Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 110.10 | 111.25 | 106.86 | 106.95 | 429,735 | -2.48(-2.27%) |
May 30, 2018 | 109.34 | 110.91 | 108.53 | 109.43 | 487,963 | +1.05(+0.97%) |
May 29, 2018 | 107.15 | 109.48 | 107.10 | 108.39 | 424,195 | +1.05(+0.98%) |
May 25, 2018 | 107.34 | 107.34 | 107.34 | 0 | -0.86(-0.79%) | |
May 24, 2018 | 107.77 | 108.64 | 106.81 | 108.19 | 337,024 | +0.52(+0.49%) |
May 23, 2018 | 105.67 | 107.91 | 105.10 | 107.67 | 394,528 | +1.38(+1.30%) |
May 22, 2018 | 106.62 | 107.95 | 105.96 | 106.29 | 583,120 | +0.38(+0.36%) |
May 21, 2018 | 106.67 | 108.48 | 104.72 | 105.91 | 356,872 | +0.67(+0.63%) |
May 18, 2018 | 109.43 | 109.48 | 104.20 | 105.24 | 745,188 | -5.66(-5.10%) |
May 17, 2018 | 110.95 | 112.62 | 109.72 | 110.91 | 317,079 | -0.10(-0.09%) |
May 16, 2018 | 109.10 | 112.47 | 109.10 | 111.00 | 445,850 | +2.09(+1.92%) |
May 15, 2018 | 109.48 | 110.19 | 104.77 | 108.91 | 396,753 | -0.57(-0.52%) |
May 14, 2018 | 109.43 | 112.62 | 109.33 | 109.48 | 401,800 | +1.19(+1.10%) |
May 11, 2018 | 109.95 | 109.95 | 107.43 | 108.29 | 272,659 | -1.57(-1.43%) |
May 10, 2018 | 108.48 | 110.48 | 107.77 | 109.86 | 521,244 | +1.95(+1.81%) |
May 09, 2018 | 105.39 | 108.10 | 105.10 | 107.91 | 402,280 | +2.47(+2.35%) |
May 08, 2018 | 104.91 | 105.86 | 104.10 | 105.43 | 340,838 | +1.52(+1.47%) |
May 07, 2018 | 104.10 | 105.10 | 103.77 | 103.91 | 359,816 | +0.14(+0.14%) |
May 04, 2018 | 101.20 | 104.91 | 100.20 | 103.77 | 657,017 | +2.14(+2.11%) |
May 03, 2018 | 100.82 | 102.25 | 98.77 | 101.63 | 557,766 | -0.28(-0.28%) |
May 02, 2018 | 100.39 | 102.86 | 100.06 | 101.91 | 493,757 | +1.52(+1.52%) |
May 01, 2018 | 97.44 | 100.68 | 96.20 | 100.39 | 490,677 | +2.95(+3.03%) |
Apr 30, 2018 | 99.44 | 100.58 | 97.30 | 97.44 | 539,677 | -1.71(-1.73%) |
Apr 27, 2018 | 102.67 | 103.38 | 98.25 | 99.15 | 656,343 | -2.81(-2.75%) |
Apr 26, 2018 | 100.06 | 102.53 | 98.92 | 101.96 | 788,893 | +3.43(+3.48%) |
Apr 25, 2018 | 100.87 | 101.25 | 94.31 | 98.53 | 1,100,737 | +0.57(+0.58%) |
Apr 24, 2018 | 102.06 | 103.01 | 97.58 | 97.96 | 867,072 | -2.90(-2.88%) |
Apr 23, 2018 | 101.01 | 103.10 | 100.19 | 100.87 | 642,669 | +0.24(+0.24%) |
Apr 20, 2018 | 100.11 | 102.37 | 99.58 | 100.63 | 1,194,795 | +0.09(+0.09%) |
Apr 19, 2018 | 110.19 | 111.19 | 100.11 | 100.53 | 1,513,774 | -10.42(-9.39%) |
