Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 97.24 | 97.91 | 96.62 | 96.75 | 598,007 | -0.18(-0.19%) |
Apr 27, 2018 | 97.54 | 97.78 | 96.57 | 96.93 | 611,735 | -0.65(-0.67%) |
Apr 26, 2018 | 97.62 | 98.27 | 97.06 | 97.58 | 830,485 | +0.69(+0.72%) |
Apr 25, 2018 | 97.87 | 98.03 | 96.32 | 96.89 | 731,944 | -1.29(-1.31%) |
Apr 24, 2018 | 99.80 | 99.98 | 97.30 | 98.18 | 556,839 | -0.92(-0.93%) |
Apr 23, 2018 | 99.54 | 99.82 | 98.71 | 99.10 | 438,046 | -0.04(-0.04%) |
Apr 20, 2018 | 100.17 | 100.44 | 98.78 | 99.14 | 479,485 | -1.00(-1.00%) |
Apr 19, 2018 | 100.41 | 101.36 | 99.77 | 100.14 | 471,419 | -0.67(-0.66%) |
Apr 18, 2018 | 101.15 | 101.61 | 100.70 | 100.81 | 791,341 | -0.38(-0.37%) |
Apr 17, 2018 | 99.41 | 101.44 | 99.24 | 101.19 | 1,047,121 | +2.18(+2.20%) |
Apr 16, 2018 | 96.97 | 99.01 | 96.85 | 99.01 | 1,024,262 | +2.42(+2.50%) |
Apr 13, 2018 | 97.18 | 97.18 | 95.82 | 96.59 | 438,417 | -0.15(-0.16%) |
Apr 12, 2018 | 97.01 | 97.44 | 96.74 | 96.74 | 646,486 | -0.03(-0.03%) |
Apr 11, 2018 | 97.01 | 97.94 | 96.54 | 96.77 | 800,033 | -0.83(-0.85%) |
Apr 10, 2018 | 97.69 | 98.01 | 96.78 | 97.60 | 783,273 | +1.14(+1.18%) |
Apr 09, 2018 | 96.62 | 97.94 | 96.44 | 96.46 | 583,361 | +0.31(+0.32%) |
Apr 06, 2018 | 97.72 | 98.20 | 95.55 | 96.16 | 556,180 | -2.22(-2.26%) |
Apr 05, 2018 | 98.40 | 98.67 | 97.75 | 98.38 | 758,977 | +0.39(+0.40%) |
Apr 04, 2018 | 96.13 | 98.09 | 95.74 | 97.99 | 855,844 | +0.53(+0.55%) |
Apr 03, 2018 | 97.72 | 97.85 | 96.20 | 97.46 | 1,334,639 | +0.43(+0.45%) |
Apr 02, 2018 | 98.47 | 99.27 | 95.81 | 97.02 | 1,416,093 | -1.97(-1.99%) |
Mar 29, 2018 | 98.99 | 98.99 | 98.99 | 0 | +2.30(+2.38%) | |
Mar 28, 2018 | 96.86 | 97.08 | 95.79 | 96.69 | 944,589 | -0.18(-0.19%) |
Mar 27, 2018 | 98.21 | 98.45 | 96.23 | 96.87 | 1,181,416 | -0.60(-0.61%) |
Mar 26, 2018 | 95.44 | 97.67 | 95.03 | 97.47 | 672,637 | +2.99(+3.16%) |
Mar 23, 2018 | 96.12 | 97.09 | 94.36 | 94.48 | 923,402 | -1.48(-1.54%) |
Mar 22, 2018 | 97.48 | 98.14 | 95.96 | 95.96 | 660,875 | -2.17(-2.21%) |
Mar 21, 2018 | 98.29 | 98.45 | 97.57 | 98.13 | 515,620 | -0.15(-0.16%) |
Mar 20, 2018 | 96.53 | 98.54 | 96.53 | 98.28 | 1,271,805 | +1.79(+1.85%) |
Mar 19, 2018 | 96.38 | 96.66 | 95.62 | 96.49 | 1,093,352 | -0.32(-0.34%) |
Mar 16, 2018 | 96.86 | 97.47 | 96.55 | 96.82 | 2,951,445 | +0.14(+0.15%) |
