Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 98.50 | 99.18 | 97.76 | 97.79 | 887,696 | -0.47(-0.48%) |
Jun 28, 2018 | 97.63 | 98.54 | 96.36 | 98.26 | 488,147 | +0.61(+0.63%) |
Jun 27, 2018 | 100.19 | 100.22 | 97.52 | 97.65 | 904,243 | -2.78(-2.77%) |
Jun 26, 2018 | 99.77 | 101.11 | 99.63 | 100.43 | 598,068 | +0.81(+0.81%) |
Jun 25, 2018 | 101.82 | 101.90 | 98.61 | 99.62 | 793,819 | -2.28(-2.23%) |
Jun 22, 2018 | 101.24 | 102.23 | 100.97 | 101.90 | 1,125,555 | +0.85(+0.84%) |
Jun 21, 2018 | 100.90 | 101.58 | 100.31 | 101.05 | 458,236 | +0.21(+0.21%) |
Jun 20, 2018 | 100.71 | 101.49 | 100.59 | 100.84 | 411,214 | +0.67(+0.67%) |
Jun 19, 2018 | 99.76 | 100.21 | 99.32 | 100.17 | 589,490 | -0.17(-0.17%) |
Jun 18, 2018 | 99.50 | 100.61 | 98.87 | 100.34 | 711,791 | +0.45(+0.45%) |
Jun 15, 2018 | 100.79 | 99.37 | 99.88 | 1,070,166 | -0.91(-0.90%) | |
Jun 14, 2018 | 100.82 | 101.61 | 100.50 | 100.79 | 663,864 | -0.04(-0.04%) |
Jun 13, 2018 | 101.04 | 101.65 | 100.48 | 100.83 | 555,019 | -0.14(-0.14%) |
Jun 12, 2018 | 100.51 | 101.44 | 100.39 | 100.97 | 566,909 | +0.37(+0.37%) |
Jun 11, 2018 | 100.83 | 101.19 | 100.27 | 100.60 | 391,298 | -0.22(-0.22%) |
Jun 08, 2018 | 99.79 | 100.83 | 99.68 | 100.82 | 365,609 | +0.83(+0.83%) |
Jun 07, 2018 | 100.89 | 100.98 | 99.33 | 99.99 | 445,143 | -0.71(-0.70%) |
Jun 06, 2018 | 100.71 | 100.70 | 465,688 | +1.04(+1.04%) | ||
Jun 05, 2018 | 99.03 | 100.01 | 98.79 | 99.66 | 596,028 | +0.41(+0.41%) |
Jun 04, 2018 | 97.95 | 99.27 | 97.67 | 99.25 | 625,181 | +1.48(+1.52%) |
Jun 01, 2018 | 97.26 | 97.93 | 96.75 | 97.77 | 1,059,749 | +0.71(+0.73%) |
May 31, 2018 | 96.77 | 97.69 | 96.20 | 97.06 | 1,737,382 | +0.23(+0.23%) |
May 30, 2018 | 95.83 | 97.42 | 95.69 | 96.84 | 640,601 | +1.39(+1.45%) |
May 29, 2018 | 96.46 | 96.56 | 94.95 | 95.45 | 872,472 | -1.91(-1.96%) |
May 25, 2018 | 97.35 | 97.35 | 97.35 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 96.92 | 97.81 | 96.43 | 97.36 | 801,209 | +0.39(+0.40%) |
May 23, 2018 | 95.98 | 97.11 | 95.91 | 96.98 | 473,612 | +0.64(+0.67%) |
May 22, 2018 | 97.06 | 97.07 | 95.83 | 96.34 | 584,803 | -0.76(-0.79%) |
May 21, 2018 | 96.56 | 97.24 | 96.01 | 97.10 | 446,276 | +1.15(+1.20%) |
May 18, 2018 | 95.60 | 96.46 | 95.46 | 95.95 | 484,911 | +0.19(+0.20%) |
