Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.50 | 94.14 | 92.84 | 92.84 | 562,139 | -0.36(-0.39%) |
May 30, 2018 | 94.61 | 95.26 | 93.17 | 93.20 | 499,954 | -0.70(-0.75%) |
May 29, 2018 | 92.49 | 93.99 | 91.88 | 93.90 | 552,509 | +0.67(+0.72%) |
May 25, 2018 | 93.23 | 93.23 | 93.23 | 0 | +0.64(+0.69%) | |
May 24, 2018 | 92.54 | 93.03 | 91.96 | 92.59 | 265,102 | +0.33(+0.36%) |
May 23, 2018 | 90.81 | 92.30 | 90.81 | 92.26 | 457,241 | +0.56(+0.61%) |
May 22, 2018 | 93.54 | 93.80 | 91.62 | 91.70 | 322,700 | -1.61(-1.73%) |
May 21, 2018 | 93.91 | 94.46 | 92.76 | 93.31 | 494,005 | -0.16(-0.17%) |
May 18, 2018 | 92.85 | 94.12 | 92.73 | 93.47 | 460,844 | +0.66(+0.71%) |
May 17, 2018 | 91.65 | 92.87 | 91.65 | 92.81 | 552,989 | +1.06(+1.16%) |
May 16, 2018 | 91.28 | 92.08 | 90.80 | 91.75 | 517,121 | +0.75(+0.82%) |
May 15, 2018 | 89.67 | 91.13 | 89.36 | 91.00 | 585,426 | +0.50(+0.55%) |
May 14, 2018 | 92.09 | 92.12 | 89.87 | 90.50 | 361,509 | -1.13(-1.23%) |
May 11, 2018 | 92.19 | 92.54 | 91.55 | 91.63 | 328,547 | -0.83(-0.90%) |
May 10, 2018 | 90.64 | 92.95 | 90.60 | 92.46 | 1,051,311 | +2.16(+2.39%) |
May 09, 2018 | 89.11 | 90.43 | 89.01 | 90.30 | 265,223 | +1.07(+1.20%) |
May 08, 2018 | 88.96 | 89.87 | 88.56 | 89.23 | 336,867 | -0.11(-0.12%) |
May 07, 2018 | 88.25 | 90.20 | 88.09 | 89.34 | 338,559 | +1.15(+1.30%) |
May 04, 2018 | 86.53 | 89.10 | 86.36 | 88.19 | 296,711 | +1.15(+1.32%) |
May 03, 2018 | 85.51 | 87.44 | 85.13 | 87.04 | 360,058 | +1.26(+1.47%) |
May 02, 2018 | 85.63 | 86.71 | 85.33 | 85.78 | 301,878 | +0.15(+0.18%) |
May 01, 2018 | 84.60 | 85.84 | 83.70 | 85.63 | 321,055 | +1.01(+1.19%) |
Apr 30, 2018 | 85.30 | 86.05 | 84.41 | 84.62 | 278,127 | -0.37(-0.44%) |
Apr 27, 2018 | 84.99 | 85.45 | 84.09 | 84.99 | 535,284 | +0.43(+0.51%) |
Apr 26, 2018 | 83.40 | 84.89 | 83.28 | 84.56 | 276,268 | +1.69(+2.04%) |
Apr 25, 2018 | 84.15 | 84.27 | 82.50 | 82.87 | 337,473 | -1.15(-1.37%) |
Apr 24, 2018 | 86.12 | 86.55 | 83.66 | 84.02 | 274,810 | -1.44(-1.68%) |
Apr 23, 2018 | 85.89 | 86.84 | 85.03 | 85.46 | 313,180 | -0.26(-0.30%) |
Apr 20, 2018 | 86.17 | 86.64 | 85.33 | 85.72 | 313,903 | -0.64(-0.74%) |
Apr 19, 2018 | 86.59 | 87.08 | 85.97 | 86.36 | 561,058 | -0.43(-0.50%) |
Apr 18, 2018 | 85.49 | 87.07 | 84.72 | 86.79 | 585,070 | +1.04(+1.21%) |
