Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 161.07 | 161.07 | 161.07 | 0 | +2.26(+1.42%) | |
Mar 28, 2018 | 155.19 | 162.80 | 153.00 | 158.81 | 364,016 | +4.26(+2.76%) |
Mar 27, 2018 | 162.01 | 163.09 | 153.30 | 154.55 | 337,503 | -9.17(-5.60%) |
Mar 26, 2018 | 159.83 | 163.99 | 156.55 | 163.72 | 334,842 | +7.49(+4.79%) |
Mar 23, 2018 | 160.92 | 162.98 | 156.20 | 156.23 | 239,649 | -3.90(-2.44%) |
Mar 22, 2018 | 163.68 | 166.66 | 159.86 | 160.13 | 264,320 | -6.16(-3.70%) |
Mar 21, 2018 | 165.55 | 169.15 | 164.08 | 166.29 | 182,463 | -0.16(-0.10%) |
Mar 20, 2018 | 168.03 | 168.60 | 164.55 | 166.45 | 283,117 | +0.07(+0.04%) |
Mar 19, 2018 | 170.61 | 174.09 | 162.33 | 166.38 | 474,514 | -5.84(-3.39%) |
Mar 16, 2018 | 174.08 | 174.74 | 170.13 | 172.22 | 494,525 | -1.83(-1.05%) |
Mar 15, 2018 | 174.78 | 175.52 | 172.13 | 174.05 | 246,058 | +0.21(+0.12%) |
Mar 14, 2018 | 174.59 | 175.20 | 171.14 | 173.84 | 221,387 | -0.07(-0.04%) |
Mar 13, 2018 | 179.74 | 181.00 | 171.43 | 173.91 | 498,155 | -4.74(-2.65%) |
Mar 12, 2018 | 179.00 | 180.48 | 175.50 | 178.65 | 308,291 | +0.90(+0.51%) |
Mar 09, 2018 | 171.64 | 180.53 | 170.56 | 177.75 | 480,272 | +8.28(+4.89%) |
Mar 08, 2018 | 173.03 | 174.78 | 167.12 | 169.47 | 277,852 | -2.26(-1.32%) |
Mar 07, 2018 | 172.09 | 174.51 | 168.50 | 171.73 | 429,830 | -2.93(-1.68%) |
Mar 06, 2018 | 169.15 | 177.47 | 169.15 | 174.66 | 750,548 | +5.91(+3.50%) |
Mar 05, 2018 | 162.90 | 170.50 | 162.32 | 168.75 | 416,620 | +5.42(+3.32%) |
Mar 02, 2018 | 153.56 | 165.88 | 153.45 | 163.33 | 465,855 | +2.05(+1.27%) |
Mar 01, 2018 | 165.00 | 165.00 | 157.46 | 161.28 | 317,747 | -0.08(-0.05%) |
Feb 28, 2018 | 163.18 | 166.10 | 161.20 | 161.36 | 283,907 | -1.90(-1.16%) |
Feb 27, 2018 | 168.32 | 168.32 | 161.01 | 163.26 | 504,960 | -4.21(-2.51%) |
Feb 26, 2018 | 163.85 | 171.00 | 163.85 | 167.47 | 481,849 | +3.32(+2.02%) |
Feb 23, 2018 | 155.94 | 164.73 | 155.37 | 164.15 | 761,408 | +8.75(+5.63%) |
Feb 22, 2018 | 150.30 | 155.40 | 1,095,280 | -8.46(-5.16%) | ||
Feb 21, 2018 | 161.18 | 171.38 | 161.18 | 163.86 | 626,730 | +0.68(+0.42%) |
Feb 20, 2018 | 160.81 | 168.12 | 160.00 | 163.18 | 630,124 | +0.81(+0.50%) |
Feb 16, 2018 | 162.37 | 162.37 | 162.37 | 0 | -1.23(-0.75%) | |
Feb 15, 2018 | 165.11 | 166.00 | 162.97 | 163.60 | 649,168 | -0.53(-0.32%) |
