Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 83.32 | 84.39 | 82.80 | 84.17 | 3,926,816 | +0.71(+0.85%) |
May 30, 2018 | 82.71 | 83.66 | 82.44 | 83.47 | 2,673,728 | +1.39(+1.69%) |
May 29, 2018 | 83.71 | 83.71 | 81.26 | 82.08 | 2,422,214 | -2.82(-3.32%) |
May 25, 2018 | 84.90 | 84.90 | 84.90 | 0 | -0.47(-0.55%) | |
May 24, 2018 | 85.18 | 85.70 | 84.01 | 85.36 | 3,123,828 | -0.30(-0.36%) |
May 23, 2018 | 86.12 | 86.39 | 84.93 | 85.67 | 2,659,405 | -0.96(-1.11%) |
May 22, 2018 | 86.47 | 87.09 | 86.44 | 86.63 | 3,140,843 | +0.18(+0.21%) |
May 21, 2018 | 87.16 | 87.64 | 86.35 | 86.45 | 3,209,715 | +0.10(+0.11%) |
May 18, 2018 | 86.47 | 86.84 | 86.14 | 86.35 | 2,423,271 | -0.28(-0.32%) |
May 17, 2018 | 85.91 | 87.04 | 85.21 | 86.63 | 2,480,307 | +0.89(+1.03%) |
May 16, 2018 | 84.78 | 86.63 | 84.62 | 85.74 | 4,745,506 | +0.99(+1.16%) |
May 15, 2018 | 83.28 | 85.72 | 83.28 | 84.76 | 3,437,792 | +1.31(+1.57%) |
May 14, 2018 | 83.31 | 83.74 | 83.05 | 83.45 | 2,354,677 | +0.50(+0.60%) |
May 11, 2018 | 82.66 | 83.77 | 82.45 | 82.95 | 2,476,115 | +0.32(+0.39%) |
May 10, 2018 | 82.12 | 83.12 | 81.60 | 82.62 | 3,538,536 | +0.50(+0.61%) |
May 09, 2018 | 81.06 | 82.28 | 80.73 | 82.12 | 2,798,986 | +1.72(+2.14%) |
May 08, 2018 | 79.99 | 85.49 | 79.99 | 80.40 | 6,986,274 | +1.12(+1.42%) |
May 07, 2018 | 79.58 | 79.84 | 78.93 | 79.28 | 2,700,107 | -0.12(-0.16%) |
May 04, 2018 | 77.87 | 80.08 | 77.54 | 79.41 | 2,398,119 | +1.02(+1.30%) |
May 03, 2018 | 79.20 | 79.20 | 77.52 | 78.39 | 5,055,701 | -1.12(-1.41%) |
May 02, 2018 | 80.09 | 80.54 | 79.33 | 79.51 | 3,571,310 | -0.44(-0.55%) |
May 01, 2018 | 80.56 | 80.73 | 79.17 | 79.95 | 4,423,707 | -0.85(-1.05%) |
Apr 30, 2018 | 82.15 | 82.61 | 80.77 | 80.80 | 2,946,767 | -0.98(-1.20%) |
Apr 27, 2018 | 81.75 | 82.51 | 81.32 | 81.78 | 2,526,516 | +0.05(+0.07%) |
Apr 26, 2018 | 82.83 | 83.17 | 81.55 | 81.72 | 4,716,326 | -0.98(-1.19%) |
Apr 25, 2018 | 83.85 | 84.77 | 81.73 | 82.70 | 7,017,404 | -4.15(-4.78%) |
Apr 24, 2018 | 87.54 | 88.40 | 86.00 | 86.86 | 2,983,935 | -0.07(-0.08%) |
Apr 23, 2018 | 87.53 | 87.72 | 86.33 | 86.93 | 2,680,866 | -0.43(-0.49%) |
Apr 20, 2018 | 87.89 | 88.34 | 86.83 | 87.36 | 2,379,383 | -0.33(-0.38%) |
Apr 19, 2018 | 86.72 | 88.02 | 86.72 | 87.69 | 2,726,988 | +1.08(+1.25%) |
Apr 18, 2018 | 87.25 | 87.99 | 86.53 | 86.61 | 2,101,187 | -0.30(-0.35%) |