Apr 17, 2018 | 83.46 | 86.01 | 83.46 | 85.75 | 564,552 | +2.99(+3.61%) |
Apr 16, 2018 | 82.26 | 83.36 | 81.86 | 82.76 | 761,326 | +0.90(+1.10%) |
Apr 13, 2018 | 83.12 | 83.16 | 81.44 | 81.86 | 473,177 | -0.94(-1.14%) |
Apr 12, 2018 | 82.76 | 83.30 | 82.41 | 82.80 | 473,470 | +0.56(+0.68%) |
Apr 11, 2018 | 81.29 | 83.08 | 81.28 | 82.24 | 504,946 | +0.43(+0.53%) |
Apr 10, 2018 | 81.49 | 82.33 | 80.71 | 81.81 | 679,029 | +1.62(+2.02%) |
Apr 09, 2018 | 81.20 | 81.78 | 80.14 | 80.19 | 303,776 | -0.72(-0.89%) |
Apr 06, 2018 | 80.41 | 81.90 | 80.24 | 80.91 | 777,067 | -0.34(-0.42%) |
Apr 05, 2018 | 81.24 | 81.68 | 80.33 | 81.25 | 884,622 | +0.49(+0.61%) |
Apr 04, 2018 | 77.37 | 80.96 | 77.37 | 80.76 | 1,061,190 | +2.01(+2.55%) |
Apr 03, 2018 | 79.74 | 79.74 | 77.56 | 78.75 | 584,662 | +0.08(+0.10%) |
Apr 02, 2018 | 80.07 | 80.89 | 77.57 | 78.67 | 658,284 | -2.16(-2.67%) |
Mar 29, 2018 | 80.83 | 80.83 | 80.83 | 0 | +1.62(+2.05%) | |
Mar 28, 2018 | 79.78 | 80.43 | 78.03 | 79.21 | 756,584 | -0.76(-0.95%) |
Mar 27, 2018 | 83.70 | 84.06 | 79.33 | 79.97 | 596,449 | -3.32(-3.99%) |
Mar 26, 2018 | 81.98 | 83.35 | 81.15 | 83.29 | 477,183 | +2.68(+3.32%) |
Mar 23, 2018 | 83.38 | 83.50 | 80.52 | 80.61 | 855,988 | -2.38(-2.87%) |
Mar 22, 2018 | 85.37 | 85.70 | 82.92 | 82.99 | 601,933 | -3.32(-3.85%) |
Mar 21, 2018 | 85.27 | 86.60 | 85.24 | 86.31 | 793,775 | +0.80(+0.94%) |
Mar 20, 2018 | 84.84 | 85.67 | 83.64 | 85.51 | 699,915 | +0.64(+0.75%) |
Mar 19, 2018 | 84.41 | 85.03 | 83.00 | 84.87 | 807,579 | -0.06(-0.07%) |
Mar 16, 2018 | 85.67 | 85.75 | 84.04 | 84.93 | 684,040 | -0.67(-0.78%) |
Mar 15, 2018 | 86.52 | 86.70 | 85.08 | 85.60 | 602,292 | -1.12(-1.29%) |
Mar 14, 2018 | 87.62 | 87.62 | 85.79 | 86.72 | 670,007 | -0.26(-0.30%) |
Mar 13, 2018 | 89.24 | 89.70 | 86.65 | 86.98 | 1,078,755 | -1.66(-1.87%) |
Mar 12, 2018 | 88.12 | 88.97 | 86.82 | 88.64 | 1,128,088 | +0.69(+0.78%) |
Mar 09, 2018 | 89.15 | 89.19 | 87.34 | 87.95 | 2,272,299 | -0.27(-0.31%) |
Mar 08, 2018 | 88.97 | 91.03 | 87.91 | 88.22 | 1,619,529 | -2.95(-3.24%) |
Mar 07, 2018 | 91.17 | 1,987,002 | +5.94(+6.97%) | |||
Mar 06, 2018 | 85.19 | 85.70 | 84.29 | 85.23 | 1,066,269 | +0.29(+0.34%) |
Mar 05, 2018 | 82.50 | 85.20 | 82.47 | 84.94 | 639,237 | +1.97(+2.37%) |
Mar 02, 2018 | 80.43 | 83.13 | 80.07 | 82.97 | 451,072 | +1.94(+2.39%) |
