Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.75 | 85.75 | 85.75 | 0 | +0.77(+0.91%) | |
Mar 28, 2018 | 84.55 | 84.98 | 84.28 | 84.98 | 11,595 | +0.14(+0.17%) |
Mar 27, 2018 | 87.13 | 87.13 | 84.84 | 84.84 | 4,925 | -1.93(-2.23%) |
Mar 26, 2018 | 85.66 | 86.87 | 85.08 | 86.77 | 8,783 | +2.40(+2.85%) |
Mar 23, 2018 | 86.21 | 86.51 | 84.24 | 84.37 | 14,979 | -2.34(-2.70%) |
Mar 22, 2018 | 87.26 | 87.26 | 86.24 | 86.71 | 5,528 | -0.84(-0.95%) |
Mar 21, 2018 | 87.67 | 88.07 | 87.54 | 87.54 | 2,403 | -0.06(-0.07%) |
Mar 20, 2018 | 87.45 | 87.65 | 87.15 | 87.60 | 6,921 | +0.34(+0.38%) |
Mar 19, 2018 | 88.11 | 88.11 | 86.91 | 87.27 | 10,223 | -1.31(-1.48%) |
Mar 16, 2018 | 88.66 | 88.76 | 88.47 | 88.57 | 6,143 | +0.38(+0.43%) |
Mar 15, 2018 | 88.72 | 88.72 | 88.03 | 88.20 | 5,681 | -0.52(-0.59%) |
Mar 14, 2018 | 89.39 | 89.39 | 88.53 | 88.72 | 5,541 | -0.39(-0.43%) |
Mar 13, 2018 | 89.84 | 89.89 | 89.06 | 89.11 | 10,565 | -0.40(-0.44%) |
Mar 12, 2018 | 89.27 | 89.61 | 89.27 | 89.50 | 4,433 | +0.31(+0.35%) |
Mar 09, 2018 | 88.42 | 89.19 | 88.22 | 89.19 | 6,774 | +1.31(+1.49%) |
Mar 08, 2018 | 88.38 | 88.52 | 87.76 | 87.88 | 64,852 | -0.58(-0.66%) |
Mar 07, 2018 | 88.67 | 87.85 | 88.47 | 13,196 | -0.80(-0.89%) | |
Mar 06, 2018 | 89.35 | 89.35 | 88.79 | 89.27 | 7,229 | +0.10(+0.11%) |
Mar 05, 2018 | 87.77 | 89.22 | 87.73 | 89.16 | 12,825 | +1.02(+1.16%) |
Mar 02, 2018 | 87.18 | 88.14 | 86.90 | 88.14 | 8,057 | -0.01(-0.01%) |
Mar 01, 2018 | 88.48 | 89.03 | 87.31 | 88.15 | 13,768 | -0.91(-1.02%) |
Feb 28, 2018 | 89.60 | 90.23 | 89.06 | 89.06 | 11,007 | -0.41(-0.45%) |
Feb 27, 2018 | 91.23 | 91.23 | 89.47 | 89.47 | 8,561 | -1.19(-1.31%) |
Feb 26, 2018 | 90.42 | 90.71 | 90.16 | 90.66 | 16,613 | +1.10(+1.23%) |
Feb 23, 2018 | 89.24 | 89.56 | 89.04 | 89.56 | 3,699 | +0.78(+0.88%) |
Feb 22, 2018 | 88.94 | 89.48 | 88.77 | 88.78 | 6,445 | -1.01(-1.12%) |
Feb 21, 2018 | 89.38 | 89.79 | 89.14 | 89.79 | 7,889 | +0.96(+1.08%) |
Feb 20, 2018 | 89.23 | 89.96 | 88.71 | 88.83 | 37,855 | -1.33(-1.48%) |
Feb 16, 2018 | 90.17 | 90.17 | 90.17 | 0 | +0.18(+0.20%) | |
Feb 15, 2018 | 89.78 | 89.98 | 89.26 | 89.98 | 11,120 | +0.87(+0.98%) |
Feb 14, 2018 | 87.38 | 89.34 | 87.38 | 89.11 | 19,991 | +1.33(+1.52%) |
