Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 80.00 | 81.34 | 79.91 | 79.99 | 733,344 | +0.06(+0.07%) |
Apr 27, 2018 | 80.67 | 80.84 | 79.23 | 79.93 | 307,464 | -0.93(-1.15%) |
Apr 26, 2018 | 81.17 | 81.37 | 80.35 | 80.86 | 257,046 | -0.14(-0.17%) |
Apr 25, 2018 | 81.76 | 81.99 | 80.72 | 81.00 | 334,071 | -0.08(-0.10%) |
Apr 24, 2018 | 82.90 | 84.38 | 79.75 | 81.08 | 561,093 | +0.39(+0.48%) |
Apr 23, 2018 | 81.83 | 81.99 | 80.14 | 80.70 | 260,187 | -1.29(-1.57%) |
Apr 20, 2018 | 82.50 | 82.76 | 81.42 | 81.99 | 238,405 | -0.74(-0.89%) |
Apr 19, 2018 | 80.82 | 83.43 | 80.14 | 82.72 | 361,706 | +1.53(+1.88%) |
Apr 18, 2018 | 81.02 | 81.50 | 80.45 | 81.19 | 138,975 | +0.24(+0.30%) |
Apr 17, 2018 | 80.01 | 81.24 | 79.13 | 80.95 | 217,062 | +1.49(+1.88%) |
Apr 16, 2018 | 78.04 | 79.72 | 77.56 | 79.46 | 170,955 | +1.81(+2.32%) |
Apr 13, 2018 | 77.77 | 77.77 | 76.51 | 77.66 | 567,141 | +0.33(+0.43%) |
Apr 12, 2018 | 77.45 | 77.79 | 76.48 | 77.32 | 145,052 | +0.42(+0.55%) |
Apr 11, 2018 | 77.03 | 77.21 | 76.56 | 76.90 | 161,066 | -0.53(-0.68%) |
Apr 10, 2018 | 77.41 | 78.49 | 76.98 | 77.43 | 383,116 | +0.93(+1.22%) |
Apr 09, 2018 | 76.98 | 77.38 | 76.44 | 76.50 | 138,872 | +0.17(+0.22%) |
Apr 06, 2018 | 77.56 | 78.02 | 75.51 | 76.33 | 145,258 | -1.59(-2.04%) |
Apr 05, 2018 | 77.38 | 78.06 | 76.73 | 77.92 | 159,325 | +0.91(+1.18%) |
Apr 04, 2018 | 75.47 | 77.28 | 74.89 | 77.01 | 124,029 | +0.62(+0.81%) |
Apr 03, 2018 | 75.41 | 76.50 | 74.79 | 76.39 | 177,870 | +1.42(+1.89%) |
Apr 02, 2018 | 76.45 | 76.45 | 74.48 | 74.98 | 204,166 | -1.69(-2.21%) |
Mar 29, 2018 | 76.67 | 76.67 | 76.67 | 0 | +1.12(+1.49%) | |
Mar 28, 2018 | 75.02 | 76.16 | 74.75 | 75.55 | 195,486 | +0.73(+0.97%) |
Mar 27, 2018 | 75.81 | 76.02 | 74.52 | 74.82 | 249,819 | -0.91(-1.20%) |
Mar 26, 2018 | 75.20 | 75.88 | 73.76 | 75.73 | 252,766 | +1.67(+2.25%) |
Mar 23, 2018 | 74.77 | 75.15 | 73.77 | 74.06 | 418,030 | -0.70(-0.94%) |
Mar 22, 2018 | 76.40 | 76.88 | 74.71 | 74.76 | 184,792 | -2.16(-2.80%) |
Mar 21, 2018 | 77.32 | 77.62 | 76.73 | 76.92 | 111,792 | -0.18(-0.24%) |
Mar 20, 2018 | 77.46 | 77.79 | 76.89 | 77.10 | 166,722 | -0.17(-0.21%) |
Mar 19, 2018 | 76.93 | 77.48 | 75.71 | 77.27 | 145,856 | +0.05(+0.06%) |
Mar 16, 2018 | 76.27 | 77.90 | 76.17 | 77.22 | 398,646 | +1.16(+1.53%) |