Mar 01, 2018 | 80.65 | 81.29 | 78.96 | 81.03 | 774,010 | +0.71(+0.88%) |
Feb 28, 2018 | 82.29 | 82.51 | 80.30 | 80.32 | 480,710 | -1.44(-1.76%) |
Feb 27, 2018 | 82.58 | 83.40 | 81.67 | 81.76 | 477,039 | -0.84(-1.02%) |
Feb 26, 2018 | 81.62 | 82.91 | 80.75 | 82.60 | 268,139 | +1.42(+1.75%) |
Feb 23, 2018 | 80.02 | 81.18 | 79.55 | 81.18 | 258,080 | +1.29(+1.61%) |
Feb 22, 2018 | 79.67 | 79.89 | 390,121 | -1.69(-2.07%) | ||
Feb 21, 2018 | 82.65 | 83.19 | 81.52 | 81.58 | 480,196 | -0.97(-1.18%) |
Feb 20, 2018 | 81.46 | 82.70 | 81.27 | 82.55 | 522,105 | +0.67(+0.82%) |
Feb 16, 2018 | 81.88 | 81.88 | 81.88 | 0 | -0.10(-0.12%) | |
Feb 15, 2018 | 80.17 | 82.57 | 80.17 | 81.98 | 586,873 | +2.31(+2.90%) |
Feb 14, 2018 | 76.88 | 79.93 | 76.88 | 79.67 | 395,311 | +2.41(+3.12%) |
Feb 13, 2018 | 77.32 | 78.19 | 76.73 | 77.26 | 357,418 | -0.33(-0.43%) |
Feb 12, 2018 | 75.49 | 78.23 | 75.31 | 77.59 | 527,393 | +2.32(+3.08%) |
Feb 09, 2018 | 75.90 | 76.41 | 72.56 | 75.27 | 661,275 | -0.06(-0.08%) |
Feb 08, 2018 | 76.95 | 77.04 | 75.33 | 75.33 | 1,467,737 | -1.32(-1.72%) |
Feb 07, 2018 | 76.86 | 77.75 | 76.49 | 76.65 | 340,597 | -0.13(-0.17%) |
Feb 06, 2018 | 74.59 | 76.88 | 74.00 | 76.78 | 452,186 | +0.19(+0.25%) |
Feb 05, 2018 | 77.39 | 78.23 | 75.63 | 76.59 | 402,167 | -1.41(-1.81%) |
Feb 02, 2018 | 78.45 | 79.03 | 77.73 | 78.00 | 399,421 | -0.47(-0.60%) |
Feb 01, 2018 | 79.17 | 79.54 | 78.14 | 78.47 | 242,511 | -0.98(-1.23%) |
Jan 31, 2018 | 79.68 | 80.06 | 79.04 | 79.45 | 341,185 | +0.00(+0.00%) |
Jan 30, 2018 | 79.40 | 79.98 | 78.74 | 79.45 | 341,989 | -0.37(-0.46%) |
Jan 29, 2018 | 80.46 | 80.79 | 79.71 | 79.82 | 502,144 | -0.66(-0.82%) |
Jan 26, 2018 | 79.74 | 80.51 | 79.31 | 80.48 | 301,054 | +1.30(+1.64%) |
Jan 25, 2018 | 78.82 | 79.23 | 78.75 | 79.18 | 467,877 | +0.88(+1.12%) |
Jan 24, 2018 | 78.54 | 78.89 | 77.45 | 78.30 | 373,795 | +0.06(+0.08%) |
Jan 23, 2018 | 77.15 | 78.32 | 76.70 | 78.24 | 368,347 | +1.13(+1.47%) |
Jan 22, 2018 | 77.05 | 77.13 | 76.59 | 77.11 | 606,032 | +0.00(+0.00%) |
Jan 19, 2018 | 76.99 | 77.25 | 76.67 | 77.11 | 358,391 | +0.43(+0.56%) |
Jan 18, 2018 | 75.87 | 77.16 | 75.70 | 76.68 | 740,019 | +1.04(+1.37%) |
Jan 17, 2018 | 76.12 | 76.12 | 74.54 | 75.64 | 565,891 | +0.19(+0.25%) |