Apr 18, 2018 | 115.76 | 115.95 | 110.03 | 110.95 | 1,034,179 | -5.38(-4.62%) |
Apr 17, 2018 | 113.47 | 116.83 | 113.24 | 116.33 | 482,035 | +4.00(+3.56%) |
Apr 16, 2018 | 112.28 | 113.09 | 110.79 | 112.33 | 359,804 | +1.00(+0.90%) |
Apr 13, 2018 | 113.00 | 113.00 | 110.67 | 111.33 | 488,868 | -0.47(-0.42%) |
Apr 12, 2018 | 111.57 | 112.38 | 110.86 | 111.81 | 498,285 | +1.43(+1.29%) |
Apr 11, 2018 | 109.86 | 112.09 | 109.62 | 110.38 | 435,996 | -0.33(-0.30%) |
Apr 10, 2018 | 108.53 | 112.09 | 107.53 | 110.72 | 508,704 | +4.47(+4.21%) |
Apr 09, 2018 | 106.48 | 110.05 | 105.91 | 106.24 | 543,165 | +1.19(+1.13%) |
Apr 06, 2018 | 106.39 | 107.86 | 104.34 | 105.05 | 552,339 | -2.95(-2.73%) |
Apr 05, 2018 | 107.53 | 109.14 | 106.53 | 108.00 | 678,535 | +1.14(+1.07%) |
Apr 04, 2018 | 103.39 | 107.19 | 102.29 | 106.86 | 571,889 | -0.14(-0.13%) |
Apr 03, 2018 | 106.53 | 107.24 | 104.24 | 107.00 | 657,980 | +1.67(+1.58%) |
Apr 02, 2018 | 109.53 | 110.38 | 104.24 | 105.34 | 544,668 | -4.71(-4.28%) |
Mar 29, 2018 | 110.05 | 110.05 | 110.05 | 0 | +4.09(+3.86%) | |
Mar 28, 2018 | 109.19 | 109.19 | 104.39 | 105.96 | 720,797 | -3.33(-3.05%) |
Mar 27, 2018 | 116.66 | 116.66 | 108.19 | 109.29 | 678,889 | -6.61(-5.71%) |
Mar 26, 2018 | 112.52 | 116.09 | 111.38 | 115.90 | 592,216 | +5.66(+5.14%) |
Mar 23, 2018 | 115.90 | 115.90 | 110.14 | 110.24 | 558,457 | -6.09(-5.24%) |
Mar 22, 2018 | 118.33 | 119.66 | 116.19 | 116.33 | 636,039 | -3.05(-2.55%) |
Mar 21, 2018 | 117.90 | 121.02 | 117.19 | 119.37 | 452,285 | +1.47(+1.25%) |
Mar 20, 2018 | 117.66 | 118.71 | 116.90 | 117.90 | 278,675 | +0.62(+0.53%) |
Mar 19, 2018 | 116.57 | 117.71 | 113.52 | 117.28 | 645,724 | -0.28(-0.24%) |
Mar 16, 2018 | 117.23 | 118.56 | 116.57 | 117.57 | 685,016 | +0.28(+0.24%) |
Mar 15, 2018 | 118.04 | 118.14 | 116.20 | 117.28 | 369,020 | +0.00(+0.00%) |
Mar 14, 2018 | 117.95 | 118.71 | 116.23 | 117.28 | 317,814 | -0.05(-0.04%) |
Mar 13, 2018 | 120.14 | 120.61 | 116.81 | 117.33 | 532,593 | -1.76(-1.48%) |
Mar 12, 2018 | 119.47 | 122.07 | 117.33 | 119.09 | 404,392 | +0.29(+0.24%) |
Mar 09, 2018 | 116.33 | 118.85 | 116.00 | 118.80 | 617,648 | +3.62(+3.14%) |
Mar 08, 2018 | 114.28 | 115.57 | 113.43 | 115.19 | 396,575 | +1.57(+1.38%) |
Mar 07, 2018 | 114.71 | 111.24 | 113.62 | 592,046 | +0.48(+0.42%) | |