Feb 14, 2018 | 157.16 | 165.99 | 156.66 | 164.13 | 701,167 | +4.03(+2.52%) |
Feb 13, 2018 | 158.90 | 163.91 | 158.13 | 160.10 | 1,057,441 | +0.76(+0.48%) |
Feb 12, 2018 | 154.24 | 163.27 | 154.02 | 159.34 | 956,985 | +7.19(+4.73%) |
Feb 09, 2018 | 159.02 | 162.00 | 148.50 | 152.15 | 3,428,732 | -13.90(-8.37%) |
Feb 08, 2018 | 174.88 | 166.01 | 166.05 | 795,956 | -11.33(-6.39%) | |
Feb 07, 2018 | 184.00 | 185.48 | 177.02 | 177.38 | 517,669 | -2.52(-1.40%) |
Feb 06, 2018 | 175.91 | 181.98 | 173.20 | 179.90 | 557,294 | -3.47(-1.89%) |
Feb 05, 2018 | 185.36 | 191.21 | 178.62 | 183.37 | 378,634 | -3.41(-1.83%) |
Feb 02, 2018 | 191.22 | 193.87 | 186.31 | 186.78 | 341,910 | -5.55(-2.89%) |
Feb 01, 2018 | 187.66 | 193.97 | 187.01 | 192.33 | 297,606 | +2.53(+1.33%) |
Jan 31, 2018 | 190.00 | 195.97 | 186.00 | 189.80 | 838,782 | +5.14(+2.78%) |
Jan 30, 2018 | 180.29 | 186.45 | 180.29 | 184.66 | 367,605 | +0.32(+0.17%) |
Jan 29, 2018 | 183.47 | 185.95 | 182.32 | 184.34 | 351,732 | +0.87(+0.47%) |
Jan 26, 2018 | 184.88 | 186.18 | 180.85 | 183.47 | 333,129 | +0.39(+0.21%) |
Jan 25, 2018 | 182.13 | 183.87 | 180.29 | 183.08 | 374,776 | +2.82(+1.56%) |
Jan 24, 2018 | 181.08 | 183.05 | 175.20 | 180.26 | 443,945 | -0.27(-0.15%) |
Jan 23, 2018 | 168.02 | 181.40 | 168.02 | 180.53 | 601,981 | +11.86(+7.03%) |
Jan 22, 2018 | 170.71 | 172.33 | 168.38 | 168.67 | 580,104 | -0.79(-0.47%) |
Jan 19, 2018 | 166.39 | 170.21 | 166.00 | 169.46 | 369,084 | +2.75(+1.65%) |
Jan 18, 2018 | 167.12 | 172.97 | 166.13 | 166.71 | 500,649 | -1.77(-1.05%) |
Jan 17, 2018 | 169.72 | 172.17 | 167.04 | 168.48 | 464,763 | +0.13(+0.08%) |
Jan 16, 2018 | 177.88 | 178.00 | 168.03 | 168.35 | 464,016 | -7.51(-4.27%) |
Jan 12, 2018 | 175.86 | 175.86 | 175.86 | 0 | +1.26(+0.72%) | |
Jan 11, 2018 | 174.50 | 178.66 | 172.25 | 174.60 | 598,319 | -2.77(-1.56%) |
Jan 10, 2018 | 177.37 | 1,120,479 | +6.36(+3.72%) | |||
Jan 09, 2018 | 162.60 | 173.74 | 161.19 | 171.01 | 1,129,747 | +8.40(+5.17%) |
Jan 08, 2018 | 169.46 | 169.46 | 156.63 | 162.61 | 789,489 | -6.64(-3.92%) |
Jan 05, 2018 | 166.50 | 169.88 | 161.43 | 169.25 | 581,028 | +2.81(+1.69%) |
Jan 04, 2018 | 172.53 | 172.53 | 165.09 | 166.44 | 380,836 | -3.73(-2.19%) |
Jan 03, 2018 | 167.26 | 170.75 | 164.22 | 170.17 | 667,467 | +3.51(+2.11%) |
