Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 88.14 | 88.14 | 86.09 | 86.09 | 349,338 | -1.56(-1.78%) |
Apr 27, 2018 | 88.33 | 89.42 | 87.33 | 87.65 | 232,469 | -0.14(-0.16%) |
Apr 26, 2018 | 90.27 | 90.27 | 86.98 | 87.78 | 236,381 | -2.12(-2.36%) |
Apr 25, 2018 | 88.75 | 90.59 | 87.38 | 89.90 | 223,013 | +1.39(+1.56%) |
Apr 24, 2018 | 88.97 | 90.19 | 87.97 | 88.52 | 249,033 | +0.09(+0.11%) |
Apr 23, 2018 | 87.45 | 89.19 | 87.45 | 88.42 | 270,052 | +1.15(+1.31%) |
Apr 20, 2018 | 86.85 | 87.91 | 86.71 | 87.28 | 210,346 | +0.62(+0.72%) |
Apr 19, 2018 | 85.83 | 86.79 | 85.47 | 86.65 | 181,440 | +0.96(+1.12%) |
Apr 18, 2018 | 86.29 | 86.53 | 85.58 | 85.70 | 216,740 | -0.66(-0.76%) |
Apr 17, 2018 | 88.16 | 89.25 | 86.04 | 86.35 | 141,171 | -1.37(-1.56%) |
Apr 16, 2018 | 88.03 | 89.96 | 86.93 | 87.72 | 125,951 | +0.25(+0.28%) |
Apr 13, 2018 | 88.82 | 91.06 | 87.20 | 87.47 | 217,977 | -0.75(-0.85%) |
Apr 12, 2018 | 87.06 | 88.76 | 86.92 | 88.23 | 174,064 | +1.76(+2.04%) |
Apr 11, 2018 | 85.80 | 87.22 | 85.72 | 86.47 | 218,006 | -0.04(-0.05%) |
Apr 10, 2018 | 85.53 | 86.83 | 84.22 | 86.51 | 283,182 | +2.37(+2.82%) |
Apr 09, 2018 | 85.12 | 86.08 | 84.03 | 84.14 | 118,198 | -0.28(-0.33%) |
Apr 06, 2018 | 85.27 | 85.58 | 83.87 | 84.42 | 273,139 | -1.48(-1.72%) |
Apr 05, 2018 | 85.73 | 86.14 | 84.82 | 85.90 | 114,736 | +0.48(+0.56%) |
Apr 04, 2018 | 82.81 | 85.62 | 82.81 | 85.42 | 168,219 | +1.12(+1.33%) |
Apr 03, 2018 | 83.42 | 84.36 | 82.85 | 84.30 | 174,630 | +1.41(+1.70%) |
Apr 02, 2018 | 84.48 | 84.72 | 81.83 | 82.89 | 173,544 | -1.75(-2.07%) |
Mar 29, 2018 | 84.64 | 84.64 | 84.64 | 0 | +0.74(+0.89%) | |
Mar 28, 2018 | 83.51 | 84.95 | 82.60 | 83.90 | 215,637 | +0.38(+0.46%) |
Mar 27, 2018 | 85.51 | 85.68 | 83.21 | 83.52 | 182,587 | -1.77(-2.08%) |
Mar 26, 2018 | 83.10 | 85.34 | 82.19 | 85.29 | 247,766 | +3.47(+4.24%) |
Mar 23, 2018 | 84.52 | 84.67 | 81.48 | 81.81 | 178,218 | -2.59(-3.07%) |
Mar 22, 2018 | 85.50 | 86.00 | 84.12 | 84.40 | 170,904 | -1.95(-2.26%) |
Mar 21, 2018 | 85.85 | 87.24 | 85.26 | 86.35 | 129,579 | +0.65(+0.76%) |
Mar 20, 2018 | 86.23 | 86.92 | 85.51 | 85.70 | 78,841 | -0.35(-0.41%) |
Mar 19, 2018 | 86.34 | 91.49 | 85.00 | 86.06 | 157,932 | -0.16(-0.19%) |
Mar 16, 2018 | 85.48 | 86.59 | 85.14 | 86.22 | 546,231 | +0.82(+0.96%) |
