Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.34 | 68.44 | 66.30 | 67.40 | 2,140,126 | +0.02(+0.03%) |
Apr 27, 2018 | 68.59 | 68.59 | 67.22 | 67.38 | 1,451,121 | -1.10(-1.61%) |
Apr 26, 2018 | 68.43 | 69.14 | 67.29 | 68.48 | 1,250,168 | +0.82(+1.21%) |
Apr 25, 2018 | 68.11 | 68.65 | 67.14 | 67.66 | 1,453,350 | -0.40(-0.59%) |
Apr 24, 2018 | 68.89 | 69.46 | 67.75 | 68.06 | 2,218,242 | -0.62(-0.90%) |
Apr 23, 2018 | 70.21 | 70.67 | 68.30 | 68.68 | 2,354,668 | -1.20(-1.72%) |
Apr 20, 2018 | 70.78 | 71.03 | 68.54 | 69.88 | 1,670,409 | -0.75(-1.06%) |
Apr 19, 2018 | 71.40 | 71.77 | 69.71 | 70.63 | 2,796,749 | -2.49(-3.41%) |
Apr 18, 2018 | 73.26 | 73.77 | 72.13 | 73.12 | 950,358 | -0.35(-0.48%) |
Apr 17, 2018 | 72.86 | 73.83 | 72.56 | 73.47 | 810,277 | +1.19(+1.65%) |
Apr 16, 2018 | 72.75 | 72.91 | 71.22 | 72.28 | 1,075,327 | -0.27(-0.37%) |
Apr 13, 2018 | 72.90 | 72.90 | 71.62 | 72.55 | 829,457 | +0.04(+0.06%) |
Apr 12, 2018 | 72.72 | 73.39 | 72.02 | 72.51 | 1,486,408 | +0.31(+0.43%) |
Apr 11, 2018 | 70.91 | 72.82 | 70.42 | 72.20 | 1,026,649 | +0.96(+1.35%) |
Apr 10, 2018 | 70.80 | 71.64 | 70.41 | 71.24 | 1,092,987 | +1.65(+2.37%) |
Apr 09, 2018 | 70.10 | 71.44 | 69.57 | 69.59 | 1,157,476 | -0.13(-0.19%) |
Apr 06, 2018 | 70.70 | 71.53 | 69.33 | 69.72 | 1,291,546 | -1.69(-2.37%) |
Apr 05, 2018 | 71.66 | 72.40 | 70.94 | 71.41 | 1,611,339 | -0.10(-0.14%) |
Apr 04, 2018 | 68.22 | 71.59 | 67.81 | 71.51 | 1,231,613 | +1.80(+2.58%) |
Apr 03, 2018 | 69.01 | 69.93 | 68.65 | 69.71 | 1,093,764 | +1.18(+1.72%) |
Apr 02, 2018 | 70.07 | 70.44 | 68.06 | 68.53 | 1,275,205 | -1.92(-2.73%) |
Mar 29, 2018 | 70.45 | 70.45 | 70.45 | 0 | +1.91(+2.79%) | |
Mar 28, 2018 | 69.93 | 70.87 | 68.13 | 68.54 | 1,717,767 | -1.69(-2.41%) |
Mar 27, 2018 | 73.49 | 73.57 | 69.63 | 70.23 | 1,855,767 | -3.11(-4.24%) |
Mar 26, 2018 | 72.55 | 73.53 | 71.26 | 73.34 | 1,813,842 | +1.79(+2.50%) |
Mar 23, 2018 | 72.76 | 73.40 | 70.61 | 71.55 | 2,167,396 | -1.10(-1.51%) |
Mar 22, 2018 | 73.43 | 74.43 | 72.19 | 72.65 | 2,639,799 | -1.53(-2.06%) |
Mar 21, 2018 | 75.07 | 75.92 | 73.92 | 74.18 | 2,088,222 | -0.89(-1.19%) |
Mar 20, 2018 | 75.05 | 76.66 | 73.52 | 75.07 | 4,309,590 | -3.35(-4.27%) |
Mar 19, 2018 | 79.80 | 80.31 | 77.42 | 78.42 | 2,532,011 | -2.33(-2.89%) |
Mar 16, 2018 | 79.29 | 81.62 | 78.99 | 80.75 | 2,831,936 | +1.75(+2.22%) |
