Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.30 | 64.55 | 63.45 | 63.50 | 855,716 | -0.81(-1.26%) |
May 30, 2018 | 63.29 | 64.32 | 62.66 | 64.31 | 584,394 | +1.58(+2.52%) |
May 29, 2018 | 62.98 | 63.06 | 62.23 | 62.73 | 642,243 | -0.57(-0.90%) |
May 25, 2018 | 63.30 | 63.30 | 63.30 | 0 | +0.05(+0.08%) | |
May 24, 2018 | 63.49 | 63.72 | 62.90 | 63.25 | 480,276 | -0.20(-0.32%) |
May 23, 2018 | 63.43 | 63.72 | 63.00 | 63.45 | 508,934 | -0.14(-0.22%) |
May 22, 2018 | 64.09 | 64.37 | 63.54 | 63.59 | 581,531 | -0.27(-0.42%) |
May 21, 2018 | 63.93 | 64.03 | 63.63 | 63.86 | 594,254 | +0.09(+0.14%) |
May 18, 2018 | 63.81 | 64.18 | 63.37 | 63.77 | 1,052,762 | -0.05(-0.08%) |
May 17, 2018 | 63.76 | 63.93 | 63.48 | 63.82 | 514,247 | +0.04(+0.06%) |
May 16, 2018 | 63.81 | 64.06 | 63.32 | 63.78 | 430,239 | -0.09(-0.14%) |
May 15, 2018 | 63.90 | 64.39 | 63.53 | 63.87 | 850,733 | -0.26(-0.41%) |
May 14, 2018 | 64.30 | 64.69 | 63.63 | 64.13 | 600,072 | -0.12(-0.19%) |
May 11, 2018 | 64.00 | 64.38 | 63.86 | 64.25 | 478,526 | +0.19(+0.30%) |
May 10, 2018 | 64.01 | 64.29 | 63.59 | 64.06 | 633,472 | +0.05(+0.08%) |
May 09, 2018 | 63.99 | 64.18 | 63.02 | 64.01 | 730,730 | +0.29(+0.46%) |
May 08, 2018 | 63.82 | 63.92 | 63.12 | 63.72 | 838,844 | -0.23(-0.36%) |
May 07, 2018 | 64.08 | 64.31 | 63.23 | 63.95 | 1,229,097 | +0.11(+0.17%) |
May 04, 2018 | 59.30 | 64.89 | 59.10 | 63.84 | 2,014,454 | +4.76(+8.06%) |
May 03, 2018 | 59.09 | 59.65 | 58.29 | 59.08 | 1,338,754 | -0.34(-0.57%) |
May 02, 2018 | 58.68 | 59.88 | 58.54 | 59.42 | 1,255,976 | +0.73(+1.24%) |
May 01, 2018 | 58.70 | 58.89 | 57.56 | 58.69 | 1,078,457 | -0.02(-0.03%) |
Apr 30, 2018 | 61.26 | 61.31 | 58.65 | 58.71 | 1,678,125 | -2.39(-3.91%) |
Apr 27, 2018 | 61.47 | 61.82 | 60.99 | 61.10 | 1,602,445 | -0.15(-0.24%) |
Apr 26, 2018 | 60.83 | 61.34 | 60.58 | 61.25 | 634,163 | +0.45(+0.74%) |
Apr 25, 2018 | 60.98 | 61.19 | 60.44 | 60.80 | 941,385 | -0.27(-0.44%) |
Apr 24, 2018 | 61.40 | 62.08 | 60.72 | 61.07 | 1,241,395 | +0.08(+0.13%) |
Apr 23, 2018 | 60.34 | 61.09 | 60.01 | 60.99 | 525,128 | +0.63(+1.04%) |
Apr 20, 2018 | 61.09 | 61.67 | 60.11 | 60.36 | 669,559 | -0.49(-0.81%) |
Apr 19, 2018 | 61.38 | 61.73 | 60.68 | 60.85 | 583,066 | -0.62(-1.01%) |
Apr 18, 2018 | 60.46 | 61.77 | 60.38 | 61.47 | 1,003,349 | +0.99(+1.64%) |