Mar 06, 2018 | 109.62 | 113.24 | 109.62 | 113.14 | 607,188 | +4.19(+3.84%) |
Mar 05, 2018 | 108.10 | 109.72 | 106.39 | 108.95 | 402,774 | +0.10(+0.09%) |
Mar 02, 2018 | 106.10 | 109.14 | 104.48 | 108.86 | 513,757 | +1.76(+1.64%) |
Mar 01, 2018 | 105.72 | 108.24 | 104.72 | 107.10 | 689,097 | +1.14(+1.08%) |
Feb 28, 2018 | 107.29 | 108.62 | 105.91 | 105.96 | 508,681 | -0.86(-0.80%) |
Feb 27, 2018 | 108.53 | 109.62 | 106.72 | 106.81 | 586,612 | -1.43(-1.32%) |
Feb 26, 2018 | 107.48 | 109.14 | 106.24 | 108.24 | 511,402 | +0.95(+0.89%) |
Feb 23, 2018 | 107.29 | 107.34 | 105.34 | 107.29 | 424,980 | +1.27(+1.19%) |
Feb 22, 2018 | 107.54 | 108.49 | 104.74 | 106.02 | 643,850 | -0.57(-0.53%) |
Feb 21, 2018 | 109.82 | 109.92 | 106.50 | 106.59 | 643,224 | -2.42(-2.22%) |
Feb 20, 2018 | 104.12 | 110.73 | 103.32 | 109.02 | 751,414 | +4.51(+4.32%) |
Feb 16, 2018 | 104.50 | 104.50 | 104.50 | 0 | -1.05(-0.99%) | |
Feb 15, 2018 | 103.41 | 106.12 | 101.61 | 105.55 | 702,816 | +3.37(+3.30%) |
Feb 14, 2018 | 96.05 | 102.63 | 95.96 | 102.18 | 473,957 | +5.46(+5.65%) |
Feb 13, 2018 | 97.90 | 99.56 | 94.72 | 96.71 | 440,396 | -1.28(-1.31%) |
Feb 12, 2018 | 96.05 | 98.76 | 94.77 | 98.00 | 514,293 | +3.09(+3.25%) |
Feb 09, 2018 | 93.48 | 95.86 | 89.59 | 94.91 | 857,612 | +2.71(+2.94%) |
Feb 08, 2018 | 99.97 | 92.11 | 92.20 | 1,118,978 | -6.13(-6.23%) | |
Feb 07, 2018 | 101.65 | 101.65 | 97.43 | 98.33 | 828,316 | -3.52(-3.45%) |
Feb 06, 2018 | 96.62 | 102.89 | 95.95 | 101.84 | 1,055,161 | +1.35(+1.35%) |
Feb 05, 2018 | 99.85 | 103.17 | 99.19 | 100.49 | 1,108,289 | -0.83(-0.82%) |
Feb 02, 2018 | 103.08 | 103.08 | 99.37 | 101.32 | 757,201 | -2.33(-2.25%) |
Feb 01, 2018 | 99.33 | 103.93 | 98.80 | 103.65 | 1,220,796 | +6.46(+6.65%) |
Jan 31, 2018 | 97.71 | 98.42 | 95.76 | 97.19 | 741,002 | +0.48(+0.49%) |
Jan 30, 2018 | 95.57 | 97.52 | 93.86 | 96.71 | 461,729 | -0.67(-0.68%) |
Jan 29, 2018 | 98.85 | 99.02 | 95.38 | 97.38 | 468,134 | -1.61(-1.63%) |
Jan 26, 2018 | 97.43 | 99.14 | 96.52 | 98.99 | 627,863 | +2.61(+2.71%) |
Jan 25, 2018 | 101.80 | 102.18 | 96.05 | 96.38 | 715,346 | -3.66(-3.66%) |
Jan 24, 2018 | 101.65 | 102.03 | 98.33 | 100.04 | 548,604 | -2.38(-2.32%) |
Jan 23, 2018 | 101.61 | 102.56 | 100.85 | 102.41 | 414,435 | +1.00(+0.98%) |
Jan 22, 2018 | 101.56 | 101.65 | 99.85 | 101.42 | 342,864 | -0.24(-0.23%) |