Jan 16, 2018 | 77.99 | 77.99 | 75.33 | 75.45 | 471,493 | -1.90(-2.46%) |
Jan 12, 2018 | 77.35 | 77.35 | 77.35 | 0 | +0.04(+0.05%) | |
Jan 11, 2018 | 76.81 | 77.35 | 76.44 | 77.31 | 263,795 | +0.63(+0.82%) |
Jan 10, 2018 | 77.00 | 77.47 | 75.77 | 76.68 | 438,483 | -0.52(-0.67%) |
Jan 09, 2018 | 77.13 | 77.13 | 76.26 | 77.20 | 375,917 | +0.12(+0.16%) |
Jan 08, 2018 | 76.93 | 77.53 | 76.44 | 77.08 | 905,796 | +0.04(+0.05%) |
Jan 05, 2018 | 77.00 | 77.46 | 76.09 | 77.04 | 428,138 | +0.45(+0.59%) |
Jan 04, 2018 | 75.64 | 76.93 | 75.64 | 76.59 | 620,749 | +1.04(+1.38%) |
Jan 03, 2018 | 74.56 | 75.94 | 74.30 | 75.55 | 564,641 | +1.09(+1.46%) |
Jan 02, 2018 | 74.53 | 74.58 | 73.88 | 74.46 | 423,812 | +0.20(+0.27%) |
Dec 29, 2017 | 74.26 | 74.26 | 74.26 | 0 | +0.34(+0.46%) | |
Dec 28, 2017 | 73.76 | 74.04 | 73.56 | 73.92 | 267,295 | +0.25(+0.34%) |
Dec 27, 2017 | 73.58 | 74.61 | 73.45 | 73.67 | 221,508 | +0.11(+0.15%) |
Dec 26, 2017 | 73.17 | 73.69 | 72.90 | 73.56 | 162,052 | +0.05(+0.07%) |
Dec 22, 2017 | 73.86 | 73.86 | 72.90 | 73.51 | 238,572 | -0.35(-0.47%) |
Dec 21, 2017 | 73.78 | 74.07 | 73.13 | 73.86 | 804,339 | +0.10(+0.14%) |
Dec 20, 2017 | 73.81 | 74.35 | 72.04 | 73.76 | 783,756 | +0.45(+0.61%) |
Dec 19, 2017 | 74.08 | 74.66 | 73.06 | 73.31 | 660,566 | -1.03(-1.39%) |
Dec 18, 2017 | 74.74 | 75.00 | 74.05 | 74.34 | 409,562 | +0.11(+0.15%) |
Dec 15, 2017 | 73.49 | 74.37 | 73.04 | 74.23 | 477,011 | +0.87(+1.19%) |
Dec 14, 2017 | 73.81 | 74.67 | 73.24 | 73.36 | 325,284 | -0.25(-0.34%) |
Dec 13, 2017 | 73.90 | 74.79 | 73.37 | 73.61 | 653,838 | +0.00(+0.00%) |
Dec 12, 2017 | 73.40 | 74.70 | 73.19 | 73.61 | 654,239 | +0.05(+0.07%) |
Dec 11, 2017 | 72.75 | 73.73 | 72.74 | 73.56 | 789,330 | +0.69(+0.95%) |
Dec 08, 2017 | 73.00 | 73.55 | 72.38 | 72.87 | 952,253 | +0.14(+0.19%) |
Dec 07, 2017 | 71.20 | 72.77 | 71.20 | 72.73 | 741,399 | +1.41(+1.98%) |
Dec 06, 2017 | 70.23 | 71.43 | 70.20 | 71.32 | 585,730 | +0.87(+1.23%) |
Dec 05, 2017 | 70.25 | 71.58 | 70.06 | 70.45 | 1,049,680 | -0.02(-0.03%) |
Dec 04, 2017 | 73.40 | 73.62 | 70.31 | 70.47 | 1,625,422 | -2.68(-3.66%) |
Dec 01, 2017 | 74.15 | 74.18 | 72.68 | 73.15 | 1,383,280 | -1.24(-1.67%) |
Nov 30, 2017 | 75.75 | 75.75 | 72.35 | 74.39 | 2,379,469 | -2.57(-3.34%) |
Nov 29, 2017 | 81.24 | 81.37 | 76.14 | 76.96 | 1,509,270 | -4.55(-5.58%) |
