Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 92.54 | 94.36 | 92.36 | 92.54 | 224,544 | +0.46(+0.50%) |
Jun 28, 2018 | 91.85 | 92.50 | 91.34 | 92.08 | 185,726 | +0.33(+0.35%) |
Jun 27, 2018 | 93.15 | 93.57 | 91.75 | 91.75 | 313,123 | -1.39(-1.50%) |
Jun 26, 2018 | 93.75 | 94.03 | 92.82 | 93.15 | 229,767 | -0.60(-0.64%) |
Jun 25, 2018 | 93.70 | 94.17 | 92.78 | 93.75 | 298,996 | -0.09(-0.10%) |
Jun 22, 2018 | 94.08 | 94.59 | 93.43 | 93.84 | 273,406 | +0.19(+0.20%) |
Jun 21, 2018 | 93.94 | 94.08 | 93.43 | 93.66 | 259,768 | -0.42(-0.44%) |
Jun 20, 2018 | 95.80 | 96.00 | 94.03 | 94.08 | 254,182 | -1.44(-1.51%) |
Jun 19, 2018 | 94.22 | 95.63 | 93.89 | 95.52 | 177,901 | +0.60(+0.64%) |
Jun 18, 2018 | 94.45 | 95.24 | 93.89 | 94.91 | 140,867 | -0.05(-0.05%) |
Jun 15, 2018 | 95.14 | 93.05 | 94.96 | 423,315 | +1.02(+1.09%) | |
Jun 14, 2018 | 93.61 | 94.17 | 92.82 | 93.94 | 156,238 | +0.65(+0.70%) |
Jun 13, 2018 | 93.98 | 94.45 | 93.29 | 93.29 | 178,215 | -0.65(-0.69%) |
Jun 12, 2018 | 94.49 | 94.96 | 93.01 | 93.94 | 196,461 | -0.51(-0.54%) |
Jun 11, 2018 | 95.28 | 95.91 | 93.84 | 94.45 | 200,702 | -0.56(-0.59%) |
Jun 08, 2018 | 93.75 | 95.24 | 93.75 | 95.01 | 176,575 | +1.21(+1.29%) |
Jun 07, 2018 | 94.59 | 94.59 | 93.61 | 93.80 | 131,172 | -0.51(-0.54%) |
Jun 06, 2018 | 94.36 | 94.31 | 252,047 | +1.90(+2.06%) | ||
Jun 05, 2018 | 92.36 | 92.87 | 91.61 | 92.40 | 248,924 | -0.23(-0.25%) |
Jun 04, 2018 | 92.73 | 93.05 | 92.22 | 92.64 | 183,943 | +0.51(+0.55%) |
Jun 01, 2018 | 92.87 | 92.87 | 91.89 | 92.13 | 148,690 | +0.74(+0.81%) |
May 31, 2018 | 92.68 | 92.68 | 91.20 | 91.38 | 365,060 | -1.30(-1.40%) |
May 30, 2018 | 91.34 | 93.01 | 91.01 | 92.68 | 337,543 | +2.42(+2.68%) |
May 29, 2018 | 90.59 | 91.66 | 89.48 | 90.27 | 234,894 | -1.39(-1.52%) |
May 25, 2018 | 91.66 | 91.66 | 91.66 | 0 | -0.88(-0.95%) | |
May 24, 2018 | 91.94 | 92.87 | 91.43 | 92.54 | 127,514 | +0.46(+0.50%) |
May 23, 2018 | 91.43 | 92.26 | 90.82 | 92.08 | 145,454 | +0.37(+0.41%) |
May 22, 2018 | 91.61 | 92.36 | 91.47 | 91.71 | 171,312 | +0.09(+0.10%) |
May 21, 2018 | 90.87 | 91.89 | 90.50 | 91.61 | 171,960 | +1.11(+1.23%) |
May 18, 2018 | 90.68 | 90.82 | 89.94 | 90.50 | 322,754 | +0.19(+0.21%) |
May 17, 2018 | 88.51 | 90.45 | 88.32 | 90.31 | 210,148 | +1.95(+2.20%) |
