Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.63 | 85.63 | 85.63 | 0 | +0.98(+1.16%) | |
Mar 28, 2018 | 84.23 | 85.87 | 84.09 | 84.65 | 6,001,881 | +0.73(+0.86%) |
Mar 27, 2018 | 85.20 | 86.05 | 83.42 | 83.92 | 4,746,567 | -1.10(-1.30%) |
Mar 26, 2018 | 83.88 | 85.36 | 83.35 | 85.02 | 3,017,079 | +1.99(+2.40%) |
Mar 23, 2018 | 84.29 | 84.79 | 83.00 | 83.03 | 5,556,080 | -0.88(-1.05%) |
Mar 22, 2018 | 86.05 | 86.25 | 83.65 | 83.91 | 4,481,352 | -3.06(-3.51%) |
Mar 21, 2018 | 86.86 | 88.37 | 86.66 | 86.97 | 2,313,723 | -0.19(-0.22%) |
Mar 20, 2018 | 87.53 | 87.77 | 86.95 | 87.16 | 2,725,112 | +0.10(+0.12%) |
Mar 19, 2018 | 87.61 | 87.65 | 86.12 | 87.06 | 2,840,654 | -0.71(-0.81%) |
Mar 16, 2018 | 86.80 | 88.48 | 86.54 | 87.77 | 5,582,742 | +1.12(+1.29%) |
Mar 15, 2018 | 87.26 | 87.59 | 86.25 | 86.65 | 3,499,987 | -0.13(-0.15%) |
Mar 14, 2018 | 88.09 | 88.28 | 86.37 | 86.78 | 3,283,008 | -0.77(-0.88%) |
Mar 13, 2018 | 90.07 | 90.17 | 87.28 | 87.55 | 5,292,790 | -2.11(-2.35%) |
Mar 12, 2018 | 90.96 | 91.52 | 89.49 | 89.66 | 4,380,068 | -1.27(-1.39%) |
Mar 09, 2018 | 89.58 | 90.98 | 89.10 | 90.93 | 3,316,262 | +2.26(+2.55%) |
Mar 08, 2018 | 88.17 | 88.74 | 87.29 | 88.67 | 4,096,414 | +0.87(+0.99%) |
Mar 07, 2018 | 86.55 | 87.80 | 3,915,997 | -0.39(-0.45%) | ||
Mar 06, 2018 | 89.04 | 89.04 | 87.34 | 88.19 | 3,488,571 | -0.54(-0.61%) |
Mar 05, 2018 | 87.29 | 89.31 | 86.93 | 88.73 | 2,899,204 | +0.97(+1.11%) |
Mar 02, 2018 | 86.87 | 87.90 | 85.56 | 87.76 | 3,904,914 | +0.42(+0.48%) |
Mar 01, 2018 | 89.80 | 90.24 | 86.78 | 87.34 | 4,760,233 | -2.18(-2.43%) |
Feb 28, 2018 | 91.84 | 92.13 | 89.44 | 89.51 | 4,415,870 | -1.90(-2.08%) |
Feb 27, 2018 | 93.32 | 93.75 | 91.41 | 91.41 | 5,628,887 | -1.89(-2.03%) |
Feb 26, 2018 | 91.28 | 93.34 | 90.85 | 93.30 | 5,387,841 | +2.61(+2.87%) |
Feb 23, 2018 | 89.76 | 90.73 | 89.55 | 90.70 | 2,658,586 | +1.33(+1.49%) |
Feb 22, 2018 | 89.37 | 4,651,564 | -0.14(-0.15%) | |||
Feb 21, 2018 | 88.97 | 90.41 | 88.93 | 89.50 | 4,827,419 | +0.28(+0.32%) |
Feb 20, 2018 | 88.66 | 89.70 | 88.59 | 89.22 | 3,828,717 | +0.37(+0.41%) |
Feb 16, 2018 | 88.85 | 88.85 | 88.85 | 0 | +0.21(+0.24%) | |
Feb 15, 2018 | 89.10 | 89.20 | 87.61 | 88.64 | 3,324,310 | +0.30(+0.34%) |
Feb 14, 2018 | 86.26 | 88.64 | 85.99 | 88.34 | 3,750,988 | +1.53(+1.77%) |
