Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 99.08 | 100.96 | 97.72 | 98.01 | 673,000 | -0.55(-0.56%) |
Apr 27, 2018 | 99.48 | 99.87 | 97.04 | 98.56 | 524,681 | -0.82(-0.82%) |
Apr 26, 2018 | 98.24 | 99.54 | 97.77 | 99.38 | 989,551 | +1.29(+1.32%) |
Apr 25, 2018 | 99.09 | 99.19 | 97.56 | 98.09 | 654,133 | -0.96(-0.97%) |
Apr 24, 2018 | 102.30 | 103.16 | 97.30 | 99.05 | 1,004,231 | -2.86(-2.81%) |
Apr 23, 2018 | 100.47 | 103.41 | 100.47 | 101.91 | 912,670 | +1.16(+1.16%) |
Apr 20, 2018 | 102.58 | 102.77 | 100.11 | 100.75 | 1,121,345 | -2.66(-2.57%) |
Apr 19, 2018 | 104.75 | 104.75 | 102.39 | 103.40 | 746,860 | -1.62(-1.54%) |
Apr 18, 2018 | 103.04 | 105.51 | 103.04 | 105.02 | 1,007,294 | +2.79(+2.73%) |
Apr 17, 2018 | 101.94 | 103.27 | 101.83 | 102.23 | 807,915 | +1.14(+1.12%) |
Apr 16, 2018 | 100.20 | 101.28 | 98.85 | 101.09 | 764,063 | +1.57(+1.57%) |
Apr 13, 2018 | 100.46 | 100.72 | 98.66 | 99.53 | 613,880 | -0.27(-0.28%) |
Apr 12, 2018 | 99.51 | 100.22 | 97.81 | 99.80 | 862,774 | +0.78(+0.79%) |
Apr 11, 2018 | 99.25 | 99.35 | 97.63 | 99.02 | 1,004,983 | -0.86(-0.86%) |
Apr 10, 2018 | 99.41 | 101.05 | 98.92 | 99.88 | 1,082,820 | +2.60(+2.67%) |
Apr 09, 2018 | 97.03 | 99.10 | 96.08 | 97.28 | 1,533,560 | -0.93(-0.95%) |
Apr 06, 2018 | 99.79 | 100.89 | 97.09 | 98.22 | 1,259,463 | -3.15(-3.11%) |
Apr 05, 2018 | 99.13 | 102.17 | 99.13 | 101.37 | 1,074,330 | +2.68(+2.71%) |
Apr 04, 2018 | 94.35 | 98.99 | 94.04 | 98.69 | 1,467,188 | -1.81(-1.81%) |
Apr 03, 2018 | 100.58 | 101.03 | 99.18 | 100.51 | 856,863 | +0.80(+0.80%) |
Apr 02, 2018 | 101.49 | 102.43 | 98.32 | 99.71 | 794,366 | -2.14(-2.10%) |
Mar 29, 2018 | 101.84 | 101.84 | 101.84 | 0 | +2.88(+2.91%) | |
Mar 28, 2018 | 104.32 | 104.32 | 98.91 | 98.97 | 1,542,598 | -4.88(-4.70%) |
Mar 27, 2018 | 105.63 | 106.87 | 103.32 | 103.85 | 581,947 | -0.89(-0.85%) |
Mar 26, 2018 | 104.57 | 105.43 | 102.51 | 104.74 | 449,617 | +1.52(+1.47%) |
Mar 23, 2018 | 104.27 | 106.11 | 103.18 | 103.22 | 660,507 | -0.65(-0.63%) |
Mar 22, 2018 | 106.22 | 107.32 | 103.40 | 103.87 | 724,074 | -3.89(-3.61%) |
Mar 21, 2018 | 105.31 | 108.55 | 105.31 | 107.76 | 523,578 | +2.50(+2.38%) |
Mar 20, 2018 | 105.46 | 106.82 | 105.05 | 105.26 | 585,545 | +0.41(+0.39%) |
Mar 19, 2018 | 105.73 | 105.89 | 103.84 | 104.85 | 575,730 | -1.32(-1.24%) |