Apr 17, 2018 | 87.11 | 87.57 | 86.64 | 86.91 | 2,881,948 | +0.52(+0.60%) |
Apr 16, 2018 | 86.89 | 87.09 | 86.05 | 86.40 | 2,579,641 | +0.45(+0.53%) |
Apr 13, 2018 | 87.30 | 87.70 | 85.53 | 85.94 | 2,242,778 | -0.44(-0.51%) |
Apr 12, 2018 | 85.88 | 87.02 | 85.85 | 86.38 | 2,630,716 | +1.36(+1.60%) |
Apr 11, 2018 | 85.49 | 86.29 | 84.87 | 85.01 | 1,871,314 | -1.31(-1.52%) |
Apr 10, 2018 | 86.16 | 86.79 | 85.50 | 86.32 | 2,325,852 | +1.18(+1.38%) |
Apr 09, 2018 | 85.13 | 87.02 | 84.85 | 85.15 | 1,895,284 | +0.70(+0.82%) |
Apr 06, 2018 | 86.24 | 86.65 | 83.63 | 84.45 | 3,411,715 | -2.50(-2.87%) |
Apr 05, 2018 | 86.76 | 87.44 | 86.30 | 86.95 | 2,235,087 | +1.04(+1.21%) |
Apr 04, 2018 | 83.48 | 86.11 | 83.46 | 85.91 | 2,286,551 | +0.81(+0.95%) |
Apr 03, 2018 | 84.04 | 85.45 | 83.59 | 85.09 | 3,045,396 | +1.51(+1.80%) |
Apr 02, 2018 | 85.17 | 85.35 | 82.13 | 83.59 | 3,167,594 | -1.85(-2.16%) |
Mar 29, 2018 | 85.43 | 85.43 | 85.43 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.68 | 84.92 | 83.11 | 84.05 | 2,272,720 | +0.58(+0.69%) |
Mar 27, 2018 | 85.24 | 85.91 | 82.73 | 83.47 | 2,285,135 | -1.29(-1.53%) |
Mar 26, 2018 | 83.91 | 84.92 | 82.62 | 84.76 | 3,201,177 | +2.39(+2.90%) |
Mar 23, 2018 | 84.67 | 85.24 | 82.37 | 82.37 | 3,612,422 | -2.02(-2.39%) |
Mar 22, 2018 | 86.48 | 86.84 | 84.12 | 84.39 | 2,580,057 | -3.15(-3.60%) |
Mar 21, 2018 | 88.07 | 89.02 | 87.40 | 87.54 | 1,611,707 | -0.44(-0.50%) |
Mar 20, 2018 | 88.21 | 88.73 | 87.70 | 87.97 | 1,425,411 | +0.02(+0.02%) |
Mar 19, 2018 | 88.30 | 88.59 | 86.60 | 87.96 | 1,855,820 | -0.63(-0.71%) |
Mar 16, 2018 | 87.66 | 89.46 | 87.46 | 88.59 | 3,068,290 | +1.17(+1.34%) |
Mar 15, 2018 | 87.23 | 88.49 | 87.03 | 87.42 | 2,211,621 | +0.76(+0.87%) |
Mar 14, 2018 | 88.68 | 88.80 | 86.21 | 86.66 | 2,235,105 | -1.44(-1.64%) |
Mar 13, 2018 | 90.08 | 90.42 | 87.76 | 88.11 | 2,372,797 | -1.46(-1.63%) |
Mar 12, 2018 | 89.84 | 90.18 | 89.29 | 89.57 | 1,957,446 | -0.29(-0.33%) |
Mar 09, 2018 | 88.28 | 89.96 | 88.19 | 89.86 | 2,108,783 | +2.35(+2.69%) |
Mar 08, 2018 | 87.57 | 87.72 | 86.16 | 87.51 | 2,387,316 | +0.46(+0.53%) |
Mar 07, 2018 | 87.21 | 85.81 | 87.05 | 2,354,883 | -0.37(-0.42%) | |
Mar 06, 2018 | 87.80 | 87.80 | 86.11 | 87.41 | 1,983,660 | +0.12(+0.14%) |
Mar 05, 2018 | 85.65 | 87.54 | 85.24 | 87.29 | 2,604,030 | +1.05(+1.22%) |