Feb 13, 2018 | 86.72 | 87.81 | 86.72 | 87.77 | 19,846 | +0.85(+0.97%) |
Feb 12, 2018 | 87.23 | 87.46 | 86.50 | 86.93 | 36,873 | +0.75(+0.87%) |
Feb 09, 2018 | 86.78 | 86.81 | 82.96 | 86.18 | 52,443 | +0.37(+0.43%) |
Feb 08, 2018 | 89.59 | 89.59 | 85.82 | 85.81 | 23,986 | -3.62(-4.04%) |
Feb 07, 2018 | 89.31 | 90.65 | 89.10 | 89.43 | 19,316 | +0.03(+0.03%) |
Feb 06, 2018 | 85.22 | 89.62 | 84.94 | 89.40 | 39,713 | +1.12(+1.27%) |
Feb 05, 2018 | 89.40 | 91.18 | 86.87 | 88.28 | 44,521 | -2.28(-2.52%) |
Feb 02, 2018 | 92.47 | 92.47 | 90.41 | 90.56 | 24,385 | -1.30(-1.41%) |
Feb 01, 2018 | 92.64 | 93.07 | 91.86 | 91.86 | 18,598 | -1.55(-1.66%) |
Jan 31, 2018 | 94.58 | 94.69 | 93.29 | 93.41 | 24,149 | -0.59(-0.63%) |
Jan 30, 2018 | 93.73 | 94.16 | 93.51 | 94.00 | 15,877 | -1.17(-1.23%) |
Jan 29, 2018 | 94.97 | 95.60 | 94.95 | 95.16 | 19,253 | +0.20(+0.21%) |
Jan 26, 2018 | 94.00 | 94.96 | 93.77 | 94.96 | 11,205 | +1.33(+1.43%) |
Jan 25, 2018 | 94.12 | 94.12 | 93.03 | 93.63 | 11,659 | +0.42(+0.45%) |
Jan 24, 2018 | 93.54 | 93.84 | 92.59 | 93.20 | 21,909 | +0.18(+0.20%) |
Jan 23, 2018 | 93.02 | 93.02 | 92.49 | 93.02 | 19,740 | +0.51(+0.55%) |
Jan 22, 2018 | 91.43 | 92.52 | 91.43 | 92.51 | 11,918 | +1.13(+1.24%) |
Jan 19, 2018 | 91.05 | 91.38 | 90.75 | 91.38 | 13,879 | +0.90(+0.99%) |
Jan 18, 2018 | 90.52 | 90.61 | 90.26 | 90.48 | 15,822 | +0.14(+0.16%) |
Jan 17, 2018 | 89.89 | 90.52 | 89.84 | 90.34 | 17,084 | +0.64(+0.71%) |
Jan 16, 2018 | 90.69 | 90.95 | 89.52 | 89.71 | 42,552 | -0.29(-0.32%) |
Jan 12, 2018 | 89.99 | 89.99 | 89.99 | 0 | +1.45(+1.63%) | |
Jan 11, 2018 | 87.31 | 88.55 | 87.25 | 88.55 | 8,825 | +1.45(+1.66%) |
Jan 10, 2018 | 87.10 | 87.10 | 14,888 | +0.08(+0.09%) | ||
Jan 09, 2018 | 87.22 | 87.22 | 86.55 | 87.02 | 6,532 | +0.29(+0.34%) |
Jan 08, 2018 | 86.54 | 86.79 | 86.51 | 86.72 | 5,318 | +0.35(+0.40%) |
Jan 05, 2018 | 85.57 | 86.38 | 85.57 | 86.38 | 8,222 | +1.26(+1.48%) |
Jan 04, 2018 | 85.45 | 85.45 | 84.59 | 85.12 | 40,406 | -0.25(-0.30%) |
Jan 03, 2018 | 85.28 | 85.44 | 85.07 | 85.37 | 11,667 | +0.13(+0.15%) |
Jan 02, 2018 | 84.47 | 85.33 | 84.47 | 85.24 | 18,916 | +1.15(+1.37%) |
Dec 29, 2017 | 84.09 | 84.09 | 84.09 | 0 | -0.45(-0.54%) | |