Apr 17, 2018 | 60.40 | 60.70 | 59.80 | 60.48 | 754,629 | +0.30(+0.50%) |
Apr 16, 2018 | 59.50 | 60.36 | 58.82 | 60.18 | 988,356 | +1.19(+2.02%) |
Apr 13, 2018 | 58.72 | 59.62 | 58.28 | 58.99 | 893,790 | +0.25(+0.43%) |
Apr 12, 2018 | 58.51 | 59.07 | 58.25 | 58.74 | 997,053 | +0.59(+1.01%) |
Apr 11, 2018 | 57.36 | 58.59 | 57.15 | 58.15 | 905,520 | +0.34(+0.59%) |
Apr 10, 2018 | 57.67 | 57.91 | 56.76 | 57.81 | 1,131,502 | +0.70(+1.23%) |
Apr 09, 2018 | 58.34 | 58.34 | 56.98 | 57.11 | 818,467 | -0.96(-1.65%) |
Apr 06, 2018 | 58.29 | 58.69 | 57.65 | 58.07 | 572,889 | -0.50(-0.85%) |
Apr 05, 2018 | 58.54 | 58.86 | 58.13 | 58.57 | 610,793 | +0.26(+0.45%) |
Apr 04, 2018 | 57.46 | 58.48 | 57.15 | 58.31 | 756,967 | +0.38(+0.66%) |
Apr 03, 2018 | 58.32 | 58.41 | 57.11 | 57.93 | 935,241 | -0.01(-0.02%) |
Apr 02, 2018 | 58.50 | 58.93 | 57.27 | 57.94 | 849,786 | -0.59(-1.01%) |
Mar 29, 2018 | 58.53 | 58.53 | 58.53 | 0 | -0.22(-0.37%) | |
Mar 28, 2018 | 58.76 | 59.20 | 58.00 | 58.75 | 646,924 | -0.19(-0.32%) |
Mar 27, 2018 | 59.17 | 59.73 | 58.49 | 58.94 | 1,388,386 | +0.10(+0.17%) |
Mar 26, 2018 | 59.00 | 59.10 | 56.64 | 58.84 | 1,598,216 | +0.35(+0.60%) |
Mar 23, 2018 | 59.41 | 59.94 | 58.43 | 58.49 | 773,227 | -0.92(-1.55%) |
Mar 22, 2018 | 61.24 | 61.24 | 59.33 | 59.41 | 1,341,742 | -2.28(-3.70%) |
Mar 21, 2018 | 62.36 | 62.78 | 61.65 | 61.69 | 914,303 | -0.60(-0.96%) |
Mar 20, 2018 | 63.05 | 63.25 | 61.97 | 62.29 | 1,224,990 | -0.68(-1.08%) |
Mar 19, 2018 | 63.69 | 63.92 | 62.79 | 62.97 | 452,505 | -0.62(-0.97%) |
Mar 16, 2018 | 63.34 | 63.80 | 63.18 | 63.59 | 849,621 | +0.28(+0.44%) |
Mar 15, 2018 | 64.52 | 64.52 | 62.51 | 63.31 | 848,677 | -1.07(-1.66%) |
Mar 14, 2018 | 64.76 | 65.28 | 64.01 | 64.38 | 567,693 | -0.24(-0.37%) |
Mar 13, 2018 | 65.20 | 65.20 | 64.43 | 64.62 | 698,762 | -0.25(-0.39%) |
Mar 12, 2018 | 64.71 | 65.15 | 64.39 | 64.87 | 599,346 | +0.20(+0.31%) |
Mar 09, 2018 | 64.25 | 64.70 | 63.63 | 64.67 | 1,292,624 | +0.86(+1.35%) |
Mar 08, 2018 | 63.92 | 63.92 | 63.42 | 63.81 | 763,233 | +0.05(+0.08%) |
Mar 07, 2018 | 63.81 | 63.76 | 1,027,322 | +0.64(+1.01%) | ||
Mar 06, 2018 | 63.21 | 63.21 | 62.43 | 63.12 | 950,269 | +0.12(+0.19%) |
Mar 05, 2018 | 60.91 | 63.02 | 60.91 | 63.00 | 1,079,251 | +1.68(+2.74%) |