May 17, 2018 | 96.50 | 96.64 | 95.21 | 95.76 | 515,021 | -0.91(-0.94%) |
May 16, 2018 | 95.74 | 97.01 | 95.57 | 96.67 | 486,566 | +1.14(+1.20%) |
May 15, 2018 | 95.84 | 96.24 | 95.30 | 95.52 | 565,357 | -0.92(-0.95%) |
May 14, 2018 | 96.05 | 97.16 | 95.82 | 96.44 | 466,417 | +0.15(+0.16%) |
May 11, 2018 | 95.30 | 96.42 | 95.01 | 96.29 | 730,944 | +0.87(+0.91%) |
May 10, 2018 | 94.48 | 95.73 | 94.11 | 95.42 | 842,731 | +2.75(+2.96%) |
May 09, 2018 | 92.15 | 93.37 | 91.91 | 92.67 | 452,549 | +0.64(+0.70%) |
May 08, 2018 | 91.97 | 92.58 | 91.24 | 92.03 | 667,124 | -0.02(-0.02%) |
May 07, 2018 | 91.99 | 92.85 | 91.70 | 92.05 | 774,259 | +0.12(+0.13%) |
May 04, 2018 | 90.84 | 92.29 | 89.79 | 91.93 | 530,002 | +0.70(+0.76%) |
May 03, 2018 | 90.22 | 91.65 | 89.09 | 91.23 | 803,359 | +1.09(+1.21%) |
May 02, 2018 | 90.26 | 91.00 | 89.88 | 90.14 | 991,275 | +0.66(+0.74%) |
May 01, 2018 | 89.10 | 89.52 | 88.76 | 89.48 | 1,369,498 | +0.45(+0.51%) |
Apr 30, 2018 | 89.94 | 90.57 | 88.93 | 89.03 | 1,190,584 | +0.24(+0.26%) |
Apr 27, 2018 | 91.84 | 92.06 | 87.82 | 88.79 | 1,422,832 | -2.64(-2.89%) |
Apr 26, 2018 | 90.68 | 91.69 | 90.13 | 91.44 | 741,825 | +0.71(+0.78%) |
Apr 25, 2018 | 90.76 | 90.84 | 89.87 | 90.73 | 507,077 | -0.10(-0.11%) |
Apr 24, 2018 | 92.12 | 92.27 | 89.76 | 90.84 | 664,579 | -1.30(-1.41%) |
Apr 23, 2018 | 92.42 | 93.64 | 91.61 | 92.13 | 930,115 | -0.81(-0.87%) |
Apr 20, 2018 | 94.09 | 94.15 | 92.40 | 92.94 | 691,533 | -1.48(-1.56%) |
Apr 19, 2018 | 94.92 | 94.92 | 94.04 | 94.42 | 414,262 | -0.75(-0.79%) |
Apr 18, 2018 | 94.82 | 95.59 | 93.92 | 95.17 | 456,602 | +0.42(+0.45%) |
Apr 17, 2018 | 94.26 | 94.90 | 93.59 | 94.75 | 609,945 | +0.96(+1.02%) |
Apr 16, 2018 | 93.47 | 94.22 | 93.07 | 93.79 | 553,223 | +0.80(+0.86%) |
Apr 13, 2018 | 93.13 | 93.69 | 92.57 | 92.99 | 808,482 | +0.33(+0.36%) |
Apr 12, 2018 | 91.11 | 92.94 | 90.95 | 92.66 | 720,777 | +1.94(+2.14%) |
Apr 11, 2018 | 90.15 | 91.09 | 90.00 | 90.72 | 572,491 | -0.21(-0.23%) |
Apr 10, 2018 | 90.22 | 91.41 | 89.70 | 90.93 | 515,892 | +1.89(+2.12%) |
Apr 09, 2018 | 88.71 | 89.99 | 88.50 | 89.04 | 470,241 | +0.97(+1.10%) |
Apr 06, 2018 | 89.35 | 90.33 | 87.41 | 88.07 | 617,082 | -1.50(-1.67%) |
Apr 05, 2018 | 88.91 | 90.56 | 88.07 | 89.57 | 928,808 | -0.59(-0.66%) |
Apr 04, 2018 | 88.76 | 90.47 | 87.56 | 90.16 | 1,014,430 | -1.02(-1.11%) |