Nov 28, 2017 | 81.99 | 81.99 | 80.19 | 81.51 | 759,117 | -0.09(-0.11%) |
Nov 27, 2017 | 82.75 | 83.05 | 81.51 | 81.60 | 633,033 | -1.17(-1.41%) |
Nov 24, 2017 | 82.28 | 82.85 | 82.02 | 82.77 | 203,574 | +0.89(+1.09%) |
Nov 22, 2017 | 82.18 | 82.25 | 81.50 | 81.88 | 310,429 | -0.16(-0.20%) |
Nov 21, 2017 | 82.41 | 83.52 | 81.76 | 82.04 | 625,385 | +0.16(+0.20%) |
Nov 20, 2017 | 81.49 | 82.31 | 81.49 | 81.88 | 438,760 | +0.39(+0.48%) |
Nov 17, 2017 | 81.18 | 81.82 | 81.01 | 81.49 | 513,373 | +0.31(+0.38%) |
Nov 16, 2017 | 79.75 | 81.46 | 79.64 | 81.18 | 533,438 | +1.88(+2.37%) |
Nov 15, 2017 | 79.23 | 79.50 | 78.59 | 79.30 | 336,068 | -0.58(-0.73%) |
Nov 14, 2017 | 79.65 | 80.13 | 79.42 | 79.88 | 243,324 | +0.06(+0.08%) |
Nov 13, 2017 | 80.00 | 80.26 | 79.60 | 79.82 | 297,711 | -0.49(-0.61%) |
Nov 10, 2017 | 79.02 | 80.40 | 78.74 | 80.31 | 285,776 | +1.00(+1.26%) |
Nov 09, 2017 | 80.51 | 80.51 | 78.30 | 79.31 | 708,334 | -1.51(-1.87%) |
Nov 08, 2017 | 80.00 | 81.17 | 79.68 | 80.82 | 340,621 | +0.74(+0.92%) |
Nov 07, 2017 | 81.60 | 82.08 | 79.06 | 80.08 | 680,959 | -1.46(-1.79%) |
Nov 06, 2017 | 81.88 | 83.47 | 81.51 | 81.54 | 803,673 | +0.58(+0.72%) |
Nov 03, 2017 | 80.16 | 81.35 | 79.72 | 80.96 | 637,212 | +0.55(+0.68%) |
Nov 02, 2017 | 77.69 | 80.67 | 77.64 | 80.41 | 511,824 | +2.48(+3.18%) |
Nov 01, 2017 | 80.77 | 80.77 | 77.31 | 77.93 | 660,760 | -2.05(-2.56%) |
Oct 31, 2017 | 77.59 | 80.58 | 77.27 | 79.98 | 897,693 | +2.58(+3.33%) |
Oct 30, 2017 | 77.86 | 77.94 | 76.38 | 77.40 | 333,117 | -0.30(-0.39%) |
Oct 27, 2017 | 77.56 | 78.00 | 76.90 | 77.70 | 426,027 | +0.48(+0.62%) |
Oct 26, 2017 | 77.44 | 77.78 | 76.75 | 77.22 | 384,931 | -0.16(-0.21%) |
Oct 25, 2017 | 78.21 | 78.49 | 77.12 | 77.38 | 629,426 | -0.81(-1.04%) |
Oct 24, 2017 | 78.13 | 78.71 | 77.77 | 78.19 | 227,637 | +0.03(+0.04%) |
Oct 23, 2017 | 78.10 | 78.98 | 77.47 | 78.16 | 379,395 | +0.39(+0.50%) |
Oct 20, 2017 | 77.99 | 78.82 | 77.69 | 77.77 | 395,596 | +0.38(+0.49%) |
Oct 19, 2017 | 76.37 | 77.39 | 75.63 | 77.39 | 402,046 | +0.85(+1.11%) |
Oct 18, 2017 | 77.40 | 77.68 | 76.32 | 76.54 | 638,365 | -0.67(-0.87%) |
Oct 17, 2017 | 77.92 | 78.14 | 77.08 | 77.21 | 418,515 | -0.95(-1.22%) |
Oct 16, 2017 | 78.51 | 78.79 | 78.10 | 78.16 | 205,530 | -0.14(-0.18%) |