Feb 13, 2018 | 86.32 | 87.03 | 85.21 | 86.81 | 3,618,351 | -0.13(-0.15%) |
Feb 12, 2018 | 84.99 | 87.83 | 84.84 | 86.93 | 8,082,030 | +2.74(+3.25%) |
Feb 09, 2018 | 82.13 | 84.93 | 80.36 | 84.20 | 8,733,821 | +3.10(+3.83%) |
Feb 08, 2018 | 86.06 | 86.26 | 81.04 | 81.10 | 6,039,248 | -4.84(-5.63%) |
Feb 07, 2018 | 85.86 | 87.07 | 85.75 | 85.93 | 4,130,592 | -0.52(-0.61%) |
Feb 06, 2018 | 82.39 | 86.49 | 82.39 | 86.46 | 7,873,628 | +1.22(+1.43%) |
Feb 05, 2018 | 87.97 | 88.68 | 81.34 | 85.24 | 6,931,526 | -3.52(-3.96%) |
Feb 02, 2018 | 91.37 | 91.51 | 88.71 | 88.75 | 5,079,907 | -3.05(-3.32%) |
Feb 01, 2018 | 90.83 | 91.84 | 90.33 | 91.80 | 3,210,403 | +0.55(+0.60%) |
Jan 31, 2018 | 90.64 | 91.54 | 90.42 | 91.25 | 3,457,112 | +0.63(+0.70%) |
Jan 30, 2018 | 91.29 | 91.65 | 90.60 | 90.61 | 3,776,051 | -0.64(-0.70%) |
Jan 29, 2018 | 91.57 | 91.96 | 91.09 | 91.26 | 3,781,615 | -0.20(-0.22%) |
Jan 26, 2018 | 91.66 | 91.75 | 90.83 | 91.46 | 3,996,428 | -0.06(-0.06%) |
Jan 25, 2018 | 91.28 | 91.90 | 91.06 | 91.51 | 3,676,777 | +0.36(+0.39%) |
Jan 24, 2018 | 90.19 | 91.35 | 90.11 | 91.16 | 5,268,999 | +1.21(+1.35%) |
Jan 23, 2018 | 90.11 | 90.33 | 89.45 | 89.94 | 4,755,249 | -0.31(-0.35%) |
Jan 22, 2018 | 89.28 | 90.28 | 88.90 | 90.26 | 5,424,613 | +0.27(+0.30%) |
Jan 19, 2018 | 89.05 | 90.83 | 88.45 | 89.99 | 13,405,433 | -1.68(-1.83%) |
Jan 18, 2018 | 92.57 | 92.57 | 91.41 | 91.67 | 5,744,389 | -0.83(-0.89%) |
Jan 17, 2018 | 92.71 | 92.72 | 91.10 | 92.50 | 4,868,124 | +0.39(+0.42%) |
Jan 16, 2018 | 93.64 | 93.99 | 91.94 | 92.11 | 4,154,466 | -0.58(-0.62%) |
Jan 12, 2018 | 92.69 | 92.69 | 92.69 | 0 | +0.22(+0.24%) | |
Jan 11, 2018 | 93.12 | 93.12 | 91.98 | 92.47 | 2,990,456 | -0.45(-0.48%) |
Jan 10, 2018 | 93.26 | 92.92 | 2,482,751 | +0.64(+0.70%) | ||
Jan 09, 2018 | 92.13 | 92.53 | 92.05 | 92.28 | 3,225,661 | +0.34(+0.37%) |
Jan 08, 2018 | 92.72 | 92.90 | 91.91 | 91.94 | 2,065,762 | -0.85(-0.92%) |
Jan 05, 2018 | 92.58 | 92.79 | 92.05 | 92.79 | 2,778,123 | +0.21(+0.23%) |
Jan 04, 2018 | 91.83 | 93.31 | 91.72 | 92.58 | 3,400,932 | +1.51(+1.66%) |
Jan 03, 2018 | 90.78 | 91.26 | 90.58 | 91.06 | 3,253,778 | +0.56(+0.62%) |
Jan 02, 2018 | 91.23 | 90.84 | 89.85 | 90.51 | 3,002,610 | -0.34(-0.37%) |
Dec 29, 2017 | 90.84 | 90.84 | 90.84 | 0 | -0.36(-0.39%) | |
Dec 28, 2017 | 91.15 | 91.39 | 90.89 | 91.20 | 2,093,890 | +0.52(+0.57%) |