Mar 02, 2018 | 85.47 | 86.40 | 84.05 | 86.24 | 2,107,059 | +0.19(+0.22%) |
Mar 01, 2018 | 87.39 | 88.36 | 85.48 | 86.05 | 2,395,572 | -1.27(-1.45%) |
Feb 28, 2018 | 89.14 | 89.59 | 87.29 | 87.31 | 1,695,084 | -1.18(-1.33%) |
Feb 27, 2018 | 89.61 | 90.64 | 88.46 | 88.49 | 2,015,638 | -1.34(-1.49%) |
Feb 26, 2018 | 88.44 | 89.86 | 88.09 | 89.83 | 2,353,977 | +1.52(+1.73%) |
Feb 23, 2018 | 86.81 | 88.32 | 86.56 | 88.30 | 1,516,319 | +2.11(+2.45%) |
Feb 22, 2018 | 85.98 | 86.19 | 1,941,705 | -0.64(-0.74%) | ||
Feb 21, 2018 | 87.36 | 88.33 | 86.81 | 86.83 | 3,178,661 | -0.95(-1.09%) |
Feb 20, 2018 | 88.06 | 88.85 | 87.45 | 87.79 | 2,678,929 | -0.95(-1.08%) |
Feb 16, 2018 | 88.74 | 88.74 | 88.74 | 0 | +0.77(+0.87%) | |
Feb 15, 2018 | 87.64 | 88.55 | 86.73 | 87.97 | 2,343,199 | +1.15(+1.32%) |
Feb 14, 2018 | 84.34 | 86.90 | 84.34 | 86.82 | 2,810,703 | +1.85(+2.17%) |
Feb 13, 2018 | 84.98 | 2,337,073 | +0.11(+0.13%) | |||
Feb 12, 2018 | 83.06 | 86.08 | 82.85 | 84.87 | 3,102,670 | +2.83(+3.44%) |
Feb 09, 2018 | 82.31 | 83.36 | 79.13 | 82.04 | 6,233,484 | +0.55(+0.68%) |
Feb 08, 2018 | 87.24 | 87.29 | 81.31 | 81.49 | 4,463,633 | -5.61(-6.44%) |
Feb 07, 2018 | 86.92 | 88.44 | 86.90 | 87.10 | 2,795,146 | -0.28(-0.32%) |
Feb 06, 2018 | 84.18 | 87.71 | 83.01 | 87.39 | 4,457,449 | +0.39(+0.45%) |
Feb 05, 2018 | 89.25 | 90.61 | 84.85 | 87.00 | 3,407,255 | -3.17(-3.51%) |
Feb 02, 2018 | 92.61 | 93.10 | 90.11 | 90.16 | 2,057,687 | -2.80(-3.01%) |
Feb 01, 2018 | 92.12 | 92.99 | 91.45 | 92.96 | 1,976,563 | +0.67(+0.73%) |
Jan 31, 2018 | 91.90 | 92.73 | 91.77 | 92.29 | 2,513,329 | +0.44(+0.47%) |
Jan 30, 2018 | 92.41 | 92.97 | 91.84 | 91.85 | 2,052,280 | -1.00(-1.08%) |
Jan 29, 2018 | 92.80 | 93.89 | 92.62 | 92.85 | 2,543,652 | -0.27(-0.29%) |
Jan 26, 2018 | 92.93 | 93.19 | 92.01 | 93.12 | 3,420,575 | +0.57(+0.61%) |
Jan 25, 2018 | 93.71 | 94.01 | 92.05 | 92.55 | 2,946,541 | -0.89(-0.95%) |
Jan 24, 2018 | 92.54 | 94.54 | 92.35 | 93.44 | 4,670,442 | -0.40(-0.43%) |
Jan 23, 2018 | 93.39 | 94.03 | 92.21 | 93.84 | 3,266,038 | +0.20(+0.21%) |
Jan 22, 2018 | 92.61 | 93.69 | 92.10 | 93.64 | 2,711,257 | +0.99(+1.06%) |
Jan 19, 2018 | 91.17 | 92.69 | 90.64 | 92.66 | 3,299,435 | +0.86(+0.94%) |
Jan 18, 2018 | 92.70 | 92.89 | 91.55 | 91.80 | 2,971,684 | -0.87(-0.94%) |
Jan 17, 2018 | 93.22 | 93.69 | 91.66 | 92.67 | 2,576,636 | -0.03(-0.03%) |
