Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 67.87 | 68.44 | 65.33 | 65.37 | 238,938 | -2.36(-3.49%) |
Feb 27, 2018 | 69.33 | 69.71 | 67.65 | 67.73 | 169,089 | -1.42(-2.05%) |
Feb 26, 2018 | 68.87 | 69.39 | 68.09 | 69.15 | 378,140 | +0.54(+0.79%) |
Feb 23, 2018 | 68.97 | 69.19 | 67.48 | 68.61 | 156,264 | -0.02(-0.03%) |
Feb 22, 2018 | 68.10 | 69.06 | 67.09 | 68.63 | 185,247 | +0.84(+1.25%) |
Feb 21, 2018 | 67.78 | 69.06 | 66.98 | 67.78 | 224,414 | -0.02(-0.03%) |
Feb 20, 2018 | 67.89 | 68.65 | 67.55 | 67.80 | 191,153 | -0.58(-0.85%) |
Feb 16, 2018 | 68.38 | 68.38 | 68.38 | 0 | -0.57(-0.83%) | |
Feb 15, 2018 | 67.90 | 69.14 | 67.56 | 68.95 | 297,962 | +1.44(+2.14%) |
Feb 14, 2018 | 65.93 | 67.62 | 65.61 | 67.51 | 298,376 | +0.98(+1.48%) |
Feb 13, 2018 | 65.79 | 66.66 | 64.76 | 66.52 | 263,028 | +0.39(+0.60%) |
Feb 12, 2018 | 66.80 | 67.28 | 65.38 | 66.13 | 342,554 | -0.81(-1.21%) |
Feb 09, 2018 | 67.19 | 67.67 | 64.28 | 66.94 | 444,329 | +0.64(+0.96%) |
Feb 08, 2018 | 62.65 | 70.76 | 62.58 | 66.30 | 805,043 | +3.94(+6.32%) |
Feb 07, 2018 | 61.68 | 62.87 | 61.68 | 62.36 | 284,149 | +0.34(+0.54%) |
Feb 06, 2018 | 59.14 | 62.67 | 58.95 | 62.02 | 492,265 | +0.21(+0.33%) |
Feb 05, 2018 | 64.04 | 64.64 | 61.01 | 61.82 | 300,094 | -3.41(-5.23%) |
Feb 02, 2018 | 66.78 | 66.78 | 65.07 | 65.23 | 218,558 | -2.19(-3.24%) |
Feb 01, 2018 | 65.82 | 67.47 | 65.57 | 67.42 | 190,007 | +1.46(+2.22%) |
Jan 31, 2018 | 67.58 | 67.97 | 65.92 | 65.95 | 180,854 | -1.26(-1.87%) |
Jan 30, 2018 | 67.26 | 67.26 | 67.11 | 67.21 | 218,445 | -0.65(-0.95%) |
Jan 29, 2018 | 67.78 | 68.42 | 67.38 | 67.86 | 174,693 | -0.38(-0.56%) |
Jan 26, 2018 | 67.55 | 68.25 | 67.23 | 68.24 | 192,027 | +0.81(+1.20%) |
Jan 25, 2018 | 68.22 | 68.22 | 67.08 | 67.43 | 143,787 | -0.53(-0.77%) |
Jan 24, 2018 | 70.17 | 70.25 | 67.57 | 67.96 | 252,567 | -2.08(-2.97%) |
Jan 23, 2018 | 70.15 | 71.48 | 68.60 | 70.04 | 436,025 | -1.66(-2.32%) |
Jan 22, 2018 | 71.69 | 71.72 | 70.88 | 71.70 | 245,898 | -0.12(-0.17%) |
Jan 19, 2018 | 69.48 | 71.86 | 69.40 | 71.82 | 267,621 | +2.35(+3.38%) |
Jan 18, 2018 | 69.87 | 70.40 | 69.18 | 69.48 | 236,034 | -0.60(-0.86%) |
Jan 17, 2018 | 71.42 | 71.42 | 69.56 | 70.08 | 230,533 | -0.98(-1.39%) |
Jan 16, 2018 | 69.21 | 71.97 | 68.96 | 71.06 | 554,157 | +3.41(+5.03%) |