Jan 02, 2018 | 164.80 | 167.41 | 162.54 | 166.66 | 441,562 | +1.95(+1.18%) |
Dec 29, 2017 | 164.71 | 164.71 | 164.71 | 0 | -1.48(-0.89%) | |
Dec 28, 2017 | 166.00 | 166.48 | 163.66 | 166.19 | 347,280 | +2.03(+1.24%) |
Dec 27, 2017 | 157.10 | 166.78 | 156.50 | 164.16 | 806,714 | +8.02(+5.14%) |
Dec 26, 2017 | 165.00 | 167.75 | 155.69 | 156.14 | 744,832 | -9.75(-5.88%) |
Dec 22, 2017 | 155.00 | 167.35 | 153.33 | 165.89 | 729,073 | +10.49(+6.75%) |
Dec 21, 2017 | 163.69 | 164.09 | 154.88 | 155.40 | 833,833 | -8.04(-4.92%) |
Dec 20, 2017 | 162.67 | 164.09 | 161.58 | 163.44 | 301,546 | +2.07(+1.28%) |
Dec 19, 2017 | 164.46 | 165.46 | 160.96 | 161.37 | 344,283 | -2.95(-1.80%) |
Dec 18, 2017 | 163.54 | 167.50 | 162.13 | 164.32 | 650,067 | +2.00(+1.23%) |
Dec 15, 2017 | 159.00 | 163.98 | 155.72 | 162.32 | 1,177,180 | +4.29(+2.71%) |
Dec 14, 2017 | 164.36 | 164.79 | 155.75 | 158.03 | 873,172 | -6.62(-4.02%) |
Dec 13, 2017 | 159.77 | 165.50 | 159.50 | 164.65 | 906,260 | +4.21(+2.62%) |
Dec 12, 2017 | 164.09 | 165.00 | 158.13 | 160.44 | 720,258 | -2.89(-1.77%) |
Dec 11, 2017 | 166.00 | 168.11 | 156.62 | 163.33 | 1,377,252 | -4.01(-2.40%) |
Dec 08, 2017 | 158.97 | 173.36 | 158.97 | 167.34 | 4,672,351 | +11.07(+7.08%) |
Dec 07, 2017 | 161.19 | 169.59 | 152.00 | 156.27 | 8,424,976 | +64.37(+70.04%) |
Dec 06, 2017 | 91.00 | 92.26 | 88.03 | 91.90 | 570,178 | +2.11(+2.35%) |
Dec 05, 2017 | 92.49 | 94.47 | 89.39 | 89.79 | 253,919 | -2.87(-3.10%) |
Dec 04, 2017 | 94.00 | 94.54 | 92.33 | 92.66 | 521,972 | -0.36(-0.39%) |
Dec 01, 2017 | 91.83 | 93.97 | 90.59 | 93.02 | 546,044 | +0.61(+0.66%) |
Nov 30, 2017 | 94.80 | 95.50 | 92.08 | 92.41 | 669,658 | -1.74(-1.85%) |
Nov 29, 2017 | 95.78 | 96.98 | 92.85 | 94.15 | 453,698 | -1.86(-1.94%) |
Nov 28, 2017 | 96.96 | 100.50 | 95.12 | 96.01 | 745,464 | -0.32(-0.33%) |
Nov 27, 2017 | 98.82 | 95.79 | 96.33 | 765,766 | -1.38(-1.41%) | |
Nov 24, 2017 | 95.67 | 100.34 | 93.01 | 97.71 | 678,163 | +2.27(+2.38%) |
Nov 22, 2017 | 90.38 | 96.87 | 89.85 | 95.44 | 888,089 | +5.50(+6.12%) |
Nov 21, 2017 | 84.82 | 90.00 | 84.31 | 89.94 | 736,293 | +6.05(+7.21%) |
Nov 20, 2017 | 85.96 | 86.70 | 83.56 | 83.89 | 547,212 | -1.79(-2.09%) |
Nov 17, 2017 | 85.93 | 87.19 | 85.40 | 85.68 | 755,998 | +0.01(+0.01%) |
Nov 16, 2017 | 87.01 | 87.15 | 84.68 | 85.67 | 768,466 | +0.20(+0.23%) |