Mar 02, 2018 | 61.79 | 61.94 | 60.93 | 61.32 | 1,019,957 | -0.72(-1.16%) |
Mar 01, 2018 | 62.68 | 62.81 | 61.90 | 62.04 | 1,381,909 | -0.63(-1.01%) |
Feb 28, 2018 | 62.58 | 63.47 | 62.03 | 62.67 | 1,483,478 | +0.13(+0.21%) |
Feb 27, 2018 | 61.72 | 62.85 | 61.55 | 62.54 | 2,714,502 | +0.63(+1.02%) |
Feb 26, 2018 | 60.56 | 61.98 | 60.11 | 61.91 | 1,762,625 | +1.86(+3.10%) |
Feb 23, 2018 | 60.57 | 60.60 | 58.53 | 60.05 | 2,805,091 | -0.58(-0.96%) |
Feb 22, 2018 | 60.06 | 60.63 | 7,422,286 | -14.28(-19.06%) | ||
Feb 21, 2018 | 75.41 | 76.64 | 74.81 | 74.91 | 962,419 | -0.31(-0.41%) |
Feb 20, 2018 | 75.83 | 76.53 | 74.98 | 75.22 | 1,238,555 | -0.80(-1.05%) |
Feb 16, 2018 | 76.02 | 76.02 | 76.02 | 0 | +0.40(+0.53%) | |
Feb 15, 2018 | 74.68 | 75.88 | 74.28 | 75.62 | 615,692 | +1.33(+1.79%) |
Feb 14, 2018 | 71.94 | 74.87 | 71.63 | 74.29 | 769,052 | +2.12(+2.94%) |
Feb 13, 2018 | 71.99 | 72.60 | 71.13 | 72.17 | 647,572 | +0.80(+1.12%) |
Feb 12, 2018 | 70.51 | 71.68 | 70.09 | 71.37 | 522,124 | +1.22(+1.74%) |
Feb 09, 2018 | 71.32 | 71.44 | 68.40 | 70.15 | 943,853 | -0.40(-0.57%) |
Feb 08, 2018 | 72.99 | 73.20 | 70.53 | 70.55 | 1,070,501 | -2.29(-3.14%) |
Feb 07, 2018 | 71.26 | 73.45 | 71.00 | 72.84 | 1,318,577 | +1.53(+2.15%) |
Feb 06, 2018 | 69.91 | 71.91 | 69.26 | 71.31 | 1,148,985 | +0.06(+0.08%) |
Feb 05, 2018 | 73.15 | 73.89 | 70.82 | 71.25 | 775,655 | -2.13(-2.90%) |
Feb 02, 2018 | 74.14 | 74.44 | 73.01 | 73.38 | 819,571 | -0.87(-1.17%) |
Feb 01, 2018 | 75.31 | 75.58 | 73.65 | 74.25 | 1,035,433 | -1.11(-1.47%) |
Jan 31, 2018 | 72.99 | 75.45 | 72.78 | 75.36 | 1,424,359 | +2.90(+4.00%) |
Jan 30, 2018 | 72.70 | 73.03 | 72.41 | 72.46 | 761,710 | -0.55(-0.75%) |
Jan 29, 2018 | 71.87 | 73.35 | 71.24 | 73.01 | 739,493 | +1.01(+1.40%) |
Jan 26, 2018 | 70.64 | 72.02 | 70.56 | 72.00 | 443,676 | +1.52(+2.16%) |
Jan 25, 2018 | 70.84 | 70.84 | 69.79 | 70.48 | 405,065 | -0.21(-0.30%) |
Jan 24, 2018 | 70.71 | 71.22 | 70.31 | 70.69 | 756,786 | +0.13(+0.18%) |
Jan 23, 2018 | 70.85 | 70.85 | 69.79 | 70.56 | 955,882 | -0.43(-0.61%) |
Jan 22, 2018 | 72.00 | 72.49 | 70.73 | 70.99 | 927,991 | -1.01(-1.40%) |
Jan 19, 2018 | 71.88 | 72.36 | 71.37 | 72.00 | 806,360 | +0.47(+0.66%) |
Jan 18, 2018 | 72.04 | 72.24 | 71.38 | 71.53 | 737,270 | -0.67(-0.93%) |
Jan 17, 2018 | 72.56 | 72.66 | 71.80 | 72.20 | 634,221 | +0.04(+0.06%) |
