Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 82.97 | 84.03 | 82.45 | 83.82 | 3,943,422 | +0.70(+0.85%) |
May 30, 2018 | 82.37 | 83.31 | 82.09 | 83.11 | 2,685,034 | +1.38(+1.69%) |
May 29, 2018 | 83.36 | 83.36 | 80.92 | 81.73 | 2,432,457 | -2.81(-3.32%) |
May 25, 2018 | 84.54 | 84.54 | 84.54 | 0 | -0.46(-0.55%) | |
May 24, 2018 | 84.82 | 85.33 | 83.66 | 85.00 | 3,137,038 | -0.30(-0.36%) |
May 23, 2018 | 85.75 | 86.02 | 84.57 | 85.31 | 2,670,651 | -0.95(-1.11%) |
May 22, 2018 | 86.11 | 86.72 | 86.07 | 86.26 | 3,154,125 | +0.18(+0.21%) |
May 21, 2018 | 86.79 | 87.27 | 85.99 | 86.08 | 3,223,288 | +0.10(+0.11%) |
May 18, 2018 | 86.11 | 86.48 | 85.78 | 85.99 | 2,433,519 | -0.28(-0.32%) |
May 17, 2018 | 85.55 | 86.67 | 84.85 | 86.26 | 2,490,795 | +0.88(+1.03%) |
May 16, 2018 | 84.43 | 86.26 | 84.26 | 85.38 | 4,765,573 | +0.98(+1.16%) |
May 15, 2018 | 82.93 | 85.36 | 82.93 | 84.40 | 3,452,329 | +1.30(+1.57%) |
May 14, 2018 | 82.96 | 83.39 | 82.70 | 83.10 | 2,364,634 | +0.50(+0.60%) |
May 11, 2018 | 82.31 | 83.42 | 82.11 | 82.60 | 2,486,585 | +0.32(+0.39%) |
May 10, 2018 | 81.78 | 82.77 | 81.26 | 82.28 | 3,553,499 | +0.50(+0.61%) |
May 09, 2018 | 80.72 | 81.93 | 80.39 | 81.78 | 2,810,822 | +1.71(+2.14%) |
May 08, 2018 | 79.66 | 85.13 | 79.66 | 80.07 | 7,015,816 | +1.12(+1.42%) |
May 07, 2018 | 79.24 | 79.51 | 78.60 | 78.95 | 2,711,525 | -0.12(-0.16%) |
May 04, 2018 | 77.54 | 79.75 | 77.22 | 79.07 | 2,408,260 | +1.01(+1.30%) |
May 03, 2018 | 78.87 | 78.87 | 77.20 | 78.06 | 5,077,080 | -1.12(-1.41%) |
May 02, 2018 | 79.75 | 80.20 | 78.99 | 79.18 | 3,586,412 | -0.43(-0.55%) |
May 01, 2018 | 80.22 | 80.39 | 78.84 | 79.61 | 4,442,414 | -0.84(-1.05%) |
Apr 30, 2018 | 81.81 | 82.26 | 80.43 | 80.46 | 2,959,228 | -0.98(-1.20%) |
Apr 27, 2018 | 81.41 | 82.16 | 80.97 | 81.43 | 2,537,200 | +0.05(+0.07%) |
Apr 26, 2018 | 82.48 | 82.82 | 81.21 | 81.38 | 4,736,270 | -0.98(-1.19%) |
Apr 25, 2018 | 83.50 | 84.42 | 81.39 | 82.36 | 7,047,079 | -4.14(-4.78%) |
Apr 24, 2018 | 87.17 | 88.03 | 85.64 | 86.49 | 2,996,553 | -0.07(-0.08%) |
Apr 23, 2018 | 87.16 | 87.35 | 85.97 | 86.56 | 2,692,203 | -0.43(-0.49%) |
Apr 20, 2018 | 87.52 | 87.97 | 86.47 | 86.99 | 2,389,445 | -0.33(-0.38%) |
Apr 19, 2018 | 86.35 | 87.65 | 86.35 | 87.32 | 2,738,519 | +1.07(+1.25%) |
Apr 18, 2018 | 86.88 | 87.62 | 86.17 | 86.25 | 2,110,072 | -0.30(-0.35%) |