Mar 15, 2018 | 79.48 | 80.02 | 74.79 | 79.00 | 6,756,921 | -3.22(-3.92%) |
Mar 14, 2018 | 83.46 | 83.75 | 81.30 | 82.22 | 1,390,922 | -1.20(-1.44%) |
Mar 13, 2018 | 86.56 | 86.56 | 83.07 | 83.42 | 1,774,675 | -2.97(-3.44%) |
Mar 12, 2018 | 86.00 | 86.84 | 83.96 | 86.39 | 1,861,674 | +0.88(+1.03%) |
Mar 09, 2018 | 84.45 | 85.51 | 83.88 | 85.51 | 1,437,595 | +1.28(+1.52%) |
Mar 08, 2018 | 83.50 | 84.29 | 82.70 | 84.23 | 1,378,446 | +0.91(+1.09%) |
Mar 07, 2018 | 83.32 | 1,778,541 | -0.36(-0.43%) | |||
Mar 06, 2018 | 83.46 | 84.24 | 83.25 | 83.68 | 1,260,223 | +0.49(+0.59%) |
Mar 05, 2018 | 80.65 | 83.53 | 80.65 | 83.19 | 1,692,498 | +2.06(+2.54%) |
Mar 02, 2018 | 77.87 | 81.30 | 77.87 | 81.13 | 1,667,251 | +2.52(+3.21%) |
Mar 01, 2018 | 80.83 | 81.09 | 78.16 | 78.61 | 1,488,268 | -2.10(-2.60%) |
Feb 28, 2018 | 81.25 | 81.93 | 80.15 | 80.71 | 988,461 | -0.50(-0.62%) |
Feb 27, 2018 | 81.58 | 82.28 | 81.18 | 81.21 | 1,143,724 | -0.27(-0.33%) |
Feb 26, 2018 | 80.13 | 81.49 | 79.86 | 81.48 | 1,029,376 | +1.35(+1.68%) |
Feb 23, 2018 | 78.98 | 80.16 | 78.57 | 80.13 | 1,073,597 | +1.63(+2.08%) |
Feb 22, 2018 | 78.12 | 78.50 | 1,493,058 | -1.45(-1.81%) | ||
Feb 21, 2018 | 80.38 | 80.84 | 79.72 | 79.95 | 1,735,732 | -0.22(-0.27%) |
Feb 20, 2018 | 77.37 | 80.88 | 77.37 | 80.17 | 2,322,250 | +2.86(+3.70%) |
Feb 16, 2018 | 77.31 | 77.31 | 77.31 | 0 | -1.25(-1.59%) | |
Feb 15, 2018 | 78.97 | 79.72 | 77.59 | 78.56 | 1,393,972 | -0.26(-0.33%) |
Feb 14, 2018 | 79.83 | 78.45 | 78.82 | 1,736,414 | -0.53(-0.67%) | |
Feb 13, 2018 | 78.80 | 79.70 | 78.51 | 79.35 | 1,147,812 | +0.18(+0.23%) |
Feb 12, 2018 | 78.34 | 79.95 | 77.94 | 79.17 | 1,615,220 | +1.32(+1.70%) |
Feb 09, 2018 | 77.76 | 79.80 | 75.50 | 77.85 | 3,382,824 | +1.00(+1.30%) |
Feb 08, 2018 | 78.09 | 80.62 | 76.81 | 76.85 | 2,632,334 | -1.24(-1.59%) |
Feb 07, 2018 | 78.75 | 80.02 | 78.07 | 78.09 | 3,609,232 | -0.98(-1.24%) |
Feb 06, 2018 | 74.99 | 79.25 | 74.11 | 79.07 | 3,741,951 | +2.19(+2.85%) |
Feb 05, 2018 | 80.20 | 81.77 | 75.35 | 76.88 | 4,728,999 | -3.89(-4.82%) |
Feb 02, 2018 | 82.41 | 83.89 | 80.62 | 80.77 | 4,082,291 | -2.57(-3.08%) |
Feb 01, 2018 | 79.32 | 81.21 | 77.89 | 83.34 | 10,690,758 | +11.57(+16.12%) |
Jan 31, 2018 | 71.50 | 71.95 | 69.88 | 71.77 | 3,904,956 | +1.10(+1.56%) |
Jan 30, 2018 | 67.48 | 75.08 | 67.40 | 70.67 | 6,125,885 | +2.48(+3.64%) |