Dec 28, 2017 | 84.67 | 84.67 | 84.36 | 84.54 | 6,735 | +0.02(+0.02%) |
Dec 27, 2017 | 84.92 | 84.92 | 84.50 | 84.53 | 11,702 | -0.27(-0.31%) |
Dec 26, 2017 | 84.11 | 84.80 | 84.11 | 84.79 | 13,498 | +0.64(+0.77%) |
Dec 22, 2017 | 84.21 | 84.21 | 84.00 | 84.15 | 10,768 | -0.09(-0.11%) |
Dec 21, 2017 | 84.17 | 84.41 | 84.17 | 84.24 | 7,715 | +0.09(+0.11%) |
Dec 20, 2017 | 84.40 | 84.40 | 83.96 | 84.15 | 6,190 | +0.11(+0.13%) |
Dec 19, 2017 | 84.09 | 84.22 | 83.83 | 84.04 | 12,463 | +0.14(+0.16%) |
Dec 18, 2017 | 83.51 | 84.06 | 83.51 | 83.90 | 99,216 | +0.98(+1.19%) |
Dec 15, 2017 | 82.76 | 83.33 | 82.73 | 82.92 | 14,920 | +0.73(+0.89%) |
Dec 14, 2017 | 82.75 | 82.85 | 82.18 | 82.18 | 8,388 | -0.45(-0.55%) |
Dec 13, 2017 | 82.36 | 82.71 | 82.36 | 82.64 | 13,984 | +0.51(+0.62%) |
Dec 12, 2017 | 82.52 | 82.52 | 82.10 | 82.13 | 9,426 | -0.21(-0.25%) |
Dec 11, 2017 | 82.27 | 82.35 | 81.95 | 82.34 | 9,803 | +0.11(+0.13%) |
Dec 08, 2017 | 81.68 | 82.28 | 81.47 | 82.23 | 13,471 | +0.89(+1.09%) |
Dec 07, 2017 | 81.34 | 81.61 | 81.25 | 81.34 | 18,171 | +0.23(+0.28%) |
Dec 06, 2017 | 81.10 | 81.43 | 80.94 | 81.11 | 9,086 | -0.27(-0.33%) |
Dec 05, 2017 | 82.11 | 82.11 | 81.38 | 81.39 | 19,453 | -0.56(-0.69%) |
Dec 04, 2017 | 81.36 | 82.12 | 81.36 | 81.95 | 21,478 | +1.32(+1.64%) |
Dec 01, 2017 | 80.86 | 80.86 | 79.78 | 80.62 | 41,677 | -0.38(-0.47%) |
Nov 30, 2017 | 80.87 | 81.48 | 80.63 | 81.00 | 47,060 | +0.77(+0.96%) |
Nov 29, 2017 | 79.36 | 80.42 | 79.36 | 80.23 | 15,809 | +0.95(+1.20%) |
Nov 28, 2017 | 78.20 | 79.28 | 78.01 | 79.28 | 66,080 | +1.31(+1.68%) |
Nov 27, 2017 | 78.01 | 78.39 | 77.91 | 77.97 | 12,282 | +0.26(+0.34%) |
Nov 24, 2017 | 78.02 | 78.02 | 77.71 | 77.71 | 9,199 | +0.00(+0.00%) |
Nov 22, 2017 | 77.49 | 77.92 | 77.46 | 77.71 | 6,890 | +0.34(+0.44%) |
Nov 21, 2017 | 77.24 | 77.37 | 77.12 | 77.36 | 17,442 | +0.24(+0.32%) |
Nov 20, 2017 | 77.11 | 77.12 | 76.85 | 77.12 | 4,706 | -0.05(-0.06%) |
Nov 17, 2017 | 76.97 | 77.24 | 76.86 | 77.16 | 177,384 | +0.76(+1.00%) |
Nov 16, 2017 | 75.47 | 76.42 | 75.47 | 76.40 | 17,425 | +1.50(+2.01%) |
Nov 15, 2017 | 74.87 | 75.13 | 74.85 | 74.90 | 6,682 | -0.70(-0.92%) |
Nov 14, 2017 | 75.38 | 75.60 | 75.32 | 75.60 | 2,339 | -0.05(-0.07%) |
