Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 102.99 | 103.83 | 100.92 | 101.43 | 901,402 | -1.60(-1.55%) |
May 30, 2018 | 101.05 | 103.90 | 101.05 | 103.03 | 945,448 | +2.42(+2.40%) |
May 29, 2018 | 100.12 | 101.01 | 99.41 | 100.61 | 868,447 | +0.33(+0.33%) |
May 25, 2018 | 100.28 | 100.28 | 100.28 | 0 | +0.42(+0.42%) | |
May 24, 2018 | 97.66 | 100.24 | 97.66 | 99.86 | 1,023,092 | +2.36(+2.42%) |
May 23, 2018 | 96.62 | 97.57 | 95.10 | 97.49 | 675,083 | +1.06(+1.10%) |
May 22, 2018 | 98.65 | 98.76 | 96.33 | 96.43 | 443,069 | -1.84(-1.87%) |
May 21, 2018 | 96.64 | 98.68 | 96.30 | 98.28 | 823,796 | +2.50(+2.61%) |
May 18, 2018 | 95.18 | 96.13 | 94.99 | 95.77 | 890,617 | +0.59(+0.61%) |
May 17, 2018 | 94.43 | 96.18 | 94.43 | 95.19 | 588,352 | +0.47(+0.49%) |
May 16, 2018 | 94.17 | 95.53 | 94.13 | 94.72 | 562,925 | +0.64(+0.68%) |
May 15, 2018 | 94.51 | 95.24 | 93.76 | 94.08 | 817,959 | -1.05(-1.11%) |
May 14, 2018 | 95.92 | 96.46 | 94.92 | 95.13 | 674,988 | -0.53(-0.55%) |
May 11, 2018 | 94.68 | 96.22 | 94.68 | 95.66 | 743,998 | +1.31(+1.39%) |
May 10, 2018 | 94.78 | 94.91 | 94.07 | 94.35 | 828,000 | +0.20(+0.21%) |
May 09, 2018 | 91.98 | 94.19 | 91.94 | 94.15 | 1,171,566 | +2.18(+2.37%) |
May 08, 2018 | 89.96 | 94.54 | 89.91 | 91.97 | 3,208,504 | +2.27(+2.53%) |
May 07, 2018 | 87.85 | 90.12 | 87.84 | 89.70 | 984,794 | +2.35(+2.70%) |
May 04, 2018 | 86.02 | 88.06 | 85.90 | 87.35 | 659,280 | +0.74(+0.86%) |
May 03, 2018 | 86.30 | 87.15 | 85.10 | 86.61 | 1,125,764 | +0.08(+0.10%) |
May 02, 2018 | 85.27 | 87.45 | 84.72 | 86.52 | 1,107,629 | +0.84(+0.98%) |
May 01, 2018 | 87.04 | 87.39 | 85.12 | 85.68 | 1,131,593 | -1.37(-1.58%) |
Apr 30, 2018 | 88.27 | 88.88 | 87.03 | 87.06 | 1,259,312 | -0.08(-0.10%) |
Apr 27, 2018 | 86.58 | 87.41 | 85.20 | 87.14 | 929,946 | +0.69(+0.80%) |
Apr 26, 2018 | 91.31 | 91.31 | 84.48 | 86.45 | 2,306,157 | -5.78(-6.26%) |
Apr 25, 2018 | 92.34 | 93.65 | 91.06 | 92.23 | 1,345,808 | -0.36(-0.39%) |
Apr 24, 2018 | 97.25 | 98.36 | 91.97 | 92.58 | 1,261,159 | -3.98(-4.12%) |
Apr 23, 2018 | 97.05 | 97.46 | 96.27 | 96.56 | 645,629 | -0.02(-0.02%) |
Apr 20, 2018 | 97.81 | 97.81 | 96.14 | 96.58 | 632,298 | -0.90(-0.92%) |
Apr 19, 2018 | 98.21 | 98.21 | 97.09 | 97.48 | 281,892 | -0.72(-0.73%) |
Apr 18, 2018 | 97.55 | 98.73 | 97.44 | 98.20 | 576,090 | +0.92(+0.95%) |
Apr 17, 2018 | 96.90 | 97.55 | 95.86 | 97.27 | 563,318 | +1.23(+1.28%) |
