Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.86 | 94.94 | 93.20 | 93.68 | 4,266,762 | -0.37(-0.39%) |
May 30, 2018 | 93.27 | 94.80 | 93.01 | 94.05 | 2,798,299 | +1.10(+1.19%) |
May 29, 2018 | 92.36 | 93.27 | 91.87 | 92.95 | 2,165,665 | -0.03(-0.04%) |
May 25, 2018 | 92.98 | 92.98 | 92.98 | 0 | -0.22(-0.23%) | |
May 24, 2018 | 94.34 | 94.65 | 93.05 | 93.20 | 2,946,914 | -0.99(-1.06%) |
May 23, 2018 | 92.24 | 94.32 | 92.06 | 94.19 | 2,313,053 | +0.97(+1.05%) |
May 22, 2018 | 94.94 | 95.58 | 93.07 | 93.22 | 2,487,598 | -1.29(-1.36%) |
May 21, 2018 | 95.66 | 96.33 | 93.33 | 94.51 | 3,348,106 | -0.20(-0.22%) |
May 18, 2018 | 93.76 | 96.86 | 93.37 | 94.71 | 4,842,409 | +1.01(+1.08%) |
May 17, 2018 | 94.52 | 95.35 | 93.50 | 93.70 | 1,867,117 | -0.73(-0.77%) |
May 16, 2018 | 96.36 | 96.48 | 94.21 | 94.43 | 1,525,862 | -1.72(-1.79%) |
May 15, 2018 | 95.66 | 96.67 | 94.41 | 96.15 | 1,533,776 | -0.10(-0.11%) |
May 14, 2018 | 98.76 | 98.91 | 95.68 | 96.25 | 2,532,462 | -1.90(-1.94%) |
May 11, 2018 | 97.66 | 98.35 | 97.08 | 98.15 | 1,992,312 | +0.10(+0.10%) |
May 10, 2018 | 95.13 | 98.23 | 95.09 | 98.06 | 3,110,500 | +3.63(+3.85%) |
May 09, 2018 | 93.05 | 94.94 | 93.01 | 94.42 | 1,437,392 | +1.41(+1.52%) |
May 08, 2018 | 92.35 | 93.08 | 92.01 | 93.01 | 1,952,419 | +0.46(+0.50%) |
May 07, 2018 | 92.03 | 92.88 | 91.56 | 92.55 | 941,084 | +1.00(+1.09%) |
May 04, 2018 | 90.17 | 92.52 | 90.04 | 91.55 | 1,685,614 | +1.01(+1.11%) |
May 03, 2018 | 90.20 | 90.85 | 89.35 | 90.54 | 1,727,311 | +0.26(+0.29%) |
May 02, 2018 | 90.46 | 90.90 | 89.95 | 90.28 | 2,025,036 | -0.50(-0.55%) |
May 01, 2018 | 90.46 | 90.88 | 89.53 | 90.78 | 2,565,562 | -0.03(-0.03%) |
Apr 30, 2018 | 90.66 | 91.51 | 90.08 | 90.81 | 1,558,837 | +0.14(+0.16%) |
Apr 27, 2018 | 90.97 | 91.26 | 89.77 | 90.66 | 1,579,955 | +0.44(+0.48%) |
Apr 26, 2018 | 90.38 | 91.06 | 89.62 | 90.23 | 1,787,148 | +0.54(+0.60%) |
Apr 25, 2018 | 91.19 | 91.22 | 89.36 | 89.69 | 2,271,978 | -1.59(-1.75%) |
Apr 24, 2018 | 92.50 | 93.33 | 90.68 | 91.28 | 3,732,944 | -0.72(-0.79%) |
Apr 23, 2018 | 93.14 | 93.17 | 91.52 | 92.00 | 2,010,547 | -0.70(-0.76%) |
Apr 20, 2018 | 92.39 | 93.06 | 91.21 | 92.71 | 3,846,119 | +0.31(+0.34%) |
Apr 19, 2018 | 93.07 | 93.46 | 91.11 | 92.39 | 4,286,924 | -1.33(-1.42%) |
Apr 18, 2018 | 92.88 | 94.27 | 92.36 | 93.72 | 6,211,306 | +3.86(+4.29%) |
