Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.03 | 82.26 | 79.83 | 79.86 | 608,135 | -1.78(-2.18%) |
Apr 27, 2018 | 80.59 | 82.02 | 80.54 | 81.64 | 524,396 | +1.09(+1.35%) |
Apr 26, 2018 | 79.98 | 80.91 | 79.49 | 80.56 | 262,519 | +1.01(+1.26%) |
Apr 25, 2018 | 79.20 | 79.83 | 78.84 | 79.55 | 346,243 | +0.49(+0.62%) |
Apr 24, 2018 | 79.33 | 79.77 | 78.46 | 79.06 | 377,487 | -0.14(-0.18%) |
Apr 23, 2018 | 79.38 | 79.86 | 79.03 | 79.20 | 339,689 | +0.08(+0.10%) |
Apr 20, 2018 | 78.44 | 79.16 | 77.35 | 79.12 | 320,920 | +0.45(+0.57%) |
Apr 19, 2018 | 79.02 | 79.99 | 78.12 | 78.68 | 435,475 | -0.58(-0.73%) |
Apr 18, 2018 | 79.50 | 80.26 | 79.21 | 79.26 | 442,629 | -0.44(-0.55%) |
Apr 17, 2018 | 79.86 | 80.53 | 79.20 | 79.69 | 464,820 | +0.46(+0.58%) |
Apr 16, 2018 | 78.04 | 79.58 | 77.91 | 79.23 | 714,525 | +1.23(+1.58%) |
Apr 13, 2018 | 78.50 | 78.92 | 77.61 | 78.00 | 646,772 | -0.07(-0.09%) |
Apr 12, 2018 | 77.63 | 78.38 | 77.38 | 78.07 | 395,064 | +0.70(+0.91%) |
Apr 11, 2018 | 76.71 | 78.12 | 76.71 | 77.37 | 336,739 | +0.59(+0.77%) |
Apr 10, 2018 | 77.82 | 78.45 | 76.68 | 76.78 | 422,338 | -0.55(-0.71%) |
Apr 09, 2018 | 77.37 | 78.17 | 77.15 | 77.33 | 407,576 | +0.28(+0.37%) |
Apr 06, 2018 | 77.24 | 77.87 | 76.41 | 77.05 | 521,252 | -0.53(-0.68%) |
Apr 05, 2018 | 76.58 | 78.02 | 75.98 | 77.57 | 498,652 | +0.95(+1.24%) |
Apr 04, 2018 | 75.68 | 76.96 | 75.51 | 76.62 | 814,171 | +0.74(+0.97%) |
Apr 03, 2018 | 75.47 | 76.09 | 75.06 | 75.88 | 672,321 | +0.97(+1.30%) |
Apr 02, 2018 | 75.92 | 76.73 | 74.38 | 74.91 | 911,912 | -1.06(-1.39%) |
Mar 29, 2018 | 75.97 | 75.97 | 75.97 | 0 | +0.19(+0.25%) | |
Mar 28, 2018 | 74.16 | 76.23 | 73.58 | 75.78 | 436,899 | +0.95(+1.27%) |
Mar 27, 2018 | 75.90 | 76.22 | 74.47 | 74.83 | 582,726 | -0.77(-1.02%) |
Mar 26, 2018 | 74.67 | 75.68 | 73.79 | 75.61 | 833,177 | +0.97(+1.30%) |
Mar 23, 2018 | 75.39 | 76.26 | 74.55 | 74.63 | 917,930 | -0.29(-0.39%) |
Mar 22, 2018 | 74.92 | 76.33 | 74.80 | 74.93 | 886,541 | -0.63(-0.84%) |
Mar 21, 2018 | 74.87 | 76.60 | 74.55 | 75.56 | 840,240 | +0.59(+0.78%) |
Mar 20, 2018 | 75.06 | 76.86 | 74.44 | 74.97 | 540,031 | +0.09(+0.12%) |
Mar 19, 2018 | 75.22 | 76.02 | 74.06 | 74.88 | 704,909 | -0.66(-0.87%) |
Mar 16, 2018 | 75.18 | 76.15 | 74.86 | 75.54 | 1,049,713 | +0.75(+1.00%) |