Nov 13, 2017 | 75.73 | 76.29 | 75.60 | 75.65 | 19,937 | +0.04(+0.05%) |
Nov 10, 2017 | 74.99 | 75.68 | 74.99 | 75.61 | 15,529 | +0.51(+0.68%) |
Nov 09, 2017 | 74.54 | 75.11 | 74.45 | 75.11 | 2,134 | +0.34(+0.45%) |
Nov 08, 2017 | 74.22 | 74.93 | 74.22 | 74.77 | 8,597 | +0.69(+0.93%) |
Nov 07, 2017 | 74.30 | 74.43 | 73.97 | 74.08 | 5,214 | -0.08(-0.11%) |
Nov 06, 2017 | 74.37 | 74.37 | 74.16 | 74.16 | 1,203 | -0.35(-0.47%) |
Nov 03, 2017 | 74.36 | 74.63 | 74.36 | 74.51 | 1,200 | +0.37(+0.50%) |
Nov 02, 2017 | 74.21 | 74.29 | 73.99 | 74.14 | 3,384 | -0.06(-0.08%) |
Nov 01, 2017 | 74.35 | 74.35 | 74.00 | 74.20 | 8,329 | +0.29(+0.39%) |
Oct 31, 2017 | 74.14 | 74.14 | 73.87 | 73.91 | 3,185 | +0.09(+0.12%) |
Oct 30, 2017 | 73.91 | 74.14 | 73.68 | 73.82 | 1,994 | -0.42(-0.56%) |
Oct 27, 2017 | 74.33 | 74.33 | 73.56 | 74.24 | 10,835 | +0.50(+0.68%) |
Oct 26, 2017 | 74.27 | 74.42 | 73.61 | 73.74 | 8,412 | -0.14(-0.18%) |
Oct 25, 2017 | 74.04 | 74.04 | 73.64 | 73.87 | 7,357 | -0.17(-0.23%) |
Oct 24, 2017 | 74.01 | 74.24 | 73.97 | 74.05 | 3,341 | +0.15(+0.21%) |
Oct 23, 2017 | 74.00 | 74.34 | 73.89 | 73.89 | 10,782 | -0.06(-0.08%) |
Oct 20, 2017 | 73.80 | 73.96 | 73.73 | 73.96 | 2,020 | +0.45(+0.62%) |
Oct 19, 2017 | 73.26 | 73.60 | 73.26 | 73.50 | 2,007 | -0.17(-0.23%) |
Oct 18, 2017 | 73.67 | 73.68 | 73.61 | 73.68 | 2,306 | +0.20(+0.27%) |
Oct 17, 2017 | 73.28 | 73.63 | 73.28 | 73.48 | 10,861 | +0.13(+0.18%) |
Oct 16, 2017 | 73.80 | 73.80 | 73.22 | 73.35 | 5,216 | -0.36(-0.49%) |
Oct 13, 2017 | 73.70 | 73.85 | 73.70 | 73.71 | 3,466 | +0.14(+0.19%) |
Oct 12, 2017 | 73.69 | 73.79 | 73.34 | 73.57 | 9,135 | -0.08(-0.11%) |
Oct 11, 2017 | 73.68 | 73.79 | 73.62 | 73.65 | 8,036 | +0.21(+0.28%) |
Oct 10, 2017 | 73.48 | 73.65 | 73.35 | 73.44 | 2,506 | +0.44(+0.60%) |
Oct 09, 2017 | 73.10 | 73.25 | 73.00 | 73.00 | 4,267 | -1.11(-1.49%) |
Oct 06, 2017 | 74.03 | 74.15 | 74.03 | 74.11 | 795 | -0.36(-0.49%) |
Oct 05, 2017 | 74.00 | 74.51 | 74.00 | 74.47 | 3,758 | +0.61(+0.83%) |
Oct 04, 2017 | 73.94 | 73.98 | 73.83 | 73.86 | 2,147 | -0.17(-0.23%) |
Oct 03, 2017 | 74.00 | 74.07 | 74.00 | 74.03 | 1,070 | +0.11(+0.15%) |
Oct 02, 2017 | 73.91 | 73.93 | 73.63 | 73.92 | 10,501 | +0.06(+0.08%) |
