Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.44 | 71.85 | 70.28 | 71.32 | 1,813,790 | +1.10(+1.57%) |
Apr 27, 2018 | 69.17 | 71.12 | 69.13 | 70.22 | 2,148,410 | +1.25(+1.81%) |
Apr 26, 2018 | 70.00 | 70.41 | 67.90 | 68.97 | 3,039,453 | -0.93(-1.33%) |
Apr 25, 2018 | 69.46 | 70.20 | 69.06 | 69.91 | 2,229,179 | +0.57(+0.82%) |
Apr 24, 2018 | 70.08 | 70.42 | 68.80 | 69.33 | 3,760,803 | +0.11(+0.16%) |
Apr 23, 2018 | 63.70 | 69.83 | 63.50 | 69.22 | 11,860,457 | +2.66(+4.00%) |
Apr 20, 2018 | 67.87 | 68.84 | 66.27 | 66.56 | 3,452,415 | -0.95(-1.40%) |
Apr 19, 2018 | 68.69 | 68.92 | 67.08 | 67.51 | 3,351,004 | -1.21(-1.75%) |
Apr 18, 2018 | 69.43 | 69.43 | 68.51 | 68.72 | 2,865,095 | -0.46(-0.66%) |
Apr 17, 2018 | 71.41 | 71.59 | 69.13 | 69.17 | 1,818,657 | -1.59(-2.25%) |
Apr 16, 2018 | 71.08 | 71.28 | 70.64 | 70.77 | 1,419,185 | +0.22(+0.32%) |
Apr 13, 2018 | 69.95 | 70.67 | 69.62 | 70.54 | 1,440,097 | +0.75(+1.07%) |
Apr 12, 2018 | 70.26 | 70.50 | 69.42 | 69.79 | 1,213,425 | -0.40(-0.57%) |
Apr 11, 2018 | 68.66 | 70.67 | 68.66 | 70.19 | 1,361,683 | +1.00(+1.44%) |
Apr 10, 2018 | 68.72 | 69.40 | 68.27 | 69.20 | 1,351,208 | +1.32(+1.94%) |
Apr 09, 2018 | 68.31 | 69.21 | 67.80 | 67.88 | 1,224,243 | +0.02(+0.02%) |
Apr 06, 2018 | 67.98 | 68.80 | 67.42 | 67.86 | 1,274,046 | -0.78(-1.14%) |
Apr 05, 2018 | 68.99 | 69.35 | 68.57 | 68.64 | 852,991 | +0.18(+0.27%) |
Apr 04, 2018 | 67.32 | 68.65 | 67.07 | 68.46 | 1,033,421 | +0.74(+1.09%) |
Apr 03, 2018 | 67.70 | 68.05 | 67.20 | 67.72 | 1,316,161 | +0.40(+0.60%) |
Apr 02, 2018 | 67.49 | 68.22 | 67.04 | 67.32 | 1,809,498 | -0.44(-0.65%) |
Mar 29, 2018 | 67.76 | 67.76 | 67.76 | 0 | +0.39(+0.57%) | |
Mar 28, 2018 | 67.77 | 68.54 | 67.24 | 67.37 | 1,308,975 | -0.20(-0.30%) |
Mar 27, 2018 | 68.77 | 69.12 | 67.16 | 67.57 | 1,130,532 | -0.81(-1.19%) |
Mar 26, 2018 | 68.18 | 68.47 | 67.52 | 68.39 | 939,045 | +0.69(+1.02%) |
Mar 23, 2018 | 68.52 | 69.08 | 67.57 | 67.69 | 1,973,935 | -0.35(-0.52%) |
Mar 22, 2018 | 69.07 | 69.17 | 67.93 | 68.05 | 2,434,665 | -1.56(-2.24%) |
Mar 21, 2018 | 69.11 | 70.06 | 68.66 | 69.61 | 2,101,684 | +0.72(+1.05%) |
Mar 20, 2018 | 69.54 | 69.82 | 68.59 | 68.88 | 2,035,769 | -0.60(-0.87%) |
Mar 19, 2018 | 70.02 | 70.16 | 69.12 | 69.49 | 1,911,453 | -1.04(-1.47%) |
Mar 16, 2018 | 70.91 | 71.30 | 70.27 | 70.52 | 2,398,848 | -0.33(-0.47%) |