Apr 17, 2018 | 88.28 | 90.33 | 88.02 | 89.87 | 4,716,378 | +2.81(+3.22%) |
Apr 16, 2018 | 86.05 | 88.71 | 85.86 | 87.06 | 6,618,372 | +4.37(+5.29%) |
Apr 13, 2018 | 83.81 | 83.81 | 82.13 | 82.68 | 4,257,243 | -0.55(-0.66%) |
Apr 12, 2018 | 83.34 | 83.68 | 82.68 | 83.24 | 2,300,036 | +0.45(+0.54%) |
Apr 11, 2018 | 82.53 | 84.01 | 82.17 | 82.79 | 3,034,432 | -0.18(-0.21%) |
Apr 10, 2018 | 83.00 | 84.18 | 82.64 | 82.96 | 3,196,402 | +0.87(+1.06%) |
Apr 09, 2018 | 81.22 | 83.54 | 81.22 | 82.09 | 1,868,919 | +1.24(+1.53%) |
Apr 06, 2018 | 82.29 | 83.47 | 80.29 | 80.85 | 3,398,557 | -2.15(-2.59%) |
Apr 05, 2018 | 83.66 | 83.81 | 82.33 | 83.00 | 1,541,488 | -0.01(-0.02%) |
Apr 04, 2018 | 80.18 | 83.26 | 80.14 | 83.02 | 2,959,647 | +1.34(+1.64%) |
Apr 03, 2018 | 82.72 | 82.79 | 80.98 | 81.68 | 2,514,542 | -0.42(-0.51%) |
Apr 02, 2018 | 82.79 | 83.17 | 80.97 | 82.10 | 2,268,591 | -0.54(-0.65%) |
Mar 29, 2018 | 82.64 | 82.64 | 82.64 | 0 | +0.90(+1.10%) | |
Mar 28, 2018 | 83.99 | 83.99 | 81.31 | 81.74 | 2,678,293 | -2.33(-2.77%) |
Mar 27, 2018 | 86.80 | 87.46 | 83.30 | 84.07 | 2,775,413 | -1.81(-2.11%) |
Mar 26, 2018 | 84.26 | 86.17 | 84.21 | 85.88 | 2,051,930 | +2.71(+3.25%) |
Mar 23, 2018 | 83.22 | 86.59 | 81.52 | 83.17 | 3,937,515 | -0.03(-0.03%) |
Mar 22, 2018 | 83.99 | 84.50 | 83.01 | 83.20 | 1,313,779 | -1.53(-1.81%) |
Mar 21, 2018 | 85.94 | 85.94 | 84.43 | 84.73 | 1,651,268 | -1.23(-1.43%) |
Mar 20, 2018 | 85.82 | 87.51 | 85.46 | 85.97 | 1,980,673 | +0.39(+0.45%) |
Mar 19, 2018 | 84.16 | 86.02 | 83.64 | 85.58 | 2,190,219 | +0.76(+0.90%) |
Mar 16, 2018 | 85.29 | 86.58 | 84.73 | 84.82 | 3,170,507 | -0.71(-0.83%) |
Mar 15, 2018 | 85.42 | 85.84 | 84.89 | 85.52 | 2,358,958 | +0.52(+0.61%) |
Mar 14, 2018 | 85.10 | 85.13 | 84.15 | 85.01 | 2,197,069 | +0.49(+0.58%) |
Mar 13, 2018 | 86.67 | 86.88 | 84.08 | 84.52 | 2,708,649 | -2.15(-2.48%) |
Mar 12, 2018 | 85.67 | 87.06 | 85.01 | 86.67 | 4,833,754 | +0.92(+1.07%) |
Mar 09, 2018 | 84.74 | 85.88 | 84.23 | 85.75 | 2,779,316 | +1.58(+1.88%) |
Mar 08, 2018 | 85.19 | 85.87 | 83.77 | 84.17 | 1,789,800 | -0.50(-0.59%) |
Mar 07, 2018 | 84.82 | 84.67 | 3,083,631 | +2.53(+3.09%) | ||
Mar 06, 2018 | 80.92 | 82.40 | 80.45 | 82.13 | 5,118,016 | +1.56(+1.94%) |
Mar 05, 2018 | 77.92 | 80.90 | 77.61 | 80.57 | 6,248,362 | +1.29(+1.63%) |
Mar 02, 2018 | 78.66 | 80.75 | 77.20 | 79.28 | 11,899,222 | -4.99(-5.92%) |
