Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 110.07 | 111.21 | 106.83 | 106.92 | 429,859 | -2.48(-2.27%) |
May 30, 2018 | 109.31 | 110.88 | 108.50 | 109.40 | 488,104 | +1.05(+0.97%) |
May 29, 2018 | 107.11 | 109.45 | 107.07 | 108.35 | 424,317 | +1.05(+0.98%) |
May 25, 2018 | 107.31 | 107.31 | 107.31 | 0 | -0.86(-0.79%) | |
May 24, 2018 | 107.73 | 108.61 | 106.78 | 108.16 | 337,121 | +0.52(+0.49%) |
May 23, 2018 | 105.64 | 107.88 | 105.07 | 107.64 | 394,642 | +1.38(+1.30%) |
May 22, 2018 | 106.59 | 107.92 | 105.93 | 106.26 | 583,288 | +0.38(+0.36%) |
May 21, 2018 | 106.64 | 108.45 | 104.69 | 105.88 | 356,975 | +0.67(+0.63%) |
May 18, 2018 | 109.40 | 109.45 | 104.17 | 105.21 | 745,403 | -5.66(-5.10%) |
May 17, 2018 | 110.92 | 112.59 | 109.68 | 110.87 | 317,171 | -0.09(-0.09%) |
May 16, 2018 | 109.07 | 112.44 | 109.07 | 110.97 | 445,978 | +2.09(+1.92%) |
May 15, 2018 | 109.45 | 110.16 | 104.74 | 108.88 | 396,867 | -0.57(-0.52%) |
May 14, 2018 | 109.40 | 112.59 | 109.30 | 109.45 | 401,916 | +1.19(+1.10%) |
May 11, 2018 | 109.92 | 109.92 | 107.40 | 108.26 | 272,737 | -1.57(-1.43%) |
May 10, 2018 | 108.45 | 110.44 | 107.73 | 109.83 | 521,394 | +1.95(+1.81%) |
May 09, 2018 | 105.36 | 108.07 | 105.07 | 107.88 | 402,397 | +2.47(+2.35%) |
May 08, 2018 | 104.88 | 105.83 | 104.07 | 105.40 | 340,936 | +1.52(+1.47%) |
May 07, 2018 | 104.07 | 105.07 | 103.74 | 103.88 | 359,920 | +0.14(+0.14%) |
May 04, 2018 | 101.17 | 104.88 | 100.17 | 103.74 | 657,206 | +2.14(+2.11%) |
May 03, 2018 | 100.79 | 102.22 | 98.74 | 101.60 | 557,927 | -0.29(-0.28%) |
May 02, 2018 | 100.36 | 102.83 | 100.03 | 101.88 | 493,899 | +1.52(+1.52%) |
May 01, 2018 | 97.41 | 100.65 | 96.18 | 100.36 | 490,818 | +2.95(+3.03%) |
Apr 30, 2018 | 99.41 | 100.55 | 97.27 | 97.41 | 539,833 | -1.71(-1.73%) |
Apr 27, 2018 | 102.64 | 103.35 | 98.22 | 99.12 | 656,532 | -2.81(-2.75%) |
Apr 26, 2018 | 100.03 | 102.50 | 98.89 | 101.93 | 789,120 | +3.42(+3.48%) |
Apr 25, 2018 | 100.84 | 101.22 | 94.28 | 98.51 | 1,101,054 | +0.57(+0.58%) |
Apr 24, 2018 | 102.03 | 102.98 | 97.56 | 97.94 | 867,322 | -2.90(-2.88%) |
Apr 23, 2018 | 100.98 | 103.07 | 100.17 | 100.84 | 642,854 | +0.24(+0.24%) |
Apr 20, 2018 | 100.08 | 102.34 | 99.55 | 100.60 | 1,195,140 | +0.09(+0.09%) |
Apr 19, 2018 | 110.16 | 111.16 | 100.08 | 100.50 | 1,514,211 | -10.42(-9.39%) |