Apr 16, 2018 | 94.58 | 96.55 | 93.81 | 96.04 | 792,644 | +2.36(+2.52%) |
Apr 13, 2018 | 95.33 | 95.41 | 93.26 | 93.68 | 554,986 | -0.87(-0.92%) |
Apr 12, 2018 | 93.14 | 94.81 | 92.73 | 94.56 | 862,776 | +1.62(+1.74%) |
Apr 11, 2018 | 92.24 | 93.52 | 92.13 | 92.94 | 500,279 | +0.21(+0.23%) |
Apr 10, 2018 | 92.38 | 93.64 | 91.99 | 92.72 | 893,812 | +1.56(+1.71%) |
Apr 09, 2018 | 92.60 | 93.11 | 90.97 | 91.16 | 885,535 | -0.44(-0.48%) |
Apr 06, 2018 | 93.57 | 93.94 | 90.58 | 91.60 | 860,564 | -2.73(-2.90%) |
Apr 05, 2018 | 95.74 | 95.74 | 92.89 | 94.33 | 788,280 | -0.80(-0.84%) |
Apr 04, 2018 | 92.43 | 95.30 | 91.82 | 95.13 | 1,164,217 | +1.12(+1.19%) |
Apr 03, 2018 | 93.33 | 94.89 | 92.66 | 94.01 | 1,116,058 | +1.94(+2.11%) |
Apr 02, 2018 | 95.35 | 96.55 | 91.23 | 92.07 | 948,377 | -3.51(-3.67%) |
Mar 29, 2018 | 95.58 | 95.58 | 95.58 | 0 | +3.16(+3.42%) | |
Mar 28, 2018 | 92.83 | 93.46 | 90.61 | 92.42 | 803,987 | -0.42(-0.45%) |
Mar 27, 2018 | 96.73 | 96.73 | 92.53 | 92.84 | 874,309 | -3.19(-3.32%) |
Mar 26, 2018 | 95.24 | 96.42 | 93.80 | 96.02 | 867,637 | +2.54(+2.72%) |
Mar 23, 2018 | 95.47 | 96.54 | 93.23 | 93.48 | 746,981 | -1.89(-1.98%) |
Mar 22, 2018 | 96.86 | 97.88 | 95.26 | 95.37 | 760,831 | -2.56(-2.61%) |
Mar 21, 2018 | 97.44 | 99.18 | 96.96 | 97.92 | 812,527 | +0.40(+0.41%) |
Mar 20, 2018 | 96.06 | 98.46 | 96.06 | 97.53 | 916,513 | +1.36(+1.41%) |
Mar 19, 2018 | 95.50 | 96.71 | 95.15 | 96.17 | 922,149 | +0.51(+0.54%) |
Mar 16, 2018 | 95.54 | 96.74 | 95.43 | 95.65 | 1,733,343 | -0.03(-0.03%) |
Mar 15, 2018 | 95.20 | 96.36 | 94.56 | 95.68 | 874,178 | +0.76(+0.80%) |
Mar 14, 2018 | 96.83 | 97.20 | 94.84 | 94.92 | 734,007 | -1.63(-1.68%) |
Mar 13, 2018 | 95.95 | 97.51 | 95.95 | 96.55 | 1,151,862 | +0.36(+0.38%) |
Mar 12, 2018 | 96.25 | 97.90 | 95.66 | 96.18 | 586,478 | +0.20(+0.20%) |
Mar 09, 2018 | 93.61 | 96.60 | 93.61 | 95.99 | 936,404 | +3.30(+3.56%) |
Mar 08, 2018 | 92.79 | 93.27 | 91.37 | 92.68 | 842,484 | +0.31(+0.34%) |
Mar 07, 2018 | 92.51 | 89.77 | 92.37 | 1,122,189 | +1.66(+1.84%) | |
Mar 06, 2018 | 90.60 | 91.72 | 90.13 | 90.70 | 986,386 | +0.76(+0.85%) |
Mar 05, 2018 | 89.87 | 90.49 | 88.39 | 89.94 | 906,837 | -0.23(-0.26%) |
Mar 02, 2018 | 88.95 | 90.33 | 87.28 | 90.18 | 1,117,211 | +0.62(+0.70%) |
Mar 01, 2018 | 90.52 | 91.59 | 88.51 | 89.55 | 917,446 | -0.71(-0.78%) |
Feb 28, 2018 | 90.30 | 91.78 | 90.13 | 90.26 | 1,060,153 | +0.05(+0.06%) |