Mar 15, 2018 | 85.64 | 85.88 | 84.67 | 85.40 | 132,160 | +0.01(+0.01%) |
Mar 14, 2018 | 86.06 | 86.14 | 85.22 | 85.39 | 213,099 | -0.54(-0.63%) |
Mar 13, 2018 | 86.48 | 87.15 | 85.60 | 85.93 | 159,668 | -0.36(-0.42%) |
Mar 12, 2018 | 86.91 | 85.29 | 86.29 | 273,273 | +0.87(+1.02%) | |
Mar 09, 2018 | 84.57 | 85.70 | 84.14 | 85.41 | 94,944 | +1.43(+1.70%) |
Mar 08, 2018 | 84.59 | 84.59 | 83.09 | 83.99 | 180,721 | -0.45(-0.54%) |
Mar 07, 2018 | 85.08 | 84.44 | 197,643 | +0.82(+0.98%) | ||
Mar 06, 2018 | 82.68 | 83.79 | 81.86 | 83.62 | 111,400 | +1.42(+1.73%) |
Mar 05, 2018 | 81.54 | 83.38 | 80.90 | 82.20 | 162,523 | +0.29(+0.35%) |
Mar 02, 2018 | 80.57 | 82.25 | 79.42 | 81.91 | 122,523 | +0.81(+1.00%) |
Mar 01, 2018 | 80.76 | 82.14 | 80.10 | 81.10 | 144,311 | +0.33(+0.41%) |
Feb 28, 2018 | 81.85 | 82.72 | 80.69 | 80.76 | 110,871 | -0.81(-1.00%) |
Feb 27, 2018 | 82.83 | 83.75 | 81.50 | 81.57 | 189,821 | -1.22(-1.48%) |
Feb 26, 2018 | 82.60 | 83.13 | 81.54 | 82.80 | 81,477 | +0.54(+0.65%) |
Feb 23, 2018 | 81.45 | 82.29 | 81.23 | 82.26 | 61,672 | +1.12(+1.38%) |
Feb 22, 2018 | 82.87 | 82.99 | 81.04 | 81.14 | 100,793 | -1.47(-1.78%) |
Feb 21, 2018 | 81.53 | 83.43 | 81.53 | 82.61 | 103,309 | +1.08(+1.32%) |
Feb 20, 2018 | 82.67 | 81.31 | 81.53 | 104,288 | -0.86(-1.04%) | |
Feb 16, 2018 | 82.39 | 82.39 | 82.39 | 0 | +0.80(+0.97%) | |
Feb 15, 2018 | 82.12 | 82.40 | 81.14 | 81.59 | 125,263 | +0.14(+0.17%) |
Feb 14, 2018 | 79.24 | 81.75 | 78.34 | 81.45 | 322,691 | +1.60(+2.00%) |
Feb 13, 2018 | 79.81 | 81.24 | 79.52 | 79.86 | 163,043 | -0.38(-0.47%) |
Feb 12, 2018 | 79.53 | 81.16 | 79.06 | 80.23 | 137,026 | +1.10(+1.39%) |
Feb 09, 2018 | 78.50 | 79.62 | 76.80 | 79.13 | 204,533 | +1.63(+2.11%) |
Feb 08, 2018 | 79.99 | 80.10 | 77.50 | 77.50 | 133,759 | -2.24(-2.81%) |
Feb 07, 2018 | 79.46 | 80.29 | 79.46 | 79.74 | 102,968 | +0.13(+0.16%) |
Feb 06, 2018 | 77.08 | 79.71 | 77.04 | 79.61 | 320,720 | -0.24(-0.30%) |
Feb 05, 2018 | 80.94 | 81.48 | 78.68 | 79.85 | 112,074 | -1.94(-2.37%) |
Feb 02, 2018 | 82.70 | 83.80 | 81.70 | 81.79 | 143,010 | -1.28(-1.54%) |
Feb 01, 2018 | 82.02 | 83.19 | 81.68 | 83.06 | 119,664 | +0.78(+0.95%) |
Jan 31, 2018 | 82.79 | 82.88 | 81.96 | 82.28 | 97,139 | -0.14(-0.18%) |