Nov 15, 2017 | 85.35 | 89.87 | 83.00 | 85.47 | 3,025,876 | -2.78(-3.15%) |
Nov 14, 2017 | 91.76 | 92.50 | 85.33 | 88.25 | 1,901,592 | -6.40(-6.76%) |
Nov 13, 2017 | 96.98 | 99.80 | 94.63 | 94.65 | 861,077 | -1.39(-1.45%) |
Nov 10, 2017 | 96.70 | 98.80 | 92.20 | 96.04 | 1,750,053 | -0.61(-0.63%) |
Nov 09, 2017 | 89.60 | 96.99 | 85.25 | 96.65 | 6,253,764 | +33.99(+54.25%) |
Nov 08, 2017 | 63.53 | 64.12 | 61.67 | 62.66 | 332,739 | -1.10(-1.73%) |
Nov 07, 2017 | 66.99 | 67.18 | 63.09 | 63.76 | 316,543 | -1.73(-2.64%) |
Nov 06, 2017 | 69.42 | 69.77 | 65.23 | 65.49 | 483,121 | -3.59(-5.20%) |
Nov 03, 2017 | 62.95 | 69.33 | 62.79 | 69.08 | 919,080 | +6.52(+10.42%) |
Nov 02, 2017 | 60.89 | 63.88 | 59.65 | 62.56 | 842,971 | +0.73(+1.18%) |
Nov 01, 2017 | 63.37 | 64.83 | 61.08 | 61.83 | 375,937 | -1.45(-2.29%) |
Oct 31, 2017 | 63.50 | 65.42 | 62.73 | 63.28 | 287,802 | -0.08(-0.13%) |
Oct 30, 2017 | 61.73 | 65.47 | 61.73 | 63.36 | 258,125 | -0.83(-1.29%) |
Oct 27, 2017 | 60.75 | 64.42 | 60.02 | 64.19 | 494,271 | +3.47(+5.71%) |
Oct 26, 2017 | 61.46 | 61.74 | 59.61 | 60.72 | 424,912 | -0.91(-1.48%) |
Oct 25, 2017 | 61.44 | 61.99 | 59.57 | 61.63 | 340,035 | -0.04(-0.06%) |
Oct 24, 2017 | 61.42 | 63.00 | 61.12 | 61.67 | 359,438 | +0.31(+0.51%) |
Oct 23, 2017 | 63.35 | 63.35 | 60.70 | 61.36 | 398,687 | -2.14(-3.37%) |
Oct 20, 2017 | 62.85 | 63.60 | 62.53 | 63.50 | 348,033 | +0.58(+0.92%) |
Oct 19, 2017 | 62.75 | 63.05 | 62.04 | 62.92 | 345,671 | +0.08(+0.13%) |
Oct 18, 2017 | 63.79 | 64.05 | 62.45 | 62.84 | 392,118 | -0.48(-0.76%) |
Oct 17, 2017 | 61.53 | 64.26 | 60.73 | 63.32 | 400,144 | +1.89(+3.08%) |
Oct 16, 2017 | 61.56 | 63.01 | 60.75 | 61.43 | 338,298 | +0.08(+0.13%) |
Oct 13, 2017 | 62.15 | 62.22 | 60.63 | 61.35 | 349,009 | -0.71(-1.14%) |
Oct 12, 2017 | 62.65 | 63.12 | 61.74 | 62.06 | 419,877 | -0.62(-0.99%) |
Oct 11, 2017 | 62.60 | 63.96 | 62.18 | 62.68 | 364,624 | +0.21(+0.34%) |
Oct 10, 2017 | 64.57 | 64.57 | 62.27 | 62.47 | 431,490 | -1.57(-2.45%) |
Oct 09, 2017 | 63.90 | 64.74 | 63.16 | 64.04 | 222,909 | -0.06(-0.09%) |
Oct 06, 2017 | 63.49 | 64.60 | 62.46 | 64.10 | 489,606 | +0.41(+0.64%) |
Oct 05, 2017 | 65.11 | 65.30 | 62.84 | 63.69 | 463,641 | -1.00(-1.55%) |
Oct 04, 2017 | 63.55 | 65.38 | 63.39 | 64.69 | 333,324 | +0.36(+0.56%) |
