Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.31 | 64.25 | 60.53 | 62.30 | 3,734,167 | -4.31(-6.47%) |
Apr 27, 2018 | 68.25 | 69.30 | 66.20 | 66.61 | 2,703,128 | -1.14(-1.68%) |
Apr 26, 2018 | 68.47 | 68.95 | 67.25 | 67.75 | 1,426,434 | +0.28(+0.41%) |
Apr 25, 2018 | 67.32 | 68.29 | 66.06 | 67.47 | 1,514,172 | -1.30(-1.89%) |
Apr 24, 2018 | 73.43 | 73.71 | 68.32 | 68.77 | 1,585,438 | -4.47(-6.10%) |
Apr 23, 2018 | 70.83 | 73.61 | 69.77 | 73.24 | 2,694,671 | +3.33(+4.76%) |
Apr 20, 2018 | 68.62 | 71.27 | 68.42 | 69.91 | 2,221,913 | +0.79(+1.14%) |
Apr 19, 2018 | 69.64 | 70.00 | 68.10 | 69.12 | 906,010 | -0.56(-0.80%) |
Apr 18, 2018 | 68.57 | 70.53 | 67.89 | 69.68 | 1,496,201 | +1.44(+2.11%) |
Apr 17, 2018 | 66.66 | 69.85 | 65.98 | 68.24 | 1,808,732 | +2.38(+3.61%) |
Apr 16, 2018 | 67.10 | 67.47 | 65.50 | 65.86 | 1,397,942 | -0.95(-1.42%) |
Apr 13, 2018 | 68.31 | 68.31 | 66.15 | 66.81 | 1,173,715 | -0.91(-1.34%) |
Apr 12, 2018 | 68.03 | 68.29 | 67.12 | 67.72 | 719,346 | +0.05(+0.07%) |
Apr 11, 2018 | 68.00 | 69.94 | 67.45 | 67.67 | 807,115 | -0.78(-1.14%) |
Apr 10, 2018 | 68.21 | 68.77 | 66.65 | 68.45 | 898,091 | +1.30(+1.94%) |
Apr 09, 2018 | 67.50 | 68.56 | 66.66 | 67.15 | 678,243 | +0.51(+0.77%) |
Apr 06, 2018 | 67.49 | 68.91 | 66.53 | 66.64 | 1,122,389 | -1.48(-2.17%) |
Apr 05, 2018 | 67.86 | 68.93 | 67.32 | 68.12 | 1,367,200 | +0.77(+1.14%) |
Apr 04, 2018 | 64.34 | 67.64 | 63.58 | 67.35 | 1,912,170 | +1.56(+2.37%) |
Apr 03, 2018 | 63.19 | 66.11 | 61.80 | 65.79 | 2,671,393 | +3.13(+5.00%) |
Apr 02, 2018 | 64.67 | 67.53 | 61.69 | 62.66 | 3,460,804 | -4.87(-7.21%) |
Mar 29, 2018 | 67.53 | 67.53 | 67.53 | 0 | +2.39(+3.67%) | |
Mar 28, 2018 | 66.20 | 67.48 | 64.25 | 65.14 | 2,596,767 | -1.40(-2.10%) |
Mar 27, 2018 | 68.11 | 68.70 | 65.81 | 66.54 | 2,458,102 | -1.47(-2.16%) |
Mar 26, 2018 | 68.72 | 68.81 | 67.00 | 68.01 | 1,905,814 | +0.43(+0.64%) |
Mar 23, 2018 | 69.05 | 70.11 | 66.86 | 67.58 | 2,125,200 | -1.69(-2.44%) |
Mar 22, 2018 | 72.13 | 72.31 | 69.08 | 69.27 | 2,423,188 | -3.18(-4.39%) |
Mar 21, 2018 | 76.00 | 77.30 | 72.00 | 72.45 | 2,841,568 | -4.05(-5.29%) |
Mar 20, 2018 | 77.04 | 77.05 | 75.01 | 76.50 | 1,818,525 | -0.03(-0.04%) |
Mar 19, 2018 | 78.19 | 79.31 | 75.75 | 76.53 | 2,231,831 | -2.42(-3.07%) |
Mar 16, 2018 | 80.69 | 81.80 | 77.47 | 78.95 | 3,287,015 | -5.01(-5.97%) |