Jan 19, 2018 | 99.66 | 101.75 | 99.14 | 101.65 | 705,218 | +2.28(+2.29%) |
Jan 18, 2018 | 98.23 | 100.09 | 96.86 | 99.37 | 541,178 | +1.24(+1.26%) |
Jan 17, 2018 | 93.91 | 98.52 | 93.53 | 98.14 | 617,178 | +5.37(+5.79%) |
Jan 16, 2018 | 93.10 | 93.58 | 91.63 | 92.77 | 579,402 | +1.38(+1.51%) |
Jan 12, 2018 | 91.39 | 91.39 | 91.39 | 0 | +0.19(+0.21%) | |
Jan 11, 2018 | 91.30 | 91.68 | 90.49 | 91.20 | 396,886 | +0.47(+0.52%) |
Jan 10, 2018 | 90.73 | 733,655 | -2.28(-2.45%) | |||
Jan 09, 2018 | 96.33 | 96.81 | 92.34 | 93.01 | 993,731 | -3.37(-3.50%) |
Jan 08, 2018 | 96.71 | 97.57 | 95.62 | 96.38 | 411,485 | -0.09(-0.10%) |
Jan 05, 2018 | 95.15 | 96.74 | 94.67 | 96.48 | 429,789 | +1.66(+1.75%) |
Jan 04, 2018 | 94.53 | 96.24 | 93.91 | 94.81 | 436,533 | +0.76(+0.81%) |
Jan 03, 2018 | 93.63 | 94.39 | 92.27 | 94.05 | 499,539 | +0.86(+0.92%) |
Jan 02, 2018 | 90.30 | 93.25 | 89.68 | 93.20 | 388,530 | +3.42(+3.81%) |
Dec 29, 2017 | 89.78 | 89.78 | 89.78 | 0 | -1.09(-1.20%) | |
Dec 28, 2017 | 91.01 | 91.77 | 90.49 | 90.87 | 230,294 | +0.14(+0.16%) |
Dec 27, 2017 | 90.78 | 91.39 | 90.02 | 90.73 | 191,273 | +0.38(+0.42%) |
Dec 26, 2017 | 90.82 | 91.11 | 89.49 | 90.35 | 236,909 | -1.28(-1.40%) |
Dec 22, 2017 | 91.92 | 92.82 | 90.25 | 91.63 | 205,447 | -0.19(-0.21%) |
Dec 21, 2017 | 93.48 | 93.58 | 91.01 | 91.82 | 340,942 | -1.62(-1.73%) |
Dec 20, 2017 | 93.96 | 94.29 | 92.44 | 93.44 | 406,832 | +0.52(+0.56%) |
Dec 19, 2017 | 93.67 | 94.43 | 92.77 | 92.91 | 466,503 | -1.09(-1.16%) |
Dec 18, 2017 | 92.91 | 94.53 | 92.53 | 94.01 | 583,208 | +1.66(+1.80%) |
Dec 15, 2017 | 89.92 | 93.58 | 89.73 | 92.34 | 981,441 | +2.85(+3.18%) |
Dec 14, 2017 | 89.16 | 91.16 | 88.92 | 89.49 | 587,478 | +0.52(+0.59%) |
Dec 13, 2017 | 88.88 | 90.44 | 88.50 | 88.97 | 474,918 | +0.47(+0.54%) |
Dec 12, 2017 | 88.45 | 88.92 | 87.40 | 88.50 | 513,512 | -0.14(-0.16%) |
Dec 11, 2017 | 87.93 | 89.59 | 87.07 | 88.64 | 621,284 | -0.86(-0.96%) |
Dec 08, 2017 | 92.11 | 93.06 | 89.30 | 89.49 | 922,014 | -1.52(-1.67%) |
Dec 07, 2017 | 88.69 | 91.13 | 88.16 | 91.01 | 672,343 | +2.85(+3.23%) |
Dec 06, 2017 | 85.69 | 88.50 | 84.32 | 88.16 | 778,114 | +1.66(+1.92%) |
Dec 05, 2017 | 84.51 | 89.02 | 83.70 | 86.50 | 797,880 | +1.47(+1.73%) |
Dec 04, 2017 | 89.87 | 89.87 | 83.85 | 85.03 | 889,796 | -3.75(-4.23%) |
Dec 01, 2017 | 89.40 | 89.83 | 86.36 | 88.78 | 1,229,103 | -0.81(-0.90%) |
