Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.54 | 82.86 | 81.17 | 81.21 | 136,767 | -1.31(-1.58%) |
Apr 27, 2018 | 83.62 | 83.99 | 82.10 | 82.52 | 155,356 | -1.07(-1.28%) |
Apr 26, 2018 | 83.74 | 84.22 | 82.83 | 83.59 | 84,350 | +0.09(+0.10%) |
Apr 25, 2018 | 84.41 | 84.41 | 82.34 | 83.50 | 240,038 | -1.12(-1.32%) |
Apr 24, 2018 | 86.88 | 87.38 | 83.33 | 84.62 | 186,323 | -1.73(-2.00%) |
Apr 23, 2018 | 86.78 | 86.84 | 85.92 | 86.35 | 257,885 | -0.14(-0.17%) |
Apr 20, 2018 | 86.96 | 86.97 | 86.24 | 86.49 | 80,963 | -0.48(-0.55%) |
Apr 19, 2018 | 86.68 | 87.40 | 86.22 | 86.97 | 143,608 | +0.18(+0.21%) |
Apr 18, 2018 | 86.66 | 87.15 | 86.41 | 86.78 | 177,468 | +0.71(+0.82%) |
Apr 17, 2018 | 85.77 | 86.45 | 85.45 | 86.08 | 199,012 | +0.80(+0.94%) |
Apr 16, 2018 | 84.88 | 85.44 | 84.70 | 85.28 | 92,191 | +0.99(+1.18%) |
Apr 13, 2018 | 85.22 | 85.30 | 83.87 | 84.28 | 81,049 | -0.37(-0.44%) |
Apr 12, 2018 | 84.25 | 84.98 | 83.98 | 84.66 | 119,116 | +0.85(+1.01%) |
Apr 11, 2018 | 82.77 | 84.44 | 82.77 | 83.81 | 135,998 | +0.70(+0.84%) |
Apr 10, 2018 | 83.34 | 83.46 | 82.67 | 83.11 | 94,276 | +0.79(+0.96%) |
Apr 09, 2018 | 82.96 | 83.45 | 82.31 | 82.32 | 86,217 | -0.26(-0.31%) |
Apr 06, 2018 | 83.77 | 84.36 | 82.01 | 82.57 | 77,179 | -2.00(-2.36%) |
Apr 05, 2018 | 83.70 | 84.66 | 83.58 | 84.57 | 81,612 | +1.27(+1.52%) |
Apr 04, 2018 | 81.19 | 83.34 | 81.00 | 83.30 | 82,164 | +0.66(+0.80%) |
Apr 03, 2018 | 82.04 | 82.77 | 81.81 | 82.64 | 114,625 | +0.93(+1.13%) |
Apr 02, 2018 | 82.64 | 82.94 | 80.67 | 81.72 | 158,324 | -1.21(-1.46%) |
Mar 29, 2018 | 82.93 | 82.93 | 82.93 | 0 | +1.02(+1.25%) | |
Mar 28, 2018 | 82.41 | 82.73 | 81.42 | 81.91 | 145,214 | -0.45(-0.54%) |
Mar 27, 2018 | 84.08 | 84.37 | 81.94 | 82.36 | 226,055 | -1.32(-1.57%) |
Mar 26, 2018 | 82.74 | 83.72 | 82.11 | 83.67 | 297,601 | +2.30(+2.83%) |
Mar 23, 2018 | 81.70 | 83.10 | 81.33 | 81.37 | 125,835 | -0.18(-0.22%) |
Mar 22, 2018 | 83.32 | 83.64 | 81.47 | 81.55 | 97,668 | -2.47(-2.94%) |
Mar 21, 2018 | 83.61 | 84.66 | 83.31 | 84.03 | 77,438 | +0.35(+0.42%) |
Mar 20, 2018 | 83.20 | 84.15 | 83.20 | 83.67 | 67,017 | +0.62(+0.75%) |
Mar 19, 2018 | 82.82 | 83.15 | 82.12 | 83.05 | 110,514 | +0.06(+0.07%) |
Mar 16, 2018 | 83.50 | 83.54 | 82.83 | 82.99 | 128,726 | -0.44(-0.53%) |