Apr 18, 2018 | 115.72 | 115.92 | 109.99 | 110.92 | 1,034,478 | -5.38(-4.62%) |
Apr 17, 2018 | 113.44 | 116.79 | 113.20 | 116.30 | 482,174 | +4.00(+3.56%) |
Apr 16, 2018 | 112.25 | 113.06 | 110.75 | 112.30 | 359,908 | +1.00(+0.90%) |
Apr 13, 2018 | 112.97 | 112.97 | 110.64 | 111.30 | 489,009 | -0.48(-0.43%) |
Apr 12, 2018 | 111.54 | 112.35 | 110.83 | 111.78 | 498,429 | +1.43(+1.29%) |
Apr 11, 2018 | 109.83 | 112.06 | 109.59 | 110.35 | 436,122 | -0.33(-0.30%) |
Apr 10, 2018 | 108.50 | 112.06 | 107.50 | 110.68 | 508,850 | +4.47(+4.21%) |
Apr 09, 2018 | 106.45 | 110.02 | 105.88 | 106.21 | 543,321 | +1.19(+1.13%) |
Apr 06, 2018 | 106.36 | 107.83 | 104.31 | 105.02 | 552,498 | -2.95(-2.73%) |
Apr 05, 2018 | 107.50 | 109.11 | 106.50 | 107.97 | 678,731 | +1.14(+1.07%) |
Apr 04, 2018 | 103.36 | 107.16 | 102.26 | 106.83 | 572,054 | -0.14(-0.13%) |
Apr 03, 2018 | 106.50 | 107.21 | 104.21 | 106.97 | 658,170 | +1.66(+1.58%) |
Apr 02, 2018 | 109.49 | 110.35 | 104.21 | 105.31 | 544,826 | -4.71(-4.28%) |
Mar 29, 2018 | 110.02 | 110.02 | 110.02 | 0 | +4.09(+3.86%) | |
Mar 28, 2018 | 109.16 | 109.16 | 104.36 | 105.93 | 721,005 | -3.33(-3.05%) |
Mar 27, 2018 | 116.63 | 116.63 | 108.16 | 109.26 | 679,085 | -6.61(-5.71%) |
Mar 26, 2018 | 112.49 | 116.06 | 111.35 | 115.87 | 592,387 | +5.66(+5.14%) |
Mar 23, 2018 | 115.87 | 115.87 | 110.11 | 110.21 | 558,618 | -6.09(-5.24%) |
Mar 22, 2018 | 118.29 | 119.62 | 116.15 | 116.30 | 636,222 | -3.04(-2.55%) |
Mar 21, 2018 | 117.86 | 120.98 | 117.15 | 119.34 | 452,416 | +1.48(+1.25%) |
Mar 20, 2018 | 117.63 | 118.67 | 116.87 | 117.86 | 278,756 | +0.62(+0.53%) |
Mar 19, 2018 | 116.53 | 117.67 | 113.49 | 117.25 | 645,910 | -0.28(-0.24%) |
Mar 16, 2018 | 117.20 | 118.53 | 116.53 | 117.53 | 685,213 | +0.28(+0.24%) |
Mar 15, 2018 | 118.01 | 118.10 | 116.16 | 117.25 | 369,126 | +0.00(+0.00%) |
Mar 14, 2018 | 117.91 | 118.67 | 116.20 | 117.25 | 317,905 | -0.05(-0.04%) |
Mar 13, 2018 | 120.10 | 120.58 | 116.77 | 117.30 | 532,746 | -1.76(-1.48%) |
Mar 12, 2018 | 119.44 | 122.03 | 117.30 | 119.05 | 404,508 | +0.28(+0.24%) |
Mar 09, 2018 | 116.30 | 118.82 | 115.96 | 118.77 | 617,826 | +3.62(+3.14%) |
Mar 08, 2018 | 114.25 | 115.53 | 113.39 | 115.15 | 396,690 | +1.57(+1.38%) |
Mar 07, 2018 | 114.68 | 111.21 | 113.58 | 592,217 | +0.48(+0.42%) | |