Oct 13, 2017 | 79.71 | 79.81 | 78.11 | 78.30 | 441,684 | -1.34(-1.68%) |
Oct 12, 2017 | 79.38 | 79.94 | 79.21 | 79.64 | 457,493 | +0.26(+0.33%) |
Oct 11, 2017 | 78.70 | 79.42 | 77.76 | 79.38 | 623,950 | +0.82(+1.04%) |
Oct 10, 2017 | 77.80 | 79.54 | 77.80 | 78.56 | 927,856 | +0.86(+1.11%) |
Oct 09, 2017 | 77.99 | 78.28 | 77.30 | 77.70 | 299,781 | -0.54(-0.69%) |
Oct 06, 2017 | 77.28 | 78.29 | 76.94 | 78.24 | 550,923 | +0.77(+0.99%) |
Oct 05, 2017 | 77.40 | 77.76 | 76.45 | 77.47 | 426,075 | +0.08(+0.10%) |
Oct 04, 2017 | 77.82 | 78.00 | 77.01 | 77.39 | 410,943 | -0.23(-0.30%) |
Oct 03, 2017 | 77.67 | 78.15 | 77.27 | 77.62 | 708,119 | +0.09(+0.12%) |
Oct 02, 2017 | 77.94 | 78.73 | 77.04 | 77.53 | 640,391 | -0.33(-0.42%) |
Sep 29, 2017 | 77.08 | 77.98 | 76.48 | 77.86 | 542,541 | +0.79(+1.03%) |
Sep 28, 2017 | 76.92 | 77.81 | 76.70 | 77.07 | 549,160 | +0.32(+0.42%) |
Sep 27, 2017 | 76.98 | 77.67 | 76.34 | 76.75 | 684,382 | +0.03(+0.04%) |
Sep 26, 2017 | 78.36 | 78.36 | 76.37 | 76.72 | 443,481 | -0.96(-1.24%) |
Sep 25, 2017 | 78.44 | 78.55 | 76.89 | 77.68 | 680,959 | -0.96(-1.22%) |
Sep 22, 2017 | 77.13 | 78.73 | 77.13 | 78.64 | 572,293 | +1.48(+1.92%) |
Sep 21, 2017 | 77.25 | 77.54 | 76.41 | 77.16 | 353,841 | -0.23(-0.30%) |
Sep 20, 2017 | 77.82 | 77.88 | 76.73 | 77.39 | 436,078 | -0.60(-0.77%) |
Sep 19, 2017 | 78.91 | 79.00 | 77.23 | 77.99 | 633,552 | -0.82(-1.04%) |
Sep 18, 2017 | 77.87 | 78.91 | 77.80 | 78.81 | 438,497 | +1.17(+1.51%) |
Sep 15, 2017 | 78.20 | 78.53 | 76.99 | 77.64 | 794,683 | -0.44(-0.56%) |
Sep 14, 2017 | 78.03 | 78.90 | 77.74 | 78.08 | 559,844 | -0.45(-0.57%) |
Sep 13, 2017 | 78.92 | 78.98 | 78.18 | 78.53 | 477,643 | -0.49(-0.62%) |
Sep 12, 2017 | 80.00 | 80.07 | 78.44 | 79.02 | 504,972 | -0.69(-0.87%) |
Sep 11, 2017 | 80.39 | 80.50 | 78.73 | 79.71 | 770,799 | -0.10(-0.13%) |
Sep 08, 2017 | 80.01 | 81.46 | 78.94 | 79.81 | 1,182,289 | -0.25(-0.31%) |
Sep 07, 2017 | 74.40 | 81.07 | 73.42 | 80.06 | 2,031,071 | +6.83(+9.33%) |
Sep 06, 2017 | 75.57 | 75.95 | 72.97 | 73.23 | 982,822 | -2.05(-2.72%) |
Sep 05, 2017 | 75.57 | 76.12 | 74.87 | 75.28 | 378,543 | -0.52(-0.69%) |
Sep 01, 2017 | 75.93 | 75.93 | 75.35 | 75.80 | 398,288 | +0.09(+0.12%) |
Aug 31, 2017 | 75.93 | 76.14 | 74.88 | 75.71 | 524,730 | -0.27(-0.36%) |