Mar 15, 2018 | 71.04 | 71.25 | 70.17 | 70.85 | 2,124,193 | -0.31(-0.43%) |
Mar 14, 2018 | 72.12 | 72.34 | 70.40 | 71.16 | 2,586,940 | -0.66(-0.92%) |
Mar 13, 2018 | 72.77 | 73.07 | 71.66 | 71.82 | 1,683,887 | -0.58(-0.80%) |
Mar 12, 2018 | 73.95 | 74.09 | 72.34 | 72.40 | 2,462,985 | -1.12(-1.52%) |
Mar 09, 2018 | 73.21 | 74.07 | 72.21 | 73.51 | 3,979,072 | -1.54(-2.06%) |
Mar 08, 2018 | 75.57 | 75.79 | 74.80 | 75.06 | 1,073,446 | -0.68(-0.89%) |
Mar 07, 2018 | 77.46 | 75.67 | 75.73 | 1,433,317 | -1.33(-1.72%) | |
Mar 06, 2018 | 77.81 | 77.95 | 76.67 | 77.06 | 873,116 | -0.75(-0.96%) |
Mar 05, 2018 | 76.68 | 78.10 | 76.18 | 77.81 | 955,629 | +0.92(+1.20%) |
Mar 02, 2018 | 75.52 | 77.11 | 75.19 | 76.88 | 1,105,219 | +1.00(+1.32%) |
Mar 01, 2018 | 77.21 | 77.85 | 75.73 | 75.88 | 1,431,781 | -0.94(-1.22%) |
Feb 28, 2018 | 78.47 | 79.16 | 76.80 | 76.82 | 1,739,262 | -1.34(-1.72%) |
Feb 27, 2018 | 79.48 | 80.82 | 78.14 | 78.16 | 1,218,756 | -1.03(-1.30%) |
Feb 26, 2018 | 78.62 | 79.49 | 78.25 | 79.19 | 1,531,394 | +0.84(+1.08%) |
Feb 23, 2018 | 78.13 | 78.55 | 77.14 | 78.35 | 1,604,887 | +0.13(+0.16%) |
Feb 22, 2018 | 79.41 | 79.62 | 77.95 | 78.22 | 1,774,159 | -1.41(-1.78%) |
Feb 21, 2018 | 78.92 | 80.59 | 78.47 | 79.63 | 2,381,341 | +1.04(+1.33%) |
Feb 20, 2018 | 79.19 | 79.19 | 78.17 | 78.59 | 1,743,697 | -0.87(-1.09%) |
Feb 16, 2018 | 79.45 | 79.45 | 79.45 | 0 | +1.20(+1.53%) | |
Feb 15, 2018 | 77.78 | 78.63 | 76.86 | 78.26 | 1,580,796 | +0.52(+0.67%) |
Feb 14, 2018 | 76.49 | 78.19 | 76.10 | 77.73 | 1,704,662 | +0.92(+1.20%) |
Feb 13, 2018 | 76.14 | 76.81 | 2,344,375 | -0.86(-1.11%) | ||
Feb 12, 2018 | 79.10 | 79.84 | 77.44 | 77.67 | 1,633,470 | -0.88(-1.13%) |
Feb 09, 2018 | 78.53 | 79.56 | 76.39 | 78.55 | 3,622,218 | +1.00(+1.30%) |
Feb 08, 2018 | 82.16 | 77.61 | 77.55 | 4,011,469 | -4.61(-5.62%) | |
Feb 07, 2018 | 74.35 | 83.10 | 74.03 | 82.16 | 9,044,757 | +6.66(+8.83%) |
Feb 06, 2018 | 72.82 | 75.83 | 72.34 | 75.50 | 3,178,785 | +1.29(+1.74%) |
Feb 05, 2018 | 75.56 | 75.91 | 73.95 | 74.21 | 2,466,086 | -1.45(-1.91%) |
Feb 02, 2018 | 76.16 | 76.67 | 75.36 | 75.65 | 2,268,398 | -1.30(-1.69%) |
Feb 01, 2018 | 75.83 | 77.40 | 75.12 | 76.95 | 1,818,921 | +0.94(+1.24%) |
Jan 31, 2018 | 75.89 | 76.29 | 75.44 | 76.01 | 1,178,362 | +0.70(+0.93%) |
