Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.72 | 96.80 | 94.16 | 94.26 | 1,455,503 | -1.39(-1.46%) |
Apr 27, 2018 | 94.47 | 96.34 | 93.84 | 95.65 | 994,317 | +2.64(+2.84%) |
Apr 26, 2018 | 90.04 | 94.43 | 88.79 | 93.01 | 970,904 | +2.76(+3.06%) |
Apr 25, 2018 | 89.90 | 91.41 | 88.91 | 90.25 | 874,178 | +0.12(+0.14%) |
Apr 24, 2018 | 89.85 | 90.92 | 88.13 | 90.13 | 681,320 | +0.49(+0.55%) |
Apr 23, 2018 | 88.99 | 90.20 | 88.59 | 89.63 | 362,374 | +0.86(+0.96%) |
Apr 20, 2018 | 87.90 | 88.95 | 87.90 | 88.78 | 387,023 | +0.82(+0.93%) |
Apr 19, 2018 | 85.65 | 88.11 | 85.65 | 87.96 | 428,052 | +2.45(+2.86%) |
Apr 18, 2018 | 85.89 | 86.38 | 85.23 | 85.51 | 401,313 | -0.16(-0.18%) |
Apr 17, 2018 | 87.31 | 87.31 | 85.16 | 85.67 | 365,550 | -1.16(-1.34%) |
Apr 16, 2018 | 87.10 | 87.43 | 86.18 | 86.83 | 352,848 | +0.35(+0.41%) |
Apr 13, 2018 | 88.85 | 88.85 | 86.18 | 86.48 | 488,196 | -1.65(-1.87%) |
Apr 12, 2018 | 87.14 | 88.88 | 86.70 | 88.12 | 561,866 | +1.61(+1.86%) |
Apr 11, 2018 | 86.59 | 86.97 | 86.05 | 86.52 | 547,551 | -0.64(-0.74%) |
Apr 10, 2018 | 86.63 | 87.63 | 86.16 | 87.16 | 674,764 | +1.11(+1.29%) |
Apr 09, 2018 | 86.70 | 88.12 | 86.00 | 86.05 | 426,807 | -0.16(-0.18%) |
Apr 06, 2018 | 87.98 | 88.37 | 85.26 | 86.21 | 586,074 | -2.50(-2.82%) |
Apr 05, 2018 | 88.29 | 89.08 | 87.58 | 88.71 | 548,606 | +1.13(+1.29%) |
Apr 04, 2018 | 85.35 | 87.80 | 84.98 | 87.58 | 437,156 | +1.08(+1.25%) |
Apr 03, 2018 | 85.62 | 86.83 | 84.75 | 86.50 | 695,452 | +1.62(+1.91%) |
Apr 02, 2018 | 87.28 | 87.67 | 83.91 | 84.88 | 644,384 | -2.48(-2.84%) |
Mar 29, 2018 | 87.36 | 87.36 | 87.36 | 0 | +1.14(+1.32%) | |
Mar 28, 2018 | 85.18 | 86.86 | 84.37 | 86.22 | 502,638 | +1.18(+1.38%) |
Mar 27, 2018 | 87.27 | 87.89 | 84.51 | 85.04 | 523,686 | -2.05(-2.35%) |
Mar 26, 2018 | 84.78 | 87.21 | 84.58 | 87.10 | 693,313 | +3.66(+4.38%) |
Mar 23, 2018 | 87.00 | 87.38 | 83.25 | 83.44 | 718,833 | -3.56(-4.09%) |
Mar 22, 2018 | 88.58 | 89.04 | 86.96 | 87.00 | 629,433 | -2.34(-2.62%) |
Mar 21, 2018 | 89.57 | 90.24 | 88.97 | 89.34 | 399,755 | -0.01(-0.01%) |
Mar 20, 2018 | 89.91 | 89.91 | 88.69 | 89.34 | 231,965 | -0.15(-0.17%) |
Mar 19, 2018 | 90.23 | 90.23 | 88.34 | 89.49 | 384,195 | -0.77(-0.86%) |
Mar 16, 2018 | 90.10 | 91.39 | 90.00 | 90.27 | 1,162,920 | +0.34(+0.38%) |