May 16, 2018 | 88.09 | 88.74 | 87.58 | 88.37 | 238,797 | +0.51(+0.58%) |
May 15, 2018 | 87.12 | 88.46 | 87.07 | 87.86 | 240,394 | +0.79(+0.90%) |
May 14, 2018 | 87.44 | 87.72 | 86.14 | 87.07 | 392,933 | +0.00(+0.00%) |
May 11, 2018 | 87.49 | 88.28 | 86.65 | 87.07 | 242,146 | -0.51(-0.58%) |
May 10, 2018 | 86.05 | 87.81 | 85.50 | 87.58 | 220,313 | +1.53(+1.78%) |
May 09, 2018 | 85.54 | 88.09 | 83.46 | 86.05 | 481,030 | -2.32(-2.62%) |
May 08, 2018 | 87.53 | 88.92 | 87.44 | 88.37 | 312,573 | +0.37(+0.42%) |
May 07, 2018 | 88.18 | 88.32 | 87.26 | 88.00 | 181,192 | +0.23(+0.26%) |
May 04, 2018 | 85.45 | 88.74 | 85.12 | 87.77 | 199,664 | +1.85(+2.16%) |
May 03, 2018 | 88.32 | 89.39 | 84.89 | 85.91 | 255,340 | -2.64(-2.98%) |
May 02, 2018 | 89.48 | 89.48 | 87.44 | 88.55 | 194,339 | -1.20(-1.34%) |
May 01, 2018 | 89.34 | 90.41 | 88.97 | 89.76 | 248,326 | +0.09(+0.10%) |
Apr 30, 2018 | 91.10 | 91.57 | 89.62 | 89.67 | 164,733 | -1.16(-1.28%) |
Apr 27, 2018 | 90.82 | 91.19 | 90.08 | 90.82 | 101,366 | -0.28(-0.31%) |
Apr 26, 2018 | 90.50 | 91.38 | 89.85 | 91.10 | 127,526 | +0.74(+0.82%) |
Apr 25, 2018 | 89.71 | 91.10 | 89.02 | 90.36 | 147,643 | +0.51(+0.57%) |
Apr 24, 2018 | 90.64 | 91.06 | 89.16 | 89.85 | 199,819 | -0.42(-0.46%) |
Apr 23, 2018 | 90.36 | 91.06 | 89.71 | 90.27 | 167,819 | -0.09(-0.10%) |
Apr 20, 2018 | 90.82 | 90.92 | 89.34 | 90.36 | 229,542 | -0.09(-0.10%) |
Apr 19, 2018 | 89.25 | 90.87 | 89.25 | 90.45 | 394,512 | +1.34(+1.51%) |
Apr 18, 2018 | 88.60 | 89.67 | 88.37 | 89.11 | 223,625 | +0.97(+1.10%) |
Apr 17, 2018 | 88.88 | 89.34 | 87.72 | 88.14 | 269,239 | +0.09(+0.11%) |
Apr 16, 2018 | 87.49 | 89.25 | 87.16 | 88.04 | 274,435 | +0.70(+0.80%) |
Apr 13, 2018 | 89.71 | 89.94 | 86.82 | 87.35 | 368,967 | -2.09(-2.33%) |
Apr 12, 2018 | 89.16 | 89.99 | 88.51 | 89.43 | 218,900 | -0.05(-0.05%) |
Apr 11, 2018 | 89.34 | 90.41 | 88.46 | 89.48 | 233,442 | -0.42(-0.46%) |
Apr 10, 2018 | 90.36 | 90.82 | 89.62 | 89.90 | 189,005 | +0.88(+0.99%) |
Apr 09, 2018 | 89.53 | 90.36 | 88.83 | 89.02 | 271,499 | +0.09(+0.10%) |
Apr 06, 2018 | 88.74 | 89.58 | 87.95 | 88.92 | 256,818 | -0.79(-0.88%) |
Apr 05, 2018 | 90.68 | 91.19 | 89.43 | 89.71 | 198,174 | -0.19(-0.21%) |
Apr 04, 2018 | 87.77 | 90.13 | 87.72 | 89.90 | 401,768 | +0.79(+0.88%) |
