +0.43(+0.53%) |
May 05, 2017 | 80.40 | 80.70 | 79.28 | 80.46 | 259,234 | +0.19(+0.24%) |
May 04, 2017 | 75.27 | 80.54 | 73.86 | 80.27 | 763,762 | +2.52(+3.24%) |
May 03, 2017 | 76.89 | 77.88 | 76.31 | 77.75 | 524,068 | +0.50(+0.65%) |
May 02, 2017 | 77.42 | 77.85 | 76.92 | 77.25 | 414,890 | -0.05(-0.06%) |
May 01, 2017 | 76.95 | 77.81 | 76.17 | 77.30 | 441,279 | +0.30(+0.39%) |
Apr 28, 2017 | 77.50 | 78.07 | 76.73 | 77.00 | 567,845 | -0.14(-0.18%) |
Apr 27, 2017 | 77.55 | 78.49 | 77.14 | 77.14 | 401,733 | -0.41(-0.53%) |
Apr 26, 2017 | 76.77 | 77.79 | 76.21 | 77.55 | 387,777 | +0.72(+0.94%) |
Apr 25, 2017 | 77.80 | 78.07 | 76.65 | 76.83 | 610,680 | -0.38(-0.49%) |
Apr 24, 2017 | 77.55 | 77.76 | 76.88 | 77.21 | 823,428 | +0.19(+0.25%) |
Apr 21, 2017 | 76.36 | 77.23 | 76.30 | 77.02 | 347,682 | +0.42(+0.55%) |
Apr 20, 2017 | 75.70 | 76.67 | 75.40 | 76.60 | 375,913 | +1.03(+1.36%) |
Apr 19, 2017 | 75.45 | 75.89 | 74.98 | 75.57 | 269,334 | +0.48(+0.64%) |
Apr 18, 2017 | 75.20 | 75.34 | 74.72 | 75.09 | 478,317 | -0.43(-0.57%) |
Apr 17, 2017 | 74.71 | 75.91 | 74.71 | 75.52 | 219,295 | +0.81(+1.08%) |
Apr 13, 2017 | 74.18 | 75.62 | 74.18 | 74.71 | 263,462 | +0.16(+0.21%) |
Apr 12, 2017 | 75.10 | 75.44 | 74.38 | 74.55 | 313,037 | -0.93(-1.23%) |
Apr 11, 2017 | 74.81 | 75.50 | 74.45 | 75.48 | 271,505 | +0.36(+0.48%) |
Apr 10, 2017 | 75.24 | 75.35 | 74.08 | 75.12 | 304,820 | -0.26(-0.34%) |
Apr 07, 2017 | 75.30 | 76.00 | 74.64 | 75.38 | 326,244 | +0.50(+0.67%) |
Apr 06, 2017 | 74.41 | 75.30 | 74.05 | 74.88 | 298,567 | +0.44(+0.59%) |
Apr 05, 2017 | 74.41 | 75.70 | 74.24 | 74.44 | 475,913 | +0.14(+0.19%) |
Apr 04, 2017 | 74.00 | 74.75 | 73.49 | 74.30 | 341,121 | -0.04(-0.05%) |