Mar 15, 2018 | 83.86 | 83.93 | 83.04 | 83.43 | 155,925 | -0.28(-0.33%) |
Mar 14, 2018 | 84.99 | 84.99 | 83.15 | 83.71 | 112,825 | -0.99(-1.17%) |
Mar 13, 2018 | 85.02 | 85.56 | 84.46 | 84.70 | 86,145 | -0.08(-0.09%) |
Mar 12, 2018 | 85.85 | 85.96 | 84.62 | 84.78 | 117,929 | -0.97(-1.13%) |
Mar 09, 2018 | 84.86 | 85.79 | 84.45 | 85.75 | 73,260 | +1.23(+1.46%) |
Mar 08, 2018 | 84.24 | 84.54 | 83.67 | 84.52 | 76,016 | +0.45(+0.53%) |
Mar 07, 2018 | 84.22 | 82.74 | 84.07 | 124,095 | +0.31(+0.38%) | |
Mar 06, 2018 | 83.92 | 83.94 | 82.97 | 83.76 | 466,426 | +0.10(+0.13%) |
Mar 05, 2018 | 82.63 | 83.84 | 82.12 | 83.65 | 144,766 | +0.45(+0.54%) |
Mar 02, 2018 | 81.96 | 83.40 | 81.56 | 83.20 | 186,673 | +0.51(+0.61%) |
Mar 01, 2018 | 84.18 | 84.37 | 82.03 | 82.70 | 140,115 | -1.46(-1.73%) |
Feb 28, 2018 | 84.54 | 85.50 | 84.16 | 84.16 | 122,945 | +0.29(+0.34%) |
Feb 27, 2018 | 84.97 | 85.51 | 83.86 | 83.87 | 149,071 | -1.17(-1.38%) |
Feb 26, 2018 | 84.56 | 85.15 | 84.30 | 85.04 | 104,764 | +0.80(+0.95%) |
Feb 23, 2018 | 83.95 | 84.24 | 83.34 | 84.24 | 69,550 | +0.76(+0.91%) |
Feb 22, 2018 | 83.39 | 83.48 | 164,779 | -0.21(-0.25%) | ||
Feb 21, 2018 | 83.73 | 85.03 | 83.68 | 83.69 | 170,065 | +0.00(+0.00%) |
Feb 20, 2018 | 83.86 | 84.47 | 83.47 | 83.69 | 156,383 | -0.55(-0.66%) |
Feb 16, 2018 | 84.24 | 84.24 | 84.24 | 0 | +0.36(+0.43%) | |
Feb 15, 2018 | 82.74 | 83.88 | 82.43 | 83.88 | 378,450 | +1.80(+2.20%) |
Feb 14, 2018 | 80.14 | 82.18 | 80.07 | 82.08 | 205,448 | +1.54(+1.92%) |
Feb 13, 2018 | 79.67 | 80.67 | 79.59 | 80.54 | 188,658 | +0.40(+0.50%) |
Feb 12, 2018 | 79.67 | 80.66 | 78.78 | 80.14 | 194,845 | +1.04(+1.31%) |
Feb 09, 2018 | 78.55 | 79.64 | 76.90 | 79.10 | 323,611 | +1.38(+1.78%) |
Feb 08, 2018 | 80.36 | 80.70 | 77.69 | 77.71 | 259,725 | -2.43(-3.03%) |
Feb 07, 2018 | 79.12 | 80.81 | 79.10 | 80.14 | 290,844 | +1.05(+1.33%) |
Feb 06, 2018 | 76.52 | 79.53 | 76.35 | 79.10 | 415,910 | -0.31(-0.39%) |
Feb 05, 2018 | 81.86 | 82.50 | 77.79 | 79.41 | 484,651 | -3.46(-4.18%) |
Feb 02, 2018 | 84.18 | 84.19 | 82.79 | 82.87 | 217,178 | -1.67(-1.97%) |
Feb 01, 2018 | 84.01 | 85.28 | 83.80 | 84.54 | 128,613 | +0.19(+0.23%) |
Jan 31, 2018 | 85.43 | 85.54 | 84.12 | 84.35 | 174,945 | -0.33(-0.39%) |
Jan 30, 2018 | 84.63 | 85.01 | 83.97 | 84.68 | 234,589 | -0.49(-0.57%) |