Aug 30, 2017 | 74.27 | 76.21 | 74.16 | 75.98 | 414,272 | +1.89(+2.55%) |
Aug 29, 2017 | 73.05 | 74.43 | 72.96 | 74.09 | 271,585 | +0.23(+0.31%) |
Aug 28, 2017 | 72.79 | 73.93 | 72.69 | 73.86 | 360,029 | +1.55(+2.14%) |
Aug 25, 2017 | 72.31 | 72.80 | 71.99 | 72.31 | 693,716 | +0.48(+0.67%) |
Aug 24, 2017 | 71.92 | 72.12 | 71.34 | 71.83 | 181,334 | +0.39(+0.55%) |
Aug 23, 2017 | 71.63 | 72.09 | 71.39 | 71.44 | 259,640 | -0.51(-0.71%) |
Aug 22, 2017 | 71.49 | 72.10 | 71.00 | 71.95 | 291,415 | +0.72(+1.01%) |
Aug 21, 2017 | 70.53 | 71.32 | 70.53 | 71.23 | 318,133 | +0.64(+0.91%) |
Aug 18, 2017 | 70.61 | 71.39 | 70.25 | 70.59 | 389,597 | -0.30(-0.42%) |
Aug 17, 2017 | 70.58 | 72.06 | 70.48 | 70.89 | 713,685 | -0.23(-0.32%) |
Aug 16, 2017 | 70.00 | 71.34 | 69.75 | 71.12 | 302,029 | +1.30(+1.86%) |
Aug 15, 2017 | 70.33 | 70.59 | 69.71 | 69.82 | 286,570 | -0.55(-0.78%) |
Aug 14, 2017 | 69.61 | 70.58 | 69.60 | 70.37 | 436,084 | +1.52(+2.21%) |
Aug 11, 2017 | 68.07 | 69.23 | 67.89 | 68.85 | 541,650 | +0.49(+0.72%) |
Aug 10, 2017 | 69.85 | 69.95 | 68.31 | 68.36 | 323,669 | -1.86(-2.65%) |
Aug 09, 2017 | 69.69 | 70.42 | 69.52 | 70.22 | 223,201 | +0.14(+0.20%) |
Aug 08, 2017 | 70.72 | 70.99 | 69.81 | 70.08 | 262,097 | -0.72(-1.02%) |
Aug 07, 2017 | 70.94 | 71.07 | 70.50 | 70.80 | 489,994 | -0.19(-0.27%) |
Aug 04, 2017 | 71.48 | 71.59 | 70.79 | 70.99 | 177,171 | -0.30(-0.42%) |
Aug 03, 2017 | 71.22 | 71.49 | 70.68 | 71.29 | 533,222 | +0.45(+0.64%) |
Aug 02, 2017 | 72.84 | 72.84 | 70.52 | 70.84 | 437,881 | -1.93(-2.65%) |
Aug 01, 2017 | 72.42 | 72.78 | 71.99 | 72.77 | 341,918 | +0.61(+0.85%) |
Jul 31, 2017 | 72.20 | 72.48 | 71.00 | 72.16 | 526,319 | +0.24(+0.33%) |
Jul 28, 2017 | 71.35 | 72.53 | 71.19 | 71.92 | 248,830 | +0.34(+0.47%) |
Jul 27, 2017 | 73.00 | 73.36 | 70.76 | 71.58 | 416,278 | -1.23(-1.69%) |
Jul 26, 2017 | 72.79 | 72.98 | 72.56 | 72.81 | 149,500 | +0.17(+0.23%) |
Jul 25, 2017 | 72.16 | 72.99 | 71.56 | 72.64 | 459,342 | +0.51(+0.71%) |
Jul 24, 2017 | 71.16 | 72.34 | 70.94 | 72.13 | 555,970 | +1.08(+1.52%) |
Jul 21, 2017 | 71.12 | 71.50 | 70.81 | 71.05 | 166,748 | -0.31(-0.43%) |
Jul 20, 2017 | 71.16 | 71.47 | 70.86 | 71.36 | 165,070 | +0.24(+0.34%) |
Jul 19, 2017 | 70.93 | 71.70 | 70.77 | 71.12 | 359,837 | +0.53(+0.75%) |
Jul 18, 2017 | 70.88 | 71.16 | 70.32 | 70.59 | 355,950 | -0.36(-0.51%) |