Mar 15, 2018 | 97.39 | 97.49 | 96.19 | 96.67 | 1,426,911 | -0.62(-0.64%) |
Mar 14, 2018 | 97.94 | 98.22 | 97.23 | 97.30 | 1,372,477 | -0.18(-0.18%) |
Mar 13, 2018 | 97.96 | 98.15 | 96.92 | 97.47 | 925,389 | -0.18(-0.18%) |
Mar 12, 2018 | 97.73 | 98.02 | 96.98 | 97.65 | 505,338 | +0.20(+0.20%) |
Mar 09, 2018 | 96.45 | 97.56 | 96.25 | 97.45 | 745,516 | +1.41(+1.47%) |
Mar 08, 2018 | 95.84 | 96.18 | 95.18 | 96.04 | 647,319 | +0.64(+0.67%) |
Mar 07, 2018 | 96.01 | 93.95 | 95.40 | 1,146,163 | +0.47(+0.49%) | |
Mar 06, 2018 | 93.44 | 94.96 | 92.72 | 94.93 | 1,116,539 | +2.01(+2.16%) |
Mar 05, 2018 | 91.54 | 93.12 | 90.89 | 92.93 | 1,487,641 | +0.88(+0.96%) |
Mar 02, 2018 | 88.72 | 92.11 | 88.63 | 92.05 | 1,105,392 | +2.56(+2.86%) |
Mar 01, 2018 | 90.42 | 90.45 | 88.78 | 89.48 | 680,853 | -0.80(-0.89%) |
Feb 28, 2018 | 90.91 | 91.54 | 90.21 | 90.28 | 793,578 | -0.39(-0.43%) |
Feb 27, 2018 | 90.89 | 91.92 | 90.64 | 90.67 | 777,210 | -0.14(-0.16%) |
Feb 26, 2018 | 91.25 | 91.72 | 90.13 | 90.82 | 902,328 | -0.37(-0.40%) |
Feb 23, 2018 | 90.10 | 91.20 | 89.74 | 91.18 | 743,876 | +1.38(+1.53%) |
Feb 22, 2018 | 89.81 | 1,013,726 | +0.64(+0.72%) | |||
Feb 21, 2018 | 88.68 | 90.62 | 88.57 | 89.17 | 835,664 | +0.49(+0.56%) |
Feb 20, 2018 | 88.36 | 89.44 | 88.09 | 88.67 | 801,578 | -0.17(-0.19%) |
Feb 16, 2018 | 88.85 | 88.85 | 88.85 | 0 | -0.20(-0.22%) | |
Feb 15, 2018 | 89.07 | 87.10 | 89.04 | 737,226 | +1.49(+1.71%) | |
Feb 14, 2018 | 85.87 | 87.63 | 85.45 | 87.55 | 830,940 | +1.66(+1.94%) |
Feb 13, 2018 | 84.32 | 86.24 | 83.98 | 85.89 | 1,199,749 | +1.45(+1.71%) |
Feb 12, 2018 | 82.57 | 85.12 | 82.46 | 84.44 | 1,491,651 | +1.52(+1.83%) |
Feb 09, 2018 | 82.55 | 83.34 | 80.50 | 82.92 | 1,003,377 | +1.30(+1.60%) |
Feb 08, 2018 | 84.56 | 85.00 | 81.61 | 81.61 | 945,303 | -0.81(-0.98%) |
Feb 07, 2018 | 81.67 | 82.85 | 81.43 | 82.42 | 721,451 | +0.69(+0.85%) |
Feb 06, 2018 | 80.23 | 82.32 | 78.71 | 81.73 | 937,980 | -1.06(-1.28%) |
Feb 05, 2018 | 84.55 | 85.07 | 82.31 | 82.79 | 754,264 | -2.45(-2.87%) |
Feb 02, 2018 | 85.89 | 86.57 | 85.24 | 85.24 | 434,629 | -1.27(-1.47%) |
Feb 01, 2018 | 86.61 | 86.88 | 85.79 | 86.51 | 453,345 | -0.21(-0.24%) |
Jan 31, 2018 | 86.87 | 87.05 | 86.09 | 86.71 | 586,477 | -0.01(-0.01%) |