Mar 15, 2018 | 77.20 | 77.30 | 75.61 | 76.06 | 179,386 | -1.09(-1.41%) |
Mar 14, 2018 | 77.87 | 77.99 | 76.10 | 77.15 | 232,396 | +0.01(+0.01%) |
Mar 13, 2018 | 77.21 | 77.62 | 76.55 | 77.14 | 324,166 | +0.49(+0.64%) |
Mar 12, 2018 | 79.94 | 79.94 | 76.60 | 76.65 | 323,060 | -3.33(-4.17%) |
Mar 09, 2018 | 78.40 | 80.42 | 78.17 | 79.99 | 236,940 | +1.90(+2.43%) |
Mar 08, 2018 | 78.48 | 78.76 | 77.49 | 78.09 | 180,238 | -0.04(-0.05%) |
Mar 07, 2018 | 78.26 | 76.50 | 78.13 | 203,662 | +0.73(+0.94%) | |
Mar 06, 2018 | 76.01 | 77.43 | 74.95 | 77.40 | 196,767 | +1.66(+2.19%) |
Mar 05, 2018 | 75.07 | 76.08 | 74.18 | 75.74 | 217,207 | +0.37(+0.49%) |
Mar 02, 2018 | 74.38 | 75.54 | 74.33 | 75.37 | 189,355 | +0.32(+0.43%) |
Mar 01, 2018 | 74.21 | 76.01 | 73.50 | 75.05 | 219,529 | +0.78(+1.05%) |
Feb 28, 2018 | 76.05 | 76.39 | 74.22 | 74.27 | 221,324 | -1.33(-1.75%) |
Feb 27, 2018 | 77.83 | 78.51 | 75.50 | 75.59 | 312,619 | -2.46(-3.15%) |
Feb 26, 2018 | 77.30 | 78.49 | 76.60 | 78.05 | 195,465 | +1.05(+1.36%) |
Feb 23, 2018 | 76.66 | 77.03 | 75.27 | 77.00 | 143,307 | +0.97(+1.27%) |
Feb 22, 2018 | 76.04 | 211,245 | +2.12(+2.87%) | |||
Feb 21, 2018 | 72.83 | 75.51 | 71.63 | 73.92 | 326,630 | +3.49(+4.96%) |
Feb 20, 2018 | 71.23 | 72.54 | 70.32 | 70.43 | 143,258 | -1.05(-1.47%) |
Feb 16, 2018 | 71.48 | 71.48 | 71.48 | 0 | -0.15(-0.21%) | |
Feb 15, 2018 | 71.26 | 71.72 | 70.43 | 71.62 | 81,381 | +0.92(+1.30%) |
Feb 14, 2018 | 68.85 | 70.92 | 68.77 | 70.70 | 233,402 | +1.56(+2.25%) |
Feb 13, 2018 | 67.70 | 69.71 | 67.70 | 69.15 | 310,072 | +1.11(+1.62%) |
Feb 12, 2018 | 67.47 | 68.74 | 67.05 | 68.04 | 129,286 | +0.83(+1.23%) |
Feb 09, 2018 | 67.30 | 67.74 | 65.52 | 67.22 | 134,080 | +0.50(+0.76%) |
Feb 08, 2018 | 68.53 | 68.53 | 66.71 | 66.71 | 225,912 | -1.74(-2.54%) |
Feb 07, 2018 | 67.05 | 68.66 | 67.05 | 68.45 | 324,838 | +0.89(+1.32%) |
Feb 06, 2018 | 68.89 | 70.06 | 66.93 | 67.56 | 248,032 | -3.03(-4.30%) |
Feb 05, 2018 | 71.49 | 72.23 | 69.96 | 70.60 | 188,385 | -1.71(-2.36%) |
Feb 02, 2018 | 72.32 | 72.86 | 71.92 | 72.30 | 138,719 | -0.47(-0.64%) |
Feb 01, 2018 | 71.57 | 72.78 | 71.35 | 72.77 | 131,021 | +0.98(+1.37%) |
Jan 31, 2018 | 72.57 | 73.82 | 71.41 | 71.79 | 374,357 | -0.29(-0.41%) |
Jan 30, 2018 | 72.33 | 73.24 | 71.52 | 72.08 | 137,016 | -1.12(-1.53%) |