Jan 16, 2018 | 71.94 | 72.69 | 71.60 | 72.16 | 748,440 | +0.56(+0.78%) |
Jan 12, 2018 | 71.60 | 71.60 | 71.60 | 0 | +0.02(+0.03%) | |
Jan 11, 2018 | 70.37 | 71.66 | 70.06 | 71.58 | 627,445 | +1.31(+1.86%) |
Jan 10, 2018 | 70.10 | 70.71 | 69.84 | 70.27 | 583,100 | +0.14(+0.21%) |
Jan 09, 2018 | 70.87 | 71.22 | 70.06 | 70.12 | 514,673 | -0.64(-0.90%) |
Jan 08, 2018 | 71.09 | 71.27 | 70.09 | 70.76 | 505,020 | -0.41(-0.58%) |
Jan 05, 2018 | 70.92 | 71.41 | 70.41 | 71.17 | 589,484 | +0.32(+0.45%) |
Jan 04, 2018 | 68.09 | 71.04 | 67.92 | 70.85 | 841,876 | +3.22(+4.76%) |
Jan 03, 2018 | 68.46 | 68.65 | 67.56 | 67.63 | 700,059 | -0.93(-1.36%) |
Jan 02, 2018 | 68.29 | 68.65 | 67.94 | 68.56 | 659,243 | +0.57(+0.84%) |
Dec 29, 2017 | 67.99 | 67.99 | 67.99 | 0 | +0.12(+0.18%) | |
Dec 28, 2017 | 67.74 | 67.94 | 67.00 | 67.87 | 442,457 | +0.05(+0.07%) |
Dec 27, 2017 | 68.04 | 68.26 | 67.38 | 67.82 | 339,683 | -0.02(-0.03%) |
Dec 26, 2017 | 68.30 | 68.72 | 67.55 | 67.84 | 293,316 | -0.47(-0.69%) |
Dec 22, 2017 | 69.00 | 69.01 | 68.21 | 68.31 | 624,130 | -0.52(-0.76%) |
Dec 21, 2017 | 68.95 | 68.99 | 68.51 | 68.83 | 419,636 | +0.07(+0.10%) |
Dec 20, 2017 | 67.99 | 69.12 | 67.98 | 68.76 | 787,901 | +0.98(+1.45%) |
Dec 19, 2017 | 67.96 | 68.74 | 67.37 | 67.78 | 763,342 | -0.05(-0.07%) |
Dec 18, 2017 | 67.07 | 68.19 | 67.07 | 67.83 | 715,179 | +0.95(+1.42%) |
Dec 15, 2017 | 66.09 | 67.72 | 66.09 | 66.88 | 1,191,122 | +1.02(+1.55%) |
Dec 14, 2017 | 66.06 | 66.59 | 65.73 | 65.86 | 994,620 | -0.18(-0.27%) |
Dec 13, 2017 | 67.64 | 67.86 | 66.00 | 66.04 | 840,565 | -1.26(-1.87%) |
Dec 12, 2017 | 67.38 | 67.38 | 66.97 | 67.30 | 709,175 | +0.13(+0.19%) |
Dec 11, 2017 | 66.93 | 67.58 | 66.60 | 67.17 | 652,080 | +0.59(+0.89%) |
Dec 08, 2017 | 67.15 | 67.30 | 66.20 | 66.58 | 778,553 | -0.37(-0.55%) |
Dec 07, 2017 | 67.51 | 68.23 | 66.59 | 66.95 | 1,312,100 | +1.17(+1.78%) |
Dec 06, 2017 | 66.46 | 66.46 | 64.88 | 65.78 | 1,155,522 | -0.72(-1.08%) |
Dec 05, 2017 | 67.46 | 67.63 | 65.86 | 66.50 | 1,249,649 | -0.86(-1.28%) |
Dec 04, 2017 | 67.33 | 68.04 | 67.06 | 67.36 | 1,281,666 | +0.42(+0.63%) |
Dec 01, 2017 | 66.31 | 67.04 | 65.46 | 66.94 | 855,494 | +0.63(+0.95%) |
Nov 30, 2017 | 65.70 | 66.64 | 65.43 | 66.31 | 898,080 | +1.02(+1.56%) |
Nov 29, 2017 | 63.90 | 65.54 | 63.76 | 65.29 | 1,076,755 | +1.43(+2.24%) |