Jan 30, 2018 | 86.79 | 87.29 | 86.72 | 86.72 | 468,979 | -0.36(-0.41%) |
Jan 29, 2018 | 87.32 | 87.71 | 87.06 | 87.08 | 420,602 | -0.55(-0.63%) |
Jan 26, 2018 | 86.75 | 87.70 | 86.19 | 87.63 | 291,503 | +0.94(+1.09%) |
Jan 25, 2018 | 86.79 | 87.03 | 86.37 | 86.69 | 327,948 | +0.18(+0.21%) |
Jan 24, 2018 | 87.14 | 87.38 | 86.10 | 86.51 | 306,417 | -0.42(-0.49%) |
Jan 23, 2018 | 87.00 | 87.73 | 86.75 | 86.93 | 306,817 | -0.19(-0.22%) |
Jan 22, 2018 | 86.26 | 87.24 | 86.26 | 87.12 | 653,374 | +0.84(+0.97%) |
Jan 19, 2018 | 85.78 | 86.34 | 85.63 | 86.28 | 321,687 | +0.72(+0.84%) |
Jan 18, 2018 | 85.66 | 85.87 | 85.36 | 85.56 | 376,551 | -0.05(-0.05%) |
Jan 17, 2018 | 84.96 | 85.88 | 84.74 | 85.61 | 332,089 | +1.00(+1.18%) |
Jan 16, 2018 | 84.91 | 85.12 | 84.20 | 84.61 | 417,974 | +0.03(+0.03%) |
Jan 12, 2018 | 84.58 | 84.58 | 84.58 | 0 | +0.53(+0.63%) | |
Jan 11, 2018 | 83.83 | 84.14 | 83.31 | 84.05 | 506,567 | +0.42(+0.51%) |
Jan 10, 2018 | 83.63 | 447,478 | -0.30(-0.35%) | |||
Jan 09, 2018 | 83.82 | 84.39 | 83.55 | 83.93 | 502,347 | +0.16(+0.19%) |
Jan 08, 2018 | 83.24 | 84.24 | 83.19 | 83.76 | 488,170 | +0.51(+0.62%) |
Jan 05, 2018 | 82.59 | 83.33 | 82.47 | 83.25 | 287,858 | +1.01(+1.22%) |
Jan 04, 2018 | 81.84 | 82.73 | 81.84 | 82.24 | 388,188 | +0.65(+0.79%) |
Jan 03, 2018 | 81.59 | 81.95 | 81.29 | 81.60 | 461,446 | -0.07(-0.09%) |
Jan 02, 2018 | 81.60 | 82.03 | 81.34 | 81.67 | 635,211 | +0.20(+0.24%) |
Dec 29, 2017 | 81.47 | 81.47 | 81.47 | 0 | -0.27(-0.33%) | |
Dec 28, 2017 | 82.05 | 82.05 | 81.36 | 81.74 | 262,043 | +0.05(+0.06%) |
Dec 27, 2017 | 81.71 | 81.99 | 81.56 | 81.69 | 219,804 | -0.03(-0.03%) |
Dec 26, 2017 | 81.85 | 82.05 | 81.53 | 81.72 | 202,306 | -0.08(-0.10%) |
Dec 22, 2017 | 82.69 | 82.69 | 81.65 | 81.80 | 391,421 | -0.59(-0.72%) |
Dec 21, 2017 | 82.32 | 83.14 | 82.28 | 82.40 | 458,154 | +0.40(+0.49%) |
Dec 20, 2017 | 82.26 | 82.64 | 81.67 | 81.99 | 567,278 | +0.00(+0.00%) |
Dec 19, 2017 | 81.75 | 82.37 | 81.41 | 81.99 | 483,478 | +0.22(+0.26%) |
Dec 18, 2017 | 81.39 | 82.15 | 80.99 | 81.78 | 970,510 | +0.80(+0.99%) |
Dec 15, 2017 | 80.08 | 81.07 | 80.07 | 80.98 | 884,111 | +1.07(+1.34%) |
Dec 14, 2017 | 80.27 | 80.67 | 79.64 | 79.91 | 461,566 | -0.25(-0.31%) |
Dec 13, 2017 | 80.04 | 81.08 | 79.92 | 80.15 | 519,404 | +0.09(+0.11%) |