Jan 29, 2018 | 84.85 | 85.55 | 84.79 | 85.17 | 137,959 | +0.19(+0.22%) |
Jan 26, 2018 | 84.02 | 84.98 | 83.51 | 84.98 | 133,389 | +1.21(+1.45%) |
Jan 25, 2018 | 83.25 | 83.83 | 82.93 | 83.77 | 160,318 | +0.87(+1.05%) |
Jan 24, 2018 | 82.65 | 83.26 | 82.54 | 82.90 | 93,751 | +0.26(+0.31%) |
Jan 23, 2018 | 83.02 | 83.07 | 82.37 | 82.64 | 136,344 | -0.34(-0.41%) |
Jan 22, 2018 | 83.41 | 83.42 | 82.56 | 82.99 | 147,572 | -0.61(-0.73%) |
Jan 19, 2018 | 82.97 | 83.60 | 82.84 | 83.60 | 85,342 | +0.82(+0.99%) |
Jan 18, 2018 | 83.39 | 83.42 | 82.65 | 82.78 | 140,558 | -0.48(-0.57%) |
Jan 17, 2018 | 83.01 | 83.39 | 82.78 | 83.25 | 126,604 | +0.66(+0.80%) |
Jan 16, 2018 | 84.23 | 84.48 | 82.41 | 82.59 | 218,918 | -1.06(-1.26%) |
Jan 12, 2018 | 83.65 | 83.65 | 83.65 | 0 | +1.22(+1.48%) | |
Jan 11, 2018 | 81.91 | 82.47 | 81.72 | 82.43 | 236,675 | +0.74(+0.91%) |
Jan 10, 2018 | 81.69 | 135,112 | -0.25(-0.30%) | |||
Jan 09, 2018 | 81.98 | 82.12 | 81.66 | 81.94 | 119,838 | +0.18(+0.22%) |
Jan 08, 2018 | 81.05 | 81.95 | 80.94 | 81.76 | 161,089 | +0.70(+0.86%) |
Jan 05, 2018 | 80.61 | 81.06 | 80.54 | 81.06 | 153,288 | +0.60(+0.75%) |
Jan 04, 2018 | 80.12 | 80.54 | 80.08 | 80.46 | 121,788 | +0.56(+0.70%) |
Jan 03, 2018 | 79.70 | 79.93 | 79.42 | 79.90 | 131,082 | +0.09(+0.11%) |
Jan 02, 2018 | 79.93 | 79.98 | 79.39 | 79.81 | 173,259 | +0.15(+0.19%) |
Dec 29, 2017 | 79.66 | 79.66 | 79.66 | 0 | -0.51(-0.63%) | |
Dec 28, 2017 | 79.97 | 80.16 | 79.74 | 80.16 | 73,335 | +0.29(+0.36%) |
Dec 27, 2017 | 79.53 | 79.93 | 79.53 | 79.88 | 125,538 | +0.22(+0.28%) |
Dec 26, 2017 | 79.94 | 80.03 | 79.59 | 79.66 | 91,252 | -0.02(-0.02%) |
Dec 22, 2017 | 79.91 | 80.08 | 79.41 | 79.68 | 115,514 | -0.15(-0.19%) |
Dec 21, 2017 | 79.90 | 80.43 | 79.55 | 79.83 | 132,681 | +0.22(+0.28%) |
Dec 20, 2017 | 79.92 | 79.94 | 79.44 | 79.61 | 122,413 | +0.12(+0.16%) |
Dec 19, 2017 | 80.06 | 80.07 | 79.47 | 79.49 | 73,691 | -0.30(-0.37%) |
Dec 18, 2017 | 80.07 | 80.13 | 79.50 | 79.78 | 121,365 | +0.33(+0.42%) |
Dec 15, 2017 | 78.40 | 79.74 | 78.17 | 79.45 | 132,786 | +1.33(+1.70%) |
Dec 14, 2017 | 78.48 | 78.79 | 77.82 | 78.12 | 75,650 | -0.11(-0.15%) |
Dec 13, 2017 | 77.82 | 78.62 | 77.70 | 78.23 | 70,643 | +0.55(+0.71%) |