Nov 30, 2017 | 91.35 | 92.15 | 88.69 | 89.59 | 1,080,001 | -0.78(-0.87%) |
Nov 29, 2017 | 99.09 | 99.42 | 86.93 | 90.37 | 1,297,809 | -8.67(-8.75%) |
Nov 28, 2017 | 98.52 | 99.23 | 98.14 | 99.04 | 1,087,003 | +1.05(+1.07%) |
Nov 27, 2017 | 99.42 | 100.04 | 97.88 | 98.00 | 777,861 | -2.28(-2.27%) |
Nov 24, 2017 | 99.85 | 100.75 | 99.85 | 100.28 | 169,457 | +1.03(+1.03%) |
Nov 22, 2017 | 100.01 | 100.01 | 97.73 | 99.25 | 861,855 | -0.47(-0.48%) |
Nov 21, 2017 | 100.81 | 102.38 | 99.72 | 99.72 | 10,084,632 | -0.33(-0.33%) |
Nov 20, 2017 | 99.20 | 100.91 | 98.63 | 100.06 | 637,926 | +1.90(+1.93%) |
Nov 17, 2017 | 99.53 | 99.68 | 97.07 | 98.16 | 375,045 | -0.33(-0.34%) |
Nov 16, 2017 | 97.12 | 98.82 | 96.78 | 98.49 | 464,358 | +1.94(+2.01%) |
Nov 15, 2017 | 97.12 | 97.83 | 95.65 | 96.55 | 457,094 | -1.52(-1.55%) |
Nov 14, 2017 | 98.25 | 99.20 | 97.64 | 98.06 | 364,054 | -0.71(-0.72%) |
Nov 13, 2017 | 98.25 | 99.06 | 97.92 | 98.78 | 420,642 | +0.00(+0.00%) |
Nov 10, 2017 | 98.54 | 99.72 | 98.11 | 98.78 | 479,859 | -0.05(-0.05%) |
Nov 09, 2017 | 100.91 | 101.91 | 95.88 | 98.82 | 761,173 | -3.46(-3.38%) |
Nov 08, 2017 | 100.77 | 102.33 | 99.91 | 102.28 | 478,591 | +1.23(+1.22%) |
Nov 07, 2017 | 101.86 | 102.57 | 100.29 | 101.05 | 381,039 | -0.90(-0.88%) |
Nov 06, 2017 | 102.33 | 102.57 | 100.72 | 101.95 | 513,023 | -0.09(-0.09%) |
Nov 03, 2017 | 102.00 | 102.95 | 100.58 | 102.05 | 571,701 | +0.43(+0.42%) |
Nov 02, 2017 | 102.00 | 98.73 | 101.62 | 502,459 | +1.47(+1.47%) | |
Nov 01, 2017 | 103.90 | 103.90 | 97.50 | 100.15 | 1,058,362 | -2.89(-2.81%) |
Oct 31, 2017 | 100.25 | 104.89 | 100.25 | 103.04 | 817,744 | +2.94(+2.94%) |
Oct 30, 2017 | 101.34 | 101.48 | 98.02 | 100.10 | 771,917 | -1.23(-1.22%) |
Oct 27, 2017 | 101.10 | 101.53 | 98.54 | 101.34 | 769,179 | +0.90(+0.90%) |
Oct 26, 2017 | 98.54 | 100.58 | 97.73 | 100.44 | 610,014 | +2.37(+2.42%) |
Oct 25, 2017 | 101.05 | 101.19 | 95.12 | 98.06 | 847,602 | -0.14(-0.14%) |
Oct 24, 2017 | 97.40 | 99.39 | 97.12 | 98.21 | 777,290 | +1.56(+1.62%) |
Oct 23, 2017 | 96.74 | 97.12 | 95.41 | 96.64 | 459,005 | +0.76(+0.79%) |
Oct 20, 2017 | 96.40 | 97.21 | 95.60 | 95.88 | 379,395 | +0.81(+0.85%) |
Oct 19, 2017 | 94.37 | 95.36 | 92.61 | 95.08 | 467,822 | -0.24(-0.25%) |
Oct 18, 2017 | 94.79 | 95.60 | 93.18 | 95.31 | 395,994 | +0.90(+0.95%) |