Apr 03, 2018 | 90.49 | 91.47 | 89.56 | 91.17 | 616,111 | +1.05(+1.17%) |
Apr 02, 2018 | 92.64 | 92.68 | 89.24 | 90.12 | 793,208 | -2.51(-2.71%) |
Mar 29, 2018 | 92.63 | 92.63 | 92.63 | 0 | +2.09(+2.31%) | |
Mar 28, 2018 | 91.34 | 91.34 | 89.75 | 90.54 | 583,625 | -0.97(-1.06%) |
Mar 27, 2018 | 92.66 | 92.96 | 90.82 | 91.51 | 608,555 | -0.93(-1.01%) |
Mar 26, 2018 | 90.97 | 92.61 | 90.44 | 92.44 | 439,192 | +2.63(+2.93%) |
Mar 23, 2018 | 90.63 | 91.60 | 89.73 | 89.81 | 810,887 | -0.95(-1.05%) |
Mar 22, 2018 | 91.49 | 92.19 | 90.70 | 90.76 | 601,558 | -1.74(-1.88%) |
Mar 21, 2018 | 92.55 | 93.37 | 92.34 | 92.50 | 405,531 | +0.14(+0.15%) |
Mar 20, 2018 | 92.47 | 92.76 | 91.86 | 92.36 | 408,547 | +0.40(+0.44%) |
Mar 19, 2018 | 92.08 | 92.84 | 90.84 | 91.95 | 977,984 | -0.41(-0.45%) |
Mar 16, 2018 | 92.05 | 92.89 | 92.05 | 92.37 | 1,022,724 | +0.08(+0.08%) |
Mar 15, 2018 | 92.69 | 92.85 | 92.03 | 92.29 | 380,292 | -0.45(-0.49%) |
Mar 14, 2018 | 93.59 | 93.59 | 92.19 | 92.74 | 383,472 | -0.28(-0.30%) |
Mar 13, 2018 | 93.66 | 94.04 | 92.74 | 93.03 | 395,225 | -0.61(-0.65%) |
Mar 12, 2018 | 93.62 | 93.89 | 93.28 | 93.64 | 353,559 | -0.13(-0.14%) |
Mar 09, 2018 | 92.56 | 93.78 | 92.00 | 93.77 | 455,582 | +1.95(+2.12%) |
Mar 08, 2018 | 91.47 | 92.09 | 91.09 | 91.82 | 364,538 | +0.90(+0.99%) |
Mar 07, 2018 | 91.21 | 90.92 | 487,961 | +0.44(+0.49%) | ||
Mar 06, 2018 | 89.81 | 90.61 | 89.57 | 90.48 | 343,624 | +0.70(+0.78%) |
Mar 05, 2018 | 88.50 | 90.30 | 88.07 | 89.78 | 667,631 | +0.49(+0.55%) |
Mar 02, 2018 | 87.66 | 89.51 | 87.51 | 89.29 | 472,974 | +0.90(+1.02%) |
Mar 01, 2018 | 89.25 | 89.49 | 87.25 | 88.39 | 689,023 | -1.23(-1.38%) |
Feb 28, 2018 | 90.34 | 91.18 | 89.42 | 89.62 | 638,819 | -0.22(-0.24%) |
Feb 27, 2018 | 90.79 | 91.77 | 89.84 | 89.84 | 783,390 | -0.85(-0.93%) |
Feb 26, 2018 | 89.78 | 90.85 | 89.39 | 90.68 | 735,965 | +0.92(+1.03%) |
Feb 23, 2018 | 88.83 | 89.79 | 87.92 | 89.76 | 444,745 | +1.54(+1.75%) |
Feb 22, 2018 | 88.23 | 89.27 | 88.00 | 88.22 | 760,989 | +0.55(+0.62%) |
Feb 21, 2018 | 87.86 | 89.32 | 87.63 | 87.67 | 683,112 | +0.35(+0.40%) |
Feb 20, 2018 | 87.49 | 88.17 | 87.11 | 87.33 | 697,836 | -0.92(-1.04%) |
Feb 16, 2018 | 88.25 | 88.25 | 88.25 | 0 | -0.36(-0.40%) | |