Jan 29, 2018 | 67.32 | 68.45 | 67.30 | 68.19 | 2,286,232 | +0.25(+0.37%) |
Jan 26, 2018 | 66.42 | 67.94 | 66.10 | 67.94 | 1,931,972 | +1.88(+2.85%) |
Jan 25, 2018 | 67.46 | 67.50 | 65.72 | 66.06 | 1,914,889 | -0.84(-1.26%) |
Jan 24, 2018 | 66.76 | 67.89 | 65.80 | 66.90 | 2,798,440 | -0.42(-0.62%) |
Jan 23, 2018 | 66.44 | 67.79 | 66.10 | 67.32 | 2,028,728 | +0.98(+1.48%) |
Jan 22, 2018 | 68.52 | 65.56 | 66.34 | 3,147,509 | -2.06(-3.01%) | |
Jan 19, 2018 | 70.50 | 70.50 | 67.14 | 68.40 | 2,820,316 | -2.30(-3.25%) |
Jan 18, 2018 | 70.84 | 71.99 | 70.59 | 70.70 | 1,233,643 | -0.15(-0.21%) |
Jan 17, 2018 | 69.47 | 71.09 | 69.32 | 70.85 | 1,023,757 | +1.55(+2.24%) |
Jan 16, 2018 | 71.37 | 71.61 | 68.91 | 69.30 | 1,188,483 | -1.74(-2.45%) |
Jan 12, 2018 | 71.04 | 71.04 | 71.04 | 0 | +2.16(+3.14%) | |
Jan 11, 2018 | 68.00 | 69.39 | 67.67 | 68.88 | 1,022,358 | +1.14(+1.68%) |
Jan 10, 2018 | 67.74 | 1,690,907 | -1.26(-1.83%) | |||
Jan 09, 2018 | 69.14 | 69.97 | 68.44 | 69.00 | 1,510,476 | +0.16(+0.23%) |
Jan 08, 2018 | 67.89 | 68.97 | 67.29 | 68.84 | 1,389,978 | +0.81(+1.19%) |
Jan 05, 2018 | 69.06 | 69.44 | 67.93 | 68.03 | 1,556,428 | -0.69(-1.00%) |
Jan 04, 2018 | 68.69 | 69.88 | 68.09 | 68.72 | 1,346,925 | +0.33(+0.48%) |
Jan 03, 2018 | 69.08 | 70.01 | 68.14 | 68.39 | 1,552,777 | -0.49(-0.71%) |
Jan 02, 2018 | 67.06 | 68.97 | 66.08 | 68.88 | 1,345,849 | +2.28(+3.42%) |
Dec 29, 2017 | 66.60 | 66.60 | 66.60 | 0 | -0.76(-1.13%) | |
Dec 28, 2017 | 67.51 | 67.90 | 66.85 | 67.36 | 850,269 | +0.10(+0.15%) |
Dec 27, 2017 | 66.25 | 67.99 | 65.98 | 67.26 | 1,135,420 | +1.36(+2.06%) |
Dec 26, 2017 | 65.84 | 67.69 | 64.53 | 65.90 | 1,260,272 | -1.79(-2.64%) |
Dec 22, 2017 | 67.49 | 68.21 | 67.35 | 67.69 | 877,754 | +0.21(+0.31%) |
Dec 21, 2017 | 67.25 | 67.55 | 67.06 | 67.48 | 913,391 | +0.41(+0.61%) |
Dec 20, 2017 | 67.22 | 67.52 | 66.13 | 67.07 | 844,956 | +0.28(+0.42%) |
Dec 19, 2017 | 66.75 | 67.28 | 66.36 | 66.79 | 878,480 | -0.26(-0.39%) |
Dec 18, 2017 | 66.00 | 67.33 | 65.30 | 67.05 | 1,824,122 | +1.52(+2.32%) |
Dec 15, 2017 | 65.57 | 66.15 | 64.72 | 65.53 | 4,164,832 | +0.30(+0.46%) |
Dec 14, 2017 | 67.20 | 67.33 | 65.21 | 65.23 | 1,969,939 | -2.06(-3.06%) |
Dec 13, 2017 | 68.14 | 69.08 | 67.06 | 67.29 | 1,537,802 | -0.40(-0.59%) |