Mar 15, 2018 | 89.92 | 90.41 | 89.20 | 89.93 | 488,076 | +0.16(+0.18%) |
Mar 14, 2018 | 90.66 | 90.66 | 89.56 | 89.76 | 487,982 | -0.69(-0.76%) |
Mar 13, 2018 | 91.31 | 91.40 | 89.91 | 90.46 | 333,974 | -0.69(-0.76%) |
Mar 12, 2018 | 90.64 | 91.50 | 90.36 | 91.15 | 471,994 | +0.54(+0.60%) |
Mar 09, 2018 | 90.18 | 90.65 | 89.11 | 90.60 | 639,122 | +1.31(+1.47%) |
Mar 08, 2018 | 90.34 | 90.34 | 88.49 | 89.29 | 312,328 | -0.63(-0.70%) |
Mar 07, 2018 | 90.29 | 89.92 | 633,662 | +0.12(+0.14%) | ||
Mar 06, 2018 | 89.18 | 90.04 | 87.95 | 89.80 | 331,341 | +0.87(+0.98%) |
Mar 05, 2018 | 87.05 | 89.35 | 86.05 | 88.92 | 332,875 | +1.52(+1.74%) |
Mar 02, 2018 | 85.45 | 87.52 | 84.77 | 87.40 | 324,433 | +1.13(+1.31%) |
Mar 01, 2018 | 85.61 | 87.30 | 85.01 | 86.27 | 393,131 | +0.63(+0.73%) |
Feb 28, 2018 | 87.21 | 88.37 | 85.61 | 85.65 | 314,404 | -1.22(-1.40%) |
Feb 27, 2018 | 88.04 | 89.41 | 86.86 | 86.86 | 303,332 | -1.12(-1.27%) |
Feb 26, 2018 | 87.51 | 88.08 | 86.31 | 87.98 | 256,732 | +0.70(+0.81%) |
Feb 23, 2018 | 86.22 | 87.36 | 85.93 | 87.28 | 270,848 | +1.54(+1.80%) |
Feb 22, 2018 | 85.31 | 85.74 | 932,275 | -1.72(-1.97%) | ||
Feb 21, 2018 | 86.95 | 88.80 | 86.68 | 87.46 | 467,604 | +0.66(+0.76%) |
Feb 20, 2018 | 88.94 | 89.31 | 86.30 | 86.81 | 620,190 | -2.57(-2.88%) |
Feb 16, 2018 | 89.38 | 89.38 | 89.38 | 0 | +0.96(+1.08%) | |
Feb 15, 2018 | 88.61 | 89.10 | 87.81 | 88.42 | 305,865 | +0.02(+0.02%) |
Feb 14, 2018 | 85.66 | 88.53 | 85.64 | 88.40 | 277,893 | +2.47(+2.88%) |
Feb 13, 2018 | 84.61 | 86.10 | 84.33 | 85.93 | 676,099 | +0.79(+0.93%) |
Feb 12, 2018 | 83.94 | 85.69 | 83.78 | 85.13 | 425,335 | +1.50(+1.79%) |
Feb 09, 2018 | 83.41 | 84.01 | 81.85 | 83.63 | 743,808 | +1.09(+1.32%) |
Feb 08, 2018 | 84.82 | 82.55 | 82.55 | 598,725 | -2.28(-2.69%) | |
Feb 07, 2018 | 84.57 | 85.62 | 83.88 | 84.82 | 441,746 | +0.08(+0.10%) |
Feb 06, 2018 | 81.65 | 85.13 | 80.93 | 84.74 | 736,009 | +0.21(+0.25%) |
Feb 05, 2018 | 84.98 | 86.57 | 83.47 | 84.53 | 397,795 | -1.84(-2.13%) |
Feb 02, 2018 | 87.31 | 88.56 | 85.87 | 86.37 | 451,779 | -1.20(-1.38%) |
Feb 01, 2018 | 86.91 | 87.63 | 85.90 | 87.58 | 527,289 | +0.40(+0.46%) |
Jan 31, 2018 | 87.98 | 87.98 | 86.80 | 87.17 | 987,169 | -0.16(-0.19%) |
Jan 30, 2018 | 87.24 | 87.24 | 86.94 | 87.34 | 810,566 | -0.57(-0.65%) |