Dec 27, 2017 | 90.47 | 90.79 | 90.16 | 90.68 | 2,809,271 | +0.51(+0.57%) |
Dec 26, 2017 | 90.38 | 90.49 | 89.77 | 90.17 | 1,722,021 | -0.16(-0.17%) |
Dec 22, 2017 | 90.08 | 90.60 | 89.84 | 90.32 | 2,164,873 | +0.22(+0.24%) |
Dec 21, 2017 | 90.61 | 90.74 | 89.99 | 90.10 | 2,557,525 | -0.01(-0.01%) |
Dec 20, 2017 | 91.21 | 91.42 | 90.07 | 90.11 | 3,378,962 | -0.59(-0.65%) |
Dec 19, 2017 | 91.67 | 91.83 | 90.70 | 90.70 | 3,588,478 | -0.48(-0.53%) |
Dec 18, 2017 | 90.74 | 91.96 | 90.55 | 91.18 | 3,810,086 | +1.06(+1.18%) |
Dec 15, 2017 | 89.45 | 90.42 | 89.13 | 90.12 | 8,627,126 | +1.25(+1.41%) |
Dec 14, 2017 | 89.93 | 90.24 | 88.87 | 88.87 | 3,787,479 | -0.58(-0.64%) |
Dec 13, 2017 | 90.67 | 90.84 | 89.43 | 89.45 | 3,786,222 | -1.45(-1.60%) |
Dec 12, 2017 | 90.90 | 91.17 | 90.42 | 90.90 | 3,777,421 | +0.34(+0.37%) |
Dec 11, 2017 | 90.20 | 90.60 | 89.87 | 90.56 | 3,262,112 | +0.41(+0.46%) |
Dec 08, 2017 | 90.56 | 90.56 | 89.77 | 90.15 | 4,209,025 | -0.03(-0.03%) |
Dec 07, 2017 | 89.43 | 90.67 | 89.17 | 90.18 | 3,308,060 | +0.34(+0.38%) |
Dec 06, 2017 | 90.23 | 90.40 | 89.80 | 89.84 | 3,368,138 | -0.46(-0.51%) |
Dec 05, 2017 | 90.74 | 91.25 | 90.17 | 90.30 | 3,853,563 | +0.11(+0.12%) |
Dec 04, 2017 | 90.21 | 90.72 | 89.78 | 90.19 | 4,987,499 | +0.67(+0.75%) |
Dec 01, 2017 | 89.72 | 89.84 | 88.32 | 89.52 | 3,766,180 | +0.14(+0.15%) |
Nov 30, 2017 | 88.75 | 90.09 | 88.56 | 89.38 | 5,824,849 | +1.02(+1.15%) |
Nov 29, 2017 | 87.78 | 89.02 | 87.45 | 88.37 | 4,728,154 | +1.21(+1.39%) |
Nov 28, 2017 | 85.77 | 87.16 | 85.60 | 87.16 | 3,865,922 | +1.66(+1.94%) |
Nov 27, 2017 | 85.59 | 85.99 | 85.40 | 85.50 | 2,985,768 | -0.01(-0.01%) |
Nov 24, 2017 | 85.96 | 86.10 | 85.50 | 85.51 | 915,334 | -0.31(-0.36%) |
Nov 22, 2017 | 86.34 | 86.64 | 85.52 | 85.82 | 2,360,301 | -0.54(-0.62%) |
Nov 21, 2017 | 86.37 | 86.58 | 86.10 | 86.36 | 3,188,854 | +0.42(+0.49%) |
Nov 20, 2017 | 85.91 | 86.30 | 85.69 | 85.94 | 3,778,661 | +0.24(+0.28%) |
Nov 17, 2017 | 85.36 | 85.77 | 85.00 | 85.70 | 3,565,120 | +0.12(+0.14%) |
Nov 16, 2017 | 85.58 | 86.02 | 85.35 | 85.59 | 2,827,467 | +0.27(+0.32%) |
Nov 15, 2017 | 85.32 | 85.80 | 84.89 | 85.31 | 3,538,029 | -0.46(-0.53%) |
Nov 14, 2017 | 85.59 | 85.80 | 85.02 | 85.77 | 3,108,646 | -0.13(-0.15%) |
Nov 13, 2017 | 85.07 | 85.97 | 84.87 | 85.90 | 2,959,828 | +0.35(+0.41%) |
