Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.53 | 64.60 | 63.53 | 64.02 | 228,846 | +0.42(+0.66%) |
Apr 27, 2018 | 70.50 | 70.50 | 62.20 | 63.60 | 506,462 | -4.36(-6.42%) |
Apr 26, 2018 | 67.75 | 68.96 | 67.28 | 67.96 | 155,509 | +0.28(+0.41%) |
Apr 25, 2018 | 67.83 | 68.23 | 66.85 | 67.68 | 83,455 | -0.02(-0.03%) |
Apr 24, 2018 | 68.52 | 68.68 | 66.99 | 67.70 | 59,272 | -0.52(-0.76%) |
Apr 23, 2018 | 68.66 | 69.60 | 67.90 | 68.22 | 90,636 | +0.04(+0.06%) |
Apr 20, 2018 | 67.82 | 68.34 | 66.88 | 68.18 | 75,979 | +0.36(+0.53%) |
Apr 19, 2018 | 68.41 | 68.71 | 67.63 | 67.82 | 94,937 | -1.01(-1.47%) |
Apr 18, 2018 | 68.99 | 68.99 | 68.10 | 68.83 | 176,951 | +0.02(+0.03%) |
Apr 17, 2018 | 67.44 | 69.04 | 66.08 | 68.81 | 166,351 | +1.70(+2.53%) |
Apr 16, 2018 | 66.77 | 67.93 | 66.26 | 67.11 | 142,692 | +0.69(+1.04%) |
Apr 13, 2018 | 66.69 | 66.69 | 65.34 | 66.42 | 84,041 | +0.08(+0.12%) |
Apr 12, 2018 | 65.45 | 66.46 | 65.17 | 66.34 | 87,514 | +1.13(+1.73%) |
Apr 11, 2018 | 64.17 | 65.70 | 63.83 | 65.21 | 103,528 | +0.71(+1.10%) |
Apr 10, 2018 | 63.73 | 64.83 | 63.19 | 64.50 | 104,346 | +1.54(+2.45%) |
Apr 09, 2018 | 63.30 | 64.30 | 62.90 | 62.96 | 80,150 | -0.08(-0.13%) |
Apr 06, 2018 | 63.75 | 64.99 | 62.37 | 63.04 | 149,843 | -1.34(-2.08%) |
Apr 05, 2018 | 64.23 | 64.78 | 63.66 | 64.38 | 119,121 | +0.73(+1.15%) |
Apr 04, 2018 | 63.30 | 63.93 | 62.41 | 63.65 | 166,967 | -0.68(-1.06%) |
Apr 03, 2018 | 62.37 | 64.47 | 61.95 | 64.33 | 167,873 | +2.33(+3.76%) |
Apr 02, 2018 | 62.42 | 64.88 | 61.72 | 62.00 | 164,368 | -3.27(-5.01%) |
Mar 29, 2018 | 65.27 | 65.27 | 65.27 | 0 | +1.66(+2.61%) | |
Mar 28, 2018 | 63.68 | 64.12 | 61.51 | 63.61 | 140,245 | -0.09(-0.14%) |
Mar 27, 2018 | 65.28 | 65.28 | 63.49 | 63.70 | 187,683 | -1.21(-1.86%) |
Mar 26, 2018 | 65.46 | 65.46 | 63.78 | 64.91 | 212,880 | +0.53(+0.82%) |
Mar 23, 2018 | 65.41 | 66.35 | 64.20 | 64.38 | 196,580 | -0.86(-1.32%) |
Mar 22, 2018 | 66.92 | 68.18 | 65.22 | 65.24 | 439,362 | -2.23(-3.31%) |
Mar 21, 2018 | 67.26 | 68.23 | 67.09 | 67.47 | 93,167 | +0.23(+0.34%) |
Mar 20, 2018 | 66.94 | 67.49 | 66.94 | 67.24 | 125,651 | +0.40(+0.60%) |
Mar 19, 2018 | 67.40 | 67.53 | 65.81 | 66.84 | 241,691 | -0.83(-1.23%) |
Mar 16, 2018 | 66.72 | 67.95 | 66.53 | 67.67 | 249,698 | +0.95(+1.42%) |