Mar 01, 2018 | 89.27 | 89.75 | 83.13 | 84.26 | 9,251,915 | -5.51(-6.14%) |
Feb 28, 2018 | 88.82 | 91.06 | 88.72 | 89.78 | 3,286,053 | +1.98(+2.25%) |
Feb 27, 2018 | 87.63 | 88.97 | 87.34 | 87.80 | 3,076,033 | +0.13(+0.15%) |
Feb 26, 2018 | 86.44 | 87.89 | 86.06 | 87.67 | 2,631,397 | +1.53(+1.77%) |
Feb 23, 2018 | 86.14 | 86.46 | 84.69 | 86.14 | 2,915,932 | +0.81(+0.95%) |
Feb 22, 2018 | 85.96 | 85.33 | 2,317,091 | +1.56(+1.86%) | ||
Feb 21, 2018 | 84.73 | 86.22 | 83.66 | 83.77 | 2,232,180 | -0.45(-0.53%) |
Feb 20, 2018 | 84.08 | 84.74 | 83.50 | 84.22 | 2,804,483 | -0.65(-0.76%) |
Feb 16, 2018 | 84.87 | 84.87 | 84.87 | 0 | +0.63(+0.75%) | |
Feb 15, 2018 | 85.27 | 85.61 | 82.34 | 84.24 | 3,239,309 | -0.55(-0.64%) |
Feb 14, 2018 | 81.36 | 85.00 | 81.22 | 84.78 | 4,168,609 | +2.96(+3.61%) |
Feb 13, 2018 | 78.98 | 81.93 | 78.44 | 81.82 | 3,183,543 | +2.38(+3.00%) |
Feb 12, 2018 | 77.69 | 79.93 | 77.31 | 79.44 | 3,757,361 | +2.35(+3.05%) |
Feb 09, 2018 | 74.96 | 78.32 | 74.15 | 77.09 | 3,969,736 | +3.18(+4.31%) |
Feb 08, 2018 | 77.20 | 77.87 | 73.91 | 73.91 | 4,347,207 | -3.03(-3.93%) |
Feb 07, 2018 | 78.61 | 80.88 | 76.78 | 76.93 | 3,556,378 | -1.81(-2.30%) |
Feb 06, 2018 | 77.18 | 79.87 | 75.96 | 78.74 | 4,669,135 | -1.83(-2.27%) |
Feb 05, 2018 | 81.82 | 82.57 | 79.09 | 80.58 | 4,904,724 | -3.05(-3.64%) |
Feb 02, 2018 | 85.63 | 86.91 | 82.27 | 83.62 | 5,884,314 | -2.04(-2.38%) |
Feb 01, 2018 | 84.12 | 88.13 | 84.12 | 85.66 | 6,297,418 | +1.31(+1.55%) |
Jan 31, 2018 | 82.31 | 87.10 | 81.78 | 84.35 | 10,030,580 | +3.44(+4.25%) |
Jan 30, 2018 | 83.64 | 84.02 | 83.51 | 80.91 | 13,729,889 | -4.30(-5.05%) |
Jan 29, 2018 | 101.02 | 103.15 | 84.66 | 85.21 | 29,354,002 | -17.00(-16.63%) |
Jan 26, 2018 | 98.95 | 112.43 | 98.29 | 102.21 | 40,807,232 | +8.43(+8.99%) |
Jan 25, 2018 | 93.80 | 94.94 | 93.18 | 93.78 | 1,652,470 | +0.38(+0.41%) |
Jan 24, 2018 | 93.35 | 94.25 | 92.51 | 93.40 | 2,110,985 | -0.61(-0.65%) |
Jan 23, 2018 | 93.35 | 94.12 | 93.16 | 94.01 | 1,973,641 | +0.87(+0.93%) |
Jan 22, 2018 | 93.63 | 91.89 | 93.14 | 1,850,463 | +0.44(+0.48%) | |
Jan 19, 2018 | 92.43 | 93.10 | 92.33 | 92.70 | 1,888,905 | +0.28(+0.30%) |
Jan 18, 2018 | 91.99 | 92.80 | 91.32 | 92.42 | 1,597,292 | +0.20(+0.22%) |
Jan 17, 2018 | 90.63 | 92.67 | 90.21 | 92.22 | 2,134,196 | +2.17(+2.41%) |
