Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.34 | 87.16 | 81.67 | 82.24 | 15,203,813 | -8.50(-9.37%) |
May 30, 2018 | 90.91 | 91.26 | 89.57 | 90.74 | 4,437,994 | +0.26(+0.29%) |
May 29, 2018 | 90.63 | 91.15 | 89.59 | 90.47 | 3,043,217 | -0.36(-0.39%) |
May 25, 2018 | 90.83 | 90.83 | 90.83 | 0 | -0.27(-0.30%) | |
May 24, 2018 | 90.57 | 91.12 | 89.72 | 91.10 | 2,756,244 | +0.59(+0.65%) |
May 23, 2018 | 90.25 | 91.30 | 90.16 | 90.51 | 1,705,082 | -0.12(-0.13%) |
May 22, 2018 | 91.66 | 92.02 | 90.52 | 90.63 | 2,017,868 | -0.75(-0.82%) |
May 21, 2018 | 91.31 | 91.80 | 90.77 | 91.39 | 1,559,421 | +0.45(+0.50%) |
May 18, 2018 | 91.20 | 91.63 | 90.88 | 90.94 | 2,464,968 | +0.06(+0.06%) |
May 17, 2018 | 90.46 | 91.56 | 90.46 | 90.88 | 2,731,320 | +0.44(+0.49%) |
May 16, 2018 | 88.56 | 91.59 | 88.37 | 90.44 | 5,192,815 | +2.07(+2.34%) |
May 15, 2018 | 88.07 | 88.67 | 87.82 | 88.37 | 5,418,173 | +0.26(+0.30%) |
May 14, 2018 | 88.01 | 88.74 | 87.69 | 88.11 | 1,934,498 | +0.09(+0.11%) |
May 11, 2018 | 86.96 | 88.06 | 85.98 | 88.01 | 2,650,350 | +0.64(+0.73%) |
May 10, 2018 | 88.19 | 88.80 | 87.26 | 87.37 | 2,435,901 | -0.55(-0.62%) |
May 09, 2018 | 88.01 | 88.29 | 86.89 | 87.92 | 3,399,505 | -0.34(-0.38%) |
May 08, 2018 | 88.48 | 89.03 | 87.86 | 88.26 | 2,692,182 | -0.11(-0.13%) |
May 07, 2018 | 89.84 | 89.86 | 87.82 | 88.37 | 1,837,680 | -1.46(-1.62%) |
May 04, 2018 | 90.11 | 90.18 | 89.00 | 89.83 | 1,783,103 | -0.71(-0.78%) |
May 03, 2018 | 90.72 | 91.10 | 89.72 | 90.53 | 1,514,602 | -0.09(-0.10%) |
May 02, 2018 | 90.43 | 91.41 | 89.61 | 90.63 | 1,173,709 | -0.13(-0.15%) |
May 01, 2018 | 90.49 | 91.03 | 89.79 | 90.76 | 1,303,967 | +0.01(+0.01%) |
Apr 30, 2018 | 92.78 | 92.95 | 90.49 | 90.75 | 2,674,030 | -1.72(-1.86%) |
Apr 27, 2018 | 93.11 | 94.13 | 92.38 | 92.47 | 2,272,489 | -0.63(-0.68%) |
Apr 26, 2018 | 91.53 | 93.53 | 90.78 | 93.10 | 2,334,680 | +1.67(+1.83%) |
Apr 25, 2018 | 90.60 | 91.63 | 89.98 | 91.42 | 1,590,762 | +0.40(+0.44%) |
Apr 24, 2018 | 91.70 | 92.19 | 90.61 | 91.02 | 1,701,898 | -0.18(-0.20%) |
Apr 23, 2018 | 90.92 | 91.37 | 90.09 | 91.20 | 2,249,379 | +0.63(+0.70%) |
Apr 20, 2018 | 92.83 | 93.22 | 90.46 | 90.57 | 3,910,150 | -2.50(-2.69%) |
Apr 19, 2018 | 93.80 | 94.07 | 92.30 | 93.07 | 1,728,775 | -1.11(-1.18%) |
Apr 18, 2018 | 94.31 | 95.10 | 93.88 | 94.18 | 2,298,790 | +0.29(+0.31%) |