Dec 12, 2017 | 68.11 | 68.46 | 66.52 | 67.69 | 1,913,626 | -0.93(-1.36%) |
Dec 11, 2017 | 67.64 | 68.90 | 67.64 | 68.62 | 1,348,122 | +0.74(+1.09%) |
Dec 08, 2017 | 69.28 | 69.37 | 67.66 | 67.88 | 2,149,965 | -0.84(-1.22%) |
Dec 07, 2017 | 71.53 | 71.56 | 68.35 | 68.72 | 1,864,338 | -1.38(-1.97%) |
Dec 06, 2017 | 70.00 | 70.84 | 67.53 | 70.10 | 3,571,480 | -1.68(-2.34%) |
Dec 05, 2017 | 72.04 | 73.26 | 70.83 | 71.78 | 1,862,397 | -0.62(-0.86%) |
Dec 04, 2017 | 74.76 | 75.31 | 71.85 | 72.40 | 2,211,708 | -1.81(-2.44%) |
Dec 01, 2017 | 76.09 | 76.30 | 72.44 | 74.21 | 2,124,920 | -2.37(-3.09%) |
Nov 30, 2017 | 76.89 | 77.49 | 76.17 | 76.58 | 1,191,234 | -0.11(-0.14%) |
Nov 29, 2017 | 78.97 | 79.11 | 75.27 | 76.69 | 1,501,571 | -2.34(-2.96%) |
Nov 28, 2017 | 79.99 | 80.00 | 77.79 | 79.03 | 1,120,908 | -0.71(-0.89%) |
Nov 27, 2017 | 80.00 | 80.43 | 79.22 | 79.74 | 905,869 | -0.88(-1.09%) |
Nov 24, 2017 | 79.75 | 80.65 | 79.75 | 80.62 | 238,694 | +1.01(+1.27%) |
Nov 22, 2017 | 80.54 | 80.71 | 79.30 | 79.61 | 637,376 | -0.98(-1.22%) |
Nov 21, 2017 | 79.47 | 80.84 | 79.40 | 80.59 | 1,177,069 | +1.45(+1.83%) |
Nov 20, 2017 | 77.60 | 79.23 | 77.60 | 79.14 | 726,610 | +1.81(+2.34%) |
Nov 17, 2017 | 78.04 | 78.40 | 76.68 | 77.33 | 927,080 | -0.58(-0.74%) |
Nov 16, 2017 | 77.05 | 78.16 | 76.99 | 77.91 | 868,994 | +1.23(+1.60%) |
Nov 15, 2017 | 78.26 | 78.37 | 76.33 | 76.68 | 1,128,573 | -1.73(-2.21%) |
Nov 14, 2017 | 79.00 | 79.78 | 78.07 | 78.41 | 783,542 | -0.67(-0.85%) |
Nov 13, 2017 | 79.16 | 79.92 | 78.56 | 79.08 | 1,006,487 | -0.49(-0.62%) |
Nov 10, 2017 | 81.20 | 81.20 | 79.03 | 79.57 | 928,720 | +0.10(+0.13%) |
Nov 09, 2017 | 80.48 | 80.96 | 78.32 | 79.47 | 1,462,930 | -1.35(-1.67%) |
Nov 08, 2017 | 78.48 | 80.94 | 78.11 | 80.82 | 1,694,052 | +2.36(+3.01%) |
Nov 07, 2017 | 77.58 | 79.98 | 76.70 | 78.46 | 1,758,389 | -0.03(-0.04%) |
Nov 06, 2017 | 73.78 | 78.97 | 73.47 | 78.49 | 3,093,542 | +4.65(+6.30%) |
Nov 03, 2017 | 74.35 | 74.48 | 71.73 | 73.84 | 2,903,500 | -0.46(-0.62%) |
Nov 02, 2017 | 71.73 | 74.81 | 71.19 | 74.30 | 2,612,324 | -0.16(-0.21%) |
Nov 01, 2017 | 76.16 | 76.59 | 73.86 | 74.46 | 1,952,862 | -1.35(-1.78%) |
Oct 31, 2017 | 76.45 | 77.06 | 75.28 | 75.81 | 1,417,374 | -0.44(-0.58%) |
Oct 30, 2017 | 74.02 | 76.59 | 73.75 | 76.25 | 1,620,329 | +2.53(+3.43%) |
Oct 27, 2017 | 72.74 | 73.76 | 71.20 | 73.72 | 1,237,364 | +2.16(+3.02%) |