Dec 12, 2017 | 77.51 | 77.94 | 77.44 | 77.68 | 51,886 | +0.26(+0.33%) |
Dec 11, 2017 | 78.26 | 78.26 | 77.31 | 77.42 | 135,894 | -0.70(-0.89%) |
Dec 08, 2017 | 78.30 | 78.46 | 77.91 | 78.12 | 74,679 | +0.05(+0.06%) |
Dec 07, 2017 | 77.64 | 78.22 | 77.57 | 78.07 | 97,463 | +0.62(+0.80%) |
Dec 06, 2017 | 76.87 | 77.88 | 76.74 | 77.45 | 195,851 | +0.81(+1.06%) |
Dec 05, 2017 | 77.40 | 77.60 | 76.62 | 76.64 | 135,455 | -0.67(-0.86%) |
Dec 04, 2017 | 78.50 | 78.50 | 77.27 | 77.31 | 155,617 | -0.38(-0.49%) |
Dec 01, 2017 | 78.85 | 78.89 | 76.81 | 77.69 | 125,822 | -1.08(-1.37%) |
Nov 30, 2017 | 78.17 | 78.94 | 78.04 | 78.77 | 92,854 | +0.89(+1.14%) |
Nov 29, 2017 | 78.11 | 78.27 | 77.81 | 77.88 | 173,172 | -0.32(-0.41%) |
Nov 28, 2017 | 77.31 | 78.23 | 77.24 | 78.21 | 103,720 | +1.15(+1.50%) |
Nov 27, 2017 | 77.20 | 77.20 | 76.84 | 77.05 | 75,049 | -0.03(-0.04%) |
Nov 24, 2017 | 77.07 | 77.56 | 76.89 | 77.08 | 21,001 | +0.16(+0.21%) |
Nov 22, 2017 | 77.22 | 77.35 | 76.86 | 76.92 | 91,738 | -0.31(-0.41%) |
Nov 21, 2017 | 76.71 | 77.24 | 76.71 | 77.23 | 171,809 | +0.89(+1.16%) |
Nov 20, 2017 | 75.70 | 76.35 | 75.70 | 76.35 | 57,257 | +0.66(+0.87%) |
Nov 17, 2017 | 75.87 | 76.03 | 75.66 | 75.69 | 60,534 | -0.39(-0.51%) |
Nov 16, 2017 | 75.44 | 76.19 | 75.44 | 76.08 | 88,170 | +0.86(+1.14%) |
Nov 15, 2017 | 75.42 | 75.64 | 75.14 | 75.23 | 82,324 | -0.53(-0.70%) |
Nov 14, 2017 | 75.41 | 75.88 | 75.32 | 75.76 | 93,013 | +0.12(+0.16%) |
Nov 13, 2017 | 76.17 | 76.17 | 75.56 | 75.63 | 301,044 | -0.66(-0.86%) |
Nov 10, 2017 | 76.66 | 76.66 | 76.20 | 76.29 | 84,152 | -0.67(-0.87%) |
Nov 09, 2017 | 77.82 | 77.94 | 76.74 | 76.96 | 214,038 | -1.30(-1.66%) |
Nov 08, 2017 | 77.87 | 78.40 | 77.68 | 78.25 | 218,918 | +0.33(+0.43%) |
Nov 07, 2017 | 78.18 | 78.44 | 77.70 | 77.92 | 148,383 | -0.26(-0.33%) |
Nov 06, 2017 | 77.84 | 78.29 | 77.84 | 78.18 | 136,552 | +0.30(+0.38%) |
Nov 03, 2017 | 78.69 | 78.69 | 77.76 | 77.88 | 132,062 | -0.96(-1.22%) |
Nov 02, 2017 | 77.38 | 78.95 | 77.32 | 78.84 | 98,419 | +1.32(+1.71%) |
Nov 01, 2017 | 77.71 | 77.81 | 77.14 | 77.52 | 155,154 | +0.03(+0.04%) |
Oct 31, 2017 | 77.44 | 77.66 | 77.29 | 77.49 | 107,663 | +0.24(+0.31%) |
Oct 30, 2017 | 77.53 | 77.02 | 77.25 | 144,222 | -0.19(-0.25%) | |
Oct 27, 2017 | 77.42 | 77.50 | 77.09 | 77.44 | 76,244 | -0.06(-0.07%) |