Sep 29, 2017 | 73.77 | 73.86 | 73.77 | 73.86 | 1,167 | +0.26(+0.36%) |
Sep 28, 2017 | 73.62 | 73.67 | 73.58 | 73.59 | 2,480 | -0.29(-0.39%) |
Sep 27, 2017 | 73.97 | 73.53 | 73.89 | 9,708 | +0.22(+0.30%) | |
Sep 26, 2017 | 73.71 | 73.71 | 73.45 | 73.67 | 1,206 | +0.37(+0.50%) |
Sep 25, 2017 | 73.54 | 73.54 | 73.53 | 73.30 | 3,729 | +0.19(+0.27%) |
Sep 22, 2017 | 72.87 | 73.10 | 72.85 | 73.10 | 2,538 | +0.17(+0.24%) |
Sep 21, 2017 | 73.20 | 73.20 | 72.86 | 72.93 | 4,630 | -0.38(-0.52%) |
Sep 20, 2017 | 73.45 | 73.51 | 73.17 | 73.31 | 1,379 | -0.14(-0.18%) |
Sep 19, 2017 | 74.19 | 74.19 | 73.45 | 73.45 | 3,632 | -0.56(-0.76%) |
Sep 18, 2017 | 74.58 | 74.61 | 74.01 | 74.01 | 5,193 | -0.46(-0.61%) |
Sep 15, 2017 | 74.29 | 74.50 | 74.29 | 74.46 | 2,741 | +0.13(+0.17%) |
Sep 14, 2017 | 74.80 | 74.80 | 74.32 | 74.34 | 2,921 | -0.62(-0.82%) |
Sep 13, 2017 | 74.85 | 74.95 | 74.85 | 74.95 | 2,267 | +1.00(+1.35%) |
Sep 12, 2017 | 73.55 | 74.15 | 73.55 | 73.95 | 3,365 | +0.73(+1.00%) |
Sep 11, 2017 | 72.92 | 73.23 | 72.92 | 73.22 | 2,997 | +0.52(+0.71%) |
Sep 08, 2017 | 73.20 | 73.20 | 72.43 | 72.71 | 3,841 | -0.68(-0.93%) |
Sep 07, 2017 | 73.21 | 73.41 | 73.08 | 73.39 | 7,540 | +0.44(+0.61%) |
Sep 06, 2017 | 72.42 | 72.99 | 72.42 | 72.94 | 5,863 | +0.75(+1.04%) |
Sep 05, 2017 | 72.12 | 72.44 | 72.10 | 72.19 | 5,529 | +0.08(+0.11%) |
Sep 01, 2017 | 71.85 | 72.14 | 71.85 | 72.11 | 2,235 | +0.48(+0.67%) |
Aug 31, 2017 | 71.58 | 71.85 | 71.50 | 71.63 | 7,664 | +0.12(+0.16%) |
Aug 30, 2017 | 71.14 | 71.51 | 71.13 | 71.51 | 1,326 | +0.51(+0.72%) |
Aug 29, 2017 | 70.63 | 71.12 | 70.19 | 71.00 | 7,497 | -0.04(-0.06%) |
Aug 28, 2017 | 71.19 | 71.19 | 70.99 | 71.04 | 2,556 | -0.09(-0.12%) |
Aug 25, 2017 | 71.03 | 71.34 | 71.03 | 71.13 | 2,741 | +0.40(+0.56%) |
Aug 24, 2017 | 71.72 | 70.73 | 70.73 | 4,077 | -0.99(-1.38%) | |
Aug 23, 2017 | 71.61 | 71.74 | 71.52 | 71.72 | 3,752 | -0.34(-0.47%) |
Aug 22, 2017 | 71.41 | 72.05 | 71.41 | 72.05 | 3,892 | +0.83(+1.17%) |
Aug 21, 2017 | 70.82 | 71.30 | 70.76 | 71.22 | 181,187 | +0.12(+0.17%) |
Aug 18, 2017 | 71.36 | 71.37 | 71.10 | 71.10 | 2,676 | -0.08(-0.11%) |
Aug 17, 2017 | 71.85 | 71.97 | 71.18 | 71.18 | 72,713 | -1.04(-1.44%) |
Aug 16, 2017 | 72.16 | 72.42 | 72.16 | 72.23 | 4,943 | +0.40(+0.55%) |