Oct 26, 2017 | 72.13 | 72.52 | 71.44 | 71.56 | 595,058 | -0.22(-0.31%) |
Oct 25, 2017 | 71.80 | 73.39 | 71.31 | 71.78 | 1,460,316 | +0.34(+0.48%) |
Oct 24, 2017 | 70.11 | 71.66 | 69.77 | 71.44 | 1,220,402 | +1.64(+2.35%) |
Oct 23, 2017 | 70.08 | 70.53 | 69.50 | 69.80 | 1,163,832 | -0.12(-0.17%) |
Oct 20, 2017 | 70.13 | 70.55 | 69.72 | 69.92 | 779,568 | +0.24(+0.34%) |
Oct 19, 2017 | 71.50 | 71.50 | 69.12 | 69.68 | 1,596,175 | -2.34(-3.25%) |
Oct 18, 2017 | 72.27 | 72.34 | 70.91 | 72.02 | 802,808 | -0.25(-0.35%) |
Oct 17, 2017 | 72.52 | 73.19 | 71.58 | 72.27 | 1,020,884 | -0.26(-0.36%) |
Oct 16, 2017 | 72.27 | 72.74 | 72.13 | 72.53 | 721,430 | +0.14(+0.19%) |
Oct 13, 2017 | 72.58 | 73.03 | 72.08 | 72.39 | 663,596 | +0.03(+0.04%) |
Oct 12, 2017 | 72.72 | 73.07 | 72.26 | 72.36 | 1,233,022 | -0.58(-0.80%) |
Oct 11, 2017 | 71.90 | 73.00 | 71.90 | 72.94 | 839,472 | +1.10(+1.53%) |
Oct 10, 2017 | 72.75 | 72.81 | 71.01 | 71.84 | 986,570 | -0.82(-1.13%) |
Oct 09, 2017 | 72.65 | 72.92 | 72.11 | 72.66 | 418,153 | -0.03(-0.04%) |
Oct 06, 2017 | 71.64 | 72.80 | 71.64 | 72.69 | 607,207 | +0.99(+1.38%) |
Oct 05, 2017 | 72.24 | 72.68 | 71.11 | 71.70 | 759,852 | -0.46(-0.64%) |
Oct 04, 2017 | 71.02 | 72.17 | 70.53 | 72.16 | 642,768 | +0.77(+1.08%) |
Oct 03, 2017 | 71.52 | 71.76 | 71.02 | 71.39 | 428,588 | +0.10(+0.14%) |
Oct 02, 2017 | 70.84 | 72.06 | 70.84 | 71.29 | 801,469 | +0.61(+0.86%) |
Sep 29, 2017 | 70.20 | 71.09 | 69.22 | 70.68 | 1,020,439 | +0.48(+0.68%) |
Sep 28, 2017 | 70.25 | 70.72 | 69.57 | 70.20 | 883,452 | -0.05(-0.07%) |
Sep 27, 2017 | 69.23 | 70.77 | 68.65 | 70.25 | 1,041,532 | +2.01(+2.95%) |
Sep 26, 2017 | 69.00 | 69.37 | 67.70 | 68.24 | 1,113,202 | -0.42(-0.61%) |
Sep 25, 2017 | 70.64 | 70.64 | 68.26 | 68.66 | 1,932,816 | -2.54(-3.57%) |
Sep 22, 2017 | 70.38 | 71.57 | 70.23 | 71.20 | 1,035,659 | +0.59(+0.84%) |
Sep 21, 2017 | 70.21 | 70.72 | 69.06 | 70.61 | 1,653,568 | +0.29(+0.41%) |
Sep 20, 2017 | 74.30 | 74.32 | 69.93 | 70.32 | 2,221,043 | -4.00(-5.38%) |
Sep 19, 2017 | 74.44 | 74.61 | 73.64 | 74.32 | 645,871 | -0.03(-0.04%) |
Sep 18, 2017 | 75.50 | 76.47 | 74.20 | 74.35 | 1,000,831 | -1.14(-1.51%) |
Sep 15, 2017 | 73.37 | 75.55 | 73.22 | 75.49 | 1,440,944 | +2.01(+2.74%) |
Sep 14, 2017 | 72.56 | 74.69 | 72.56 | 73.48 | 645,265 | +0.47(+0.64%) |