Jan 12, 2018 | 67.66 | 67.66 | 67.66 | 0 | +1.92(+2.93%) | |
Jan 11, 2018 | 64.62 | 65.75 | 64.32 | 65.74 | 188,900 | +1.26(+1.95%) |
Jan 10, 2018 | 65.22 | 65.55 | 64.36 | 64.48 | 141,220 | -1.07(-1.63%) |
Jan 09, 2018 | 66.00 | 66.24 | 65.52 | 65.55 | 163,097 | -0.46(-0.70%) |
Jan 08, 2018 | 66.33 | 67.02 | 65.69 | 66.01 | 96,055 | -0.53(-0.80%) |
Jan 05, 2018 | 67.05 | 67.31 | 66.26 | 66.54 | 187,796 | -0.36(-0.53%) |
Jan 04, 2018 | 65.53 | 67.12 | 65.53 | 66.90 | 316,629 | +1.73(+2.65%) |
Jan 03, 2018 | 65.31 | 65.35 | 64.85 | 65.17 | 443,116 | -0.04(-0.06%) |
Jan 02, 2018 | 65.52 | 66.11 | 65.09 | 65.21 | 444,273 | -0.10(-0.16%) |
Dec 29, 2017 | 65.31 | 65.31 | 65.31 | 0 | -0.70(-1.07%) | |
Dec 28, 2017 | 66.03 | 66.07 | 65.30 | 66.02 | 135,711 | +0.11(+0.17%) |
Dec 27, 2017 | 65.76 | 66.41 | 65.43 | 65.91 | 120,265 | +0.12(+0.19%) |
Dec 26, 2017 | 65.92 | 66.67 | 65.76 | 65.78 | 127,392 | -0.19(-0.28%) |
Dec 22, 2017 | 65.73 | 66.62 | 65.58 | 65.97 | 138,087 | +0.08(+0.11%) |
Dec 21, 2017 | 65.59 | 66.20 | 65.16 | 65.90 | 142,090 | +0.52(+0.79%) |
Dec 20, 2017 | 65.56 | 65.61 | 64.85 | 65.38 | 158,404 | +0.22(+0.33%) |
Dec 19, 2017 | 65.05 | 65.99 | 64.94 | 65.16 | 206,396 | +0.23(+0.35%) |
Dec 18, 2017 | 65.13 | 65.37 | 64.60 | 64.94 | 315,469 | +0.62(+0.96%) |
Dec 15, 2017 | 63.72 | 64.86 | 63.68 | 64.32 | 1,173,445 | +0.98(+1.54%) |
Dec 14, 2017 | 63.65 | 64.27 | 63.16 | 63.34 | 340,803 | -0.15(-0.23%) |
Dec 13, 2017 | 63.76 | 64.07 | 63.27 | 63.49 | 305,803 | -0.20(-0.31%) |
Dec 12, 2017 | 63.66 | 64.60 | 63.31 | 63.69 | 239,111 | +0.31(+0.49%) |
Dec 11, 2017 | 63.25 | 63.48 | 62.83 | 63.38 | 412,600 | +0.15(+0.24%) |
Dec 08, 2017 | 63.45 | 63.57 | 62.78 | 63.23 | 268,113 | +0.00(+0.00%) |
Dec 07, 2017 | 63.43 | 63.79 | 62.97 | 223,954 | +0.00(+0.00%) | |
Dec 06, 2017 | 64.00 | 64.11 | 63.22 | 63.39 | 147,037 | -0.65(-1.02%) |
Dec 05, 2017 | 65.20 | 65.21 | 63.93 | 64.04 | 179,108 | -1.16(-1.78%) |
Dec 04, 2017 | 65.16 | 65.73 | 64.55 | 65.20 | 482,488 | +1.09(+1.69%) |
Dec 01, 2017 | 64.56 | 64.56 | 62.41 | 64.12 | 221,090 | -0.52(-0.81%) |
Nov 30, 2017 | 65.17 | 65.17 | 64.36 | 64.64 | 176,972 | -0.12(-0.19%) |
Nov 29, 2017 | 64.59 | 65.29 | 64.38 | 64.76 | 151,298 | +0.14(+0.22%) |
Nov 28, 2017 | 62.80 | 64.69 | 62.80 | 64.62 | 219,570 | +1.89(+3.01%) |