Apr 17, 2018 | 86.74 | 87.20 | 86.28 | 86.55 | 2,894,135 | +0.51(+0.60%) |
Apr 16, 2018 | 86.53 | 86.72 | 85.69 | 86.03 | 2,590,549 | +0.45(+0.53%) |
Apr 13, 2018 | 86.93 | 87.33 | 85.17 | 85.58 | 2,252,262 | -0.44(-0.51%) |
Apr 12, 2018 | 85.52 | 86.65 | 85.49 | 86.01 | 2,641,840 | +1.36(+1.60%) |
Apr 11, 2018 | 85.13 | 85.93 | 84.51 | 84.66 | 1,879,227 | -1.31(-1.52%) |
Apr 10, 2018 | 85.79 | 86.42 | 85.14 | 85.96 | 2,335,688 | +1.17(+1.38%) |
Apr 09, 2018 | 84.77 | 86.65 | 84.50 | 84.79 | 1,903,299 | +0.69(+0.82%) |
Apr 06, 2018 | 85.88 | 86.28 | 83.28 | 84.10 | 3,426,142 | -2.49(-2.87%) |
Apr 05, 2018 | 86.40 | 87.07 | 85.93 | 86.58 | 2,244,538 | +1.04(+1.21%) |
Apr 04, 2018 | 83.13 | 85.75 | 83.11 | 85.54 | 2,296,220 | +0.81(+0.95%) |
Apr 03, 2018 | 83.69 | 85.09 | 83.24 | 84.74 | 3,058,274 | +1.50(+1.80%) |
Apr 02, 2018 | 84.82 | 84.99 | 81.79 | 83.24 | 3,180,989 | -1.84(-2.16%) |
Mar 29, 2018 | 85.07 | 85.07 | 85.07 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.32 | 84.57 | 82.76 | 83.70 | 2,282,330 | +0.58(+0.69%) |
Mar 27, 2018 | 84.88 | 85.54 | 82.38 | 83.12 | 2,294,799 | -1.29(-1.53%) |
Mar 26, 2018 | 83.55 | 84.56 | 82.27 | 84.41 | 3,214,713 | +2.38(+2.90%) |
Mar 23, 2018 | 84.31 | 84.88 | 82.03 | 82.03 | 3,627,698 | -2.01(-2.39%) |
Mar 22, 2018 | 86.12 | 86.48 | 83.77 | 84.03 | 2,590,967 | -3.13(-3.60%) |
Mar 21, 2018 | 87.70 | 88.64 | 87.04 | 87.17 | 1,618,523 | -0.44(-0.50%) |
Mar 20, 2018 | 87.84 | 88.36 | 87.33 | 87.60 | 1,431,439 | +0.02(+0.02%) |
Mar 19, 2018 | 87.93 | 88.22 | 86.24 | 87.59 | 1,863,668 | -0.63(-0.71%) |
Mar 16, 2018 | 87.29 | 89.09 | 87.09 | 88.22 | 3,081,265 | +1.16(+1.34%) |
Mar 15, 2018 | 86.87 | 88.12 | 86.66 | 87.05 | 2,220,973 | +0.75(+0.87%) |
Mar 14, 2018 | 88.30 | 88.43 | 85.85 | 86.30 | 2,244,557 | -1.44(-1.64%) |
Mar 13, 2018 | 89.70 | 90.04 | 87.39 | 87.74 | 2,382,831 | -1.46(-1.63%) |
Mar 12, 2018 | 89.46 | 89.80 | 88.91 | 89.19 | 1,965,723 | -0.29(-0.33%) |
Mar 09, 2018 | 87.91 | 89.58 | 87.82 | 89.49 | 2,117,701 | +2.34(+2.69%) |
Mar 08, 2018 | 87.20 | 87.35 | 85.79 | 87.14 | 2,397,411 | +0.46(+0.53%) |
Mar 07, 2018 | 86.84 | 85.45 | 86.68 | 2,364,841 | -0.36(-0.42%) | |
Mar 06, 2018 | 87.43 | 87.43 | 85.75 | 87.04 | 1,992,049 | +0.12(+0.14%) |
Mar 05, 2018 | 85.29 | 87.17 | 84.88 | 86.92 | 2,615,041 | +1.05(+1.22%) |