Sep 13, 2017 | 72.90 | 73.24 | 72.31 | 73.01 | 522,644 | +0.06(+0.08%) |
Sep 12, 2017 | 72.90 | 73.64 | 72.55 | 72.95 | 915,007 | +0.32(+0.44%) |
Sep 11, 2017 | 72.34 | 73.16 | 72.14 | 72.63 | 780,425 | +1.02(+1.42%) |
Sep 08, 2017 | 73.29 | 73.40 | 71.50 | 71.61 | 707,064 | -1.61(-2.20%) |
Sep 07, 2017 | 73.41 | 75.71 | 73.14 | 73.22 | 2,006,614 | -0.10(-0.14%) |
Sep 06, 2017 | 73.27 | 73.72 | 72.03 | 73.32 | 726,009 | -0.06(-0.08%) |
Sep 05, 2017 | 72.93 | 73.99 | 72.24 | 73.38 | 869,826 | +0.12(+0.16%) |
Sep 01, 2017 | 73.39 | 74.23 | 73.07 | 73.26 | 703,005 | +0.04(+0.05%) |
Aug 31, 2017 | 73.19 | 73.66 | 72.82 | 73.22 | 810,963 | +0.10(+0.14%) |
Aug 30, 2017 | 70.76 | 73.17 | 70.62 | 73.12 | 831,993 | +2.66(+3.78%) |
Aug 29, 2017 | 69.91 | 70.69 | 69.31 | 70.46 | 510,672 | -0.14(-0.20%) |
Aug 28, 2017 | 71.15 | 71.15 | 70.06 | 70.60 | 721,342 | -0.33(-0.47%) |
Aug 25, 2017 | 70.52 | 71.26 | 70.20 | 70.93 | 837,493 | +0.68(+0.97%) |
Aug 24, 2017 | 70.99 | 71.20 | 70.13 | 70.25 | 827,546 | -0.42(-0.59%) |
Aug 23, 2017 | 70.53 | 70.89 | 70.05 | 70.67 | 752,553 | -0.34(-0.48%) |
Aug 22, 2017 | 69.74 | 71.11 | 69.71 | 71.01 | 806,923 | +1.68(+2.42%) |
Aug 21, 2017 | 69.62 | 69.98 | 68.52 | 69.33 | 828,061 | -0.34(-0.49%) |
Aug 18, 2017 | 71.71 | 71.81 | 69.60 | 69.67 | 1,285,178 | -1.52(-2.14%) |
Aug 17, 2017 | 72.11 | 72.73 | 71.16 | 71.19 | 1,388,625 | -1.23(-1.70%) |
Aug 16, 2017 | 71.90 | 72.47 | 71.46 | 72.42 | 1,281,541 | +0.66(+0.92%) |
Aug 15, 2017 | 71.34 | 72.30 | 70.43 | 71.76 | 1,694,204 | +0.34(+0.48%) |
Aug 14, 2017 | 69.54 | 71.61 | 69.50 | 71.42 | 1,537,853 | +2.52(+3.66%) |
Aug 11, 2017 | 67.67 | 69.05 | 66.87 | 68.90 | 960,950 | +1.13(+1.67%) |
Aug 10, 2017 | 68.64 | 68.67 | 67.49 | 67.77 | 1,277,859 | -1.29(-1.87%) |
Aug 09, 2017 | 68.81 | 69.42 | 68.39 | 69.06 | 865,424 | -0.10(-0.14%) |
Aug 08, 2017 | 68.41 | 69.80 | 67.56 | 69.16 | 1,369,058 | +0.36(+0.52%) |
Aug 07, 2017 | 66.82 | 69.18 | 66.82 | 68.80 | 1,366,873 | +2.18(+3.27%) |
Aug 04, 2017 | 66.70 | 68.10 | 66.22 | 66.62 | 965,633 | -0.27(-0.40%) |
Aug 03, 2017 | 66.30 | 68.97 | 64.70 | 66.89 | 2,459,067 | +0.03(+0.04%) |
Aug 02, 2017 | 69.37 | 69.37 | 66.63 | 66.86 | 2,263,579 | -1.21(-1.78%) |
Aug 01, 2017 | 68.67 | 68.67 | 67.68 | 68.07 | 1,396,380 | -0.49(-0.71%) |
Jul 31, 2017 | 69.19 | 69.26 | 68.03 | 68.56 | 1,448,364 | -0.44(-0.64%) |