Nov 27, 2017 | 62.98 | 63.39 | 62.70 | 62.73 | 528,499 | -0.24(-0.39%) |
Nov 24, 2017 | 62.93 | 63.20 | 62.46 | 62.98 | 115,895 | +0.24(+0.39%) |
Nov 22, 2017 | 63.04 | 63.32 | 62.49 | 62.73 | 150,493 | -0.14(-0.22%) |
Nov 21, 2017 | 62.84 | 63.31 | 62.48 | 62.87 | 199,140 | +0.47(+0.75%) |
Nov 20, 2017 | 62.70 | 62.95 | 62.16 | 62.41 | 169,692 | -0.41(-0.66%) |
Nov 17, 2017 | 61.72 | 62.99 | 61.72 | 62.82 | 314,532 | +0.66(+1.07%) |
Nov 16, 2017 | 61.92 | 62.51 | 61.31 | 62.15 | 484,672 | +0.44(+0.71%) |
Nov 15, 2017 | 61.49 | 62.22 | 61.26 | 61.71 | 499,114 | -0.28(-0.45%) |
Nov 14, 2017 | 62.15 | 63.00 | 61.92 | 61.99 | 348,212 | -0.56(-0.90%) |
Nov 13, 2017 | 62.22 | 62.79 | 61.99 | 62.55 | 638,446 | -0.22(-0.34%) |
Nov 10, 2017 | 64.61 | 64.95 | 62.40 | 62.77 | 609,147 | -2.33(-3.58%) |
Nov 09, 2017 | 65.19 | 65.80 | 63.62 | 65.10 | 760,617 | +1.27(+1.99%) |
Nov 08, 2017 | 63.31 | 63.89 | 63.09 | 63.83 | 385,770 | +0.21(+0.32%) |
Nov 07, 2017 | 64.14 | 64.92 | 63.47 | 63.62 | 399,533 | -0.68(-1.06%) |
Nov 06, 2017 | 64.05 | 64.80 | 63.77 | 64.30 | 291,322 | -0.02(-0.03%) |
Nov 03, 2017 | 65.49 | 65.70 | 63.85 | 64.32 | 266,640 | -1.46(-2.22%) |
Nov 02, 2017 | 63.61 | 65.84 | 63.61 | 65.78 | 354,395 | +2.21(+3.47%) |
Nov 01, 2017 | 64.96 | 65.20 | 63.54 | 63.57 | 377,637 | -1.33(-2.05%) |
Oct 31, 2017 | 66.75 | 66.75 | 64.84 | 64.90 | 340,449 | -0.40(-0.62%) |
Oct 30, 2017 | 65.09 | 65.62 | 64.80 | 65.31 | 289,139 | -0.17(-0.26%) |
Oct 27, 2017 | 65.95 | 66.29 | 65.17 | 65.47 | 300,726 | -0.50(-0.75%) |
Oct 26, 2017 | 65.14 | 66.26 | 64.73 | 65.97 | 385,670 | +1.26(+1.95%) |
Oct 25, 2017 | 65.21 | 65.47 | 63.98 | 64.71 | 293,376 | -0.66(-1.02%) |
Oct 24, 2017 | 64.10 | 65.48 | 64.10 | 65.37 | 250,861 | +1.53(+2.39%) |
Oct 23, 2017 | 64.10 | 64.58 | 63.83 | 63.85 | 192,834 | -0.31(-0.48%) |
Oct 20, 2017 | 64.67 | 64.74 | 63.96 | 64.15 | 167,255 | +0.04(+0.06%) |
Oct 19, 2017 | 62.90 | 64.15 | 62.90 | 64.12 | 319,252 | +0.88(+1.39%) |
Oct 18, 2017 | 63.44 | 63.70 | 62.96 | 63.24 | 266,179 | -0.24(-0.38%) |
Oct 17, 2017 | 63.62 | 63.72 | 63.12 | 63.48 | 427,324 | -0.31(-0.48%) |
Oct 16, 2017 | 63.86 | 64.68 | 63.59 | 63.79 | 375,399 | +0.20(+0.31%) |
Oct 13, 2017 | 64.09 | 64.32 | 63.50 | 63.59 | 219,114 | -0.48(-0.74%) |