Apr 17, 2018 | 94.65 | 95.14 | 93.31 | 93.89 | 3,085,440 | +2.63(+2.88%) |
Apr 16, 2018 | 90.15 | 91.38 | 89.37 | 91.25 | 2,346,420 | +0.74(+0.82%) |
Apr 13, 2018 | 91.58 | 92.03 | 90.30 | 90.51 | 2,553,560 | -0.57(-0.63%) |
Apr 12, 2018 | 90.95 | 91.81 | 90.63 | 91.09 | 2,446,761 | +0.58(+0.64%) |
Apr 11, 2018 | 89.99 | 91.03 | 89.92 | 90.50 | 1,939,390 | -0.16(-0.18%) |
Apr 10, 2018 | 91.05 | 91.18 | 89.74 | 90.66 | 2,801,114 | +0.70(+0.77%) |
Apr 09, 2018 | 89.26 | 90.97 | 89.19 | 89.97 | 3,527,260 | +0.96(+1.08%) |
Apr 06, 2018 | 89.79 | 90.89 | 88.59 | 89.01 | 2,945,301 | -1.34(-1.48%) |
Apr 05, 2018 | 89.24 | 90.52 | 88.61 | 90.35 | 2,554,999 | +1.31(+1.47%) |
Apr 04, 2018 | 86.73 | 89.24 | 86.73 | 89.04 | 2,912,236 | +1.58(+1.81%) |
Apr 03, 2018 | 87.66 | 88.46 | 87.26 | 87.45 | 2,002,655 | -0.11(-0.13%) |
Apr 02, 2018 | 87.38 | 87.97 | 86.20 | 87.56 | 2,891,096 | -0.11(-0.13%) |
Mar 29, 2018 | 87.68 | 87.68 | 87.68 | 0 | +0.57(+0.66%) | |
Mar 28, 2018 | 86.85 | 88.89 | 86.84 | 87.11 | 2,408,780 | +0.48(+0.55%) |
Mar 27, 2018 | 87.16 | 87.58 | 86.16 | 86.63 | 2,206,700 | -0.21(-0.24%) |
Mar 26, 2018 | 85.65 | 87.31 | 85.34 | 86.83 | 2,193,015 | +2.43(+2.88%) |
Mar 23, 2018 | 86.07 | 86.52 | 84.25 | 84.41 | 2,754,535 | -1.58(-1.84%) |
Mar 22, 2018 | 86.52 | 87.50 | 85.93 | 85.99 | 2,438,017 | -1.15(-1.32%) |
Mar 21, 2018 | 87.70 | 88.71 | 87.11 | 87.14 | 4,086,822 | -0.40(-0.46%) |
Mar 20, 2018 | 88.22 | 88.31 | 87.05 | 87.55 | 2,829,577 | -0.59(-0.67%) |
Mar 19, 2018 | 89.50 | 90.02 | 87.51 | 88.14 | 2,586,707 | -1.30(-1.46%) |
Mar 16, 2018 | 87.71 | 89.79 | 87.53 | 89.44 | 5,471,234 | +1.87(+2.13%) |
Mar 15, 2018 | 90.18 | 90.44 | 86.50 | 87.57 | 10,911,500 | +3.97(+4.75%) |
Mar 14, 2018 | 83.93 | 84.12 | 83.00 | 83.60 | 4,157,481 | -0.31(-0.37%) |
Mar 13, 2018 | 83.27 | 85.29 | 83.07 | 83.91 | 4,255,301 | +0.86(+1.04%) |
Mar 12, 2018 | 81.76 | 83.28 | 81.59 | 83.05 | 3,991,526 | +1.57(+1.92%) |
Mar 09, 2018 | 81.27 | 81.71 | 80.17 | 81.48 | 3,763,254 | +0.83(+1.03%) |
Mar 08, 2018 | 83.99 | 84.24 | 80.64 | 80.65 | 4,339,551 | -3.13(-3.74%) |
Mar 07, 2018 | 84.95 | 83.78 | 5,661,370 | -3.80(-4.33%) | ||
Mar 06, 2018 | 87.64 | 88.28 | 86.08 | 87.57 | 4,309,821 | +0.01(+0.01%) |
Mar 05, 2018 | 87.76 | 88.11 | 87.22 | 87.56 | 2,587,242 | -0.80(-0.90%) |
Mar 02, 2018 | 88.79 | 89.13 | 86.97 | 88.36 | 3,072,625 | -0.97(-1.08%) |