Jan 29, 2018 | 73.66 | 74.09 | 73.16 | 73.20 | 191,669 | -0.47(-0.63%) |
Jan 26, 2018 | 73.09 | 73.95 | 72.74 | 73.67 | 314,659 | +0.64(+0.88%) |
Jan 25, 2018 | 73.27 | 73.37 | 72.35 | 73.03 | 274,468 | +0.02(+0.03%) |
Jan 24, 2018 | 74.34 | 74.48 | 72.83 | 73.01 | 120,653 | -0.89(-1.20%) |
Jan 23, 2018 | 73.25 | 74.03 | 72.83 | 73.90 | 103,363 | +0.35(+0.47%) |
Jan 22, 2018 | 73.43 | 73.59 | 72.63 | 73.55 | 97,481 | -0.36(-0.48%) |
Jan 19, 2018 | 72.78 | 73.93 | 72.59 | 73.91 | 125,895 | +0.92(+1.26%) |
Jan 18, 2018 | 73.98 | 74.45 | 72.95 | 72.99 | 167,637 | -1.16(-1.56%) |
Jan 17, 2018 | 73.48 | 74.64 | 72.54 | 74.15 | 146,047 | +1.04(+1.42%) |
Jan 16, 2018 | 73.87 | 75.04 | 73.10 | 73.11 | 105,647 | -0.28(-0.37%) |
Jan 12, 2018 | 73.38 | 73.38 | 73.38 | 0 | -0.31(-0.42%) | |
Jan 11, 2018 | 72.50 | 74.64 | 72.42 | 73.70 | 332,070 | +1.41(+1.95%) |
Jan 10, 2018 | 71.51 | 72.55 | 71.15 | 72.28 | 279,207 | +0.66(+0.92%) |
Jan 09, 2018 | 72.59 | 73.07 | 71.45 | 71.62 | 213,666 | -1.01(-1.39%) |
Jan 08, 2018 | 71.88 | 73.05 | 71.35 | 72.63 | 252,320 | +0.61(+0.84%) |
Jan 05, 2018 | 72.17 | 72.49 | 71.40 | 72.03 | 139,586 | -0.04(-0.05%) |
Jan 04, 2018 | 72.33 | 72.90 | 71.95 | 72.06 | 135,133 | +0.06(+0.08%) |
Jan 03, 2018 | 72.36 | 72.83 | 71.42 | 72.01 | 93,104 | -0.29(-0.41%) |
Jan 02, 2018 | 71.46 | 72.57 | 71.46 | 72.30 | 158,430 | +1.24(+1.74%) |
Dec 29, 2017 | 71.07 | 71.07 | 71.07 | 0 | -0.97(-1.35%) | |
Dec 28, 2017 | 72.12 | 72.12 | 71.39 | 72.04 | 83,599 | +0.00(+0.00%) |
Dec 27, 2017 | 72.01 | 72.91 | 71.45 | 72.04 | 88,510 | +0.01(+0.01%) |
Dec 26, 2017 | 72.70 | 73.18 | 71.87 | 72.03 | 72,567 | -0.74(-1.02%) |
Dec 22, 2017 | 73.37 | 73.48 | 72.56 | 72.77 | 147,157 | -0.74(-1.01%) |
Dec 21, 2017 | 72.86 | 73.92 | 72.86 | 73.51 | 103,051 | +0.65(+0.89%) |
Dec 20, 2017 | 73.46 | 74.32 | 72.72 | 72.86 | 114,660 | -0.17(-0.24%) |
Dec 19, 2017 | 74.05 | 75.12 | 72.92 | 73.04 | 123,119 | -0.93(-1.25%) |
Dec 18, 2017 | 73.24 | 74.20 | 73.20 | 73.96 | 136,943 | +1.55(+2.14%) |
Dec 15, 2017 | 71.54 | 73.59 | 71.47 | 72.41 | 622,942 | +1.38(+1.95%) |
Dec 14, 2017 | 72.42 | 73.04 | 70.81 | 71.03 | 206,172 | -1.15(-1.59%) |
Dec 13, 2017 | 71.54 | 73.07 | 71.54 | 72.17 | 148,463 | +0.47(+0.65%) |