Mar 15, 2018 | 67.29 | 68.14 | 66.64 | 66.72 | 138,152 | -0.59(-0.88%) |
Mar 14, 2018 | 67.98 | 68.07 | 67.00 | 67.31 | 154,482 | -0.42(-0.62%) |
Mar 13, 2018 | 68.44 | 69.27 | 67.54 | 67.73 | 106,784 | -0.46(-0.67%) |
Mar 12, 2018 | 68.74 | 69.39 | 67.76 | 68.19 | 180,316 | -0.27(-0.39%) |
Mar 09, 2018 | 67.64 | 69.00 | 67.14 | 68.46 | 303,385 | +1.38(+2.06%) |
Mar 08, 2018 | 67.10 | 67.61 | 66.39 | 67.08 | 154,855 | -0.02(-0.03%) |
Mar 07, 2018 | 65.49 | 67.83 | 65.49 | 67.10 | 264,205 | +1.55(+2.36%) |
Mar 06, 2018 | 64.63 | 65.77 | 64.00 | 65.55 | 319,872 | +1.56(+2.44%) |
Mar 05, 2018 | 63.01 | 64.36 | 62.66 | 63.99 | 419,092 | +0.66(+1.04%) |
Mar 02, 2018 | 61.53 | 63.57 | 61.51 | 63.33 | 297,290 | +1.18(+1.90%) |
Mar 01, 2018 | 63.33 | 63.75 | 61.63 | 62.15 | 209,558 | -0.99(-1.57%) |
Feb 28, 2018 | 64.72 | 64.72 | 63.13 | 63.14 | 145,900 | -1.14(-1.77%) |
Feb 27, 2018 | 64.48 | 65.00 | 64.13 | 64.28 | 287,459 | -0.14(-0.22%) |
Feb 26, 2018 | 64.03 | 64.95 | 63.65 | 64.42 | 221,523 | +0.38(+0.59%) |
Feb 23, 2018 | 63.92 | 64.27 | 63.27 | 64.04 | 231,291 | +0.55(+0.87%) |
Feb 22, 2018 | 63.21 | 63.49 | 379,901 | -0.51(-0.80%) | ||
Feb 21, 2018 | 63.32 | 65.55 | 63.10 | 64.00 | 295,600 | +0.89(+1.41%) |
Feb 20, 2018 | 63.03 | 63.94 | 62.18 | 63.11 | 187,240 | +0.03(+0.05%) |
Feb 16, 2018 | 63.08 | 63.08 | 63.08 | 0 | +1.12(+1.81%) | |
Feb 15, 2018 | 60.90 | 62.01 | 60.90 | 61.96 | 309,510 | +1.51(+2.50%) |
Feb 14, 2018 | 59.34 | 60.97 | 58.86 | 60.45 | 245,707 | +0.67(+1.12%) |
Feb 13, 2018 | 59.62 | 60.11 | 59.44 | 59.78 | 296,700 | -0.25(-0.42%) |
Feb 12, 2018 | 58.94 | 60.33 | 57.81 | 60.03 | 372,639 | +1.12(+1.90%) |
Feb 09, 2018 | 59.03 | 60.77 | 57.60 | 58.91 | 661,775 | +1.21(+2.10%) |
Feb 08, 2018 | 59.83 | 60.84 | 57.66 | 57.70 | 676,007 | -2.22(-3.70%) |
Feb 07, 2018 | 57.94 | 61.25 | 57.77 | 59.92 | 678,917 | +1.70(+2.92%) |
Feb 06, 2018 | 55.22 | 59.20 | 54.12 | 58.22 | 721,081 | +2.06(+3.67%) |
Feb 05, 2018 | 54.08 | 56.41 | 54.01 | 56.16 | 751,808 | +1.56(+2.86%) |
Feb 02, 2018 | 54.68 | 56.74 | 50.50 | 54.60 | 3,294,522 | -12.00(-18.02%) |
Feb 01, 2018 | 65.84 | 66.97 | 64.47 | 66.60 | 544,728 | +0.52(+0.79%) |
Jan 31, 2018 | 66.64 | 66.87 | 64.81 | 66.08 | 626,612 | -0.24(-0.36%) |
Jan 30, 2018 | 66.06 | 66.57 | 65.69 | 66.32 | 281,279 | -0.26(-0.39%) |