Jan 16, 2018 | 90.77 | 91.62 | 89.99 | 90.04 | 2,035,162 | -0.27(-0.29%) |
Jan 12, 2018 | 90.31 | 90.31 | 90.31 | 0 | -0.50(-0.56%) | |
Jan 11, 2018 | 89.76 | 90.85 | 89.18 | 90.81 | 1,975,098 | +2.76(+3.13%) |
Jan 10, 2018 | 88.05 | 88.05 | 1,865,045 | -0.03(-0.04%) | ||
Jan 09, 2018 | 89.16 | 89.27 | 87.85 | 88.09 | 1,944,341 | -1.11(-1.25%) |
Jan 08, 2018 | 89.27 | 89.35 | 88.58 | 89.20 | 1,874,218 | -0.25(-0.27%) |
Jan 05, 2018 | 89.78 | 90.14 | 89.27 | 89.44 | 1,460,988 | +0.01(+0.02%) |
Jan 04, 2018 | 88.84 | 90.49 | 88.70 | 89.43 | 2,435,329 | +0.82(+0.93%) |
Jan 03, 2018 | 87.21 | 89.26 | 87.09 | 88.60 | 2,750,918 | +1.87(+2.15%) |
Jan 02, 2018 | 85.99 | 86.87 | 85.67 | 86.74 | 1,883,484 | +1.34(+1.57%) |
Dec 29, 2017 | 85.40 | 85.40 | 85.40 | 0 | -0.88(-1.02%) | |
Dec 28, 2017 | 86.76 | 86.76 | 85.83 | 86.27 | 1,744,936 | -0.24(-0.28%) |
Dec 27, 2017 | 86.95 | 87.19 | 86.37 | 86.51 | 1,813,728 | -0.41(-0.47%) |
Dec 26, 2017 | 86.71 | 87.22 | 86.25 | 86.92 | 1,409,134 | -0.09(-0.10%) |
Dec 22, 2017 | 86.73 | 87.43 | 86.35 | 87.01 | 1,146,283 | +0.35(+0.41%) |
Dec 21, 2017 | 87.49 | 87.90 | 86.55 | 86.66 | 1,988,562 | -0.99(-1.13%) |
Dec 20, 2017 | 87.53 | 88.20 | 86.32 | 87.64 | 2,482,141 | +0.33(+0.37%) |
Dec 19, 2017 | 87.11 | 87.40 | 86.30 | 87.32 | 2,667,683 | -0.51(-0.58%) |
Dec 18, 2017 | 85.18 | 88.23 | 85.09 | 87.83 | 4,448,339 | +3.47(+4.11%) |
Dec 15, 2017 | 82.66 | 84.59 | 82.18 | 84.36 | 2,825,646 | +1.74(+2.10%) |
Dec 14, 2017 | 83.29 | 84.45 | 82.57 | 82.62 | 2,470,764 | -0.42(-0.51%) |
Dec 13, 2017 | 81.89 | 83.73 | 81.87 | 83.04 | 2,835,498 | +1.25(+1.52%) |
Dec 12, 2017 | 82.46 | 83.02 | 81.57 | 81.80 | 2,595,461 | -0.72(-0.87%) |
Dec 11, 2017 | 81.35 | 82.68 | 81.35 | 82.51 | 1,923,055 | +1.04(+1.27%) |
Dec 08, 2017 | 80.75 | 82.13 | 80.41 | 81.48 | 2,341,643 | +1.60(+2.00%) |
Dec 07, 2017 | 79.74 | 80.85 | 79.62 | 79.88 | 3,427,558 | +0.37(+0.47%) |
Dec 06, 2017 | 77.82 | 79.66 | 77.53 | 79.50 | 2,923,738 | +1.45(+1.86%) |
Dec 05, 2017 | 78.28 | 79.34 | 77.03 | 78.05 | 3,932,269 | -0.37(-0.48%) |
Dec 04, 2017 | 85.00 | 85.14 | 77.97 | 78.42 | 7,275,136 | -6.37(-7.51%) |
Dec 01, 2017 | 80.75 | 86.15 | 80.35 | 84.80 | 8,448,408 | +2.95(+3.60%) |
Nov 30, 2017 | 83.13 | 83.13 | 80.33 | 81.84 | 6,469,855 | +0.47(+0.58%) |
Nov 29, 2017 | 86.84 | 86.95 | 80.65 | 81.37 | 6,687,699 | -5.40(-6.22%) |