Feb 27, 2018 | 91.76 | 92.65 | 90.16 | 90.21 | 543,737 | -1.27(-1.39%) |
Feb 26, 2018 | 91.54 | 91.87 | 91.06 | 91.48 | 759,615 | +0.84(+0.92%) |
Feb 23, 2018 | 90.50 | 91.07 | 87.87 | 90.65 | 632,229 | +0.25(+0.27%) |
Feb 22, 2018 | 89.33 | 91.57 | 88.90 | 90.40 | 725,788 | +1.64(+1.85%) |
Feb 21, 2018 | 88.22 | 90.41 | 87.87 | 88.76 | 1,025,980 | +0.89(+1.01%) |
Feb 20, 2018 | 88.26 | 89.33 | 87.66 | 87.87 | 781,892 | -0.92(-1.03%) |
Feb 16, 2018 | 88.78 | 88.78 | 88.78 | 0 | +0.12(+0.14%) | |
Feb 15, 2018 | 90.58 | 90.58 | 87.90 | 88.66 | 927,384 | -1.34(-1.49%) |
Feb 14, 2018 | 87.84 | 90.31 | 87.00 | 90.00 | 928,408 | +1.90(+2.15%) |
Feb 13, 2018 | 85.53 | 88.27 | 84.77 | 88.11 | 992,407 | +2.30(+2.68%) |
Feb 12, 2018 | 85.56 | 86.38 | 84.21 | 85.81 | 900,103 | +1.25(+1.48%) |
Feb 09, 2018 | 87.25 | 87.67 | 83.48 | 84.56 | 2,446,750 | -1.02(-1.19%) |
Feb 08, 2018 | 90.20 | 92.19 | 86.28 | 85.58 | 1,792,834 | -6.69(-7.25%) |
Feb 07, 2018 | 90.95 | 92.85 | 90.63 | 92.27 | 914,431 | +1.05(+1.15%) |
Feb 06, 2018 | 88.55 | 91.49 | 86.42 | 91.22 | 1,964,958 | -0.44(-0.48%) |
Feb 05, 2018 | 93.35 | 94.62 | 89.99 | 91.66 | 1,128,721 | -2.61(-2.77%) |
Feb 02, 2018 | 94.94 | 96.08 | 93.46 | 94.27 | 929,373 | -1.40(-1.47%) |
Feb 01, 2018 | 94.96 | 96.05 | 94.02 | 95.67 | 722,995 | +0.52(+0.55%) |
Jan 31, 2018 | 96.15 | 97.44 | 94.90 | 95.16 | 835,485 | -0.23(-0.24%) |
Jan 30, 2018 | 95.36 | 95.97 | 94.30 | 95.38 | 621,500 | -0.76(-0.79%) |
Jan 29, 2018 | 96.81 | 97.66 | 95.81 | 96.14 | 820,270 | -1.27(-1.30%) |
Jan 26, 2018 | 96.92 | 97.57 | 96.01 | 97.41 | 582,581 | +0.82(+0.85%) |
Jan 25, 2018 | 96.84 | 97.45 | 95.81 | 96.59 | 813,256 | +0.23(+0.24%) |
Jan 24, 2018 | 97.27 | 97.30 | 95.73 | 96.36 | 1,050,369 | -0.60(-0.62%) |
Jan 23, 2018 | 97.07 | 97.46 | 96.32 | 96.96 | 752,052 | +0.08(+0.09%) |
Jan 22, 2018 | 96.38 | 96.88 | 95.10 | 96.88 | 974,124 | +0.73(+0.76%) |
Jan 19, 2018 | 95.16 | 96.19 | 94.77 | 96.14 | 666,882 | +1.36(+1.43%) |
Jan 18, 2018 | 94.14 | 95.10 | 93.65 | 94.78 | 727,241 | +0.83(+0.89%) |
Jan 17, 2018 | 93.05 | 94.04 | 92.69 | 93.95 | 722,173 | +1.57(+1.70%) |
Jan 16, 2018 | 93.00 | 93.67 | 91.88 | 92.38 | 1,095,727 | -0.26(-0.28%) |
Jan 12, 2018 | 92.64 | 92.64 | 92.64 | 0 | +1.16(+1.26%) | |
Jan 11, 2018 | 89.94 | 91.61 | 89.61 | 91.48 | 678,785 | +1.89(+2.11%) |
Jan 10, 2018 | 90.46 | 90.46 | 89.04 | 89.59 | 1,426,658 | -1.03(-1.13%) |