Jan 29, 2018 | 67.10 | 67.44 | 66.45 | 66.58 | 382,990 | -0.76(-1.13%) |
Jan 26, 2018 | 67.88 | 68.01 | 67.14 | 67.34 | 235,074 | -0.04(-0.06%) |
Jan 25, 2018 | 66.70 | 67.87 | 66.00 | 67.38 | 287,366 | +0.81(+1.22%) |
Jan 24, 2018 | 67.55 | 68.21 | 66.25 | 66.57 | 249,431 | -0.96(-1.42%) |
Jan 23, 2018 | 68.56 | 68.66 | 67.24 | 67.53 | 286,883 | -1.36(-1.97%) |
Jan 22, 2018 | 68.35 | 68.92 | 67.40 | 68.89 | 243,862 | +0.36(+0.53%) |
Jan 19, 2018 | 68.05 | 68.73 | 67.88 | 68.53 | 191,085 | +0.37(+0.54%) |
Jan 18, 2018 | 69.25 | 69.76 | 67.40 | 68.16 | 315,920 | -1.16(-1.67%) |
Jan 17, 2018 | 71.86 | 72.94 | 69.17 | 69.32 | 706,214 | -2.35(-3.28%) |
Jan 16, 2018 | 71.99 | 73.28 | 70.18 | 71.67 | 1,137,722 | +3.99(+5.90%) |
Jan 12, 2018 | 67.68 | 67.68 | 67.68 | 0 | +0.19(+0.28%) | |
Jan 11, 2018 | 67.27 | 67.96 | 66.53 | 67.49 | 292,680 | +0.28(+0.42%) |
Jan 10, 2018 | 67.67 | 67.21 | 470,665 | +2.43(+3.75%) | ||
Jan 09, 2018 | 66.20 | 66.34 | 64.69 | 64.78 | 296,463 | -1.43(-2.16%) |
Jan 08, 2018 | 66.39 | 66.82 | 65.45 | 66.21 | 286,095 | -0.47(-0.70%) |
Jan 05, 2018 | 66.26 | 66.73 | 65.75 | 66.68 | 164,191 | +0.47(+0.71%) |
Jan 04, 2018 | 65.81 | 66.38 | 65.04 | 66.21 | 257,154 | +0.56(+0.85%) |
Jan 03, 2018 | 65.33 | 65.89 | 65.19 | 65.65 | 231,404 | +0.53(+0.81%) |
Jan 02, 2018 | 64.85 | 65.83 | 63.42 | 65.12 | 173,727 | +0.74(+1.15%) |
Dec 29, 2017 | 64.38 | 64.38 | 64.38 | 0 | +0.46(+0.72%) | |
Dec 28, 2017 | 64.10 | 64.70 | 62.00 | 63.92 | 457,950 | -0.27(-0.42%) |
Dec 27, 2017 | 64.50 | 64.84 | 63.84 | 64.19 | 294,256 | -0.29(-0.45%) |
Dec 26, 2017 | 65.58 | 65.83 | 64.10 | 64.48 | 210,083 | -1.43(-2.17%) |
Dec 22, 2017 | 66.84 | 66.84 | 65.58 | 65.91 | 345,736 | -0.79(-1.18%) |
Dec 21, 2017 | 66.57 | 66.88 | 66.06 | 66.70 | 388,656 | +0.22(+0.33%) |
Dec 20, 2017 | 66.91 | 67.16 | 65.85 | 66.48 | 211,589 | +0.00(+0.00%) |
Dec 19, 2017 | 67.25 | 67.52 | 66.21 | 66.48 | 315,488 | -0.82(-1.22%) |
Dec 18, 2017 | 66.10 | 67.52 | 66.10 | 67.30 | 401,125 | +1.53(+2.33%) |
Dec 15, 2017 | 65.41 | 66.74 | 65.41 | 65.77 | 639,257 | +0.58(+0.89%) |
Dec 14, 2017 | 66.40 | 67.19 | 64.95 | 65.19 | 289,297 | -1.19(-1.79%) |
Dec 13, 2017 | 66.90 | 68.44 | 65.72 | 66.38 | 412,748 | -0.72(-1.07%) |