Mar 16, 2018 | 105.89 | 106.69 | 104.81 | 106.17 | 653,303 | +0.32(+0.30%) |
Mar 15, 2018 | 106.82 | 106.93 | 105.60 | 105.85 | 519,028 | -0.76(-0.71%) |
Mar 14, 2018 | 108.73 | 108.96 | 106.06 | 106.61 | 539,877 | -1.64(-1.52%) |
Mar 13, 2018 | 108.95 | 109.90 | 107.80 | 108.25 | 369,355 | +0.05(+0.05%) |
Mar 12, 2018 | 110.06 | 111.14 | 107.81 | 108.19 | 747,690 | -1.71(-1.56%) |
Mar 09, 2018 | 107.90 | 110.21 | 107.26 | 109.91 | 1,055,510 | +3.28(+3.08%) |
Mar 08, 2018 | 107.95 | 108.55 | 105.47 | 106.63 | 779,100 | -1.34(-1.24%) |
Mar 07, 2018 | 108.44 | 105.23 | 107.97 | 931,801 | +0.61(+0.57%) | |
Mar 06, 2018 | 105.12 | 107.53 | 105.12 | 107.35 | 1,374,815 | +2.88(+2.75%) |
Mar 05, 2018 | 99.28 | 104.61 | 99.22 | 104.47 | 1,687,591 | +4.37(+4.37%) |
Mar 02, 2018 | 97.16 | 100.42 | 96.43 | 100.10 | 689,898 | +2.08(+2.12%) |
Mar 01, 2018 | 99.10 | 100.97 | 97.14 | 98.02 | 797,581 | -1.17(-1.18%) |
Feb 28, 2018 | 101.83 | 102.39 | 99.18 | 99.20 | 725,730 | -2.59(-2.55%) |
Feb 27, 2018 | 102.62 | 102.73 | 101.45 | 101.79 | 609,588 | -1.01(-0.98%) |
Feb 26, 2018 | 102.23 | 103.02 | 101.15 | 102.80 | 549,609 | +1.11(+1.09%) |
Feb 23, 2018 | 102.04 | 102.27 | 100.82 | 101.69 | 674,345 | +0.14(+0.13%) |
Feb 22, 2018 | 100.01 | 102.34 | 99.19 | 101.55 | 882,647 | +2.33(+2.35%) |
Feb 21, 2018 | 97.84 | 101.39 | 97.73 | 99.22 | 1,450,414 | +1.40(+1.43%) |
Feb 20, 2018 | 95.39 | 98.68 | 90.86 | 97.82 | 1,393,115 | +0.18(+0.19%) |
Feb 16, 2018 | 97.64 | 97.64 | 97.64 | 0 | -2.27(-2.27%) | |
Feb 15, 2018 | 101.78 | 101.96 | 99.02 | 99.91 | 985,962 | -0.76(-0.75%) |
Feb 14, 2018 | 97.51 | 101.16 | 97.51 | 100.67 | 815,639 | +2.28(+2.31%) |
Feb 13, 2018 | 96.81 | 99.18 | 95.56 | 98.39 | 769,380 | +1.23(+1.27%) |
Feb 12, 2018 | 94.99 | 97.49 | 94.82 | 97.15 | 709,148 | +3.26(+3.48%) |
Feb 09, 2018 | 94.94 | 94.94 | 89.92 | 93.89 | 1,019,183 | +0.52(+0.56%) |
Feb 08, 2018 | 98.04 | 98.41 | 93.21 | 93.37 | 1,317,664 | -4.42(-4.52%) |
Feb 07, 2018 | 98.38 | 99.46 | 97.17 | 97.78 | 862,335 | -1.18(-1.19%) |
Feb 06, 2018 | 92.29 | 99.26 | 92.06 | 98.96 | 1,480,570 | +3.35(+3.50%) |
Feb 05, 2018 | 96.43 | 98.52 | 93.41 | 95.62 | 828,838 | -1.70(-1.75%) |
Feb 02, 2018 | 101.03 | 101.14 | 96.44 | 97.32 | 1,039,720 | -4.19(-4.13%) |
Feb 01, 2018 | 102.95 | 103.63 | 101.20 | 101.51 | 898,812 | -1.47(-1.43%) |