Oct 26, 2017 | 78.31 | 78.31 | 77.17 | 77.50 | 122,824 | -0.61(-0.78%) |
Oct 25, 2017 | 78.41 | 78.41 | 77.67 | 78.11 | 127,417 | -0.21(-0.27%) |
Oct 24, 2017 | 78.12 | 78.48 | 78.09 | 78.32 | 148,739 | +0.31(+0.40%) |
Oct 23, 2017 | 78.99 | 78.99 | 78.01 | 78.01 | 206,605 | -0.81(-1.03%) |
Oct 20, 2017 | 78.13 | 78.82 | 77.95 | 78.82 | 94,265 | +0.97(+1.25%) |
Oct 19, 2017 | 77.67 | 77.84 | 76.89 | 77.84 | 168,782 | -0.02(-0.02%) |
Oct 18, 2017 | 77.78 | 77.95 | 77.44 | 77.86 | 157,403 | +0.24(+0.31%) |
Oct 17, 2017 | 77.82 | 77.91 | 77.46 | 77.62 | 207,133 | -0.22(-0.28%) |
Oct 16, 2017 | 78.16 | 78.16 | 77.68 | 77.84 | 169,518 | -0.14(-0.18%) |
Oct 13, 2017 | 78.51 | 78.56 | 77.96 | 77.99 | 74,566 | -0.36(-0.46%) |
Oct 12, 2017 | 77.82 | 78.44 | 77.82 | 78.35 | 114,186 | +0.51(+0.66%) |
Oct 11, 2017 | 78.22 | 78.23 | 77.71 | 77.83 | 432,652 | -0.37(-0.47%) |
Oct 10, 2017 | 78.50 | 78.70 | 78.01 | 78.21 | 190,948 | -0.08(-0.10%) |
Oct 09, 2017 | 78.13 | 78.38 | 78.11 | 78.28 | 127,966 | +0.23(+0.29%) |
Oct 06, 2017 | 78.24 | 78.24 | 77.68 | 78.05 | 165,460 | +0.05(+0.06%) |
Oct 05, 2017 | 77.65 | 78.25 | 77.65 | 78.01 | 142,449 | +0.45(+0.58%) |
Oct 04, 2017 | 77.52 | 77.56 | 77.26 | 77.56 | 108,838 | +0.33(+0.43%) |
Oct 03, 2017 | 77.32 | 77.49 | 76.94 | 77.22 | 108,262 | +0.01(+0.01%) |
Oct 02, 2017 | 76.05 | 77.22 | 76.05 | 77.22 | 144,586 | +1.23(+1.62%) |
Sep 29, 2017 | 76.04 | 76.06 | 75.75 | 75.99 | 99,559 | +0.08(+0.10%) |
Sep 28, 2017 | 76.36 | 76.43 | 75.90 | 75.91 | 191,295 | -0.51(-0.67%) |
Sep 27, 2017 | 75.93 | 76.54 | 75.84 | 76.43 | 211,603 | +0.70(+0.93%) |
Sep 26, 2017 | 75.44 | 75.83 | 75.38 | 75.72 | 259,054 | +0.50(+0.66%) |
Sep 25, 2017 | 75.82 | 75.82 | 74.90 | 75.23 | 165,224 | -0.40(-0.53%) |
Sep 22, 2017 | 75.25 | 75.91 | 75.25 | 75.63 | 137,352 | +0.44(+0.58%) |
Sep 21, 2017 | 74.90 | 75.26 | 74.88 | 75.19 | 114,369 | +0.30(+0.41%) |
Sep 20, 2017 | 74.43 | 74.93 | 74.41 | 74.88 | 186,290 | +0.54(+0.73%) |
Sep 19, 2017 | 73.87 | 74.34 | 73.66 | 74.34 | 237,541 | +0.58(+0.79%) |
Sep 18, 2017 | 72.92 | 73.80 | 72.92 | 73.76 | 164,260 | +1.59(+2.20%) |
Sep 15, 2017 | 71.98 | 72.20 | 71.70 | 72.17 | 56,770 | +0.38(+0.52%) |
Sep 14, 2017 | 71.62 | 71.79 | 71.40 | 71.79 | 54,025 | +0.27(+0.37%) |