Dec 12, 2017 | 66.16 | 67.45 | 65.28 | 67.10 | 314,521 | +0.67(+1.01%) |
Dec 11, 2017 | 68.21 | 68.69 | 65.16 | 66.43 | 701,354 | -1.99(-2.91%) |
Dec 08, 2017 | 64.25 | 68.50 | 64.05 | 68.42 | 838,568 | +4.29(+6.69%) |
Dec 07, 2017 | 65.20 | 65.77 | 62.65 | 64.13 | 2,935,271 | +4.61(+7.75%) |
Dec 06, 2017 | 83.87 | 85.24 | 53.80 | 59.52 | 10,595,095 | -24.55(-29.20%) |
Dec 05, 2017 | 84.85 | 83.72 | 84.07 | 89,730 | +0.27(+0.32%) | |
Dec 04, 2017 | 85.26 | 85.59 | 83.80 | 83.80 | 139,829 | -0.70(-0.83%) |
Dec 01, 2017 | 86.76 | 84.21 | 84.50 | 223,509 | -2.16(-2.49%) | |
Nov 30, 2017 | 87.35 | 87.35 | 86.31 | 86.66 | 210,021 | -0.25(-0.29%) |
Nov 29, 2017 | 88.21 | 88.64 | 86.70 | 86.91 | 171,279 | -1.41(-1.60%) |
Nov 28, 2017 | 88.90 | 89.59 | 86.65 | 88.32 | 199,518 | -0.44(-0.50%) |
Nov 27, 2017 | 89.00 | 89.37 | 87.49 | 88.76 | 233,331 | -0.07(-0.08%) |
Nov 24, 2017 | 89.15 | 89.35 | 88.58 | 88.83 | 50,975 | -0.13(-0.15%) |
Nov 22, 2017 | 90.04 | 90.45 | 88.89 | 88.96 | 118,579 | -1.10(-1.22%) |
Nov 21, 2017 | 90.36 | 90.86 | 89.56 | 90.06 | 141,827 | +0.07(+0.08%) |
Nov 20, 2017 | 90.46 | 90.68 | 89.61 | 89.99 | 163,964 | -0.42(-0.46%) |
Nov 17, 2017 | 90.47 | 90.94 | 89.91 | 90.41 | 223,175 | -0.15(-0.17%) |
Nov 16, 2017 | 89.26 | 91.45 | 88.86 | 90.56 | 200,660 | +1.63(+1.83%) |
Nov 15, 2017 | 90.06 | 90.06 | 88.68 | 88.93 | 103,829 | -1.56(-1.72%) |
Nov 14, 2017 | 90.36 | 91.04 | 89.88 | 90.49 | 161,698 | -0.21(-0.23%) |
Nov 13, 2017 | 89.87 | 91.23 | 89.87 | 90.70 | 101,611 | +0.41(+0.45%) |
Nov 10, 2017 | 90.00 | 91.00 | 89.60 | 90.29 | 103,318 | +0.39(+0.43%) |
Nov 09, 2017 | 89.60 | 90.66 | 89.48 | 89.90 | 135,683 | -0.30(-0.33%) |
Nov 08, 2017 | 89.10 | 90.44 | 88.41 | 90.20 | 132,000 | +1.16(+1.30%) |
Nov 07, 2017 | 90.64 | 90.64 | 88.52 | 89.04 | 129,714 | -1.71(-1.88%) |
Nov 06, 2017 | 89.59 | 91.36 | 89.44 | 90.75 | 117,712 | +0.86(+0.96%) |
Nov 03, 2017 | 89.51 | 90.20 | 89.29 | 89.89 | 117,586 | +0.06(+0.07%) |
Nov 02, 2017 | 89.07 | 90.31 | 88.15 | 89.83 | 134,644 | +1.25(+1.41%) |
Nov 01, 2017 | 88.94 | 89.43 | 87.82 | 88.58 | 203,508 | +0.20(+0.23%) |
Oct 31, 2017 | 88.25 | 89.48 | 87.79 | 88.38 | 225,015 | +0.28(+0.32%) |
Oct 30, 2017 | 90.60 | 90.96 | 86.92 | 88.10 | 218,515 | -3.14(-3.44%) |
Oct 27, 2017 | 94.31 | 95.89 | 83.70 | 91.24 | 460,910 | -0.19(-0.21%) |