Dec 12, 2017 | 80.32 | 80.55 | 79.95 | 80.06 | 519,777 | -0.38(-0.47%) |
Dec 11, 2017 | 80.00 | 80.56 | 80.00 | 80.44 | 525,170 | +0.24(+0.30%) |
Dec 08, 2017 | 80.29 | 80.75 | 80.03 | 80.20 | 476,870 | +0.23(+0.29%) |
Dec 07, 2017 | 79.50 | 80.05 | 79.29 | 79.96 | 505,071 | +0.56(+0.70%) |
Dec 06, 2017 | 80.06 | 78.94 | 79.41 | 485,258 | +0.08(+0.10%) | |
Dec 05, 2017 | 79.53 | 80.67 | 78.93 | 79.33 | 776,206 | -1.44(-1.79%) |
Dec 04, 2017 | 81.34 | 81.59 | 80.50 | 80.77 | 562,093 | +0.04(+0.04%) |
Dec 01, 2017 | 80.72 | 81.16 | 80.30 | 80.73 | 556,332 | -0.12(-0.14%) |
Nov 30, 2017 | 80.17 | 81.03 | 79.86 | 80.85 | 1,736,656 | +1.02(+1.28%) |
Nov 29, 2017 | 81.04 | 81.16 | 79.56 | 79.83 | 662,330 | -0.98(-1.21%) |
Nov 28, 2017 | 80.08 | 80.82 | 80.07 | 80.81 | 624,483 | +1.05(+1.31%) |
Nov 27, 2017 | 80.11 | 80.21 | 79.68 | 79.76 | 520,197 | -0.27(-0.34%) |
Nov 24, 2017 | 79.64 | 80.17 | 79.55 | 80.03 | 284,747 | +0.53(+0.66%) |
Nov 22, 2017 | 81.25 | 81.51 | 79.19 | 79.50 | 758,897 | -1.75(-2.15%) |
Nov 21, 2017 | 80.96 | 81.56 | 80.39 | 81.25 | 643,648 | +0.79(+0.98%) |
Nov 20, 2017 | 80.37 | 80.57 | 80.00 | 80.46 | 761,039 | +0.51(+0.64%) |
Nov 17, 2017 | 79.27 | 79.99 | 79.19 | 79.95 | 636,283 | +0.53(+0.67%) |
Nov 16, 2017 | 79.72 | 79.95 | 79.22 | 79.42 | 877,964 | -0.05(-0.07%) |
Nov 15, 2017 | 80.22 | 80.48 | 79.21 | 79.47 | 476,990 | -0.89(-1.10%) |
Nov 14, 2017 | 78.32 | 80.39 | 77.75 | 80.36 | 930,081 | +1.91(+2.43%) |
Nov 13, 2017 | 79.13 | 79.44 | 78.33 | 78.45 | 908,436 | -0.78(-0.98%) |
Nov 10, 2017 | 78.55 | 79.50 | 78.38 | 79.23 | 712,753 | +0.56(+0.71%) |
Nov 09, 2017 | 81.29 | 81.29 | 78.24 | 78.67 | 1,079,204 | -2.37(-2.93%) |
Nov 08, 2017 | 78.93 | 82.19 | 78.93 | 81.05 | 1,275,488 | +2.79(+3.56%) |
Nov 07, 2017 | 78.15 | 78.38 | 77.79 | 78.26 | 428,367 | +0.19(+0.24%) |
Nov 06, 2017 | 77.79 | 78.57 | 77.79 | 78.07 | 517,187 | +0.29(+0.37%) |
Nov 03, 2017 | 77.48 | 78.02 | 77.30 | 77.79 | 297,829 | +0.52(+0.67%) |
Nov 02, 2017 | 77.22 | 77.53 | 77.10 | 77.27 | 378,472 | -0.14(-0.19%) |
Nov 01, 2017 | 77.16 | 77.68 | 76.93 | 77.41 | 448,654 | +0.45(+0.58%) |
Oct 31, 2017 | 76.76 | 77.23 | 76.61 | 76.96 | 460,509 | +0.25(+0.33%) |
Oct 30, 2017 | 77.00 | 77.00 | 76.32 | 76.71 | 320,423 | -0.28(-0.36%) |
Oct 27, 2017 | 76.66 | 77.01 | 75.97 | 76.99 | 417,547 | +0.78(+1.02%) |