Oct 17, 2017 | 93.94 | 94.65 | 93.13 | 94.41 | 263,962 | +0.76(+0.81%) |
Oct 16, 2017 | 93.84 | 94.18 | 92.94 | 93.65 | 392,166 | +0.33(+0.36%) |
Oct 13, 2017 | 92.99 | 93.65 | 91.81 | 93.32 | 305,207 | +0.90(+0.97%) |
Oct 12, 2017 | 91.28 | 93.42 | 91.28 | 92.42 | 416,048 | +1.00(+1.09%) |
Oct 11, 2017 | 90.90 | 91.76 | 90.52 | 91.43 | 248,794 | +0.71(+0.78%) |
Oct 10, 2017 | 91.47 | 91.47 | 89.48 | 90.71 | 420,993 | -0.05(-0.05%) |
Oct 09, 2017 | 91.05 | 91.28 | 90.34 | 90.76 | 295,679 | +0.28(+0.31%) |
Oct 06, 2017 | 90.19 | 90.86 | 89.48 | 90.48 | 356,573 | +0.24(+0.26%) |
Oct 05, 2017 | 91.33 | 91.33 | 89.34 | 90.24 | 405,421 | -0.81(-0.89%) |
Oct 04, 2017 | 89.91 | 91.47 | 89.53 | 91.05 | 522,992 | +1.52(+1.69%) |
Oct 03, 2017 | 89.86 | 90.57 | 88.34 | 89.53 | 532,870 | -0.43(-0.47%) |
Oct 02, 2017 | 90.15 | 91.66 | 89.00 | 89.96 | 533,146 | +0.38(+0.42%) |
Sep 29, 2017 | 89.39 | 90.34 | 88.96 | 89.58 | 474,795 | +0.38(+0.43%) |
Sep 28, 2017 | 87.68 | 90.57 | 87.21 | 89.20 | 674,625 | +1.52(+1.73%) |
Sep 27, 2017 | 88.68 | 87.68 | 673,627 | +4.36(+5.24%) | ||
Sep 26, 2017 | 84.88 | 85.36 | 83.08 | 83.32 | 454,188 | -0.85(-1.01%) |
Sep 25, 2017 | 86.30 | 86.49 | 83.17 | 84.17 | 610,630 | -2.47(-2.85%) |
Sep 22, 2017 | 85.74 | 87.40 | 85.36 | 86.64 | 542,319 | +1.38(+1.61%) |
Sep 21, 2017 | 85.21 | 86.21 | 84.03 | 85.26 | 607,020 | +0.05(+0.06%) |
Sep 20, 2017 | 86.78 | 86.97 | 84.31 | 85.21 | 597,101 | -1.75(-2.02%) |
Sep 19, 2017 | 86.54 | 87.11 | 84.50 | 86.97 | 657,140 | +0.81(+0.94%) |
Sep 18, 2017 | 82.94 | 86.45 | 82.84 | 86.16 | 812,110 | +4.03(+4.91%) |
Sep 15, 2017 | 82.37 | 82.65 | 81.56 | 82.13 | 971,402 | +0.05(+0.06%) |
Sep 14, 2017 | 81.47 | 82.89 | 81.04 | 82.08 | 496,823 | +0.52(+0.64%) |
Sep 13, 2017 | 81.52 | 81.75 | 80.50 | 81.56 | 414,874 | +0.05(+0.06%) |
Sep 12, 2017 | 81.18 | 82.31 | 80.47 | 81.52 | 358,146 | +0.76(+0.94%) |
Sep 11, 2017 | 79.14 | 81.14 | 79.14 | 80.76 | 563,128 | +2.51(+3.21%) |
Sep 08, 2017 | 80.38 | 80.61 | 77.91 | 78.24 | 271,580 | -2.28(-2.83%) |
Sep 07, 2017 | 79.00 | 80.66 | 78.58 | 80.52 | 279,373 | +1.56(+1.98%) |
Sep 06, 2017 | 79.76 | 79.77 | 77.72 | 78.95 | 345,418 | -0.28(-0.36%) |
Sep 05, 2017 | 78.91 | 79.71 | 77.15 | 79.24 | 540,014 | -0.14(-0.18%) |
Sep 01, 2017 | 78.53 | 79.52 | 78.10 | 79.38 | 240,277 | +1.28(+1.64%) |