Jan 16, 2018 | 94.10 | 94.51 | 92.09 | 92.69 | 3,013,617 | -0.90(-0.96%) |
Jan 12, 2018 | 93.59 | 93.59 | 93.59 | 0 | +0.90(+0.97%) | |
Jan 11, 2018 | 91.87 | 92.73 | 91.35 | 92.69 | 2,453,201 | +1.14(+1.24%) |
Jan 10, 2018 | 92.06 | 91.56 | 2,952,116 | +1.29(+1.43%) | ||
Jan 09, 2018 | 89.70 | 90.52 | 89.34 | 90.27 | 2,434,460 | +0.79(+0.88%) |
Jan 08, 2018 | 90.03 | 90.06 | 89.22 | 89.48 | 1,986,449 | -0.56(-0.62%) |
Jan 05, 2018 | 90.17 | 90.28 | 89.43 | 90.04 | 2,318,828 | +0.01(+0.01%) |
Jan 04, 2018 | 89.09 | 90.69 | 88.50 | 90.03 | 2,420,949 | +1.76(+1.99%) |
Jan 03, 2018 | 88.33 | 88.58 | 87.66 | 88.27 | 2,617,614 | -0.15(-0.17%) |
Jan 02, 2018 | 88.84 | 88.95 | 87.67 | 88.42 | 1,874,124 | +0.03(+0.03%) |
Dec 29, 2017 | 88.40 | 88.40 | 88.40 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.85 | 89.29 | 88.45 | 89.04 | 1,172,616 | +0.49(+0.55%) |
Dec 27, 2017 | 88.44 | 88.69 | 88.08 | 88.55 | 1,333,146 | -0.15(-0.17%) |
Dec 26, 2017 | 89.04 | 89.30 | 88.12 | 88.70 | 1,318,743 | -0.51(-0.58%) |
Dec 22, 2017 | 88.77 | 90.04 | 88.43 | 89.22 | 2,326,822 | +0.87(+0.98%) |
Dec 21, 2017 | 87.71 | 88.53 | 87.63 | 88.35 | 1,781,926 | +0.83(+0.94%) |
Dec 20, 2017 | 88.27 | 88.27 | 87.27 | 87.52 | 2,288,150 | -0.13(-0.15%) |
Dec 19, 2017 | 88.59 | 88.67 | 87.64 | 87.65 | 2,772,766 | -0.51(-0.57%) |
Dec 18, 2017 | 87.00 | 88.73 | 86.64 | 88.16 | 3,385,605 | +2.66(+3.11%) |
Dec 15, 2017 | 84.42 | 86.38 | 84.20 | 85.50 | 4,806,305 | +2.00(+2.39%) |
Dec 14, 2017 | 84.33 | 84.74 | 83.31 | 83.50 | 2,240,625 | -0.59(-0.70%) |
Dec 13, 2017 | 85.44 | 85.58 | 84.07 | 84.08 | 2,148,201 | -1.32(-1.55%) |
Dec 12, 2017 | 85.41 | 85.82 | 85.12 | 85.41 | 2,059,724 | +0.21(+0.25%) |
Dec 11, 2017 | 85.22 | 85.30 | 84.54 | 85.19 | 1,556,236 | +0.16(+0.19%) |
Dec 08, 2017 | 84.78 | 85.03 | 83.60 | 85.03 | 1,917,045 | +0.64(+0.76%) |
Dec 07, 2017 | 83.02 | 84.55 | 82.84 | 84.39 | 1,966,511 | +1.07(+1.28%) |
Dec 06, 2017 | 83.11 | 83.61 | 82.65 | 83.33 | 1,651,167 | -0.04(-0.04%) |
Dec 05, 2017 | 83.23 | 84.88 | 83.20 | 83.36 | 2,548,584 | -0.87(-1.03%) |
Dec 04, 2017 | 83.84 | 85.43 | 83.64 | 84.23 | 3,858,953 | +1.93(+2.34%) |
Dec 01, 2017 | 81.83 | 82.35 | 80.08 | 82.31 | 2,982,609 | +0.64(+0.78%) |
Nov 30, 2017 | 81.38 | 82.91 | 81.15 | 81.67 | 4,181,579 | +0.91(+1.13%) |
Nov 29, 2017 | 80.41 | 81.94 | 79.65 | 80.76 | 3,637,895 | +1.08(+1.36%) |