Mar 15, 2018 | 84.83 | 85.03 | 81.11 | 83.96 | 1,497,858 | -0.90(-1.06%) |
Mar 14, 2018 | 84.53 | 86.17 | 83.54 | 84.86 | 990,464 | +0.50(+0.59%) |
Mar 13, 2018 | 84.94 | 85.50 | 83.67 | 84.36 | 990,815 | -0.64(-0.75%) |
Mar 12, 2018 | 86.50 | 87.75 | 84.89 | 85.00 | 1,271,463 | -1.26(-1.46%) |
Mar 09, 2018 | 85.77 | 86.34 | 84.26 | 86.26 | 1,198,017 | +0.89(+1.04%) |
Mar 08, 2018 | 85.70 | 86.96 | 84.15 | 85.37 | 1,292,905 | +0.73(+0.86%) |
Mar 07, 2018 | 84.73 | 84.64 | 1,532,166 | +1.51(+1.82%) | ||
Mar 06, 2018 | 80.90 | 83.66 | 80.75 | 83.13 | 1,300,132 | +1.91(+2.35%) |
Mar 05, 2018 | 80.00 | 81.74 | 79.28 | 81.22 | 1,208,473 | +0.88(+1.10%) |
Mar 02, 2018 | 78.54 | 80.65 | 77.46 | 80.34 | 1,657,117 | +1.06(+1.34%) |
Mar 01, 2018 | 77.21 | 79.38 | 76.02 | 79.28 | 2,283,887 | +1.86(+2.40%) |
Feb 28, 2018 | 76.66 | 78.90 | 75.00 | 77.42 | 2,669,177 | +1.15(+1.51%) |
Feb 27, 2018 | 74.09 | 76.81 | 74.09 | 76.27 | 2,702,561 | +1.26(+1.68%) |
Feb 26, 2018 | 75.55 | 77.54 | 72.69 | 75.01 | 4,019,518 | -0.24(-0.32%) |
Feb 23, 2018 | 73.77 | 76.40 | 68.50 | 75.25 | 11,334,119 | +1.30(+1.76%) |
Feb 22, 2018 | 73.95 | 12,896,125 | -21.74(-22.72%) | |||
Feb 21, 2018 | 96.66 | 98.31 | 94.93 | 95.69 | 3,229,997 | -0.61(-0.63%) |
Feb 20, 2018 | 97.28 | 100.14 | 96.04 | 96.30 | 2,134,955 | -1.22(-1.25%) |
Feb 16, 2018 | 97.52 | 97.52 | 97.52 | 0 | +0.76(+0.79%) | |
Feb 15, 2018 | 97.10 | 98.43 | 95.48 | 96.76 | 1,412,050 | -0.31(-0.32%) |
Feb 14, 2018 | 92.00 | 98.20 | 91.54 | 97.07 | 1,605,360 | +4.52(+4.88%) |
Feb 13, 2018 | 91.90 | 95.08 | 91.85 | 92.55 | 1,156,746 | +0.53(+0.58%) |
Feb 12, 2018 | 91.43 | 92.59 | 88.86 | 92.02 | 928,728 | +1.34(+1.48%) |
Feb 09, 2018 | 90.00 | 91.79 | 85.57 | 90.68 | 1,404,643 | +1.70(+1.91%) |
Feb 08, 2018 | 91.51 | 92.47 | 89.73 | 88.98 | 933,620 | -2.15(-2.36%) |
Feb 07, 2018 | 91.50 | 93.48 | 90.57 | 91.13 | 1,186,744 | -0.86(-0.93%) |
Feb 06, 2018 | 87.78 | 92.11 | 87.76 | 91.99 | 1,047,152 | +1.10(+1.21%) |
Feb 05, 2018 | 89.37 | 94.36 | 89.02 | 90.89 | 1,616,099 | +0.11(+0.12%) |
Feb 02, 2018 | 91.00 | 92.11 | 89.89 | 90.78 | 1,197,041 | -0.95(-1.04%) |
Feb 01, 2018 | 90.88 | 93.29 | 90.04 | 91.73 | 868,892 | -0.28(-0.30%) |
Jan 31, 2018 | 92.50 | 94.00 | 91.35 | 92.01 | 715,866 | -0.97(-1.04%) |
Jan 30, 2018 | 90.90 | 92.88 | 90.90 | 92.98 | 848,879 | -1.38(-1.46%) |