Apr 03, 2018 | 88.32 | 89.67 | 88.14 | 89.11 | 347,152 | +1.25(+1.42%) |
Apr 02, 2018 | 89.16 | 89.90 | 86.51 | 87.86 | 275,020 | -1.67(-1.86%) |
Mar 29, 2018 | 89.53 | 89.53 | 89.53 | 0 | -0.28(-0.31%) | |
Mar 28, 2018 | 91.10 | 91.33 | 89.16 | 89.80 | 297,934 | -1.16(-1.27%) |
Mar 27, 2018 | 93.37 | 93.60 | 90.41 | 90.96 | 340,609 | -2.09(-2.24%) |
Mar 26, 2018 | 90.50 | 93.37 | 89.76 | 93.05 | 210,615 | +4.22(+4.75%) |
Mar 23, 2018 | 90.82 | 91.19 | 88.65 | 88.83 | 362,150 | -1.76(-1.94%) |
Mar 22, 2018 | 92.82 | 93.70 | 90.55 | 90.59 | 200,845 | -3.34(-3.55%) |
Mar 21, 2018 | 93.51 | 95.32 | 93.40 | 93.93 | 148,490 | +0.37(+0.40%) |
Mar 20, 2018 | 93.37 | 93.97 | 93.19 | 93.56 | 117,131 | +0.51(+0.55%) |
Mar 19, 2018 | 94.25 | 95.60 | 92.17 | 93.05 | 278,624 | -1.44(-1.52%) |
Mar 16, 2018 | 93.47 | 95.41 | 93.47 | 94.48 | 359,146 | +1.30(+1.39%) |
Mar 15, 2018 | 93.19 | 93.97 | 92.49 | 93.19 | 108,227 | +0.23(+0.25%) |
Mar 14, 2018 | 95.13 | 95.13 | 92.77 | 92.96 | 167,454 | -1.58(-1.67%) |
Mar 13, 2018 | 95.64 | 95.69 | 94.39 | 94.53 | 195,679 | -0.19(-0.20%) |
Mar 12, 2018 | 95.13 | 96.06 | 94.72 | 94.72 | 179,214 | -0.32(-0.34%) |
Mar 09, 2018 | 92.49 | 95.83 | 92.07 | 95.04 | 237,196 | +3.38(+3.69%) |
Mar 08, 2018 | 91.57 | 92.12 | 90.82 | 91.66 | 155,531 | +0.28(+0.30%) |
Mar 07, 2018 | 91.84 | 91.38 | 229,110 | +1.99(+2.23%) | ||
Mar 06, 2018 | 89.11 | 89.80 | 88.69 | 89.39 | 291,533 | +0.23(+0.26%) |
Mar 05, 2018 | 87.58 | 89.62 | 87.16 | 89.16 | 263,641 | +0.79(+0.89%) |
Mar 02, 2018 | 86.24 | 88.51 | 85.49 | 88.37 | 239,559 | +1.71(+1.98%) |
Mar 01, 2018 | 90.13 | 90.59 | 86.61 | 86.65 | 306,061 | -3.71(-4.10%) |
Feb 28, 2018 | 93.65 | 93.95 | 90.22 | 90.36 | 197,837 | -2.73(-2.94%) |
Feb 27, 2018 | 94.44 | 95.41 | 93.09 | 93.09 | 183,518 | -1.20(-1.28%) |
Feb 26, 2018 | 93.42 | 94.48 | 93.05 | 94.30 | 113,630 | +1.11(+1.19%) |
Feb 23, 2018 | 92.17 | 93.23 | 91.84 | 93.19 | 139,789 | +1.39(+1.51%) |
Feb 22, 2018 | 91.75 | 91.80 | 220,874 | -0.65(-0.70%) | ||
Feb 21, 2018 | 92.12 | 94.58 | 92.12 | 92.45 | 222,710 | +0.51(+0.55%) |
Feb 20, 2018 | 91.47 | 92.98 | 91.01 | 91.94 | 192,310 | -0.28(-0.30%) |
Feb 16, 2018 | 92.21 | 92.21 | 92.21 | 0 | +0.56(+0.61%) | |
Feb 15, 2018 | 92.63 | 92.63 | 90.45 | 91.66 | 171,772 | -0.28(-0.30%) |