Jan 29, 2018 | 86.93 | 88.57 | 86.54 | 87.91 | 889,691 | +0.87(+1.00%) |
Jan 26, 2018 | 87.99 | 89.11 | 86.59 | 87.04 | 743,487 | -0.36(-0.41%) |
Jan 25, 2018 | 84.78 | 87.61 | 84.38 | 87.40 | 980,452 | +3.62(+4.32%) |
Jan 24, 2018 | 84.04 | 84.35 | 83.17 | 83.78 | 565,852 | +0.16(+0.19%) |
Jan 23, 2018 | 83.14 | 84.07 | 83.04 | 83.63 | 803,334 | +0.06(+0.07%) |
Jan 22, 2018 | 83.02 | 83.62 | 82.34 | 83.57 | 356,658 | +0.41(+0.49%) |
Jan 19, 2018 | 82.14 | 83.17 | 82.14 | 83.16 | 363,017 | +1.11(+1.36%) |
Jan 18, 2018 | 83.01 | 83.01 | 81.82 | 82.05 | 632,431 | -0.91(-1.10%) |
Jan 17, 2018 | 82.67 | 83.26 | 81.78 | 82.95 | 581,241 | +0.54(+0.66%) |
Jan 16, 2018 | 82.92 | 83.52 | 81.91 | 82.41 | 369,610 | -0.25(-0.30%) |
Jan 12, 2018 | 82.66 | 82.66 | 82.66 | 0 | -0.19(-0.23%) | |
Jan 11, 2018 | 81.59 | 83.05 | 81.23 | 82.85 | 530,905 | +1.54(+1.89%) |
Jan 10, 2018 | 79.77 | 83.02 | 79.77 | 81.31 | 640,154 | +1.67(+2.10%) |
Jan 09, 2018 | 78.56 | 80.67 | 78.55 | 79.64 | 558,259 | +1.31(+1.67%) |
Jan 08, 2018 | 78.48 | 78.51 | 77.83 | 78.33 | 292,232 | -0.09(-0.11%) |
Jan 05, 2018 | 78.15 | 78.50 | 77.64 | 78.42 | 381,639 | +0.79(+1.01%) |
Jan 04, 2018 | 78.56 | 79.15 | 77.44 | 77.63 | 524,745 | -0.30(-0.39%) |
Jan 03, 2018 | 78.00 | 78.32 | 77.43 | 77.93 | 361,574 | -0.07(-0.09%) |
Jan 02, 2018 | 78.08 | 78.24 | 77.68 | 78.01 | 378,243 | +0.47(+0.60%) |
Dec 29, 2017 | 77.54 | 77.54 | 77.54 | 0 | -0.71(-0.91%) | |
Dec 28, 2017 | 78.24 | 78.66 | 77.88 | 78.25 | 257,010 | +0.20(+0.26%) |
Dec 27, 2017 | 78.28 | 78.51 | 77.73 | 78.05 | 241,051 | -0.34(-0.43%) |
Dec 26, 2017 | 78.97 | 79.25 | 77.92 | 78.38 | 228,716 | -0.63(-0.80%) |
Dec 22, 2017 | 79.49 | 79.49 | 78.71 | 79.01 | 283,485 | -0.44(-0.56%) |
Dec 21, 2017 | 79.31 | 80.18 | 78.84 | 79.46 | 409,892 | +0.84(+1.07%) |
Dec 20, 2017 | 79.28 | 79.46 | 77.43 | 78.61 | 445,626 | -0.04(-0.05%) |
Dec 19, 2017 | 78.74 | 79.06 | 78.23 | 78.65 | 480,769 | +0.20(+0.26%) |
Dec 18, 2017 | 78.17 | 78.90 | 77.97 | 78.45 | 441,519 | +0.91(+1.17%) |
Dec 15, 2017 | 76.69 | 78.81 | 76.69 | 77.54 | 1,243,604 | +1.10(+1.44%) |
Dec 14, 2017 | 77.24 | 77.84 | 76.32 | 76.44 | 537,387 | -0.60(-0.78%) |
Dec 13, 2017 | 77.78 | 78.78 | 76.88 | 77.04 | 445,670 | -0.79(-1.01%) |