Jan 31, 2018 | 102.54 | 104.29 | 101.93 | 102.98 | 717,286 | +1.39(+1.37%) |
Jan 30, 2018 | 102.26 | 102.42 | 100.45 | 101.59 | 843,766 | -1.45(-1.41%) |
Jan 29, 2018 | 104.58 | 104.58 | 102.09 | 103.04 | 647,431 | -1.36(-1.31%) |
Jan 26, 2018 | 104.03 | 105.35 | 103.13 | 104.41 | 612,521 | +0.83(+0.80%) |
Jan 25, 2018 | 102.39 | 104.47 | 102.39 | 103.57 | 646,495 | +1.93(+1.90%) |
Jan 24, 2018 | 102.21 | 103.34 | 100.62 | 101.64 | 872,921 | +0.02(+0.02%) |
Jan 23, 2018 | 101.31 | 101.74 | 100.79 | 101.62 | 706,843 | +1.15(+1.15%) |
Jan 22, 2018 | 100.36 | 100.68 | 99.96 | 100.47 | 636,256 | -0.25(-0.24%) |
Jan 19, 2018 | 99.48 | 100.82 | 99.14 | 100.72 | 843,926 | +1.94(+1.96%) |
Jan 18, 2018 | 99.23 | 99.34 | 97.41 | 98.78 | 1,363,888 | -0.70(-0.70%) |
Jan 17, 2018 | 101.80 | 102.30 | 99.18 | 99.48 | 1,453,025 | -1.49(-1.48%) |
Jan 16, 2018 | 103.81 | 103.81 | 99.78 | 100.97 | 871,379 | -3.24(-3.11%) |
Jan 12, 2018 | 104.20 | 104.20 | 104.20 | 0 | +0.63(+0.61%) | |
Jan 11, 2018 | 101.79 | 103.63 | 101.46 | 103.57 | 580,061 | +2.55(+2.53%) |
Jan 10, 2018 | 101.96 | 100.65 | 101.02 | 480,714 | -0.94(-0.92%) | |
Jan 09, 2018 | 102.30 | 103.72 | 101.67 | 101.96 | 802,541 | -0.14(-0.13%) |
Jan 08, 2018 | 101.59 | 102.17 | 100.70 | 102.10 | 793,549 | +0.78(+0.77%) |
Jan 05, 2018 | 100.32 | 101.50 | 99.88 | 101.32 | 589,928 | +1.55(+1.55%) |
Jan 04, 2018 | 99.31 | 99.79 | 98.73 | 99.78 | 1,118,182 | +0.89(+0.90%) |
Jan 03, 2018 | 98.76 | 99.24 | 98.07 | 98.89 | 959,778 | -0.88(-0.88%) |
Jan 02, 2018 | 97.83 | 99.78 | 97.43 | 99.77 | 504,511 | +2.34(+2.40%) |
Dec 29, 2017 | 97.43 | 97.43 | 97.43 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 97.04 | 97.37 | 96.23 | 97.34 | 386,958 | +0.70(+0.72%) |
Dec 27, 2017 | 96.86 | 97.26 | 96.04 | 96.65 | 395,531 | +0.16(+0.16%) |
Dec 26, 2017 | 95.68 | 96.81 | 95.41 | 96.49 | 441,629 | +0.79(+0.82%) |
Dec 22, 2017 | 95.82 | 95.90 | 94.98 | 95.71 | 382,439 | +0.09(+0.10%) |
Dec 21, 2017 | 94.87 | 95.99 | 94.31 | 95.62 | 584,067 | +0.93(+0.99%) |
Dec 20, 2017 | 94.76 | 95.33 | 94.15 | 94.68 | 599,945 | +0.58(+0.61%) |
Dec 19, 2017 | 94.47 | 94.91 | 93.89 | 94.11 | 815,817 | -0.38(-0.41%) |
Dec 18, 2017 | 93.36 | 95.19 | 93.15 | 94.49 | 1,933,928 | +2.41(+2.61%) |
Dec 15, 2017 | 93.02 | 93.04 | 91.97 | 92.09 | 1,196,600 | -0.25(-0.27%) |