Mar 01, 2018 | 88.63 | 89.87 | 87.89 | 89.33 | 1,981,785 | +0.67(+0.76%) |
Feb 28, 2018 | 90.08 | 90.27 | 88.65 | 88.65 | 1,955,918 | -0.87(-0.97%) |
Feb 27, 2018 | 91.81 | 92.27 | 88.93 | 89.52 | 2,274,682 | -1.90(-2.08%) |
Feb 26, 2018 | 91.59 | 92.06 | 90.55 | 91.43 | 1,508,713 | +0.33(+0.36%) |
Feb 23, 2018 | 90.70 | 91.21 | 89.71 | 91.10 | 1,779,603 | +1.03(+1.14%) |
Feb 22, 2018 | 90.07 | 1,312,639 | +0.78(+0.87%) | |||
Feb 21, 2018 | 88.92 | 90.80 | 88.92 | 89.29 | 2,345,250 | +0.67(+0.75%) |
Feb 20, 2018 | 89.08 | 90.26 | 87.79 | 88.62 | 3,317,858 | -2.97(-3.24%) |
Feb 16, 2018 | 91.59 | 91.59 | 91.59 | 0 | -0.67(-0.73%) | |
Feb 15, 2018 | 91.39 | 92.27 | 90.27 | 92.27 | 2,028,236 | +1.67(+1.84%) |
Feb 14, 2018 | 90.26 | 91.22 | 90.02 | 90.60 | 2,864,168 | -0.18(-0.20%) |
Feb 13, 2018 | 88.98 | 91.78 | 88.87 | 90.78 | 2,694,893 | +1.66(+1.86%) |
Feb 12, 2018 | 92.57 | 92.86 | 87.46 | 89.12 | 4,902,296 | -2.97(-3.23%) |
Feb 09, 2018 | 90.06 | 93.25 | 87.94 | 92.09 | 3,549,080 | +2.96(+3.32%) |
Feb 08, 2018 | 92.02 | 92.19 | 89.10 | 89.13 | 3,083,330 | -2.61(-2.84%) |
Feb 07, 2018 | 91.39 | 93.25 | 91.33 | 91.74 | 2,386,022 | +0.26(+0.29%) |
Feb 06, 2018 | 88.28 | 91.85 | 87.34 | 91.47 | 4,275,401 | +0.20(+0.22%) |
Feb 05, 2018 | 92.49 | 94.14 | 90.94 | 91.28 | 3,037,787 | -1.92(-2.06%) |
Feb 02, 2018 | 95.32 | 95.32 | 93.11 | 93.20 | 4,674,618 | -2.66(-2.78%) |
Feb 01, 2018 | 95.77 | 96.54 | 95.35 | 95.86 | 2,549,032 | -0.79(-0.81%) |
Jan 31, 2018 | 97.88 | 98.36 | 95.92 | 96.65 | 2,287,220 | -1.04(-1.06%) |
Jan 30, 2018 | 98.33 | 98.94 | 97.94 | 97.69 | 2,908,621 | -1.04(-1.05%) |
Jan 29, 2018 | 98.61 | 99.18 | 98.14 | 98.73 | 2,113,676 | +0.04(+0.04%) |
Jan 26, 2018 | 97.67 | 98.72 | 96.93 | 98.69 | 2,271,713 | +1.45(+1.49%) |
Jan 25, 2018 | 98.47 | 98.78 | 96.12 | 97.24 | 1,834,714 | +0.99(+1.03%) |
Jan 24, 2018 | 96.73 | 97.12 | 94.95 | 96.24 | 1,415,566 | -0.45(-0.47%) |
Jan 23, 2018 | 96.97 | 97.46 | 96.22 | 96.69 | 1,696,707 | +0.84(+0.88%) |
Jan 22, 2018 | 95.54 | 95.88 | 94.74 | 95.85 | 1,339,084 | +0.27(+0.28%) |
Jan 19, 2018 | 95.16 | 95.68 | 94.58 | 95.58 | 1,991,508 | +0.89(+0.94%) |
Jan 18, 2018 | 94.57 | 94.90 | 93.83 | 94.69 | 1,569,429 | +0.50(+0.53%) |
Jan 17, 2018 | 92.94 | 94.73 | 92.68 | 94.19 | 2,724,637 | +1.93(+2.09%) |