Jan 09, 2018 | 89.69 | 91.02 | 89.52 | 90.62 | 986,401 | +0.98(+1.09%) |
Jan 08, 2018 | 88.87 | 89.83 | 88.70 | 89.64 | 843,479 | +0.88(+1.00%) |
Jan 05, 2018 | 88.20 | 88.94 | 87.85 | 88.76 | 542,440 | +0.80(+0.91%) |
Jan 04, 2018 | 87.72 | 88.46 | 87.20 | 87.96 | 1,065,295 | +0.51(+0.59%) |
Jan 03, 2018 | 87.48 | 87.72 | 87.07 | 87.44 | 964,896 | +0.09(+0.10%) |
Jan 02, 2018 | 85.60 | 87.38 | 85.47 | 87.35 | 814,520 | +1.88(+2.20%) |
Dec 29, 2017 | 85.47 | 85.47 | 85.47 | 0 | -0.81(-0.93%) | |
Dec 28, 2017 | 86.74 | 86.83 | 85.29 | 86.28 | 653,774 | -0.53(-0.61%) |
Dec 27, 2017 | 86.56 | 87.11 | 86.24 | 86.81 | 714,624 | +0.66(+0.76%) |
Dec 26, 2017 | 86.21 | 85.80 | 86.16 | 679,612 | -0.05(-0.06%) | |
Dec 22, 2017 | 84.45 | 86.44 | 83.90 | 86.21 | 1,147,941 | +2.02(+2.40%) |
Dec 21, 2017 | 84.62 | 84.62 | 82.76 | 84.19 | 1,141,063 | +0.15(+0.18%) |
Dec 20, 2017 | 84.75 | 84.83 | 83.95 | 84.04 | 1,157,477 | -0.29(-0.34%) |
Dec 19, 2017 | 84.11 | 84.38 | 83.21 | 84.32 | 733,120 | +0.31(+0.36%) |
Dec 18, 2017 | 84.15 | 84.91 | 83.47 | 84.02 | 957,499 | -0.08(-0.09%) |
Dec 15, 2017 | 83.28 | 84.76 | 83.28 | 84.10 | 1,084,869 | +0.86(+1.03%) |
Dec 14, 2017 | 84.08 | 84.40 | 82.97 | 83.24 | 771,057 | -0.58(-0.69%) |
Dec 13, 2017 | 83.87 | 84.82 | 83.73 | 83.82 | 995,226 | -0.05(-0.05%) |
Dec 12, 2017 | 83.84 | 84.19 | 83.42 | 83.86 | 708,916 | +0.30(+0.36%) |
Dec 11, 2017 | 84.70 | 84.87 | 83.20 | 83.56 | 861,151 | -1.23(-1.45%) |
Dec 08, 2017 | 84.47 | 85.37 | 84.14 | 84.79 | 1,177,153 | +0.57(+0.67%) |
Dec 07, 2017 | 83.80 | 84.30 | 83.19 | 84.23 | 1,661,509 | +0.68(+0.81%) |
Dec 06, 2017 | 83.10 | 83.84 | 82.52 | 83.55 | 1,497,401 | +0.84(+1.01%) |
Dec 05, 2017 | 83.34 | 84.45 | 82.47 | 82.71 | 1,110,345 | -0.22(-0.27%) |
Dec 04, 2017 | 81.67 | 81.90 | 81.67 | 82.93 | 1,200,245 | +0.21(+0.26%) |
Dec 01, 2017 | 84.06 | 84.06 | 81.27 | 82.72 | 1,054,627 | -1.19(-1.42%) |
Nov 30, 2017 | 83.32 | 84.31 | 81.80 | 83.91 | 5,527,037 | +1.42(+1.72%) |
Nov 29, 2017 | 81.15 | 82.54 | 81.13 | 82.49 | 1,198,808 | +1.42(+1.75%) |
Nov 28, 2017 | 80.89 | 81.14 | 79.84 | 81.07 | 944,548 | +0.99(+1.24%) |
Nov 27, 2017 | 79.89 | 80.50 | 79.55 | 80.08 | 742,023 | +0.18(+0.23%) |
Nov 24, 2017 | 80.35 | 80.87 | 79.58 | 79.90 | 291,907 | -0.13(-0.16%) |
Nov 22, 2017 | 79.93 | 80.32 | 79.34 | 80.02 | 589,701 | +0.03(+0.03%) |
Nov 21, 2017 | 78.35 | 80.03 | 78.21 | 80.00 | 870,361 | +1.81(+2.32%) |