Oct 12, 2017 | 64.07 | 64.43 | 63.83 | 64.07 | 208,438 | -0.12(-0.19%) |
Oct 11, 2017 | 64.14 | 64.56 | 63.86 | 64.19 | 385,731 | +0.10(+0.16%) |
Oct 10, 2017 | 64.33 | 64.33 | 63.67 | 64.09 | 201,551 | +0.18(+0.28%) |
Oct 09, 2017 | 64.13 | 65.41 | 63.40 | 63.91 | 523,151 | -0.09(-0.15%) |
Oct 06, 2017 | 63.70 | 64.44 | 63.58 | 64.00 | 334,264 | -0.02(-0.03%) |
Oct 05, 2017 | 64.21 | 64.73 | 63.84 | 64.02 | 202,988 | -0.04(-0.06%) |
Oct 04, 2017 | 64.59 | 65.15 | 63.98 | 64.06 | 298,677 | -0.60(-0.93%) |
Oct 03, 2017 | 64.58 | 65.08 | 64.52 | 64.66 | 249,496 | +0.09(+0.14%) |
Oct 02, 2017 | 64.78 | 65.03 | 64.25 | 64.57 | 416,995 | -0.15(-0.23%) |
Sep 29, 2017 | 64.88 | 65.13 | 64.60 | 64.72 | 348,941 | -0.23(-0.36%) |
Sep 28, 2017 | 64.13 | 65.08 | 64.00 | 64.95 | 236,089 | +0.75(+1.17%) |
Sep 27, 2017 | 63.90 | 64.70 | 63.36 | 64.20 | 412,382 | +0.65(+1.02%) |
Sep 26, 2017 | 64.20 | 64.20 | 63.24 | 63.56 | 447,101 | -0.29(-0.45%) |
Sep 25, 2017 | 63.73 | 64.12 | 63.16 | 63.85 | 151,998 | +0.04(+0.06%) |
Sep 22, 2017 | 62.93 | 63.93 | 62.93 | 63.81 | 212,632 | +0.79(+1.25%) |
Sep 21, 2017 | 63.14 | 63.43 | 62.50 | 63.02 | 318,260 | -0.13(-0.21%) |
Sep 20, 2017 | 63.17 | 63.66 | 62.95 | 63.15 | 381,169 | +0.19(+0.30%) |
Sep 19, 2017 | 63.11 | 63.53 | 62.15 | 62.97 | 402,028 | -0.08(-0.13%) |
Sep 18, 2017 | 63.94 | 64.21 | 63.05 | 63.05 | 314,952 | -0.75(-1.17%) |
Sep 15, 2017 | 63.73 | 64.39 | 63.72 | 63.80 | 752,035 | +0.16(+0.25%) |
Sep 14, 2017 | 63.15 | 63.98 | 62.99 | 63.64 | 274,906 | +0.54(+0.85%) |
Sep 13, 2017 | 63.04 | 63.61 | 62.59 | 63.10 | 314,024 | -0.01(-0.01%) |
Sep 12, 2017 | 62.56 | 63.46 | 62.30 | 63.11 | 213,303 | +0.78(+1.26%) |
Sep 11, 2017 | 61.58 | 62.88 | 61.28 | 62.33 | 351,107 | +1.44(+2.36%) |
Sep 08, 2017 | 60.46 | 61.31 | 59.82 | 60.89 | 345,516 | +0.26(+0.43%) |
Sep 07, 2017 | 61.20 | 61.20 | 60.00 | 60.63 | 230,206 | -0.42(-0.69%) |
Sep 06, 2017 | 60.97 | 61.21 | 60.28 | 61.05 | 311,261 | +0.40(+0.66%) |
Sep 05, 2017 | 60.91 | 61.22 | 60.29 | 60.65 | 360,681 | -0.28(-0.46%) |
Sep 01, 2017 | 60.06 | 61.03 | 59.78 | 60.93 | 224,428 | +1.11(+1.86%) |
Aug 31, 2017 | 59.41 | 59.97 | 58.93 | 59.82 | 249,093 | +0.80(+1.36%) |
Aug 30, 2017 | 59.04 | 59.40 | 58.83 | 59.01 | 231,149 | -0.01(-0.02%) |