Jan 30, 2018 | 83.23 | 83.89 | 81.99 | 82.43 | 191,516 | -1.28(-1.53%) |
Jan 29, 2018 | 83.46 | 84.08 | 83.02 | 83.70 | 123,000 | +0.25(+0.30%) |
Jan 26, 2018 | 82.89 | 83.52 | 81.62 | 83.45 | 200,853 | +0.60(+0.72%) |
Jan 25, 2018 | 83.22 | 83.42 | 82.43 | 82.86 | 259,369 | -0.48(-0.57%) |
Jan 24, 2018 | 80.34 | 83.74 | 80.34 | 83.34 | 263,840 | +0.51(+0.62%) |
Jan 23, 2018 | 82.21 | 83.36 | 81.44 | 82.83 | 196,335 | +0.54(+0.65%) |
Jan 22, 2018 | 81.88 | 83.06 | 81.70 | 82.29 | 108,676 | +0.00(+0.00%) |
Jan 19, 2018 | 81.63 | 82.51 | 81.63 | 82.29 | 112,853 | +0.85(+1.04%) |
Jan 18, 2018 | 82.04 | 82.04 | 81.28 | 81.44 | 97,295 | -0.60(-0.73%) |
Jan 17, 2018 | 81.58 | 82.34 | 80.74 | 82.03 | 175,728 | +0.83(+1.03%) |
Jan 16, 2018 | 80.84 | 82.12 | 80.55 | 81.20 | 159,018 | -0.28(-0.34%) |
Jan 12, 2018 | 81.48 | 81.48 | 81.48 | 0 | -0.42(-0.51%) | |
Jan 11, 2018 | 80.92 | 82.05 | 80.92 | 81.90 | 82,466 | +1.30(+1.62%) |
Jan 10, 2018 | 82.09 | 80.60 | 180,605 | +0.93(+1.16%) | ||
Jan 09, 2018 | 78.70 | 80.41 | 78.70 | 79.67 | 177,306 | +1.18(+1.51%) |
Jan 08, 2018 | 78.37 | 78.99 | 78.11 | 78.49 | 128,437 | +0.12(+0.15%) |
Jan 05, 2018 | 78.73 | 78.85 | 77.97 | 78.37 | 180,330 | +0.06(+0.08%) |
Jan 04, 2018 | 78.95 | 79.68 | 78.22 | 78.31 | 232,698 | -0.20(-0.25%) |
Jan 03, 2018 | 78.31 | 79.36 | 78.15 | 78.50 | 197,092 | -0.09(-0.11%) |
Jan 02, 2018 | 78.83 | 79.52 | 77.78 | 78.59 | 156,415 | +0.03(+0.03%) |
Dec 29, 2017 | 78.56 | 78.56 | 78.56 | 0 | -1.00(-1.25%) | |
Dec 28, 2017 | 79.01 | 79.68 | 78.31 | 79.56 | 149,822 | +1.01(+1.29%) |
Dec 27, 2017 | 78.14 | 79.06 | 77.79 | 78.54 | 142,367 | +0.25(+0.32%) |
Dec 26, 2017 | 78.82 | 79.47 | 78.03 | 78.30 | 110,356 | -0.77(-0.97%) |
Dec 22, 2017 | 79.57 | 79.80 | 78.36 | 79.06 | 112,701 | -0.43(-0.54%) |
Dec 21, 2017 | 78.89 | 79.84 | 78.37 | 79.49 | 107,602 | +0.82(+1.04%) |
Dec 20, 2017 | 79.11 | 79.11 | 77.74 | 78.67 | 159,347 | +0.07(+0.09%) |
Dec 19, 2017 | 79.17 | 79.38 | 78.20 | 78.60 | 160,727 | -0.43(-0.54%) |
Dec 18, 2017 | 78.02 | 79.97 | 78.02 | 79.03 | 281,605 | +1.69(+2.19%) |
Dec 15, 2017 | 76.07 | 78.06 | 75.65 | 77.34 | 605,065 | +1.91(+2.53%) |
Dec 14, 2017 | 76.03 | 76.79 | 74.92 | 75.43 | 248,012 | -0.47(-0.62%) |
Dec 13, 2017 | 75.45 | 76.92 | 75.00 | 75.90 | 217,936 | +0.70(+0.93%) |