Jan 30, 2018 | 75.12 | 75.88 | 74.60 | 75.31 | 1,692,025 | +0.06(+0.07%) |
Jan 29, 2018 | 74.58 | 75.50 | 74.16 | 75.26 | 1,170,927 | +0.65(+0.87%) |
Jan 26, 2018 | 76.32 | 76.78 | 73.08 | 74.61 | 3,310,577 | -1.73(-2.26%) |
Jan 25, 2018 | 77.09 | 77.45 | 76.08 | 76.34 | 1,846,229 | -0.18(-0.23%) |
Jan 24, 2018 | 75.43 | 77.44 | 74.50 | 76.51 | 2,946,751 | +0.97(+1.28%) |
Jan 23, 2018 | 73.38 | 77.86 | 71.94 | 75.55 | 4,514,278 | +2.96(+4.07%) |
Jan 22, 2018 | 73.77 | 73.89 | 71.65 | 72.59 | 2,121,962 | -1.36(-1.84%) |
Jan 19, 2018 | 72.37 | 74.08 | 71.54 | 73.95 | 2,328,496 | +1.63(+2.25%) |
Jan 18, 2018 | 72.63 | 73.61 | 70.55 | 72.32 | 2,391,079 | -0.88(-1.20%) |
Jan 17, 2018 | 73.06 | 74.42 | 72.88 | 73.20 | 1,734,925 | +0.18(+0.25%) |
Jan 16, 2018 | 73.96 | 74.20 | 72.94 | 73.01 | 1,903,676 | -0.85(-1.15%) |
Jan 12, 2018 | 73.86 | 73.86 | 73.86 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 73.57 | 74.00 | 72.38 | 73.83 | 1,525,633 | +0.08(+0.11%) |
Jan 10, 2018 | 75.25 | 73.75 | 1,552,087 | -1.30(-1.74%) | ||
Jan 09, 2018 | 74.65 | 76.03 | 74.30 | 75.05 | 1,658,170 | +0.62(+0.83%) |
Jan 08, 2018 | 73.58 | 74.53 | 73.25 | 74.44 | 1,573,443 | +0.61(+0.82%) |
Jan 05, 2018 | 72.85 | 74.12 | 71.90 | 73.83 | 2,058,111 | +1.36(+1.87%) |
Jan 04, 2018 | 73.13 | 73.46 | 72.33 | 72.47 | 1,616,452 | -0.46(-0.64%) |
Jan 03, 2018 | 73.72 | 73.72 | 71.86 | 72.93 | 2,099,634 | -0.63(-0.86%) |
Jan 02, 2018 | 73.15 | 73.70 | 72.47 | 73.57 | 1,531,707 | +0.95(+1.31%) |
Dec 29, 2017 | 72.61 | 72.61 | 72.61 | 0 | -0.50(-0.69%) | |
Dec 28, 2017 | 73.33 | 73.53 | 72.36 | 73.12 | 1,023,034 | -0.12(-0.16%) |
Dec 27, 2017 | 74.26 | 74.52 | 72.85 | 73.24 | 1,296,915 | -0.90(-1.22%) |
Dec 26, 2017 | 75.01 | 75.03 | 73.72 | 74.14 | 690,840 | -0.60(-0.80%) |
Dec 22, 2017 | 74.05 | 74.87 | 73.96 | 74.74 | 971,232 | +0.56(+0.76%) |
Dec 21, 2017 | 73.53 | 75.18 | 73.13 | 74.17 | 1,370,126 | +1.38(+1.90%) |
Dec 20, 2017 | 73.57 | 73.94 | 72.57 | 72.79 | 1,244,216 | -0.45(-0.61%) |
Dec 19, 2017 | 73.21 | 73.48 | 72.09 | 73.24 | 1,880,778 | +0.10(+0.13%) |
Dec 18, 2017 | 75.41 | 75.87 | 72.72 | 73.14 | 2,078,431 | -2.01(-2.68%) |
Dec 15, 2017 | 77.01 | 77.38 | 75.04 | 75.16 | 2,921,863 | -1.44(-1.88%) |
Dec 14, 2017 | 76.49 | 77.63 | 76.26 | 76.59 | 1,557,691 | +0.34(+0.44%) |
Dec 13, 2017 | 73.81 | 76.70 | 73.53 | 76.26 | 2,720,892 | +2.74(+3.73%) |