Feb 15, 2018 | 87.70 | 88.83 | 87.30 | 88.61 | 661,263 | +0.68(+0.77%) |
Feb 14, 2018 | 85.26 | 88.29 | 85.05 | 87.93 | 796,060 | +1.83(+2.13%) |
Feb 13, 2018 | 85.50 | 86.50 | 84.86 | 86.09 | 450,313 | -0.20(-0.23%) |
Feb 12, 2018 | 86.29 | 86.96 | 85.11 | 86.29 | 705,333 | +0.64(+0.75%) |
Feb 09, 2018 | 84.91 | 86.37 | 82.47 | 85.65 | 865,560 | +1.68(+2.01%) |
Feb 08, 2018 | 87.03 | 87.45 | 83.93 | 83.97 | 812,934 | -3.13(-3.60%) |
Feb 07, 2018 | 87.79 | 89.30 | 87.07 | 87.10 | 899,248 | -1.98(-2.23%) |
Feb 06, 2018 | 86.03 | 89.53 | 85.73 | 89.09 | 1,284,321 | +0.34(+0.38%) |
Feb 05, 2018 | 89.97 | 91.29 | 87.30 | 88.75 | 734,769 | -2.14(-2.35%) |
Feb 02, 2018 | 92.55 | 92.92 | 90.74 | 90.89 | 815,695 | -2.51(-2.69%) |
Feb 01, 2018 | 93.96 | 95.01 | 93.06 | 93.40 | 792,152 | -1.07(-1.13%) |
Jan 31, 2018 | 94.88 | 95.12 | 93.80 | 94.47 | 851,377 | +0.11(+0.12%) |
Jan 30, 2018 | 93.61 | 95.83 | 92.69 | 94.35 | 1,342,338 | -2.02(-2.09%) |
Jan 29, 2018 | 96.35 | 97.08 | 96.01 | 96.37 | 783,086 | +0.02(+0.02%) |
Jan 26, 2018 | 95.39 | 96.52 | 94.85 | 96.35 | 718,006 | +1.11(+1.16%) |
Jan 25, 2018 | 94.36 | 95.55 | 93.49 | 95.24 | 961,017 | +1.31(+1.40%) |
Jan 24, 2018 | 93.35 | 94.56 | 93.02 | 93.93 | 2,052,406 | -0.12(-0.13%) |
Jan 23, 2018 | 92.53 | 98.20 | 91.26 | 94.05 | 5,008,525 | +12.03(+14.67%) |
Jan 22, 2018 | 82.82 | 83.09 | 81.63 | 82.02 | 1,180,119 | -1.10(-1.32%) |
Jan 19, 2018 | 83.61 | 84.09 | 82.96 | 83.12 | 912,366 | -0.10(-0.12%) |
Jan 18, 2018 | 82.62 | 83.61 | 82.39 | 83.22 | 624,645 | +0.06(+0.07%) |
Jan 17, 2018 | 82.73 | 83.51 | 82.30 | 83.16 | 607,427 | +0.82(+0.99%) |
Jan 16, 2018 | 82.65 | 82.79 | 82.10 | 82.35 | 596,917 | +0.07(+0.09%) |
Jan 12, 2018 | 82.27 | 82.27 | 82.27 | 0 | +0.69(+0.85%) | |
Jan 11, 2018 | 81.06 | 81.60 | 80.85 | 81.58 | 365,881 | -0.06(-0.07%) |
Jan 10, 2018 | 81.84 | 82.11 | 81.04 | 81.63 | 363,501 | -0.84(-1.02%) |
Jan 09, 2018 | 82.41 | 82.92 | 81.75 | 82.48 | 494,547 | -0.18(-0.22%) |
Jan 08, 2018 | 82.17 | 82.94 | 81.76 | 82.66 | 761,379 | +0.47(+0.57%) |
Jan 05, 2018 | 81.16 | 82.19 | 80.72 | 82.19 | 567,566 | +1.08(+1.33%) |
Jan 04, 2018 | 81.11 | 81.40 | 80.82 | 81.11 | 669,939 | +0.11(+0.14%) |
Jan 03, 2018 | 80.02 | 81.21 | 79.96 | 81.00 | 513,612 | +0.83(+1.04%) |
Jan 02, 2018 | 79.85 | 80.72 | 79.60 | 80.16 | 350,481 | +0.79(+0.99%) |