Aug 29, 2017 | 58.83 | 59.60 | 58.70 | 59.02 | 259,403 | -0.14(-0.24%) |
Aug 28, 2017 | 59.19 | 59.53 | 58.52 | 59.16 | 381,685 | +0.35(+0.60%) |
Aug 25, 2017 | 58.74 | 59.29 | 58.16 | 58.81 | 139,204 | +0.44(+0.75%) |
Aug 24, 2017 | 58.85 | 58.89 | 58.22 | 58.37 | 120,087 | -0.24(-0.41%) |
Aug 23, 2017 | 58.14 | 58.81 | 57.84 | 58.61 | 270,325 | +0.03(+0.05%) |
Aug 22, 2017 | 57.70 | 58.64 | 57.70 | 58.59 | 177,269 | +1.24(+2.16%) |
Aug 21, 2017 | 57.88 | 58.37 | 57.23 | 57.34 | 236,896 | -0.52(-0.90%) |
Aug 18, 2017 | 58.14 | 58.73 | 57.82 | 57.87 | 243,429 | -0.76(-1.29%) |
Aug 17, 2017 | 59.99 | 61.24 | 58.61 | 58.62 | 288,895 | -0.25(-0.43%) |
Aug 16, 2017 | 59.41 | 60.18 | 58.85 | 58.87 | 194,548 | -0.36(-0.61%) |
Aug 15, 2017 | 60.44 | 60.55 | 59.23 | 59.24 | 188,507 | -1.08(-1.79%) |
Aug 14, 2017 | 59.63 | 60.50 | 59.30 | 60.32 | 251,805 | +1.15(+1.94%) |
Aug 11, 2017 | 60.29 | 60.29 | 58.15 | 59.17 | 672,048 | -1.47(-2.43%) |
Aug 10, 2017 | 66.26 | 66.28 | 59.03 | 60.65 | 827,967 | -6.88(-10.19%) |
Aug 09, 2017 | 67.92 | 68.07 | 66.94 | 67.53 | 194,032 | -0.77(-1.12%) |
Aug 08, 2017 | 68.53 | 69.38 | 67.91 | 68.29 | 252,499 | -0.37(-0.54%) |
Aug 07, 2017 | 68.77 | 67.43 | 68.66 | 257,052 | +0.64(+0.95%) | |
Aug 04, 2017 | 68.14 | 68.14 | 67.34 | 68.02 | 260,344 | +0.11(+0.16%) |
Aug 03, 2017 | 67.86 | 67.98 | 66.78 | 67.91 | 285,115 | +0.10(+0.15%) |
Aug 02, 2017 | 67.86 | 67.94 | 66.90 | 67.81 | 317,982 | -0.05(-0.07%) |
Aug 01, 2017 | 67.77 | 67.93 | 66.77 | 67.85 | 186,993 | +0.41(+0.61%) |
Jul 31, 2017 | 67.33 | 67.70 | 66.57 | 67.44 | 211,284 | +0.48(+0.71%) |
Jul 28, 2017 | 66.55 | 67.08 | 66.18 | 66.97 | 200,737 | +0.40(+0.60%) |
Jul 27, 2017 | 66.52 | 66.82 | 66.16 | 66.56 | 332,754 | +0.33(+0.49%) |
Jul 26, 2017 | 67.81 | 67.81 | 66.11 | 66.24 | 137,957 | -1.46(-2.15%) |
Jul 25, 2017 | 67.32 | 67.81 | 66.99 | 67.69 | 375,259 | +1.00(+1.50%) |
Jul 24, 2017 | 66.72 | 67.18 | 66.59 | 66.69 | 306,743 | -0.29(-0.43%) |
Jul 21, 2017 | 67.44 | 67.44 | 66.10 | 66.98 | 269,252 | -0.38(-0.57%) |
Jul 20, 2017 | 68.37 | 68.37 | 67.20 | 67.37 | 163,443 | -0.77(-1.14%) |
Jul 19, 2017 | 67.19 | 68.26 | 67.19 | 68.14 | 394,407 | +1.02(+1.52%) |
Jul 18, 2017 | 67.25 | 67.72 | 66.75 | 67.12 | 159,336 | -0.45(-0.66%) |
Jul 17, 2017 | 67.54 | 68.02 | 67.25 | 67.57 | 171,302 | +0.09(+0.14%) |