Dec 12, 2017 | 77.97 | 78.22 | 77.42 | 77.83 | 333,608 | +0.26(+0.34%) |
Dec 11, 2017 | 77.47 | 77.84 | 76.97 | 77.56 | 465,808 | +0.12(+0.16%) |
Dec 08, 2017 | 78.35 | 78.35 | 76.94 | 77.44 | 389,658 | -0.22(-0.28%) |
Dec 07, 2017 | 76.50 | 77.75 | 76.11 | 77.66 | 356,259 | +1.02(+1.33%) |
Dec 06, 2017 | 76.97 | 77.52 | 76.28 | 76.65 | 357,544 | -0.65(-0.84%) |
Dec 05, 2017 | 79.31 | 79.44 | 77.21 | 77.29 | 536,589 | -1.82(-2.30%) |
Dec 04, 2017 | 81.85 | 81.85 | 78.36 | 79.11 | 943,894 | -1.04(-1.30%) |
Dec 01, 2017 | 80.92 | 80.92 | 78.20 | 80.15 | 548,796 | -0.47(-0.58%) |
Nov 30, 2017 | 83.16 | 83.54 | 80.58 | 80.62 | 797,173 | -1.98(-2.40%) |
Nov 29, 2017 | 81.05 | 83.17 | 81.01 | 82.60 | 634,672 | +2.38(+2.96%) |
Nov 28, 2017 | 77.91 | 80.40 | 77.61 | 80.23 | 278,932 | +2.65(+3.41%) |
Nov 27, 2017 | 77.43 | 78.39 | 77.43 | 77.58 | 253,505 | +0.21(+0.27%) |
Nov 24, 2017 | 78.22 | 78.22 | 77.25 | 77.37 | 97,564 | -0.40(-0.51%) |
Nov 22, 2017 | 78.72 | 78.83 | 77.59 | 77.77 | 297,335 | -0.81(-1.04%) |
Nov 21, 2017 | 78.50 | 78.87 | 77.68 | 78.58 | 393,343 | +0.55(+0.70%) |
Nov 20, 2017 | 77.84 | 78.22 | 77.51 | 78.04 | 283,144 | +0.35(+0.45%) |
Nov 17, 2017 | 76.73 | 77.96 | 76.61 | 77.69 | 254,555 | +0.47(+0.61%) |
Nov 16, 2017 | 77.75 | 78.00 | 76.99 | 77.21 | 234,037 | +0.04(+0.05%) |
Nov 15, 2017 | 76.28 | 77.93 | 76.03 | 77.17 | 343,585 | -0.17(-0.22%) |
Nov 14, 2017 | 77.07 | 78.13 | 77.02 | 77.34 | 255,518 | -0.20(-0.25%) |
Nov 13, 2017 | 75.59 | 77.73 | 75.10 | 77.54 | 380,754 | +1.51(+1.98%) |
Nov 10, 2017 | 75.93 | 76.68 | 75.73 | 76.03 | 267,744 | +0.22(+0.29%) |
Nov 09, 2017 | 76.02 | 76.77 | 74.96 | 75.81 | 542,462 | -0.72(-0.94%) |
Nov 08, 2017 | 77.23 | 77.23 | 75.86 | 76.53 | 911,976 | -0.98(-1.26%) |
Nov 07, 2017 | 79.71 | 79.71 | 77.09 | 77.51 | 515,512 | -2.15(-2.70%) |
Nov 06, 2017 | 79.42 | 80.02 | 79.23 | 79.66 | 437,623 | -0.05(-0.06%) |
Nov 03, 2017 | 80.16 | 80.21 | 79.12 | 79.71 | 677,672 | -0.92(-1.14%) |
Nov 02, 2017 | 80.32 | 80.83 | 79.71 | 80.63 | 673,320 | +0.20(+0.25%) |
Nov 01, 2017 | 81.15 | 81.75 | 79.97 | 80.42 | 464,875 | +0.20(+0.24%) |
Oct 31, 2017 | 80.85 | 81.60 | 80.15 | 80.23 | 866,566 | -0.40(-0.50%) |
Oct 30, 2017 | 82.65 | 82.65 | 80.20 | 80.63 | 613,055 | -1.96(-2.38%) |
Oct 27, 2017 | 82.77 | 83.69 | 81.22 | 82.59 | 919,849 | +0.76(+0.93%) |