Mar 15, 2018 | 76.33 | 76.94 | 74.63 | 74.79 | 719,792 | -1.54(-2.02%) |
Mar 14, 2018 | 78.78 | 79.18 | 76.03 | 76.34 | 985,498 | -2.56(-3.25%) |
Mar 13, 2018 | 79.72 | 80.38 | 78.35 | 78.90 | 957,479 | -0.61(-0.76%) |
Mar 12, 2018 | 79.63 | 80.23 | 79.10 | 79.50 | 749,941 | -0.12(-0.15%) |
Mar 09, 2018 | 79.53 | 79.96 | 78.88 | 79.62 | 1,108,260 | +0.69(+0.88%) |
Mar 08, 2018 | 79.53 | 80.26 | 78.78 | 78.93 | 1,347,219 | -0.53(-0.67%) |
Mar 07, 2018 | 79.94 | 79.46 | 936,995 | -0.22(-0.28%) | ||
Mar 06, 2018 | 80.62 | 81.02 | 78.53 | 79.68 | 1,910,239 | -1.10(-1.37%) |
Mar 05, 2018 | 81.14 | 82.42 | 80.75 | 80.79 | 797,557 | -1.00(-1.22%) |
Mar 02, 2018 | 80.31 | 81.99 | 79.76 | 81.78 | 965,866 | +1.09(+1.35%) |
Mar 01, 2018 | 79.90 | 81.34 | 79.89 | 80.70 | 829,808 | +0.85(+1.07%) |
Feb 28, 2018 | 80.22 | 81.26 | 79.33 | 79.85 | 1,045,271 | -0.15(-0.19%) |
Feb 27, 2018 | 79.48 | 80.61 | 79.48 | 80.00 | 994,969 | +0.17(+0.21%) |
Feb 26, 2018 | 79.43 | 80.18 | 78.48 | 79.83 | 794,058 | +0.73(+0.92%) |
Feb 23, 2018 | 79.22 | 79.89 | 77.84 | 79.10 | 797,696 | -0.36(-0.46%) |
Feb 22, 2018 | 79.47 | 1,774,840 | +2.28(+2.95%) | |||
Feb 21, 2018 | 78.23 | 79.15 | 77.06 | 77.19 | 1,104,084 | -0.98(-1.25%) |
Feb 20, 2018 | 80.20 | 80.28 | 77.80 | 78.16 | 1,370,683 | -3.03(-3.73%) |
Feb 16, 2018 | 81.19 | 81.19 | 81.19 | 0 | +5.31(+7.00%) | |
Feb 15, 2018 | 74.44 | 76.26 | 73.63 | 75.88 | 783,990 | +1.80(+2.43%) |
Feb 14, 2018 | 72.53 | 75.00 | 72.53 | 74.09 | 652,004 | +1.44(+1.99%) |
Feb 13, 2018 | 73.22 | 73.33 | 72.22 | 72.64 | 500,741 | -0.99(-1.35%) |
Feb 12, 2018 | 73.14 | 75.55 | 72.71 | 73.63 | 945,673 | +1.04(+1.43%) |
Feb 09, 2018 | 72.08 | 72.92 | 70.29 | 72.60 | 1,500,541 | +1.07(+1.50%) |
Feb 08, 2018 | 74.01 | 74.01 | 71.47 | 71.52 | 958,512 | -2.37(-3.20%) |
Feb 07, 2018 | 74.40 | 75.26 | 73.65 | 73.89 | 589,580 | -1.03(-1.37%) |
Feb 06, 2018 | 74.24 | 76.52 | 73.77 | 74.92 | 1,122,826 | -0.99(-1.30%) |
Feb 05, 2018 | 76.57 | 77.83 | 74.58 | 75.91 | 1,663,253 | -1.46(-1.88%) |
Feb 02, 2018 | 80.68 | 80.81 | 77.30 | 77.36 | 1,227,768 | -3.63(-4.48%) |
Feb 01, 2018 | 80.65 | 81.52 | 80.02 | 80.99 | 643,863 | +0.34(+0.42%) |
Jan 31, 2018 | 81.80 | 81.88 | 80.55 | 80.65 | 532,507 | -0.85(-1.04%) |
Jan 30, 2018 | 82.26 | 82.84 | 80.98 | 81.50 | 797,753 | -1.81(-2.17%) |