Dec 29, 2017 | 79.38 | 79.38 | 79.38 | 0 | -1.47(-1.82%) | |
Dec 28, 2017 | 80.37 | 80.88 | 80.24 | 80.85 | 333,905 | +0.47(+0.58%) |
Dec 27, 2017 | 80.19 | 80.62 | 79.83 | 80.38 | 279,524 | +0.16(+0.20%) |
Dec 26, 2017 | 79.92 | 80.67 | 79.92 | 80.22 | 300,217 | +0.45(+0.56%) |
Dec 22, 2017 | 79.75 | 80.13 | 79.33 | 79.77 | 278,777 | +0.12(+0.15%) |
Dec 21, 2017 | 80.28 | 80.54 | 79.39 | 79.65 | 494,467 | -0.55(-0.69%) |
Dec 20, 2017 | 80.79 | 80.88 | 80.16 | 80.20 | 501,410 | -0.52(-0.64%) |
Dec 19, 2017 | 80.67 | 81.03 | 80.16 | 80.72 | 432,589 | +0.39(+0.49%) |
Dec 18, 2017 | 80.33 | 81.09 | 80.13 | 80.32 | 519,933 | +0.38(+0.48%) |
Dec 15, 2017 | 79.21 | 80.21 | 79.08 | 79.94 | 1,458,728 | +1.27(+1.62%) |
Dec 14, 2017 | 79.47 | 79.63 | 78.62 | 78.66 | 600,342 | -1.01(-1.27%) |
Dec 13, 2017 | 79.98 | 80.58 | 79.68 | 79.68 | 700,641 | -0.78(-0.97%) |
Dec 12, 2017 | 80.45 | 81.26 | 79.93 | 80.45 | 525,374 | -0.56(-0.69%) |
Dec 11, 2017 | 80.88 | 81.08 | 80.48 | 81.02 | 430,643 | +0.07(+0.08%) |
Dec 08, 2017 | 80.46 | 81.11 | 80.16 | 80.95 | 586,910 | +0.56(+0.70%) |
Dec 07, 2017 | 79.83 | 80.63 | 79.60 | 80.39 | 484,844 | +0.55(+0.69%) |
Dec 06, 2017 | 79.04 | 79.93 | 78.77 | 79.83 | 474,226 | +0.78(+0.98%) |
Dec 05, 2017 | 78.62 | 79.73 | 78.35 | 79.06 | 627,801 | +0.73(+0.93%) |
Dec 04, 2017 | 79.02 | 79.40 | 78.33 | 78.33 | 1,026,602 | -0.64(-0.81%) |
Dec 01, 2017 | 80.00 | 80.02 | 77.99 | 78.96 | 774,682 | -1.08(-1.35%) |
Nov 30, 2017 | 80.01 | 81.07 | 79.74 | 80.04 | 1,064,625 | +0.14(+0.18%) |
Nov 29, 2017 | 79.50 | 80.13 | 79.50 | 79.90 | 433,667 | +0.06(+0.07%) |
Nov 28, 2017 | 79.39 | 80.13 | 78.81 | 79.84 | 556,019 | +0.48(+0.60%) |
Nov 27, 2017 | 79.57 | 79.67 | 79.09 | 79.37 | 540,846 | -0.40(-0.51%) |
Nov 24, 2017 | 79.92 | 80.19 | 79.19 | 79.77 | 163,875 | -0.15(-0.19%) |
Nov 22, 2017 | 80.05 | 80.05 | 79.45 | 79.92 | 680,089 | -0.37(-0.46%) |
Nov 21, 2017 | 79.51 | 80.31 | 79.07 | 80.28 | 652,295 | +0.89(+1.12%) |
Nov 20, 2017 | 79.29 | 79.41 | 78.30 | 79.39 | 451,168 | +0.08(+0.09%) |
Nov 17, 2017 | 79.52 | 79.58 | 78.40 | 79.32 | 490,171 | -0.33(-0.41%) |
Nov 16, 2017 | 79.00 | 79.85 | 78.98 | 79.65 | 693,488 | +0.68(+0.87%) |
Nov 15, 2017 | 78.73 | 79.14 | 78.14 | 78.96 | 530,950 | +0.03(+0.04%) |