Jan 29, 2018 | 93.30 | 94.95 | 92.66 | 94.36 | 1,150,577 | +1.06(+1.14%) |
Jan 26, 2018 | 91.83 | 93.55 | 91.11 | 93.30 | 922,307 | +2.14(+2.35%) |
Jan 25, 2018 | 91.68 | 92.64 | 90.01 | 91.16 | 908,600 | +0.32(+0.35%) |
Jan 24, 2018 | 91.36 | 92.52 | 87.84 | 90.84 | 1,343,484 | +0.66(+0.73%) |
Jan 23, 2018 | 88.01 | 90.41 | 87.55 | 90.18 | 1,259,671 | -0.46(-0.51%) |
Jan 22, 2018 | 87.25 | 91.49 | 87.17 | 90.64 | 2,505,963 | +2.80(+3.19%) |
Jan 19, 2018 | 85.96 | 88.61 | 85.72 | 87.84 | 988,485 | +2.28(+2.66%) |
Jan 18, 2018 | 85.96 | 86.21 | 84.99 | 85.56 | 680,778 | +0.00(+0.00%) |
Jan 17, 2018 | 84.69 | 86.33 | 83.78 | 85.56 | 989,804 | +1.06(+1.25%) |
Jan 16, 2018 | 86.59 | 87.72 | 84.33 | 84.50 | 1,115,935 | -1.08(-1.26%) |
Jan 12, 2018 | 85.58 | 85.58 | 85.58 | 0 | +0.19(+0.22%) | |
Jan 11, 2018 | 83.00 | 85.65 | 83.00 | 85.39 | 1,177,291 | +2.43(+2.93%) |
Jan 10, 2018 | 80.97 | 83.03 | 80.67 | 82.96 | 1,216,518 | +1.71(+2.10%) |
Jan 09, 2018 | 83.01 | 83.78 | 81.00 | 81.25 | 1,231,502 | -1.80(-2.17%) |
Jan 08, 2018 | 81.09 | 83.94 | 81.00 | 83.05 | 1,591,194 | +2.30(+2.85%) |
Jan 05, 2018 | 79.96 | 81.06 | 78.34 | 80.75 | 1,245,983 | +1.45(+1.83%) |
Jan 04, 2018 | 78.51 | 79.51 | 76.26 | 79.30 | 1,202,387 | +0.85(+1.08%) |
Jan 03, 2018 | 78.50 | 79.37 | 75.75 | 78.45 | 2,693,881 | -2.57(-3.17%) |
Jan 02, 2018 | 80.05 | 81.22 | 79.27 | 81.02 | 2,045,457 | +0.75(+0.93%) |
Dec 29, 2017 | 80.27 | 80.27 | 80.27 | 0 | -0.64(-0.79%) | |
Dec 28, 2017 | 80.86 | 81.51 | 80.12 | 80.91 | 596,576 | -0.19(-0.23%) |
Dec 27, 2017 | 81.66 | 82.50 | 80.85 | 81.10 | 1,003,389 | -0.18(-0.22%) |
Dec 26, 2017 | 80.08 | 81.68 | 79.03 | 81.28 | 1,443,098 | +1.75(+2.20%) |
Dec 22, 2017 | 78.89 | 81.16 | 77.89 | 79.53 | 1,429,632 | +0.64(+0.81%) |
Dec 21, 2017 | 81.49 | 81.49 | 77.28 | 78.89 | 2,699,294 | -2.69(-3.30%) |
Dec 20, 2017 | 82.37 | 83.15 | 81.12 | 81.58 | 1,926,353 | -0.11(-0.13%) |
Dec 19, 2017 | 82.75 | 83.03 | 80.92 | 81.69 | 1,412,577 | -1.39(-1.67%) |
Dec 18, 2017 | 80.17 | 83.78 | 79.00 | 83.08 | 2,091,464 | +3.82(+4.82%) |
Dec 15, 2017 | 76.35 | 79.40 | 75.65 | 79.26 | 2,064,636 | +3.08(+4.04%) |
Dec 14, 2017 | 75.77 | 76.97 | 75.20 | 76.18 | 1,035,526 | +0.35(+0.46%) |
Dec 13, 2017 | 73.04 | 76.11 | 72.52 | 75.83 | 1,076,196 | +3.38(+4.67%) |