Aug 15, 2017 | 72.72 | 72.72 | 71.83 | 71.83 | 24,193 | -0.81(-1.11%) |
Aug 14, 2017 | 72.91 | 72.91 | 72.52 | 72.63 | 6,152 | +0.07(+0.10%) |
Aug 11, 2017 | 72.12 | 72.67 | 72.12 | 72.56 | 2,551 | +0.37(+0.51%) |
Aug 10, 2017 | 73.25 | 73.25 | 72.19 | 72.19 | 13,043 | -1.30(-1.78%) |
Aug 09, 2017 | 73.68 | 73.77 | 73.36 | 73.49 | 4,689 | -0.44(-0.60%) |
Aug 08, 2017 | 74.03 | 74.44 | 73.92 | 73.94 | 4,769 | -0.05(-0.06%) |
Aug 07, 2017 | 73.50 | 73.98 | 73.50 | 73.98 | 5,284 | +0.60(+0.81%) |
Aug 04, 2017 | 73.48 | 73.48 | 73.15 | 73.39 | 2,784 | +0.26(+0.35%) |
Aug 03, 2017 | 73.92 | 73.92 | 73.13 | 73.13 | 4,028 | -0.79(-1.07%) |
Aug 02, 2017 | 74.22 | 74.22 | 73.63 | 73.92 | 10,112 | -0.41(-0.55%) |
Aug 01, 2017 | 74.30 | 74.42 | 74.24 | 74.33 | 6,877 | +0.31(+0.42%) |
Jul 31, 2017 | 74.14 | 74.14 | 73.77 | 74.02 | 4,386 | +0.12(+0.16%) |
Jul 28, 2017 | 73.75 | 74.02 | 73.62 | 73.90 | 7,448 | -0.41(-0.56%) |
Jul 27, 2017 | 74.26 | 74.78 | 73.94 | 74.32 | 20,304 | +0.24(+0.33%) |
Jul 26, 2017 | 73.95 | 74.07 | 73.66 | 74.07 | 3,582 | +0.23(+0.31%) |
Jul 25, 2017 | 73.06 | 73.94 | 73.06 | 73.85 | 6,746 | +0.97(+1.33%) |
Jul 24, 2017 | 72.77 | 72.99 | 72.77 | 72.88 | 8,963 | +0.09(+0.12%) |
Jul 21, 2017 | 72.53 | 72.79 | 72.47 | 72.79 | 18,177 | +0.03(+0.04%) |
Jul 20, 2017 | 73.17 | 73.17 | 72.68 | 72.76 | 23,010 | -0.22(-0.30%) |
Jul 19, 2017 | 72.91 | 73.13 | 72.91 | 72.98 | 14,109 | +0.32(+0.44%) |
Jul 18, 2017 | 72.62 | 72.88 | 72.62 | 72.66 | 54,379 | -0.24(-0.32%) |
Jul 17, 2017 | 72.66 | 73.06 | 72.66 | 72.90 | 31,171 | +0.29(+0.40%) |
Jul 14, 2017 | 72.55 | 72.71 | 72.36 | 72.61 | 13,604 | +0.27(+0.38%) |
Jul 13, 2017 | 72.74 | 72.74 | 72.08 | 72.33 | 120,326 | +0.52(+0.72%) |
Jul 12, 2017 | 71.59 | 71.93 | 71.59 | 71.82 | 16,908 | +0.53(+0.74%) |
Jul 11, 2017 | 71.39 | 71.43 | 71.18 | 71.29 | 3,707 | -0.20(-0.28%) |
Jul 10, 2017 | 71.77 | 71.77 | 71.40 | 71.49 | 10,606 | -0.34(-0.47%) |
Jul 07, 2017 | 71.85 | 72.02 | 71.79 | 71.83 | 11,694 | +0.12(+0.17%) |
Jul 06, 2017 | 72.11 | 72.11 | 71.71 | 71.71 | 5,568 | -0.92(-1.26%) |
Jul 05, 2017 | 72.81 | 72.81 | 72.51 | 72.62 | 3,048 | -0.19(-0.26%) |
Jul 03, 2017 | 73.07 | 73.37 | 72.81 | 72.81 | 14,675 | -0.09(-0.12%) |