Nov 14, 2017 | 78.28 | 78.96 | 77.58 | 78.94 | 713,424 | +0.21(+0.26%) |
Nov 13, 2017 | 77.22 | 79.08 | 76.76 | 78.73 | 979,679 | +0.88(+1.13%) |
Nov 10, 2017 | 77.15 | 77.86 | 76.40 | 77.85 | 399,973 | +0.32(+0.41%) |
Nov 09, 2017 | 76.90 | 77.70 | 76.83 | 77.53 | 638,035 | +0.50(+0.64%) |
Nov 08, 2017 | 77.00 | 77.56 | 76.67 | 77.03 | 1,313,245 | +0.05(+0.06%) |
Nov 07, 2017 | 77.69 | 77.82 | 76.86 | 76.99 | 884,477 | -0.70(-0.90%) |
Nov 06, 2017 | 77.65 | 78.33 | 77.14 | 77.69 | 482,463 | +0.11(+0.14%) |
Nov 03, 2017 | 76.61 | 78.14 | 76.30 | 77.57 | 1,210,493 | +0.24(+0.31%) |
Nov 02, 2017 | 79.03 | 79.23 | 76.84 | 77.33 | 1,214,457 | -2.72(-3.39%) |
Nov 01, 2017 | 79.03 | 80.15 | 78.86 | 80.05 | 1,059,845 | +1.48(+1.89%) |
Oct 31, 2017 | 77.79 | 78.69 | 77.65 | 78.56 | 768,430 | +1.11(+1.43%) |
Oct 30, 2017 | 78.91 | 78.91 | 77.22 | 77.45 | 1,224,574 | -1.33(-1.69%) |
Oct 27, 2017 | 76.42 | 81.95 | 75.60 | 78.79 | 2,111,417 | +5.42(+7.39%) |
Oct 26, 2017 | 73.29 | 74.34 | 72.67 | 73.36 | 896,512 | +0.20(+0.27%) |
Oct 25, 2017 | 73.34 | 74.58 | 72.79 | 73.17 | 776,648 | -0.61(-0.82%) |
Oct 24, 2017 | 73.72 | 73.99 | 73.26 | 73.78 | 725,708 | -0.72(-0.96%) |
Oct 23, 2017 | 73.36 | 75.22 | 73.36 | 74.49 | 699,906 | +0.77(+1.04%) |
Oct 20, 2017 | 73.90 | 74.14 | 73.36 | 73.73 | 495,966 | +0.20(+0.27%) |
Oct 19, 2017 | 73.31 | 73.61 | 72.56 | 73.53 | 361,766 | -0.07(-0.10%) |
Oct 18, 2017 | 73.62 | 73.85 | 73.22 | 73.61 | 452,930 | +0.42(+0.57%) |
Oct 17, 2017 | 72.56 | 73.27 | 72.34 | 73.19 | 300,770 | +0.64(+0.89%) |
Oct 16, 2017 | 72.44 | 72.81 | 72.17 | 72.54 | 481,790 | +0.09(+0.13%) |
Oct 13, 2017 | 72.62 | 72.85 | 72.11 | 72.45 | 499,119 | +0.04(+0.05%) |
Oct 12, 2017 | 71.77 | 72.46 | 71.68 | 72.41 | 585,694 | +0.97(+1.36%) |
Oct 11, 2017 | 71.31 | 71.69 | 70.95 | 71.44 | 449,648 | +0.32(+0.45%) |
Oct 10, 2017 | 71.03 | 71.18 | 70.57 | 71.12 | 475,071 | +0.07(+0.09%) |
Oct 09, 2017 | 71.96 | 72.08 | 70.88 | 71.06 | 416,234 | -1.04(-1.44%) |
Oct 06, 2017 | 71.80 | 72.20 | 71.64 | 72.10 | 377,735 | -0.05(-0.06%) |
Oct 05, 2017 | 72.10 | 72.47 | 71.78 | 72.14 | 470,955 | +0.03(+0.04%) |
Oct 04, 2017 | 71.35 | 72.22 | 71.23 | 72.11 | 544,268 | +0.69(+0.97%) |
Oct 03, 2017 | 72.16 | 72.61 | 71.10 | 71.42 | 566,804 | -0.82(-1.14%) |