Dec 12, 2017 | 73.17 | 73.76 | 72.53 | 73.52 | 1,218,716 | +0.28(+0.38%) |
Dec 11, 2017 | 72.83 | 74.02 | 72.70 | 73.24 | 1,076,126 | +0.25(+0.34%) |
Dec 08, 2017 | 73.15 | 73.46 | 72.73 | 72.99 | 1,168,823 | +0.01(+0.01%) |
Dec 07, 2017 | 72.59 | 73.19 | 72.41 | 72.98 | 1,281,338 | +0.43(+0.59%) |
Dec 06, 2017 | 72.73 | 73.39 | 72.50 | 72.55 | 1,787,183 | -0.24(-0.33%) |
Dec 05, 2017 | 73.44 | 73.70 | 71.97 | 72.79 | 2,050,101 | -0.82(-1.12%) |
Dec 04, 2017 | 73.76 | 74.99 | 73.40 | 73.61 | 1,473,877 | +0.24(+0.33%) |
Dec 01, 2017 | 74.01 | 74.20 | 72.45 | 73.37 | 1,187,968 | -0.94(-1.27%) |
Nov 30, 2017 | 74.26 | 75.04 | 73.94 | 74.32 | 1,338,695 | +0.14(+0.19%) |
Nov 29, 2017 | 74.88 | 75.04 | 74.15 | 74.17 | 1,225,708 | -0.75(-1.00%) |
Nov 28, 2017 | 74.92 | 75.25 | 74.55 | 74.92 | 928,159 | +0.06(+0.09%) |
Nov 27, 2017 | 75.83 | 76.07 | 74.68 | 74.86 | 880,868 | -0.76(-1.00%) |
Nov 24, 2017 | 76.15 | 76.27 | 75.57 | 75.62 | 368,004 | -0.30(-0.40%) |
Nov 22, 2017 | 76.03 | 76.32 | 75.77 | 75.92 | 590,504 | -0.02(-0.02%) |
Nov 21, 2017 | 76.44 | 76.78 | 75.80 | 75.94 | 898,091 | +0.02(+0.03%) |
Nov 20, 2017 | 76.33 | 76.67 | 75.47 | 75.91 | 1,210,211 | -0.69(-0.91%) |
Nov 17, 2017 | 76.75 | 77.42 | 76.46 | 76.61 | 1,352,820 | -0.01(-0.01%) |
Nov 16, 2017 | 75.03 | 76.96 | 74.70 | 76.62 | 1,206,533 | +0.92(+1.21%) |
Nov 15, 2017 | 76.38 | 76.61 | 75.12 | 75.70 | 1,782,889 | -0.98(-1.28%) |
Nov 14, 2017 | 76.87 | 77.74 | 76.41 | 76.68 | 2,982,583 | -0.68(-0.88%) |
Nov 13, 2017 | 75.70 | 79.23 | 75.70 | 77.36 | 6,994,584 | +4.30(+5.88%) |
Nov 10, 2017 | 70.97 | 73.17 | 70.91 | 73.06 | 1,779,773 | +2.21(+3.11%) |
Nov 09, 2017 | 70.56 | 71.82 | 70.24 | 70.86 | 2,050,136 | -0.26(-0.36%) |
Nov 08, 2017 | 71.76 | 71.82 | 70.47 | 71.11 | 2,041,158 | -0.70(-0.98%) |
Nov 07, 2017 | 72.51 | 72.81 | 71.23 | 71.82 | 1,704,770 | -0.89(-1.23%) |
Nov 06, 2017 | 72.44 | 72.91 | 72.18 | 72.71 | 881,840 | +0.26(+0.35%) |
Nov 03, 2017 | 71.22 | 72.71 | 71.18 | 72.45 | 1,334,608 | +0.86(+1.21%) |
Nov 02, 2017 | 72.76 | 72.78 | 71.34 | 71.59 | 1,756,334 | -0.69(-0.95%) |
Nov 01, 2017 | 74.22 | 74.56 | 72.16 | 72.28 | 2,320,890 | -1.69(-2.29%) |
Oct 31, 2017 | 75.62 | 75.70 | 73.65 | 73.97 | 2,433,637 | -1.85(-2.43%) |
Oct 30, 2017 | 77.00 | 77.00 | 75.76 | 75.82 | 2,684,431 | -1.33(-1.72%) |