Jul 28, 2017 | 68.87 | 69.35 | 68.37 | 69.00 | 789,364 | -0.10(-0.14%) |
Jul 27, 2017 | 69.62 | 69.66 | 68.33 | 69.10 | 2,024,112 | -0.44(-0.63%) |
Jul 26, 2017 | 69.53 | 70.27 | 68.98 | 69.54 | 747,134 | +0.25(+0.35%) |
Jul 25, 2017 | 69.20 | 69.73 | 68.41 | 69.30 | 1,076,119 | +0.12(+0.18%) |
Jul 24, 2017 | 69.28 | 69.50 | 68.80 | 69.17 | 1,642,840 | -0.12(-0.17%) |
Jul 21, 2017 | 68.72 | 69.42 | 67.52 | 69.29 | 1,563,585 | +0.57(+0.83%) |
Jul 20, 2017 | 67.72 | 68.96 | 67.06 | 68.72 | 1,201,976 | +1.08(+1.60%) |
Jul 19, 2017 | 67.25 | 67.70 | 66.86 | 67.64 | 911,627 | +0.66(+0.99%) |
Jul 18, 2017 | 66.89 | 67.17 | 66.16 | 66.98 | 909,357 | -0.02(-0.03%) |
Jul 17, 2017 | 67.30 | 67.55 | 66.61 | 67.00 | 1,196,702 | -0.32(-0.48%) |
Jul 14, 2017 | 67.71 | 68.08 | 67.23 | 67.32 | 789,513 | -0.05(-0.07%) |
Jul 13, 2017 | 67.30 | 67.78 | 66.32 | 67.37 | 2,169,439 | -0.10(-0.15%) |
Jul 12, 2017 | 66.29 | 67.81 | 65.73 | 67.47 | 2,382,648 | +1.54(+2.34%) |
Jul 11, 2017 | 64.99 | 66.15 | 64.83 | 65.93 | 997,701 | +0.93(+1.43%) |
Jul 10, 2017 | 65.62 | 65.98 | 63.97 | 65.00 | 2,001,163 | -0.86(-1.31%) |
Jul 07, 2017 | 64.42 | 66.26 | 64.28 | 65.86 | 1,948,850 | +1.85(+2.89%) |
Jul 06, 2017 | 64.08 | 65.08 | 63.59 | 64.01 | 1,965,180 | -1.01(-1.55%) |
Jul 05, 2017 | 63.43 | 65.34 | 63.36 | 65.02 | 2,265,772 | +2.02(+3.21%) |
Jul 03, 2017 | 63.49 | 63.95 | 62.68 | 63.00 | 807,182 | -0.32(-0.51%) |
Jun 30, 2017 | 64.45 | 64.80 | 63.06 | 63.32 | 1,584,919 | -0.97(-1.51%) |
Jun 29, 2017 | 65.57 | 65.75 | 63.03 | 64.29 | 1,957,457 | -1.66(-2.52%) |
Jun 28, 2017 | 65.07 | 66.19 | 63.81 | 65.95 | 2,362,496 | +1.46(+2.26%) |
Jun 27, 2017 | 66.08 | 66.34 | 64.10 | 64.49 | 2,499,707 | -1.92(-2.89%) |
Jun 26, 2017 | 69.95 | 70.42 | 66.11 | 66.41 | 3,320,719 | -3.53(-5.05%) |
Jun 23, 2017 | 69.79 | 69.94 | 2,683,712 | -0.55(-0.78%) | ||
Jun 22, 2017 | 71.10 | 71.12 | 69.33 | 70.49 | 1,088,968 | -0.69(-0.97%) |
Jun 21, 2017 | 71.30 | 72.18 | 70.62 | 71.18 | 1,316,503 | +0.32(+0.45%) |
Jun 20, 2017 | 72.25 | 72.51 | 70.78 | 70.86 | 1,045,476 | -1.60(-2.21%) |
Jun 19, 2017 | 72.29 | 72.83 | 71.80 | 72.46 | 1,734,341 | +0.74(+1.03%) |
Jun 16, 2017 | 72.05 | 72.33 | 71.23 | 71.72 | 1,685,068 | +0.04(+0.06%) |
Jun 15, 2017 | 70.75 | 72.30 | 70.28 | 71.68 | 2,756,014 | -0.45(-0.62%) |