Mar 06, 2018 | 109.59 | 113.20 | 109.59 | 113.11 | 607,364 | +4.19(+3.84%) |
Mar 05, 2018 | 108.07 | 109.69 | 106.36 | 108.92 | 402,891 | +0.09(+0.09%) |
Mar 02, 2018 | 106.07 | 109.11 | 104.45 | 108.83 | 513,906 | +1.76(+1.64%) |
Mar 01, 2018 | 105.69 | 108.21 | 104.69 | 107.07 | 689,296 | +1.14(+1.08%) |
Feb 28, 2018 | 107.26 | 108.59 | 105.88 | 105.93 | 508,827 | -0.86(-0.80%) |
Feb 27, 2018 | 108.50 | 109.59 | 106.69 | 106.78 | 586,781 | -1.43(-1.32%) |
Feb 26, 2018 | 107.45 | 109.11 | 106.21 | 108.21 | 511,550 | +0.95(+0.89%) |
Feb 23, 2018 | 107.26 | 107.31 | 105.31 | 107.26 | 425,102 | +1.27(+1.19%) |
Feb 22, 2018 | 107.51 | 108.46 | 104.71 | 105.99 | 644,036 | -0.57(-0.53%) |
Feb 21, 2018 | 109.79 | 109.89 | 106.47 | 106.56 | 643,410 | -2.42(-2.22%) |
Feb 20, 2018 | 104.09 | 110.69 | 103.29 | 108.98 | 751,631 | +4.51(+4.32%) |
Feb 16, 2018 | 104.47 | 104.47 | 104.47 | 0 | -1.04(-0.99%) | |
Feb 15, 2018 | 103.38 | 106.09 | 101.58 | 105.52 | 703,019 | +3.37(+3.30%) |
Feb 14, 2018 | 96.02 | 102.60 | 95.93 | 102.15 | 474,094 | +5.46(+5.65%) |
Feb 13, 2018 | 97.87 | 99.53 | 94.69 | 96.69 | 440,523 | -1.28(-1.31%) |
Feb 12, 2018 | 96.02 | 98.73 | 94.74 | 97.97 | 514,441 | +3.09(+3.25%) |
Feb 09, 2018 | 93.46 | 95.83 | 89.56 | 94.88 | 857,860 | +2.71(+2.94%) |
Feb 08, 2018 | 99.94 | 92.08 | 92.17 | 1,119,301 | -6.13(-6.23%) | |
Feb 07, 2018 | 101.62 | 101.62 | 97.40 | 98.30 | 828,555 | -3.51(-3.45%) |
Feb 06, 2018 | 96.59 | 102.86 | 95.93 | 101.81 | 1,055,465 | +1.35(+1.35%) |
Feb 05, 2018 | 99.82 | 103.14 | 99.16 | 100.46 | 1,108,609 | -0.83(-0.82%) |
Feb 02, 2018 | 103.05 | 103.05 | 99.34 | 101.29 | 757,419 | -2.33(-2.25%) |
Feb 01, 2018 | 99.30 | 103.90 | 98.78 | 103.62 | 1,221,148 | +6.46(+6.65%) |
Jan 31, 2018 | 97.68 | 98.40 | 95.74 | 97.16 | 741,216 | +0.47(+0.49%) |
Jan 30, 2018 | 95.55 | 97.49 | 93.84 | 96.69 | 461,863 | -0.66(-0.68%) |
Jan 29, 2018 | 98.82 | 98.99 | 95.36 | 97.35 | 468,269 | -1.61(-1.63%) |
Jan 26, 2018 | 97.40 | 99.11 | 96.50 | 98.97 | 628,045 | +2.61(+2.71%) |
Jan 25, 2018 | 101.77 | 102.15 | 96.02 | 96.35 | 715,553 | -3.66(-3.66%) |
Jan 24, 2018 | 101.62 | 102.00 | 98.30 | 100.01 | 548,762 | -2.37(-2.32%) |
Jan 23, 2018 | 101.58 | 102.53 | 100.82 | 102.38 | 414,555 | +1.00(+0.98%) |
Jan 22, 2018 | 101.53 | 101.62 | 99.82 | 101.39 | 342,963 | -0.24(-0.23%) |