Jul 14, 2017 | 66.90 | 68.13 | 66.90 | 67.48 | 233,369 | +0.34(+0.50%) |
Jul 13, 2017 | 67.39 | 67.62 | 66.75 | 67.14 | 144,574 | -0.15(-0.22%) |
Jul 12, 2017 | 67.38 | 68.46 | 67.25 | 67.29 | 178,160 | +0.33(+0.49%) |
Jul 11, 2017 | 66.98 | 67.83 | 66.80 | 66.97 | 246,855 | -0.01(-0.01%) |
Jul 10, 2017 | 67.16 | 67.89 | 66.73 | 66.97 | 215,520 | -0.63(-0.94%) |
Jul 07, 2017 | 67.78 | 68.13 | 67.32 | 67.61 | 173,636 | -0.01(-0.01%) |
Jul 06, 2017 | 67.76 | 68.68 | 66.93 | 67.62 | 232,444 | -0.68(-1.00%) |
Jul 05, 2017 | 68.96 | 69.06 | 67.64 | 68.30 | 136,308 | -0.75(-1.08%) |
Jul 03, 2017 | 68.22 | 69.76 | 68.05 | 69.05 | 131,483 | +1.44(+2.13%) |
Jun 30, 2017 | 67.83 | 68.19 | 67.34 | 67.61 | 421,679 | +0.04(+0.06%) |
Jun 29, 2017 | 68.90 | 69.11 | 66.96 | 67.57 | 241,283 | -1.00(-1.46%) |
Jun 28, 2017 | 68.31 | 68.85 | 68.23 | 68.57 | 230,373 | +0.68(+1.00%) |
Jun 27, 2017 | 68.11 | 68.67 | 67.73 | 67.89 | 284,993 | -0.25(-0.37%) |
Jun 26, 2017 | 68.73 | 69.03 | 67.88 | 68.14 | 237,824 | -0.37(-0.54%) |
Jun 23, 2017 | 68.76 | 69.25 | 68.48 | 68.51 | 1,073,520 | -0.18(-0.26%) |
Jun 22, 2017 | 68.66 | 69.19 | 68.51 | 68.69 | 181,726 | -0.22(-0.33%) |
Jun 21, 2017 | 70.62 | 70.72 | 68.68 | 68.92 | 184,298 | -1.61(-2.29%) |
Jun 20, 2017 | 71.56 | 71.61 | 70.47 | 70.53 | 239,352 | -0.80(-1.13%) |
Jun 19, 2017 | 72.28 | 72.41 | 70.95 | 71.33 | 204,170 | -0.46(-0.64%) |
Jun 16, 2017 | 70.47 | 71.99 | 69.86 | 71.79 | 453,560 | +0.65(+0.92%) |
Jun 15, 2017 | 70.81 | 72.18 | 70.64 | 71.14 | 203,141 | -0.52(-0.73%) |
Jun 14, 2017 | 72.15 | 72.43 | 70.95 | 71.66 | 290,515 | -0.32(-0.45%) |
Jun 13, 2017 | 72.45 | 72.74 | 71.71 | 71.98 | 184,389 | -0.27(-0.37%) |
Jun 12, 2017 | 72.14 | 72.97 | 71.42 | 72.25 | 294,501 | +0.18(+0.25%) |
Jun 09, 2017 | 71.68 | 72.44 | 71.06 | 72.07 | 338,601 | +0.73(+1.02%) |
Jun 08, 2017 | 69.13 | 71.65 | 68.56 | 71.35 | 344,826 | +2.32(+3.36%) |
Jun 07, 2017 | 69.79 | 69.79 | 68.34 | 69.03 | 415,107 | -0.70(-1.00%) |
Jun 06, 2017 | 69.25 | 70.30 | 68.85 | 69.73 | 395,759 | -0.37(-0.53%) |
Jun 05, 2017 | 72.01 | 72.01 | 70.04 | 70.10 | 312,314 | -1.96(-2.71%) |
Jun 02, 2017 | 70.11 | 72.82 | 69.68 | 72.06 | 643,779 | +1.98(+2.83%) |
Jun 01, 2017 | 68.97 | 70.45 | 68.68 | 70.07 | 627,128 | +1.12(+1.62%) |