Nov 28, 2017 | 63.38 | 63.95 | 63.29 | 63.86 | 746,325 | +0.50(+0.79%) |
Nov 27, 2017 | 63.04 | 63.55 | 62.98 | 63.36 | 635,171 | +0.31(+0.49%) |
Nov 24, 2017 | 63.02 | 63.32 | 62.67 | 63.05 | 263,556 | +0.23(+0.37%) |
Nov 22, 2017 | 62.68 | 62.97 | 62.21 | 62.82 | 512,588 | +0.07(+0.11%) |
Nov 21, 2017 | 62.93 | 62.95 | 62.11 | 62.75 | 586,825 | +0.25(+0.40%) |
Nov 20, 2017 | 62.81 | 62.99 | 61.25 | 62.50 | 1,142,422 | -0.26(-0.41%) |
Nov 17, 2017 | 62.61 | 63.45 | 62.34 | 62.76 | 850,815 | +0.08(+0.13%) |
Nov 16, 2017 | 63.14 | 64.14 | 62.62 | 62.68 | 1,203,119 | -0.38(-0.60%) |
Nov 15, 2017 | 63.23 | 63.57 | 62.47 | 63.06 | 959,236 | -0.48(-0.76%) |
Nov 14, 2017 | 63.77 | 64.02 | 63.39 | 63.54 | 1,084,858 | -0.52(-0.81%) |
Nov 13, 2017 | 63.95 | 64.43 | 63.78 | 64.06 | 827,120 | +0.04(+0.06%) |
Nov 10, 2017 | 63.72 | 65.24 | 63.66 | 64.02 | 1,738,017 | -0.04(-0.06%) |
Nov 09, 2017 | 62.30 | 64.76 | 61.62 | 64.06 | 4,637,112 | -3.04(-4.53%) |
Nov 08, 2017 | 66.98 | 67.37 | 66.68 | 67.10 | 918,742 | -0.06(-0.09%) |
Nov 07, 2017 | 67.10 | 67.37 | 66.65 | 67.16 | 696,193 | -0.10(-0.15%) |
Nov 06, 2017 | 67.27 | 67.36 | 66.27 | 67.26 | 832,921 | -0.06(-0.09%) |
Nov 03, 2017 | 67.99 | 68.01 | 66.68 | 67.32 | 789,721 | -0.60(-0.88%) |
Nov 02, 2017 | 68.64 | 69.03 | 67.46 | 67.92 | 1,342,418 | -0.79(-1.15%) |
Nov 01, 2017 | 70.94 | 71.48 | 68.38 | 68.71 | 1,034,892 | -2.14(-3.02%) |
Oct 31, 2017 | 71.03 | 71.25 | 70.65 | 70.85 | 551,379 | +0.00(+0.00%) |
Oct 30, 2017 | 70.64 | 70.96 | 70.23 | 70.85 | 663,779 | -0.15(-0.21%) |
Oct 27, 2017 | 71.58 | 71.74 | 70.32 | 71.00 | 753,150 | -0.78(-1.09%) |
Oct 26, 2017 | 71.80 | 72.23 | 71.51 | 71.78 | 486,811 | +0.38(+0.53%) |
Oct 25, 2017 | 71.63 | 71.97 | 71.10 | 71.40 | 527,762 | -0.68(-0.94%) |
Oct 24, 2017 | 72.50 | 72.76 | 71.77 | 72.08 | 533,364 | -0.56(-0.77%) |
Oct 23, 2017 | 72.69 | 72.94 | 72.08 | 72.64 | 567,866 | -0.05(-0.07%) |
Oct 20, 2017 | 72.19 | 72.80 | 71.96 | 72.69 | 560,887 | +0.79(+1.10%) |
Oct 19, 2017 | 71.63 | 71.92 | 70.71 | 71.90 | 468,741 | +0.25(+0.35%) |
Oct 18, 2017 | 71.43 | 71.78 | 70.81 | 71.65 | 557,829 | +0.38(+0.53%) |
Oct 17, 2017 | 70.04 | 71.39 | 70.03 | 71.27 | 827,958 | +1.20(+1.71%) |
Oct 16, 2017 | 70.59 | 70.82 | 69.90 | 70.07 | 409,570 | -0.53(-0.75%) |