Jan 19, 2018 | 99.63 | 101.72 | 99.11 | 101.62 | 705,422 | +2.28(+2.29%) |
Jan 18, 2018 | 98.21 | 100.06 | 96.83 | 99.34 | 541,334 | +1.23(+1.26%) |
Jan 17, 2018 | 93.88 | 98.49 | 93.50 | 98.11 | 617,357 | +5.37(+5.79%) |
Jan 16, 2018 | 93.08 | 93.55 | 91.60 | 92.74 | 579,569 | +1.38(+1.51%) |
Jan 12, 2018 | 91.37 | 91.37 | 91.37 | 0 | +0.19(+0.21%) | |
Jan 11, 2018 | 91.27 | 91.65 | 90.46 | 91.18 | 397,001 | +0.47(+0.52%) |
Jan 10, 2018 | 90.70 | 733,867 | -2.28(-2.45%) | |||
Jan 09, 2018 | 96.31 | 96.78 | 92.32 | 92.98 | 994,018 | -3.37(-3.50%) |
Jan 08, 2018 | 96.69 | 97.54 | 95.59 | 96.35 | 411,604 | -0.09(-0.10%) |
Jan 05, 2018 | 95.12 | 96.71 | 94.64 | 96.45 | 429,913 | +1.66(+1.75%) |
Jan 04, 2018 | 94.50 | 96.21 | 93.88 | 94.79 | 436,659 | +0.76(+0.81%) |
Jan 03, 2018 | 93.60 | 94.36 | 92.24 | 94.03 | 499,684 | +0.85(+0.92%) |
Jan 02, 2018 | 90.27 | 93.22 | 89.66 | 93.17 | 388,642 | +3.42(+3.81%) |
Dec 29, 2017 | 89.75 | 89.75 | 89.75 | 0 | -1.09(-1.20%) | |
Dec 28, 2017 | 90.99 | 91.75 | 90.46 | 90.84 | 230,361 | +0.14(+0.16%) |
Dec 27, 2017 | 90.75 | 91.37 | 89.99 | 90.70 | 191,328 | +0.38(+0.42%) |
Dec 26, 2017 | 90.80 | 91.08 | 89.47 | 90.32 | 236,977 | -1.28(-1.40%) |
Dec 22, 2017 | 91.89 | 92.79 | 90.23 | 91.60 | 205,506 | -0.19(-0.21%) |
Dec 21, 2017 | 93.46 | 93.55 | 90.99 | 91.79 | 341,040 | -1.61(-1.73%) |
Dec 20, 2017 | 93.93 | 94.26 | 92.41 | 93.41 | 406,950 | +0.52(+0.56%) |
Dec 19, 2017 | 93.65 | 94.41 | 92.74 | 92.89 | 466,637 | -1.09(-1.16%) |
Dec 18, 2017 | 92.89 | 94.50 | 92.51 | 93.98 | 583,376 | +1.66(+1.80%) |
Dec 15, 2017 | 89.89 | 93.55 | 89.70 | 92.32 | 981,724 | +2.85(+3.18%) |
Dec 14, 2017 | 89.14 | 91.13 | 88.90 | 89.47 | 587,648 | +0.52(+0.59%) |
Dec 13, 2017 | 88.85 | 90.42 | 88.47 | 88.94 | 475,055 | +0.47(+0.54%) |
Dec 12, 2017 | 88.42 | 88.90 | 87.38 | 88.47 | 513,660 | -0.14(-0.16%) |
Dec 11, 2017 | 87.90 | 89.56 | 87.05 | 88.61 | 621,463 | -0.85(-0.96%) |
Dec 08, 2017 | 92.08 | 93.03 | 89.28 | 89.47 | 922,280 | -1.52(-1.67%) |
Dec 07, 2017 | 88.66 | 91.11 | 88.14 | 90.99 | 672,537 | +2.85(+3.23%) |
Dec 06, 2017 | 85.67 | 88.47 | 84.29 | 88.14 | 778,338 | +1.66(+1.92%) |
Dec 05, 2017 | 84.48 | 88.99 | 83.67 | 86.48 | 798,111 | +1.47(+1.73%) |
Dec 04, 2017 | 89.85 | 89.85 | 83.82 | 85.00 | 890,053 | -3.75(-4.23%) |
Dec 01, 2017 | 89.37 | 89.80 | 86.33 | 88.76 | 1,229,458 | -0.81(-0.90%) |