Nov 20, 2017 | 77.17 | 78.22 | 77.17 | 78.19 | 424,985 | +0.95(+1.23%) |
Nov 17, 2017 | 77.30 | 77.66 | 76.53 | 77.24 | 958,457 | -0.08(-0.10%) |
Nov 16, 2017 | 76.16 | 77.67 | 76.16 | 77.32 | 512,219 | +1.15(+1.51%) |
Nov 15, 2017 | 76.80 | 77.21 | 75.88 | 76.17 | 738,741 | -1.11(-1.44%) |
Nov 14, 2017 | 76.88 | 77.56 | 75.71 | 77.28 | 1,147,721 | +0.51(+0.67%) |
Nov 13, 2017 | 76.97 | 77.49 | 76.47 | 76.77 | 1,227,464 | -0.43(-0.56%) |
Nov 10, 2017 | 77.01 | 77.66 | 76.76 | 77.19 | 892,222 | -0.14(-0.18%) |
Nov 09, 2017 | 78.13 | 78.50 | 76.88 | 77.33 | 709,395 | -1.19(-1.52%) |
Nov 08, 2017 | 78.56 | 78.81 | 77.55 | 78.53 | 1,379,787 | -0.18(-0.22%) |
Nov 07, 2017 | 78.60 | 78.86 | 77.79 | 78.70 | 566,332 | +0.38(+0.48%) |
Nov 06, 2017 | 78.78 | 78.99 | 78.08 | 78.32 | 624,756 | -0.25(-0.32%) |
Nov 03, 2017 | 78.79 | 79.09 | 78.19 | 78.58 | 494,167 | -0.26(-0.33%) |
Nov 02, 2017 | 77.58 | 79.19 | 76.71 | 78.84 | 787,005 | +0.95(+1.22%) |
Nov 01, 2017 | 79.19 | 79.59 | 77.55 | 77.89 | 892,721 | -0.75(-0.96%) |
Oct 31, 2017 | 78.51 | 78.95 | 78.06 | 78.64 | 1,120,704 | +0.34(+0.43%) |
Oct 30, 2017 | 79.78 | 80.35 | 78.16 | 78.30 | 1,094,138 | -2.10(-2.61%) |
Oct 27, 2017 | 76.60 | 80.59 | 76.01 | 80.40 | 1,644,233 | +4.29(+5.64%) |
Oct 26, 2017 | 72.71 | 76.55 | 72.33 | 76.11 | 1,687,143 | +4.03(+5.58%) |
Oct 25, 2017 | 72.94 | 73.60 | 71.21 | 72.08 | 1,279,120 | -0.83(-1.14%) |
Oct 24, 2017 | 72.99 | 73.45 | 72.78 | 72.92 | 642,500 | +0.33(+0.46%) |
Oct 23, 2017 | 73.34 | 73.34 | 72.46 | 72.58 | 626,144 | -0.45(-0.62%) |
Oct 20, 2017 | 72.19 | 73.04 | 72.01 | 73.04 | 608,369 | +1.21(+1.69%) |
Oct 19, 2017 | 70.75 | 71.94 | 70.23 | 71.83 | 636,810 | +0.64(+0.89%) |
Oct 18, 2017 | 70.37 | 71.34 | 70.32 | 71.19 | 645,650 | +1.10(+1.57%) |
Oct 17, 2017 | 70.04 | 70.44 | 69.91 | 70.09 | 664,878 | -0.19(-0.28%) |
Oct 16, 2017 | 69.85 | 70.36 | 68.95 | 70.28 | 950,449 | +0.50(+0.72%) |
Oct 13, 2017 | 71.13 | 69.62 | 69.78 | 865,001 | -1.25(-1.76%) | |
Oct 12, 2017 | 70.95 | 71.27 | 70.33 | 71.03 | 1,045,430 | +0.65(+0.92%) |
Oct 11, 2017 | 70.36 | 70.82 | 70.25 | 70.38 | 692,177 | +0.03(+0.04%) |
Oct 10, 2017 | 70.03 | 70.47 | 70.03 | 70.36 | 1,205,877 | -0.28(-0.40%) |
Oct 09, 2017 | 71.12 | 71.29 | 70.12 | 70.64 | 631,381 | +0.01(+0.02%) |
Oct 06, 2017 | 70.18 | 70.85 | 70.18 | 70.62 | 673,821 | +0.51(+0.73%) |
Oct 05, 2017 | 69.84 | 70.14 | 69.11 | 70.11 | 915,885 | -0.03(-0.05%) |