Feb 14, 2018 | 89.39 | 92.63 | 89.39 | 91.94 | 208,300 | +1.95(+2.16%) |
Feb 13, 2018 | 87.59 | 90.27 | 87.59 | 89.99 | 247,439 | +2.03(+2.31%) |
Feb 12, 2018 | 89.39 | 91.10 | 87.26 | 87.96 | 246,473 | -1.06(-1.19%) |
Feb 09, 2018 | 89.30 | 91.42 | 85.78 | 89.02 | 426,698 | +1.43(+1.64%) |
Feb 08, 2018 | 96.83 | 97.06 | 87.54 | 87.59 | 432,638 | -1.85(-2.07%) |
Feb 07, 2018 | 88.88 | 90.59 | 88.88 | 89.43 | 262,893 | +0.18(+0.21%) |
Feb 06, 2018 | 85.74 | 90.91 | 84.63 | 89.25 | 388,750 | +0.00(+0.00%) |
Feb 05, 2018 | 92.53 | 93.36 | 88.19 | 89.25 | 167,451 | -4.11(-4.41%) |
Feb 02, 2018 | 93.92 | 94.70 | 93.32 | 93.36 | 300,918 | -1.11(-1.17%) |
Feb 01, 2018 | 92.76 | 94.52 | 92.35 | 94.47 | 132,781 | +1.11(+1.19%) |
Jan 31, 2018 | 95.07 | 95.26 | 92.58 | 93.36 | 276,330 | -1.39(-1.46%) |
Jan 30, 2018 | 94.94 | 95.91 | 93.50 | 94.75 | 167,775 | -1.25(-1.30%) |
Jan 29, 2018 | 97.80 | 97.80 | 95.82 | 96.00 | 147,586 | -1.62(-1.66%) |
Jan 26, 2018 | 97.25 | 97.62 | 96.14 | 97.62 | 115,142 | +0.79(+0.81%) |
Jan 25, 2018 | 98.08 | 98.08 | 96.28 | 96.83 | 140,748 | -0.55(-0.57%) |
Jan 24, 2018 | 99.00 | 99.88 | 96.83 | 97.38 | 170,689 | -1.02(-1.03%) |
Jan 23, 2018 | 97.57 | 98.82 | 97.11 | 98.40 | 143,745 | +0.46(+0.47%) |
Jan 22, 2018 | 97.11 | 98.08 | 96.41 | 97.94 | 241,916 | +1.34(+1.39%) |
Jan 19, 2018 | 95.12 | 96.65 | 95.12 | 96.60 | 188,361 | +1.20(+1.26%) |
Jan 18, 2018 | 96.00 | 96.45 | 95.07 | 95.40 | 175,381 | -0.92(-0.96%) |
Jan 17, 2018 | 95.58 | 96.55 | 94.94 | 96.32 | 188,217 | +1.43(+1.51%) |
Jan 16, 2018 | 96.41 | 96.88 | 94.70 | 94.89 | 250,027 | -1.16(-1.20%) |
Jan 12, 2018 | 96.04 | 96.04 | 96.04 | 0 | -1.29(-1.33%) | |
Jan 11, 2018 | 95.03 | 97.34 | 94.66 | 97.34 | 214,259 | +2.68(+2.83%) |
Jan 10, 2018 | 94.20 | 94.66 | 345,156 | -1.53(-1.59%) | ||
Jan 09, 2018 | 96.00 | 96.83 | 95.88 | 96.18 | 250,362 | +0.60(+0.63%) |
Jan 08, 2018 | 95.95 | 96.23 | 95.17 | 95.58 | 206,610 | -0.23(-0.24%) |
Jan 05, 2018 | 95.12 | 95.91 | 94.80 | 95.81 | 123,917 | +0.88(+0.92%) |
Jan 04, 2018 | 93.92 | 95.49 | 93.92 | 94.94 | 170,025 | +1.48(+1.58%) |
Jan 03, 2018 | 93.92 | 94.66 | 93.32 | 93.46 | 192,396 | -0.88(-0.93%) |
Jan 02, 2018 | 93.92 | 95.21 | 93.36 | 94.33 | 213,528 | +0.46(+0.49%) |