Nov 28, 2017 | 77.43 | 79.76 | 76.97 | 79.67 | 2,435,102 | +2.56(+3.32%) |
Nov 27, 2017 | 77.52 | 77.57 | 76.84 | 77.12 | 1,835,582 | -0.45(-0.58%) |
Nov 24, 2017 | 77.94 | 77.94 | 77.44 | 77.57 | 570,505 | +0.11(+0.14%) |
Nov 22, 2017 | 78.10 | 78.24 | 77.32 | 77.46 | 1,425,224 | -0.61(-0.78%) |
Nov 21, 2017 | 78.86 | 79.04 | 77.74 | 78.07 | 1,463,114 | -0.28(-0.36%) |
Nov 20, 2017 | 78.11 | 78.53 | 77.83 | 78.36 | 1,805,572 | +0.39(+0.50%) |
Nov 17, 2017 | 77.17 | 78.32 | 77.13 | 77.97 | 1,900,765 | +0.60(+0.78%) |
Nov 16, 2017 | 78.05 | 78.61 | 77.18 | 77.36 | 2,272,760 | -0.43(-0.55%) |
Nov 15, 2017 | 75.62 | 78.08 | 75.62 | 77.79 | 3,202,371 | +1.45(+1.90%) |
Nov 14, 2017 | 76.72 | 76.87 | 75.82 | 76.34 | 3,795,691 | -0.84(-1.09%) |
Nov 13, 2017 | 76.89 | 77.39 | 76.35 | 77.19 | 2,670,269 | -0.18(-0.23%) |
Nov 10, 2017 | 77.40 | 77.70 | 77.04 | 77.36 | 1,793,080 | -0.50(-0.64%) |
Nov 09, 2017 | 78.10 | 78.31 | 76.71 | 77.86 | 2,430,751 | -0.76(-0.97%) |
Nov 08, 2017 | 79.35 | 79.52 | 78.28 | 78.62 | 2,535,826 | -1.02(-1.28%) |
Nov 07, 2017 | 81.56 | 81.79 | 79.50 | 79.64 | 2,089,683 | -1.93(-2.36%) |
Nov 06, 2017 | 81.17 | 81.63 | 80.71 | 81.56 | 1,550,255 | +0.62(+0.76%) |
Nov 03, 2017 | 81.38 | 81.65 | 80.79 | 80.95 | 2,322,126 | -0.75(-0.92%) |
Nov 02, 2017 | 80.85 | 81.91 | 80.42 | 81.70 | 1,513,075 | +0.49(+0.60%) |
Nov 01, 2017 | 81.88 | 82.17 | 80.78 | 81.21 | 1,925,791 | -0.25(-0.30%) |
Oct 31, 2017 | 81.86 | 82.18 | 81.30 | 81.46 | 2,472,319 | -0.22(-0.27%) |
Oct 30, 2017 | 81.39 | 82.54 | 81.39 | 81.68 | 2,090,816 | -0.31(-0.38%) |
Oct 27, 2017 | 81.89 | 82.16 | 81.30 | 81.99 | 2,529,725 | +0.23(+0.28%) |
Oct 26, 2017 | 80.42 | 81.93 | 80.41 | 81.76 | 3,632,619 | +1.50(+1.87%) |
Oct 25, 2017 | 80.50 | 81.30 | 79.50 | 80.26 | 6,781,334 | +1.15(+1.45%) |
Oct 24, 2017 | 79.48 | 79.53 | 78.46 | 79.11 | 3,038,553 | -0.18(-0.22%) |
Oct 23, 2017 | 79.19 | 79.53 | 78.66 | 79.28 | 2,513,519 | +0.04(+0.06%) |
Oct 20, 2017 | 78.26 | 79.24 | 78.12 | 79.24 | 4,258,479 | +1.94(+2.50%) |
Oct 19, 2017 | 75.83 | 77.32 | 75.69 | 77.30 | 2,314,351 | +0.72(+0.95%) |
Oct 18, 2017 | 76.29 | 76.68 | 75.95 | 76.58 | 1,321,305 | +0.52(+0.69%) |
Oct 17, 2017 | 76.86 | 76.86 | 75.92 | 76.06 | 1,641,373 | -0.69(-0.90%) |
Oct 16, 2017 | 75.81 | 76.77 | 75.57 | 76.75 | 2,509,190 | +1.32(+1.75%) |