Nov 30, 2017 | 91.32 | 92.13 | 88.66 | 89.56 | 1,080,313 | -0.78(-0.87%) |
Nov 29, 2017 | 99.06 | 99.39 | 86.90 | 90.35 | 1,298,183 | -8.67(-8.75%) |
Nov 28, 2017 | 98.49 | 99.20 | 98.11 | 99.01 | 1,087,316 | +1.04(+1.07%) |
Nov 27, 2017 | 99.39 | 100.01 | 97.85 | 97.97 | 778,086 | -2.28(-2.27%) |
Nov 24, 2017 | 99.82 | 100.72 | 99.82 | 100.25 | 169,506 | +1.03(+1.03%) |
Nov 22, 2017 | 99.98 | 99.98 | 97.70 | 99.22 | 862,104 | -0.47(-0.48%) |
Nov 21, 2017 | 100.79 | 102.35 | 99.70 | 99.70 | 10,087,543 | -0.33(-0.33%) |
Nov 20, 2017 | 99.17 | 100.88 | 98.61 | 100.03 | 638,111 | +1.90(+1.93%) |
Nov 17, 2017 | 99.51 | 99.65 | 97.04 | 98.13 | 375,153 | -0.33(-0.34%) |
Nov 16, 2017 | 97.09 | 98.79 | 96.76 | 98.46 | 464,492 | +1.94(+2.01%) |
Nov 15, 2017 | 97.09 | 97.80 | 95.62 | 96.52 | 457,225 | -1.52(-1.55%) |
Nov 14, 2017 | 98.23 | 99.17 | 97.61 | 98.04 | 364,159 | -0.71(-0.72%) |
Nov 13, 2017 | 98.23 | 99.03 | 97.89 | 98.75 | 420,763 | +0.00(+0.00%) |
Nov 10, 2017 | 98.51 | 99.70 | 98.08 | 98.75 | 479,998 | -0.05(-0.05%) |
Nov 09, 2017 | 100.88 | 101.88 | 95.86 | 98.79 | 761,393 | -3.46(-3.38%) |
Nov 08, 2017 | 100.74 | 102.30 | 99.89 | 102.25 | 478,729 | +1.23(+1.22%) |
Nov 07, 2017 | 101.83 | 102.54 | 100.26 | 101.02 | 381,149 | -0.90(-0.88%) |
Nov 06, 2017 | 102.30 | 102.54 | 100.69 | 101.92 | 513,172 | -0.09(-0.09%) |
Nov 03, 2017 | 101.97 | 102.92 | 100.55 | 102.02 | 571,866 | +0.43(+0.42%) |
Nov 02, 2017 | 101.97 | 98.70 | 101.59 | 502,604 | +1.47(+1.47%) | |
Nov 01, 2017 | 103.87 | 103.87 | 97.47 | 100.12 | 1,058,667 | -2.89(-2.81%) |
Oct 31, 2017 | 100.22 | 104.86 | 100.22 | 103.01 | 817,980 | +2.94(+2.94%) |
Oct 30, 2017 | 101.31 | 101.45 | 97.99 | 100.08 | 772,140 | -1.23(-1.22%) |
Oct 27, 2017 | 101.07 | 101.50 | 98.51 | 101.31 | 769,401 | +0.90(+0.90%) |
Oct 26, 2017 | 98.51 | 100.55 | 97.70 | 100.41 | 610,190 | +2.37(+2.42%) |
Oct 25, 2017 | 101.02 | 101.17 | 95.10 | 98.04 | 847,846 | -0.14(-0.14%) |
Oct 24, 2017 | 97.37 | 99.36 | 97.09 | 98.18 | 777,514 | +1.56(+1.62%) |
Oct 23, 2017 | 96.71 | 97.09 | 95.38 | 96.61 | 459,138 | +0.76(+0.79%) |
Oct 20, 2017 | 96.38 | 97.18 | 95.57 | 95.86 | 379,505 | +0.81(+0.85%) |
Oct 19, 2017 | 94.34 | 95.33 | 92.58 | 95.05 | 467,957 | -0.24(-0.25%) |
Oct 18, 2017 | 94.77 | 95.57 | 93.15 | 95.29 | 396,108 | +0.90(+0.95%) |