Jan 16, 2018 | 93.44 | 93.44 | 91.77 | 92.26 | 1,993,400 | -0.62(-0.67%) |
Jan 12, 2018 | 92.88 | 92.88 | 92.88 | 0 | +0.85(+0.93%) | |
Jan 11, 2018 | 88.72 | 92.16 | 88.66 | 92.03 | 3,498,830 | +3.20(+3.60%) |
Jan 10, 2018 | 89.24 | 88.83 | 1,567,477 | +0.50(+0.56%) | ||
Jan 09, 2018 | 88.84 | 88.84 | 87.97 | 88.33 | 2,806,306 | +0.09(+0.11%) |
Jan 08, 2018 | 89.61 | 90.02 | 88.22 | 88.24 | 2,228,674 | -1.23(-1.37%) |
Jan 05, 2018 | 89.38 | 89.63 | 88.82 | 89.47 | 2,636,962 | +0.59(+0.66%) |
Jan 04, 2018 | 88.05 | 89.52 | 87.72 | 88.88 | 3,110,161 | +1.03(+1.17%) |
Jan 03, 2018 | 88.11 | 88.28 | 87.50 | 87.85 | 1,950,213 | -0.07(-0.07%) |
Jan 02, 2018 | 87.45 | 88.35 | 87.23 | 87.92 | 2,127,558 | +0.98(+1.13%) |
Dec 29, 2017 | 86.93 | 86.93 | 86.93 | 0 | +0.40(+0.46%) | |
Dec 28, 2017 | 86.62 | 86.68 | 86.19 | 86.53 | 1,087,047 | -0.04(-0.04%) |
Dec 27, 2017 | 86.78 | 86.79 | 86.12 | 86.57 | 2,056,192 | +0.13(+0.15%) |
Dec 26, 2017 | 86.46 | 87.40 | 86.23 | 86.44 | 1,346,151 | -0.40(-0.46%) |
Dec 22, 2017 | 86.32 | 86.92 | 85.79 | 86.84 | 2,860,684 | +1.19(+1.39%) |
Dec 21, 2017 | 86.13 | 86.44 | 85.58 | 85.65 | 2,520,732 | -0.08(-0.10%) |
Dec 20, 2017 | 86.84 | 87.98 | 85.47 | 85.74 | 4,336,904 | -0.35(-0.40%) |
Dec 19, 2017 | 86.80 | 86.93 | 85.55 | 86.08 | 1,919,989 | -0.42(-0.49%) |
Dec 18, 2017 | 85.52 | 87.03 | 85.50 | 86.50 | 2,044,426 | +1.51(+1.78%) |
Dec 15, 2017 | 85.39 | 86.21 | 84.94 | 84.99 | 4,550,555 | +0.13(+0.15%) |
Dec 14, 2017 | 85.96 | 86.04 | 84.51 | 84.86 | 2,645,312 | -0.79(-0.93%) |
Dec 13, 2017 | 85.27 | 86.23 | 85.06 | 85.65 | 2,539,795 | +0.38(+0.45%) |
Dec 12, 2017 | 85.27 | 87.40 | 85.19 | 85.27 | 3,884,310 | -1.98(-2.27%) |
Dec 11, 2017 | 87.39 | 87.39 | 85.29 | 87.25 | 3,044,707 | -0.03(-0.03%) |
Dec 08, 2017 | 86.91 | 87.60 | 86.19 | 87.28 | 2,705,928 | +0.01(+0.01%) |
Dec 07, 2017 | 86.22 | 90.29 | 86.07 | 87.27 | 6,935,844 | +2.36(+2.77%) |
Dec 06, 2017 | 84.60 | 85.37 | 84.37 | 84.92 | 3,987,534 | +0.45(+0.53%) |
Dec 05, 2017 | 85.35 | 85.77 | 84.38 | 84.47 | 2,835,561 | -0.37(-0.44%) |
Dec 04, 2017 | 83.22 | 86.09 | 82.98 | 84.84 | 3,859,060 | +2.61(+3.17%) |
Dec 01, 2017 | 82.57 | 82.95 | 81.36 | 82.23 | 3,372,103 | -0.09(-0.11%) |
Nov 30, 2017 | 83.01 | 83.93 | 82.19 | 82.33 | 3,786,846 | -0.56(-0.68%) |
Nov 29, 2017 | 82.89 | 83.33 | 82.09 | 82.89 | 4,520,110 | +0.89(+1.08%) |