Oct 13, 2017 | 74.49 | 75.85 | 74.12 | 75.43 | 2,186,009 | +0.68(+0.91%) |
Oct 12, 2017 | 76.35 | 76.53 | 74.67 | 74.75 | 3,163,751 | -1.91(-2.49%) |
Oct 11, 2017 | 77.32 | 77.32 | 76.62 | 76.66 | 1,777,108 | -0.49(-0.63%) |
Oct 10, 2017 | 77.19 | 77.76 | 77.07 | 77.15 | 1,470,187 | +0.00(+0.00%) |
Oct 09, 2017 | 77.31 | 77.52 | 76.93 | 77.15 | 1,625,152 | +0.23(+0.30%) |
Oct 06, 2017 | 76.92 | 77.07 | 76.38 | 76.92 | 2,166,855 | -0.04(-0.06%) |
Oct 05, 2017 | 76.40 | 77.26 | 76.03 | 76.96 | 1,903,115 | +0.66(+0.87%) |
Oct 04, 2017 | 76.35 | 76.54 | 75.97 | 76.30 | 2,301,953 | -0.03(-0.03%) |
Oct 03, 2017 | 75.93 | 76.34 | 75.58 | 76.32 | 3,010,070 | +0.40(+0.52%) |
Oct 02, 2017 | 75.10 | 76.02 | 74.84 | 75.93 | 4,317,653 | +1.11(+1.49%) |
Sep 29, 2017 | 74.55 | 75.01 | 74.05 | 74.81 | 2,238,444 | +0.48(+0.64%) |
Sep 28, 2017 | 74.19 | 74.63 | 73.65 | 74.34 | 2,260,719 | +0.17(+0.23%) |
Sep 27, 2017 | 74.62 | 74.17 | 2,718,544 | +1.00(+1.36%) | ||
Sep 26, 2017 | 73.06 | 73.46 | 72.68 | 73.17 | 1,963,360 | +0.28(+0.39%) |
Sep 25, 2017 | 72.36 | 73.10 | 72.28 | 72.89 | 2,050,809 | +0.48(+0.66%) |
Sep 22, 2017 | 71.85 | 72.53 | 71.71 | 72.41 | 1,942,624 | +0.32(+0.44%) |
Sep 21, 2017 | 72.07 | 72.59 | 71.48 | 72.09 | 3,055,140 | -0.19(-0.27%) |
Sep 20, 2017 | 71.76 | 72.52 | 71.27 | 72.29 | 3,604,481 | +0.74(+1.04%) |
Sep 19, 2017 | 70.87 | 71.91 | 70.87 | 71.54 | 3,048,279 | +0.63(+0.88%) |
Sep 18, 2017 | 70.86 | 71.17 | 70.42 | 70.92 | 4,261,976 | +0.19(+0.26%) |
Sep 15, 2017 | 69.46 | 70.81 | 69.43 | 70.73 | 5,031,050 | +1.18(+1.70%) |
Sep 14, 2017 | 70.84 | 71.21 | 69.33 | 69.55 | 4,785,191 | -1.33(-1.88%) |
Sep 13, 2017 | 70.20 | 71.21 | 69.99 | 70.88 | 3,943,950 | +0.57(+0.80%) |
Sep 12, 2017 | 70.16 | 70.69 | 69.98 | 70.31 | 2,569,138 | +0.45(+0.64%) |
Sep 11, 2017 | 69.70 | 70.36 | 69.27 | 69.86 | 2,702,775 | +0.75(+1.09%) |
Sep 08, 2017 | 68.44 | 69.42 | 68.03 | 69.11 | 3,333,888 | -0.02(-0.03%) |
Sep 07, 2017 | 70.28 | 70.32 | 68.72 | 69.13 | 4,136,464 | -1.10(-1.56%) |
Sep 06, 2017 | 69.80 | 70.69 | 69.72 | 70.23 | 3,886,313 | +0.72(+1.03%) |
Sep 05, 2017 | 70.38 | 70.47 | 69.17 | 69.51 | 2,929,334 | -1.46(-2.05%) |
Sep 01, 2017 | 70.57 | 71.33 | 70.35 | 70.97 | 2,759,538 | +0.62(+0.88%) |
Aug 31, 2017 | 71.15 | 71.28 | 70.25 | 70.35 | 4,080,787 | -0.42(-0.60%) |