Oct 13, 2017 | 71.11 | 71.36 | 70.17 | 70.60 | 454,093 | -0.67(-0.94%) |
Oct 12, 2017 | 70.50 | 71.93 | 70.25 | 71.27 | 816,712 | +0.56(+0.79%) |
Oct 11, 2017 | 70.84 | 70.84 | 70.07 | 70.71 | 522,662 | -0.09(-0.13%) |
Oct 10, 2017 | 70.40 | 70.82 | 70.01 | 70.80 | 575,063 | +0.53(+0.75%) |
Oct 09, 2017 | 72.03 | 72.03 | 69.91 | 70.27 | 539,024 | -1.31(-1.83%) |
Oct 06, 2017 | 71.57 | 72.07 | 71.39 | 71.58 | 674,569 | -0.06(-0.08%) |
Oct 05, 2017 | 71.48 | 72.36 | 71.17 | 71.64 | 586,082 | +0.16(+0.22%) |
Oct 04, 2017 | 71.92 | 71.92 | 71.09 | 71.48 | 473,744 | -0.34(-0.47%) |
Oct 03, 2017 | 72.62 | 72.62 | 71.22 | 71.82 | 508,905 | -0.84(-1.16%) |
Oct 02, 2017 | 71.83 | 72.73 | 71.83 | 72.66 | 590,878 | +1.04(+1.45%) |
Sep 29, 2017 | 71.77 | 72.10 | 71.31 | 71.62 | 488,505 | -0.10(-0.14%) |
Sep 28, 2017 | 71.74 | 72.45 | 71.45 | 71.72 | 441,962 | -0.18(-0.25%) |
Sep 27, 2017 | 71.23 | 72.28 | 70.79 | 71.90 | 733,580 | +0.79(+1.11%) |
Sep 26, 2017 | 70.54 | 71.12 | 69.96 | 71.11 | 500,183 | +0.38(+0.54%) |
Sep 25, 2017 | 70.40 | 71.13 | 70.02 | 70.73 | 521,220 | +0.39(+0.55%) |
Sep 22, 2017 | 70.12 | 71.04 | 69.83 | 70.34 | 526,465 | +0.37(+0.53%) |
Sep 21, 2017 | 70.18 | 70.46 | 69.38 | 69.97 | 576,155 | -0.05(-0.07%) |
Sep 20, 2017 | 70.09 | 70.50 | 69.23 | 70.02 | 900,849 | -0.17(-0.24%) |
Sep 19, 2017 | 71.24 | 70.01 | 70.19 | 548,329 | -0.81(-1.14%) | |
Sep 18, 2017 | 72.43 | 72.43 | 70.91 | 71.00 | 455,936 | -1.12(-1.55%) |
Sep 15, 2017 | 71.46 | 72.22 | 71.04 | 72.12 | 797,780 | +0.25(+0.35%) |
Sep 14, 2017 | 71.85 | 72.70 | 71.50 | 71.87 | 487,913 | -0.26(-0.36%) |
Sep 13, 2017 | 71.98 | 72.69 | 71.94 | 72.13 | 413,544 | -0.05(-0.07%) |
Sep 12, 2017 | 71.05 | 72.49 | 70.90 | 72.18 | 607,173 | +1.23(+1.73%) |
Sep 11, 2017 | 70.71 | 71.45 | 70.47 | 70.95 | 630,726 | +0.69(+0.98%) |
Sep 08, 2017 | 69.00 | 70.62 | 68.62 | 70.26 | 737,301 | +1.26(+1.83%) |
Sep 07, 2017 | 70.64 | 70.99 | 68.92 | 69.00 | 1,379,742 | -1.50(-2.13%) |
Sep 06, 2017 | 70.63 | 70.97 | 70.28 | 70.50 | 1,011,980 | +0.16(+0.23%) |
Sep 05, 2017 | 71.83 | 71.95 | 70.04 | 70.34 | 950,383 | -1.40(-1.95%) |
Sep 01, 2017 | 71.97 | 72.35 | 71.58 | 71.74 | 781,385 | -0.15(-0.21%) |
Aug 31, 2017 | 72.36 | 72.58 | 71.76 | 71.89 | 633,389 | -0.37(-0.51%) |