Oct 03, 2017 | 63.26 | 64.39 | 62.26 | 64.33 | 453,470 | +1.02(+1.61%) |
Oct 02, 2017 | 62.70 | 64.77 | 62.00 | 63.31 | 537,491 | +1.01(+1.62%) |
Sep 29, 2017 | 63.29 | 63.60 | 61.58 | 62.30 | 612,071 | -0.58(-0.92%) |
Sep 28, 2017 | 63.18 | 63.71 | 62.30 | 62.88 | 583,777 | -0.17(-0.27%) |
Sep 27, 2017 | 63.87 | 63.05 | 506,055 | -0.16(-0.25%) | ||
Sep 26, 2017 | 63.85 | 63.92 | 61.01 | 63.21 | 554,674 | -0.13(-0.21%) |
Sep 25, 2017 | 62.52 | 63.76 | 61.90 | 63.34 | 559,456 | +0.44(+0.70%) |
Sep 22, 2017 | 64.36 | 65.48 | 62.70 | 62.90 | 567,176 | -2.09(-3.22%) |
Sep 21, 2017 | 64.49 | 66.23 | 63.95 | 64.99 | 559,773 | +0.57(+0.88%) |
Sep 20, 2017 | 61.18 | 64.47 | 60.92 | 64.42 | 586,681 | +3.02(+4.92%) |
Sep 19, 2017 | 63.21 | 63.26 | 60.91 | 61.40 | 723,168 | -1.30(-2.07%) |
Sep 18, 2017 | 62.20 | 62.98 | 60.23 | 62.70 | 1,163,840 | +0.34(+0.55%) |
Sep 15, 2017 | 65.50 | 65.67 | 61.62 | 62.36 | 1,521,669 | -2.49(-3.84%) |
Sep 14, 2017 | 68.48 | 69.99 | 63.29 | 64.85 | 1,832,702 | -5.52(-7.84%) |
Sep 13, 2017 | 76.01 | 77.89 | 69.50 | 70.37 | 2,951,985 | -6.03(-7.89%) |
Sep 12, 2017 | 67.31 | 77.41 | 67.00 | 76.40 | 6,241,800 | -12.12(-13.69%) |
Sep 11, 2017 | 88.32 | 89.83 | 86.99 | 88.52 | 308,627 | +1.52(+1.75%) |
Sep 08, 2017 | 86.61 | 90.80 | 86.61 | 87.00 | 500,701 | +0.41(+0.47%) |
Sep 07, 2017 | 87.49 | 85.00 | 86.59 | 291,958 | +0.61(+0.71%) | |
Sep 06, 2017 | 85.94 | 86.67 | 83.21 | 85.98 | 284,191 | +0.82(+0.96%) |
Sep 05, 2017 | 86.81 | 87.60 | 84.56 | 85.16 | 287,181 | -1.84(-2.11%) |
Sep 01, 2017 | 82.30 | 87.70 | 82.21 | 87.00 | 382,324 | +4.75(+5.78%) |
Aug 31, 2017 | 80.56 | 82.36 | 80.56 | 82.25 | 259,575 | +1.88(+2.34%) |
Aug 30, 2017 | 78.68 | 80.95 | 77.99 | 80.37 | 211,566 | +1.47(+1.86%) |
Aug 29, 2017 | 77.50 | 79.74 | 77.01 | 78.90 | 234,198 | +0.54(+0.69%) |
Aug 28, 2017 | 79.91 | 80.09 | 76.62 | 78.36 | 343,605 | -0.27(-0.34%) |
Aug 25, 2017 | 82.05 | 82.13 | 78.52 | 78.63 | 294,474 | -2.80(-3.44%) |
Aug 24, 2017 | 81.26 | 82.12 | 80.62 | 81.43 | 260,894 | +0.43(+0.53%) |
Aug 23, 2017 | 81.44 | 83.03 | 79.92 | 81.00 | 132,907 | -1.06(-1.29%) |
Aug 22, 2017 | 81.00 | 82.36 | 80.08 | 82.06 | 186,870 | +1.63(+2.03%) |
Aug 21, 2017 | 81.02 | 81.53 | 79.65 | 80.43 | 130,307 | -0.45(-0.56%) |
Aug 18, 2017 | 80.57 | 81.56 | 79.28 | 80.88 | 311,577 | -0.37(-0.46%) |