Oct 02, 2017 | 71.81 | 72.27 | 71.45 | 72.24 | 374,897 | +0.42(+0.58%) |
Sep 29, 2017 | 70.94 | 71.86 | 70.77 | 71.82 | 453,896 | +0.79(+1.12%) |
Sep 28, 2017 | 71.42 | 71.64 | 70.77 | 71.03 | 477,464 | -0.05(-0.07%) |
Sep 27, 2017 | 70.26 | 71.08 | 717,612 | -0.13(-0.18%) | ||
Sep 26, 2017 | 71.64 | 71.85 | 71.19 | 71.21 | 477,829 | -0.84(-1.17%) |
Sep 25, 2017 | 72.19 | 72.42 | 71.51 | 72.05 | 540,193 | -0.17(-0.23%) |
Sep 22, 2017 | 72.02 | 72.42 | 71.97 | 72.22 | 644,763 | +0.06(+0.08%) |
Sep 21, 2017 | 73.26 | 73.50 | 72.07 | 72.16 | 823,906 | -2.13(-2.86%) |
Sep 20, 2017 | 74.28 | 74.70 | 73.69 | 74.29 | 390,979 | +0.14(+0.19%) |
Sep 19, 2017 | 74.22 | 74.33 | 73.61 | 74.15 | 471,861 | -0.07(-0.10%) |
Sep 18, 2017 | 74.33 | 74.63 | 74.01 | 74.22 | 470,429 | +0.28(+0.38%) |
Sep 15, 2017 | 75.08 | 75.13 | 73.92 | 73.94 | 1,346,491 | -1.23(-1.64%) |
Sep 14, 2017 | 74.10 | 75.23 | 73.84 | 75.18 | 839,529 | +0.88(+1.18%) |
Sep 13, 2017 | 75.40 | 75.46 | 73.93 | 74.30 | 720,149 | -1.19(-1.57%) |
Sep 12, 2017 | 75.84 | 75.87 | 75.18 | 75.48 | 649,459 | -0.47(-0.61%) |
Sep 11, 2017 | 75.21 | 76.41 | 74.67 | 75.95 | 772,341 | +1.44(+1.93%) |
Sep 08, 2017 | 73.74 | 75.02 | 73.61 | 74.51 | 597,534 | +0.95(+1.29%) |
Sep 07, 2017 | 72.57 | 73.60 | 71.93 | 73.56 | 613,621 | +1.08(+1.49%) |
Sep 06, 2017 | 71.65 | 72.59 | 71.46 | 72.48 | 426,351 | +0.99(+1.38%) |
Sep 05, 2017 | 72.14 | 72.33 | 71.17 | 71.49 | 910,955 | -0.92(-1.28%) |
Sep 01, 2017 | 72.38 | 72.75 | 72.06 | 72.41 | 455,013 | +0.01(+0.01%) |
Aug 31, 2017 | 70.93 | 72.50 | 70.70 | 72.40 | 796,071 | +1.87(+2.65%) |
Aug 30, 2017 | 69.95 | 70.70 | 69.95 | 70.54 | 471,318 | +0.59(+0.84%) |
Aug 29, 2017 | 70.03 | 70.63 | 69.87 | 69.95 | 527,002 | -0.55(-0.78%) |
Aug 28, 2017 | 69.28 | 70.50 | 69.28 | 70.50 | 664,947 | +1.25(+1.81%) |
Aug 25, 2017 | 69.34 | 69.44 | 68.92 | 69.25 | 492,636 | +0.28(+0.41%) |
Aug 24, 2017 | 68.89 | 69.21 | 68.66 | 68.97 | 470,945 | -0.01(-0.01%) |
Aug 23, 2017 | 69.47 | 69.67 | 68.83 | 68.98 | 547,455 | -0.60(-0.86%) |
Aug 22, 2017 | 68.61 | 69.86 | 68.59 | 69.58 | 536,876 | +1.04(+1.51%) |
Aug 21, 2017 | 68.18 | 68.62 | 67.89 | 68.54 | 333,028 | +0.35(+0.51%) |
Aug 18, 2017 | 67.96 | 68.37 | 67.65 | 68.19 | 567,396 | +0.26(+0.38%) |
Aug 17, 2017 | 68.07 | 68.59 | 67.92 | 67.93 | 493,683 | +0.08(+0.12%) |