Mar 02, 2018 | 85.11 | 86.04 | 83.70 | 85.87 | 2,115,969 | +0.19(+0.22%) |
Mar 01, 2018 | 87.02 | 87.99 | 85.12 | 85.69 | 2,405,702 | -1.26(-1.45%) |
Feb 28, 2018 | 88.77 | 89.21 | 86.92 | 86.95 | 1,702,252 | -1.17(-1.33%) |
Feb 27, 2018 | 89.24 | 90.26 | 88.09 | 88.12 | 2,024,161 | -1.33(-1.49%) |
Feb 26, 2018 | 88.07 | 89.48 | 87.72 | 89.45 | 2,363,931 | +1.52(+1.73%) |
Feb 23, 2018 | 86.44 | 87.95 | 86.19 | 87.93 | 1,522,731 | +2.10(+2.45%) |
Feb 22, 2018 | 85.61 | 85.83 | 1,949,916 | -0.64(-0.74%) | ||
Feb 21, 2018 | 86.99 | 87.96 | 86.44 | 86.47 | 3,192,102 | -0.95(-1.09%) |
Feb 20, 2018 | 87.69 | 88.47 | 87.08 | 87.42 | 2,690,257 | -0.95(-1.08%) |
Feb 16, 2018 | 88.37 | 88.37 | 88.37 | 0 | +0.76(+0.87%) | |
Feb 15, 2018 | 87.27 | 88.18 | 86.37 | 87.60 | 2,353,107 | +1.15(+1.32%) |
Feb 14, 2018 | 83.99 | 86.54 | 83.99 | 86.46 | 2,822,588 | +1.84(+2.17%) |
Feb 13, 2018 | 84.62 | 2,346,955 | +0.11(+0.13%) | |||
Feb 12, 2018 | 82.71 | 85.72 | 82.50 | 84.51 | 3,115,790 | +2.81(+3.44%) |
Feb 09, 2018 | 81.97 | 83.01 | 78.80 | 81.70 | 6,259,843 | +0.55(+0.68%) |
Feb 08, 2018 | 86.87 | 86.92 | 80.97 | 81.15 | 4,482,508 | -5.59(-6.44%) |
Feb 07, 2018 | 86.55 | 88.07 | 86.53 | 86.74 | 2,806,966 | -0.28(-0.33%) |
Feb 06, 2018 | 83.83 | 87.34 | 82.66 | 87.02 | 4,476,298 | +0.39(+0.45%) |
Feb 05, 2018 | 88.87 | 90.23 | 84.49 | 86.63 | 3,421,663 | -3.16(-3.51%) |
Feb 02, 2018 | 92.22 | 92.71 | 89.73 | 89.79 | 2,066,388 | -2.78(-3.01%) |
Feb 01, 2018 | 91.73 | 92.60 | 91.07 | 92.57 | 1,984,921 | +0.67(+0.73%) |
Jan 31, 2018 | 91.52 | 92.34 | 91.39 | 91.90 | 2,523,957 | +0.43(+0.47%) |
Jan 30, 2018 | 92.02 | 92.57 | 91.46 | 91.46 | 2,060,958 | -1.00(-1.08%) |
Jan 29, 2018 | 92.41 | 93.50 | 92.23 | 92.46 | 2,554,408 | -0.27(-0.29%) |
Jan 26, 2018 | 92.53 | 92.80 | 91.62 | 92.73 | 3,435,040 | +0.57(+0.61%) |
Jan 25, 2018 | 93.31 | 93.61 | 91.66 | 92.16 | 2,959,001 | -0.88(-0.95%) |
Jan 24, 2018 | 92.15 | 94.14 | 91.96 | 93.05 | 4,690,192 | -0.40(-0.43%) |
Jan 23, 2018 | 92.99 | 93.63 | 91.82 | 93.44 | 3,279,848 | +0.19(+0.21%) |
Jan 22, 2018 | 92.22 | 93.29 | 91.71 | 93.25 | 2,722,722 | +0.98(+1.06%) |
Jan 19, 2018 | 90.78 | 92.30 | 90.26 | 92.27 | 3,313,387 | +0.86(+0.94%) |
Jan 18, 2018 | 92.31 | 92.50 | 91.16 | 91.41 | 2,984,250 | -0.87(-0.94%) |
Jan 17, 2018 | 92.83 | 93.29 | 91.27 | 92.28 | 2,587,531 | -0.03(-0.03%) |