Nov 28, 2017 | 80.92 | 82.29 | 80.48 | 82.00 | 2,646,209 | +1.29(+1.60%) |
Nov 27, 2017 | 80.87 | 81.58 | 79.98 | 80.71 | 3,136,975 | +0.07(+0.08%) |
Nov 24, 2017 | 81.91 | 81.97 | 80.64 | 80.64 | 1,260,091 | -0.89(-1.09%) |
Nov 22, 2017 | 81.03 | 81.63 | 80.63 | 81.53 | 1,617,391 | +0.54(+0.67%) |
Nov 21, 2017 | 81.85 | 82.37 | 80.04 | 80.99 | 3,113,151 | -0.27(-0.33%) |
Nov 20, 2017 | 80.17 | 81.77 | 80.17 | 81.26 | 3,498,729 | +1.35(+1.68%) |
Nov 17, 2017 | 79.39 | 79.91 | 78.95 | 79.92 | 2,666,157 | +0.55(+0.69%) |
Nov 16, 2017 | 78.48 | 79.55 | 78.18 | 79.36 | 3,750,750 | +2.44(+3.17%) |
Nov 15, 2017 | 76.71 | 77.39 | 75.80 | 76.92 | 2,401,574 | -0.89(-1.14%) |
Nov 14, 2017 | 77.59 | 78.35 | 77.23 | 77.81 | 2,950,582 | -0.28(-0.36%) |
Nov 13, 2017 | 78.18 | 79.53 | 77.38 | 78.09 | 2,989,653 | -0.56(-0.71%) |
Nov 10, 2017 | 76.65 | 78.67 | 76.39 | 78.65 | 3,922,386 | +2.09(+2.73%) |
Nov 09, 2017 | 74.94 | 76.78 | 74.78 | 76.56 | 2,434,571 | +1.13(+1.50%) |
Nov 08, 2017 | 75.44 | 75.76 | 74.92 | 75.43 | 1,231,312 | +0.04(+0.05%) |
Nov 07, 2017 | 75.38 | 75.76 | 74.58 | 75.39 | 1,989,901 | -0.02(-0.02%) |
Nov 06, 2017 | 76.29 | 76.30 | 75.24 | 75.41 | 1,600,955 | -1.11(-1.45%) |
Nov 03, 2017 | 76.55 | 77.43 | 76.12 | 76.52 | 2,146,952 | -0.60(-0.78%) |
Nov 02, 2017 | 76.10 | 78.12 | 75.05 | 77.12 | 1,993,261 | +1.20(+1.58%) |
Nov 01, 2017 | 75.91 | 76.32 | 75.20 | 75.92 | 1,591,722 | +0.36(+0.48%) |
Oct 31, 2017 | 75.91 | 76.75 | 75.23 | 75.56 | 2,418,553 | -0.36(-0.48%) |
Oct 30, 2017 | 77.51 | 77.58 | 75.80 | 75.92 | 2,516,372 | -1.90(-2.44%) |
Oct 27, 2017 | 78.51 | 78.51 | 77.12 | 77.82 | 1,953,493 | -1.04(-1.32%) |
Oct 26, 2017 | 78.64 | 79.51 | 78.40 | 78.86 | 1,839,489 | +0.37(+0.48%) |
Oct 25, 2017 | 78.52 | 78.70 | 77.94 | 78.48 | 1,424,012 | -0.12(-0.15%) |
Oct 24, 2017 | 78.52 | 78.76 | 77.63 | 78.61 | 1,772,233 | +0.17(+0.21%) |
Oct 23, 2017 | 78.44 | 79.32 | 78.30 | 78.44 | 2,388,786 | +0.29(+0.37%) |
Oct 20, 2017 | 77.85 | 78.32 | 77.66 | 78.15 | 2,322,960 | +0.65(+0.84%) |
Oct 19, 2017 | 77.36 | 77.84 | 77.28 | 77.49 | 1,771,922 | +0.10(+0.13%) |
Oct 18, 2017 | 76.80 | 77.78 | 76.76 | 77.39 | 3,759,046 | +0.65(+0.85%) |
Oct 17, 2017 | 76.78 | 77.11 | 76.40 | 76.74 | 1,462,597 | -0.02(-0.02%) |
Oct 16, 2017 | 76.98 | 77.11 | 76.47 | 76.76 | 1,593,846 | -0.42(-0.54%) |