Sep 13, 2017 | 71.70 | 71.75 | 71.36 | 71.53 | 89,473 | -0.20(-0.28%) |
Sep 12, 2017 | 71.72 | 71.86 | 71.56 | 71.73 | 64,072 | +0.12(+0.17%) |
Sep 11, 2017 | 71.45 | 71.70 | 71.36 | 71.60 | 146,412 | +0.57(+0.80%) |
Sep 08, 2017 | 70.84 | 71.22 | 70.65 | 71.03 | 103,992 | +0.11(+0.16%) |
Sep 07, 2017 | 70.98 | 71.00 | 70.49 | 70.92 | 142,161 | +0.05(+0.07%) |
Sep 06, 2017 | 71.66 | 71.66 | 70.87 | 70.87 | 322,854 | -0.51(-0.72%) |
Sep 05, 2017 | 72.19 | 72.25 | 71.21 | 71.39 | 231,954 | -0.62(-0.86%) |
Sep 01, 2017 | 72.15 | 72.27 | 71.98 | 72.00 | 70,040 | -0.02(-0.03%) |
Aug 31, 2017 | 71.75 | 72.13 | 71.73 | 72.02 | 99,648 | +0.48(+0.68%) |
Aug 30, 2017 | 71.17 | 71.56 | 71.09 | 71.54 | 186,173 | +0.51(+0.72%) |
Aug 29, 2017 | 70.07 | 71.03 | 69.97 | 71.03 | 219,407 | +0.99(+1.41%) |
Aug 28, 2017 | 70.25 | 70.41 | 69.92 | 70.04 | 114,001 | -0.09(-0.14%) |
Aug 25, 2017 | 70.48 | 70.53 | 70.08 | 70.13 | 42,714 | -0.09(-0.12%) |
Aug 24, 2017 | 70.18 | 70.37 | 69.90 | 70.22 | 91,784 | +0.31(+0.45%) |
Aug 23, 2017 | 70.19 | 70.31 | 69.88 | 69.91 | 138,999 | -0.48(-0.69%) |
Aug 22, 2017 | 69.91 | 70.42 | 69.82 | 70.39 | 181,946 | +0.93(+1.34%) |
Aug 21, 2017 | 69.45 | 69.59 | 69.17 | 69.46 | 441,702 | -0.02(-0.03%) |
Aug 18, 2017 | 69.48 | 69.87 | 69.15 | 69.48 | 249,811 | -0.13(-0.19%) |
Aug 17, 2017 | 70.55 | 70.58 | 69.57 | 69.61 | 132,791 | -1.07(-1.52%) |
Aug 16, 2017 | 70.97 | 71.18 | 70.58 | 70.68 | 101,703 | -0.15(-0.21%) |
Aug 15, 2017 | 71.45 | 71.46 | 70.71 | 70.84 | 97,628 | -0.38(-0.53%) |
Aug 14, 2017 | 71.03 | 71.31 | 70.87 | 71.21 | 144,528 | +0.82(+1.16%) |
Aug 11, 2017 | 70.13 | 70.69 | 70.06 | 70.40 | 88,652 | +0.28(+0.41%) |
Aug 10, 2017 | 71.03 | 71.03 | 70.11 | 70.11 | 215,829 | -0.85(-1.20%) |
Aug 09, 2017 | 71.27 | 71.28 | 70.68 | 70.97 | 161,607 | -0.28(-0.39%) |
Aug 08, 2017 | 71.12 | 71.79 | 71.09 | 71.24 | 203,720 | +0.15(+0.21%) |
Aug 07, 2017 | 71.12 | 71.30 | 70.89 | 71.09 | 107,796 | +0.21(+0.29%) |
Aug 04, 2017 | 71.04 | 71.06 | 70.49 | 70.88 | 112,317 | +0.07(+0.09%) |
Aug 03, 2017 | 70.19 | 70.82 | 70.00 | 70.82 | 145,626 | +0.73(+1.04%) |
Aug 02, 2017 | 69.51 | 70.09 | 69.47 | 70.09 | 95,229 | +0.65(+0.94%) |
Aug 01, 2017 | 69.39 | 69.43 | 68.95 | 69.43 | 64,266 | +0.26(+0.37%) |