Nov 10, 2017 | 85.80 | 86.12 | 85.42 | 85.55 | 2,967,297 | -0.21(-0.25%) |
Nov 09, 2017 | 86.30 | 86.59 | 85.33 | 85.76 | 4,317,841 | -1.26(-1.45%) |
Nov 08, 2017 | 86.99 | 87.16 | 86.40 | 87.02 | 2,364,819 | -0.22(-0.25%) |
Nov 07, 2017 | 88.20 | 88.64 | 87.07 | 87.24 | 3,499,187 | -0.84(-0.96%) |
Nov 06, 2017 | 88.14 | 88.48 | 87.75 | 88.08 | 2,020,492 | -0.13(-0.15%) |
Nov 03, 2017 | 88.07 | 88.21 | 87.62 | 88.21 | 2,284,209 | +0.41(+0.47%) |
Nov 02, 2017 | 87.82 | 88.04 | 87.26 | 87.80 | 3,294,105 | +0.17(+0.20%) |
Nov 01, 2017 | 88.08 | 88.33 | 87.30 | 87.62 | 2,536,150 | +0.25(+0.28%) |
Oct 31, 2017 | 86.88 | 87.46 | 86.46 | 87.38 | 3,439,626 | +0.41(+0.47%) |
Oct 30, 2017 | 87.57 | 87.93 | 86.76 | 86.97 | 3,385,051 | -0.66(-0.75%) |
Oct 27, 2017 | 87.31 | 87.83 | 86.93 | 87.62 | 3,511,539 | +0.09(+0.10%) |
Oct 26, 2017 | 85.98 | 87.57 | 85.97 | 87.53 | 4,522,140 | +1.98(+2.31%) |
Oct 25, 2017 | 85.99 | 86.21 | 85.32 | 85.56 | 4,663,611 | -0.30(-0.35%) |
Oct 24, 2017 | 84.71 | 85.92 | 84.46 | 85.86 | 4,899,088 | +1.35(+1.60%) |
Oct 23, 2017 | 84.36 | 85.16 | 84.36 | 84.51 | 3,239,240 | +0.27(+0.31%) |
Oct 20, 2017 | 84.93 | 85.33 | 84.13 | 84.24 | 4,856,121 | +0.17(+0.21%) |
Oct 19, 2017 | 82.69 | 85.03 | 82.36 | 84.07 | 7,118,605 | -0.16(-0.20%) |
Oct 18, 2017 | 83.98 | 84.41 | 83.87 | 84.23 | 5,151,267 | +0.36(+0.43%) |
Oct 17, 2017 | 84.10 | 84.25 | 83.77 | 83.87 | 3,213,467 | -0.25(-0.29%) |
Oct 16, 2017 | 85.11 | 85.39 | 83.07 | 84.12 | 4,694,094 | -0.82(-0.97%) |
Oct 13, 2017 | 83.70 | 85.00 | 83.48 | 84.94 | 3,524,588 | +1.14(+1.36%) |
Oct 12, 2017 | 83.82 | 84.37 | 83.63 | 83.80 | 3,584,354 | -0.32(-0.38%) |
Oct 11, 2017 | 84.03 | 84.75 | 83.98 | 84.12 | 3,335,595 | +0.06(+0.08%) |
Oct 10, 2017 | 84.05 | 84.47 | 83.96 | 84.06 | 2,456,578 | +0.18(+0.22%) |
Oct 09, 2017 | 83.78 | 84.12 | 83.70 | 83.87 | 1,807,805 | +0.13(+0.15%) |
Oct 06, 2017 | 83.47 | 83.78 | 83.33 | 83.75 | 2,068,132 | +0.36(+0.43%) |
Oct 05, 2017 | 83.21 | 83.81 | 83.04 | 83.39 | 3,269,658 | +0.46(+0.55%) |
Oct 04, 2017 | 83.47 | 83.48 | 82.84 | 82.93 | 3,392,813 | -0.38(-0.46%) |
Oct 03, 2017 | 82.55 | 83.51 | 82.55 | 83.31 | 3,195,961 | +0.81(+0.98%) |
Oct 02, 2017 | 82.41 | 83.08 | 82.10 | 82.50 | 4,901,429 | +0.07(+0.09%) |
Sep 29, 2017 | 82.05 | 82.71 | 81.95 | 82.43 | 3,288,100 | +0.29(+0.36%) |