Oct 13, 2017 | 76.95 | 77.75 | 76.56 | 77.18 | 2,156,979 | +0.36(+0.47%) |
Oct 12, 2017 | 76.84 | 77.25 | 76.30 | 76.81 | 2,020,415 | -0.34(-0.44%) |
Oct 11, 2017 | 75.65 | 77.36 | 75.62 | 77.15 | 3,197,716 | +1.50(+1.98%) |
Oct 10, 2017 | 74.82 | 75.92 | 74.59 | 75.65 | 2,040,240 | +1.65(+2.22%) |
Oct 09, 2017 | 75.29 | 75.39 | 73.68 | 74.01 | 2,559,170 | -1.07(-1.43%) |
Oct 06, 2017 | 75.61 | 75.86 | 74.84 | 75.08 | 2,105,872 | -0.83(-1.10%) |
Oct 05, 2017 | 75.74 | 76.39 | 75.74 | 75.91 | 1,587,116 | +0.18(+0.23%) |
Oct 04, 2017 | 75.97 | 76.40 | 75.60 | 75.74 | 1,678,248 | -0.10(-0.14%) |
Oct 03, 2017 | 76.31 | 76.49 | 75.49 | 75.84 | 2,207,106 | -0.47(-0.61%) |
Oct 02, 2017 | 75.46 | 76.32 | 75.17 | 76.31 | 2,061,271 | +0.79(+1.05%) |
Sep 29, 2017 | 74.69 | 75.75 | 74.56 | 75.51 | 2,667,690 | +0.96(+1.29%) |
Sep 28, 2017 | 74.33 | 74.68 | 73.65 | 74.55 | 2,476,130 | +0.08(+0.11%) |
Sep 27, 2017 | 73.86 | 74.59 | 73.47 | 74.47 | 2,725,679 | +0.56(+0.76%) |
Sep 26, 2017 | 73.68 | 74.24 | 73.42 | 73.91 | 2,695,684 | -0.01(-0.01%) |
Sep 25, 2017 | 71.91 | 73.95 | 71.86 | 73.92 | 3,184,796 | +1.57(+2.16%) |
Sep 22, 2017 | 71.53 | 72.45 | 71.34 | 72.36 | 3,771,010 | +0.83(+1.16%) |
Sep 21, 2017 | 72.29 | 72.36 | 71.38 | 71.53 | 1,835,507 | -0.73(-1.01%) |
Sep 20, 2017 | 71.89 | 72.39 | 70.93 | 72.25 | 1,896,028 | +0.52(+0.73%) |
Sep 19, 2017 | 72.07 | 72.07 | 71.08 | 71.73 | 2,253,453 | -0.27(-0.38%) |
Sep 18, 2017 | 72.40 | 73.45 | 71.97 | 72.00 | 3,773,474 | -0.30(-0.41%) |
Sep 15, 2017 | 71.66 | 72.48 | 71.35 | 72.30 | 4,450,427 | +0.34(+0.48%) |
Sep 14, 2017 | 72.15 | 72.35 | 71.57 | 71.95 | 2,532,095 | -0.57(-0.78%) |
Sep 13, 2017 | 71.71 | 73.29 | 71.57 | 72.52 | 3,898,630 | +0.82(+1.14%) |
Sep 12, 2017 | 70.89 | 72.54 | 70.67 | 71.70 | 3,049,169 | +0.92(+1.30%) |
Sep 11, 2017 | 70.61 | 71.14 | 70.34 | 70.78 | 4,460,385 | +0.38(+0.54%) |
Sep 08, 2017 | 71.08 | 71.60 | 69.24 | 70.40 | 5,484,945 | -0.77(-1.09%) |
Sep 07, 2017 | 70.36 | 71.19 | 70.00 | 71.17 | 3,699,677 | +1.02(+1.46%) |
Sep 06, 2017 | 69.60 | 70.43 | 69.36 | 70.15 | 2,722,379 | +0.87(+1.25%) |
Sep 05, 2017 | 67.31 | 69.55 | 67.31 | 69.28 | 3,749,373 | +1.70(+2.51%) |
Sep 01, 2017 | 67.81 | 68.43 | 66.90 | 67.59 | 3,967,494 | -0.02(-0.03%) |
Aug 31, 2017 | 67.55 | 68.66 | 65.50 | 67.60 | 13,347,240 | -3.89(-5.43%) |