Dec 12, 2017 | 72.42 | 72.92 | 71.63 | 71.71 | 220,216 | -0.72(-0.99%) |
Dec 11, 2017 | 73.80 | 73.80 | 71.84 | 72.42 | 267,312 | -1.50(-2.03%) |
Dec 08, 2017 | 75.59 | 76.01 | 73.90 | 73.93 | 144,677 | +0.00(+0.00%) |
Dec 07, 2017 | 75.02 | 75.94 | 74.64 | 206,186 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.08 | 75.68 | 74.72 | 75.08 | 83,259 | +0.06(+0.07%) |
Dec 05, 2017 | 76.59 | 76.62 | 75.03 | 75.03 | 126,270 | -1.04(-1.36%) |
Dec 04, 2017 | 77.81 | 77.81 | 75.92 | 76.06 | 265,893 | -0.69(-0.90%) |
Dec 01, 2017 | 78.57 | 78.64 | 76.25 | 76.75 | 171,575 | -2.09(-2.65%) |
Nov 30, 2017 | 78.34 | 79.17 | 78.15 | 78.84 | 212,422 | +0.78(+1.00%) |
Nov 29, 2017 | 76.47 | 78.57 | 76.18 | 78.06 | 189,659 | +1.57(+2.05%) |
Nov 28, 2017 | 74.13 | 76.63 | 73.88 | 76.49 | 161,919 | +2.70(+3.65%) |
Nov 27, 2017 | 73.19 | 73.85 | 73.19 | 73.80 | 278,304 | +0.56(+0.76%) |
Nov 24, 2017 | 73.42 | 73.49 | 72.86 | 73.24 | 41,540 | +0.09(+0.13%) |
Nov 22, 2017 | 73.78 | 73.80 | 72.94 | 73.15 | 84,032 | -0.39(-0.54%) |
Nov 21, 2017 | 73.34 | 73.55 | 72.56 | 73.54 | 150,951 | +0.39(+0.54%) |
Nov 20, 2017 | 72.85 | 73.34 | 72.43 | 73.15 | 263,252 | +0.38(+0.52%) |
Nov 17, 2017 | 72.25 | 73.07 | 71.44 | 72.77 | 92,593 | +0.00(+0.00%) |
Nov 16, 2017 | 71.88 | 73.38 | 71.88 | 72.77 | 153,002 | +1.09(+1.52%) |
Nov 15, 2017 | 72.35 | 72.43 | 71.42 | 71.68 | 114,870 | -0.98(-1.35%) |
Nov 14, 2017 | 71.68 | 72.71 | 70.72 | 72.66 | 135,515 | +0.72(+1.01%) |
Nov 13, 2017 | 70.59 | 71.97 | 70.35 | 71.94 | 99,067 | +0.61(+0.85%) |
Nov 10, 2017 | 71.26 | 71.97 | 71.13 | 71.33 | 82,643 | -0.33(-0.46%) |
Nov 09, 2017 | 70.96 | 72.01 | 70.10 | 71.66 | 126,304 | -0.10(-0.14%) |
Nov 08, 2017 | 71.61 | 71.78 | 70.47 | 71.76 | 97,044 | -0.30(-0.42%) |
Nov 07, 2017 | 72.05 | 72.40 | 71.26 | 72.06 | 146,544 | +0.24(+0.33%) |
Nov 06, 2017 | 72.86 | 72.92 | 71.77 | 71.82 | 119,433 | -0.93(-1.28%) |
Nov 03, 2017 | 72.56 | 73.07 | 72.18 | 72.76 | 359,909 | +0.42(+0.58%) |
Nov 02, 2017 | 72.29 | 72.68 | 71.91 | 72.34 | 115,360 | -0.19(-0.26%) |
Nov 01, 2017 | 73.42 | 73.42 | 71.57 | 72.53 | 195,931 | -0.03(-0.04%) |
Oct 31, 2017 | 72.41 | 73.17 | 72.06 | 72.55 | 368,531 | +0.65(+0.90%) |
Oct 30, 2017 | 73.91 | 74.39 | 71.63 | 71.91 | 134,974 | -2.30(-3.10%) |
Oct 27, 2017 | 74.77 | 75.24 | 73.91 | 74.21 | 189,639 | -0.68(-0.91%) |