Sep 28, 2017 | 81.31 | 82.29 | 81.31 | 82.14 | 2,698,245 | +0.59(+0.73%) |
Sep 27, 2017 | 81.72 | 81.78 | 81.13 | 81.55 | 3,170,245 | +0.73(+0.90%) |
Sep 26, 2017 | 80.62 | 80.89 | 80.37 | 80.82 | 2,411,919 | +0.44(+0.54%) |
Sep 25, 2017 | 80.44 | 80.77 | 80.04 | 80.38 | 3,141,935 | -0.17(-0.21%) |
Sep 22, 2017 | 80.46 | 80.84 | 80.28 | 80.55 | 3,039,896 | -0.02(-0.02%) |
Sep 21, 2017 | 80.60 | 80.92 | 80.23 | 80.57 | 3,158,057 | -0.01(-0.01%) |
Sep 20, 2017 | 81.33 | 81.45 | 80.44 | 80.58 | 4,665,081 | -0.52(-0.64%) |
Sep 19, 2017 | 80.16 | 81.31 | 80.08 | 81.10 | 4,437,319 | +1.03(+1.29%) |
Sep 18, 2017 | 79.35 | 80.07 | 79.23 | 80.07 | 3,725,758 | +0.80(+1.01%) |
Sep 15, 2017 | 78.84 | 79.27 | 78.43 | 79.27 | 8,550,465 | +0.73(+0.93%) |
Sep 14, 2017 | 78.86 | 79.10 | 78.51 | 78.54 | 3,034,223 | -0.41(-0.52%) |
Sep 13, 2017 | 78.75 | 79.07 | 78.72 | 78.95 | 2,629,892 | +0.08(+0.10%) |
Sep 12, 2017 | 78.34 | 78.91 | 78.19 | 78.87 | 3,658,015 | +0.78(+1.00%) |
Sep 11, 2017 | 77.43 | 78.48 | 77.43 | 78.08 | 3,728,417 | +1.31(+1.71%) |
Sep 08, 2017 | 76.71 | 77.46 | 76.56 | 76.77 | 3,799,327 | -0.15(-0.19%) |
Sep 07, 2017 | 77.70 | 77.93 | 76.62 | 76.92 | 3,188,375 | -0.75(-0.96%) |
Sep 06, 2017 | 78.22 | 77.46 | 77.67 | 3,098,273 | -0.07(-0.09%) | |
Sep 05, 2017 | 78.11 | 78.28 | 77.16 | 77.74 | 3,652,372 | -0.76(-0.96%) |
Sep 01, 2017 | 78.65 | 78.85 | 78.41 | 78.49 | 2,483,129 | +0.04(+0.05%) |
Aug 31, 2017 | 78.37 | 78.62 | 78.09 | 78.46 | 4,161,226 | +0.37(+0.48%) |
Aug 30, 2017 | 77.80 | 78.13 | 77.66 | 78.08 | 2,339,290 | +0.25(+0.32%) |
Aug 29, 2017 | 77.23 | 77.92 | 76.91 | 77.84 | 3,050,101 | +0.01(+0.01%) |
Aug 28, 2017 | 78.06 | 78.08 | 77.65 | 77.83 | 2,310,600 | -0.05(-0.07%) |
Aug 25, 2017 | 77.91 | 78.32 | 77.84 | 77.88 | 2,526,313 | +0.10(+0.13%) |
Aug 24, 2017 | 77.90 | 77.94 | 77.49 | 77.78 | 2,258,348 | +0.07(+0.09%) |
Aug 23, 2017 | 77.19 | 77.92 | 77.18 | 77.71 | 2,150,775 | -0.02(-0.02%) |
Aug 22, 2017 | 77.88 | 78.12 | 77.37 | 77.73 | 2,365,114 | +0.00(+0.00%) |
Aug 21, 2017 | 77.87 | 78.04 | 77.41 | 77.73 | 2,749,117 | -0.07(-0.09%) |
Aug 18, 2017 | 78.36 | 78.49 | 77.64 | 77.80 | 4,687,206 | -0.65(-0.82%) |
Aug 17, 2017 | 79.59 | 79.85 | 78.41 | 78.45 | 4,247,368 | -1.18(-1.49%) |
Aug 16, 2017 | 79.28 | 79.99 | 79.27 | 79.63 | 3,708,473 | +0.55(+0.69%) |