Oct 26, 2017 | 80.59 | 84.19 | 79.82 | 81.83 | 902,197 | +0.77(+0.95%) |
Oct 25, 2017 | 80.63 | 81.61 | 80.18 | 81.06 | 857,634 | +0.50(+0.63%) |
Oct 24, 2017 | 80.67 | 81.12 | 79.83 | 80.55 | 434,110 | +0.81(+1.02%) |
Oct 23, 2017 | 80.67 | 80.90 | 79.50 | 79.74 | 325,573 | -1.03(-1.28%) |
Oct 20, 2017 | 80.64 | 81.07 | 80.43 | 80.77 | 401,329 | +0.95(+1.19%) |
Oct 19, 2017 | 78.24 | 80.02 | 77.89 | 79.82 | 296,230 | +0.63(+0.79%) |
Oct 18, 2017 | 78.65 | 79.51 | 78.65 | 79.19 | 364,616 | +1.13(+1.45%) |
Oct 17, 2017 | 79.56 | 79.56 | 77.91 | 78.06 | 390,120 | -1.04(-1.32%) |
Oct 16, 2017 | 78.63 | 79.19 | 78.30 | 79.10 | 295,434 | +0.81(+1.04%) |
Oct 13, 2017 | 77.98 | 79.11 | 77.35 | 78.29 | 423,254 | +0.05(+0.06%) |
Oct 12, 2017 | 78.46 | 78.83 | 77.78 | 78.24 | 399,422 | -0.02(-0.03%) |
Oct 11, 2017 | 78.40 | 78.74 | 77.68 | 78.26 | 530,862 | -0.54(-0.68%) |
Oct 10, 2017 | 77.90 | 78.88 | 77.51 | 78.80 | 493,625 | +1.50(+1.94%) |
Oct 09, 2017 | 77.50 | 77.70 | 76.95 | 77.30 | 148,866 | +0.02(+0.02%) |
Oct 06, 2017 | 77.49 | 77.97 | 76.98 | 77.29 | 280,320 | +0.00(+0.00%) |
Oct 05, 2017 | 76.74 | 77.49 | 76.43 | 77.29 | 294,861 | +0.64(+0.83%) |
Oct 04, 2017 | 76.93 | 77.44 | 76.54 | 76.65 | 248,954 | -0.94(-1.21%) |
Oct 03, 2017 | 78.47 | 78.47 | 77.16 | 77.59 | 451,778 | -0.80(-1.02%) |
Oct 02, 2017 | 77.16 | 78.41 | 76.89 | 78.39 | 389,710 | +1.08(+1.39%) |
Sep 29, 2017 | 77.21 | 78.70 | 77.08 | 77.31 | 664,140 | +0.11(+0.15%) |
Sep 28, 2017 | 76.97 | 77.24 | 75.79 | 77.20 | 439,542 | +0.46(+0.59%) |
Sep 27, 2017 | 76.42 | 77.31 | 75.67 | 76.74 | 654,353 | +1.62(+2.16%) |
Sep 26, 2017 | 74.83 | 75.34 | 74.71 | 75.12 | 293,814 | +0.46(+0.62%) |
Sep 25, 2017 | 73.86 | 75.10 | 73.67 | 74.66 | 470,348 | +0.55(+0.74%) |
Sep 22, 2017 | 74.45 | 74.79 | 74.03 | 74.11 | 446,269 | -0.57(-0.76%) |
Sep 21, 2017 | 73.96 | 74.93 | 73.96 | 74.68 | 424,955 | +0.70(+0.95%) |
Sep 20, 2017 | 73.12 | 74.33 | 72.24 | 73.98 | 529,192 | +0.93(+1.27%) |
Sep 19, 2017 | 73.54 | 74.00 | 72.88 | 73.05 | 657,440 | -0.44(-0.60%) |
Sep 18, 2017 | 72.84 | 73.96 | 72.84 | 73.49 | 479,756 | +0.92(+1.27%) |
Sep 15, 2017 | 71.50 | 72.82 | 71.31 | 72.57 | 1,362,380 | +0.84(+1.17%) |
Sep 14, 2017 | 72.90 | 73.05 | 71.61 | 71.73 | 1,223,918 | -0.88(-1.21%) |