Jan 16, 2018 | 93.70 | 94.12 | 91.70 | 92.30 | 3,026,360 | -0.89(-0.96%) |
Jan 12, 2018 | 93.20 | 93.20 | 93.20 | 0 | +0.89(+0.97%) | |
Jan 11, 2018 | 91.48 | 92.34 | 90.96 | 92.30 | 2,463,574 | +1.13(+1.24%) |
Jan 10, 2018 | 91.67 | 91.17 | 2,964,599 | +1.28(+1.43%) | ||
Jan 09, 2018 | 89.33 | 90.14 | 88.96 | 89.89 | 2,444,755 | +0.79(+0.88%) |
Jan 08, 2018 | 89.65 | 89.68 | 88.85 | 89.10 | 1,994,849 | -0.56(-0.62%) |
Jan 05, 2018 | 89.79 | 89.90 | 89.05 | 89.66 | 2,328,633 | +0.01(+0.01%) |
Jan 04, 2018 | 88.72 | 90.31 | 88.12 | 89.65 | 2,431,186 | +1.75(+1.99%) |
Jan 03, 2018 | 87.96 | 88.20 | 87.29 | 87.90 | 2,628,683 | -0.15(-0.17%) |
Jan 02, 2018 | 88.47 | 88.57 | 87.30 | 88.05 | 1,882,049 | +0.03(+0.03%) |
Dec 29, 2017 | 88.03 | 88.03 | 88.03 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.48 | 88.91 | 88.08 | 88.66 | 1,177,574 | +0.49(+0.55%) |
Dec 27, 2017 | 88.07 | 88.32 | 87.71 | 88.18 | 1,338,784 | -0.15(-0.17%) |
Dec 26, 2017 | 88.66 | 88.93 | 87.75 | 88.33 | 1,324,320 | -0.51(-0.58%) |
Dec 22, 2017 | 88.40 | 89.66 | 88.06 | 88.84 | 2,336,661 | +0.87(+0.98%) |
Dec 21, 2017 | 87.34 | 88.16 | 87.26 | 87.97 | 1,789,461 | +0.82(+0.94%) |
Dec 20, 2017 | 87.89 | 87.89 | 86.90 | 87.15 | 2,297,826 | -0.13(-0.15%) |
Dec 19, 2017 | 88.22 | 88.30 | 87.27 | 87.28 | 2,784,491 | -0.50(-0.57%) |
Dec 18, 2017 | 86.63 | 88.35 | 86.27 | 87.79 | 3,399,921 | +2.65(+3.11%) |
Dec 15, 2017 | 84.07 | 86.02 | 83.84 | 85.14 | 4,826,629 | +1.99(+2.39%) |
Dec 14, 2017 | 83.98 | 84.38 | 82.96 | 83.15 | 2,250,099 | -0.58(-0.70%) |
Dec 13, 2017 | 85.08 | 85.22 | 83.71 | 83.73 | 2,157,284 | -1.32(-1.55%) |
Dec 12, 2017 | 85.05 | 85.45 | 84.76 | 85.05 | 2,068,433 | +0.21(+0.25%) |
Dec 11, 2017 | 84.86 | 84.94 | 84.18 | 84.83 | 1,562,816 | +0.16(+0.19%) |
Dec 08, 2017 | 84.42 | 84.68 | 83.25 | 84.68 | 1,925,152 | +0.64(+0.76%) |
Dec 07, 2017 | 82.67 | 84.20 | 82.49 | 84.04 | 1,974,827 | +1.06(+1.28%) |
Dec 06, 2017 | 82.76 | 83.26 | 82.31 | 82.98 | 1,658,150 | -0.04(-0.04%) |
Dec 05, 2017 | 82.88 | 84.53 | 82.85 | 83.01 | 2,559,361 | -0.87(-1.03%) |
Dec 04, 2017 | 83.48 | 85.07 | 83.29 | 83.88 | 3,875,271 | +1.92(+2.34%) |
Dec 01, 2017 | 81.48 | 82.01 | 79.74 | 81.96 | 2,995,221 | +0.64(+0.78%) |
Nov 30, 2017 | 81.03 | 82.56 | 80.80 | 81.33 | 4,199,262 | +0.91(+1.13%) |
Nov 29, 2017 | 80.07 | 81.60 | 79.32 | 80.42 | 3,653,278 | +1.08(+1.36%) |