Aug 15, 2017 | 78.36 | 79.25 | 78.27 | 79.09 | 4,141,743 | +1.20(+1.54%) |
Aug 14, 2017 | 77.22 | 78.07 | 77.20 | 77.88 | 3,175,449 | +1.08(+1.40%) |
Aug 11, 2017 | 77.24 | 77.33 | 76.52 | 76.81 | 3,378,515 | -0.25(-0.32%) |
Aug 10, 2017 | 77.86 | 77.98 | 77.04 | 77.05 | 4,120,909 | -1.03(-1.32%) |
Aug 09, 2017 | 78.13 | 78.34 | 77.67 | 78.08 | 3,249,402 | -0.23(-0.29%) |
Aug 08, 2017 | 77.85 | 78.97 | 77.83 | 78.31 | 3,204,704 | +0.08(+0.10%) |
Aug 07, 2017 | 78.54 | 78.08 | 78.23 | 2,292,635 | -0.11(-0.14%) | |
Aug 04, 2017 | 78.36 | 78.67 | 78.36 | 78.34 | 3,116,889 | +0.39(+0.50%) |
Aug 03, 2017 | 77.67 | 78.26 | 77.58 | 77.95 | 2,613,270 | +0.22(+0.28%) |
Aug 02, 2017 | 77.59 | 77.78 | 77.43 | 77.73 | 3,569,044 | +0.05(+0.07%) |
Aug 01, 2017 | 78.11 | 78.22 | 77.59 | 77.67 | 3,455,485 | +0.01(+0.01%) |
Jul 31, 2017 | 77.61 | 78.09 | 77.31 | 77.67 | 3,379,774 | +0.39(+0.51%) |
Jul 28, 2017 | 76.44 | 77.55 | 76.20 | 77.27 | 3,644,664 | +0.87(+1.13%) |
Jul 27, 2017 | 77.62 | 77.64 | 75.93 | 76.41 | 6,715,285 | -1.32(-1.70%) |
Jul 26, 2017 | 77.83 | 78.11 | 77.61 | 77.73 | 3,334,018 | -0.10(-0.13%) |
Jul 25, 2017 | 78.22 | 78.46 | 77.53 | 77.83 | 3,572,235 | +0.37(+0.48%) |
Jul 24, 2017 | 77.87 | 78.07 | 76.47 | 77.46 | 5,913,919 | -0.54(-0.69%) |
Jul 21, 2017 | 78.18 | 78.62 | 77.85 | 77.99 | 3,918,135 | +0.22(+0.28%) |
Jul 20, 2017 | 77.40 | 77.87 | 77.03 | 77.77 | 5,910,996 | -0.53(-0.67%) |
Jul 19, 2017 | 78.15 | 78.35 | 77.73 | 78.30 | 6,075,660 | +0.37(+0.48%) |
Jul 18, 2017 | 77.42 | 77.97 | 77.24 | 77.93 | 3,090,264 | +0.27(+0.35%) |
Jul 17, 2017 | 77.57 | 77.93 | 77.26 | 77.66 | 2,403,820 | -0.05(-0.07%) |
Jul 14, 2017 | 77.32 | 77.97 | 77.08 | 77.71 | 3,681,477 | -0.08(-0.11%) |
Jul 13, 2017 | 77.39 | 77.85 | 77.22 | 77.79 | 3,631,753 | +0.50(+0.65%) |
Jul 12, 2017 | 76.80 | 77.44 | 76.59 | 77.29 | 5,080,027 | +0.60(+0.78%) |
Jul 11, 2017 | 76.75 | 76.82 | 76.13 | 76.69 | 2,999,377 | -0.13(-0.17%) |
Jul 10, 2017 | 76.66 | 77.06 | 76.52 | 76.82 | 2,356,941 | -0.03(-0.04%) |
Jul 07, 2017 | 76.48 | 77.17 | 76.33 | 76.85 | 2,693,667 | +0.54(+0.70%) |
Jul 06, 2017 | 77.16 | 77.31 | 76.29 | 76.31 | 3,526,443 | -1.05(-1.35%) |
Jul 05, 2017 | 77.66 | 78.26 | 77.28 | 77.36 | 3,842,227 | +0.10(+0.13%) |
Jul 03, 2017 | 76.88 | 77.83 | 76.88 | 77.26 | 2,541,122 | +0.78(+1.02%) |