Dec 14, 2017 | 92.99 | 93.81 | 92.05 | 92.33 | 1,140,286 | -0.50(-0.54%) |
Dec 13, 2017 | 92.57 | 93.48 | 92.24 | 92.84 | 1,306,403 | +0.58(+0.62%) |
Dec 12, 2017 | 92.23 | 92.86 | 91.89 | 92.26 | 399,186 | +0.22(+0.24%) |
Dec 11, 2017 | 91.71 | 92.97 | 91.51 | 92.04 | 689,776 | +0.79(+0.86%) |
Dec 08, 2017 | 91.47 | 92.10 | 90.76 | 91.25 | 645,495 | +0.38(+0.41%) |
Dec 07, 2017 | 89.73 | 91.06 | 89.07 | 90.88 | 678,174 | +1.54(+1.72%) |
Dec 06, 2017 | 89.40 | 90.54 | 88.59 | 89.34 | 1,095,405 | -0.66(-0.73%) |
Dec 05, 2017 | 88.59 | 90.90 | 88.19 | 90.00 | 791,480 | +1.12(+1.26%) |
Dec 04, 2017 | 91.19 | 91.19 | 88.83 | 88.89 | 1,201,828 | -1.23(-1.37%) |
Dec 01, 2017 | 90.06 | 90.91 | 89.21 | 90.12 | 1,537,960 | +0.56(+0.62%) |
Nov 30, 2017 | 88.15 | 89.74 | 87.86 | 89.56 | 1,191,981 | +1.68(+1.91%) |
Nov 29, 2017 | 87.33 | 87.99 | 86.18 | 87.88 | 989,276 | +0.69(+0.79%) |
Nov 28, 2017 | 86.53 | 87.39 | 85.78 | 87.19 | 1,271,356 | +1.05(+1.22%) |
Nov 27, 2017 | 86.46 | 86.46 | 85.16 | 86.14 | 793,792 | -0.37(-0.42%) |
Nov 24, 2017 | 87.20 | 87.35 | 86.07 | 86.51 | 347,648 | +0.01(+0.01%) |
Nov 22, 2017 | 86.22 | 87.59 | 86.17 | 86.50 | 888,736 | +0.35(+0.40%) |
Nov 21, 2017 | 86.78 | 87.01 | 85.82 | 86.15 | 805,208 | +0.10(+0.12%) |
Nov 20, 2017 | 85.38 | 86.82 | 85.14 | 86.05 | 1,195,066 | +0.72(+0.84%) |
Nov 17, 2017 | 84.73 | 85.93 | 84.36 | 85.33 | 972,522 | +0.75(+0.88%) |
Nov 16, 2017 | 83.19 | 85.02 | 83.17 | 84.58 | 1,092,557 | +1.92(+2.32%) |
Nov 15, 2017 | 84.24 | 84.33 | 82.06 | 82.67 | 1,474,781 | -1.97(-2.33%) |
Nov 14, 2017 | 84.89 | 85.40 | 83.40 | 84.64 | 1,217,446 | -1.09(-1.28%) |
Nov 13, 2017 | 84.24 | 86.58 | 84.24 | 85.73 | 1,127,138 | +0.88(+1.03%) |
Nov 10, 2017 | 85.17 | 86.14 | 84.34 | 84.86 | 862,665 | -0.37(-0.44%) |
Nov 09, 2017 | 85.35 | 87.73 | 84.91 | 85.23 | 1,310,777 | -0.50(-0.59%) |
Nov 08, 2017 | 83.80 | 85.85 | 83.22 | 85.73 | 1,711,484 | +2.13(+2.54%) |
Nov 07, 2017 | 79.93 | 83.69 | 79.93 | 83.61 | 1,999,138 | +5.11(+6.51%) |
Nov 06, 2017 | 78.39 | 78.67 | 77.46 | 78.50 | 1,110,733 | +0.23(+0.29%) |
Nov 03, 2017 | 78.28 | 78.54 | 77.69 | 78.27 | 1,045,980 | +0.14(+0.18%) |
Nov 02, 2017 | 78.30 | 78.71 | 77.80 | 78.13 | 570,780 | -0.28(-0.36%) |
Nov 01, 2017 | 78.39 | 79.11 | 77.83 | 78.41 | 712,608 | +0.93(+1.20%) |
Oct 31, 2017 | 78.33 | 78.40 | 77.13 | 77.48 | 830,222 | -0.66(-0.84%) |