Oct 26, 2017 | 75.76 | 76.40 | 75.74 | 76.21 | 310,458 | +0.73(+0.97%) |
Oct 25, 2017 | 75.60 | 75.75 | 75.07 | 75.48 | 351,890 | -0.11(-0.14%) |
Oct 24, 2017 | 75.57 | 75.87 | 75.31 | 75.58 | 306,377 | +0.04(+0.06%) |
Oct 23, 2017 | 75.57 | 75.77 | 75.46 | 75.54 | 207,605 | -0.03(-0.04%) |
Oct 20, 2017 | 75.46 | 75.76 | 75.28 | 75.57 | 321,342 | +0.62(+0.82%) |
Oct 19, 2017 | 74.57 | 74.95 | 74.46 | 74.95 | 270,059 | +0.05(+0.07%) |
Oct 18, 2017 | 74.52 | 75.00 | 74.47 | 74.89 | 408,416 | +0.56(+0.75%) |
Oct 17, 2017 | 74.44 | 74.59 | 73.93 | 74.34 | 286,351 | -0.10(-0.13%) |
Oct 16, 2017 | 74.12 | 74.44 | 74.00 | 74.44 | 386,301 | +0.46(+0.62%) |
Oct 13, 2017 | 73.89 | 74.17 | 73.85 | 73.98 | 264,819 | +0.34(+0.46%) |
Oct 12, 2017 | 73.45 | 74.14 | 73.27 | 73.64 | 466,102 | +0.19(+0.26%) |
Oct 11, 2017 | 73.45 | 73.69 | 73.19 | 73.45 | 447,709 | +0.04(+0.06%) |
Oct 10, 2017 | 73.81 | 73.94 | 73.21 | 73.41 | 423,091 | -0.14(-0.19%) |
Oct 09, 2017 | 73.21 | 73.75 | 73.18 | 73.55 | 372,620 | +0.39(+0.53%) |
Oct 06, 2017 | 73.14 | 73.28 | 73.00 | 73.17 | 392,227 | -0.01(-0.01%) |
Oct 05, 2017 | 73.09 | 73.30 | 72.97 | 73.17 | 682,843 | -0.02(-0.02%) |
Oct 04, 2017 | 73.34 | 73.34 | 72.91 | 73.19 | 442,413 | +0.00(+0.00%) |
Oct 03, 2017 | 72.74 | 73.54 | 72.31 | 73.19 | 792,330 | +0.55(+0.75%) |
Oct 02, 2017 | 72.34 | 72.73 | 72.29 | 72.65 | 469,770 | +0.25(+0.35%) |
Sep 29, 2017 | 72.20 | 72.83 | 72.17 | 72.40 | 442,218 | +0.18(+0.25%) |
Sep 28, 2017 | 72.70 | 72.91 | 71.93 | 72.22 | 419,930 | -0.50(-0.69%) |
Sep 27, 2017 | 73.13 | 73.32 | 72.57 | 72.72 | 590,885 | -0.14(-0.20%) |
Sep 26, 2017 | 73.34 | 73.47 | 72.84 | 72.86 | 393,270 | -0.20(-0.27%) |
Sep 25, 2017 | 72.47 | 73.21 | 72.32 | 73.06 | 545,027 | +0.56(+0.78%) |
Sep 22, 2017 | 71.45 | 72.49 | 71.37 | 72.49 | 380,043 | +0.95(+1.33%) |
Sep 21, 2017 | 71.34 | 71.55 | 71.01 | 71.54 | 386,590 | +0.16(+0.23%) |
Sep 20, 2017 | 70.92 | 71.44 | 70.90 | 71.38 | 291,866 | +0.52(+0.73%) |
Sep 19, 2017 | 70.74 | 70.94 | 70.26 | 70.86 | 544,561 | +0.26(+0.37%) |
Sep 18, 2017 | 71.04 | 71.21 | 70.59 | 70.60 | 412,509 | -0.30(-0.43%) |
Sep 15, 2017 | 70.96 | 71.24 | 70.66 | 70.91 | 916,261 | -0.13(-0.18%) |
Sep 14, 2017 | 70.90 | 71.10 | 70.34 | 71.03 | 456,873 | +0.10(+0.15%) |