Oct 27, 2017 | 75.33 | 77.27 | 74.65 | 77.14 | 3,243,909 | +1.76(+2.33%) |
Oct 26, 2017 | 75.40 | 75.81 | 74.83 | 75.39 | 2,532,696 | +0.42(+0.56%) |
Oct 25, 2017 | 73.76 | 75.00 | 73.54 | 74.97 | 3,437,976 | +1.14(+1.55%) |
Oct 24, 2017 | 72.80 | 74.64 | 72.67 | 73.82 | 5,597,104 | +2.55(+3.58%) |
Oct 23, 2017 | 73.61 | 74.21 | 70.41 | 71.28 | 9,091,191 | -6.70(-8.60%) |
Oct 20, 2017 | 77.29 | 78.57 | 77.11 | 77.98 | 2,858,746 | +1.21(+1.57%) |
Oct 19, 2017 | 76.77 | 77.06 | 76.34 | 76.77 | 1,103,724 | -0.04(-0.05%) |
Oct 18, 2017 | 76.64 | 76.98 | 76.48 | 76.81 | 1,034,656 | +0.13(+0.17%) |
Oct 17, 2017 | 77.26 | 77.26 | 76.53 | 76.68 | 1,898,345 | -0.45(-0.59%) |
Oct 16, 2017 | 76.72 | 77.23 | 76.48 | 77.14 | 1,585,265 | +0.41(+0.53%) |
Oct 13, 2017 | 77.17 | 77.64 | 76.66 | 76.73 | 1,218,747 | +0.02(+0.02%) |
Oct 12, 2017 | 76.59 | 77.01 | 76.41 | 76.72 | 1,005,445 | -0.01(-0.01%) |
Oct 11, 2017 | 76.16 | 76.90 | 76.16 | 76.72 | 1,144,312 | +0.33(+0.44%) |
Oct 10, 2017 | 76.66 | 76.95 | 76.30 | 76.39 | 811,097 | -0.34(-0.45%) |
Oct 09, 2017 | 76.64 | 77.24 | 76.33 | 76.73 | 790,782 | +0.29(+0.37%) |
Oct 06, 2017 | 76.55 | 76.57 | 75.87 | 76.45 | 1,669,291 | -0.25(-0.33%) |
Oct 05, 2017 | 77.78 | 78.28 | 76.63 | 76.70 | 1,735,845 | -0.87(-1.13%) |
Oct 04, 2017 | 77.45 | 77.79 | 77.10 | 77.57 | 896,432 | +0.09(+0.11%) |
Oct 03, 2017 | 77.61 | 77.88 | 76.94 | 77.49 | 1,316,632 | -0.06(-0.08%) |
Oct 02, 2017 | 77.31 | 77.62 | 76.90 | 77.55 | 1,288,067 | -0.02(-0.02%) |
Sep 29, 2017 | 77.03 | 77.72 | 76.89 | 77.57 | 1,176,270 | +0.52(+0.68%) |
Sep 28, 2017 | 76.99 | 77.40 | 76.36 | 77.04 | 1,297,550 | -0.12(-0.15%) |
Sep 27, 2017 | 77.52 | 77.63 | 76.85 | 77.16 | 1,122,523 | -0.21(-0.27%) |
Sep 26, 2017 | 77.06 | 77.59 | 76.80 | 77.37 | 1,142,437 | +0.65(+0.85%) |
Sep 25, 2017 | 76.37 | 77.07 | 75.84 | 76.72 | 1,466,509 | +0.37(+0.48%) |
Sep 22, 2017 | 75.44 | 76.58 | 75.23 | 76.35 | 1,950,319 | +1.03(+1.37%) |
Sep 21, 2017 | 75.87 | 75.97 | 74.93 | 75.32 | 2,154,245 | -0.54(-0.71%) |
Sep 20, 2017 | 75.92 | 75.92 | 74.83 | 75.86 | 1,643,221 | +0.42(+0.56%) |
Sep 19, 2017 | 73.89 | 76.93 | 73.79 | 75.44 | 2,469,056 | +1.39(+1.88%) |
Sep 18, 2017 | 75.58 | 75.93 | 73.35 | 74.05 | 2,262,630 | -1.27(-1.69%) |
Sep 15, 2017 | 75.46 | 76.20 | 75.17 | 75.32 | 1,831,256 | -0.18(-0.24%) |