Oct 30, 2017 | 76.93 | 79.59 | 76.93 | 78.14 | 1,097,260 | +0.97(+1.25%) |
Oct 27, 2017 | 77.43 | 77.49 | 76.30 | 77.17 | 560,918 | -0.26(-0.33%) |
Oct 26, 2017 | 77.50 | 77.67 | 76.76 | 77.43 | 820,898 | +0.31(+0.40%) |
Oct 25, 2017 | 77.79 | 77.98 | 76.16 | 77.12 | 920,363 | -0.99(-1.27%) |
Oct 24, 2017 | 76.56 | 78.73 | 76.23 | 78.11 | 1,472,490 | +2.14(+2.81%) |
Oct 23, 2017 | 76.44 | 76.62 | 75.89 | 75.98 | 658,681 | -0.51(-0.67%) |
Oct 20, 2017 | 77.01 | 77.29 | 76.39 | 76.49 | 498,179 | -0.16(-0.21%) |
Oct 19, 2017 | 75.51 | 76.73 | 75.08 | 76.65 | 513,280 | +0.82(+1.08%) |
Oct 18, 2017 | 76.33 | 76.69 | 75.40 | 75.83 | 827,874 | -0.50(-0.66%) |
Oct 17, 2017 | 77.04 | 77.66 | 76.31 | 76.33 | 516,951 | -0.54(-0.70%) |
Oct 16, 2017 | 77.56 | 77.87 | 76.65 | 76.87 | 857,044 | -0.16(-0.21%) |
Oct 13, 2017 | 77.97 | 78.35 | 76.85 | 77.04 | 849,240 | -0.06(-0.08%) |
Oct 12, 2017 | 76.73 | 77.46 | 76.31 | 77.10 | 390,282 | -0.01(-0.01%) |
Oct 11, 2017 | 76.94 | 77.17 | 76.27 | 77.11 | 321,900 | +0.19(+0.25%) |
Oct 10, 2017 | 78.07 | 78.07 | 76.83 | 76.92 | 510,401 | -0.39(-0.51%) |
Oct 09, 2017 | 77.66 | 77.72 | 77.11 | 77.31 | 427,687 | +0.17(+0.22%) |
Oct 06, 2017 | 76.65 | 77.24 | 76.13 | 77.14 | 736,811 | -0.36(-0.46%) |
Oct 05, 2017 | 76.88 | 77.57 | 76.26 | 77.49 | 937,026 | +1.04(+1.36%) |
Oct 04, 2017 | 77.89 | 77.89 | 76.35 | 76.45 | 678,108 | -1.09(-1.40%) |
Oct 03, 2017 | 77.39 | 77.69 | 76.83 | 77.54 | 700,411 | +0.18(+0.24%) |
Oct 02, 2017 | 75.68 | 77.42 | 75.68 | 77.35 | 644,584 | +1.53(+2.02%) |
Sep 29, 2017 | 76.31 | 76.64 | 75.51 | 75.82 | 647,947 | -0.42(-0.55%) |
Sep 28, 2017 | 76.32 | 76.56 | 75.60 | 76.24 | 673,771 | +0.23(+0.30%) |
Sep 27, 2017 | 74.95 | 76.01 | 1,069,344 | +1.01(+1.35%) | ||
Sep 26, 2017 | 74.83 | 75.72 | 74.49 | 75.00 | 813,997 | +1.35(+1.83%) |
Sep 25, 2017 | 73.50 | 73.95 | 72.98 | 73.65 | 1,121,558 | -0.07(-0.10%) |
Sep 22, 2017 | 73.84 | 74.49 | 73.48 | 73.72 | 528,745 | +0.05(+0.06%) |
Sep 21, 2017 | 74.01 | 74.01 | 73.31 | 73.68 | 823,704 | -0.39(-0.53%) |
Sep 20, 2017 | 74.45 | 74.57 | 73.49 | 74.07 | 1,010,310 | -0.12(-0.16%) |
Sep 19, 2017 | 74.00 | 74.37 | 73.52 | 74.19 | 609,178 | +0.48(+0.66%) |
Sep 18, 2017 | 72.99 | 73.79 | 72.68 | 73.70 | 984,682 | +1.20(+1.65%) |
Sep 15, 2017 | 72.03 | 72.81 | 71.80 | 72.51 | 535,532 | +0.28(+0.39%) |