Nov 28, 2017 | 86.38 | 86.93 | 86.04 | 86.77 | 5,122,351 | +0.77(+0.90%) |
Nov 27, 2017 | 85.18 | 86.31 | 84.91 | 86.00 | 3,719,848 | +1.36(+1.60%) |
Nov 24, 2017 | 84.67 | 84.83 | 83.56 | 84.65 | 1,091,252 | +0.43(+0.51%) |
Nov 22, 2017 | 85.54 | 85.66 | 84.18 | 84.22 | 2,250,081 | -1.23(-1.44%) |
Nov 21, 2017 | 85.10 | 86.08 | 84.97 | 85.44 | 3,078,605 | +0.91(+1.07%) |
Nov 20, 2017 | 84.35 | 84.73 | 84.14 | 84.54 | 2,764,351 | +0.55(+0.65%) |
Nov 17, 2017 | 83.02 | 84.16 | 82.95 | 83.99 | 2,298,473 | +0.37(+0.45%) |
Nov 16, 2017 | 82.85 | 84.12 | 82.80 | 83.62 | 2,371,550 | +1.04(+1.25%) |
Nov 15, 2017 | 82.54 | 83.08 | 82.13 | 82.58 | 2,726,736 | -0.87(-1.05%) |
Nov 14, 2017 | 82.81 | 83.56 | 82.73 | 83.45 | 2,835,069 | +0.43(+0.52%) |
Nov 13, 2017 | 83.13 | 83.43 | 82.48 | 83.02 | 2,211,567 | -0.21(-0.25%) |
Nov 10, 2017 | 82.30 | 83.28 | 82.30 | 83.24 | 1,877,968 | +0.80(+0.98%) |
Nov 09, 2017 | 81.60 | 82.59 | 81.41 | 82.43 | 2,061,063 | +0.29(+0.35%) |
Nov 08, 2017 | 81.71 | 82.79 | 81.60 | 82.14 | 2,143,858 | +0.08(+0.10%) |
Nov 07, 2017 | 81.59 | 82.55 | 81.57 | 82.06 | 2,303,461 | +0.83(+1.02%) |
Nov 06, 2017 | 80.40 | 81.71 | 80.37 | 81.23 | 2,824,022 | +0.87(+1.08%) |
Nov 03, 2017 | 80.88 | 81.05 | 79.81 | 80.37 | 1,979,552 | -0.65(-0.81%) |
Nov 02, 2017 | 80.81 | 81.36 | 80.19 | 81.02 | 5,914,527 | -0.15(-0.18%) |
Nov 01, 2017 | 81.77 | 81.98 | 80.86 | 81.17 | 2,297,348 | -0.39(-0.48%) |
Oct 31, 2017 | 81.72 | 81.81 | 81.14 | 81.56 | 2,394,828 | -0.16(-0.20%) |
Oct 30, 2017 | 82.28 | 82.28 | 81.31 | 81.72 | 1,600,354 | -0.71(-0.86%) |
Oct 27, 2017 | 81.48 | 82.51 | 81.12 | 82.43 | 2,368,807 | +1.34(+1.65%) |
Oct 26, 2017 | 81.22 | 81.42 | 80.67 | 81.10 | 1,597,260 | +0.07(+0.09%) |
Oct 25, 2017 | 81.53 | 81.61 | 80.52 | 81.02 | 3,515,277 | -0.50(-0.61%) |
Oct 24, 2017 | 81.07 | 81.52 | 80.70 | 81.52 | 2,765,331 | +0.35(+0.44%) |
Oct 23, 2017 | 80.91 | 81.46 | 80.75 | 81.16 | 2,342,714 | +0.52(+0.65%) |
Oct 20, 2017 | 80.11 | 80.90 | 80.11 | 80.64 | 2,289,488 | +0.64(+0.80%) |
Oct 19, 2017 | 79.15 | 80.00 | 79.07 | 80.00 | 2,297,338 | +0.55(+0.69%) |
Oct 18, 2017 | 78.86 | 79.53 | 78.86 | 79.45 | 4,526,986 | +0.68(+0.87%) |
Oct 17, 2017 | 78.45 | 78.94 | 78.36 | 78.77 | 2,706,304 | +0.31(+0.39%) |
Oct 16, 2017 | 77.68 | 78.62 | 77.67 | 78.47 | 4,802,111 | +1.04(+1.35%) |