Sep 14, 2017 | 75.75 | 76.18 | 75.16 | 75.50 | 1,109,192 | -0.71(-0.93%) |
Sep 13, 2017 | 75.17 | 76.30 | 75.06 | 76.21 | 828,646 | +0.83(+1.10%) |
Sep 12, 2017 | 76.19 | 76.40 | 75.00 | 75.38 | 2,118,488 | -0.70(-0.92%) |
Sep 11, 2017 | 75.43 | 76.66 | 75.10 | 76.08 | 2,070,358 | +1.36(+1.82%) |
Sep 08, 2017 | 73.40 | 74.95 | 72.72 | 74.72 | 1,708,040 | +1.13(+1.53%) |
Sep 07, 2017 | 74.37 | 74.81 | 73.36 | 73.59 | 1,767,327 | -0.79(-1.06%) |
Sep 06, 2017 | 75.96 | 76.11 | 73.18 | 74.38 | 4,198,973 | -1.48(-1.95%) |
Sep 05, 2017 | 77.33 | 77.36 | 75.57 | 75.86 | 1,735,753 | -2.24(-2.87%) |
Sep 01, 2017 | 78.18 | 78.69 | 77.68 | 78.10 | 1,349,516 | +0.07(+0.09%) |
Aug 31, 2017 | 76.24 | 78.07 | 76.19 | 78.03 | 2,124,911 | +2.36(+3.12%) |
Aug 30, 2017 | 75.41 | 75.96 | 75.06 | 75.67 | 1,406,537 | +0.36(+0.47%) |
Aug 29, 2017 | 74.94 | 75.63 | 74.91 | 75.31 | 1,459,687 | +0.16(+0.21%) |
Aug 28, 2017 | 75.68 | 75.80 | 75.03 | 75.15 | 1,373,947 | -0.45(-0.60%) |
Aug 25, 2017 | 75.67 | 76.27 | 75.51 | 75.60 | 1,244,382 | +0.12(+0.16%) |
Aug 24, 2017 | 74.79 | 75.76 | 74.70 | 75.48 | 2,297,851 | +0.90(+1.20%) |
Aug 23, 2017 | 75.12 | 75.12 | 74.44 | 74.59 | 2,034,824 | -0.50(-0.67%) |
Aug 22, 2017 | 75.44 | 75.56 | 75.01 | 75.09 | 2,808,270 | -0.23(-0.31%) |
Aug 21, 2017 | 75.88 | 75.97 | 75.17 | 75.32 | 2,177,509 | -0.53(-0.70%) |
Aug 18, 2017 | 76.82 | 76.96 | 75.54 | 75.85 | 1,762,541 | -1.31(-1.70%) |
Aug 17, 2017 | 78.34 | 78.65 | 77.13 | 77.16 | 1,051,599 | -1.43(-1.82%) |
Aug 16, 2017 | 78.03 | 79.10 | 77.92 | 78.59 | 1,111,321 | +0.50(+0.64%) |
Aug 15, 2017 | 78.06 | 78.35 | 77.63 | 78.09 | 1,142,518 | +0.07(+0.09%) |
Aug 14, 2017 | 78.21 | 78.62 | 77.83 | 78.02 | 1,187,604 | +0.55(+0.71%) |
Aug 11, 2017 | 77.82 | 78.11 | 77.09 | 77.47 | 1,908,358 | -0.21(-0.28%) |
Aug 10, 2017 | 79.07 | 79.39 | 77.57 | 77.68 | 1,540,940 | -1.73(-2.18%) |
Aug 09, 2017 | 80.21 | 80.25 | 79.23 | 79.42 | 1,984,040 | -1.14(-1.41%) |
Aug 08, 2017 | 81.79 | 82.08 | 80.41 | 80.55 | 1,488,363 | -1.26(-1.54%) |
Aug 07, 2017 | 82.31 | 82.41 | 81.73 | 81.81 | 1,039,082 | -0.37(-0.45%) |
Aug 04, 2017 | 82.85 | 81.67 | 82.19 | 1,259,739 | -0.36(-0.43%) | |
Aug 03, 2017 | 83.49 | 83.96 | 82.16 | 82.54 | 1,270,723 | -0.66(-0.79%) |
Aug 02, 2017 | 83.78 | 84.61 | 82.00 | 83.20 | 1,939,566 | -0.94(-1.11%) |
Aug 01, 2017 | 84.24 | 84.82 | 83.81 | 84.14 | 1,529,179 | +0.06(+0.07%) |