Oct 17, 2017 | 93.91 | 94.62 | 93.11 | 94.39 | 264,038 | +0.76(+0.81%) |
Oct 16, 2017 | 93.82 | 94.15 | 92.92 | 93.63 | 392,279 | +0.33(+0.36%) |
Oct 13, 2017 | 92.96 | 93.63 | 91.78 | 93.30 | 305,295 | +0.90(+0.97%) |
Oct 12, 2017 | 91.26 | 93.39 | 91.26 | 92.39 | 416,168 | +1.00(+1.09%) |
Oct 11, 2017 | 90.88 | 91.73 | 90.50 | 91.40 | 248,866 | +0.71(+0.78%) |
Oct 10, 2017 | 91.45 | 91.45 | 89.46 | 90.69 | 421,114 | -0.05(-0.05%) |
Oct 09, 2017 | 91.02 | 91.26 | 90.31 | 90.74 | 295,764 | +0.28(+0.31%) |
Oct 06, 2017 | 90.17 | 90.83 | 89.46 | 90.45 | 356,676 | +0.24(+0.26%) |
Oct 05, 2017 | 91.30 | 91.30 | 89.31 | 90.21 | 405,538 | -0.81(-0.89%) |
Oct 04, 2017 | 89.88 | 91.45 | 89.50 | 91.02 | 523,143 | +1.52(+1.69%) |
Oct 03, 2017 | 89.83 | 90.55 | 88.32 | 89.50 | 533,023 | -0.43(-0.47%) |
Oct 02, 2017 | 90.12 | 91.64 | 88.98 | 89.93 | 533,300 | +0.38(+0.42%) |
Sep 29, 2017 | 89.36 | 90.31 | 88.93 | 89.55 | 474,932 | +0.38(+0.43%) |
Sep 28, 2017 | 87.65 | 90.55 | 87.18 | 89.17 | 674,820 | +1.52(+1.73%) |
Sep 27, 2017 | 88.65 | 87.65 | 673,821 | +4.36(+5.24%) | ||
Sep 26, 2017 | 84.86 | 85.33 | 83.06 | 83.29 | 454,319 | -0.85(-1.01%) |
Sep 25, 2017 | 86.28 | 86.47 | 83.15 | 84.15 | 610,806 | -2.47(-2.85%) |
Sep 22, 2017 | 85.71 | 87.37 | 85.33 | 86.61 | 542,476 | +1.37(+1.61%) |
Sep 21, 2017 | 85.19 | 86.18 | 84.00 | 85.24 | 607,195 | +0.05(+0.06%) |
Sep 20, 2017 | 86.75 | 86.94 | 84.29 | 85.19 | 597,273 | -1.75(-2.02%) |
Sep 19, 2017 | 86.52 | 87.09 | 84.48 | 86.94 | 657,330 | +0.81(+0.94%) |
Sep 18, 2017 | 82.91 | 86.42 | 82.82 | 86.14 | 812,345 | +4.03(+4.91%) |
Sep 15, 2017 | 82.34 | 82.63 | 81.54 | 82.11 | 971,682 | +0.05(+0.06%) |
Sep 14, 2017 | 81.44 | 82.87 | 81.02 | 82.06 | 496,966 | +0.52(+0.64%) |
Sep 13, 2017 | 81.49 | 81.73 | 80.48 | 81.54 | 414,994 | +0.05(+0.06%) |
Sep 12, 2017 | 81.16 | 82.29 | 80.45 | 81.49 | 358,249 | +0.76(+0.94%) |
Sep 11, 2017 | 79.12 | 81.11 | 79.12 | 80.73 | 563,290 | +2.51(+3.21%) |
Sep 08, 2017 | 80.35 | 80.59 | 77.89 | 78.22 | 271,658 | -2.28(-2.83%) |
Sep 07, 2017 | 78.98 | 80.64 | 78.56 | 80.50 | 279,454 | +1.56(+1.98%) |
Sep 06, 2017 | 79.74 | 79.75 | 77.70 | 78.93 | 345,518 | -0.28(-0.36%) |
Sep 05, 2017 | 78.88 | 79.69 | 77.13 | 79.22 | 540,170 | -0.14(-0.18%) |
Sep 01, 2017 | 78.50 | 79.50 | 78.08 | 79.36 | 240,346 | +1.28(+1.64%) |