Oct 26, 2017 | 73.38 | 75.32 | 72.40 | 74.89 | 166,193 | +2.14(+2.95%) |
Oct 25, 2017 | 74.10 | 74.11 | 71.70 | 72.75 | 212,489 | -1.48(-1.99%) |
Oct 24, 2017 | 73.86 | 74.56 | 72.70 | 74.22 | 186,990 | +0.57(+0.77%) |
Oct 23, 2017 | 75.29 | 75.65 | 73.50 | 73.66 | 325,679 | -1.72(-2.28%) |
Oct 20, 2017 | 78.12 | 78.30 | 74.38 | 75.37 | 340,814 | +0.36(+0.47%) |
Oct 19, 2017 | 73.23 | 75.12 | 73.17 | 75.02 | 240,384 | +1.25(+1.69%) |
Oct 18, 2017 | 73.24 | 74.16 | 73.00 | 73.77 | 153,478 | +0.61(+0.84%) |
Oct 17, 2017 | 72.00 | 73.56 | 72.00 | 73.16 | 165,358 | +0.89(+1.24%) |
Oct 16, 2017 | 71.99 | 72.63 | 71.92 | 72.26 | 201,934 | +0.33(+0.46%) |
Oct 13, 2017 | 72.17 | 72.35 | 71.41 | 71.93 | 183,006 | +0.17(+0.24%) |
Oct 12, 2017 | 71.16 | 71.94 | 70.82 | 71.76 | 132,950 | +0.38(+0.54%) |
Oct 11, 2017 | 71.08 | 71.42 | 70.74 | 71.38 | 140,708 | +0.60(+0.85%) |
Oct 10, 2017 | 71.09 | 71.21 | 70.45 | 70.77 | 143,925 | +0.16(+0.22%) |
Oct 09, 2017 | 71.09 | 71.24 | 70.18 | 70.62 | 120,397 | -0.47(-0.67%) |
Oct 06, 2017 | 70.37 | 71.10 | 70.31 | 71.09 | 291,363 | +0.55(+0.78%) |
Oct 05, 2017 | 69.88 | 70.63 | 69.62 | 70.55 | 128,432 | +1.10(+1.59%) |
Oct 04, 2017 | 70.66 | 70.67 | 69.17 | 69.44 | 343,452 | -1.37(-1.93%) |
Oct 03, 2017 | 71.08 | 71.64 | 69.30 | 70.81 | 366,478 | -3.19(-4.32%) |
Oct 02, 2017 | 72.64 | 74.01 | 71.95 | 74.01 | 173,201 | +1.44(+1.99%) |
Sep 29, 2017 | 73.74 | 74.01 | 71.95 | 72.56 | 310,795 | -1.17(-1.58%) |
Sep 28, 2017 | 72.76 | 73.76 | 72.11 | 73.73 | 159,347 | +0.84(+1.15%) |
Sep 27, 2017 | 71.19 | 73.11 | 70.96 | 72.89 | 321,593 | +2.05(+2.90%) |
Sep 26, 2017 | 70.38 | 71.35 | 70.26 | 70.84 | 223,850 | +0.50(+0.71%) |
Sep 25, 2017 | 70.21 | 71.08 | 69.52 | 70.34 | 114,291 | +0.09(+0.13%) |
Sep 22, 2017 | 68.42 | 70.41 | 68.42 | 70.25 | 170,090 | +1.72(+2.52%) |
Sep 21, 2017 | 68.13 | 68.68 | 67.76 | 68.52 | 129,813 | +0.47(+0.68%) |
Sep 20, 2017 | 68.05 | 68.40 | 67.66 | 68.06 | 301,062 | +0.12(+0.17%) |
Sep 19, 2017 | 67.35 | 67.99 | 67.20 | 67.94 | 176,532 | +0.63(+0.94%) |
Sep 18, 2017 | 67.82 | 68.28 | 67.12 | 67.31 | 204,527 | -0.57(-0.85%) |
Sep 15, 2017 | 67.30 | 68.34 | 67.01 | 67.88 | 819,087 | +0.84(+1.25%) |
Sep 14, 2017 | 66.12 | 67.11 | 65.74 | 67.04 | 150,576 | +0.94(+1.42%) |