Dec 29, 2017 | 93.87 | 93.87 | 93.87 | 0 | -1.16(-1.22%) | |
Dec 28, 2017 | 95.26 | 95.34 | 94.70 | 95.03 | 111,778 | +0.23(+0.24%) |
Dec 27, 2017 | 94.52 | 95.72 | 94.43 | 94.80 | 136,947 | -0.23(-0.24%) |
Dec 26, 2017 | 95.72 | 96.41 | 94.75 | 95.03 | 128,429 | -0.55(-0.58%) |
Dec 22, 2017 | 95.63 | 95.91 | 94.61 | 95.58 | 152,718 | +0.32(+0.34%) |
Dec 21, 2017 | 95.49 | 96.18 | 95.17 | 95.26 | 156,422 | +0.28(+0.29%) |
Dec 20, 2017 | 95.91 | 95.91 | 94.33 | 94.98 | 174,673 | -0.18(-0.19%) |
Dec 19, 2017 | 96.37 | 96.58 | 94.94 | 95.17 | 174,272 | -0.88(-0.91%) |
Dec 18, 2017 | 96.46 | 97.11 | 95.81 | 96.04 | 274,026 | +0.69(+0.73%) |
Dec 15, 2017 | 94.38 | 96.51 | 94.29 | 95.35 | 835,498 | +1.39(+1.48%) |
Dec 14, 2017 | 96.09 | 96.37 | 93.78 | 93.96 | 194,706 | -1.99(-2.07%) |
Dec 13, 2017 | 95.91 | 96.74 | 95.51 | 95.95 | 207,365 | -0.23(-0.24%) |
Dec 12, 2017 | 96.51 | 97.01 | 96.09 | 96.18 | 138,632 | +0.05(+0.05%) |
Dec 11, 2017 | 96.00 | 96.28 | 94.66 | 96.14 | 175,864 | +0.23(+0.24%) |
Dec 08, 2017 | 95.77 | 96.14 | 94.57 | 95.91 | 168,324 | +0.00(+0.00%) |
Dec 07, 2017 | 94.38 | 95.40 | 93.64 | 271,736 | +0.00(+0.00%) | |
Dec 06, 2017 | 96.09 | 96.14 | 94.47 | 94.52 | 366,403 | -1.39(-1.45%) |
Dec 05, 2017 | 97.06 | 97.66 | 95.91 | 95.91 | 356,353 | -1.16(-1.19%) |
Dec 04, 2017 | 97.15 | 98.12 | 96.69 | 97.06 | 257,065 | +1.43(+1.50%) |
Dec 01, 2017 | 96.37 | 96.60 | 94.75 | 95.63 | 261,194 | -0.51(-0.53%) |
Nov 30, 2017 | 97.43 | 97.77 | 95.72 | 96.14 | 302,231 | -1.20(-1.23%) |
Nov 29, 2017 | 95.40 | 98.36 | 95.17 | 97.34 | 272,989 | +2.45(+2.58%) |
Nov 28, 2017 | 91.79 | 95.35 | 91.79 | 94.89 | 366,517 | +3.33(+3.63%) |
Nov 27, 2017 | 91.38 | 92.49 | 91.24 | 91.56 | 371,948 | +0.09(+0.10%) |
Nov 24, 2017 | 91.93 | 91.93 | 91.24 | 91.47 | 100,501 | +0.09(+0.10%) |
Nov 22, 2017 | 91.84 | 91.98 | 91.19 | 91.38 | 100,032 | -0.32(-0.35%) |
Nov 21, 2017 | 91.75 | 91.98 | 91.38 | 91.70 | 208,189 | +0.60(+0.66%) |
Nov 20, 2017 | 91.10 | 91.24 | 90.59 | 91.10 | 275,093 | +0.55(+0.61%) |
Nov 17, 2017 | 90.27 | 91.65 | 90.27 | 90.54 | 214,449 | -0.23(-0.25%) |
Nov 16, 2017 | 91.70 | 91.75 | 90.64 | 90.78 | 320,346 | -0.46(-0.51%) |
Nov 15, 2017 | 91.56 | 91.93 | 90.82 | 91.24 | 359,119 | -1.01(-1.10%) |
Nov 14, 2017 | 91.84 | 92.67 | 91.79 | 92.25 | 206,456 | -0.09(-0.10%) |