Dec 12, 2017 | 74.95 | 75.52 | 74.80 | 75.20 | 165,866 | +0.36(+0.48%) |
Dec 11, 2017 | 75.20 | 75.62 | 74.67 | 74.84 | 92,796 | -0.34(-0.45%) |
Dec 08, 2017 | 75.67 | 76.02 | 74.53 | 75.18 | 83,804 | -0.03(-0.05%) |
Dec 07, 2017 | 74.08 | 75.39 | 74.08 | 75.22 | 148,065 | +0.87(+1.17%) |
Dec 06, 2017 | 74.71 | 75.36 | 74.31 | 74.35 | 48,039 | -0.67(-0.90%) |
Dec 05, 2017 | 76.73 | 74.84 | 75.02 | 80,341 | -1.71(-2.23%) | |
Dec 04, 2017 | 76.49 | 77.68 | 76.14 | 76.73 | 118,230 | +1.38(+1.83%) |
Dec 01, 2017 | 75.98 | 75.98 | 73.81 | 75.35 | 109,022 | -0.38(-0.51%) |
Nov 30, 2017 | 76.59 | 77.16 | 75.51 | 75.74 | 90,847 | -0.75(-0.98%) |
Nov 29, 2017 | 74.50 | 77.10 | 74.26 | 76.49 | 123,928 | +2.32(+3.13%) |
Nov 28, 2017 | 72.18 | 74.26 | 72.18 | 74.16 | 87,224 | +2.19(+3.04%) |
Nov 27, 2017 | 72.15 | 73.18 | 71.88 | 71.98 | 69,360 | -0.10(-0.14%) |
Nov 24, 2017 | 72.43 | 72.48 | 71.07 | 72.08 | 73,486 | -0.14(-0.19%) |
Nov 22, 2017 | 72.76 | 72.76 | 72.03 | 72.21 | 76,961 | -0.43(-0.60%) |
Nov 21, 2017 | 72.89 | 72.94 | 72.38 | 72.65 | 63,808 | +0.12(+0.16%) |
Nov 20, 2017 | 71.92 | 72.71 | 71.89 | 72.53 | 54,186 | +0.60(+0.83%) |
Nov 17, 2017 | 70.79 | 72.05 | 70.63 | 71.93 | 102,520 | +1.06(+1.49%) |
Nov 16, 2017 | 71.18 | 71.35 | 70.70 | 70.88 | 67,183 | +0.03(+0.04%) |
Nov 15, 2017 | 69.98 | 71.44 | 69.78 | 70.85 | 79,178 | +0.30(+0.42%) |
Nov 14, 2017 | 70.49 | 72.26 | 70.39 | 70.55 | 146,651 | -0.36(-0.50%) |
Nov 13, 2017 | 69.79 | 71.06 | 69.10 | 70.91 | 115,660 | +0.67(+0.96%) |
Nov 10, 2017 | 69.98 | 70.88 | 69.86 | 70.24 | 78,556 | +0.21(+0.30%) |
Nov 09, 2017 | 70.38 | 70.86 | 69.40 | 70.03 | 92,339 | -0.94(-1.32%) |
Nov 08, 2017 | 70.99 | 72.02 | 67.80 | 70.97 | 113,333 | -0.28(-0.39%) |
Nov 07, 2017 | 73.31 | 73.31 | 71.14 | 71.25 | 109,827 | -2.06(-2.81%) |
Nov 06, 2017 | 73.38 | 73.63 | 72.78 | 73.30 | 60,154 | -0.18(-0.24%) |
Nov 03, 2017 | 73.24 | 73.64 | 72.87 | 73.48 | 63,766 | +0.23(+0.31%) |
Nov 02, 2017 | 72.95 | 73.51 | 72.24 | 73.25 | 76,644 | +0.48(+0.66%) |
Nov 01, 2017 | 73.85 | 74.39 | 72.61 | 72.77 | 85,237 | -0.41(-0.57%) |
Oct 31, 2017 | 73.15 | 73.83 | 72.55 | 73.18 | 87,293 | +0.09(+0.13%) |
Oct 30, 2017 | 74.28 | 74.46 | 72.72 | 73.09 | 78,674 | -1.60(-2.14%) |
Oct 27, 2017 | 73.78 | 74.75 | 73.00 | 74.69 | 109,817 | +0.76(+1.03%) |