Jul 31, 2017 | 69.75 | 69.99 | 69.04 | 69.18 | 117,975 | -0.44(-0.63%) |
Jul 28, 2017 | 68.87 | 69.66 | 68.87 | 69.61 | 55,435 | +0.52(+0.75%) |
Jul 27, 2017 | 69.46 | 69.76 | 68.66 | 69.09 | 96,265 | -0.33(-0.48%) |
Jul 26, 2017 | 70.25 | 70.29 | 69.28 | 69.42 | 123,173 | -0.76(-1.08%) |
Jul 25, 2017 | 70.32 | 70.32 | 69.79 | 70.18 | 88,087 | +0.22(+0.31%) |
Jul 24, 2017 | 69.79 | 69.96 | 69.63 | 69.96 | 59,953 | +0.15(+0.22%) |
Jul 21, 2017 | 69.51 | 69.81 | 69.32 | 69.81 | 73,815 | +0.23(+0.33%) |
Jul 20, 2017 | 69.93 | 70.02 | 69.58 | 69.58 | 158,362 | -0.12(-0.18%) |
Jul 19, 2017 | 69.20 | 69.71 | 69.20 | 69.71 | 65,932 | +0.65(+0.95%) |
Jul 18, 2017 | 69.59 | 69.59 | 68.90 | 69.05 | 80,965 | -0.40(-0.57%) |
Jul 17, 2017 | 69.37 | 69.62 | 69.03 | 69.45 | 83,992 | +0.14(+0.21%) |
Jul 14, 2017 | 69.05 | 69.43 | 69.05 | 69.31 | 46,230 | +0.31(+0.45%) |
Jul 13, 2017 | 69.30 | 69.30 | 68.78 | 69.00 | 136,883 | -0.11(-0.16%) |
Jul 12, 2017 | 69.01 | 69.41 | 68.91 | 69.11 | 116,434 | +0.45(+0.65%) |
Jul 11, 2017 | 68.35 | 68.70 | 67.92 | 68.66 | 74,837 | +0.49(+0.72%) |
Jul 10, 2017 | 68.31 | 68.64 | 67.88 | 68.17 | 160,252 | +0.04(+0.06%) |
Jul 07, 2017 | 67.42 | 68.22 | 67.36 | 68.13 | 98,885 | +0.89(+1.33%) |
Jul 06, 2017 | 67.95 | 67.23 | 67.24 | 120,548 | -0.71(-1.05%) | |
Jul 05, 2017 | 67.35 | 67.98 | 67.22 | 67.95 | 130,314 | +0.73(+1.09%) |
Jul 03, 2017 | 66.90 | 67.54 | 66.90 | 67.22 | 33,674 | +0.46(+0.70%) |
Jun 30, 2017 | 66.48 | 67.02 | 66.41 | 66.76 | 67,261 | +0.54(+0.82%) |
Jun 29, 2017 | 66.84 | 66.85 | 65.60 | 66.22 | 73,964 | -0.57(-0.85%) |
Jun 28, 2017 | 65.91 | 66.79 | 65.78 | 66.79 | 64,075 | +1.27(+1.94%) |
Jun 27, 2017 | 65.82 | 66.06 | 65.45 | 65.52 | 172,635 | -0.43(-0.65%) |
Jun 26, 2017 | 66.27 | 66.52 | 65.80 | 65.94 | 109,340 | -0.26(-0.40%) |
Jun 23, 2017 | 66.04 | 66.38 | 65.85 | 66.20 | 65,292 | +0.16(+0.24%) |
Jun 22, 2017 | 66.25 | 66.28 | 65.97 | 66.05 | 66,571 | -0.16(-0.24%) |
Jun 21, 2017 | 66.60 | 66.77 | 66.09 | 66.21 | 73,692 | -0.38(-0.57%) |
Jun 20, 2017 | 67.12 | 67.23 | 66.57 | 66.59 | 58,620 | -0.64(-0.96%) |
Jun 19, 2017 | 66.94 | 67.28 | 66.79 | 67.23 | 77,918 | +0.60(+0.90%) |
Jun 16, 2017 | 67.08 | 67.10 | 66.54 | 66.63 | 119,432 | -0.43(-0.63%) |
Jun 15, 2017 | 66.64 | 67.06 | 66.57 | 67.06 | 63,842 | +0.09(+0.13%) |