Jun 30, 2017 | 76.34 | 76.84 | 75.88 | 76.47 | 3,658,029 | +0.55(+0.73%) |
Jun 29, 2017 | 77.09 | 77.52 | 75.49 | 75.92 | 5,609,747 | -0.31(-0.40%) |
Jun 28, 2017 | 75.81 | 76.50 | 75.71 | 76.23 | 4,040,925 | +0.81(+1.07%) |
Jun 27, 2017 | 75.40 | 75.82 | 75.36 | 75.42 | 3,298,934 | +0.11(+0.14%) |
Jun 26, 2017 | 74.89 | 75.61 | 74.84 | 75.31 | 2,744,620 | +0.67(+0.90%) |
Jun 23, 2017 | 74.80 | 75.08 | 74.50 | 74.64 | 4,169,697 | -0.03(-0.04%) |
Jun 22, 2017 | 74.54 | 75.01 | 74.50 | 74.67 | 2,546,735 | +0.04(+0.05%) |
Jun 21, 2017 | 74.99 | 75.17 | 74.43 | 74.63 | 2,955,895 | -0.27(-0.36%) |
Jun 20, 2017 | 74.42 | 75.18 | 74.26 | 74.90 | 4,328,061 | +0.57(+0.77%) |
Jun 19, 2017 | 74.04 | 74.39 | 73.80 | 74.33 | 3,388,897 | +0.39(+0.53%) |
Jun 16, 2017 | 73.41 | 73.97 | 73.32 | 73.94 | 6,515,296 | +0.68(+0.93%) |
Jun 15, 2017 | 72.97 | 73.75 | 72.83 | 73.26 | 3,054,986 | -0.13(-0.17%) |
Jun 14, 2017 | 72.73 | 73.46 | 72.28 | 73.39 | 4,420,592 | +0.23(+0.31%) |
Jun 13, 2017 | 72.81 | 73.30 | 72.69 | 73.16 | 3,496,697 | +0.38(+0.52%) |
Jun 12, 2017 | 72.94 | 73.29 | 72.58 | 72.78 | 3,692,681 | -0.13(-0.17%) |
Jun 09, 2017 | 72.98 | 73.29 | 72.38 | 72.91 | 4,240,296 | +0.33(+0.45%) |
Jun 08, 2017 | 72.81 | 72.33 | 72.58 | 4,494,096 | +0.13(+0.18%) | |
Jun 07, 2017 | 71.64 | 72.71 | 71.53 | 72.45 | 4,719,099 | +0.87(+1.22%) |
Jun 06, 2017 | 71.23 | 71.65 | 71.07 | 71.58 | 3,170,234 | -0.11(-0.15%) |
Jun 05, 2017 | 71.49 | 71.90 | 71.36 | 71.69 | 3,016,284 | +0.44(+0.61%) |
Jun 02, 2017 | 70.60 | 71.48 | 70.60 | 71.25 | 3,893,740 | +0.19(+0.27%) |
Jun 01, 2017 | 70.11 | 71.15 | 69.86 | 71.06 | 3,914,247 | +1.22(+1.74%) |
May 31, 2017 | 69.98 | 70.00 | 68.98 | 69.85 | 3,433,222 | -0.14(-0.19%) |
May 30, 2017 | 70.12 | 70.28 | 69.89 | 69.98 | 2,283,541 | -0.34(-0.48%) |
May 26, 2017 | 70.06 | 70.45 | 69.92 | 70.32 | 2,047,550 | +0.02(+0.03%) |
May 25, 2017 | 70.35 | 70.74 | 70.14 | 70.30 | 3,508,660 | +0.29(+0.42%) |
May 24, 2017 | 70.32 | 70.32 | 69.84 | 70.01 | 2,402,053 | -0.07(-0.10%) |
May 23, 2017 | 69.92 | 70.28 | 69.73 | 70.08 | 2,467,041 | +0.20(+0.29%) |
May 22, 2017 | 69.86 | 70.01 | 69.45 | 69.88 | 3,084,074 | +0.16(+0.23%) |
May 19, 2017 | 69.49 | 70.22 | 69.27 | 69.72 | 3,617,375 | +0.38(+0.55%) |
May 18, 2017 | 69.24 | 69.76 | 68.97 | 69.34 | 3,905,695 | +0.01(+0.01%) |