Sep 13, 2017 | 71.51 | 71.68 | 70.63 | 70.93 | 542,508 | -0.83(-1.16%) |
Sep 12, 2017 | 71.61 | 71.76 | 70.73 | 71.76 | 429,997 | +0.29(+0.40%) |
Sep 11, 2017 | 70.90 | 71.47 | 70.48 | 71.47 | 556,065 | +0.96(+1.37%) |
Sep 08, 2017 | 70.39 | 70.77 | 70.03 | 70.51 | 471,513 | +0.01(+0.01%) |
Sep 07, 2017 | 70.20 | 70.88 | 70.20 | 70.50 | 488,039 | +0.47(+0.67%) |
Sep 06, 2017 | 70.00 | 70.15 | 69.41 | 70.03 | 510,369 | +0.21(+0.31%) |
Sep 05, 2017 | 69.33 | 69.94 | 69.17 | 69.82 | 772,806 | +0.26(+0.37%) |
Sep 01, 2017 | 69.67 | 69.77 | 69.08 | 69.56 | 335,432 | -0.11(-0.15%) |
Aug 31, 2017 | 68.59 | 69.76 | 68.40 | 69.66 | 745,073 | +1.22(+1.78%) |
Aug 30, 2017 | 68.42 | 68.57 | 68.02 | 68.44 | 377,645 | -0.02(-0.03%) |
Aug 29, 2017 | 68.34 | 68.79 | 68.17 | 68.46 | 452,929 | -0.12(-0.17%) |
Aug 28, 2017 | 68.70 | 68.85 | 68.32 | 68.58 | 359,344 | +0.04(+0.05%) |
Aug 25, 2017 | 68.55 | 68.80 | 68.21 | 68.54 | 617,406 | +0.25(+0.37%) |
Aug 24, 2017 | 68.86 | 68.92 | 68.26 | 68.29 | 552,909 | -0.33(-0.48%) |
Aug 23, 2017 | 68.34 | 68.99 | 68.01 | 68.62 | 530,941 | +0.06(+0.09%) |
Aug 22, 2017 | 68.32 | 68.60 | 67.95 | 68.56 | 496,473 | +0.44(+0.64%) |
Aug 21, 2017 | 67.94 | 68.51 | 67.82 | 68.12 | 511,237 | +0.09(+0.13%) |
Aug 18, 2017 | 68.04 | 68.60 | 67.67 | 68.03 | 689,499 | -0.14(-0.21%) |
Aug 17, 2017 | 68.74 | 69.22 | 68.13 | 68.18 | 655,918 | -0.56(-0.82%) |
Aug 16, 2017 | 67.85 | 69.03 | 67.67 | 68.74 | 480,863 | +0.90(+1.33%) |
Aug 15, 2017 | 67.60 | 68.09 | 67.37 | 67.84 | 371,413 | +0.31(+0.46%) |
Aug 14, 2017 | 66.94 | 67.60 | 66.30 | 67.52 | 497,564 | +1.30(+1.97%) |
Aug 11, 2017 | 64.06 | 66.31 | 64.06 | 66.22 | 881,092 | +1.77(+2.75%) |
Aug 10, 2017 | 65.05 | 65.67 | 63.82 | 64.45 | 1,261,665 | -2.11(-3.17%) |
Aug 09, 2017 | 66.68 | 67.04 | 66.30 | 66.56 | 739,929 | -0.37(-0.55%) |
Aug 08, 2017 | 67.28 | 67.41 | 66.69 | 66.93 | 404,584 | -0.48(-0.71%) |
Aug 07, 2017 | 67.54 | 67.85 | 67.07 | 67.41 | 361,914 | -0.05(-0.08%) |
Aug 04, 2017 | 68.18 | 68.18 | 67.14 | 67.46 | 368,420 | -0.61(-0.89%) |
Aug 03, 2017 | 67.50 | 68.07 | 67.27 | 68.07 | 407,199 | +0.56(+0.83%) |
Aug 02, 2017 | 68.03 | 68.03 | 67.32 | 67.51 | 361,142 | -0.69(-1.01%) |
Aug 01, 2017 | 67.93 | 68.25 | 67.82 | 68.19 | 274,970 | +0.55(+0.82%) |