Aug 30, 2017 | 70.46 | 71.36 | 70.28 | 70.77 | 2,372,187 | +0.31(+0.44%) |
Aug 29, 2017 | 70.47 | 70.61 | 69.75 | 70.46 | 3,579,139 | -0.72(-1.01%) |
Aug 28, 2017 | 72.19 | 72.25 | 71.00 | 71.18 | 1,534,627 | -0.83(-1.15%) |
Aug 25, 2017 | 72.24 | 72.79 | 71.97 | 72.01 | 1,363,127 | +0.05(+0.07%) |
Aug 24, 2017 | 72.02 | 72.32 | 71.72 | 71.96 | 1,028,385 | +0.12(+0.17%) |
Aug 23, 2017 | 71.60 | 72.57 | 71.58 | 71.83 | 1,302,258 | -0.13(-0.18%) |
Aug 22, 2017 | 72.21 | 72.52 | 71.39 | 71.97 | 2,125,783 | +0.02(+0.02%) |
Aug 21, 2017 | 72.14 | 72.22 | 71.66 | 71.95 | 1,595,523 | -0.10(-0.13%) |
Aug 18, 2017 | 72.18 | 72.89 | 71.86 | 72.05 | 2,733,277 | -0.41(-0.56%) |
Aug 17, 2017 | 74.04 | 74.26 | 72.43 | 72.45 | 1,989,289 | -1.62(-2.18%) |
Aug 16, 2017 | 74.87 | 75.11 | 73.88 | 74.07 | 1,349,619 | -0.29(-0.39%) |
Aug 15, 2017 | 75.05 | 75.22 | 73.63 | 74.36 | 2,618,200 | -0.10(-0.13%) |
Aug 14, 2017 | 74.06 | 74.86 | 73.81 | 74.46 | 2,017,370 | +1.29(+1.76%) |
Aug 11, 2017 | 73.67 | 73.76 | 72.75 | 73.17 | 2,251,098 | -0.23(-0.31%) |
Aug 10, 2017 | 74.67 | 74.79 | 73.34 | 73.40 | 2,305,155 | -1.84(-2.44%) |
Aug 09, 2017 | 75.08 | 75.36 | 74.63 | 75.24 | 1,513,888 | -0.33(-0.43%) |
Aug 08, 2017 | 75.14 | 77.21 | 75.14 | 75.56 | 2,255,122 | +0.32(+0.42%) |
Aug 07, 2017 | 74.78 | 75.48 | 74.56 | 75.25 | 1,570,993 | +0.65(+0.88%) |
Aug 04, 2017 | 75.40 | 75.48 | 74.46 | 74.59 | 2,969,435 | -0.16(-0.21%) |
Aug 03, 2017 | 75.39 | 75.67 | 74.66 | 74.75 | 2,834,690 | -0.64(-0.84%) |
Aug 02, 2017 | 75.51 | 75.66 | 75.10 | 75.39 | 3,065,739 | -0.26(-0.35%) |
Aug 01, 2017 | 76.20 | 76.28 | 75.33 | 75.65 | 2,588,084 | -0.15(-0.20%) |
Jul 31, 2017 | 75.13 | 76.21 | 74.90 | 75.80 | 3,334,911 | +1.06(+1.42%) |
Jul 28, 2017 | 74.63 | 74.89 | 73.72 | 74.74 | 3,597,438 | +0.15(+0.20%) |
Jul 27, 2017 | 75.57 | 75.60 | 74.23 | 74.59 | 3,279,115 | -0.80(-1.06%) |
Jul 26, 2017 | 76.68 | 76.72 | 75.31 | 75.39 | 2,847,044 | -1.21(-1.58%) |
Jul 25, 2017 | 77.40 | 77.58 | 76.22 | 76.60 | 3,714,824 | -0.03(-0.03%) |
Jul 24, 2017 | 76.98 | 77.01 | 76.23 | 76.63 | 4,444,482 | -0.72(-0.93%) |
Jul 21, 2017 | 75.09 | 77.61 | 74.36 | 77.35 | 11,013,447 | +6.10(+8.55%) |
Jul 20, 2017 | 71.43 | 71.68 | 70.40 | 71.25 | 5,646,443 | -0.33(-0.45%) |
Jul 19, 2017 | 72.08 | 72.11 | 71.04 | 71.58 | 3,601,235 | -0.17(-0.23%) |
Jul 18, 2017 | 71.88 | 72.01 | 71.22 | 71.75 | 1,526,927 | -0.53(-0.73%) |