Sep 13, 2017 | 65.07 | 66.45 | 65.07 | 66.10 | 202,303 | +0.55(+0.84%) |
Sep 12, 2017 | 65.92 | 66.39 | 64.14 | 65.55 | 967,445 | -0.16(-0.25%) |
Sep 11, 2017 | 65.30 | 66.38 | 65.10 | 65.72 | 395,157 | +1.16(+1.80%) |
Sep 08, 2017 | 65.13 | 65.36 | 64.43 | 64.56 | 446,817 | -0.82(-1.26%) |
Sep 07, 2017 | 65.29 | 65.64 | 64.80 | 65.38 | 178,830 | +0.26(+0.39%) |
Sep 06, 2017 | 65.14 | 65.46 | 64.80 | 65.13 | 133,673 | +0.16(+0.24%) |
Sep 05, 2017 | 65.58 | 66.08 | 64.77 | 64.97 | 132,568 | -0.72(-1.10%) |
Sep 01, 2017 | 66.75 | 66.75 | 65.49 | 65.69 | 147,677 | -0.80(-1.21%) |
Aug 31, 2017 | 65.50 | 66.57 | 65.22 | 66.49 | 183,777 | +1.34(+2.06%) |
Aug 30, 2017 | 64.51 | 65.25 | 64.51 | 65.15 | 128,339 | +0.62(+0.96%) |
Aug 29, 2017 | 64.35 | 65.34 | 64.22 | 64.53 | 149,961 | -0.19(-0.30%) |
Aug 28, 2017 | 64.87 | 65.16 | 64.18 | 64.72 | 323,846 | +0.09(+0.14%) |
Aug 25, 2017 | 64.25 | 64.92 | 63.98 | 64.63 | 113,227 | +0.75(+1.17%) |
Aug 24, 2017 | 63.93 | 64.76 | 63.79 | 63.88 | 160,372 | +0.34(+0.53%) |
Aug 23, 2017 | 63.70 | 64.44 | 63.53 | 63.55 | 193,529 | -0.80(-1.25%) |
Aug 22, 2017 | 63.15 | 64.71 | 63.15 | 64.35 | 208,116 | +1.34(+2.13%) |
Aug 21, 2017 | 62.61 | 63.15 | 62.17 | 63.01 | 217,229 | +0.39(+0.63%) |
Aug 18, 2017 | 62.52 | 63.71 | 62.52 | 62.62 | 227,947 | -0.30(-0.48%) |
Aug 17, 2017 | 63.04 | 63.73 | 62.61 | 62.92 | 356,457 | -0.33(-0.52%) |
Aug 16, 2017 | 62.71 | 64.04 | 62.71 | 63.25 | 391,409 | +0.83(+1.33%) |
Aug 15, 2017 | 62.11 | 63.26 | 62.07 | 62.41 | 326,758 | +0.30(+0.48%) |
Aug 14, 2017 | 60.48 | 62.80 | 60.41 | 62.11 | 561,805 | +2.05(+3.42%) |
Aug 11, 2017 | 60.11 | 61.22 | 59.87 | 60.06 | 320,436 | -0.44(-0.74%) |
Aug 10, 2017 | 62.01 | 62.15 | 60.47 | 60.51 | 364,609 | -1.88(-3.01%) |
Aug 09, 2017 | 63.99 | 64.27 | 61.98 | 62.38 | 435,884 | -2.00(-3.10%) |
Aug 08, 2017 | 65.54 | 65.98 | 64.19 | 64.38 | 330,302 | -1.33(-2.03%) |
Aug 07, 2017 | 65.74 | 66.61 | 65.36 | 65.72 | 351,690 | -0.04(-0.06%) |
Aug 04, 2017 | 66.01 | 68.08 | 64.65 | 65.75 | 515,544 | -4.43(-6.31%) |
Aug 03, 2017 | 71.07 | 71.73 | 69.98 | 70.18 | 152,964 | -0.90(-1.26%) |
Aug 02, 2017 | 70.95 | 71.21 | 69.72 | 71.08 | 230,285 | -0.15(-0.20%) |
Aug 01, 2017 | 73.31 | 73.56 | 71.06 | 71.23 | 186,082 | -1.54(-2.12%) |