Aug 30, 2017 | 72.29 | 72.54 | 71.84 | 72.26 | 489,165 | +0.24(+0.33%) |
Aug 29, 2017 | 71.77 | 72.30 | 71.52 | 72.02 | 438,577 | -0.08(-0.11%) |
Aug 28, 2017 | 71.82 | 72.36 | 71.72 | 72.10 | 492,999 | +0.38(+0.53%) |
Aug 25, 2017 | 71.87 | 72.02 | 71.05 | 71.72 | 553,404 | +0.31(+0.43%) |
Aug 24, 2017 | 70.93 | 71.57 | 70.86 | 71.41 | 523,280 | +0.50(+0.71%) |
Aug 23, 2017 | 71.86 | 72.03 | 70.88 | 70.91 | 385,517 | -0.99(-1.38%) |
Aug 22, 2017 | 71.65 | 72.30 | 71.53 | 71.90 | 407,161 | +0.60(+0.84%) |
Aug 21, 2017 | 70.73 | 71.49 | 70.26 | 71.30 | 858,743 | +0.60(+0.85%) |
Aug 18, 2017 | 70.95 | 71.48 | 70.34 | 70.70 | 633,268 | -0.35(-0.49%) |
Aug 17, 2017 | 71.97 | 73.01 | 71.00 | 71.05 | 696,696 | -1.22(-1.69%) |
Aug 16, 2017 | 72.44 | 73.32 | 71.97 | 72.27 | 896,877 | +0.20(+0.28%) |
Aug 15, 2017 | 71.87 | 72.48 | 71.18 | 72.07 | 718,369 | +0.12(+0.17%) |
Aug 14, 2017 | 71.16 | 72.46 | 71.05 | 71.95 | 986,745 | +0.92(+1.30%) |
Aug 11, 2017 | 71.92 | 73.36 | 70.97 | 71.03 | 1,349,933 | -0.41(-0.57%) |
Aug 10, 2017 | 74.00 | 74.00 | 70.24 | 71.44 | 2,811,386 | -3.62(-4.82%) |
Aug 09, 2017 | 76.94 | 76.94 | 74.65 | 75.06 | 1,068,123 | -2.00(-2.60%) |
Aug 08, 2017 | 78.50 | 78.92 | 77.00 | 77.06 | 621,669 | -1.60(-2.03%) |
Aug 07, 2017 | 78.45 | 79.18 | 77.64 | 78.66 | 1,124,253 | +0.21(+0.27%) |
Aug 04, 2017 | 80.50 | 80.50 | 77.04 | 78.45 | 2,662,126 | -4.31(-5.21%) |
Aug 03, 2017 | 79.69 | 83.25 | 78.10 | 82.76 | 2,752,977 | +6.74(+8.87%) |
Aug 02, 2017 | 77.07 | 77.20 | 75.50 | 76.02 | 577,000 | -1.04(-1.35%) |
Aug 01, 2017 | 77.33 | 77.56 | 76.66 | 77.06 | 803,552 | -0.02(-0.03%) |
Jul 31, 2017 | 76.32 | 77.65 | 76.26 | 77.08 | 539,724 | +1.15(+1.51%) |
Jul 28, 2017 | 76.39 | 76.96 | 75.52 | 75.93 | 469,999 | -0.63(-0.82%) |
Jul 27, 2017 | 76.49 | 76.81 | 75.97 | 76.56 | 700,043 | +0.01(+0.01%) |
Jul 26, 2017 | 77.54 | 77.54 | 76.36 | 76.55 | 584,316 | -0.91(-1.17%) |
Jul 25, 2017 | 76.83 | 77.70 | 76.31 | 77.46 | 743,049 | +1.05(+1.37%) |
Jul 24, 2017 | 77.58 | 77.76 | 76.21 | 76.41 | 428,638 | -1.13(-1.46%) |
Jul 21, 2017 | 76.48 | 77.60 | 76.47 | 77.54 | 537,455 | +0.89(+1.16%) |
Jul 20, 2017 | 76.80 | 76.20 | 76.65 | 345,642 | +0.45(+0.59%) | |
Jul 19, 2017 | 75.84 | 76.31 | 75.60 | 76.20 | 285,901 | +0.31(+0.41%) |
Jul 18, 2017 | 75.41 | 76.26 | 74.87 | 75.89 | 569,250 | +0.41(+0.54%) |