Oct 26, 2017 | 73.52 | 74.41 | 72.24 | 73.93 | 103,116 | +0.17(+0.23%) |
Oct 25, 2017 | 74.92 | 76.75 | 71.95 | 73.76 | 279,766 | -2.90(-3.79%) |
Oct 24, 2017 | 76.55 | 76.93 | 76.03 | 76.66 | 128,181 | +0.62(+0.81%) |
Oct 23, 2017 | 76.98 | 77.93 | 75.90 | 76.04 | 89,677 | -0.90(-1.17%) |
Oct 20, 2017 | 77.00 | 77.50 | 76.45 | 76.94 | 69,812 | +0.68(+0.89%) |
Oct 19, 2017 | 75.56 | 76.59 | 75.37 | 76.26 | 71,793 | +0.31(+0.41%) |
Oct 18, 2017 | 75.38 | 76.21 | 75.38 | 75.95 | 66,140 | +0.91(+1.21%) |
Oct 17, 2017 | 76.25 | 76.25 | 74.92 | 75.05 | 90,374 | -1.17(-1.53%) |
Oct 16, 2017 | 74.78 | 76.31 | 74.50 | 76.21 | 139,582 | +1.27(+1.69%) |
Oct 13, 2017 | 75.29 | 76.06 | 74.82 | 74.94 | 146,767 | -0.50(-0.66%) |
Oct 12, 2017 | 75.96 | 76.00 | 74.89 | 75.44 | 102,437 | -0.69(-0.90%) |
Oct 11, 2017 | 76.32 | 76.47 | 75.69 | 76.13 | 112,077 | -0.21(-0.28%) |
Oct 10, 2017 | 75.69 | 76.42 | 75.58 | 76.34 | 78,245 | +0.72(+0.95%) |
Oct 09, 2017 | 76.27 | 76.27 | 75.27 | 75.62 | 82,517 | -0.30(-0.40%) |
Oct 06, 2017 | 76.05 | 76.42 | 75.35 | 75.93 | 130,385 | -0.10(-0.13%) |
Oct 05, 2017 | 74.90 | 76.11 | 74.75 | 76.03 | 134,753 | +1.04(+1.39%) |
Oct 04, 2017 | 75.73 | 75.90 | 74.80 | 74.99 | 170,749 | -1.08(-1.42%) |
Oct 03, 2017 | 76.56 | 76.56 | 75.16 | 76.07 | 184,394 | -0.25(-0.32%) |
Oct 02, 2017 | 75.33 | 76.36 | 75.02 | 76.31 | 138,244 | +0.92(+1.22%) |
Sep 29, 2017 | 75.32 | 76.75 | 75.21 | 75.39 | 185,886 | +0.13(+0.17%) |
Sep 28, 2017 | 74.00 | 75.28 | 73.71 | 75.27 | 194,701 | +1.42(+1.93%) |
Sep 27, 2017 | 72.96 | 74.58 | 72.87 | 73.84 | 234,690 | +1.43(+1.98%) |
Sep 26, 2017 | 72.12 | 72.90 | 72.02 | 72.41 | 84,698 | +0.54(+0.75%) |
Sep 25, 2017 | 71.54 | 72.15 | 71.47 | 71.87 | 82,548 | +0.03(+0.05%) |
Sep 22, 2017 | 71.64 | 72.18 | 71.55 | 71.84 | 74,519 | -0.01(-0.01%) |
Sep 21, 2017 | 71.57 | 72.06 | 70.67 | 71.85 | 140,719 | +0.29(+0.40%) |
Sep 20, 2017 | 71.06 | 72.14 | 70.28 | 71.56 | 191,322 | +0.69(+0.97%) |
Sep 19, 2017 | 70.67 | 71.42 | 70.61 | 70.87 | 114,230 | +0.13(+0.18%) |
Sep 18, 2017 | 69.03 | 70.85 | 69.02 | 70.75 | 134,076 | +1.76(+2.55%) |
Sep 15, 2017 | 68.99 | 69.96 | 68.99 | 68.99 | 369,733 | -0.40(-0.57%) |
Sep 14, 2017 | 70.20 | 70.31 | 69.20 | 69.38 | 73,862 | -0.85(-1.21%) |