Aug 30, 2017 | 71.47 | 71.72 | 70.72 | 71.49 | 4,539,899 | -0.15(-0.21%) |
Aug 29, 2017 | 71.44 | 71.97 | 71.07 | 71.64 | 2,552,699 | -0.45(-0.62%) |
Aug 28, 2017 | 72.43 | 73.25 | 72.04 | 72.09 | 3,009,213 | -0.28(-0.39%) |
Aug 25, 2017 | 71.17 | 72.52 | 70.21 | 72.36 | 2,660,758 | +1.84(+2.62%) |
Aug 24, 2017 | 73.85 | 74.26 | 69.99 | 70.52 | 5,278,020 | -0.60(-0.84%) |
Aug 23, 2017 | 70.81 | 71.19 | 70.29 | 71.12 | 2,180,604 | -0.12(-0.17%) |
Aug 22, 2017 | 70.02 | 71.26 | 70.00 | 71.24 | 2,929,739 | +1.63(+2.34%) |
Aug 21, 2017 | 69.09 | 70.05 | 68.79 | 69.61 | 2,037,444 | +0.83(+1.21%) |
Aug 18, 2017 | 68.87 | 69.35 | 68.45 | 68.78 | 2,450,161 | -0.42(-0.61%) |
Aug 17, 2017 | 69.16 | 69.62 | 68.36 | 69.20 | 4,219,303 | -0.21(-0.31%) |
Aug 16, 2017 | 69.14 | 69.72 | 68.71 | 69.41 | 3,004,687 | +0.80(+1.17%) |
Aug 15, 2017 | 71.34 | 71.34 | 68.52 | 68.61 | 4,298,167 | -2.73(-3.83%) |
Aug 14, 2017 | 71.02 | 71.73 | 70.68 | 71.34 | 3,346,064 | +1.01(+1.43%) |
Aug 11, 2017 | 70.24 | 70.94 | 69.89 | 70.33 | 1,875,988 | -0.08(-0.12%) |
Aug 10, 2017 | 71.11 | 71.66 | 70.38 | 70.42 | 2,477,174 | -1.46(-2.03%) |
Aug 09, 2017 | 71.00 | 72.01 | 70.39 | 71.88 | 2,712,675 | +0.43(+0.60%) |
Aug 08, 2017 | 71.28 | 72.03 | 71.21 | 71.45 | 2,634,006 | +0.26(+0.37%) |
Aug 07, 2017 | 69.77 | 71.31 | 69.54 | 71.19 | 2,205,808 | +1.44(+2.07%) |
Aug 04, 2017 | 69.64 | 69.82 | 69.04 | 69.75 | 1,479,886 | +0.34(+0.50%) |
Aug 03, 2017 | 69.73 | 70.22 | 69.35 | 69.40 | 1,824,396 | -0.20(-0.29%) |
Aug 02, 2017 | 70.17 | 70.80 | 69.51 | 69.61 | 3,244,969 | -0.75(-1.07%) |
Aug 01, 2017 | 70.42 | 71.27 | 70.08 | 70.36 | 3,408,244 | +0.34(+0.48%) |
Jul 31, 2017 | 70.00 | 70.37 | 69.26 | 70.03 | 1,699,064 | +0.38(+0.55%) |
Jul 28, 2017 | 69.67 | 70.13 | 69.01 | 69.64 | 2,195,490 | -0.34(-0.49%) |
Jul 27, 2017 | 69.50 | 70.14 | 69.03 | 69.99 | 2,463,962 | +0.48(+0.70%) |
Jul 26, 2017 | 68.43 | 69.57 | 67.94 | 69.50 | 2,322,001 | +0.96(+1.40%) |
Jul 25, 2017 | 67.31 | 68.93 | 66.95 | 68.54 | 1,936,915 | +1.48(+2.21%) |
Jul 24, 2017 | 67.06 | 67.36 | 66.66 | 67.06 | 2,263,208 | -0.20(-0.30%) |
Jul 21, 2017 | 66.38 | 67.45 | 66.20 | 67.27 | 3,425,822 | +0.79(+1.19%) |
Jul 20, 2017 | 66.70 | 66.78 | 66.19 | 66.48 | 2,325,607 | -0.04(-0.06%) |
Jul 19, 2017 | 66.16 | 66.66 | 66.00 | 66.51 | 1,704,578 | +0.55(+0.83%) |
Jul 18, 2017 | 66.75 | 66.79 | 65.64 | 65.96 | 2,062,238 | -1.00(-1.49%) |