Nov 13, 2017 | 92.02 | 92.76 | 91.70 | 92.34 | 525,248 | +0.46(+0.50%) |
Nov 10, 2017 | 90.64 | 91.88 | 90.18 | 91.88 | 549,758 | +0.97(+1.07%) |
Nov 09, 2017 | 91.93 | 92.85 | 90.08 | 90.91 | 756,086 | -1.15(-1.25%) |
Nov 08, 2017 | 81.78 | 92.21 | 81.78 | 92.07 | 554,290 | +10.19(+12.45%) |
Nov 07, 2017 | 82.29 | 82.75 | 81.00 | 81.87 | 394,520 | -0.18(-0.22%) |
Nov 06, 2017 | 81.60 | 82.57 | 81.60 | 82.06 | 299,673 | +0.28(+0.34%) |
Nov 03, 2017 | 81.60 | 82.10 | 81.30 | 81.78 | 165,156 | +0.00(+0.00%) |
Nov 02, 2017 | 80.67 | 81.83 | 80.31 | 81.78 | 262,479 | +0.88(+1.08%) |
Nov 01, 2017 | 82.10 | 82.10 | 80.31 | 80.91 | 212,691 | -0.74(-0.90%) |
Oct 31, 2017 | 80.58 | 81.74 | 80.58 | 81.64 | 309,860 | +0.97(+1.20%) |
Oct 30, 2017 | 81.37 | 82.06 | 80.31 | 80.67 | 247,260 | -1.29(-1.58%) |
Oct 27, 2017 | 80.26 | 82.13 | 80.21 | 81.97 | 248,307 | +1.61(+2.01%) |
Oct 26, 2017 | 80.08 | 80.35 | 79.61 | 80.35 | 164,944 | +0.55(+0.69%) |
Oct 25, 2017 | 79.71 | 79.82 | 78.83 | 79.80 | 154,413 | -0.05(-0.06%) |
Oct 24, 2017 | 79.89 | 80.21 | 79.11 | 79.84 | 237,387 | +0.55(+0.70%) |
Oct 23, 2017 | 79.48 | 79.75 | 78.97 | 79.29 | 313,346 | +0.00(+0.00%) |
Oct 20, 2017 | 80.44 | 80.88 | 79.20 | 79.29 | 453,136 | -0.37(-0.46%) |
Oct 19, 2017 | 79.57 | 81.18 | 78.47 | 79.66 | 473,458 | -2.17(-2.65%) |
Oct 18, 2017 | 81.23 | 81.87 | 81.16 | 81.83 | 275,053 | +1.01(+1.26%) |
Oct 17, 2017 | 82.43 | 82.66 | 80.54 | 80.81 | 297,717 | -1.52(-1.85%) |
Oct 16, 2017 | 80.95 | 82.38 | 80.72 | 82.34 | 244,893 | +1.80(+2.23%) |
Oct 13, 2017 | 81.09 | 81.23 | 80.35 | 80.54 | 286,585 | -0.37(-0.46%) |
Oct 12, 2017 | 80.26 | 81.00 | 80.12 | 80.91 | 227,290 | +0.42(+0.52%) |
Oct 11, 2017 | 79.38 | 80.49 | 79.29 | 80.49 | 308,797 | +0.69(+0.87%) |
Oct 10, 2017 | 78.97 | 79.84 | 78.78 | 79.80 | 314,959 | +1.01(+1.29%) |
Oct 09, 2017 | 78.23 | 78.83 | 78.05 | 78.78 | 223,930 | +0.69(+0.89%) |
Oct 06, 2017 | 77.45 | 78.28 | 76.39 | 78.09 | 265,064 | +0.88(+1.14%) |
Oct 05, 2017 | 75.92 | 77.35 | 75.81 | 77.22 | 232,848 | +1.38(+1.82%) |
Oct 04, 2017 | 75.65 | 75.97 | 75.28 | 75.83 | 136,324 | +0.23(+0.31%) |
Oct 03, 2017 | 75.55 | 75.85 | 75.09 | 75.60 | 197,788 | +0.09(+0.12%) |
Oct 02, 2017 | 75.46 | 75.79 | 75.09 | 75.51 | 224,715 | +0.28(+0.37%) |