Oct 13, 2017 | 77.37 | 77.80 | 77.35 | 77.42 | 2,173,147 | +0.31(+0.41%) |
Oct 12, 2017 | 76.43 | 77.41 | 76.32 | 77.11 | 2,238,179 | +0.77(+1.01%) |
Oct 11, 2017 | 76.06 | 76.49 | 75.57 | 76.34 | 1,839,071 | +0.16(+0.21%) |
Oct 10, 2017 | 76.35 | 76.66 | 75.79 | 76.18 | 1,919,863 | -0.04(-0.05%) |
Oct 09, 2017 | 76.04 | 76.48 | 76.03 | 76.22 | 994,748 | +0.22(+0.29%) |
Oct 06, 2017 | 75.90 | 76.14 | 75.54 | 76.00 | 1,834,560 | -0.04(-0.05%) |
Oct 05, 2017 | 75.85 | 76.24 | 75.47 | 76.04 | 2,053,699 | +0.68(+0.90%) |
Oct 04, 2017 | 75.36 | 75.64 | 74.77 | 75.36 | 2,367,058 | -0.01(-0.01%) |
Oct 03, 2017 | 75.35 | 75.82 | 75.09 | 75.36 | 2,094,807 | +0.31(+0.41%) |
Oct 02, 2017 | 74.44 | 75.63 | 74.41 | 75.06 | 2,101,750 | +0.65(+0.88%) |
Sep 29, 2017 | 74.33 | 75.06 | 74.31 | 74.40 | 2,155,883 | -0.01(-0.01%) |
Sep 28, 2017 | 74.45 | 74.55 | 73.72 | 74.41 | 1,749,940 | -0.01(-0.01%) |
Sep 27, 2017 | 74.69 | 75.11 | 74.04 | 74.42 | 3,490,381 | +0.94(+1.28%) |
Sep 26, 2017 | 73.59 | 74.08 | 73.38 | 73.48 | 3,465,860 | +0.21(+0.29%) |
Sep 25, 2017 | 74.42 | 74.71 | 72.99 | 73.27 | 2,776,839 | -1.11(-1.49%) |
Sep 22, 2017 | 74.21 | 74.60 | 73.93 | 74.38 | 1,499,154 | +0.05(+0.07%) |
Sep 21, 2017 | 74.95 | 74.95 | 73.65 | 74.32 | 1,446,678 | -0.72(-0.96%) |
Sep 20, 2017 | 74.77 | 76.32 | 74.32 | 75.04 | 1,629,279 | +0.31(+0.41%) |
Sep 19, 2017 | 75.07 | 75.30 | 74.46 | 74.74 | 2,399,132 | -0.20(-0.27%) |
Sep 18, 2017 | 75.36 | 75.48 | 74.69 | 74.94 | 1,339,456 | -0.18(-0.24%) |
Sep 15, 2017 | 75.43 | 75.43 | 74.96 | 75.13 | 1,846,043 | -0.34(-0.45%) |
Sep 14, 2017 | 75.60 | 76.05 | 74.92 | 75.47 | 2,722,652 | +0.22(+0.29%) |
Sep 13, 2017 | 74.48 | 75.44 | 74.27 | 75.25 | 2,582,421 | +0.57(+0.76%) |
Sep 12, 2017 | 73.59 | 74.73 | 73.16 | 74.68 | 2,718,038 | +1.28(+1.75%) |
Sep 11, 2017 | 72.64 | 73.52 | 72.64 | 73.40 | 2,055,576 | +1.10(+1.53%) |
Sep 08, 2017 | 72.58 | 73.37 | 72.23 | 72.30 | 2,322,336 | -0.27(-0.38%) |
Sep 07, 2017 | 73.22 | 73.48 | 72.48 | 72.57 | 2,784,228 | -0.54(-0.74%) |
Sep 06, 2017 | 73.18 | 73.67 | 72.92 | 73.11 | 2,417,432 | +0.14(+0.20%) |
Sep 05, 2017 | 72.74 | 73.23 | 72.15 | 72.97 | 2,987,246 | -0.27(-0.37%) |
Sep 01, 2017 | 73.75 | 73.76 | 73.08 | 73.24 | 2,063,732 | -0.42(-0.57%) |
Aug 31, 2017 | 72.91 | 73.82 | 72.86 | 73.66 | 3,318,985 | +0.78(+1.07%) |