Sep 14, 2017 | 72.33 | 72.52 | 71.74 | 72.23 | 465,116 | -0.13(-0.18%) |
Sep 13, 2017 | 72.47 | 72.68 | 71.74 | 72.35 | 910,583 | -0.12(-0.16%) |
Sep 12, 2017 | 71.07 | 72.73 | 70.77 | 72.47 | 1,244,559 | +1.80(+2.54%) |
Sep 11, 2017 | 70.68 | 71.30 | 70.26 | 70.67 | 1,583,362 | +0.79(+1.14%) |
Sep 08, 2017 | 70.07 | 70.34 | 69.63 | 69.88 | 890,833 | -0.37(-0.52%) |
Sep 07, 2017 | 71.46 | 71.47 | 70.07 | 70.25 | 1,207,650 | -1.23(-1.72%) |
Sep 06, 2017 | 70.71 | 72.21 | 70.36 | 71.48 | 1,621,364 | +1.54(+2.21%) |
Sep 05, 2017 | 71.09 | 71.33 | 69.28 | 69.94 | 1,194,086 | -0.97(-1.36%) |
Sep 01, 2017 | 70.61 | 71.23 | 70.10 | 70.90 | 592,565 | +0.72(+1.03%) |
Aug 31, 2017 | 70.19 | 70.55 | 69.67 | 70.18 | 1,043,739 | +0.50(+0.72%) |
Aug 30, 2017 | 68.02 | 69.76 | 67.83 | 69.68 | 1,436,909 | +1.60(+2.35%) |
Aug 29, 2017 | 67.40 | 68.47 | 67.05 | 68.08 | 1,232,614 | -0.02(-0.03%) |
Aug 28, 2017 | 67.26 | 68.41 | 67.26 | 68.10 | 1,405,468 | +1.43(+2.14%) |
Aug 25, 2017 | 66.85 | 67.68 | 66.60 | 66.67 | 1,088,363 | +0.52(+0.78%) |
Aug 24, 2017 | 65.89 | 66.33 | 65.40 | 66.15 | 826,607 | +0.27(+0.41%) |
Aug 23, 2017 | 64.67 | 66.02 | 64.67 | 65.88 | 577,636 | +0.69(+1.06%) |
Aug 22, 2017 | 64.77 | 65.31 | 64.46 | 65.19 | 829,556 | +0.74(+1.14%) |
Aug 21, 2017 | 64.00 | 64.51 | 63.93 | 64.45 | 489,272 | +0.50(+0.78%) |
Aug 18, 2017 | 63.43 | 64.16 | 62.72 | 63.95 | 711,211 | +0.53(+0.83%) |
Aug 17, 2017 | 64.25 | 64.91 | 63.38 | 63.42 | 893,550 | -1.21(-1.87%) |
Aug 16, 2017 | 64.23 | 64.82 | 63.97 | 64.63 | 581,570 | +0.76(+1.20%) |
Aug 15, 2017 | 63.59 | 64.13 | 63.52 | 63.87 | 547,025 | +0.29(+0.46%) |
Aug 14, 2017 | 63.59 | 63.87 | 63.32 | 63.58 | 859,976 | +0.48(+0.76%) |
Aug 11, 2017 | 62.62 | 63.81 | 62.49 | 63.10 | 1,106,977 | +0.16(+0.26%) |
Aug 10, 2017 | 63.35 | 64.35 | 62.88 | 62.93 | 1,243,191 | -0.98(-1.54%) |
Aug 09, 2017 | 63.18 | 64.06 | 62.42 | 63.92 | 1,074,457 | +0.61(+0.96%) |
Aug 08, 2017 | 63.89 | 64.46 | 63.02 | 63.31 | 575,182 | -0.76(-1.19%) |
Aug 07, 2017 | 63.90 | 64.15 | 63.50 | 64.07 | 670,399 | +0.40(+0.63%) |
Aug 04, 2017 | 64.34 | 63.41 | 63.67 | 906,471 | +0.49(+0.78%) | |
Aug 03, 2017 | 64.74 | 65.52 | 62.96 | 63.18 | 2,314,854 | -1.73(-2.66%) |
Aug 02, 2017 | 64.10 | 65.11 | 63.22 | 64.91 | 2,225,630 | +0.84(+1.31%) |
Aug 01, 2017 | 64.21 | 64.34 | 63.48 | 64.07 | 646,264 | +0.05(+0.07%) |