Aug 17, 2017 | 83.73 | 85.01 | 81.00 | 81.25 | 240,795 | -3.06(-3.63%) |
Aug 16, 2017 | 85.39 | 85.72 | 84.23 | 84.31 | 267,453 | -0.48(-0.57%) |
Aug 15, 2017 | 84.61 | 85.58 | 83.94 | 84.79 | 218,192 | +0.52(+0.62%) |
Aug 14, 2017 | 85.36 | 86.29 | 83.56 | 84.27 | 230,231 | -0.41(-0.48%) |
Aug 11, 2017 | 84.20 | 85.70 | 82.61 | 84.68 | 252,288 | +1.07(+1.28%) |
Aug 10, 2017 | 85.00 | 86.15 | 81.50 | 83.61 | 403,418 | -2.06(-2.40%) |
Aug 09, 2017 | 84.67 | 87.00 | 82.25 | 85.67 | 355,923 | +1.27(+1.50%) |
Aug 08, 2017 | 87.08 | 88.21 | 84.02 | 84.40 | 429,220 | -4.11(-4.64%) |
Aug 07, 2017 | 87.25 | 90.44 | 86.48 | 88.51 | 448,054 | +1.51(+1.74%) |
Aug 04, 2017 | 79.89 | 89.49 | 78.61 | 87.00 | 1,099,824 | +8.60(+10.97%) |
Aug 03, 2017 | 81.40 | 81.47 | 77.91 | 78.40 | 262,725 | -2.36(-2.92%) |
Aug 02, 2017 | 78.48 | 81.15 | 77.58 | 80.76 | 250,071 | +1.81(+2.29%) |
Aug 01, 2017 | 79.42 | 79.78 | 77.41 | 78.95 | 281,426 | -0.80(-1.00%) |
Jul 31, 2017 | 82.00 | 82.36 | 79.05 | 79.75 | 320,617 | -2.07(-2.53%) |
Jul 28, 2017 | 79.03 | 82.20 | 78.84 | 81.82 | 281,577 | +1.29(+1.60%) |
Jul 27, 2017 | 83.82 | 84.17 | 80.22 | 80.53 | 305,644 | -3.30(-3.94%) |
Jul 26, 2017 | 84.33 | 85.75 | 83.03 | 83.83 | 377,588 | -0.44(-0.52%) |
Jul 25, 2017 | 86.60 | 86.60 | 83.55 | 84.27 | 223,315 | -1.62(-1.89%) |
Jul 24, 2017 | 83.70 | 86.08 | 83.15 | 85.89 | 385,950 | +2.28(+2.73%) |
Jul 21, 2017 | 81.93 | 84.25 | 81.13 | 83.61 | 429,398 | +2.20(+2.70%) |
Jul 20, 2017 | 82.03 | 80.97 | 81.41 | 224,563 | +0.44(+0.54%) | |
Jul 19, 2017 | 82.37 | 82.70 | 80.50 | 80.97 | 313,239 | -0.72(-0.88%) |
Jul 18, 2017 | 81.60 | 81.92 | 80.03 | 81.69 | 519,574 | -1.09(-1.32%) |
Jul 17, 2017 | 81.52 | 83.41 | 81.26 | 82.78 | 303,961 | +1.23(+1.51%) |
Jul 14, 2017 | 81.08 | 82.14 | 80.42 | 81.55 | 186,703 | +0.68(+0.84%) |
Jul 13, 2017 | 80.13 | 81.78 | 79.42 | 80.87 | 297,919 | +1.16(+1.46%) |
Jul 12, 2017 | 81.11 | 81.13 | 79.36 | 79.71 | 292,337 | -0.72(-0.90%) |
Jul 11, 2017 | 79.22 | 80.68 | 78.86 | 80.43 | 292,143 | +1.28(+1.62%) |
Jul 10, 2017 | 81.21 | 81.42 | 78.64 | 79.15 | 322,480 | -2.28(-2.80%) |
Jul 07, 2017 | 80.48 | 82.05 | 79.98 | 81.43 | 208,771 | +1.44(+1.80%) |
Jul 06, 2017 | 80.68 | 81.38 | 79.27 | 79.99 | 303,144 | -1.61(-1.97%) |
Jul 05, 2017 | 80.88 | 83.27 | 80.67 | 81.60 | 374,156 | +1.29(+1.61%) |