Sep 13, 2017 | 70.38 | 69.33 | 70.23 | 175,536 | +0.72(+1.03%) | |
Sep 12, 2017 | 69.71 | 68.06 | 69.51 | 98,488 | +1.45(+2.13%) | |
Sep 11, 2017 | 67.08 | 68.47 | 67.08 | 68.06 | 85,063 | +1.47(+2.21%) |
Sep 08, 2017 | 65.25 | 67.25 | 65.25 | 66.59 | 101,026 | +1.17(+1.79%) |
Sep 07, 2017 | 67.28 | 67.28 | 65.28 | 65.42 | 115,362 | -1.75(-2.61%) |
Sep 06, 2017 | 67.68 | 68.11 | 66.91 | 67.17 | 134,034 | -0.28(-0.41%) |
Sep 05, 2017 | 68.25 | 68.25 | 66.90 | 67.45 | 160,834 | -1.14(-1.67%) |
Sep 01, 2017 | 68.11 | 69.11 | 68.02 | 68.60 | 70,893 | +0.48(+0.71%) |
Aug 31, 2017 | 68.28 | 68.67 | 67.79 | 68.11 | 74,678 | +0.01(+0.01%) |
Aug 30, 2017 | 67.84 | 68.26 | 67.40 | 68.11 | 60,135 | +0.34(+0.50%) |
Aug 29, 2017 | 67.60 | 68.35 | 66.95 | 67.77 | 68,667 | -0.57(-0.83%) |
Aug 28, 2017 | 69.19 | 69.37 | 68.06 | 68.33 | 66,358 | -0.54(-0.79%) |
Aug 25, 2017 | 69.24 | 68.26 | 68.88 | 49,781 | +0.30(+0.44%) | |
Aug 24, 2017 | 68.14 | 68.76 | 68.14 | 68.57 | 94,393 | +0.58(+0.86%) |
Aug 23, 2017 | 67.12 | 68.44 | 67.12 | 67.99 | 88,447 | +0.47(+0.70%) |
Aug 22, 2017 | 67.80 | 68.01 | 67.40 | 67.51 | 72,489 | +0.02(+0.03%) |
Aug 21, 2017 | 67.13 | 67.63 | 66.85 | 67.50 | 77,192 | +0.25(+0.36%) |
Aug 18, 2017 | 67.07 | 67.89 | 67.07 | 67.25 | 90,877 | -0.17(-0.25%) |
Aug 17, 2017 | 68.63 | 68.70 | 67.27 | 67.42 | 83,597 | -1.60(-2.32%) |
Aug 16, 2017 | 69.54 | 70.30 | 68.81 | 69.02 | 53,104 | -0.31(-0.45%) |
Aug 15, 2017 | 69.78 | 70.28 | 69.08 | 69.33 | 121,587 | -0.07(-0.10%) |
Aug 14, 2017 | 68.60 | 69.53 | 68.36 | 69.40 | 63,521 | +1.51(+2.22%) |
Aug 11, 2017 | 68.77 | 68.91 | 67.66 | 67.89 | 66,301 | -0.80(-1.17%) |
Aug 10, 2017 | 69.88 | 69.88 | 68.60 | 68.70 | 112,106 | -1.52(-2.16%) |
Aug 09, 2017 | 71.05 | 71.22 | 69.88 | 70.21 | 101,283 | -0.96(-1.34%) |
Aug 08, 2017 | 71.15 | 72.06 | 70.96 | 71.17 | 76,405 | +0.02(+0.02%) |
Aug 07, 2017 | 71.70 | 71.70 | 70.92 | 71.15 | 88,271 | -0.75(-1.04%) |
Aug 04, 2017 | 72.36 | 71.49 | 71.90 | 101,315 | +0.04(+0.06%) | |
Aug 03, 2017 | 72.16 | 72.84 | 71.08 | 71.86 | 161,517 | -0.53(-0.73%) |
Aug 02, 2017 | 71.74 | 72.41 | 71.35 | 72.39 | 129,537 | +0.51(+0.70%) |
Aug 01, 2017 | 71.83 | 72.24 | 71.30 | 71.88 | 174,080 | +0.26(+0.36%) |
Jul 31, 2017 | 71.89 | 72.22 | 71.13 | 71.62 | 139,682 | -0.02(-0.02%) |