Nov 28, 2017 | 77.10 | 79.42 | 76.65 | 79.34 | 2,445,399 | +2.55(+3.32%) |
Nov 27, 2017 | 77.20 | 77.24 | 76.52 | 76.79 | 1,843,344 | -0.45(-0.58%) |
Nov 24, 2017 | 77.61 | 77.61 | 77.12 | 77.24 | 572,917 | +0.11(+0.14%) |
Nov 22, 2017 | 77.77 | 77.91 | 76.99 | 77.14 | 1,431,250 | -0.61(-0.78%) |
Nov 21, 2017 | 78.53 | 78.71 | 77.41 | 77.75 | 1,469,301 | -0.28(-0.36%) |
Nov 20, 2017 | 77.78 | 78.20 | 77.51 | 78.03 | 1,813,207 | +0.39(+0.50%) |
Nov 17, 2017 | 76.84 | 77.99 | 76.81 | 77.64 | 1,908,803 | +0.60(+0.78%) |
Nov 16, 2017 | 77.72 | 78.28 | 76.85 | 77.04 | 2,282,371 | -0.42(-0.55%) |
Nov 15, 2017 | 75.30 | 77.75 | 75.30 | 77.46 | 3,215,912 | +1.44(+1.90%) |
Nov 14, 2017 | 76.40 | 76.55 | 75.50 | 76.02 | 3,811,741 | -0.84(-1.09%) |
Nov 13, 2017 | 76.57 | 77.06 | 76.03 | 76.86 | 2,681,560 | -0.18(-0.23%) |
Nov 10, 2017 | 77.07 | 77.37 | 76.71 | 77.04 | 1,800,662 | -0.49(-0.64%) |
Nov 09, 2017 | 77.77 | 77.98 | 76.39 | 77.53 | 2,441,030 | -0.76(-0.97%) |
Nov 08, 2017 | 79.02 | 79.19 | 77.95 | 78.29 | 2,546,549 | -1.01(-1.28%) |
Nov 07, 2017 | 81.21 | 81.45 | 79.16 | 79.30 | 2,098,519 | -1.92(-2.36%) |
Nov 06, 2017 | 80.82 | 81.28 | 80.37 | 81.22 | 1,556,810 | +0.62(+0.76%) |
Nov 03, 2017 | 81.04 | 81.31 | 80.45 | 80.60 | 2,331,945 | -0.75(-0.92%) |
Nov 02, 2017 | 80.51 | 81.56 | 80.08 | 81.35 | 1,519,474 | +0.48(+0.60%) |
Nov 01, 2017 | 81.54 | 81.83 | 80.44 | 80.87 | 1,933,934 | -0.25(-0.30%) |
Oct 31, 2017 | 81.51 | 81.84 | 80.96 | 81.11 | 2,482,774 | -0.22(-0.27%) |
Oct 30, 2017 | 81.04 | 82.19 | 81.04 | 81.33 | 2,099,658 | -0.31(-0.38%) |
Oct 27, 2017 | 81.55 | 81.82 | 80.96 | 81.64 | 2,540,422 | +0.23(+0.28%) |
Oct 26, 2017 | 80.08 | 81.59 | 80.07 | 81.41 | 3,647,980 | +1.50(+1.87%) |
Oct 25, 2017 | 80.16 | 80.96 | 79.17 | 79.92 | 6,810,009 | +1.14(+1.45%) |
Oct 24, 2017 | 79.14 | 79.20 | 78.13 | 78.77 | 3,051,402 | -0.18(-0.22%) |
Oct 23, 2017 | 78.85 | 79.20 | 78.33 | 78.95 | 2,524,147 | +0.04(+0.06%) |
Oct 20, 2017 | 77.93 | 78.91 | 77.79 | 78.91 | 4,276,486 | +1.93(+2.50%) |
Oct 19, 2017 | 75.51 | 77.00 | 75.37 | 76.98 | 2,324,137 | +0.72(+0.95%) |
Oct 18, 2017 | 75.97 | 76.35 | 75.63 | 76.26 | 1,326,892 | +0.52(+0.69%) |
Oct 17, 2017 | 76.54 | 76.54 | 75.60 | 75.74 | 1,648,313 | -0.69(-0.90%) |
Oct 16, 2017 | 75.49 | 76.44 | 75.25 | 76.42 | 2,519,800 | +1.31(+1.75%) |