Jan 29, 2018 | 84.10 | 84.10 | 83.15 | 83.31 | 562,675 | -0.82(-0.97%) |
Jan 26, 2018 | 85.09 | 85.09 | 83.45 | 84.13 | 821,467 | +0.33(+0.39%) |
Jan 25, 2018 | 84.17 | 84.21 | 83.13 | 83.80 | 513,980 | -0.41(-0.48%) |
Jan 24, 2018 | 84.74 | 85.03 | 83.59 | 84.21 | 730,286 | -0.12(-0.14%) |
Jan 23, 2018 | 83.14 | 84.69 | 82.58 | 84.32 | 1,052,642 | +1.01(+1.21%) |
Jan 22, 2018 | 84.20 | 82.24 | 83.31 | 930,802 | -0.89(-1.05%) | |
Jan 19, 2018 | 83.53 | 85.26 | 83.27 | 84.20 | 933,371 | +1.58(+1.91%) |
Jan 18, 2018 | 82.07 | 82.88 | 81.87 | 82.62 | 655,332 | +0.30(+0.37%) |
Jan 17, 2018 | 80.97 | 82.39 | 80.97 | 82.32 | 771,209 | +1.43(+1.76%) |
Jan 16, 2018 | 82.80 | 82.80 | 80.30 | 80.89 | 1,049,907 | -1.42(-1.72%) |
Jan 12, 2018 | 82.31 | 82.31 | 82.31 | 0 | -1.58(-1.88%) | |
Jan 11, 2018 | 85.14 | 86.04 | 83.83 | 83.89 | 1,108,538 | -1.36(-1.59%) |
Jan 10, 2018 | 84.56 | 85.24 | 1,577,830 | -1.86(-2.14%) | ||
Jan 09, 2018 | 84.76 | 87.89 | 80.97 | 87.11 | 2,308,416 | +1.49(+1.74%) |
Jan 08, 2018 | 86.80 | 86.80 | 84.53 | 85.62 | 896,933 | -1.60(-1.84%) |
Jan 05, 2018 | 89.08 | 90.81 | 85.79 | 87.22 | 928,575 | -0.36(-0.42%) |
Jan 04, 2018 | 87.51 | 88.41 | 86.30 | 87.58 | 790,881 | +0.52(+0.60%) |
Jan 03, 2018 | 85.76 | 87.42 | 85.11 | 87.06 | 959,491 | +1.64(+1.92%) |
Jan 02, 2018 | 85.71 | 86.58 | 85.16 | 85.42 | 1,318,508 | -1.54(-1.77%) |
Dec 29, 2017 | 86.96 | 86.96 | 86.96 | 0 | -1.42(-1.60%) | |
Dec 28, 2017 | 87.87 | 88.72 | 87.51 | 88.38 | 408,824 | +0.58(+0.67%) |
Dec 27, 2017 | 88.57 | 88.95 | 87.51 | 87.80 | 449,142 | -0.81(-0.91%) |
Dec 26, 2017 | 88.27 | 89.61 | 88.27 | 88.60 | 343,392 | +0.10(+0.11%) |
Dec 22, 2017 | 89.08 | 89.35 | 88.29 | 88.51 | 406,591 | -0.41(-0.46%) |
Dec 21, 2017 | 88.44 | 89.56 | 88.44 | 88.91 | 613,393 | +0.12(+0.13%) |
Dec 20, 2017 | 90.15 | 90.78 | 88.55 | 88.80 | 1,233,741 | -2.90(-3.16%) |
Dec 19, 2017 | 91.30 | 92.85 | 90.09 | 91.70 | 1,623,062 | +2.76(+3.10%) |
Dec 18, 2017 | 88.52 | 89.45 | 88.46 | 88.94 | 615,099 | +1.00(+1.14%) |
Dec 15, 2017 | 87.98 | 89.18 | 87.57 | 87.94 | 1,319,557 | -0.38(-0.43%) |
Dec 14, 2017 | 91.40 | 91.40 | 87.32 | 88.32 | 1,117,562 | -2.53(-2.78%) |
Dec 13, 2017 | 91.07 | 92.18 | 90.64 | 90.85 | 592,908 | -0.08(-0.09%) |
Dec 12, 2017 | 92.81 | 92.81 | 89.43 | 90.93 | 880,649 | -0.40(-0.44%) |