Sep 29, 2017 | 75.42 | 75.55 | 74.82 | 75.23 | 236,508 | -0.28(-0.37%) |
Sep 28, 2017 | 75.14 | 75.55 | 74.49 | 75.51 | 234,974 | +0.28(+0.37%) |
Sep 27, 2017 | 74.40 | 75.65 | 73.85 | 75.23 | 261,169 | +1.75(+2.39%) |
Sep 26, 2017 | 72.33 | 73.80 | 72.10 | 73.48 | 207,005 | +1.15(+1.59%) |
Sep 25, 2017 | 72.00 | 72.42 | 71.63 | 72.33 | 176,042 | +0.23(+0.32%) |
Sep 22, 2017 | 71.22 | 72.14 | 71.04 | 72.10 | 185,036 | +0.74(+1.03%) |
Sep 21, 2017 | 71.45 | 71.86 | 71.31 | 71.36 | 170,194 | -0.09(-0.13%) |
Sep 20, 2017 | 70.80 | 71.77 | 70.76 | 71.45 | 173,735 | +0.60(+0.85%) |
Sep 19, 2017 | 70.80 | 71.26 | 70.53 | 70.85 | 158,384 | +0.09(+0.13%) |
Sep 18, 2017 | 70.39 | 71.17 | 70.30 | 70.76 | 264,229 | +0.51(+0.72%) |
Sep 15, 2017 | 69.33 | 70.39 | 68.41 | 70.25 | 555,126 | +0.92(+1.33%) |
Sep 14, 2017 | 68.54 | 69.56 | 68.54 | 69.33 | 252,368 | +0.78(+1.14%) |
Sep 13, 2017 | 68.96 | 69.10 | 68.41 | 68.54 | 211,125 | -0.55(-0.80%) |
Sep 12, 2017 | 68.96 | 69.56 | 68.77 | 69.10 | 149,304 | +0.32(+0.47%) |
Sep 11, 2017 | 68.31 | 69.10 | 68.13 | 68.77 | 365,157 | +1.25(+1.84%) |
Sep 08, 2017 | 66.38 | 68.13 | 66.05 | 67.53 | 286,862 | +0.97(+1.46%) |
Sep 07, 2017 | 68.08 | 68.08 | 66.47 | 66.56 | 229,310 | -1.48(-2.17%) |
Sep 06, 2017 | 68.59 | 68.68 | 67.85 | 68.04 | 300,322 | -0.42(-0.61%) |
Sep 05, 2017 | 70.53 | 70.80 | 67.94 | 68.45 | 296,368 | -2.44(-3.45%) |
Sep 01, 2017 | 70.76 | 71.45 | 70.25 | 70.90 | 178,707 | +0.28(+0.39%) |
Aug 31, 2017 | 70.62 | 71.22 | 70.58 | 70.62 | 257,185 | +0.05(+0.07%) |
Aug 30, 2017 | 70.57 | 70.94 | 70.16 | 70.57 | 200,814 | +0.00(+0.00%) |
Aug 29, 2017 | 70.02 | 70.67 | 69.93 | 70.57 | 272,985 | +0.00(+0.00%) |
Aug 28, 2017 | 70.85 | 71.26 | 70.30 | 70.57 | 128,718 | -0.28(-0.39%) |
Aug 25, 2017 | 70.85 | 71.13 | 70.62 | 70.85 | 157,153 | +0.37(+0.52%) |
Aug 24, 2017 | 70.90 | 70.90 | 70.30 | 70.48 | 159,256 | +0.00(+0.00%) |
Aug 23, 2017 | 70.07 | 70.99 | 69.88 | 70.48 | 260,777 | +0.09(+0.13%) |
Aug 22, 2017 | 70.53 | 70.57 | 69.60 | 70.39 | 209,455 | +0.28(+0.39%) |
Aug 21, 2017 | 70.34 | 70.90 | 69.97 | 70.11 | 170,348 | -0.28(-0.39%) |
Aug 18, 2017 | 70.25 | 70.71 | 70.16 | 70.39 | 292,213 | -0.51(-0.72%) |
Aug 17, 2017 | 73.11 | 73.39 | 70.76 | 70.90 | 383,534 | -2.63(-3.58%) |