May 17, 2017 | 70.93 | 70.31 | 69.21 | 69.33 | 4,892,576 | -1.60(-2.25%) |
May 16, 2017 | 71.35 | 71.39 | 70.66 | 70.93 | 2,707,046 | -0.18(-0.26%) |
May 15, 2017 | 70.34 | 71.37 | 70.34 | 71.11 | 3,664,790 | +0.76(+1.08%) |
May 12, 2017 | 70.54 | 70.64 | 70.10 | 70.35 | 3,156,800 | -0.39(-0.55%) |
May 11, 2017 | 70.99 | 71.22 | 70.13 | 70.74 | 4,164,543 | -0.66(-0.93%) |
May 10, 2017 | 71.06 | 71.41 | 70.94 | 71.40 | 2,640,317 | +0.19(+0.27%) |
May 09, 2017 | 70.95 | 71.48 | 70.89 | 71.21 | 2,831,651 | +0.25(+0.36%) |
May 08, 2017 | 71.26 | 71.48 | 70.76 | 70.95 | 2,873,475 | -0.15(-0.20%) |
May 05, 2017 | 71.36 | 71.47 | 70.70 | 71.10 | 3,234,954 | -0.01(-0.01%) |
May 04, 2017 | 71.93 | 72.10 | 70.80 | 71.11 | 4,298,406 | -0.45(-0.63%) |
May 03, 2017 | 71.93 | 72.18 | 71.44 | 71.56 | 4,186,556 | -0.64(-0.89%) |
May 02, 2017 | 71.85 | 72.32 | 71.85 | 72.21 | 3,673,510 | +0.28(+0.39%) |
May 01, 2017 | 71.92 | 72.16 | 71.61 | 71.93 | 3,809,288 | -0.02(-0.03%) |
Apr 28, 2017 | 72.57 | 72.78 | 71.76 | 71.94 | 5,852,708 | -0.98(-1.34%) |
Apr 27, 2017 | 73.32 | 73.42 | 72.70 | 72.92 | 3,219,455 | -0.17(-0.24%) |
Apr 26, 2017 | 73.19 | 73.46 | 72.76 | 73.10 | 4,032,278 | -0.10(-0.14%) |
Apr 25, 2017 | 73.59 | 73.89 | 73.20 | 73.20 | 5,575,199 | +0.16(+0.22%) |
Apr 24, 2017 | 73.21 | 73.46 | 72.84 | 73.03 | 3,925,012 | +0.78(+1.08%) |
Apr 21, 2017 | 72.52 | 73.06 | 72.16 | 72.25 | 6,430,604 | -0.39(-0.54%) |
Apr 20, 2017 | 70.36 | 72.88 | 70.32 | 72.64 | 12,226,182 | +4.06(+5.92%) |
Apr 19, 2017 | 69.17 | 69.26 | 68.55 | 68.59 | 5,816,560 | -0.22(-0.32%) |
Apr 18, 2017 | 69.40 | 69.43 | 68.57 | 68.80 | 4,236,401 | -0.80(-1.15%) |
Apr 17, 2017 | 68.84 | 69.64 | 68.66 | 69.60 | 4,582,912 | +0.79(+1.15%) |
Apr 13, 2017 | 69.29 | 69.73 | 68.72 | 68.81 | 4,038,869 | -0.80(-1.15%) |
Apr 12, 2017 | 70.26 | 70.34 | 69.52 | 69.61 | 3,365,678 | -0.53(-0.75%) |
Apr 11, 2017 | 70.38 | 70.42 | 69.62 | 70.14 | 5,113,741 | -0.21(-0.30%) |
Apr 10, 2017 | 70.74 | 70.91 | 70.23 | 70.35 | 2,442,178 | -0.25(-0.36%) |
Apr 07, 2017 | 70.34 | 71.02 | 70.24 | 70.60 | 2,426,743 | -0.14(-0.19%) |
Apr 06, 2017 | 70.59 | 71.08 | 70.04 | 70.74 | 3,210,788 | +0.15(+0.21%) |
Apr 05, 2017 | 71.27 | 71.74 | 70.50 | 70.59 | 3,148,682 | -0.16(-0.23%) |
Apr 04, 2017 | 70.96 | 71.07 | 70.66 | 70.76 | 2,835,576 | -0.30(-0.42%) |