Dec 12, 2017 | 73.84 | 74.31 | 72.40 | 72.45 | 935,572 | -2.14(-2.87%) |
Dec 11, 2017 | 74.43 | 75.10 | 73.92 | 74.59 | 975,028 | +0.64(+0.87%) |
Dec 08, 2017 | 75.29 | 76.20 | 73.16 | 73.95 | 1,225,820 | -0.97(-1.29%) |
Dec 07, 2017 | 73.61 | 75.44 | 73.54 | 74.92 | 720,168 | +1.15(+1.56%) |
Dec 06, 2017 | 75.74 | 72.58 | 73.77 | 1,809,356 | +1.19(+1.64%) | |
Dec 05, 2017 | 71.86 | 73.79 | 70.69 | 72.58 | 728,844 | +0.68(+0.95%) |
Dec 04, 2017 | 71.57 | 74.28 | 71.57 | 71.90 | 1,897,964 | +1.67(+2.38%) |
Dec 01, 2017 | 69.71 | 70.79 | 68.00 | 70.23 | 1,295,477 | +0.24(+0.34%) |
Nov 30, 2017 | 67.90 | 71.24 | 67.90 | 69.99 | 2,216,435 | +2.12(+3.12%) |
Nov 29, 2017 | 71.50 | 72.68 | 67.07 | 67.87 | 2,228,188 | -2.20(-3.14%) |
Nov 28, 2017 | 68.76 | 70.77 | 67.84 | 70.07 | 1,597,573 | +1.31(+1.91%) |
Nov 27, 2017 | 69.29 | 69.58 | 67.66 | 68.76 | 885,646 | -0.29(-0.42%) |
Nov 24, 2017 | 68.19 | 69.36 | 68.06 | 69.05 | 351,341 | +0.80(+1.17%) |
Nov 22, 2017 | 68.01 | 68.44 | 66.90 | 68.25 | 623,060 | +0.16(+0.23%) |
Nov 21, 2017 | 66.81 | 68.36 | 66.46 | 68.09 | 702,265 | +1.41(+2.11%) |
Nov 20, 2017 | 66.29 | 67.21 | 65.77 | 66.68 | 957,378 | +0.29(+0.44%) |
Nov 17, 2017 | 65.82 | 67.59 | 64.89 | 66.39 | 1,246,892 | +0.49(+0.74%) |
Nov 16, 2017 | 63.64 | 66.09 | 63.64 | 65.90 | 1,212,526 | +2.45(+3.86%) |
Nov 15, 2017 | 64.42 | 64.56 | 62.59 | 63.45 | 1,348,438 | -1.45(-2.23%) |
Nov 14, 2017 | 62.55 | 65.12 | 62.25 | 64.90 | 1,754,536 | +2.36(+3.77%) |
Nov 13, 2017 | 61.01 | 62.70 | 60.06 | 62.54 | 1,881,527 | +0.97(+1.58%) |
Nov 10, 2017 | 57.89 | 61.68 | 57.89 | 61.57 | 2,193,250 | +3.60(+6.21%) |
Nov 09, 2017 | 57.56 | 58.25 | 55.33 | 57.97 | 1,840,986 | +0.12(+0.21%) |
Nov 08, 2017 | 59.33 | 59.39 | 56.02 | 57.85 | 2,845,609 | -2.41(-4.00%) |
Nov 07, 2017 | 64.21 | 64.64 | 59.70 | 60.26 | 3,223,287 | -3.79(-5.92%) |
Nov 06, 2017 | 67.00 | 67.41 | 64.02 | 64.05 | 2,455,892 | -3.45(-5.11%) |
Nov 03, 2017 | 62.51 | 69.44 | 61.69 | 67.50 | 6,132,925 | +4.66(+7.42%) |
Nov 02, 2017 | 59.24 | 63.40 | 56.54 | 62.84 | 14,186,593 | -11.57(-15.55%) |
Nov 01, 2017 | 70.60 | 74.50 | 70.18 | 74.41 | 4,635,121 | +4.51(+6.45%) |
Oct 31, 2017 | 69.49 | 70.00 | 68.69 | 69.90 | 1,644,178 | +0.24(+0.34%) |
Oct 30, 2017 | 67.55 | 71.76 | 67.53 | 69.66 | 2,212,139 | +2.11(+3.12%) |
Oct 27, 2017 | 64.60 | 70.06 | 64.44 | 67.55 | 3,117,731 | +3.72(+5.83%) |