Aug 30, 2017 | 71.55 | 73.08 | 71.46 | 72.88 | 2,961,544 | +1.38(+1.93%) |
Aug 29, 2017 | 70.68 | 71.88 | 70.42 | 71.50 | 3,089,997 | +0.17(+0.24%) |
Aug 28, 2017 | 69.67 | 71.95 | 69.52 | 71.33 | 5,208,963 | +1.32(+1.89%) |
Aug 25, 2017 | 70.53 | 71.42 | 70.00 | 70.01 | 5,104,926 | +1.30(+1.89%) |
Aug 24, 2017 | 68.78 | 69.36 | 68.65 | 68.71 | 2,806,777 | +0.30(+0.44%) |
Aug 23, 2017 | 67.80 | 68.82 | 67.58 | 68.41 | 2,663,314 | +0.31(+0.46%) |
Aug 22, 2017 | 67.34 | 68.25 | 67.04 | 68.09 | 3,599,386 | +1.99(+3.01%) |
Aug 21, 2017 | 65.61 | 66.17 | 65.10 | 66.10 | 1,426,080 | +0.50(+0.77%) |
Aug 18, 2017 | 65.21 | 65.82 | 64.98 | 65.60 | 1,131,450 | +0.34(+0.52%) |
Aug 17, 2017 | 65.76 | 66.30 | 65.25 | 65.26 | 1,440,636 | -0.61(-0.92%) |
Aug 16, 2017 | 65.21 | 66.42 | 64.93 | 65.87 | 1,952,407 | +0.93(+1.44%) |
Aug 15, 2017 | 66.78 | 66.78 | 64.88 | 64.93 | 3,699,818 | -1.86(-2.79%) |
Aug 14, 2017 | 65.23 | 66.92 | 64.81 | 66.79 | 6,939,364 | +4.14(+6.60%) |
Aug 11, 2017 | 62.57 | 62.87 | 62.26 | 62.66 | 1,517,538 | -0.03(-0.05%) |
Aug 10, 2017 | 63.15 | 63.37 | 62.48 | 62.69 | 1,881,022 | -0.63(-1.00%) |
Aug 09, 2017 | 63.07 | 63.43 | 62.96 | 63.32 | 1,381,360 | -0.32(-0.50%) |
Aug 08, 2017 | 63.56 | 63.74 | 63.18 | 63.64 | 1,275,894 | -0.01(-0.02%) |
Aug 07, 2017 | 63.40 | 63.85 | 63.20 | 63.66 | 948,385 | +0.22(+0.35%) |
Aug 04, 2017 | 62.98 | 63.52 | 62.98 | 63.43 | 1,190,280 | +0.45(+0.71%) |
Aug 03, 2017 | 62.66 | 63.02 | 62.36 | 62.98 | 1,630,743 | +0.22(+0.35%) |
Aug 02, 2017 | 63.17 | 63.17 | 62.49 | 62.77 | 2,348,353 | -0.40(-0.64%) |
Aug 01, 2017 | 63.10 | 63.17 | 62.66 | 63.17 | 2,970,622 | -0.01(-0.01%) |
Jul 31, 2017 | 63.03 | 63.52 | 62.90 | 63.17 | 2,341,408 | +0.28(+0.44%) |
Jul 28, 2017 | 62.34 | 62.97 | 62.19 | 62.89 | 1,653,220 | +0.20(+0.33%) |
Jul 27, 2017 | 63.15 | 63.16 | 61.85 | 62.69 | 2,316,732 | -0.25(-0.39%) |
Jul 26, 2017 | 63.05 | 63.05 | 62.61 | 62.94 | 1,167,033 | -0.01(-0.02%) |
Jul 25, 2017 | 62.87 | 63.27 | 62.55 | 62.95 | 1,080,537 | +0.06(+0.10%) |
Jul 24, 2017 | 62.79 | 63.00 | 62.58 | 62.89 | 1,186,969 | +0.01(+0.02%) |
Jul 21, 2017 | 62.89 | 63.01 | 62.57 | 62.87 | 1,514,066 | -0.18(-0.29%) |
Jul 20, 2017 | 63.19 | 62.68 | 63.06 | 2,285,643 | +0.19(+0.30%) | |
Jul 19, 2017 | 62.25 | 62.87 | 61.90 | 62.87 | 2,080,849 | +0.85(+1.37%) |
Jul 18, 2017 | 62.08 | 62.08 | 61.46 | 62.02 | 2,347,076 | -0.03(-0.04%) |