Oct 26, 2017 | 91.82 | 92.38 | 89.28 | 91.43 | 246,731 | +0.18(+0.20%) |
Oct 25, 2017 | 91.61 | 91.95 | 89.72 | 91.25 | 183,132 | -0.76(-0.83%) |
Oct 24, 2017 | 93.05 | 93.71 | 91.63 | 92.01 | 251,714 | -0.50(-0.54%) |
Oct 23, 2017 | 94.00 | 94.35 | 92.41 | 92.51 | 141,091 | -1.32(-1.41%) |
Oct 20, 2017 | 94.37 | 95.01 | 93.63 | 93.83 | 117,219 | +0.09(+0.10%) |
Oct 19, 2017 | 94.31 | 94.58 | 93.14 | 93.74 | 182,169 | -1.06(-1.12%) |
Oct 18, 2017 | 94.85 | 95.19 | 94.09 | 94.80 | 123,785 | +0.33(+0.35%) |
Oct 17, 2017 | 95.50 | 95.95 | 94.03 | 94.47 | 214,747 | -0.88(-0.92%) |
Oct 16, 2017 | 95.34 | 96.48 | 95.00 | 95.35 | 87,721 | -0.08(-0.08%) |
Oct 13, 2017 | 96.27 | 96.64 | 95.25 | 95.43 | 140,830 | -0.33(-0.34%) |
Oct 12, 2017 | 95.20 | 96.33 | 95.04 | 95.76 | 189,231 | +0.44(+0.46%) |
Oct 11, 2017 | 95.80 | 96.22 | 95.12 | 95.32 | 146,166 | +0.11(+0.12%) |
Oct 10, 2017 | 95.63 | 95.95 | 94.13 | 95.21 | 175,264 | -0.29(-0.30%) |
Oct 09, 2017 | 96.44 | 96.63 | 95.15 | 95.50 | 184,036 | -0.17(-0.18%) |
Oct 06, 2017 | 93.55 | 96.08 | 93.40 | 95.67 | 242,410 | +2.29(+2.45%) |
Oct 05, 2017 | 93.57 | 93.74 | 93.02 | 93.38 | 145,812 | +0.44(+0.47%) |
Oct 04, 2017 | 93.00 | 93.50 | 92.23 | 92.94 | 102,222 | +0.43(+0.46%) |
Oct 03, 2017 | 92.97 | 93.56 | 91.09 | 92.51 | 157,880 | +0.40(+0.43%) |
Oct 02, 2017 | 91.89 | 92.17 | 90.97 | 92.11 | 188,707 | +0.74(+0.81%) |
Sep 29, 2017 | 90.75 | 92.34 | 90.18 | 91.37 | 150,591 | +0.63(+0.69%) |
Sep 28, 2017 | 90.58 | 91.33 | 90.04 | 90.74 | 132,621 | +0.13(+0.14%) |
Sep 27, 2017 | 88.47 | 92.03 | 87.75 | 90.61 | 218,188 | +2.62(+2.98%) |
Sep 26, 2017 | 86.29 | 88.58 | 86.19 | 87.99 | 144,873 | +2.18(+2.54%) |
Sep 25, 2017 | 86.59 | 86.91 | 85.40 | 85.81 | 89,614 | -1.08(-1.24%) |
Sep 22, 2017 | 86.80 | 87.91 | 85.97 | 86.89 | 68,564 | +0.14(+0.16%) |
Sep 21, 2017 | 86.27 | 87.05 | 83.90 | 86.75 | 64,929 | +0.26(+0.30%) |
Sep 20, 2017 | 86.47 | 86.88 | 85.41 | 86.49 | 73,642 | +0.33(+0.38%) |
Sep 19, 2017 | 85.45 | 86.59 | 85.45 | 86.16 | 146,491 | +0.57(+0.67%) |
Sep 18, 2017 | 84.30 | 85.87 | 83.69 | 85.59 | 141,602 | +1.32(+1.57%) |
Sep 15, 2017 | 83.00 | 84.50 | 82.39 | 84.27 | 168,467 | +1.28(+1.54%) |
Sep 14, 2017 | 82.37 | 83.11 | 82.02 | 82.99 | 96,942 | +0.46(+0.56%) |