Jun 30, 2017 | 72.91 | 73.05 | 72.64 | 72.91 | 40,631 | +0.16(+0.22%) |
Jun 29, 2017 | 73.39 | 73.39 | 72.25 | 72.74 | 40,212 | -0.58(-0.79%) |
Jun 28, 2017 | 73.00 | 73.38 | 72.98 | 73.32 | 4,631 | +0.34(+0.47%) |
Jun 27, 2017 | 72.96 | 73.54 | 72.96 | 72.98 | 4,642 | -0.13(-0.17%) |
Jun 26, 2017 | 73.07 | 73.22 | 73.00 | 73.10 | 29,721 | +0.44(+0.61%) |
Jun 23, 2017 | 73.00 | 73.00 | 72.57 | 72.66 | 2,426 | -0.40(-0.55%) |
Jun 22, 2017 | 73.19 | 73.28 | 72.97 | 73.06 | 29,766 | -0.18(-0.25%) |
Jun 21, 2017 | 73.16 | 73.30 | 72.94 | 73.24 | 10,654 | +0.19(+0.26%) |
Jun 20, 2017 | 73.90 | 73.90 | 73.02 | 73.05 | 41,307 | -0.77(-1.04%) |
Jun 19, 2017 | 73.67 | 73.87 | 73.22 | 73.82 | 28,094 | +0.63(+0.87%) |
Jun 16, 2017 | 73.33 | 73.33 | 72.62 | 73.19 | 74,963 | -0.96(-1.30%) |
Jun 15, 2017 | 74.55 | 74.55 | 73.78 | 74.15 | 7,974 | -1.32(-1.75%) |
Jun 14, 2017 | 75.17 | 75.47 | 75.16 | 75.47 | 2,801 | +0.14(+0.18%) |
Jun 13, 2017 | 74.94 | 75.35 | 74.91 | 75.33 | 6,175 | +0.52(+0.69%) |
Jun 12, 2017 | 74.89 | 74.95 | 74.80 | 74.82 | 2,123 | -0.23(-0.30%) |
Jun 09, 2017 | 75.27 | 75.34 | 74.44 | 75.04 | 3,565 | -0.15(-0.20%) |
Jun 08, 2017 | 75.52 | 75.53 | 75.16 | 75.20 | 2,415 | +0.02(+0.02%) |
Jun 07, 2017 | 75.14 | 75.27 | 75.06 | 75.18 | 2,423 | +0.20(+0.27%) |
Jun 06, 2017 | 75.89 | 75.89 | 74.96 | 74.98 | 5,668 | -1.13(-1.49%) |
Jun 05, 2017 | 76.18 | 76.18 | 75.89 | 76.11 | 7,283 | +0.06(+0.08%) |
Jun 02, 2017 | 75.99 | 76.11 | 75.82 | 76.05 | 19,985 | +0.06(+0.08%) |
Jun 01, 2017 | 75.22 | 75.99 | 75.22 | 75.99 | 18,561 | +0.94(+1.26%) |
May 31, 2017 | 75.03 | 75.05 | 74.59 | 75.04 | 20,390 | +0.04(+0.05%) |
May 30, 2017 | 74.87 | 75.03 | 74.83 | 75.01 | 4,551 | +0.07(+0.10%) |
May 26, 2017 | 75.19 | 75.19 | 74.88 | 74.93 | 3,791 | +0.02(+0.02%) |
May 25, 2017 | 74.33 | 75.02 | 74.33 | 74.92 | 5,136 | +1.04(+1.41%) |
May 24, 2017 | 73.98 | 73.98 | 73.58 | 73.87 | 5,796 | -0.18(-0.24%) |
May 23, 2017 | 74.66 | 74.66 | 74.00 | 74.06 | 17,946 | -0.52(-0.69%) |
May 22, 2017 | 74.45 | 74.66 | 74.45 | 74.57 | 5,505 | +0.33(+0.45%) |
May 19, 2017 | 74.27 | 74.42 | 74.19 | 74.24 | 12,334 | +0.62(+0.84%) |
May 18, 2017 | 73.24 | 73.75 | 73.24 | 73.62 | 10,144 | +0.52(+0.71%) |