Dec 11, 2017 | 93.07 | 93.96 | 90.64 | 91.33 | 857,919 | -1.37(-1.47%) |
Dec 08, 2017 | 90.61 | 92.93 | 88.55 | 92.69 | 1,943,362 | +1.68(+1.85%) |
Dec 07, 2017 | 92.19 | 93.25 | 90.94 | 91.01 | 1,104,244 | -1.44(-1.55%) |
Dec 06, 2017 | 94.43 | 95.20 | 92.16 | 92.44 | 582,042 | -1.66(-1.76%) |
Dec 05, 2017 | 94.53 | 96.22 | 94.02 | 94.10 | 1,175,940 | -0.40(-0.42%) |
Dec 04, 2017 | 93.96 | 95.93 | 93.87 | 94.50 | 1,047,362 | +1.25(+1.34%) |
Dec 01, 2017 | 90.95 | 93.35 | 90.18 | 93.25 | 1,407,693 | +1.85(+2.03%) |
Nov 30, 2017 | 88.19 | 94.79 | 85.23 | 91.40 | 4,085,700 | +1.15(+1.27%) |
Nov 29, 2017 | 91.10 | 91.68 | 89.98 | 90.25 | 1,673,424 | -0.20(-0.22%) |
Nov 28, 2017 | 88.88 | 91.08 | 88.16 | 90.45 | 963,222 | +1.54(+1.73%) |
Nov 27, 2017 | 89.36 | 90.24 | 88.81 | 88.92 | 854,335 | -0.18(-0.20%) |
Nov 24, 2017 | 89.64 | 89.88 | 88.76 | 89.09 | 239,214 | -0.38(-0.42%) |
Nov 22, 2017 | 90.29 | 92.63 | 89.37 | 89.47 | 1,577,579 | -1.09(-1.21%) |
Nov 21, 2017 | 90.95 | 91.38 | 89.93 | 90.57 | 497,166 | -0.36(-0.40%) |
Nov 20, 2017 | 90.44 | 91.60 | 89.51 | 90.93 | 1,047,832 | -1.81(-1.95%) |
Nov 17, 2017 | 92.09 | 93.32 | 92.09 | 92.74 | 500,882 | +0.52(+0.56%) |
Nov 16, 2017 | 92.27 | 93.13 | 91.55 | 92.22 | 419,525 | +0.40(+0.43%) |
Nov 15, 2017 | 91.03 | 92.81 | 90.18 | 91.82 | 611,987 | -0.09(-0.10%) |
Nov 14, 2017 | 88.16 | 93.76 | 88.16 | 91.91 | 1,757,064 | +3.88(+4.40%) |
Nov 13, 2017 | 88.28 | 88.80 | 87.56 | 88.03 | 756,818 | -0.26(-0.29%) |
Nov 10, 2017 | 88.30 | 88.84 | 87.61 | 88.29 | 729,499 | -0.22(-0.25%) |
Nov 09, 2017 | 89.31 | 89.90 | 87.97 | 88.51 | 491,638 | -0.94(-1.06%) |
Nov 08, 2017 | 88.75 | 90.80 | 88.75 | 89.45 | 448,378 | +0.11(+0.12%) |
Nov 07, 2017 | 90.22 | 91.48 | 88.56 | 89.35 | 452,825 | -1.02(-1.12%) |
Nov 06, 2017 | 90.69 | 91.43 | 90.20 | 90.36 | 570,919 | -0.31(-0.34%) |
Nov 03, 2017 | 90.50 | 91.89 | 89.90 | 90.67 | 1,225,070 | +1.31(+1.46%) |
Nov 02, 2017 | 90.02 | 90.65 | 89.14 | 89.37 | 527,753 | -0.49(-0.54%) |
Nov 01, 2017 | 91.24 | 92.87 | 89.60 | 89.85 | 563,391 | -1.55(-1.69%) |
Oct 31, 2017 | 91.07 | 91.79 | 90.98 | 91.40 | 575,936 | +0.16(+0.17%) |
Oct 30, 2017 | 91.53 | 91.53 | 89.32 | 91.24 | 689,839 | -0.62(-0.67%) |
Oct 27, 2017 | 90.34 | 92.07 | 89.91 | 91.86 | 524,476 | +1.59(+1.76%) |