Aug 31, 2017 | 78.55 | 78.69 | 77.56 | 78.08 | 313,984 | +0.24(+0.30%) |
Aug 30, 2017 | 75.99 | 77.84 | 75.90 | 77.84 | 275,093 | +1.85(+2.43%) |
Aug 29, 2017 | 74.95 | 76.32 | 74.71 | 75.99 | 350,782 | +0.19(+0.25%) |
Aug 28, 2017 | 75.57 | 76.13 | 75.52 | 75.80 | 281,783 | +0.62(+0.82%) |
Aug 25, 2017 | 76.51 | 74.57 | 75.19 | 326,631 | -0.66(-0.88%) | |
Aug 24, 2017 | 75.80 | 76.04 | 74.67 | 75.85 | 332,157 | +0.64(+0.85%) |
Aug 23, 2017 | 75.35 | 75.68 | 74.78 | 75.21 | 349,854 | -0.85(-1.12%) |
Aug 22, 2017 | 73.55 | 76.30 | 73.55 | 76.06 | 323,489 | +1.94(+2.62%) |
Aug 21, 2017 | 75.21 | 75.23 | 73.23 | 74.12 | 305,259 | -0.95(-1.26%) |
Aug 18, 2017 | 75.26 | 76.25 | 74.71 | 75.07 | 690,527 | -0.28(-0.38%) |
Aug 17, 2017 | 78.33 | 78.47 | 75.26 | 75.35 | 327,093 | -3.17(-4.04%) |
Aug 16, 2017 | 77.62 | 79.14 | 77.15 | 78.52 | 602,820 | +1.47(+1.90%) |
Aug 15, 2017 | 77.62 | 78.28 | 76.91 | 77.05 | 358,917 | -0.38(-0.49%) |
Aug 14, 2017 | 76.44 | 77.76 | 75.97 | 77.43 | 492,440 | +2.27(+3.02%) |
Aug 11, 2017 | 73.37 | 75.21 | 73.27 | 75.16 | 388,456 | +2.13(+2.91%) |
Aug 10, 2017 | 75.07 | 75.49 | 72.89 | 73.03 | 412,678 | -2.60(-3.44%) |
Aug 09, 2017 | 74.88 | 75.97 | 73.60 | 75.64 | 434,232 | +0.05(+0.06%) |
Aug 08, 2017 | 75.02 | 76.63 | 75.00 | 75.59 | 533,612 | +0.33(+0.44%) |
Aug 07, 2017 | 73.22 | 75.64 | 72.89 | 75.26 | 525,294 | +2.18(+2.98%) |
Aug 04, 2017 | 74.31 | 71.80 | 73.08 | 568,991 | +0.38(+0.52%) | |
Aug 03, 2017 | 74.36 | 74.74 | 72.18 | 72.70 | 635,125 | -1.70(-2.29%) |
Aug 02, 2017 | 78.90 | 79.37 | 74.12 | 74.41 | 721,791 | -4.07(-5.18%) |
Aug 01, 2017 | 79.89 | 79.89 | 77.39 | 78.47 | 543,146 | -0.66(-0.84%) |
Jul 31, 2017 | 78.99 | 80.08 | 78.99 | 79.14 | 807,909 | +0.28(+0.36%) |
Jul 28, 2017 | 79.56 | 80.53 | 78.29 | 78.85 | 692,083 | -1.18(-1.48%) |
Jul 27, 2017 | 79.61 | 81.93 | 78.19 | 80.03 | 1,312,450 | +1.37(+1.74%) |
Jul 26, 2017 | 76.25 | 80.37 | 75.16 | 78.66 | 1,610,004 | +2.13(+2.78%) |
Jul 25, 2017 | 76.25 | 76.68 | 74.83 | 76.53 | 711,290 | +0.57(+0.75%) |
Jul 24, 2017 | 75.54 | 76.16 | 75.26 | 75.97 | 391,393 | +0.80(+1.07%) |
Jul 21, 2017 | 75.87 | 75.87 | 74.83 | 75.16 | 272,386 | -0.85(-1.12%) |
Jul 20, 2017 | 76.09 | 74.64 | 76.01 | 485,847 | +0.24(+0.31%) | |
Jul 19, 2017 | 75.35 | 75.87 | 74.74 | 75.78 | 553,608 | +1.04(+1.39%) |