Aug 16, 2017 | 67.83 | 68.09 | 67.66 | 67.85 | 501,429 | +0.24(+0.36%) |
Aug 15, 2017 | 68.41 | 68.41 | 67.61 | 67.61 | 542,803 | -0.77(-1.13%) |
Aug 14, 2017 | 67.82 | 68.41 | 67.77 | 68.38 | 481,232 | +0.98(+1.46%) |
Aug 11, 2017 | 67.45 | 68.06 | 67.36 | 67.40 | 459,906 | -0.06(-0.08%) |
Aug 10, 2017 | 68.58 | 68.72 | 67.40 | 67.45 | 746,566 | -1.39(-2.02%) |
Aug 09, 2017 | 68.85 | 68.90 | 68.27 | 68.85 | 910,146 | -0.26(-0.38%) |
Aug 08, 2017 | 69.61 | 69.91 | 68.84 | 69.11 | 976,737 | -0.60(-0.87%) |
Aug 07, 2017 | 69.81 | 70.10 | 69.29 | 69.71 | 617,140 | -0.04(-0.05%) |
Aug 04, 2017 | 68.92 | 70.07 | 68.83 | 69.75 | 1,272,360 | +1.52(+2.23%) |
Aug 03, 2017 | 66.97 | 68.45 | 66.97 | 68.22 | 1,339,264 | +0.87(+1.30%) |
Aug 02, 2017 | 71.97 | 68.62 | 66.22 | 67.35 | 4,689,813 | -4.62(-6.41%) |
Aug 01, 2017 | 71.98 | 72.79 | 71.57 | 71.97 | 1,095,570 | +0.33(+0.47%) |
Jul 31, 2017 | 72.12 | 72.19 | 71.36 | 71.63 | 1,371,102 | -0.25(-0.35%) |
Jul 28, 2017 | 71.87 | 72.16 | 71.13 | 71.88 | 792,509 | -0.06(-0.09%) |
Jul 27, 2017 | 72.24 | 72.63 | 71.82 | 71.95 | 939,241 | -0.19(-0.26%) |
Jul 26, 2017 | 72.12 | 73.27 | 71.88 | 72.13 | 1,809,046 | -0.02(-0.03%) |
Jul 25, 2017 | 72.16 | 73.96 | 71.85 | 72.15 | 32,620,670 | +0.46(+0.63%) |
Jul 24, 2017 | 71.60 | 71.83 | 71.11 | 71.70 | 1,147,120 | +0.18(+0.25%) |
Jul 21, 2017 | 72.49 | 72.67 | 71.22 | 71.52 | 1,365,342 | -0.96(-1.32%) |
Jul 20, 2017 | 73.22 | 73.38 | 72.22 | 72.48 | 2,093,161 | -0.03(-0.04%) |
Jul 19, 2017 | 71.98 | 72.67 | 71.73 | 72.50 | 532,126 | +0.50(+0.70%) |
Jul 18, 2017 | 71.73 | 72.17 | 71.58 | 72.00 | 371,392 | -0.09(-0.13%) |
Jul 17, 2017 | 71.99 | 72.28 | 71.53 | 72.10 | 449,883 | +0.03(+0.04%) |
Jul 14, 2017 | 71.92 | 72.44 | 71.79 | 72.07 | 898,759 | +0.44(+0.61%) |
Jul 13, 2017 | 71.98 | 71.98 | 70.74 | 71.63 | 409,087 | +0.02(+0.03%) |
Jul 12, 2017 | 71.47 | 71.91 | 71.00 | 71.61 | 658,644 | +0.62(+0.88%) |
Jul 11, 2017 | 71.24 | 71.34 | 70.43 | 70.99 | 798,740 | -0.36(-0.51%) |
Jul 10, 2017 | 71.18 | 71.69 | 71.13 | 71.35 | 695,663 | +0.00(+0.00%) |
Jul 07, 2017 | 70.55 | 71.62 | 70.11 | 71.35 | 454,656 | +0.72(+1.03%) |
Jul 06, 2017 | 71.38 | 71.39 | 70.55 | 70.63 | 1,091,527 | -0.97(-1.35%) |
Jul 05, 2017 | 71.61 | 71.85 | 70.38 | 71.59 | 931,879 | -0.66(-0.91%) |