Jul 28, 2017 | 72.18 | 72.18 | 71.27 | 71.64 | 92,504 | -0.49(-0.68%) |
Jul 27, 2017 | 72.58 | 72.58 | 72.58 | 72.13 | 165,461 | +0.30(+0.42%) |
Jul 26, 2017 | 74.12 | 74.76 | 71.75 | 71.83 | 388,775 | -2.20(-2.97%) |
Jul 25, 2017 | 72.67 | 74.40 | 72.67 | 74.02 | 254,408 | +1.91(+2.65%) |
Jul 24, 2017 | 71.32 | 72.28 | 71.32 | 72.11 | 98,268 | +0.75(+1.05%) |
Jul 21, 2017 | 71.14 | 71.94 | 70.98 | 71.36 | 99,737 | -0.37(-0.52%) |
Jul 20, 2017 | 72.14 | 70.08 | 71.73 | 92,098 | +0.04(+0.06%) | |
Jul 19, 2017 | 71.52 | 71.97 | 71.21 | 71.69 | 80,360 | +0.13(+0.18%) |
Jul 18, 2017 | 71.77 | 71.78 | 70.83 | 71.56 | 74,968 | -0.23(-0.32%) |
Jul 17, 2017 | 71.53 | 72.28 | 70.98 | 71.79 | 145,151 | +0.24(+0.33%) |
Jul 14, 2017 | 71.73 | 71.83 | 70.99 | 71.56 | 95,136 | -0.51(-0.70%) |
Jul 13, 2017 | 71.68 | 72.18 | 71.45 | 72.06 | 124,237 | +0.38(+0.53%) |
Jul 12, 2017 | 71.57 | 72.01 | 71.34 | 71.68 | 84,417 | +0.09(+0.13%) |
Jul 11, 2017 | 71.53 | 71.83 | 70.91 | 71.59 | 137,692 | +0.29(+0.40%) |
Jul 10, 2017 | 71.45 | 72.00 | 71.24 | 71.30 | 144,031 | -0.26(-0.36%) |
Jul 07, 2017 | 71.38 | 71.69 | 70.56 | 71.56 | 134,185 | +0.40(+0.57%) |
Jul 06, 2017 | 72.10 | 72.10 | 70.89 | 71.16 | 181,523 | -0.69(-0.96%) |
Jul 05, 2017 | 72.48 | 72.48 | 71.24 | 71.85 | 163,856 | -0.43(-0.59%) |
Jul 03, 2017 | 71.25 | 72.91 | 71.25 | 72.28 | 71,765 | +1.45(+2.04%) |
Jun 30, 2017 | 71.08 | 71.08 | 70.46 | 70.83 | 97,910 | -0.02(-0.02%) |
Jun 29, 2017 | 71.32 | 71.90 | 70.14 | 70.85 | 99,953 | +0.93(+1.34%) |
Jun 28, 2017 | 69.46 | 70.34 | 69.04 | 69.91 | 136,745 | +0.67(+0.96%) |
Jun 27, 2017 | 69.01 | 69.87 | 68.04 | 69.25 | 131,259 | +0.51(+0.75%) |
Jun 26, 2017 | 68.18 | 69.09 | 67.62 | 68.74 | 241,971 | +0.77(+1.14%) |
Jun 23, 2017 | 68.23 | 68.36 | 67.17 | 67.96 | 473,468 | -0.13(-0.19%) |
Jun 22, 2017 | 69.05 | 69.21 | 67.80 | 68.09 | 181,181 | -1.15(-1.67%) |
Jun 21, 2017 | 70.28 | 70.28 | 69.12 | 69.24 | 153,235 | -0.93(-1.33%) |
Jun 20, 2017 | 71.38 | 71.38 | 70.13 | 70.18 | 284,984 | -1.42(-1.99%) |
Jun 19, 2017 | 71.78 | 72.09 | 71.07 | 71.60 | 139,999 | +0.24(+0.33%) |
Jun 16, 2017 | 71.78 | 71.80 | 70.96 | 71.36 | 382,708 | -0.31(-0.43%) |
Jun 15, 2017 | 71.10 | 72.47 | 71.10 | 71.67 | 132,532 | -0.22(-0.30%) |