Jul 31, 2017 | 71.84 | 72.96 | 71.37 | 72.77 | 539,917 | +1.13(+1.57%) |
Jul 28, 2017 | 71.34 | 71.93 | 70.72 | 71.64 | 168,626 | +0.30(+0.42%) |
Jul 27, 2017 | 72.59 | 72.59 | 70.91 | 71.34 | 190,777 | -1.01(-1.39%) |
Jul 26, 2017 | 72.60 | 72.72 | 71.96 | 72.35 | 227,643 | -0.22(-0.30%) |
Jul 25, 2017 | 72.28 | 72.70 | 71.42 | 72.57 | 236,241 | +0.54(+0.76%) |
Jul 24, 2017 | 71.73 | 73.14 | 71.43 | 72.03 | 149,802 | -0.13(-0.18%) |
Jul 21, 2017 | 72.34 | 72.54 | 71.81 | 72.15 | 133,664 | +0.04(+0.05%) |
Jul 20, 2017 | 72.62 | 72.67 | 72.02 | 72.12 | 130,759 | -0.44(-0.61%) |
Jul 19, 2017 | 72.22 | 72.81 | 72.22 | 72.56 | 189,111 | +0.31(+0.43%) |
Jul 18, 2017 | 71.67 | 72.43 | 71.64 | 72.25 | 172,860 | -0.18(-0.25%) |
Jul 17, 2017 | 72.42 | 72.78 | 72.08 | 72.43 | 122,721 | +0.01(+0.01%) |
Jul 14, 2017 | 72.47 | 73.11 | 72.34 | 72.42 | 168,939 | -0.05(-0.08%) |
Jul 13, 2017 | 72.93 | 72.93 | 71.83 | 72.48 | 118,434 | -0.38(-0.52%) |
Jul 12, 2017 | 73.16 | 74.33 | 72.62 | 72.86 | 250,819 | +0.32(+0.44%) |
Jul 11, 2017 | 72.42 | 73.46 | 72.10 | 72.54 | 192,583 | +0.33(+0.45%) |
Jul 10, 2017 | 72.27 | 72.73 | 71.68 | 72.22 | 207,274 | -0.57(-0.79%) |
Jul 07, 2017 | 71.04 | 72.93 | 70.93 | 72.79 | 194,781 | +1.98(+2.79%) |
Jul 06, 2017 | 71.76 | 72.21 | 70.65 | 70.81 | 271,420 | -1.68(-2.32%) |
Jul 05, 2017 | 72.75 | 73.65 | 72.22 | 72.49 | 422,341 | -0.64(-0.88%) |
Jul 03, 2017 | 74.06 | 74.06 | 72.42 | 73.13 | 185,473 | -0.55(-0.75%) |
Jun 30, 2017 | 74.05 | 74.88 | 73.34 | 73.69 | 233,449 | -0.24(-0.32%) |
Jun 29, 2017 | 75.76 | 75.76 | 73.12 | 73.92 | 179,790 | -1.76(-2.33%) |
Jun 28, 2017 | 73.54 | 75.87 | 73.54 | 75.68 | 221,202 | +3.30(+4.57%) |
Jun 27, 2017 | 71.99 | 73.30 | 71.41 | 72.38 | 195,654 | +0.40(+0.56%) |
Jun 26, 2017 | 73.00 | 73.31 | 71.05 | 71.98 | 418,225 | -0.96(-1.32%) |
Jun 23, 2017 | 73.21 | 73.58 | 72.05 | 72.94 | 683,587 | -0.16(-0.22%) |
Jun 22, 2017 | 73.30 | 74.35 | 72.73 | 73.11 | 266,254 | -0.64(-0.87%) |
Jun 21, 2017 | 74.23 | 74.86 | 73.51 | 73.75 | 115,583 | -0.50(-0.67%) |
Jun 20, 2017 | 75.02 | 75.18 | 74.01 | 74.25 | 130,076 | -1.10(-1.46%) |
Jun 19, 2017 | 75.83 | 76.29 | 74.98 | 75.35 | 175,357 | -0.25(-0.32%) |
Jun 16, 2017 | 73.35 | 75.67 | 73.35 | 75.59 | 373,033 | +1.95(+2.65%) |
Jun 15, 2017 | 73.84 | 74.42 | 73.29 | 73.64 | 179,734 | -1.42(-1.89%) |