Oct 26, 2017 | 64.63 | 64.83 | 63.60 | 63.83 | 1,411,338 | -0.69(-1.07%) |
Oct 25, 2017 | 66.76 | 66.82 | 64.41 | 64.52 | 1,305,930 | -1.93(-2.90%) |
Oct 24, 2017 | 67.39 | 67.39 | 65.80 | 66.45 | 1,068,531 | -0.65(-0.97%) |
Oct 23, 2017 | 67.83 | 67.87 | 65.21 | 67.10 | 3,014,358 | -0.94(-1.38%) |
Oct 20, 2017 | 67.52 | 68.71 | 67.08 | 68.04 | 1,683,143 | +0.89(+1.33%) |
Oct 19, 2017 | 67.35 | 68.52 | 66.62 | 67.15 | 1,527,902 | +0.02(+0.03%) |
Oct 18, 2017 | 65.78 | 68.58 | 64.81 | 67.13 | 3,131,444 | -0.63(-0.93%) |
Oct 17, 2017 | 69.55 | 69.55 | 67.46 | 67.76 | 1,736,125 | -1.97(-2.83%) |
Oct 16, 2017 | 71.37 | 71.45 | 67.75 | 69.73 | 2,346,089 | -1.69(-2.37%) |
Oct 13, 2017 | 69.64 | 72.27 | 69.47 | 71.42 | 1,919,465 | +2.24(+3.24%) |
Oct 12, 2017 | 65.88 | 69.41 | 65.86 | 69.18 | 1,586,997 | +2.96(+4.47%) |
Oct 11, 2017 | 66.28 | 66.71 | 65.29 | 66.22 | 1,719,937 | +0.27(+0.41%) |
Oct 10, 2017 | 69.27 | 69.27 | 65.11 | 65.95 | 2,048,978 | -2.33(-3.41%) |
Oct 09, 2017 | 68.84 | 69.27 | 68.16 | 68.28 | 805,130 | -0.71(-1.03%) |
Oct 06, 2017 | 70.68 | 71.67 | 68.06 | 68.99 | 1,588,046 | -2.18(-3.06%) |
Oct 05, 2017 | 73.00 | 73.50 | 70.85 | 71.17 | 1,601,837 | -1.86(-2.55%) |
Oct 04, 2017 | 72.10 | 74.50 | 71.59 | 73.03 | 1,374,322 | +0.23(+0.32%) |
Oct 03, 2017 | 70.07 | 72.97 | 70.06 | 72.80 | 1,969,883 | +4.34(+6.34%) |
Oct 02, 2017 | 67.33 | 69.27 | 67.11 | 68.46 | 1,305,628 | +1.06(+1.57%) |
Sep 29, 2017 | 70.20 | 70.35 | 66.94 | 67.40 | 1,471,444 | -3.07(-4.36%) |
Sep 28, 2017 | 69.16 | 71.38 | 68.60 | 70.47 | 1,575,562 | +0.20(+0.28%) |
Sep 27, 2017 | 71.19 | 70.27 | 1,640,549 | +1.83(+2.67%) | ||
Sep 26, 2017 | 71.51 | 72.73 | 68.25 | 68.44 | 2,003,559 | -2.79(-3.92%) |
Sep 25, 2017 | 74.33 | 75.13 | 70.63 | 71.23 | 1,849,333 | -3.36(-4.50%) |
Sep 22, 2017 | 81.41 | 81.41 | 74.02 | 74.59 | 4,132,046 | -7.16(-8.76%) |
Sep 21, 2017 | 83.89 | 83.89 | 81.04 | 81.75 | 1,305,210 | -2.02(-2.41%) |
Sep 20, 2017 | 79.59 | 84.19 | 79.59 | 83.77 | 2,320,656 | +3.85(+4.82%) |
Sep 19, 2017 | 80.33 | 80.78 | 79.12 | 79.92 | 838,048 | -0.37(-0.46%) |
Sep 18, 2017 | 79.67 | 80.97 | 79.00 | 80.29 | 1,024,206 | +0.53(+0.66%) |
Sep 15, 2017 | 80.00 | 80.16 | 78.48 | 79.76 | 1,637,377 | -0.47(-0.59%) |
Sep 14, 2017 | 80.49 | 80.85 | 79.31 | 80.23 | 1,397,688 | -0.74(-0.91%) |