Jul 31, 2017 | 67.48 | 67.85 | 67.05 | 67.64 | 398,191 | +0.36(+0.53%) |
Jul 28, 2017 | 67.36 | 67.54 | 67.11 | 67.28 | 421,802 | -0.04(-0.05%) |
Jul 27, 2017 | 68.10 | 68.16 | 66.89 | 67.32 | 498,776 | -0.52(-0.76%) |
Jul 26, 2017 | 68.34 | 68.54 | 67.82 | 67.84 | 319,140 | -0.52(-0.76%) |
Jul 25, 2017 | 67.85 | 68.54 | 67.64 | 68.35 | 728,589 | +0.60(+0.88%) |
Jul 24, 2017 | 67.12 | 67.83 | 66.96 | 67.76 | 376,402 | +0.65(+0.97%) |
Jul 21, 2017 | 66.81 | 67.26 | 66.74 | 67.11 | 377,231 | +0.01(+0.01%) |
Jul 20, 2017 | 67.44 | 67.52 | 66.99 | 67.10 | 330,072 | -0.25(-0.37%) |
Jul 19, 2017 | 66.86 | 67.37 | 66.38 | 67.35 | 385,416 | +0.82(+1.23%) |
Jul 18, 2017 | 66.53 | 66.86 | 66.23 | 66.53 | 355,462 | -0.17(-0.25%) |
Jul 17, 2017 | 67.12 | 67.27 | 66.40 | 66.70 | 358,466 | -0.37(-0.55%) |
Jul 14, 2017 | 66.87 | 67.35 | 66.87 | 67.06 | 302,775 | +0.35(+0.52%) |
Jul 13, 2017 | 67.29 | 67.43 | 66.57 | 66.71 | 370,168 | -0.45(-0.66%) |
Jul 12, 2017 | 66.96 | 67.48 | 66.96 | 67.16 | 326,492 | +0.71(+1.07%) |
Jul 11, 2017 | 66.66 | 66.66 | 65.90 | 66.45 | 386,928 | -0.22(-0.33%) |
Jul 10, 2017 | 66.97 | 67.26 | 66.58 | 66.67 | 546,915 | -0.41(-0.61%) |
Jul 07, 2017 | 66.42 | 67.21 | 66.25 | 67.08 | 348,045 | +0.66(+0.99%) |
Jul 06, 2017 | 67.06 | 67.13 | 66.31 | 66.42 | 487,408 | -1.01(-1.49%) |
Jul 05, 2017 | 67.12 | 68.04 | 67.10 | 67.43 | 358,248 | +0.37(+0.55%) |
Jul 03, 2017 | 67.53 | 67.90 | 66.96 | 67.06 | 214,919 | -0.31(-0.46%) |
Jun 30, 2017 | 67.17 | 67.83 | 66.99 | 67.37 | 405,185 | +0.43(+0.64%) |
Jun 29, 2017 | 67.72 | 67.90 | 66.37 | 66.94 | 463,249 | -0.84(-1.24%) |
Jun 28, 2017 | 67.64 | 68.02 | 67.26 | 67.78 | 322,932 | +0.39(+0.58%) |
Jun 27, 2017 | 68.00 | 68.09 | 67.38 | 67.39 | 358,852 | -0.85(-1.24%) |
Jun 26, 2017 | 68.31 | 68.47 | 67.93 | 68.24 | 278,096 | +0.08(+0.12%) |
Jun 23, 2017 | 68.09 | 68.67 | 68.02 | 68.16 | 536,870 | +0.21(+0.30%) |
Jun 22, 2017 | 67.76 | 68.07 | 67.10 | 67.95 | 433,567 | +0.26(+0.38%) |
Jun 21, 2017 | 67.69 | 67.95 | 67.36 | 67.69 | 518,042 | +0.24(+0.36%) |
Jun 20, 2017 | 67.77 | 67.97 | 67.44 | 67.45 | 316,556 | -0.36(-0.53%) |
Jun 19, 2017 | 67.65 | 67.88 | 67.36 | 67.81 | 383,962 | +0.62(+0.92%) |
Jun 16, 2017 | 67.31 | 67.58 | 66.99 | 67.19 | 1,620,168 | -0.30(-0.45%) |
Jun 15, 2017 | 66.31 | 67.58 | 66.20 | 67.50 | 343,377 | +0.48(+0.72%) |