May 31, 2017 | 74.86 | 76.26 | 68.21 | 68.96 | 855,576 | -8.48(-10.95%) |
May 30, 2017 | 77.74 | 78.44 | 76.80 | 77.44 | 179,377 | -0.49(-0.63%) |
May 26, 2017 | 77.16 | 78.18 | 76.99 | 77.93 | 147,953 | +0.45(+0.58%) |
May 25, 2017 | 77.02 | 77.74 | 76.27 | 77.48 | 138,901 | +0.66(+0.86%) |
May 24, 2017 | 76.65 | 77.54 | 76.26 | 76.82 | 172,631 | +0.13(+0.17%) |
May 23, 2017 | 74.95 | 77.17 | 74.36 | 76.69 | 259,567 | +1.79(+2.39%) |
May 22, 2017 | 74.55 | 75.38 | 74.40 | 74.91 | 268,939 | +0.45(+0.60%) |
May 19, 2017 | 74.73 | 75.02 | 74.09 | 74.46 | 359,949 | +0.21(+0.29%) |
May 18, 2017 | 73.42 | 75.04 | 73.42 | 74.24 | 209,523 | +0.18(+0.24%) |
May 17, 2017 | 77.19 | 75.82 | 73.42 | 74.07 | 247,768 | -3.12(-4.04%) |
May 16, 2017 | 77.46 | 77.46 | 76.57 | 77.19 | 148,021 | -0.24(-0.31%) |
May 15, 2017 | 77.18 | 78.02 | 77.09 | 77.43 | 140,028 | +0.58(+0.75%) |
May 12, 2017 | 77.20 | 77.72 | 76.66 | 76.85 | 130,566 | -0.81(-1.04%) |
May 11, 2017 | 77.26 | 78.18 | 76.52 | 77.66 | 108,472 | -0.21(-0.27%) |
May 10, 2017 | 77.29 | 77.91 | 77.02 | 77.88 | 133,570 | +0.47(+0.60%) |
May 09, 2017 | 78.09 | 78.90 | 77.09 | 77.41 | 270,267 | -0.74(-0.95%) |
May 08, 2017 | 77.79 | 78.28 | 77.68 | 78.15 | 157,927 | -0.02(-0.02%) |
May 05, 2017 | 76.91 | 78.19 | 75.23 | 78.17 | 162,068 | +1.25(+1.62%) |
May 04, 2017 | 77.03 | 77.23 | 76.52 | 76.93 | 122,155 | +0.30(+0.39%) |
May 03, 2017 | 76.14 | 76.73 | 75.80 | 76.63 | 161,543 | -0.17(-0.22%) |
May 02, 2017 | 77.33 | 77.78 | 76.68 | 76.80 | 204,895 | -0.58(-0.75%) |
May 01, 2017 | 77.50 | 77.61 | 76.42 | 77.37 | 247,155 | -0.01(-0.01%) |
Apr 28, 2017 | 78.11 | 78.26 | 77.34 | 77.38 | 269,860 | -0.75(-0.97%) |
Apr 27, 2017 | 78.02 | 78.83 | 77.73 | 78.14 | 176,679 | +0.19(+0.24%) |
Apr 26, 2017 | 77.15 | 78.70 | 77.06 | 77.95 | 339,103 | +0.86(+1.11%) |
Apr 25, 2017 | 76.01 | 77.81 | 75.42 | 77.09 | 273,913 | +1.68(+2.22%) |
Apr 24, 2017 | 74.44 | 75.65 | 74.12 | 75.42 | 217,498 | +2.43(+3.33%) |
Apr 21, 2017 | 73.67 | 73.67 | 72.55 | 72.99 | 276,458 | -0.52(-0.71%) |
Apr 20, 2017 | 73.18 | 73.97 | 72.82 | 73.51 | 635,710 | +0.82(+1.13%) |
Apr 19, 2017 | 72.58 | 73.35 | 72.46 | 72.69 | 429,511 | +0.44(+0.61%) |
Apr 18, 2017 | 71.67 | 72.74 | 71.59 | 72.25 | 259,249 | +0.20(+0.27%) |
Apr 17, 2017 | 70.78 | 72.14 | 70.53 | 72.06 | 138,381 | +1.38(+1.95%) |