Jul 17, 2017 | 70.39 | 71.02 | 70.25 | 70.95 | 549,302 | +0.55(+0.78%) |
Jul 14, 2017 | 69.95 | 70.48 | 69.35 | 70.40 | 389,847 | +0.50(+0.72%) |
Jul 13, 2017 | 70.62 | 70.74 | 69.63 | 69.90 | 227,921 | -0.73(-1.03%) |
Jul 12, 2017 | 70.05 | 70.81 | 69.91 | 70.63 | 193,763 | +1.04(+1.49%) |
Jul 11, 2017 | 69.27 | 69.93 | 68.96 | 69.59 | 338,447 | +0.25(+0.36%) |
Jul 10, 2017 | 70.55 | 70.55 | 69.21 | 69.34 | 815,807 | -1.16(-1.65%) |
Jul 07, 2017 | 70.00 | 71.22 | 69.75 | 70.50 | 883,271 | +0.88(+1.26%) |
Jul 06, 2017 | 68.60 | 69.97 | 68.43 | 69.62 | 505,082 | +0.39(+0.56%) |
Jul 05, 2017 | 68.37 | 69.50 | 68.30 | 69.23 | 383,044 | +0.98(+1.44%) |
Jul 03, 2017 | 69.12 | 69.12 | 67.92 | 68.25 | 143,158 | -0.46(-0.67%) |
Jun 30, 2017 | 69.00 | 69.39 | 68.37 | 68.71 | 287,019 | +0.01(+0.01%) |
Jun 29, 2017 | 69.17 | 69.17 | 67.82 | 68.70 | 1,185,033 | -0.57(-0.82%) |
Jun 28, 2017 | 68.46 | 69.42 | 67.91 | 69.27 | 268,726 | +1.25(+1.84%) |
Jun 27, 2017 | 68.89 | 69.30 | 67.97 | 68.02 | 366,521 | -1.02(-1.48%) |
Jun 26, 2017 | 69.67 | 70.18 | 68.99 | 69.04 | 245,154 | -0.56(-0.80%) |
Jun 23, 2017 | 68.64 | 69.77 | 68.61 | 69.60 | 1,207,778 | +1.06(+1.55%) |
Jun 22, 2017 | 67.99 | 69.09 | 67.55 | 68.54 | 353,789 | +0.49(+0.72%) |
Jun 21, 2017 | 66.93 | 68.19 | 66.67 | 68.05 | 434,924 | +1.50(+2.25%) |
Jun 20, 2017 | 67.20 | 67.59 | 66.25 | 66.55 | 588,819 | -1.10(-1.63%) |
Jun 19, 2017 | 67.75 | 67.86 | 66.83 | 67.65 | 597,618 | +0.41(+0.61%) |
Jun 16, 2017 | 67.63 | 67.89 | 67.01 | 67.24 | 387,243 | -0.15(-0.22%) |
Jun 15, 2017 | 66.56 | 67.64 | 65.89 | 67.39 | 253,112 | +0.02(+0.03%) |
Jun 14, 2017 | 67.66 | 68.06 | 66.18 | 67.37 | 464,219 | -0.13(-0.19%) |
Jun 13, 2017 | 68.08 | 68.90 | 67.27 | 67.50 | 622,122 | +1.19(+1.79%) |
Jun 12, 2017 | 65.83 | 66.67 | 64.05 | 66.31 | 674,576 | -0.19(-0.29%) |
Jun 09, 2017 | 69.48 | 69.48 | 65.73 | 66.50 | 463,582 | -2.94(-4.23%) |
Jun 08, 2017 | 69.25 | 69.70 | 68.86 | 69.44 | 262,162 | -0.02(-0.03%) |
Jun 07, 2017 | 69.59 | 70.00 | 69.13 | 69.46 | 321,869 | +0.12(+0.17%) |
Jun 06, 2017 | 69.69 | 70.30 | 68.41 | 69.34 | 861,988 | -0.82(-1.17%) |
Jun 05, 2017 | 69.26 | 70.27 | 69.01 | 70.16 | 712,577 | +0.83(+1.20%) |
Jun 02, 2017 | 64.75 | 69.85 | 64.42 | 69.33 | 1,244,554 | +1.09(+1.60%) |