May 17, 2017 | 73.69 | 73.79 | 73.10 | 73.10 | 7,469 | -0.91(-1.23%) |
May 16, 2017 | 74.31 | 74.31 | 74.01 | 74.01 | 53,999 | -0.31(-0.42%) |
May 15, 2017 | 74.44 | 74.78 | 74.25 | 74.33 | 17,566 | -0.05(-0.07%) |
May 12, 2017 | 74.48 | 74.64 | 74.33 | 74.38 | 22,769 | -0.39(-0.52%) |
May 11, 2017 | 74.82 | 74.94 | 74.54 | 74.77 | 30,365 | -0.52(-0.69%) |
May 10, 2017 | 74.87 | 75.29 | 74.87 | 75.29 | 4,186 | +0.26(+0.35%) |
May 09, 2017 | 74.83 | 75.13 | 74.83 | 75.03 | 7,987 | +0.37(+0.50%) |
May 08, 2017 | 74.54 | 74.65 | 74.54 | 74.65 | 3,451 | +0.43(+0.57%) |
May 05, 2017 | 74.26 | 74.29 | 74.01 | 74.23 | 6,161 | +0.09(+0.12%) |
May 04, 2017 | 73.97 | 74.21 | 73.90 | 74.14 | 28,033 | +0.17(+0.23%) |
May 03, 2017 | 73.66 | 73.97 | 73.54 | 73.97 | 2,604 | +0.15(+0.21%) |
May 02, 2017 | 73.69 | 73.81 | 73.37 | 73.81 | 10,113 | +0.12(+0.16%) |
May 01, 2017 | 73.77 | 73.87 | 73.67 | 73.69 | 6,438 | +0.05(+0.07%) |
Apr 28, 2017 | 73.87 | 73.91 | 73.61 | 73.64 | 3,939 | -0.20(-0.27%) |
Apr 27, 2017 | 73.61 | 73.86 | 73.58 | 73.84 | 6,842 | +0.48(+0.65%) |
Apr 26, 2017 | 73.23 | 73.53 | 73.21 | 73.36 | 12,579 | +0.29(+0.40%) |
Apr 25, 2017 | 72.80 | 73.07 | 72.80 | 73.07 | 6,019 | +0.29(+0.40%) |
Apr 24, 2017 | 72.77 | 72.84 | 72.59 | 72.78 | 6,308 | +0.57(+0.79%) |
Apr 21, 2017 | 72.23 | 72.31 | 72.15 | 72.21 | 4,779 | -0.02(-0.03%) |
Apr 20, 2017 | 71.95 | 72.39 | 71.83 | 72.23 | 21,994 | +0.81(+1.13%) |
Apr 19, 2017 | 71.52 | 71.78 | 71.37 | 71.42 | 2,482 | +0.05(+0.08%) |
Apr 18, 2017 | 71.08 | 71.46 | 70.99 | 71.36 | 8,986 | -0.31(-0.43%) |
Apr 17, 2017 | 71.30 | 71.67 | 71.30 | 71.67 | 3,600 | +0.43(+0.60%) |
Apr 13, 2017 | 71.60 | 71.70 | 71.25 | 71.25 | 9,343 | -0.36(-0.50%) |
Apr 12, 2017 | 71.83 | 71.83 | 71.61 | 71.61 | 3,221 | -0.21(-0.30%) |
Apr 11, 2017 | 71.99 | 71.99 | 71.52 | 71.82 | 14,524 | -0.17(-0.24%) |
Apr 10, 2017 | 71.48 | 72.19 | 71.48 | 71.99 | 20,975 | +0.66(+0.93%) |
Apr 07, 2017 | 71.34 | 71.41 | 71.25 | 71.33 | 4,427 | -0.01(-0.01%) |
Apr 06, 2017 | 71.19 | 71.65 | 71.19 | 71.34 | 8,587 | +0.43(+0.60%) |
Apr 05, 2017 | 71.36 | 71.57 | 70.91 | 70.91 | 17,382 | -0.16(-0.23%) |
Apr 04, 2017 | 71.14 | 71.14 | 70.94 | 71.08 | 6,466 | -0.18(-0.25%) |