Jun 14, 2017 | 74.92 | 75.31 | 70.88 | 72.13 | 2,133,342 | -2.52(-3.38%) |
Jun 13, 2017 | 75.04 | 76.39 | 74.30 | 74.65 | 1,147,283 | +0.02(+0.03%) |
Jun 12, 2017 | 74.20 | 74.76 | 71.20 | 74.63 | 2,174,446 | -0.64(-0.85%) |
Jun 09, 2017 | 77.78 | 78.99 | 73.39 | 75.27 | 2,088,034 | -2.81(-3.60%) |
Jun 08, 2017 | 77.63 | 78.18 | 76.64 | 78.08 | 1,445,261 | +0.41(+0.53%) |
Jun 07, 2017 | 77.45 | 78.37 | 77.08 | 77.67 | 1,133,155 | +0.17(+0.22%) |
Jun 06, 2017 | 77.09 | 78.21 | 76.34 | 77.50 | 1,070,853 | +0.20(+0.26%) |
Jun 05, 2017 | 78.69 | 79.09 | 77.02 | 77.30 | 1,443,951 | -1.65(-2.09%) |
Jun 02, 2017 | 78.95 | 79.11 | 77.56 | 78.95 | 1,573,372 | -0.11(-0.14%) |
Jun 01, 2017 | 78.07 | 79.06 | 77.61 | 79.06 | 1,285,677 | +1.11(+1.42%) |
May 31, 2017 | 78.93 | 79.34 | 77.20 | 77.95 | 1,409,209 | -0.70(-0.89%) |
May 30, 2017 | 77.71 | 79.10 | 77.44 | 78.65 | 1,878,610 | +0.81(+1.04%) |
May 26, 2017 | 78.86 | 78.88 | 77.76 | 77.84 | 1,349,495 | -0.99(-1.26%) |
May 25, 2017 | 78.65 | 79.33 | 77.85 | 78.83 | 1,907,904 | +0.44(+0.56%) |
May 24, 2017 | 78.81 | 79.20 | 77.37 | 78.39 | 1,745,529 | -0.16(-0.20%) |
May 23, 2017 | 78.26 | 78.61 | 76.36 | 78.55 | 1,857,589 | +0.48(+0.61%) |
May 22, 2017 | 75.78 | 78.83 | 75.75 | 78.07 | 2,953,567 | +2.56(+3.39%) |
May 19, 2017 | 76.09 | 76.50 | 75.24 | 75.51 | 2,091,023 | -0.04(-0.05%) |
May 18, 2017 | 72.16 | 75.98 | 71.75 | 75.55 | 3,399,143 | +3.01(+4.15%) |
May 17, 2017 | 73.78 | 74.59 | 72.50 | 72.54 | 2,764,836 | -2.30(-3.07%) |
May 16, 2017 | 71.73 | 74.92 | 71.67 | 74.84 | 3,182,722 | +3.30(+4.61%) |
May 15, 2017 | 67.26 | 72.13 | 67.26 | 71.54 | 4,529,771 | +3.74(+5.52%) |
May 12, 2017 | 66.87 | 67.82 | 66.84 | 67.80 | 1,742,956 | +0.78(+1.16%) |
May 11, 2017 | 66.51 | 67.07 | 65.84 | 67.02 | 1,507,756 | +0.23(+0.34%) |
May 10, 2017 | 66.36 | 66.89 | 65.74 | 66.79 | 1,102,522 | +0.63(+0.95%) |
May 09, 2017 | 65.81 | 66.89 | 65.65 | 66.16 | 1,797,719 | +0.51(+0.78%) |
May 08, 2017 | 66.83 | 67.05 | 65.39 | 65.65 | 1,592,618 | -1.25(-1.87%) |
May 05, 2017 | 67.27 | 67.34 | 65.87 | 66.90 | 1,637,266 | -0.12(-0.18%) |
May 04, 2017 | 66.87 | 69.98 | 66.45 | 67.02 | 4,479,427 | -1.03(-1.51%) |
May 03, 2017 | 67.90 | 68.44 | 67.50 | 68.05 | 2,255,234 | -0.29(-0.42%) |
May 02, 2017 | 68.53 | 68.53 | 67.30 | 68.34 | 1,294,265 | -0.27(-0.39%) |