Apr 13, 2017 | 71.30 | 71.66 | 70.16 | 70.68 | 243,657 | -0.72(-1.00%) |
Apr 12, 2017 | 71.98 | 72.06 | 70.80 | 71.39 | 254,155 | -0.79(-1.10%) |
Apr 11, 2017 | 71.72 | 72.38 | 71.34 | 72.19 | 269,273 | +0.11(+0.15%) |
Apr 10, 2017 | 72.25 | 73.21 | 71.80 | 72.07 | 140,928 | -0.23(-0.32%) |
Apr 07, 2017 | 71.73 | 72.74 | 71.70 | 72.31 | 133,528 | +0.06(+0.08%) |
Apr 06, 2017 | 71.95 | 72.39 | 71.38 | 72.25 | 352,867 | +0.49(+0.69%) |
Apr 05, 2017 | 73.65 | 74.18 | 71.73 | 71.76 | 234,421 | -1.28(-1.75%) |
Apr 04, 2017 | 72.35 | 73.03 | 72.29 | 73.03 | 236,529 | +0.63(+0.87%) |
Apr 03, 2017 | 73.54 | 73.71 | 71.67 | 72.40 | 287,904 | -1.10(-1.49%) |
Mar 31, 2017 | 73.51 | 74.04 | 73.28 | 73.50 | 410,191 | -0.16(-0.21%) |
Mar 30, 2017 | 72.68 | 73.83 | 72.68 | 73.66 | 239,881 | +0.89(+1.23%) |
Mar 29, 2017 | 72.29 | 72.97 | 72.14 | 72.76 | 117,295 | +0.14(+0.19%) |
Mar 28, 2017 | 71.19 | 73.01 | 70.97 | 72.62 | 475,616 | +1.28(+1.80%) |
Mar 27, 2017 | 69.89 | 71.53 | 69.46 | 71.34 | 193,319 | +0.34(+0.49%) |
Mar 24, 2017 | 70.60 | 71.65 | 70.58 | 70.99 | 525,573 | +0.54(+0.77%) |
Mar 23, 2017 | 69.59 | 70.85 | 69.09 | 70.45 | 272,543 | +0.74(+1.07%) |
Mar 22, 2017 | 69.55 | 69.85 | 68.88 | 69.71 | 292,764 | +0.13(+0.19%) |
Mar 21, 2017 | 71.43 | 71.43 | 69.12 | 69.58 | 384,133 | -1.31(-1.85%) |
Mar 20, 2017 | 72.16 | 72.16 | 70.54 | 70.89 | 280,610 | -1.50(-2.07%) |
Mar 17, 2017 | 73.24 | 74.66 | 72.35 | 72.39 | 788,685 | +0.52(+0.73%) |
Mar 16, 2017 | 71.42 | 72.16 | 71.20 | 71.87 | 295,924 | +0.64(+0.90%) |
Mar 15, 2017 | 71.28 | 72.20 | 71.01 | 71.23 | 687,114 | +0.71(+1.01%) |
Mar 14, 2017 | 70.50 | 70.61 | 69.42 | 70.52 | 220,245 | -0.37(-0.52%) |
Mar 13, 2017 | 70.52 | 71.37 | 70.38 | 70.89 | 217,910 | +0.19(+0.28%) |
Mar 10, 2017 | 71.47 | 71.72 | 70.34 | 70.69 | 200,496 | +0.09(+0.13%) |
Mar 09, 2017 | 71.95 | 72.26 | 70.45 | 70.60 | 139,196 | -1.32(-1.83%) |
Mar 08, 2017 | 72.46 | 72.91 | 71.88 | 71.92 | 148,186 | -0.11(-0.15%) |
Mar 07, 2017 | 72.42 | 72.84 | 71.84 | 72.03 | 139,447 | -0.63(-0.87%) |
Mar 06, 2017 | 73.09 | 73.09 | 72.36 | 72.66 | 141,778 | -1.24(-1.68%) |
Mar 03, 2017 | 73.50 | 74.24 | 73.43 | 73.91 | 219,721 | +0.79(+1.08%) |
Mar 02, 2017 | 74.17 | 74.20 | 72.95 | 73.12 | 226,490 | -0.85(-1.16%) |