Jul 31, 2017 | 64.74 | 64.91 | 63.84 | 64.03 | 572,867 | -0.58(-0.90%) |
Jul 28, 2017 | 63.72 | 64.66 | 63.71 | 64.61 | 675,035 | +0.82(+1.28%) |
Jul 27, 2017 | 64.32 | 64.65 | 63.28 | 63.79 | 1,160,482 | -0.35(-0.54%) |
Jul 26, 2017 | 64.96 | 64.96 | 63.98 | 64.13 | 413,087 | -0.47(-0.73%) |
Jul 25, 2017 | 64.92 | 65.01 | 63.88 | 64.61 | 866,912 | +0.62(+0.97%) |
Jul 24, 2017 | 63.76 | 64.30 | 63.61 | 63.99 | 919,740 | +0.35(+0.54%) |
Jul 21, 2017 | 63.64 | 63.81 | 63.37 | 63.64 | 559,298 | -0.08(-0.13%) |
Jul 20, 2017 | 64.10 | 64.37 | 63.35 | 63.72 | 1,155,060 | -0.43(-0.67%) |
Jul 19, 2017 | 63.20 | 64.33 | 63.04 | 64.15 | 988,558 | +1.02(+1.61%) |
Jul 18, 2017 | 64.08 | 64.13 | 63.09 | 63.13 | 586,327 | -0.94(-1.46%) |
Jul 17, 2017 | 63.96 | 64.44 | 63.79 | 64.07 | 377,290 | +0.15(+0.24%) |
Jul 14, 2017 | 63.80 | 64.23 | 63.42 | 63.92 | 394,474 | +0.41(+0.64%) |
Jul 13, 2017 | 63.47 | 63.77 | 62.81 | 63.51 | 734,343 | +0.45(+0.71%) |
Jul 12, 2017 | 62.85 | 63.98 | 62.57 | 63.06 | 703,121 | +0.96(+1.55%) |
Jul 11, 2017 | 61.49 | 62.50 | 61.13 | 62.10 | 933,980 | +0.63(+1.02%) |
Jul 10, 2017 | 60.47 | 61.71 | 60.41 | 61.47 | 957,706 | +0.75(+1.23%) |
Jul 07, 2017 | 60.05 | 60.85 | 59.52 | 60.72 | 758,522 | +0.80(+1.34%) |
Jul 06, 2017 | 60.12 | 61.10 | 59.68 | 59.92 | 735,594 | -0.14(-0.23%) |
Jul 05, 2017 | 61.01 | 61.35 | 59.61 | 60.06 | 928,397 | -0.86(-1.42%) |
Jul 03, 2017 | 60.59 | 61.50 | 60.59 | 60.92 | 344,489 | +0.67(+1.12%) |
Jun 30, 2017 | 59.93 | 60.79 | 59.54 | 60.25 | 799,018 | +1.01(+1.71%) |
Jun 29, 2017 | 59.80 | 60.42 | 58.87 | 59.24 | 1,727,665 | -0.15(-0.25%) |
Jun 28, 2017 | 58.06 | 59.55 | 57.88 | 59.38 | 823,339 | +1.91(+3.32%) |
Jun 27, 2017 | 57.42 | 58.11 | 56.93 | 57.47 | 815,554 | +0.53(+0.93%) |
Jun 26, 2017 | 57.26 | 57.26 | 55.97 | 56.95 | 1,003,747 | +0.22(+0.39%) |
Jun 23, 2017 | 57.26 | 57.60 | 56.67 | 56.73 | 1,673,208 | -0.78(-1.36%) |
Jun 22, 2017 | 57.30 | 58.19 | 57.13 | 57.51 | 772,112 | +0.42(+0.73%) |
Jun 21, 2017 | 57.67 | 58.47 | 56.88 | 57.09 | 768,121 | -0.92(-1.58%) |
Jun 20, 2017 | 57.96 | 58.50 | 57.15 | 58.01 | 592,876 | -0.73(-1.24%) |
Jun 19, 2017 | 57.98 | 58.77 | 57.74 | 58.74 | 982,068 | +0.82(+1.41%) |
Jun 16, 2017 | 57.16 | 57.92 | 56.99 | 57.92 | 892,090 | +1.04(+1.82%) |