Sep 13, 2017 | 82.26 | 83.36 | 79.89 | 80.97 | 2,733,818 | -1.41(-1.71%) |
Sep 12, 2017 | 77.54 | 82.75 | 77.30 | 82.38 | 3,727,740 | +5.30(+6.88%) |
Sep 11, 2017 | 76.30 | 78.31 | 76.14 | 77.08 | 2,117,970 | -0.15(-0.19%) |
Sep 08, 2017 | 74.97 | 77.36 | 74.47 | 77.23 | 2,053,396 | +3.43(+4.65%) |
Sep 07, 2017 | 73.38 | 74.33 | 72.76 | 73.80 | 1,319,905 | +0.74(+1.01%) |
Sep 06, 2017 | 74.94 | 74.98 | 72.84 | 73.06 | 1,166,540 | -0.57(-0.77%) |
Sep 05, 2017 | 72.31 | 73.92 | 71.78 | 73.63 | 916,311 | +1.17(+1.61%) |
Sep 01, 2017 | 71.05 | 72.93 | 70.54 | 72.46 | 1,327,058 | +1.45(+2.04%) |
Aug 31, 2017 | 70.08 | 71.24 | 69.62 | 71.01 | 1,458,135 | +1.23(+1.76%) |
Aug 30, 2017 | 68.40 | 69.81 | 68.05 | 69.78 | 795,955 | +1.49(+2.18%) |
Aug 29, 2017 | 66.94 | 68.60 | 66.10 | 68.29 | 1,284,492 | -0.27(-0.39%) |
Aug 28, 2017 | 69.24 | 69.24 | 67.81 | 68.56 | 611,152 | -0.64(-0.92%) |
Aug 25, 2017 | 69.29 | 70.62 | 68.14 | 69.20 | 1,365,954 | +2.01(+2.99%) |
Aug 24, 2017 | 67.55 | 67.85 | 65.83 | 67.19 | 983,700 | -0.21(-0.31%) |
Aug 23, 2017 | 67.09 | 67.51 | 65.88 | 67.40 | 734,870 | -0.11(-0.16%) |
Aug 22, 2017 | 66.35 | 67.64 | 65.91 | 67.51 | 872,836 | +1.51(+2.29%) |
Aug 21, 2017 | 66.80 | 67.34 | 65.30 | 66.00 | 1,227,959 | -0.87(-1.30%) |
Aug 18, 2017 | 67.48 | 67.80 | 66.22 | 66.87 | 1,192,729 | -0.20(-0.30%) |
Aug 17, 2017 | 70.36 | 70.36 | 66.43 | 67.07 | 1,712,067 | -3.61(-5.11%) |
Aug 16, 2017 | 70.85 | 71.18 | 70.17 | 70.68 | 939,674 | -0.17(-0.24%) |
Aug 15, 2017 | 70.79 | 70.96 | 70.02 | 70.85 | 861,631 | +0.04(+0.06%) |
Aug 14, 2017 | 70.08 | 71.26 | 70.00 | 70.81 | 1,255,939 | +1.12(+1.61%) |
Aug 11, 2017 | 68.96 | 70.94 | 68.60 | 69.69 | 1,198,634 | +0.68(+0.99%) |
Aug 10, 2017 | 72.25 | 72.48 | 68.94 | 69.01 | 2,586,937 | -3.81(-5.23%) |
Aug 09, 2017 | 74.21 | 76.65 | 72.23 | 72.82 | 1,890,226 | -2.70(-3.58%) |
Aug 08, 2017 | 80.00 | 80.50 | 72.55 | 75.52 | 4,644,859 | -5.05(-6.27%) |
Aug 07, 2017 | 80.74 | 82.19 | 78.24 | 80.57 | 2,522,689 | +0.21(+0.26%) |
Aug 04, 2017 | 77.58 | 80.52 | 76.85 | 80.36 | 1,058,950 | +3.03(+3.92%) |
Aug 03, 2017 | 73.84 | 77.80 | 73.58 | 77.33 | 1,346,267 | +3.50(+4.74%) |
Aug 02, 2017 | 75.92 | 76.18 | 73.23 | 73.83 | 1,156,239 | -1.95(-2.57%) |
Aug 01, 2017 | 76.92 | 77.18 | 74.29 | 75.78 | 992,569 | -0.57(-0.75%) |