Aug 16, 2017 | 73.80 | 74.40 | 73.25 | 73.53 | 392,549 | -0.14(-0.19%) |
Aug 15, 2017 | 75.46 | 75.64 | 73.57 | 73.66 | 285,764 | -1.56(-2.08%) |
Aug 14, 2017 | 74.58 | 75.27 | 74.12 | 75.23 | 414,167 | +1.06(+1.43%) |
Aug 11, 2017 | 73.85 | 75.09 | 73.76 | 74.17 | 268,960 | -0.23(-0.31%) |
Aug 10, 2017 | 73.62 | 74.91 | 73.11 | 74.40 | 294,659 | +0.55(+0.75%) |
Aug 09, 2017 | 73.71 | 74.22 | 70.58 | 73.85 | 477,959 | -1.38(-1.83%) |
Aug 08, 2017 | 75.46 | 78.13 | 75.09 | 75.23 | 415,752 | -0.14(-0.18%) |
Aug 07, 2017 | 75.69 | 75.87 | 75.18 | 75.37 | 169,354 | -0.28(-0.37%) |
Aug 04, 2017 | 74.68 | 75.69 | 74.68 | 75.64 | 129,453 | +1.24(+1.67%) |
Aug 03, 2017 | 74.95 | 75.14 | 74.08 | 74.40 | 162,696 | -0.41(-0.55%) |
Aug 02, 2017 | 75.14 | 75.41 | 73.94 | 74.81 | 158,861 | -0.46(-0.61%) |
Aug 01, 2017 | 75.14 | 75.46 | 74.54 | 75.27 | 248,947 | +0.69(+0.93%) |
Jul 31, 2017 | 75.14 | 75.14 | 74.40 | 74.58 | 337,061 | -0.23(-0.31%) |
Jul 28, 2017 | 75.14 | 75.48 | 74.68 | 74.81 | 256,966 | -0.32(-0.43%) |
Jul 27, 2017 | 74.91 | 75.73 | 74.54 | 75.14 | 318,675 | +0.37(+0.49%) |
Jul 26, 2017 | 74.40 | 75.18 | 74.40 | 74.77 | 358,219 | +0.41(+0.56%) |
Jul 25, 2017 | 73.89 | 74.68 | 73.85 | 74.35 | 358,562 | +1.20(+1.64%) |
Jul 24, 2017 | 72.05 | 73.30 | 72.05 | 73.16 | 187,124 | +1.06(+1.47%) |
Jul 21, 2017 | 73.11 | 74.26 | 72.05 | 72.10 | 237,612 | -0.51(-0.70%) |
Jul 20, 2017 | 72.65 | 72.76 | 72.33 | 72.61 | 128,502 | +0.23(+0.32%) |
Jul 19, 2017 | 71.87 | 72.65 | 71.82 | 72.38 | 280,610 | +0.69(+0.96%) |
Jul 18, 2017 | 71.18 | 71.92 | 70.63 | 71.69 | 223,801 | +0.05(+0.06%) |
Jul 17, 2017 | 71.92 | 72.06 | 71.04 | 71.64 | 189,394 | -0.32(-0.45%) |
Jul 14, 2017 | 70.76 | 72.01 | 70.76 | 71.96 | 184,501 | +0.64(+0.90%) |
Jul 13, 2017 | 71.04 | 71.59 | 70.72 | 71.32 | 189,109 | +0.46(+0.65%) |
Jul 12, 2017 | 71.27 | 71.78 | 70.81 | 70.86 | 177,017 | -0.46(-0.65%) |
Jul 11, 2017 | 71.32 | 71.69 | 70.76 | 71.32 | 199,454 | +0.14(+0.19%) |
Jul 10, 2017 | 70.86 | 71.69 | 70.81 | 71.18 | 209,667 | -0.05(-0.06%) |
Jul 07, 2017 | 69.89 | 71.36 | 69.38 | 71.22 | 174,704 | +1.47(+2.11%) |
Jul 06, 2017 | 69.84 | 70.49 | 69.52 | 69.75 | 266,461 | -0.37(-0.52%) |
Jul 05, 2017 | 70.81 | 70.81 | 69.84 | 70.12 | 169,504 | -0.64(-0.91%) |