Jun 14, 2017 | 71.83 | 72.31 | 70.99 | 71.89 | 266,147 | -0.40(-0.56%) |
Jun 13, 2017 | 71.95 | 72.99 | 71.73 | 72.30 | 247,477 | +0.55(+0.76%) |
Jun 12, 2017 | 71.64 | 72.51 | 71.13 | 71.75 | 194,693 | +0.05(+0.07%) |
Jun 09, 2017 | 69.88 | 72.23 | 69.76 | 71.70 | 250,430 | +1.94(+2.78%) |
Jun 08, 2017 | 67.75 | 70.74 | 67.53 | 69.76 | 173,537 | +1.89(+2.78%) |
Jun 07, 2017 | 68.02 | 68.36 | 67.54 | 67.88 | 150,917 | +0.04(+0.06%) |
Jun 06, 2017 | 67.91 | 68.47 | 67.14 | 67.83 | 147,224 | -0.55(-0.80%) |
Jun 05, 2017 | 68.17 | 69.19 | 68.10 | 68.38 | 127,651 | +0.03(+0.04%) |
Jun 02, 2017 | 68.21 | 68.78 | 67.87 | 68.36 | 363,281 | -0.11(-0.16%) |
Jun 01, 2017 | 68.04 | 68.61 | 67.28 | 68.47 | 173,773 | +0.67(+0.98%) |
May 31, 2017 | 68.62 | 68.72 | 67.13 | 67.80 | 267,011 | -0.95(-1.38%) |
May 30, 2017 | 69.22 | 69.50 | 68.15 | 68.75 | 119,696 | -0.67(-0.97%) |
May 26, 2017 | 69.81 | 69.97 | 69.27 | 69.43 | 164,738 | -0.66(-0.94%) |
May 25, 2017 | 70.64 | 70.97 | 69.91 | 70.08 | 74,769 | -0.49(-0.69%) |
May 24, 2017 | 70.36 | 70.71 | 69.79 | 70.57 | 160,206 | +0.13(+0.19%) |
May 23, 2017 | 70.08 | 70.81 | 69.17 | 70.44 | 98,751 | +0.60(+0.86%) |
May 22, 2017 | 69.22 | 69.88 | 68.75 | 69.84 | 125,050 | +0.69(+1.00%) |
May 19, 2017 | 68.55 | 69.74 | 68.05 | 69.15 | 136,169 | +0.57(+0.83%) |
May 18, 2017 | 67.48 | 68.84 | 67.48 | 68.58 | 192,788 | +0.74(+1.09%) |
May 17, 2017 | 68.55 | 70.11 | 67.20 | 67.83 | 200,296 | -2.04(-2.92%) |
May 16, 2017 | 69.11 | 70.13 | 68.50 | 69.87 | 113,406 | +0.71(+1.02%) |
May 15, 2017 | 69.00 | 69.39 | 68.68 | 69.17 | 160,471 | +0.35(+0.50%) |
May 12, 2017 | 68.92 | 69.24 | 68.23 | 68.82 | 111,482 | -0.59(-0.85%) |
May 11, 2017 | 69.90 | 70.40 | 68.58 | 69.41 | 123,026 | -0.92(-1.30%) |
May 10, 2017 | 69.48 | 70.45 | 68.99 | 70.33 | 178,924 | +0.69(+0.99%) |
May 09, 2017 | 70.35 | 74.35 | 69.23 | 69.64 | 203,140 | -0.64(-0.91%) |
May 08, 2017 | 70.52 | 70.59 | 69.74 | 70.27 | 211,261 | -0.25(-0.36%) |
May 05, 2017 | 70.67 | 70.67 | 69.80 | 70.52 | 124,148 | +0.03(+0.04%) |
May 04, 2017 | 71.19 | 71.63 | 69.78 | 70.50 | 269,090 | -0.26(-0.37%) |
May 03, 2017 | 69.54 | 70.99 | 68.88 | 70.76 | 154,019 | +0.81(+1.16%) |
May 02, 2017 | 70.77 | 71.02 | 69.28 | 69.95 | 253,915 | -0.63(-0.89%) |