Jun 14, 2017 | 75.15 | 75.51 | 74.21 | 75.06 | 142,756 | +0.09(+0.12%) |
Jun 13, 2017 | 75.65 | 75.76 | 74.75 | 74.97 | 144,448 | -0.38(-0.51%) |
Jun 12, 2017 | 75.76 | 76.56 | 74.04 | 75.35 | 169,087 | -0.30(-0.40%) |
Jun 09, 2017 | 75.42 | 76.31 | 75.06 | 75.65 | 245,895 | +0.27(+0.36%) |
Jun 08, 2017 | 74.19 | 75.78 | 73.47 | 75.38 | 178,216 | +1.03(+1.39%) |
Jun 07, 2017 | 75.07 | 75.35 | 73.97 | 74.34 | 148,468 | -0.59(-0.79%) |
Jun 06, 2017 | 73.70 | 75.56 | 72.90 | 74.93 | 121,942 | +0.42(+0.56%) |
Jun 05, 2017 | 75.51 | 76.35 | 74.49 | 74.51 | 119,121 | -1.07(-1.42%) |
Jun 02, 2017 | 75.62 | 77.04 | 74.10 | 75.58 | 159,887 | -0.10(-0.13%) |
Jun 01, 2017 | 74.17 | 75.69 | 73.36 | 75.68 | 179,446 | +2.06(+2.80%) |
May 31, 2017 | 72.92 | 73.81 | 71.75 | 73.62 | 175,076 | +1.15(+1.59%) |
May 30, 2017 | 71.83 | 72.71 | 71.44 | 72.47 | 97,081 | +0.41(+0.57%) |
May 26, 2017 | 72.01 | 72.14 | 71.52 | 72.06 | 141,561 | +0.05(+0.08%) |
May 25, 2017 | 73.08 | 73.55 | 71.79 | 72.01 | 234,971 | -0.62(-0.85%) |
May 24, 2017 | 73.44 | 73.88 | 72.40 | 72.62 | 147,055 | -0.57(-0.78%) |
May 23, 2017 | 72.61 | 73.60 | 71.87 | 73.20 | 231,658 | +0.84(+1.17%) |
May 22, 2017 | 71.10 | 72.47 | 70.40 | 72.35 | 168,417 | +2.10(+2.98%) |
May 19, 2017 | 70.37 | 71.33 | 70.14 | 70.25 | 151,824 | +0.23(+0.32%) |
May 18, 2017 | 69.74 | 70.51 | 69.40 | 70.03 | 149,295 | +0.29(+0.41%) |
May 17, 2017 | 71.33 | 71.28 | 69.35 | 69.74 | 185,243 | -1.59(-2.23%) |
May 16, 2017 | 70.65 | 71.38 | 69.98 | 71.33 | 205,629 | +0.76(+1.08%) |
May 15, 2017 | 70.86 | 71.54 | 70.49 | 70.57 | 96,108 | +0.10(+0.14%) |
May 12, 2017 | 71.12 | 71.12 | 70.25 | 70.47 | 134,832 | -0.88(-1.23%) |
May 11, 2017 | 70.20 | 71.48 | 69.37 | 71.35 | 189,643 | +0.97(+1.37%) |
May 10, 2017 | 69.91 | 70.89 | 69.05 | 70.38 | 306,273 | +0.03(+0.04%) |
May 09, 2017 | 70.70 | 71.05 | 70.08 | 70.35 | 144,026 | -0.61(-0.87%) |
May 08, 2017 | 71.37 | 71.92 | 70.62 | 70.97 | 115,552 | -0.63(-0.88%) |
May 05, 2017 | 71.56 | 71.91 | 70.89 | 71.60 | 400,065 | +0.24(+0.34%) |
May 04, 2017 | 71.39 | 71.54 | 70.19 | 71.36 | 239,219 | -0.01(-0.01%) |
May 03, 2017 | 71.11 | 71.47 | 70.32 | 71.37 | 163,261 | -0.03(-0.04%) |
May 02, 2017 | 71.00 | 71.47 | 70.13 | 71.39 | 302,151 | +0.65(+0.92%) |