Oct 13, 2017 | 74.18 | 75.53 | 73.81 | 75.11 | 2,195,253 | +0.68(+0.91%) |
Oct 12, 2017 | 76.03 | 76.20 | 74.36 | 74.44 | 3,177,129 | -1.90(-2.49%) |
Oct 11, 2017 | 77.00 | 77.00 | 76.30 | 76.34 | 1,784,623 | -0.48(-0.63%) |
Oct 10, 2017 | 76.86 | 77.43 | 76.74 | 76.82 | 1,476,403 | +0.00(+0.00%) |
Oct 09, 2017 | 76.99 | 77.19 | 76.61 | 76.82 | 1,632,024 | +0.23(+0.30%) |
Oct 06, 2017 | 76.60 | 76.75 | 76.06 | 76.59 | 2,176,018 | -0.04(-0.06%) |
Oct 05, 2017 | 76.08 | 76.93 | 75.71 | 76.64 | 1,911,163 | +0.66(+0.87%) |
Oct 04, 2017 | 76.03 | 76.21 | 75.65 | 75.98 | 2,311,687 | -0.03(-0.03%) |
Oct 03, 2017 | 75.61 | 76.02 | 75.26 | 76.00 | 3,022,798 | +0.40(+0.52%) |
Oct 02, 2017 | 74.78 | 75.70 | 74.52 | 75.61 | 4,335,911 | +1.11(+1.49%) |
Sep 29, 2017 | 74.23 | 74.69 | 73.74 | 74.50 | 2,247,910 | +0.48(+0.64%) |
Sep 28, 2017 | 73.87 | 74.31 | 73.34 | 74.02 | 2,270,279 | +0.17(+0.23%) |
Sep 27, 2017 | 74.30 | 73.86 | 2,730,039 | +0.99(+1.36%) | ||
Sep 26, 2017 | 72.76 | 73.15 | 72.38 | 72.86 | 1,971,662 | +0.28(+0.39%) |
Sep 25, 2017 | 72.06 | 72.79 | 71.97 | 72.58 | 2,059,481 | +0.48(+0.66%) |
Sep 22, 2017 | 71.55 | 72.23 | 71.41 | 72.10 | 1,950,838 | +0.32(+0.44%) |
Sep 21, 2017 | 71.77 | 72.29 | 71.18 | 71.79 | 3,068,059 | -0.19(-0.27%) |
Sep 20, 2017 | 71.46 | 72.22 | 70.97 | 71.98 | 3,619,723 | +0.74(+1.04%) |
Sep 19, 2017 | 70.57 | 71.60 | 70.57 | 71.24 | 3,061,169 | +0.62(+0.88%) |
Sep 18, 2017 | 70.56 | 70.87 | 70.12 | 70.62 | 4,279,998 | +0.18(+0.26%) |
Sep 15, 2017 | 69.16 | 70.51 | 69.14 | 70.43 | 5,052,325 | +1.18(+1.70%) |
Sep 14, 2017 | 70.55 | 70.91 | 69.04 | 69.25 | 4,805,426 | -1.33(-1.88%) |
Sep 13, 2017 | 69.90 | 70.91 | 69.70 | 70.58 | 3,960,628 | +0.56(+0.80%) |
Sep 12, 2017 | 69.86 | 70.40 | 69.68 | 70.02 | 2,580,002 | +0.45(+0.64%) |
Sep 11, 2017 | 69.41 | 70.06 | 68.98 | 69.57 | 2,714,204 | +0.75(+1.09%) |
Sep 08, 2017 | 68.15 | 69.13 | 67.74 | 68.82 | 3,347,985 | -0.02(-0.03%) |
Sep 07, 2017 | 69.98 | 70.03 | 68.43 | 68.84 | 4,153,956 | -1.09(-1.56%) |
Sep 06, 2017 | 69.51 | 70.40 | 69.43 | 69.93 | 3,902,747 | +0.71(+1.03%) |
Sep 05, 2017 | 70.08 | 70.18 | 68.88 | 69.22 | 2,941,721 | -1.45(-2.05%) |
Sep 01, 2017 | 70.27 | 71.03 | 70.05 | 70.67 | 2,771,207 | +0.62(+0.88%) |
Aug 31, 2017 | 70.85 | 70.98 | 69.96 | 70.05 | 4,098,043 | -0.42(-0.60%) |