Oct 26, 2017 | 90.28 | 91.52 | 89.94 | 90.27 | 441,609 | +0.35(+0.39%) |
Oct 25, 2017 | 89.11 | 90.07 | 88.06 | 89.91 | 272,273 | +0.34(+0.37%) |
Oct 24, 2017 | 90.01 | 90.50 | 88.98 | 89.58 | 352,760 | -0.09(-0.10%) |
Oct 23, 2017 | 90.47 | 90.92 | 89.12 | 89.67 | 384,805 | -0.78(-0.86%) |
Oct 20, 2017 | 90.65 | 91.20 | 90.27 | 90.44 | 477,541 | +0.44(+0.49%) |
Oct 19, 2017 | 88.92 | 90.07 | 88.71 | 90.00 | 339,522 | +0.50(+0.56%) |
Oct 18, 2017 | 88.20 | 90.29 | 87.75 | 89.50 | 534,783 | +1.10(+1.25%) |
Oct 17, 2017 | 86.36 | 89.14 | 86.13 | 88.39 | 622,142 | +1.48(+1.71%) |
Oct 16, 2017 | 88.59 | 88.99 | 86.33 | 86.91 | 575,286 | -1.17(-1.33%) |
Oct 13, 2017 | 87.41 | 88.14 | 87.16 | 88.09 | 326,729 | +0.33(+0.37%) |
Oct 12, 2017 | 88.48 | 88.60 | 86.44 | 87.76 | 469,621 | -0.73(-0.83%) |
Oct 11, 2017 | 89.13 | 89.47 | 88.12 | 88.49 | 339,686 | -0.35(-0.40%) |
Oct 10, 2017 | 89.23 | 89.89 | 88.36 | 88.84 | 342,758 | +0.17(+0.19%) |
Oct 09, 2017 | 89.91 | 90.28 | 88.36 | 88.68 | 415,506 | -1.40(-1.56%) |
Oct 06, 2017 | 89.32 | 90.10 | 88.83 | 90.08 | 391,623 | +0.90(+1.01%) |
Oct 05, 2017 | 88.77 | 89.72 | 88.52 | 89.18 | 371,065 | +0.54(+0.61%) |
Oct 04, 2017 | 89.75 | 89.75 | 87.48 | 88.64 | 820,332 | +0.93(+1.06%) |
Oct 03, 2017 | 89.01 | 89.41 | 87.34 | 87.71 | 557,797 | -1.10(-1.24%) |
Oct 02, 2017 | 90.43 | 90.43 | 88.27 | 88.82 | 501,303 | -1.17(-1.30%) |
Sep 29, 2017 | 89.21 | 91.94 | 88.78 | 89.99 | 1,139,835 | +0.78(+0.87%) |
Sep 28, 2017 | 88.28 | 89.46 | 88.25 | 89.22 | 560,381 | +0.74(+0.84%) |
Sep 27, 2017 | 86.73 | 88.87 | 86.40 | 88.47 | 492,992 | +2.00(+2.32%) |
Sep 26, 2017 | 85.35 | 86.73 | 85.23 | 86.47 | 445,422 | +0.76(+0.89%) |
Sep 25, 2017 | 85.79 | 86.41 | 85.37 | 85.71 | 405,663 | -0.21(-0.25%) |
Sep 22, 2017 | 86.06 | 86.79 | 85.67 | 85.92 | 515,668 | -0.03(-0.03%) |
Sep 21, 2017 | 86.08 | 86.17 | 84.97 | 85.95 | 341,217 | +0.15(+0.17%) |
Sep 20, 2017 | 85.70 | 86.18 | 85.32 | 85.80 | 410,810 | +0.28(+0.33%) |
Sep 19, 2017 | 85.64 | 86.13 | 84.67 | 85.52 | 347,542 | -0.29(-0.34%) |
Sep 18, 2017 | 85.64 | 86.59 | 85.21 | 85.81 | 341,894 | +0.63(+0.74%) |
Sep 15, 2017 | 84.90 | 85.54 | 84.39 | 85.18 | 873,940 | -0.13(-0.16%) |
Sep 14, 2017 | 86.22 | 86.22 | 85.10 | 85.31 | 391,012 | -0.67(-0.78%) |