Aug 31, 2017 | 78.58 | 78.72 | 77.58 | 78.10 | 313,893 | +0.24(+0.30%) |
Aug 30, 2017 | 76.01 | 77.86 | 75.92 | 77.86 | 275,013 | +1.85(+2.43%) |
Aug 29, 2017 | 74.97 | 76.35 | 74.73 | 76.01 | 350,681 | +0.19(+0.25%) |
Aug 28, 2017 | 75.59 | 76.16 | 75.54 | 75.82 | 281,701 | +0.62(+0.82%) |
Aug 25, 2017 | 76.54 | 74.59 | 75.21 | 326,537 | -0.66(-0.88%) | |
Aug 24, 2017 | 75.82 | 76.06 | 74.69 | 75.87 | 332,061 | +0.64(+0.85%) |
Aug 23, 2017 | 75.37 | 75.70 | 74.81 | 75.23 | 349,753 | -0.85(-1.12%) |
Aug 22, 2017 | 73.58 | 76.32 | 73.58 | 76.08 | 323,396 | +1.94(+2.62%) |
Aug 21, 2017 | 75.23 | 75.26 | 73.25 | 74.14 | 305,170 | -0.95(-1.26%) |
Aug 18, 2017 | 75.28 | 76.27 | 74.73 | 75.09 | 690,328 | -0.28(-0.38%) |
Aug 17, 2017 | 78.35 | 78.50 | 75.28 | 75.37 | 326,998 | -3.17(-4.04%) |
Aug 16, 2017 | 77.64 | 79.16 | 77.17 | 78.54 | 602,646 | +1.47(+1.90%) |
Aug 15, 2017 | 77.64 | 78.31 | 76.94 | 77.08 | 358,813 | -0.38(-0.49%) |
Aug 14, 2017 | 76.46 | 77.79 | 75.99 | 77.46 | 492,298 | +2.27(+3.02%) |
Aug 11, 2017 | 73.39 | 75.23 | 73.29 | 75.18 | 388,344 | +2.13(+2.91%) |
Aug 10, 2017 | 75.09 | 75.52 | 72.91 | 73.06 | 412,559 | -2.60(-3.44%) |
Aug 09, 2017 | 74.90 | 75.99 | 73.62 | 75.66 | 434,107 | +0.05(+0.06%) |
Aug 08, 2017 | 75.04 | 76.65 | 75.02 | 75.61 | 533,458 | +0.33(+0.44%) |
Aug 07, 2017 | 73.24 | 75.66 | 72.91 | 75.28 | 525,142 | +2.18(+2.98%) |
Aug 04, 2017 | 74.33 | 71.83 | 73.10 | 568,827 | +0.38(+0.52%) | |
Aug 03, 2017 | 74.38 | 74.76 | 72.20 | 72.72 | 634,942 | -1.70(-2.29%) |
Aug 02, 2017 | 78.92 | 79.40 | 74.14 | 74.43 | 721,583 | -4.07(-5.18%) |
Aug 01, 2017 | 79.92 | 79.92 | 77.41 | 78.50 | 542,989 | -0.66(-0.84%) |
Jul 31, 2017 | 79.02 | 80.11 | 79.02 | 79.16 | 807,676 | +0.28(+0.36%) |
Jul 28, 2017 | 79.58 | 80.56 | 78.31 | 78.88 | 691,883 | -1.18(-1.48%) |
Jul 27, 2017 | 79.63 | 81.95 | 78.21 | 80.06 | 1,312,072 | +1.37(+1.74%) |
Jul 26, 2017 | 76.27 | 80.39 | 75.18 | 78.69 | 1,609,539 | +2.13(+2.78%) |
Jul 25, 2017 | 76.27 | 76.70 | 74.85 | 76.56 | 711,085 | +0.57(+0.75%) |
Jul 24, 2017 | 75.56 | 76.18 | 75.28 | 75.99 | 391,280 | +0.80(+1.07%) |
Jul 21, 2017 | 75.89 | 75.89 | 74.85 | 75.18 | 272,307 | -0.85(-1.12%) |
Jul 20, 2017 | 76.11 | 74.66 | 76.04 | 485,707 | +0.24(+0.31%) | |
Jul 19, 2017 | 75.37 | 75.89 | 74.76 | 75.80 | 553,448 | +1.04(+1.39%) |