Sep 13, 2017 | 82.50 | 83.02 | 82.24 | 82.53 | 92,462 | -0.25(-0.30%) |
Sep 12, 2017 | 82.28 | 83.08 | 81.10 | 82.78 | 103,499 | +0.82(+1.00%) |
Sep 11, 2017 | 82.46 | 82.88 | 81.55 | 81.96 | 153,552 | -0.43(-0.52%) |
Sep 08, 2017 | 83.89 | 83.89 | 81.96 | 82.39 | 128,190 | -1.02(-1.22%) |
Sep 07, 2017 | 83.89 | 83.89 | 82.65 | 83.41 | 136,063 | -0.20(-0.24%) |
Sep 06, 2017 | 83.94 | 83.95 | 82.78 | 83.61 | 113,118 | +0.09(+0.11%) |
Sep 05, 2017 | 83.12 | 83.95 | 82.34 | 83.52 | 165,802 | +0.07(+0.08%) |
Sep 01, 2017 | 83.62 | 84.10 | 82.97 | 83.45 | 96,278 | +0.39(+0.47%) |
Aug 31, 2017 | 83.09 | 84.19 | 82.94 | 83.06 | 118,027 | -0.12(-0.14%) |
Aug 30, 2017 | 83.12 | 83.85 | 82.15 | 83.18 | 201,670 | -0.50(-0.60%) |
Aug 29, 2017 | 82.89 | 84.46 | 82.44 | 83.68 | 203,351 | +0.72(+0.87%) |
Aug 28, 2017 | 83.99 | 84.05 | 81.66 | 82.96 | 327,330 | -0.87(-1.04%) |
Aug 25, 2017 | 81.88 | 86.14 | 80.59 | 83.83 | 806,291 | +4.60(+5.81%) |
Aug 24, 2017 | 78.61 | 79.60 | 78.52 | 79.23 | 179,364 | +0.46(+0.58%) |
Aug 23, 2017 | 79.04 | 79.39 | 78.04 | 78.77 | 199,929 | -0.19(-0.24%) |
Aug 22, 2017 | 78.66 | 79.76 | 78.50 | 78.96 | 114,637 | +0.59(+0.75%) |
Aug 21, 2017 | 78.48 | 78.65 | 77.54 | 78.37 | 71,898 | -0.06(-0.08%) |
Aug 18, 2017 | 78.47 | 79.30 | 78.09 | 78.43 | 78,330 | -0.42(-0.53%) |
Aug 17, 2017 | 80.07 | 80.25 | 78.72 | 78.85 | 111,490 | -1.29(-1.61%) |
Aug 16, 2017 | 81.41 | 81.92 | 79.87 | 80.14 | 76,501 | -1.43(-1.75%) |
Aug 15, 2017 | 82.23 | 83.54 | 81.40 | 81.57 | 215,204 | -0.54(-0.66%) |
Aug 14, 2017 | 81.54 | 82.24 | 80.79 | 82.11 | 137,819 | +1.13(+1.40%) |
Aug 11, 2017 | 80.97 | 81.30 | 79.59 | 80.98 | 91,428 | +0.38(+0.47%) |
Aug 10, 2017 | 79.85 | 81.44 | 79.67 | 80.60 | 97,435 | +1.00(+1.26%) |
Aug 09, 2017 | 79.11 | 80.29 | 78.46 | 79.60 | 121,911 | +0.25(+0.32%) |
Aug 08, 2017 | 80.01 | 81.10 | 79.24 | 79.35 | 41,041 | -0.53(-0.66%) |
Aug 07, 2017 | 79.28 | 80.27 | 79.07 | 79.88 | 37,133 | +0.58(+0.73%) |
Aug 04, 2017 | 79.14 | 79.76 | 79.02 | 79.30 | 41,771 | +0.18(+0.23%) |
Aug 03, 2017 | 78.87 | 79.39 | 78.58 | 79.12 | 46,802 | +0.24(+0.30%) |
Aug 02, 2017 | 80.84 | 80.84 | 78.65 | 78.88 | 86,042 | -1.84(-2.28%) |
Aug 01, 2017 | 80.42 | 81.51 | 79.94 | 80.72 | 69,858 | +0.75(+0.94%) |