Sep 13, 2017 | 85.08 | 87.04 | 84.96 | 85.98 | 687,467 | +0.60(+0.70%) |
Sep 12, 2017 | 82.79 | 85.42 | 82.38 | 85.38 | 683,542 | +2.60(+3.14%) |
Sep 11, 2017 | 81.66 | 82.81 | 81.55 | 82.79 | 433,844 | +1.34(+1.65%) |
Sep 08, 2017 | 80.65 | 81.88 | 80.31 | 81.45 | 1,039,311 | +0.66(+0.82%) |
Sep 07, 2017 | 81.91 | 81.93 | 80.25 | 80.78 | 748,431 | -1.17(-1.42%) |
Sep 06, 2017 | 83.35 | 83.50 | 81.70 | 81.95 | 947,286 | -1.06(-1.28%) |
Sep 05, 2017 | 83.58 | 84.46 | 82.57 | 83.01 | 439,790 | -0.72(-0.86%) |
Sep 01, 2017 | 82.81 | 83.88 | 82.61 | 83.73 | 382,421 | +1.07(+1.29%) |
Aug 31, 2017 | 82.83 | 83.17 | 82.37 | 82.66 | 319,192 | -0.11(-0.14%) |
Aug 30, 2017 | 81.84 | 83.10 | 81.65 | 82.78 | 656,385 | +1.09(+1.33%) |
Aug 29, 2017 | 81.84 | 82.71 | 81.66 | 81.69 | 650,266 | -0.76(-0.92%) |
Aug 28, 2017 | 84.79 | 84.79 | 82.30 | 82.45 | 1,140,532 | -3.17(-3.70%) |
Aug 25, 2017 | 85.23 | 86.16 | 84.92 | 85.62 | 350,899 | +0.68(+0.80%) |
Aug 24, 2017 | 85.80 | 86.26 | 84.79 | 84.94 | 879,106 | -0.70(-0.81%) |
Aug 23, 2017 | 85.64 | 85.84 | 84.92 | 85.64 | 1,024,336 | +0.13(+0.15%) |
Aug 22, 2017 | 85.12 | 85.61 | 84.82 | 85.51 | 539,853 | +0.41(+0.49%) |
Aug 21, 2017 | 85.22 | 85.78 | 84.84 | 85.09 | 542,208 | -0.43(-0.51%) |
Aug 18, 2017 | 84.07 | 85.98 | 83.55 | 85.52 | 824,099 | +1.14(+1.35%) |
Aug 17, 2017 | 85.22 | 85.83 | 84.38 | 84.39 | 534,831 | -1.18(-1.38%) |
Aug 16, 2017 | 85.60 | 86.58 | 85.29 | 85.56 | 404,242 | +0.30(+0.35%) |
Aug 15, 2017 | 86.27 | 86.27 | 84.32 | 85.27 | 864,803 | -0.89(-1.03%) |
Aug 14, 2017 | 85.42 | 86.32 | 84.46 | 86.15 | 787,397 | +0.82(+0.96%) |
Aug 11, 2017 | 83.64 | 85.63 | 82.89 | 85.34 | 1,183,954 | +1.27(+1.51%) |
Aug 10, 2017 | 84.37 | 86.04 | 83.25 | 84.07 | 2,072,409 | +0.82(+0.98%) |
Aug 09, 2017 | 83.40 | 83.75 | 82.62 | 83.25 | 1,786,898 | -0.14(-0.17%) |
Aug 08, 2017 | 83.88 | 83.94 | 82.76 | 83.39 | 1,033,826 | -0.25(-0.29%) |
Aug 07, 2017 | 81.94 | 83.66 | 81.84 | 83.64 | 777,170 | +1.70(+2.07%) |
Aug 04, 2017 | 81.48 | 82.07 | 80.89 | 81.94 | 835,956 | +0.70(+0.87%) |
Aug 03, 2017 | 80.71 | 81.40 | 80.14 | 81.24 | 791,735 | +0.31(+0.38%) |
Aug 02, 2017 | 80.97 | 81.44 | 80.47 | 80.93 | 544,659 | -0.22(-0.27%) |
Aug 01, 2017 | 82.11 | 82.48 | 81.08 | 81.15 | 503,919 | -0.41(-0.51%) |