Jul 31, 2017 | 83.94 | 84.18 | 83.54 | 84.09 | 1,693,398 | +0.11(+0.13%) |
Jul 28, 2017 | 84.24 | 84.38 | 83.51 | 83.97 | 1,643,809 | -0.26(-0.31%) |
Jul 27, 2017 | 83.96 | 84.24 | 82.94 | 84.24 | 1,226,038 | +0.43(+0.51%) |
Jul 26, 2017 | 83.56 | 84.28 | 83.03 | 83.81 | 1,445,047 | -0.17(-0.21%) |
Jul 25, 2017 | 84.83 | 85.01 | 82.40 | 83.98 | 3,989,501 | +1.04(+1.26%) |
Jul 24, 2017 | 87.81 | 88.15 | 81.90 | 82.94 | 7,229,174 | -8.65(-9.44%) |
Jul 21, 2017 | 90.69 | 91.79 | 90.62 | 91.59 | 1,672,460 | +0.83(+0.91%) |
Jul 20, 2017 | 90.84 | 88.74 | 90.76 | 810,777 | +0.68(+0.75%) | |
Jul 19, 2017 | 89.76 | 90.47 | 89.22 | 90.08 | 739,606 | +0.51(+0.56%) |
Jul 18, 2017 | 89.15 | 89.80 | 88.70 | 89.58 | 591,126 | +0.44(+0.50%) |
Jul 17, 2017 | 89.50 | 89.57 | 88.95 | 89.13 | 590,417 | -0.24(-0.27%) |
Jul 14, 2017 | 88.66 | 89.58 | 88.63 | 89.37 | 574,427 | +1.11(+1.25%) |
Jul 13, 2017 | 89.08 | 89.58 | 88.25 | 88.26 | 880,585 | -0.97(-1.09%) |
Jul 12, 2017 | 89.43 | 89.47 | 88.62 | 89.24 | 525,010 | +0.53(+0.60%) |
Jul 11, 2017 | 88.83 | 88.87 | 87.81 | 88.71 | 669,652 | +0.13(+0.15%) |
Jul 10, 2017 | 88.49 | 89.06 | 87.74 | 88.57 | 541,633 | +0.16(+0.18%) |
Jul 07, 2017 | 88.11 | 88.62 | 87.80 | 88.41 | 586,792 | +0.64(+0.73%) |
Jul 06, 2017 | 87.89 | 88.74 | 87.16 | 87.78 | 814,956 | -0.70(-0.79%) |
Jul 05, 2017 | 87.22 | 89.26 | 87.08 | 88.47 | 939,133 | +1.00(+1.14%) |
Jul 03, 2017 | 88.54 | 88.74 | 87.06 | 87.47 | 483,410 | -0.61(-0.69%) |
Jun 30, 2017 | 88.53 | 87.26 | 88.08 | 972,558 | +1.15(+1.32%) | |
Jun 29, 2017 | 87.44 | 87.59 | 86.05 | 86.94 | 1,071,543 | -0.60(-0.69%) |
Jun 28, 2017 | 87.47 | 88.44 | 87.06 | 87.54 | 775,927 | +0.32(+0.36%) |
Jun 27, 2017 | 88.11 | 88.54 | 87.12 | 87.22 | 1,185,891 | -1.12(-1.27%) |
Jun 26, 2017 | 88.60 | 88.66 | 87.63 | 88.34 | 1,029,738 | -0.06(-0.06%) |
Jun 23, 2017 | 89.65 | 89.65 | 87.15 | 88.40 | 1,861,234 | +1.14(+1.30%) |
Jun 22, 2017 | 88.36 | 88.36 | 87.07 | 87.26 | 616,263 | -0.59(-0.67%) |
Jun 21, 2017 | 88.14 | 88.41 | 87.32 | 87.85 | 687,047 | -0.13(-0.14%) |
Jun 20, 2017 | 87.79 | 88.34 | 87.44 | 87.98 | 894,022 | +0.06(+0.07%) |
Jun 19, 2017 | 87.96 | 88.29 | 87.10 | 87.92 | 874,455 | +1.31(+1.51%) |
Jun 16, 2017 | 85.48 | 87.17 | 85.48 | 86.61 | 1,673,878 | +0.51(+0.60%) |