Jun 15, 2017 | 57.46 | 57.68 | 56.58 | 56.88 | 832,191 | -0.98(-1.70%) |
Jun 14, 2017 | 60.14 | 60.19 | 57.62 | 57.86 | 1,183,821 | -2.17(-3.61%) |
Jun 13, 2017 | 59.29 | 60.15 | 59.03 | 60.03 | 524,303 | +0.85(+1.43%) |
Jun 12, 2017 | 59.88 | 60.20 | 58.88 | 59.18 | 881,163 | -0.59(-0.99%) |
Jun 09, 2017 | 57.87 | 60.35 | 57.87 | 59.78 | 1,232,583 | +1.95(+3.37%) |
Jun 08, 2017 | 56.39 | 58.29 | 56.29 | 57.83 | 870,796 | +1.31(+2.32%) |
Jun 07, 2017 | 56.78 | 57.62 | 56.20 | 56.52 | 1,098,014 | -0.29(-0.51%) |
Jun 06, 2017 | 56.80 | 57.40 | 56.11 | 56.81 | 715,284 | -0.43(-0.75%) |
Jun 05, 2017 | 57.00 | 57.78 | 56.56 | 57.24 | 983,052 | -0.03(-0.05%) |
Jun 02, 2017 | 57.00 | 57.76 | 56.41 | 57.26 | 803,188 | +0.46(+0.80%) |
Jun 01, 2017 | 55.99 | 57.09 | 55.72 | 56.81 | 605,962 | +0.88(+1.58%) |
May 31, 2017 | 56.24 | 56.24 | 54.81 | 55.93 | 844,960 | -0.42(-0.74%) |
May 30, 2017 | 56.58 | 56.85 | 55.85 | 56.34 | 1,409,042 | -0.56(-0.99%) |
May 26, 2017 | 56.50 | 57.31 | 56.40 | 56.91 | 394,638 | +0.19(+0.34%) |
May 25, 2017 | 57.12 | 57.96 | 56.44 | 56.72 | 496,597 | -0.29(-0.51%) |
May 24, 2017 | 57.32 | 57.82 | 56.57 | 57.01 | 693,543 | -0.19(-0.33%) |
May 23, 2017 | 57.60 | 58.46 | 57.06 | 57.20 | 1,172,773 | -0.17(-0.30%) |
May 22, 2017 | 57.93 | 57.95 | 56.80 | 57.37 | 922,909 | +0.33(+0.57%) |
May 19, 2017 | 56.07 | 58.06 | 55.93 | 57.05 | 1,187,734 | +1.22(+2.19%) |
May 18, 2017 | 54.82 | 56.09 | 54.05 | 55.82 | 758,195 | +0.44(+0.79%) |
May 17, 2017 | 56.77 | 57.04 | 54.90 | 55.38 | 901,389 | -2.41(-4.18%) |
May 16, 2017 | 57.56 | 58.09 | 56.98 | 57.80 | 1,010,364 | +0.24(+0.43%) |
May 15, 2017 | 57.15 | 58.57 | 56.30 | 57.55 | 939,589 | +1.56(+2.79%) |
May 12, 2017 | 55.52 | 56.43 | 55.49 | 55.99 | 974,687 | +0.80(+1.45%) |
May 11, 2017 | 56.00 | 56.28 | 54.67 | 55.19 | 799,196 | -0.72(-1.28%) |
May 10, 2017 | 54.99 | 55.97 | 54.80 | 55.91 | 942,680 | +1.16(+2.12%) |
May 09, 2017 | 54.55 | 55.15 | 54.21 | 54.75 | 946,096 | +0.24(+0.43%) |
May 08, 2017 | 55.91 | 56.13 | 54.21 | 54.51 | 1,620,868 | -1.85(-3.28%) |
May 05, 2017 | 55.13 | 56.68 | 55.00 | 56.36 | 936,939 | +1.42(+2.59%) |
May 04, 2017 | 56.31 | 56.65 | 54.79 | 54.94 | 1,350,145 | -1.87(-3.29%) |
May 03, 2017 | 58.16 | 58.41 | 56.44 | 56.81 | 1,470,033 | -1.55(-2.66%) |
May 02, 2017 | 59.29 | 61.53 | 57.29 | 58.36 | 2,905,052 | +1.93(+3.42%) |