Jul 17, 2017 | 60.31 | 62.10 | 60.04 | 62.04 | 3,417,443 | +1.83(+3.03%) |
Jul 14, 2017 | 60.61 | 60.65 | 59.96 | 60.22 | 883,312 | -0.09(-0.15%) |
Jul 13, 2017 | 60.65 | 60.78 | 59.96 | 60.31 | 1,443,259 | -0.19(-0.32%) |
Jul 12, 2017 | 60.60 | 60.78 | 60.27 | 60.50 | 1,539,328 | +0.15(+0.25%) |
Jul 11, 2017 | 60.11 | 60.65 | 59.79 | 60.35 | 1,926,712 | +0.15(+0.25%) |
Jul 10, 2017 | 60.05 | 60.27 | 59.65 | 60.20 | 1,720,374 | +0.10(+0.17%) |
Jul 07, 2017 | 59.92 | 60.45 | 59.77 | 60.09 | 1,572,510 | +0.46(+0.78%) |
Jul 06, 2017 | 59.04 | 59.73 | 58.74 | 59.63 | 2,265,004 | +0.18(+0.30%) |
Jul 05, 2017 | 58.55 | 59.62 | 58.40 | 59.45 | 2,080,330 | +0.93(+1.58%) |
Jul 03, 2017 | 59.88 | 59.91 | 58.49 | 58.53 | 1,346,855 | -1.05(-1.76%) |
Jun 30, 2017 | 59.37 | 59.79 | 59.22 | 59.58 | 1,678,486 | +0.26(+0.44%) |
Jun 29, 2017 | 60.69 | 60.85 | 58.57 | 59.32 | 3,091,300 | -1.72(-2.82%) |
Jun 28, 2017 | 61.10 | 61.47 | 60.64 | 61.04 | 1,655,674 | +0.22(+0.37%) |
Jun 27, 2017 | 61.61 | 61.90 | 60.77 | 60.82 | 2,304,651 | -0.96(-1.56%) |
Jun 26, 2017 | 62.10 | 62.47 | 61.72 | 61.78 | 1,675,416 | -0.18(-0.29%) |
Jun 23, 2017 | 61.67 | 62.25 | 61.46 | 61.95 | 4,421,787 | +0.33(+0.53%) |
Jun 22, 2017 | 61.38 | 61.88 | 61.05 | 61.63 | 1,525,082 | +0.29(+0.48%) |
Jun 21, 2017 | 61.25 | 61.40 | 60.91 | 61.33 | 3,521,347 | +1.22(+2.03%) |
Jun 20, 2017 | 60.60 | 60.63 | 60.08 | 60.11 | 1,910,984 | -0.38(-0.63%) |
Jun 19, 2017 | 60.61 | 60.67 | 60.14 | 60.50 | 1,455,909 | +0.46(+0.77%) |
Jun 16, 2017 | 59.77 | 60.17 | 59.62 | 60.03 | 3,475,713 | +0.25(+0.42%) |
Jun 15, 2017 | 59.28 | 59.80 | 58.77 | 59.78 | 2,974,574 | -0.15(-0.25%) |
Jun 14, 2017 | 60.61 | 60.78 | 59.45 | 59.93 | 2,549,036 | -0.59(-0.97%) |
Jun 13, 2017 | 60.05 | 60.56 | 59.47 | 60.52 | 3,737,297 | +0.99(+1.66%) |
Jun 12, 2017 | 58.81 | 60.00 | 58.23 | 59.53 | 4,495,309 | -0.18(-0.31%) |
Jun 09, 2017 | 61.70 | 62.10 | 59.15 | 59.71 | 4,790,465 | -2.03(-3.29%) |
Jun 08, 2017 | 63.11 | 63.11 | 60.42 | 61.74 | 5,645,460 | -1.53(-2.41%) |
Jun 07, 2017 | 62.66 | 63.31 | 62.57 | 63.27 | 3,201,766 | +0.52(+0.84%) |
Jun 06, 2017 | 62.72 | 63.05 | 62.27 | 62.74 | 3,930,789 | +0.12(+0.20%) |
Jun 05, 2017 | 64.54 | 64.97 | 62.50 | 62.62 | 6,816,050 | -2.36(-3.63%) |
Jun 02, 2017 | 64.63 | 65.89 | 63.76 | 64.98 | 6,345,337 | -1.39(-2.09%) |