Jul 17, 2017 | 76.25 | 76.49 | 75.28 | 75.48 | 423,468 | -0.82(-1.07%) |
Jul 14, 2017 | 76.06 | 76.47 | 75.53 | 76.30 | 516,813 | +0.33(+0.43%) |
Jul 13, 2017 | 75.36 | 76.50 | 75.33 | 75.97 | 914,556 | +0.32(+0.42%) |
Jul 12, 2017 | 76.12 | 76.64 | 75.47 | 75.65 | 516,894 | -0.08(-0.11%) |
Jul 11, 2017 | 75.31 | 75.94 | 75.05 | 75.73 | 468,328 | +0.34(+0.45%) |
Jul 10, 2017 | 76.42 | 76.44 | 75.38 | 75.39 | 636,836 | -1.09(-1.43%) |
Jul 07, 2017 | 75.39 | 77.06 | 75.18 | 76.48 | 821,868 | +1.25(+1.66%) |
Jul 06, 2017 | 75.25 | 75.74 | 74.22 | 75.23 | 1,494,849 | -0.42(-0.56%) |
Jul 05, 2017 | 76.12 | 76.25 | 75.41 | 75.65 | 1,243,083 | -0.72(-0.94%) |
Jul 03, 2017 | 76.60 | 77.14 | 75.91 | 76.37 | 548,982 | +0.05(+0.07%) |
Jun 30, 2017 | 77.23 | 77.77 | 76.14 | 76.32 | 675,646 | -0.90(-1.17%) |
Jun 29, 2017 | 77.72 | 78.20 | 76.59 | 77.22 | 692,052 | -0.50(-0.64%) |
Jun 28, 2017 | 77.50 | 78.20 | 77.00 | 77.72 | 804,320 | +0.48(+0.62%) |
Jun 27, 2017 | 78.40 | 78.58 | 77.01 | 77.24 | 639,381 | -1.01(-1.29%) |
Jun 26, 2017 | 76.80 | 78.87 | 76.76 | 78.25 | 713,277 | +1.37(+1.78%) |
Jun 23, 2017 | 77.14 | 77.76 | 76.40 | 76.88 | 2,468,279 | -0.33(-0.43%) |
Jun 22, 2017 | 76.34 | 77.55 | 75.90 | 77.21 | 727,229 | +0.87(+1.14%) |
Jun 21, 2017 | 78.18 | 78.38 | 76.19 | 76.34 | 715,125 | -1.79(-2.29%) |
Jun 20, 2017 | 79.09 | 79.63 | 78.12 | 78.13 | 417,915 | -0.94(-1.19%) |
Jun 19, 2017 | 78.49 | 79.20 | 78.01 | 79.07 | 482,109 | +0.64(+0.82%) |
Jun 16, 2017 | 78.47 | 78.95 | 78.02 | 78.43 | 815,938 | +0.26(+0.33%) |
Jun 15, 2017 | 77.68 | 78.23 | 77.30 | 78.17 | 623,442 | -0.07(-0.09%) |
Jun 14, 2017 | 78.72 | 79.23 | 78.16 | 78.24 | 759,362 | -0.46(-0.58%) |
Jun 13, 2017 | 79.48 | 79.67 | 78.59 | 78.70 | 636,481 | -0.45(-0.57%) |
Jun 12, 2017 | 79.09 | 80.19 | 78.83 | 79.15 | 592,055 | +0.14(+0.18%) |
Jun 09, 2017 | 78.99 | 79.22 | 78.51 | 79.01 | 754,936 | +0.03(+0.04%) |
Jun 08, 2017 | 78.80 | 80.49 | 78.45 | 78.98 | 1,015,334 | -1.50(-1.86%) |
Jun 07, 2017 | 79.23 | 80.53 | 78.56 | 80.48 | 1,071,298 | +1.25(+1.58%) |
Jun 06, 2017 | 80.69 | 80.80 | 79.17 | 79.23 | 851,595 | -1.93(-2.38%) |
Jun 05, 2017 | 82.15 | 82.15 | 81.11 | 81.16 | 864,964 | -1.16(-1.41%) |
Jun 02, 2017 | 83.88 | 83.95 | 82.27 | 82.32 | 675,986 | -1.87(-2.22%) |