Aug 30, 2017 | 70.17 | 71.06 | 69.98 | 70.48 | 2,382,218 | +0.31(+0.44%) |
Aug 29, 2017 | 70.18 | 70.31 | 69.46 | 70.17 | 3,594,274 | -0.71(-1.01%) |
Aug 28, 2017 | 71.88 | 71.95 | 70.70 | 70.88 | 1,541,117 | -0.83(-1.15%) |
Aug 25, 2017 | 71.94 | 72.48 | 71.66 | 71.71 | 1,368,891 | +0.05(+0.07%) |
Aug 24, 2017 | 71.72 | 72.02 | 71.42 | 71.66 | 1,032,733 | +0.12(+0.17%) |
Aug 23, 2017 | 71.29 | 72.26 | 71.28 | 71.53 | 1,307,765 | -0.13(-0.18%) |
Aug 22, 2017 | 71.90 | 72.22 | 71.09 | 71.66 | 2,134,772 | +0.02(+0.02%) |
Aug 21, 2017 | 71.84 | 71.92 | 71.36 | 71.65 | 1,602,269 | -0.10(-0.13%) |
Aug 18, 2017 | 71.88 | 72.58 | 71.56 | 71.74 | 2,744,834 | -0.40(-0.56%) |
Aug 17, 2017 | 73.73 | 73.95 | 72.12 | 72.15 | 1,997,701 | -1.61(-2.18%) |
Aug 16, 2017 | 74.56 | 74.80 | 73.56 | 73.76 | 1,355,326 | -0.29(-0.39%) |
Aug 15, 2017 | 74.73 | 74.90 | 73.32 | 74.05 | 2,629,271 | -0.10(-0.13%) |
Aug 14, 2017 | 73.75 | 74.54 | 73.50 | 74.15 | 2,025,901 | +1.28(+1.76%) |
Aug 11, 2017 | 73.36 | 73.45 | 72.44 | 72.86 | 2,260,617 | -0.23(-0.31%) |
Aug 10, 2017 | 74.36 | 74.48 | 73.03 | 73.09 | 2,314,903 | -1.83(-2.44%) |
Aug 09, 2017 | 74.76 | 75.04 | 74.31 | 74.92 | 1,520,290 | -0.33(-0.43%) |
Aug 08, 2017 | 74.82 | 76.88 | 74.82 | 75.25 | 2,264,658 | +0.32(+0.42%) |
Aug 07, 2017 | 74.46 | 75.17 | 74.25 | 74.93 | 1,577,636 | +0.65(+0.88%) |
Aug 04, 2017 | 75.09 | 75.17 | 74.15 | 74.28 | 2,981,992 | -0.16(-0.21%) |
Aug 03, 2017 | 75.07 | 75.35 | 74.35 | 74.44 | 2,846,677 | -0.63(-0.84%) |
Aug 02, 2017 | 75.19 | 75.34 | 74.78 | 75.07 | 3,078,703 | -0.26(-0.35%) |
Aug 01, 2017 | 75.88 | 75.96 | 75.01 | 75.33 | 2,599,028 | -0.15(-0.20%) |
Jul 31, 2017 | 74.82 | 75.89 | 74.59 | 75.48 | 3,349,013 | +1.06(+1.42%) |
Jul 28, 2017 | 74.32 | 74.57 | 73.41 | 74.42 | 3,612,651 | +0.15(+0.20%) |
Jul 27, 2017 | 75.25 | 75.28 | 73.92 | 74.27 | 3,292,981 | -0.80(-1.06%) |
Jul 26, 2017 | 76.36 | 76.39 | 74.99 | 75.07 | 2,859,083 | -1.21(-1.58%) |
Jul 25, 2017 | 77.08 | 77.25 | 75.90 | 76.28 | 3,730,532 | -0.03(-0.03%) |
Jul 24, 2017 | 76.65 | 76.68 | 75.91 | 76.30 | 4,463,276 | -0.72(-0.93%) |
Jul 21, 2017 | 74.77 | 77.29 | 74.05 | 77.02 | 11,060,019 | +6.07(+8.55%) |
Jul 20, 2017 | 71.13 | 71.37 | 70.10 | 70.95 | 5,670,320 | -0.32(-0.45%) |
Jul 19, 2017 | 71.78 | 71.81 | 70.74 | 71.28 | 3,616,463 | -0.17(-0.23%) |
Jul 18, 2017 | 71.57 | 71.71 | 70.92 | 71.44 | 1,533,383 | -0.53(-0.73%) |