Jul 18, 2017 | 74.97 | 75.07 | 73.99 | 74.74 | 543,396 | -0.19(-0.25%) |
Jul 17, 2017 | 74.74 | 75.30 | 74.03 | 74.93 | 588,903 | +0.00(+0.00%) |
Jul 14, 2017 | 74.74 | 75.21 | 74.03 | 74.93 | 384,684 | +0.43(+0.57%) |
Jul 13, 2017 | 74.12 | 74.64 | 73.32 | 74.50 | 599,907 | +0.38(+0.51%) |
Jul 12, 2017 | 72.94 | 74.41 | 72.51 | 74.12 | 1,135,597 | +2.27(+3.16%) |
Jul 11, 2017 | 68.82 | 71.92 | 68.59 | 71.85 | 1,040,986 | +2.70(+3.90%) |
Jul 10, 2017 | 66.41 | 69.20 | 66.22 | 69.16 | 1,185,944 | +3.26(+4.95%) |
Jul 07, 2017 | 64.99 | 66.51 | 64.99 | 65.89 | 819,587 | +1.42(+2.20%) |
Jul 06, 2017 | 63.86 | 65.84 | 63.86 | 64.47 | 956,106 | +0.00(+0.00%) |
Jul 05, 2017 | 63.81 | 64.80 | 63.20 | 64.47 | 740,521 | +0.80(+1.26%) |
Jul 03, 2017 | 64.61 | 65.04 | 63.62 | 63.67 | 348,031 | +0.00(+0.00%) |
Jun 30, 2017 | 63.95 | 64.71 | 63.62 | 63.67 | 486,630 | -0.28(-0.44%) |
Jun 29, 2017 | 66.74 | 66.74 | 62.34 | 63.95 | 590,746 | -3.12(-4.65%) |
Jun 28, 2017 | 66.51 | 67.17 | 65.37 | 67.07 | 922,100 | +1.09(+1.65%) |
Jun 27, 2017 | 68.40 | 68.40 | 65.89 | 65.99 | 602,234 | -2.84(-4.12%) |
Jun 26, 2017 | 70.34 | 70.53 | 67.93 | 68.82 | 541,811 | -0.66(-0.95%) |
Jun 23, 2017 | 68.49 | 69.70 | 68.40 | 69.49 | 2,308,190 | +1.14(+1.66%) |
Jun 22, 2017 | 69.20 | 69.53 | 67.97 | 68.35 | 368,158 | -0.85(-1.23%) |
Jun 21, 2017 | 69.01 | 69.82 | 68.68 | 69.20 | 312,752 | +0.38(+0.55%) |
Jun 20, 2017 | 70.10 | 71.19 | 68.59 | 68.82 | 406,196 | -1.32(-1.89%) |
Jun 19, 2017 | 69.82 | 70.81 | 69.25 | 70.15 | 427,351 | +0.99(+1.44%) |
Jun 16, 2017 | 68.97 | 70.41 | 67.93 | 69.16 | 788,985 | -0.05(-0.07%) |
Jun 15, 2017 | 70.48 | 70.81 | 68.87 | 69.20 | 842,611 | -2.84(-3.94%) |
Jun 14, 2017 | 73.74 | 74.03 | 70.72 | 72.04 | 621,823 | -1.66(-2.25%) |
Jun 13, 2017 | 73.55 | 74.93 | 72.51 | 73.70 | 669,397 | +1.23(+1.70%) |
Jun 12, 2017 | 76.23 | 76.35 | 70.67 | 72.47 | 1,839,390 | -4.82(-6.24%) |
Jun 09, 2017 | 83.11 | 83.63 | 76.26 | 77.29 | 856,221 | -5.44(-6.58%) |
Jun 08, 2017 | 81.26 | 82.90 | 80.79 | 82.73 | 409,481 | +1.84(+2.28%) |
Jun 07, 2017 | 80.51 | 81.40 | 80.25 | 80.89 | 342,585 | +0.76(+0.94%) |
Jun 06, 2017 | 79.28 | 80.98 | 78.90 | 80.13 | 525,412 | +0.38(+0.47%) |
Jun 05, 2017 | 79.23 | 80.18 | 78.99 | 79.75 | 553,266 | +0.33(+0.42%) |
Jun 02, 2017 | 78.05 | 80.41 | 77.95 | 79.42 | 593,669 | +1.51(+1.94%) |