Jul 18, 2017 | 75.00 | 75.09 | 74.01 | 74.76 | 543,239 | -0.19(-0.25%) |
Jul 17, 2017 | 74.76 | 75.33 | 74.05 | 74.95 | 588,733 | +0.00(+0.00%) |
Jul 14, 2017 | 74.76 | 75.23 | 74.05 | 74.95 | 384,573 | +0.43(+0.57%) |
Jul 13, 2017 | 74.14 | 74.66 | 73.34 | 74.52 | 599,734 | +0.38(+0.51%) |
Jul 12, 2017 | 72.96 | 74.43 | 72.53 | 74.14 | 1,135,270 | +2.27(+3.16%) |
Jul 11, 2017 | 68.84 | 71.94 | 68.61 | 71.87 | 1,040,686 | +2.70(+3.90%) |
Jul 10, 2017 | 66.43 | 69.22 | 66.24 | 69.18 | 1,185,602 | +3.26(+4.95%) |
Jul 07, 2017 | 65.01 | 66.53 | 65.01 | 65.91 | 819,351 | +1.42(+2.20%) |
Jul 06, 2017 | 63.88 | 65.86 | 63.88 | 64.49 | 955,830 | +0.00(+0.00%) |
Jul 05, 2017 | 63.83 | 64.82 | 63.21 | 64.49 | 740,307 | +0.80(+1.26%) |
Jul 03, 2017 | 64.63 | 65.06 | 63.64 | 63.69 | 347,930 | +0.00(+0.00%) |
Jun 30, 2017 | 63.97 | 64.73 | 63.64 | 63.69 | 486,490 | -0.28(-0.44%) |
Jun 29, 2017 | 66.76 | 66.76 | 62.36 | 63.97 | 590,575 | -3.12(-4.65%) |
Jun 28, 2017 | 66.53 | 67.19 | 65.39 | 67.09 | 921,834 | +1.09(+1.65%) |
Jun 27, 2017 | 68.42 | 68.42 | 65.91 | 66.01 | 602,060 | -2.84(-4.12%) |
Jun 26, 2017 | 70.36 | 70.55 | 67.95 | 68.84 | 541,655 | -0.66(-0.95%) |
Jun 23, 2017 | 68.51 | 69.72 | 68.42 | 69.51 | 2,307,524 | +1.14(+1.66%) |
Jun 22, 2017 | 69.22 | 69.55 | 67.99 | 68.37 | 368,051 | -0.85(-1.23%) |
Jun 21, 2017 | 69.03 | 69.84 | 68.70 | 69.22 | 312,662 | +0.38(+0.55%) |
Jun 20, 2017 | 70.12 | 71.21 | 68.61 | 68.84 | 406,079 | -1.32(-1.89%) |
Jun 19, 2017 | 69.84 | 70.83 | 69.27 | 70.17 | 427,227 | +0.99(+1.44%) |
Jun 16, 2017 | 68.99 | 70.43 | 67.95 | 69.18 | 788,757 | -0.05(-0.07%) |
Jun 15, 2017 | 70.50 | 70.83 | 68.89 | 69.22 | 842,368 | -2.84(-3.94%) |
Jun 14, 2017 | 73.77 | 74.05 | 70.74 | 72.06 | 621,643 | -1.66(-2.25%) |
Jun 13, 2017 | 73.58 | 74.95 | 72.53 | 73.72 | 669,204 | +1.23(+1.70%) |
Jun 12, 2017 | 76.25 | 76.37 | 70.69 | 72.49 | 1,838,860 | -4.83(-6.24%) |
Jun 09, 2017 | 83.13 | 83.65 | 76.28 | 77.31 | 855,974 | -5.44(-6.58%) |
Jun 08, 2017 | 81.29 | 82.92 | 80.82 | 82.75 | 409,363 | +1.85(+2.28%) |
Jun 07, 2017 | 80.53 | 81.42 | 80.27 | 80.91 | 342,486 | +0.76(+0.94%) |
Jun 06, 2017 | 79.30 | 81.00 | 78.92 | 80.15 | 525,261 | +0.38(+0.47%) |
Jun 05, 2017 | 79.25 | 80.20 | 79.02 | 79.77 | 553,107 | +0.33(+0.42%) |
Jun 02, 2017 | 78.07 | 80.44 | 77.98 | 79.44 | 593,498 | +1.51(+1.94%) |