Sep 13, 2017 | 72.11 | 72.93 | 71.72 | 72.61 | 635,514 | +0.18(+0.25%) |
Sep 12, 2017 | 70.63 | 72.75 | 69.83 | 72.43 | 714,842 | +2.27(+3.24%) |
Sep 11, 2017 | 69.32 | 70.74 | 68.15 | 70.16 | 710,050 | +2.00(+2.94%) |
Sep 08, 2017 | 66.43 | 68.55 | 66.43 | 68.16 | 720,534 | +1.70(+2.56%) |
Sep 07, 2017 | 68.06 | 68.29 | 66.05 | 66.45 | 799,777 | -2.05(-3.00%) |
Sep 06, 2017 | 67.97 | 68.76 | 67.85 | 68.51 | 506,094 | +0.90(+1.33%) |
Sep 05, 2017 | 68.83 | 69.11 | 67.49 | 67.61 | 403,305 | -1.71(-2.47%) |
Sep 01, 2017 | 68.84 | 69.79 | 68.78 | 69.32 | 391,677 | +0.74(+1.08%) |
Aug 31, 2017 | 68.44 | 68.84 | 67.91 | 68.58 | 610,877 | +0.46(+0.67%) |
Aug 30, 2017 | 68.19 | 68.41 | 67.77 | 68.12 | 521,347 | +0.04(+0.06%) |
Aug 29, 2017 | 68.04 | 68.52 | 67.60 | 68.08 | 495,658 | -0.87(-1.26%) |
Aug 28, 2017 | 69.81 | 70.06 | 68.63 | 68.95 | 325,573 | -0.67(-0.96%) |
Aug 25, 2017 | 69.40 | 69.87 | 69.08 | 69.63 | 384,813 | +0.42(+0.61%) |
Aug 24, 2017 | 69.39 | 69.78 | 68.80 | 69.21 | 463,397 | +0.28(+0.40%) |
Aug 23, 2017 | 68.61 | 69.64 | 68.49 | 68.93 | 511,736 | -0.28(-0.41%) |
Aug 22, 2017 | 69.06 | 69.81 | 69.02 | 69.21 | 387,057 | +0.45(+0.65%) |
Aug 21, 2017 | 68.78 | 69.10 | 68.26 | 68.77 | 340,826 | -0.18(-0.26%) |
Aug 18, 2017 | 68.53 | 69.46 | 68.18 | 68.95 | 487,924 | +0.16(+0.24%) |
Aug 17, 2017 | 70.31 | 70.70 | 68.68 | 68.78 | 465,067 | -1.97(-2.79%) |
Aug 16, 2017 | 71.03 | 71.33 | 70.45 | 70.76 | 382,179 | +0.05(+0.07%) |
Aug 15, 2017 | 72.06 | 72.26 | 70.66 | 70.71 | 767,012 | -1.00(-1.39%) |
Aug 14, 2017 | 70.94 | 71.96 | 70.87 | 71.71 | 593,505 | +1.63(+2.33%) |
Aug 11, 2017 | 70.16 | 70.86 | 69.42 | 70.07 | 652,272 | -0.49(-0.69%) |
Aug 10, 2017 | 71.98 | 72.21 | 70.48 | 70.56 | 646,260 | -2.40(-3.29%) |
Aug 09, 2017 | 73.19 | 73.80 | 72.43 | 72.96 | 325,562 | -1.00(-1.36%) |
Aug 08, 2017 | 73.92 | 75.60 | 73.81 | 73.96 | 241,810 | -0.27(-0.37%) |
Aug 07, 2017 | 74.68 | 74.68 | 73.63 | 74.24 | 329,233 | -0.40(-0.53%) |
Aug 04, 2017 | 75.56 | 75.60 | 74.39 | 74.63 | 381,260 | -0.08(-0.11%) |
Aug 03, 2017 | 75.02 | 75.33 | 73.91 | 74.71 | 428,435 | -0.36(-0.47%) |
Aug 02, 2017 | 73.57 | 75.26 | 73.57 | 75.07 | 772,098 | +1.61(+2.19%) |
Aug 01, 2017 | 73.85 | 73.85 | 72.96 | 73.46 | 885,837 | +0.02(+0.02%) |