Jul 31, 2017 | 79.60 | 80.86 | 79.09 | 79.97 | 156,645 | +0.36(+0.45%) |
Jul 28, 2017 | 79.16 | 80.20 | 78.84 | 79.61 | 69,742 | +0.02(+0.03%) |
Jul 27, 2017 | 80.25 | 80.34 | 78.37 | 79.59 | 97,628 | -0.31(-0.39%) |
Jul 26, 2017 | 80.25 | 80.25 | 79.32 | 79.90 | 57,837 | -0.09(-0.11%) |
Jul 25, 2017 | 80.00 | 80.06 | 79.61 | 79.99 | 71,926 | +0.62(+0.78%) |
Jul 24, 2017 | 78.50 | 79.63 | 78.50 | 79.37 | 80,309 | +0.80(+1.02%) |
Jul 21, 2017 | 79.17 | 79.17 | 78.40 | 78.57 | 59,754 | -0.34(-0.43%) |
Jul 20, 2017 | 78.48 | 79.33 | 78.41 | 78.91 | 61,354 | +0.31(+0.39%) |
Jul 19, 2017 | 77.52 | 78.76 | 77.48 | 78.60 | 59,809 | +1.12(+1.45%) |
Jul 18, 2017 | 77.66 | 78.09 | 77.00 | 77.48 | 83,438 | -0.55(-0.70%) |
Jul 17, 2017 | 78.25 | 78.55 | 77.10 | 78.03 | 69,135 | -0.23(-0.29%) |
Jul 14, 2017 | 77.73 | 78.63 | 77.45 | 78.26 | 99,047 | +0.29(+0.37%) |
Jul 13, 2017 | 77.72 | 78.40 | 76.86 | 77.97 | 186,065 | +0.24(+0.31%) |
Jul 12, 2017 | 77.24 | 78.34 | 76.70 | 77.73 | 177,243 | +1.07(+1.40%) |
Jul 11, 2017 | 76.44 | 77.39 | 76.36 | 76.66 | 134,330 | +0.41(+0.54%) |
Jul 10, 2017 | 76.38 | 76.80 | 75.46 | 76.25 | 92,473 | -0.38(-0.50%) |
Jul 07, 2017 | 75.35 | 76.84 | 75.20 | 76.63 | 196,491 | +1.57(+2.09%) |
Jul 06, 2017 | 75.61 | 75.69 | 74.96 | 75.06 | 155,039 | -1.04(-1.37%) |
Jul 05, 2017 | 76.26 | 77.17 | 75.57 | 76.10 | 119,402 | -0.16(-0.21%) |
Jul 03, 2017 | 75.49 | 77.11 | 75.28 | 76.26 | 116,177 | +1.11(+1.48%) |
Jun 30, 2017 | 75.31 | 76.44 | 74.74 | 75.15 | 139,652 | +0.15(+0.20%) |
Jun 29, 2017 | 75.50 | 75.77 | 74.38 | 75.00 | 137,408 | -0.23(-0.31%) |
Jun 28, 2017 | 74.54 | 75.51 | 73.78 | 75.23 | 96,350 | +1.23(+1.66%) |
Jun 27, 2017 | 74.84 | 75.03 | 73.78 | 74.00 | 123,983 | -0.73(-0.98%) |
Jun 26, 2017 | 74.68 | 75.12 | 74.00 | 74.73 | 113,395 | +0.43(+0.58%) |
Jun 23, 2017 | 73.62 | 74.91 | 73.08 | 74.30 | 713,243 | +0.64(+0.87%) |
Jun 22, 2017 | 73.10 | 74.84 | 72.10 | 73.66 | 161,931 | +0.45(+0.61%) |
Jun 21, 2017 | 73.17 | 75.81 | 72.43 | 73.21 | 199,712 | +0.10(+0.14%) |
Jun 20, 2017 | 74.65 | 75.22 | 72.91 | 73.11 | 141,368 | -1.78(-2.38%) |
Jun 19, 2017 | 75.15 | 75.51 | 74.79 | 74.89 | 127,653 | +0.01(+0.01%) |
Jun 16, 2017 | 74.80 | 75.32 | 74.53 | 74.88 | 364,746 | -0.32(-0.43%) |
Jun 15, 2017 | 75.36 | 75.80 | 74.58 | 75.20 | 136,570 | -0.90(-1.18%) |