Jul 17, 2017 | 72.48 | 72.64 | 72.03 | 72.27 | 2,185,902 | -0.29(-0.40%) |
Jul 14, 2017 | 71.98 | 72.88 | 71.40 | 72.56 | 2,235,432 | -0.08(-0.11%) |
Jul 13, 2017 | 72.34 | 72.81 | 72.14 | 72.64 | 1,866,113 | +0.34(+0.47%) |
Jul 12, 2017 | 71.24 | 72.46 | 70.93 | 72.30 | 2,816,767 | +1.02(+1.43%) |
Jul 11, 2017 | 72.19 | 72.26 | 71.07 | 71.28 | 3,120,054 | -0.89(-1.23%) |
Jul 10, 2017 | 72.46 | 72.55 | 72.09 | 72.17 | 2,714,526 | -0.40(-0.55%) |
Jul 07, 2017 | 72.70 | 72.72 | 72.05 | 72.56 | 1,859,262 | +0.34(+0.47%) |
Jul 06, 2017 | 72.41 | 72.95 | 72.07 | 72.22 | 3,999,458 | -0.52(-0.71%) |
Jul 05, 2017 | 73.35 | 73.72 | 72.23 | 72.74 | 3,278,304 | -0.76(-1.03%) |
Jul 03, 2017 | 73.37 | 74.31 | 73.20 | 73.50 | 1,771,772 | +0.83(+1.14%) |
Jun 30, 2017 | 72.14 | 73.16 | 71.76 | 72.67 | 3,376,200 | +1.01(+1.41%) |
Jun 29, 2017 | 71.90 | 73.00 | 70.78 | 71.66 | 6,914,492 | -1.33(-1.82%) |
Jun 28, 2017 | 72.23 | 73.46 | 72.17 | 72.99 | 4,308,163 | +1.41(+1.97%) |
Jun 27, 2017 | 71.11 | 72.33 | 71.03 | 71.58 | 2,325,811 | +0.69(+0.98%) |
Jun 26, 2017 | 70.27 | 71.10 | 70.03 | 70.88 | 2,443,385 | +0.94(+1.35%) |
Jun 23, 2017 | 71.02 | 71.05 | 69.81 | 69.94 | 3,597,138 | -0.77(-1.08%) |
Jun 22, 2017 | 71.01 | 71.09 | 70.43 | 70.71 | 2,547,920 | -0.43(-0.61%) |
Jun 21, 2017 | 71.51 | 71.51 | 70.97 | 71.14 | 2,958,658 | -0.30(-0.42%) |
Jun 20, 2017 | 71.80 | 71.90 | 71.32 | 71.44 | 3,064,923 | -0.45(-0.62%) |
Jun 19, 2017 | 71.89 | 72.08 | 71.50 | 71.89 | 3,674,832 | +0.37(+0.52%) |
Jun 16, 2017 | 71.65 | 71.82 | 71.18 | 71.52 | 3,713,667 | -0.04(-0.05%) |
Jun 15, 2017 | 70.02 | 71.73 | 69.92 | 71.55 | 4,401,437 | +1.11(+1.57%) |
Jun 14, 2017 | 69.89 | 70.54 | 69.01 | 70.44 | 3,250,410 | -0.42(-0.60%) |
Jun 13, 2017 | 70.80 | 71.17 | 70.23 | 70.87 | 3,059,318 | +0.35(+0.50%) |
Jun 12, 2017 | 70.50 | 71.21 | 70.02 | 70.51 | 2,999,466 | +0.09(+0.12%) |
Jun 09, 2017 | 70.43 | 70.73 | 69.76 | 70.43 | 3,961,343 | +0.57(+0.82%) |
Jun 08, 2017 | 70.51 | 69.30 | 69.85 | 2,647,521 | +0.46(+0.66%) | |
Jun 07, 2017 | 69.06 | 69.94 | 68.79 | 69.40 | 2,777,004 | +0.55(+0.80%) |
Jun 06, 2017 | 68.40 | 68.98 | 67.81 | 68.84 | 2,850,616 | -0.05(-0.08%) |
Jun 05, 2017 | 68.65 | 69.34 | 68.41 | 68.90 | 2,293,971 | +0.26(+0.37%) |
Jun 02, 2017 | 68.10 | 68.90 | 67.65 | 68.64 | 2,875,791 | +0.11(+0.15%) |