Jul 17, 2017 | 72.18 | 72.34 | 71.72 | 71.97 | 2,195,146 | -0.29(-0.40%) |
Jul 14, 2017 | 71.68 | 72.57 | 71.10 | 72.26 | 2,244,885 | -0.08(-0.11%) |
Jul 13, 2017 | 72.04 | 72.50 | 71.84 | 72.34 | 1,874,004 | +0.34(+0.47%) |
Jul 12, 2017 | 70.94 | 72.15 | 70.63 | 72.00 | 2,828,678 | +1.02(+1.43%) |
Jul 11, 2017 | 71.89 | 71.96 | 70.77 | 70.98 | 3,133,248 | -0.88(-1.23%) |
Jul 10, 2017 | 72.15 | 72.24 | 71.78 | 71.86 | 2,726,005 | -0.39(-0.55%) |
Jul 07, 2017 | 72.40 | 72.42 | 71.75 | 72.26 | 1,867,124 | +0.34(+0.47%) |
Jul 06, 2017 | 72.10 | 72.64 | 71.77 | 71.92 | 4,016,370 | -0.52(-0.71%) |
Jul 05, 2017 | 73.04 | 73.41 | 71.93 | 72.43 | 3,292,167 | -0.75(-1.03%) |
Jul 03, 2017 | 73.06 | 73.99 | 72.89 | 73.19 | 1,779,265 | +0.82(+1.14%) |
Jun 30, 2017 | 71.84 | 72.85 | 71.46 | 72.36 | 3,390,477 | +1.01(+1.41%) |
Jun 29, 2017 | 71.60 | 72.70 | 70.48 | 71.36 | 6,943,731 | -1.32(-1.82%) |
Jun 28, 2017 | 71.93 | 73.15 | 71.87 | 72.68 | 4,326,381 | +1.40(+1.97%) |
Jun 27, 2017 | 70.81 | 72.03 | 70.73 | 71.28 | 2,335,646 | +0.69(+0.98%) |
Jun 26, 2017 | 69.97 | 70.80 | 69.74 | 70.59 | 2,453,717 | +0.94(+1.35%) |
Jun 23, 2017 | 70.73 | 70.75 | 69.52 | 69.65 | 3,612,349 | -0.76(-1.08%) |
Jun 22, 2017 | 70.71 | 70.80 | 70.13 | 70.41 | 2,558,694 | -0.43(-0.61%) |
Jun 21, 2017 | 71.21 | 71.21 | 70.67 | 70.84 | 2,971,169 | -0.30(-0.42%) |
Jun 20, 2017 | 71.50 | 71.60 | 71.02 | 71.14 | 3,077,883 | -0.45(-0.62%) |
Jun 19, 2017 | 71.58 | 71.78 | 71.20 | 71.58 | 3,690,371 | +0.37(+0.52%) |
Jun 16, 2017 | 71.35 | 71.51 | 70.88 | 71.22 | 3,729,371 | -0.03(-0.05%) |
Jun 15, 2017 | 69.73 | 71.43 | 69.62 | 71.25 | 4,420,049 | +1.10(+1.57%) |
Jun 14, 2017 | 69.60 | 70.24 | 68.72 | 70.15 | 3,264,155 | -0.42(-0.60%) |
Jun 13, 2017 | 70.51 | 70.87 | 69.94 | 70.57 | 3,072,254 | +0.35(+0.50%) |
Jun 12, 2017 | 70.20 | 70.91 | 69.73 | 70.22 | 3,012,150 | +0.09(+0.12%) |
Jun 09, 2017 | 70.13 | 70.44 | 69.46 | 70.13 | 3,978,094 | +0.57(+0.82%) |
Jun 08, 2017 | 70.21 | 69.01 | 69.56 | 2,658,716 | +0.46(+0.66%) | |
Jun 07, 2017 | 68.77 | 69.65 | 68.50 | 69.10 | 2,788,747 | +0.55(+0.80%) |
Jun 06, 2017 | 68.12 | 68.69 | 67.53 | 68.55 | 2,862,670 | -0.05(-0.08%) |
Jun 05, 2017 | 68.36 | 69.04 | 68.12 | 68.61 | 2,303,672 | +0.25(+0.37%) |
Jun 02, 2017 | 67.81 | 68.61 | 67.36 | 68.35 | 2,887,952 | +0.11(+0.15%) |