Jun 14, 2017 | 67.10 | 67.47 | 66.58 | 67.02 | 283,367 | -0.03(-0.04%) |
Jun 13, 2017 | 66.48 | 67.04 | 66.35 | 67.04 | 311,907 | +0.91(+1.38%) |
Jun 12, 2017 | 65.78 | 66.41 | 65.31 | 66.13 | 416,386 | +0.23(+0.35%) |
Jun 09, 2017 | 66.36 | 66.79 | 65.29 | 65.90 | 779,769 | -0.44(-0.67%) |
Jun 08, 2017 | 67.47 | 67.58 | 66.25 | 66.35 | 733,407 | -1.19(-1.76%) |
Jun 07, 2017 | 67.53 | 67.79 | 67.23 | 67.54 | 473,015 | +0.20(+0.30%) |
Jun 06, 2017 | 67.97 | 68.36 | 67.19 | 67.33 | 895,784 | -0.91(-1.34%) |
Jun 05, 2017 | 68.97 | 68.97 | 68.20 | 68.25 | 530,025 | -0.68(-0.99%) |
Jun 02, 2017 | 68.73 | 69.24 | 68.59 | 68.93 | 637,934 | +0.23(+0.34%) |
Jun 01, 2017 | 67.47 | 68.70 | 67.44 | 68.70 | 740,973 | +1.33(+1.98%) |
May 31, 2017 | 67.00 | 67.45 | 66.57 | 67.37 | 1,226,760 | +0.58(+0.86%) |
May 30, 2017 | 66.53 | 67.19 | 66.35 | 66.79 | 547,469 | +0.07(+0.11%) |
May 26, 2017 | 67.07 | 67.36 | 66.72 | 66.72 | 477,906 | -0.55(-0.82%) |
May 25, 2017 | 66.58 | 67.49 | 66.39 | 67.27 | 561,885 | +0.80(+1.20%) |
May 24, 2017 | 65.60 | 66.52 | 65.60 | 66.47 | 534,842 | +0.68(+1.04%) |
May 23, 2017 | 65.82 | 66.15 | 65.17 | 65.79 | 505,228 | -0.03(-0.04%) |
May 22, 2017 | 65.35 | 66.24 | 65.33 | 65.81 | 687,968 | +0.70(+1.08%) |
May 19, 2017 | 64.40 | 65.30 | 64.30 | 65.11 | 516,633 | +0.91(+1.41%) |
May 18, 2017 | 64.22 | 64.81 | 64.02 | 64.21 | 872,079 | -0.15(-0.23%) |
May 17, 2017 | 64.85 | 65.11 | 64.02 | 64.36 | 795,729 | -0.49(-0.75%) |
May 16, 2017 | 63.95 | 64.92 | 63.77 | 64.85 | 773,602 | +0.90(+1.40%) |
May 15, 2017 | 63.27 | 64.10 | 63.19 | 63.95 | 639,796 | +0.86(+1.36%) |
May 12, 2017 | 62.80 | 63.32 | 62.51 | 63.09 | 561,507 | +0.24(+0.38%) |
May 11, 2017 | 62.75 | 62.98 | 62.40 | 62.85 | 620,176 | +0.04(+0.06%) |
May 10, 2017 | 61.61 | 63.52 | 61.61 | 62.81 | 1,169,144 | +2.13(+3.51%) |
May 09, 2017 | 60.75 | 60.91 | 60.51 | 60.68 | 583,639 | -0.02(-0.03%) |
May 08, 2017 | 60.98 | 61.10 | 60.57 | 60.70 | 583,709 | -0.47(-0.77%) |
May 05, 2017 | 61.55 | 61.74 | 60.83 | 61.17 | 565,187 | -0.23(-0.38%) |
May 04, 2017 | 61.61 | 61.68 | 61.32 | 61.40 | 370,042 | -0.18(-0.29%) |
May 03, 2017 | 62.02 | 62.12 | 61.30 | 61.58 | 425,719 | -0.52(-0.84%) |
May 02, 2017 | 61.94 | 62.36 | 61.86 | 62.10 | 588,131 | +0.05(+0.09%) |