Jul 31, 2017 | 78.25 | 78.73 | 75.39 | 76.35 | 971,718 | -1.85(-2.37%) |
Jul 28, 2017 | 76.67 | 78.98 | 76.00 | 78.20 | 704,530 | +1.15(+1.49%) |
Jul 27, 2017 | 79.64 | 80.28 | 75.00 | 77.05 | 1,122,475 | -2.31(-2.91%) |
Jul 26, 2017 | 77.05 | 80.40 | 76.48 | 79.36 | 1,323,494 | +2.45(+3.19%) |
Jul 25, 2017 | 76.41 | 77.05 | 75.06 | 76.91 | 548,819 | +0.75(+0.98%) |
Jul 24, 2017 | 76.40 | 76.93 | 76.00 | 76.16 | 546,225 | +0.10(+0.13%) |
Jul 21, 2017 | 76.44 | 76.87 | 75.26 | 76.06 | 716,065 | -0.69(-0.90%) |
Jul 20, 2017 | 75.58 | 77.17 | 75.16 | 76.75 | 600,756 | +0.93(+1.23%) |
Jul 19, 2017 | 76.18 | 76.38 | 75.09 | 75.82 | 547,575 | +0.10(+0.13%) |
Jul 18, 2017 | 74.49 | 76.36 | 74.49 | 75.72 | 716,334 | +0.67(+0.89%) |
Jul 17, 2017 | 76.30 | 76.98 | 74.60 | 75.05 | 799,820 | -1.69(-2.20%) |
Jul 14, 2017 | 78.22 | 78.76 | 76.17 | 76.74 | 604,723 | -1.43(-1.83%) |
Jul 13, 2017 | 76.45 | 79.33 | 76.08 | 78.17 | 1,293,792 | +2.58(+3.41%) |
Jul 12, 2017 | 75.74 | 76.36 | 75.15 | 75.59 | 608,531 | +0.37(+0.49%) |
Jul 11, 2017 | 73.88 | 75.69 | 73.50 | 75.22 | 603,304 | +1.50(+2.03%) |
Jul 10, 2017 | 74.08 | 74.44 | 72.66 | 73.72 | 944,359 | -0.34(-0.46%) |
Jul 07, 2017 | 74.27 | 76.01 | 73.62 | 74.06 | 750,031 | -0.18(-0.24%) |
Jul 06, 2017 | 75.16 | 75.86 | 73.55 | 74.24 | 772,340 | -1.24(-1.64%) |
Jul 05, 2017 | 74.57 | 76.42 | 74.46 | 75.48 | 911,871 | +1.02(+1.37%) |
Jul 03, 2017 | 76.69 | 77.08 | 73.57 | 74.46 | 858,810 | -2.42(-3.15%) |
Jun 30, 2017 | 74.30 | 77.38 | 74.18 | 76.88 | 1,144,213 | +2.85(+3.85%) |
Jun 29, 2017 | 76.10 | 76.30 | 72.47 | 74.03 | 1,119,616 | -2.00(-2.63%) |
Jun 28, 2017 | 75.40 | 76.39 | 74.40 | 76.03 | 1,260,054 | +0.76(+1.01%) |
Jun 27, 2017 | 74.58 | 76.67 | 74.32 | 75.27 | 965,905 | -0.58(-0.76%) |
Jun 26, 2017 | 77.51 | 77.51 | 75.03 | 75.85 | 1,280,179 | -1.13(-1.47%) |
Jun 23, 2017 | 76.28 | 78.21 | 75.37 | 76.98 | 4,242,760 | +0.66(+0.86%) |
Jun 22, 2017 | 75.23 | 76.58 | 74.55 | 76.32 | 761,778 | +0.91(+1.21%) |
Jun 21, 2017 | 74.37 | 76.20 | 74.30 | 75.41 | 801,068 | +0.91(+1.22%) |
Jun 20, 2017 | 73.46 | 75.44 | 73.46 | 74.50 | 1,102,099 | +1.04(+1.42%) |
Jun 19, 2017 | 75.78 | 76.00 | 72.70 | 73.46 | 1,899,138 | -2.71(-3.56%) |
Jun 16, 2017 | 73.77 | 76.54 | 73.20 | 76.17 | 3,037,136 | +2.06(+2.78%) |
Jun 15, 2017 | 70.74 | 75.03 | 70.14 | 74.11 | 1,698,191 | +2.33(+3.25%) |