Jun 15, 2017 | 85.95 | 87.69 | 85.59 | 86.09 | 2,167,310 | -0.25(-0.29%) |
Jun 14, 2017 | 87.13 | 87.27 | 86.04 | 86.35 | 1,099,434 | -0.62(-0.72%) |
Jun 13, 2017 | 85.73 | 87.37 | 85.22 | 86.97 | 1,178,402 | +1.31(+1.53%) |
Jun 12, 2017 | 84.89 | 85.92 | 84.62 | 85.66 | 897,193 | +0.43(+0.50%) |
Jun 09, 2017 | 86.42 | 86.72 | 85.05 | 85.23 | 915,121 | -0.48(-0.56%) |
Jun 08, 2017 | 85.40 | 85.86 | 85.07 | 85.71 | 664,472 | +0.09(+0.10%) |
Jun 07, 2017 | 85.45 | 85.75 | 85.14 | 85.63 | 802,935 | +0.32(+0.37%) |
Jun 06, 2017 | 84.99 | 85.98 | 84.33 | 85.31 | 854,170 | +0.16(+0.19%) |
Jun 05, 2017 | 84.55 | 85.22 | 84.20 | 85.15 | 1,326,687 | +0.51(+0.60%) |
Jun 02, 2017 | 83.83 | 85.34 | 83.41 | 84.65 | 1,339,537 | +0.94(+1.12%) |
Jun 01, 2017 | 83.19 | 84.07 | 82.87 | 83.71 | 944,475 | +0.56(+0.67%) |
May 31, 2017 | 82.51 | 83.25 | 82.16 | 83.15 | 841,879 | +0.81(+0.98%) |
May 30, 2017 | 82.25 | 82.66 | 81.92 | 82.34 | 637,502 | +0.02(+0.03%) |
May 26, 2017 | 82.46 | 82.77 | 81.93 | 82.32 | 807,046 | +0.03(+0.04%) |
May 25, 2017 | 82.45 | 82.80 | 82.14 | 82.29 | 1,208,140 | +0.17(+0.20%) |
May 24, 2017 | 80.36 | 82.24 | 80.20 | 82.12 | 1,482,911 | +2.35(+2.95%) |
May 23, 2017 | 80.29 | 80.36 | 79.39 | 79.77 | 770,132 | -0.22(-0.28%) |
May 22, 2017 | 79.53 | 80.63 | 79.39 | 79.99 | 990,915 | +0.17(+0.21%) |
May 19, 2017 | 78.65 | 80.24 | 77.62 | 79.82 | 948,105 | +1.20(+1.53%) |
May 18, 2017 | 78.48 | 78.86 | 77.90 | 78.62 | 846,914 | +0.05(+0.06%) |
May 17, 2017 | 79.43 | 79.84 | 78.52 | 78.57 | 902,562 | -1.22(-1.53%) |
May 16, 2017 | 79.88 | 79.95 | 79.47 | 79.80 | 823,816 | -0.21(-0.27%) |
May 15, 2017 | 79.96 | 80.43 | 79.69 | 80.01 | 636,430 | -0.06(-0.08%) |
May 12, 2017 | 79.83 | 80.22 | 79.66 | 80.07 | 598,358 | -0.01(-0.01%) |
May 11, 2017 | 79.99 | 80.19 | 79.35 | 80.08 | 745,259 | -0.35(-0.43%) |
May 10, 2017 | 79.88 | 80.46 | 79.56 | 80.43 | 1,380,889 | +0.50(+0.62%) |
May 09, 2017 | 78.68 | 79.94 | 78.54 | 79.93 | 1,385,179 | +1.14(+1.44%) |
May 08, 2017 | 79.35 | 79.60 | 78.71 | 78.79 | 544,955 | -0.36(-0.45%) |
May 05, 2017 | 78.68 | 79.17 | 78.30 | 79.15 | 618,473 | +0.66(+0.84%) |
May 04, 2017 | 78.44 | 78.76 | 78.13 | 78.49 | 996,096 | +0.23(+0.29%) |
May 03, 2017 | 78.71 | 78.93 | 77.94 | 78.26 | 1,046,278 | -0.47(-0.59%) |
May 02, 2017 | 78.52 | 79.01 | 78.19 | 78.73 | 1,237,271 | +0.70(+0.90%) |