Jul 17, 2017 | 66.28 | 67.52 | 66.16 | 66.96 | 2,372,991 | +0.68(+1.03%) |
Jul 14, 2017 | 65.78 | 66.50 | 65.75 | 66.28 | 3,387,819 | +0.52(+0.79%) |
Jul 13, 2017 | 65.73 | 66.41 | 65.60 | 65.76 | 3,298,810 | +0.83(+1.28%) |
Jul 12, 2017 | 64.67 | 65.17 | 64.39 | 64.93 | 3,350,473 | +0.61(+0.94%) |
Jul 11, 2017 | 64.75 | 65.17 | 64.18 | 64.32 | 8,348,588 | -0.42(-0.65%) |
Jul 10, 2017 | 65.24 | 65.36 | 64.00 | 64.74 | 3,733,415 | -0.69(-1.05%) |
Jul 07, 2017 | 65.35 | 65.73 | 64.99 | 65.43 | 1,677,535 | +0.43(+0.66%) |
Jul 06, 2017 | 65.98 | 66.11 | 64.85 | 65.00 | 1,951,059 | -1.12(-1.70%) |
Jul 05, 2017 | 66.84 | 67.10 | 65.75 | 66.13 | 2,917,249 | -0.64(-0.96%) |
Jul 03, 2017 | 67.33 | 67.76 | 66.53 | 66.77 | 1,316,842 | -0.15(-0.22%) |
Jun 30, 2017 | 66.18 | 67.29 | 65.95 | 66.92 | 3,025,961 | +1.16(+1.76%) |
Jun 29, 2017 | 66.35 | 66.66 | 65.56 | 65.76 | 3,185,706 | -0.59(-0.90%) |
Jun 28, 2017 | 66.16 | 66.89 | 65.67 | 66.35 | 2,740,227 | +0.64(+0.97%) |
Jun 27, 2017 | 65.21 | 66.76 | 65.16 | 65.71 | 2,934,917 | +0.35(+0.54%) |
Jun 26, 2017 | 65.03 | 65.87 | 64.52 | 65.36 | 3,403,729 | +0.61(+0.95%) |
Jun 23, 2017 | 65.84 | 66.02 | 64.52 | 64.74 | 8,417,495 | -1.23(-1.87%) |
Jun 22, 2017 | 66.37 | 66.55 | 65.62 | 65.98 | 2,725,506 | -0.60(-0.91%) |
Jun 21, 2017 | 66.26 | 67.19 | 66.12 | 66.58 | 3,264,252 | +0.31(+0.46%) |
Jun 20, 2017 | 66.71 | 67.51 | 66.19 | 66.28 | 4,268,289 | -0.28(-0.42%) |
Jun 19, 2017 | 65.75 | 67.06 | 64.89 | 66.55 | 6,550,339 | +1.47(+2.25%) |
Jun 16, 2017 | 63.23 | 66.25 | 61.24 | 65.09 | 12,835,678 | -2.04(-3.04%) |
Jun 15, 2017 | 69.46 | 69.54 | 66.42 | 67.13 | 4,640,407 | -3.10(-4.41%) |
Jun 14, 2017 | 70.33 | 70.50 | 69.37 | 70.23 | 1,420,348 | -0.05(-0.07%) |
Jun 13, 2017 | 69.80 | 70.54 | 69.27 | 70.28 | 1,504,004 | +0.56(+0.80%) |
Jun 12, 2017 | 69.78 | 71.06 | 69.25 | 69.72 | 2,873,615 | -0.10(-0.15%) |
Jun 09, 2017 | 68.64 | 69.95 | 67.92 | 69.82 | 3,463,048 | +1.42(+2.08%) |
Jun 08, 2017 | 69.81 | 68.32 | 68.40 | 2,809,822 | -0.35(-0.51%) | |
Jun 07, 2017 | 70.24 | 70.32 | 68.63 | 68.75 | 4,767,412 | -1.18(-1.69%) |
Jun 06, 2017 | 71.58 | 71.69 | 69.66 | 69.93 | 5,403,631 | -2.76(-3.79%) |
Jun 05, 2017 | 72.96 | 73.33 | 72.02 | 72.69 | 2,857,012 | -0.56(-0.76%) |
Jun 02, 2017 | 72.97 | 73.59 | 72.25 | 73.25 | 4,199,194 | +0.67(+0.92%) |