Jul 31, 2017 | 81.79 | 81.85 | 80.96 | 81.56 | 506,672 | +0.10(+0.12%) |
Jul 28, 2017 | 83.29 | 83.91 | 80.61 | 81.47 | 779,699 | -2.41(-2.87%) |
Jul 27, 2017 | 82.94 | 83.94 | 82.52 | 83.88 | 428,761 | +1.04(+1.25%) |
Jul 26, 2017 | 83.49 | 83.68 | 82.63 | 82.84 | 420,332 | -0.63(-0.76%) |
Jul 25, 2017 | 82.67 | 83.52 | 82.64 | 83.47 | 479,215 | +1.02(+1.24%) |
Jul 24, 2017 | 83.31 | 83.47 | 82.42 | 82.45 | 363,260 | -0.75(-0.90%) |
Jul 21, 2017 | 83.74 | 83.74 | 82.25 | 83.20 | 717,961 | -0.03(-0.03%) |
Jul 20, 2017 | 83.59 | 83.75 | 83.01 | 83.22 | 570,154 | -0.10(-0.12%) |
Jul 19, 2017 | 82.66 | 83.68 | 82.30 | 83.32 | 1,185,052 | +0.39(+0.47%) |
Jul 18, 2017 | 83.36 | 83.68 | 82.83 | 82.93 | 717,836 | -0.71(-0.85%) |
Jul 17, 2017 | 83.68 | 84.34 | 83.09 | 83.65 | 483,719 | +0.43(+0.52%) |
Jul 14, 2017 | 83.65 | 84.21 | 83.20 | 83.22 | 470,147 | -0.52(-0.62%) |
Jul 13, 2017 | 84.02 | 84.83 | 82.95 | 83.73 | 888,130 | -0.09(-0.10%) |
Jul 12, 2017 | 85.39 | 85.84 | 83.74 | 83.82 | 655,326 | -1.38(-1.62%) |
Jul 11, 2017 | 84.78 | 85.54 | 84.46 | 85.20 | 335,318 | +0.55(+0.64%) |
Jul 10, 2017 | 85.41 | 85.64 | 84.15 | 84.66 | 379,814 | -0.98(-1.14%) |
Jul 07, 2017 | 85.44 | 86.17 | 85.25 | 85.63 | 341,790 | +0.37(+0.43%) |
Jul 06, 2017 | 85.10 | 85.57 | 84.21 | 85.27 | 398,396 | -0.31(-0.36%) |
Jul 05, 2017 | 86.43 | 86.94 | 84.95 | 85.57 | 606,638 | -0.96(-1.11%) |
Jul 03, 2017 | 87.04 | 87.39 | 86.41 | 86.53 | 343,955 | -0.08(-0.09%) |
Jun 30, 2017 | 86.14 | 87.39 | 85.60 | 86.61 | 832,214 | +0.74(+0.86%) |
Jun 29, 2017 | 86.50 | 86.88 | 85.26 | 85.87 | 545,625 | -0.62(-0.71%) |
Jun 28, 2017 | 87.48 | 87.56 | 86.41 | 86.49 | 622,561 | -0.71(-0.82%) |
Jun 27, 2017 | 88.82 | 89.19 | 87.10 | 87.20 | 442,855 | -1.53(-1.72%) |
Jun 26, 2017 | 89.02 | 89.64 | 88.41 | 88.73 | 356,970 | -0.20(-0.23%) |
Jun 23, 2017 | 87.98 | 88.93 | 1,169,833 | -1.52(-1.68%) | ||
Jun 22, 2017 | 92.58 | 92.86 | 90.39 | 90.45 | 880,858 | -2.08(-2.25%) |
Jun 21, 2017 | 92.65 | 93.25 | 92.33 | 92.54 | 478,305 | -0.05(-0.06%) |
Jun 20, 2017 | 93.16 | 93.16 | 91.63 | 92.59 | 436,779 | -0.58(-0.62%) |
Jun 19, 2017 | 93.77 | 94.08 | 91.89 | 93.17 | 679,398 | -0.34(-0.37%) |
Jun 16, 2017 | 93.03 | 93.85 | 92.53 | 93.51 | 952,721 | +0.06(+0.07%) |
Jun 15, 2017 | 93.36 | 93.88 | 91.71 | 93.45 | 380,051 | -0.44(-0.47%) |