Jul 03, 2017 | 81.13 | 79.78 | 80.31 | 247,694 | +0.67(+0.84%) | |
Jun 30, 2017 | 79.01 | 79.93 | 77.90 | 79.64 | 300,180 | +0.70(+0.89%) |
Jun 29, 2017 | 78.93 | 79.76 | 76.68 | 78.94 | 341,218 | -0.32(-0.40%) |
Jun 28, 2017 | 77.03 | 79.99 | 76.14 | 79.26 | 450,703 | +3.25(+4.28%) |
Jun 27, 2017 | 81.75 | 82.07 | 75.31 | 76.01 | 632,142 | -6.02(-7.34%) |
Jun 26, 2017 | 85.06 | 85.06 | 82.08 | 82.03 | 390,404 | -2.20(-2.61%) |
Jun 23, 2017 | 85.01 | 85.80 | 82.67 | 84.23 | 1,324,019 | -0.71(-0.84%) |
Jun 22, 2017 | 83.52 | 87.00 | 82.64 | 84.94 | 397,368 | +1.63(+1.96%) |
Jun 21, 2017 | 81.00 | 84.42 | 80.30 | 83.31 | 657,929 | +2.31(+2.85%) |
Jun 20, 2017 | 84.00 | 88.93 | 80.90 | 81.00 | 1,099,840 | -2.90(-3.46%) |
Jun 19, 2017 | 80.05 | 84.67 | 79.53 | 83.90 | 646,982 | +4.19(+5.26%) |
Jun 16, 2017 | 76.06 | 80.30 | 76.06 | 79.71 | 706,776 | +2.56(+3.32%) |
Jun 15, 2017 | 77.03 | 78.61 | 74.02 | 77.15 | 413,676 | -0.78(-1.00%) |
Jun 14, 2017 | 78.44 | 79.92 | 77.00 | 77.93 | 490,651 | -0.42(-0.54%) |
Jun 13, 2017 | 74.83 | 79.64 | 74.60 | 78.35 | 425,822 | +4.03(+5.42%) |
Jun 12, 2017 | 74.00 | 75.89 | 73.01 | 74.32 | 334,760 | +0.01(+0.01%) |
Jun 09, 2017 | 74.98 | 77.72 | 73.39 | 74.31 | 425,391 | -0.55(-0.73%) |
Jun 08, 2017 | 72.06 | 75.39 | 72.06 | 74.86 | 318,522 | +2.12(+2.91%) |
Jun 07, 2017 | 71.06 | 73.55 | 70.27 | 72.74 | 249,946 | +1.89(+2.67%) |
Jun 06, 2017 | 68.93 | 71.37 | 68.93 | 70.85 | 191,518 | +1.18(+1.69%) |
Jun 05, 2017 | 69.37 | 71.58 | 68.28 | 69.67 | 279,891 | +0.72(+1.04%) |
Jun 02, 2017 | 68.32 | 69.95 | 67.55 | 68.95 | 261,628 | +0.99(+1.46%) |
Jun 01, 2017 | 66.12 | 68.13 | 66.05 | 67.96 | 354,261 | +1.85(+2.80%) |
May 31, 2017 | 64.90 | 66.25 | 64.14 | 66.11 | 214,437 | +1.36(+2.10%) |
May 30, 2017 | 66.05 | 66.85 | 64.53 | 64.75 | 204,623 | -1.30(-1.96%) |
May 26, 2017 | 67.93 | 68.59 | 65.15 | 66.05 | 283,701 | -2.11(-3.09%) |
May 25, 2017 | 68.12 | 69.27 | 67.62 | 68.15 | 296,566 | +0.51(+0.75%) |
May 24, 2017 | 67.31 | 67.99 | 65.68 | 67.64 | 156,210 | +0.22(+0.33%) |
May 23, 2017 | 66.84 | 68.10 | 65.00 | 67.42 | 264,277 | +0.53(+0.79%) |
May 22, 2017 | 65.65 | 67.00 | 63.23 | 66.89 | 352,857 | +1.35(+2.06%) |
May 19, 2017 | 67.88 | 68.88 | 65.48 | 65.54 | 276,237 | -2.28(-3.36%) |