Jul 31, 2017 | 72.93 | 74.29 | 72.13 | 73.44 | 1,227,491 | -0.62(-0.84%) |
Jul 28, 2017 | 73.81 | 74.35 | 72.98 | 74.07 | 713,410 | -0.17(-0.23%) |
Jul 27, 2017 | 78.36 | 78.47 | 73.26 | 74.24 | 1,258,490 | -3.84(-4.92%) |
Jul 26, 2017 | 79.37 | 79.61 | 77.64 | 78.08 | 703,797 | -1.21(-1.52%) |
Jul 25, 2017 | 79.40 | 79.85 | 78.74 | 79.29 | 546,827 | +1.44(+1.85%) |
Jul 24, 2017 | 76.89 | 77.94 | 76.69 | 77.85 | 308,734 | +0.98(+1.27%) |
Jul 21, 2017 | 76.75 | 77.31 | 76.34 | 76.87 | 353,678 | -0.19(-0.24%) |
Jul 20, 2017 | 77.06 | 77.59 | 76.56 | 77.05 | 296,305 | -0.17(-0.22%) |
Jul 19, 2017 | 77.22 | 77.40 | 76.13 | 77.22 | 285,036 | +0.31(+0.40%) |
Jul 18, 2017 | 76.89 | 77.30 | 76.02 | 76.92 | 256,244 | -0.46(-0.60%) |
Jul 17, 2017 | 77.41 | 77.93 | 76.78 | 77.38 | 221,666 | -0.15(-0.20%) |
Jul 14, 2017 | 76.92 | 78.19 | 76.03 | 77.53 | 518,686 | -0.40(-0.51%) |
Jul 13, 2017 | 77.53 | 78.06 | 77.13 | 77.93 | 385,690 | +0.56(+0.72%) |
Jul 12, 2017 | 77.21 | 77.76 | 76.81 | 77.37 | 300,800 | +0.05(+0.06%) |
Jul 11, 2017 | 76.79 | 77.51 | 76.11 | 77.32 | 359,213 | +0.67(+0.88%) |
Jul 10, 2017 | 76.84 | 77.30 | 76.37 | 76.65 | 301,259 | -0.57(-0.74%) |
Jul 07, 2017 | 77.39 | 77.39 | 76.11 | 77.22 | 421,948 | +0.21(+0.27%) |
Jul 06, 2017 | 77.55 | 78.27 | 76.79 | 77.01 | 418,404 | -0.47(-0.61%) |
Jul 05, 2017 | 78.13 | 78.13 | 76.56 | 77.48 | 282,595 | -0.06(-0.07%) |
Jul 03, 2017 | 76.64 | 78.31 | 76.25 | 77.54 | 412,116 | +1.56(+2.06%) |
Jun 30, 2017 | 76.66 | 76.66 | 75.56 | 75.98 | 474,467 | -0.17(-0.22%) |
Jun 29, 2017 | 77.98 | 78.29 | 75.43 | 76.15 | 629,991 | +0.58(+0.77%) |
Jun 28, 2017 | 75.14 | 76.20 | 74.79 | 75.56 | 536,953 | +1.07(+1.43%) |
Jun 27, 2017 | 74.92 | 76.52 | 74.12 | 74.50 | 650,000 | +0.23(+0.30%) |
Jun 26, 2017 | 73.79 | 74.96 | 73.19 | 74.27 | 456,238 | +0.74(+1.01%) |
Jun 23, 2017 | 74.29 | 74.40 | 73.09 | 73.53 | 699,846 | -0.37(-0.50%) |
Jun 22, 2017 | 75.43 | 75.44 | 73.37 | 73.90 | 686,262 | -1.59(-2.10%) |
Jun 21, 2017 | 77.64 | 77.72 | 75.35 | 75.48 | 534,765 | -2.03(-2.62%) |
Jun 20, 2017 | 78.48 | 78.79 | 77.15 | 77.51 | 531,730 | -1.62(-2.04%) |
Jun 19, 2017 | 78.92 | 79.56 | 78.31 | 79.13 | 306,965 | +0.83(+1.05%) |
Jun 16, 2017 | 78.55 | 79.12 | 77.67 | 78.31 | 1,343,293 | -0.40(-0.51%) |
Jun 15, 2017 | 78.48 | 79.75 | 77.03 | 78.71 | 305,865 | -0.40(-0.50%) |