Jun 14, 2017 | 77.72 | 77.80 | 76.05 | 76.10 | 148,405 | -1.64(-2.11%) |
Jun 13, 2017 | 78.69 | 78.95 | 77.64 | 77.74 | 66,797 | -0.77(-0.98%) |
Jun 12, 2017 | 78.55 | 78.86 | 77.61 | 78.51 | 93,772 | -0.41(-0.52%) |
Jun 09, 2017 | 78.70 | 79.90 | 78.28 | 78.92 | 103,493 | +0.25(+0.32%) |
Jun 08, 2017 | 78.16 | 78.91 | 77.58 | 78.67 | 191,728 | +0.28(+0.36%) |
Jun 07, 2017 | 79.59 | 80.08 | 78.32 | 78.39 | 111,014 | -1.32(-1.66%) |
Jun 06, 2017 | 80.21 | 80.67 | 79.65 | 79.71 | 136,351 | -0.66(-0.82%) |
Jun 05, 2017 | 81.43 | 81.72 | 80.32 | 80.37 | 93,542 | -1.43(-1.75%) |
Jun 02, 2017 | 80.58 | 82.26 | 80.51 | 81.80 | 141,225 | +1.59(+1.98%) |
Jun 01, 2017 | 79.52 | 80.56 | 78.37 | 80.21 | 157,005 | +1.02(+1.29%) |
May 31, 2017 | 79.40 | 79.40 | 78.23 | 79.19 | 77,412 | -0.03(-0.04%) |
May 30, 2017 | 79.55 | 79.99 | 79.10 | 79.22 | 92,653 | -0.38(-0.48%) |
May 26, 2017 | 80.87 | 80.88 | 79.50 | 79.60 | 60,257 | -0.67(-0.83%) |
May 25, 2017 | 78.24 | 80.82 | 78.04 | 80.27 | 149,771 | +2.15(+2.75%) |
May 24, 2017 | 77.74 | 78.49 | 77.38 | 78.12 | 147,707 | +0.52(+0.67%) |
May 23, 2017 | 77.97 | 78.11 | 77.22 | 77.60 | 61,583 | +0.02(+0.03%) |
May 22, 2017 | 77.19 | 77.66 | 77.00 | 77.58 | 51,084 | +0.57(+0.74%) |
May 19, 2017 | 76.81 | 77.64 | 75.11 | 77.01 | 132,213 | +0.42(+0.55%) |
May 18, 2017 | 76.81 | 77.52 | 76.53 | 76.59 | 109,715 | -0.28(-0.36%) |
May 17, 2017 | 77.32 | 77.68 | 76.49 | 76.87 | 138,334 | -1.13(-1.45%) |
May 16, 2017 | 78.44 | 78.62 | 77.64 | 78.00 | 121,309 | -0.17(-0.22%) |
May 15, 2017 | 77.87 | 78.57 | 77.63 | 78.17 | 186,940 | +0.63(+0.81%) |
May 12, 2017 | 78.61 | 78.77 | 77.53 | 77.54 | 98,899 | -1.34(-1.70%) |
May 11, 2017 | 78.95 | 79.32 | 78.45 | 78.88 | 88,540 | -0.39(-0.49%) |
May 10, 2017 | 78.92 | 79.81 | 78.11 | 79.27 | 111,736 | +0.90(+1.15%) |
May 09, 2017 | 78.70 | 78.99 | 77.88 | 78.37 | 98,019 | -0.23(-0.29%) |
May 08, 2017 | 78.19 | 78.87 | 78.19 | 78.60 | 119,749 | +0.23(+0.29%) |
May 05, 2017 | 77.95 | 78.54 | 77.17 | 78.37 | 93,310 | +0.72(+0.93%) |
May 04, 2017 | 77.31 | 77.90 | 76.59 | 77.65 | 174,211 | +0.35(+0.45%) |
May 03, 2017 | 78.05 | 78.79 | 77.17 | 77.30 | 168,471 | -0.89(-1.14%) |
May 02, 2017 | 78.81 | 79.27 | 77.76 | 78.19 | 225,714 | -0.47(-0.60%) |