May 18, 2017 | 66.95 | 69.86 | 65.96 | 67.82 | 365,570 | +2.43(+3.72%) |
May 17, 2017 | 69.17 | 70.17 | 64.86 | 65.39 | 403,076 | -4.81(-6.85%) |
May 16, 2017 | 70.90 | 72.00 | 69.66 | 70.20 | 148,820 | -0.47(-0.67%) |
May 15, 2017 | 71.09 | 72.25 | 70.21 | 70.67 | 258,420 | -0.41(-0.58%) |
May 12, 2017 | 70.00 | 71.33 | 69.51 | 71.08 | 433,587 | +2.39(+3.48%) |
May 11, 2017 | 66.29 | 70.08 | 65.51 | 68.69 | 434,509 | +2.32(+3.50%) |
May 10, 2017 | 67.03 | 67.03 | 63.54 | 66.37 | 344,430 | +0.34(+0.51%) |
May 09, 2017 | 68.63 | 68.63 | 63.53 | 66.03 | 597,797 | -2.19(-3.21%) |
May 08, 2017 | 69.88 | 71.53 | 67.74 | 68.22 | 382,887 | -2.64(-3.73%) |
May 05, 2017 | 70.07 | 70.97 | 68.87 | 70.86 | 202,360 | +0.81(+1.16%) |
May 04, 2017 | 68.77 | 70.24 | 68.76 | 70.05 | 286,360 | +1.53(+2.23%) |
May 03, 2017 | 69.08 | 69.90 | 67.94 | 68.52 | 287,275 | -0.76(-1.10%) |
May 02, 2017 | 73.49 | 73.49 | 68.55 | 69.28 | 412,966 | -4.15(-5.65%) |
May 01, 2017 | 71.34 | 73.74 | 70.04 | 73.43 | 361,966 | +2.43(+3.42%) |
Apr 28, 2017 | 71.92 | 73.13 | 70.88 | 71.00 | 197,760 | -0.72(-1.00%) |
Apr 27, 2017 | 72.29 | 72.81 | 71.68 | 71.72 | 307,577 | -0.44(-0.61%) |
Apr 26, 2017 | 73.87 | 73.95 | 71.73 | 72.16 | 372,389 | -1.21(-1.65%) |
Apr 25, 2017 | 73.68 | 75.49 | 72.85 | 73.37 | 419,868 | +0.52(+0.71%) |
Apr 24, 2017 | 73.81 | 74.47 | 72.09 | 72.85 | 226,989 | +0.03(+0.04%) |
Apr 21, 2017 | 71.60 | 73.00 | 71.10 | 72.82 | 380,426 | +1.19(+1.66%) |
Apr 20, 2017 | 70.52 | 71.97 | 70.06 | 71.63 | 233,651 | +1.36(+1.94%) |
Apr 19, 2017 | 68.07 | 72.31 | 68.00 | 70.27 | 328,053 | +2.32(+3.41%) |
Apr 18, 2017 | 70.05 | 71.05 | 67.80 | 67.95 | 277,759 | -2.43(-3.45%) |
Apr 17, 2017 | 70.08 | 71.11 | 68.88 | 70.38 | 437,427 | -0.01(-0.01%) |
Apr 13, 2017 | 71.84 | 74.34 | 68.94 | 70.39 | 567,117 | -1.61(-2.24%) |
Apr 12, 2017 | 69.92 | 73.00 | 69.57 | 72.00 | 326,114 | +2.07(+2.96%) |
Apr 11, 2017 | 71.34 | 72.67 | 68.04 | 69.93 | 270,251 | -1.62(-2.26%) |
Apr 10, 2017 | 73.20 | 74.27 | 71.45 | 71.55 | 293,325 | -1.89(-2.57%) |
Apr 07, 2017 | 70.81 | 73.60 | 69.50 | 73.44 | 403,159 | +2.34(+3.29%) |
Apr 06, 2017 | 70.04 | 72.00 | 68.05 | 71.10 | 611,266 | +0.93(+1.33%) |
Apr 05, 2017 | 72.30 | 72.90 | 70.08 | 70.17 | 510,017 | -1.87(-2.60%) |
Apr 04, 2017 | 70.20 | 72.78 | 70.01 | 72.04 | 396,231 | +1.69(+2.40%) |