Jun 14, 2017 | 67.13 | 67.17 | 66.76 | 66.98 | 55,564 | -0.09(-0.13%) |
Jun 13, 2017 | 66.71 | 67.18 | 66.65 | 67.06 | 84,347 | +0.47(+0.71%) |
Jun 12, 2017 | 67.04 | 67.13 | 66.13 | 66.59 | 73,335 | -0.44(-0.65%) |
Jun 09, 2017 | 67.22 | 67.49 | 66.74 | 67.02 | 87,836 | -0.04(-0.06%) |
Jun 08, 2017 | 66.26 | 67.14 | 66.05 | 67.06 | 85,928 | +0.78(+1.17%) |
Jun 07, 2017 | 66.58 | 66.58 | 66.05 | 66.28 | 146,078 | -0.18(-0.27%) |
Jun 06, 2017 | 66.63 | 66.68 | 66.30 | 66.46 | 65,146 | -0.41(-0.61%) |
Jun 05, 2017 | 67.67 | 67.67 | 66.83 | 66.87 | 126,573 | -0.64(-0.95%) |
Jun 02, 2017 | 67.14 | 68.00 | 67.11 | 67.51 | 135,077 | +0.39(+0.58%) |
Jun 01, 2017 | 66.87 | 67.22 | 66.61 | 67.13 | 83,889 | +0.44(+0.65%) |
May 31, 2017 | 66.37 | 66.69 | 65.95 | 66.69 | 59,107 | +0.46(+0.70%) |
May 30, 2017 | 66.66 | 66.70 | 66.10 | 66.23 | 77,652 | -0.45(-0.68%) |
May 26, 2017 | 66.76 | 66.95 | 66.57 | 66.68 | 56,388 | -0.15(-0.23%) |
May 25, 2017 | 66.40 | 66.85 | 66.19 | 66.83 | 155,771 | +0.77(+1.16%) |
May 24, 2017 | 65.33 | 66.36 | 65.30 | 66.07 | 131,530 | +1.16(+1.79%) |
May 23, 2017 | 65.06 | 65.09 | 64.48 | 64.90 | 124,484 | +0.15(+0.23%) |
May 22, 2017 | 64.85 | 64.93 | 64.55 | 64.75 | 262,147 | +0.71(+1.11%) |
May 19, 2017 | 63.24 | 64.29 | 63.23 | 64.04 | 87,996 | +0.87(+1.38%) |
May 18, 2017 | 62.97 | 63.41 | 62.41 | 63.17 | 330,603 | -0.01(-0.02%) |
May 17, 2017 | 63.91 | 63.96 | 63.18 | 63.18 | 121,803 | -1.48(-2.28%) |
May 16, 2017 | 64.55 | 64.70 | 64.30 | 64.66 | 102,155 | +0.39(+0.60%) |
May 15, 2017 | 63.93 | 64.53 | 63.93 | 64.27 | 113,469 | +0.45(+0.71%) |
May 12, 2017 | 64.16 | 64.16 | 63.77 | 63.81 | 38,122 | -0.51(-0.79%) |
May 11, 2017 | 64.21 | 64.41 | 63.71 | 64.32 | 48,361 | -0.12(-0.19%) |
May 10, 2017 | 64.76 | 64.91 | 64.12 | 64.45 | 112,451 | -0.45(-0.69%) |
May 09, 2017 | 64.91 | 64.93 | 64.53 | 64.89 | 100,974 | -0.11(-0.17%) |
May 08, 2017 | 64.98 | 65.01 | 64.61 | 65.01 | 79,964 | +0.05(+0.07%) |
May 05, 2017 | 64.38 | 64.96 | 64.38 | 64.96 | 57,523 | +0.53(+0.82%) |
May 04, 2017 | 64.66 | 64.76 | 63.93 | 64.43 | 92,917 | -0.17(-0.26%) |
May 03, 2017 | 64.88 | 64.88 | 64.24 | 64.60 | 196,515 | -0.36(-0.55%) |
May 02, 2017 | 64.84 | 65.04 | 64.74 | 64.96 | 45,448 | +0.13(+0.20%) |