Jun 14, 2017 | 93.79 | 94.63 | 91.20 | 93.89 | 577,105 | +0.09(+0.09%) |
Jun 13, 2017 | 92.53 | 93.90 | 91.94 | 93.80 | 490,295 | +0.90(+0.97%) |
Jun 12, 2017 | 94.30 | 94.72 | 92.22 | 92.91 | 793,579 | -1.20(-1.27%) |
Jun 09, 2017 | 94.62 | 94.88 | 93.86 | 94.10 | 518,989 | -0.78(-0.82%) |
Jun 08, 2017 | 95.08 | 95.23 | 94.14 | 94.88 | 465,211 | -0.35(-0.37%) |
Jun 07, 2017 | 96.13 | 96.13 | 94.92 | 95.24 | 591,669 | -1.00(-1.04%) |
Jun 06, 2017 | 95.05 | 96.91 | 94.51 | 96.24 | 793,329 | +1.27(+1.33%) |
Jun 05, 2017 | 95.32 | 95.59 | 93.76 | 94.97 | 699,048 | -0.40(-0.41%) |
Jun 02, 2017 | 95.41 | 96.49 | 93.47 | 95.37 | 1,385,838 | +1.41(+1.50%) |
Jun 01, 2017 | 94.11 | 94.40 | 93.35 | 93.96 | 594,612 | +0.25(+0.26%) |
May 31, 2017 | 93.38 | 94.44 | 93.04 | 93.72 | 642,489 | +0.72(+0.78%) |
May 30, 2017 | 93.22 | 93.87 | 92.95 | 92.99 | 582,136 | -0.07(-0.08%) |
May 26, 2017 | 91.25 | 93.73 | 91.25 | 93.06 | 1,088,907 | +1.50(+1.64%) |
May 25, 2017 | 92.19 | 92.50 | 90.96 | 91.56 | 703,313 | -0.21(-0.23%) |
May 24, 2017 | 88.57 | 92.51 | 88.47 | 91.77 | 1,374,945 | +3.48(+3.94%) |
May 23, 2017 | 90.13 | 90.29 | 88.12 | 88.29 | 851,600 | -1.53(-1.71%) |
May 22, 2017 | 91.21 | 92.38 | 89.16 | 89.83 | 1,037,832 | -1.34(-1.47%) |
May 19, 2017 | 90.94 | 91.78 | 90.15 | 91.17 | 1,593,854 | +0.05(+0.06%) |
May 18, 2017 | 92.07 | 94.15 | 90.83 | 91.11 | 2,413,222 | -3.20(-3.39%) |
May 17, 2017 | 97.87 | 98.98 | 92.20 | 94.31 | 6,659,961 | +5.06(+5.67%) |
May 16, 2017 | 87.89 | 89.34 | 87.08 | 89.25 | 2,446,077 | +2.04(+2.34%) |
May 15, 2017 | 87.86 | 88.01 | 86.86 | 87.21 | 1,406,844 | -0.65(-0.74%) |
May 12, 2017 | 89.10 | 89.35 | 87.48 | 87.86 | 1,407,235 | -1.73(-1.93%) |
May 11, 2017 | 90.09 | 90.13 | 88.95 | 89.58 | 898,735 | -0.96(-1.06%) |
May 10, 2017 | 89.49 | 91.28 | 89.37 | 90.55 | 828,672 | +0.63(+0.70%) |
May 09, 2017 | 90.97 | 91.23 | 89.39 | 89.91 | 999,984 | -1.58(-1.72%) |
May 08, 2017 | 92.77 | 92.85 | 91.35 | 91.49 | 299,935 | -1.31(-1.41%) |
May 05, 2017 | 91.89 | 93.09 | 91.47 | 92.80 | 503,697 | +1.04(+1.14%) |
May 04, 2017 | 90.66 | 91.80 | 90.16 | 91.75 | 506,225 | +0.91(+1.00%) |
May 03, 2017 | 90.58 | 91.05 | 90.02 | 90.84 | 629,615 | +0.11(+0.12%) |
May 02, 2017 | 89.68 | 90.81 | 89.55 | 90.74 | 380,905 | +1.27(+1.42%) |