Jun 14, 2017 | 71.57 | 72.94 | 70.24 | 71.78 | 1,011,369 | +1.22(+1.73%) |
Jun 13, 2017 | 70.79 | 72.00 | 69.99 | 70.56 | 934,432 | +0.01(+0.01%) |
Jun 12, 2017 | 69.50 | 71.00 | 65.03 | 70.55 | 2,430,621 | +0.48(+0.69%) |
Jun 09, 2017 | 73.05 | 73.16 | 69.55 | 70.07 | 3,211,463 | -3.09(-4.22%) |
Jun 08, 2017 | 69.66 | 73.53 | 69.01 | 73.16 | 1,838,692 | +4.23(+6.14%) |
Jun 07, 2017 | 69.44 | 70.30 | 67.75 | 68.93 | 1,609,375 | -0.60(-0.86%) |
Jun 06, 2017 | 68.60 | 70.36 | 68.43 | 69.53 | 1,599,994 | +0.94(+1.37%) |
Jun 05, 2017 | 68.44 | 68.91 | 66.68 | 68.59 | 1,008,096 | +0.41(+0.60%) |
Jun 02, 2017 | 68.00 | 68.56 | 66.68 | 68.18 | 1,863,631 | +1.70(+2.56%) |
Jun 01, 2017 | 63.18 | 67.03 | 62.97 | 66.48 | 1,733,405 | +3.53(+5.61%) |
May 31, 2017 | 63.29 | 63.77 | 62.62 | 62.95 | 1,497,952 | -1.14(-1.78%) |
May 30, 2017 | 64.47 | 65.24 | 62.70 | 64.09 | 1,345,296 | -0.91(-1.40%) |
May 26, 2017 | 63.99 | 65.15 | 63.26 | 65.00 | 727,064 | +1.51(+2.38%) |
May 25, 2017 | 64.85 | 64.85 | 63.27 | 63.49 | 1,423,193 | -1.26(-1.95%) |
May 24, 2017 | 63.85 | 64.92 | 62.84 | 64.75 | 1,327,701 | +1.04(+1.63%) |
May 23, 2017 | 64.00 | 64.23 | 62.93 | 63.71 | 1,066,372 | -0.15(-0.23%) |
May 22, 2017 | 62.19 | 64.05 | 61.83 | 63.86 | 1,089,528 | +1.94(+3.13%) |
May 19, 2017 | 63.07 | 64.16 | 61.91 | 61.92 | 1,494,868 | -1.69(-2.66%) |
May 18, 2017 | 60.84 | 64.40 | 60.49 | 63.61 | 1,980,139 | +1.87(+3.03%) |
May 17, 2017 | 60.72 | 62.15 | 60.39 | 61.74 | 1,829,738 | +0.46(+0.75%) |
May 16, 2017 | 61.31 | 61.66 | 60.06 | 61.28 | 1,405,821 | +0.19(+0.31%) |
May 15, 2017 | 61.18 | 62.38 | 60.26 | 61.09 | 2,101,608 | +0.41(+0.68%) |
May 12, 2017 | 61.14 | 62.80 | 60.02 | 60.68 | 4,701,567 | -3.86(-5.98%) |
May 11, 2017 | 61.80 | 65.80 | 61.20 | 64.54 | 4,567,453 | +0.38(+0.59%) |
May 10, 2017 | 61.69 | 64.40 | 60.73 | 64.16 | 4,097,268 | +2.43(+3.94%) |
May 09, 2017 | 57.36 | 64.48 | 56.75 | 61.73 | 11,970,291 | +10.60(+20.73%) |
May 08, 2017 | 48.86 | 51.14 | 48.01 | 51.13 | 3,437,137 | +2.61(+5.38%) |
May 05, 2017 | 48.73 | 48.97 | 47.68 | 48.52 | 1,097,047 | +0.07(+0.14%) |
May 04, 2017 | 48.28 | 48.93 | 47.74 | 48.45 | 625,639 | +0.06(+0.12%) |
May 03, 2017 | 48.47 | 49.10 | 47.85 | 48.39 | 907,795 | -0.61(-1.24%) |
May 02, 2017 | 47.21 | 49.75 | 47.10 | 49.00 | 3,005,018 | +1.98(+4.21%) |