Jun 14, 2017 | 78.65 | 79.54 | 77.75 | 79.11 | 550,027 | -0.66(-0.82%) |
Jun 13, 2017 | 79.46 | 80.17 | 79.11 | 79.76 | 403,347 | +0.60(+0.76%) |
Jun 12, 2017 | 79.18 | 80.26 | 78.49 | 79.16 | 621,406 | +0.20(+0.26%) |
Jun 09, 2017 | 77.27 | 79.72 | 77.25 | 78.96 | 600,590 | +2.28(+2.98%) |
Jun 08, 2017 | 74.21 | 77.58 | 74.06 | 76.68 | 609,380 | +2.35(+3.16%) |
Jun 07, 2017 | 74.59 | 75.16 | 74.11 | 74.33 | 563,566 | +0.05(+0.07%) |
Jun 06, 2017 | 73.61 | 74.75 | 73.56 | 74.29 | 772,164 | -0.30(-0.40%) |
Jun 05, 2017 | 74.79 | 75.89 | 74.29 | 74.59 | 438,497 | +0.02(+0.02%) |
Jun 02, 2017 | 74.68 | 75.60 | 73.76 | 74.57 | 433,318 | -0.90(-1.19%) |
Jun 01, 2017 | 74.63 | 75.49 | 73.69 | 75.47 | 475,983 | +1.31(+1.77%) |
May 31, 2017 | 74.00 | 74.47 | 72.45 | 74.16 | 640,128 | -0.10(-0.13%) |
May 30, 2017 | 74.43 | 74.91 | 73.44 | 74.25 | 254,241 | -0.49(-0.65%) |
May 26, 2017 | 75.41 | 75.74 | 74.58 | 74.74 | 334,966 | -0.78(-1.04%) |
May 25, 2017 | 75.89 | 76.66 | 75.37 | 75.52 | 525,435 | -0.21(-0.28%) |
May 24, 2017 | 75.28 | 76.06 | 74.70 | 75.73 | 559,234 | +0.43(+0.58%) |
May 23, 2017 | 73.53 | 76.09 | 73.12 | 75.30 | 627,214 | +1.83(+2.48%) |
May 22, 2017 | 73.58 | 73.75 | 72.50 | 73.47 | 322,535 | +0.21(+0.29%) |
May 19, 2017 | 72.80 | 73.86 | 72.50 | 73.26 | 628,778 | +1.21(+1.69%) |
May 18, 2017 | 70.92 | 72.45 | 70.63 | 72.05 | 421,643 | +0.95(+1.33%) |
May 17, 2017 | 73.86 | 72.28 | 69.75 | 71.10 | 593,595 | -2.76(-3.73%) |
May 16, 2017 | 72.90 | 73.96 | 72.44 | 73.86 | 442,335 | +1.09(+1.50%) |
May 15, 2017 | 72.42 | 72.80 | 72.03 | 72.77 | 545,599 | +0.81(+1.13%) |
May 12, 2017 | 72.08 | 72.32 | 71.05 | 71.95 | 454,687 | -0.76(-1.04%) |
May 11, 2017 | 73.79 | 74.08 | 72.11 | 72.71 | 428,028 | -1.26(-1.71%) |
May 10, 2017 | 73.26 | 74.15 | 72.93 | 73.97 | 343,817 | +0.51(+0.70%) |
May 09, 2017 | 74.68 | 75.13 | 72.83 | 73.46 | 410,649 | -1.10(-1.48%) |
May 08, 2017 | 74.30 | 74.75 | 73.84 | 74.56 | 299,915 | +0.30(+0.40%) |
May 05, 2017 | 74.79 | 74.79 | 73.19 | 74.26 | 526,965 | -0.22(-0.29%) |
May 04, 2017 | 76.75 | 77.04 | 74.34 | 74.48 | 900,927 | -1.33(-1.75%) |
May 03, 2017 | 74.74 | 76.13 | 74.63 | 75.81 | 489,146 | +0.71(+0.94%) |
May 02, 2017 | 76.18 | 76.35 | 74.49 | 75.10 | 447,904 | -1.06(-1.39%) |