Oct 04, 2017 | 70.98 | 70.98 | 70.09 | 70.14 | 836,863 | -0.62(-0.87%) |
Oct 03, 2017 | 71.37 | 71.64 | 70.50 | 70.76 | 643,778 | -0.44(-0.62%) |
Oct 02, 2017 | 71.49 | 71.71 | 70.68 | 71.20 | 696,660 | -0.29(-0.40%) |
Sep 29, 2017 | 70.71 | 71.71 | 70.71 | 71.49 | 897,508 | +0.88(+1.25%) |
Sep 28, 2017 | 70.55 | 70.84 | 70.28 | 70.60 | 586,439 | -0.06(-0.08%) |
Sep 27, 2017 | 70.12 | 70.97 | 69.79 | 70.66 | 749,080 | +0.84(+1.20%) |
Sep 26, 2017 | 69.33 | 69.99 | 69.14 | 69.83 | 522,431 | +0.49(+0.71%) |
Sep 25, 2017 | 69.44 | 68.58 | 69.33 | 752,845 | +0.64(+0.94%) | |
Sep 22, 2017 | 67.82 | 68.73 | 67.69 | 68.69 | 647,734 | +0.92(+1.35%) |
Sep 21, 2017 | 67.37 | 67.98 | 67.20 | 67.77 | 595,499 | +0.31(+0.46%) |
Sep 20, 2017 | 66.64 | 68.35 | 66.64 | 67.46 | 928,905 | +0.95(+1.43%) |
Sep 19, 2017 | 66.21 | 66.81 | 65.92 | 66.51 | 820,207 | +0.63(+0.96%) |
Sep 18, 2017 | 65.37 | 66.11 | 65.32 | 65.88 | 637,858 | +0.75(+1.15%) |
Sep 15, 2017 | 64.60 | 65.40 | 64.60 | 65.14 | 1,087,907 | +0.23(+0.35%) |
Sep 14, 2017 | 65.51 | 65.51 | 64.72 | 64.91 | 626,127 | -0.42(-0.64%) |
Sep 13, 2017 | 66.14 | 66.14 | 65.03 | 65.33 | 550,869 | -0.78(-1.18%) |
Sep 12, 2017 | 66.50 | 65.83 | 66.11 | 644,838 | -0.10(-0.15%) | |
Sep 11, 2017 | 66.23 | 66.54 | 65.89 | 66.20 | 551,341 | +0.03(+0.04%) |
Sep 08, 2017 | 65.07 | 66.46 | 64.53 | 66.18 | 666,564 | +1.11(+1.71%) |
Sep 07, 2017 | 65.14 | 65.51 | 64.75 | 65.07 | 443,699 | +0.07(+0.11%) |
Sep 06, 2017 | 65.22 | 65.64 | 64.57 | 65.00 | 582,311 | -0.08(-0.13%) |
Sep 05, 2017 | 64.72 | 65.29 | 64.48 | 65.08 | 678,527 | +0.03(+0.04%) |
Sep 01, 2017 | 65.03 | 65.40 | 64.54 | 65.05 | 555,838 | +0.26(+0.40%) |
Aug 31, 2017 | 65.17 | 65.17 | 64.15 | 64.79 | 775,109 | -0.16(-0.24%) |
Aug 30, 2017 | 64.43 | 65.48 | 64.29 | 64.95 | 1,071,390 | +0.64(+1.00%) |
Aug 29, 2017 | 62.85 | 64.53 | 62.48 | 64.31 | 905,654 | +1.25(+1.99%) |
Aug 28, 2017 | 62.19 | 63.11 | 61.88 | 63.06 | 759,329 | +1.17(+1.89%) |
Aug 25, 2017 | 61.03 | 62.32 | 60.95 | 61.89 | 520,748 | +1.19(+1.96%) |
Aug 24, 2017 | 61.12 | 61.28 | 60.51 | 60.70 | 507,769 | -0.11(-0.18%) |
Aug 23, 2017 | 61.41 | 61.43 | 60.80 | 60.81 | 499,123 | -0.84(-1.37%) |
Aug 22, 2017 | 60.92 | 61.79 | 60.71 | 61.65 | 618,956 | +0.80(+1.32%) |
Aug 21, 2017 | 61.41 | 61.65 | 60.52 | 60.85 | 888,283 | -0.63(-1.02%) |
Aug 18, 2017 | 61.88 | 61.97 | 61.43 | 61.48 | 498,731 | -0.42(-0.67%) |
Aug 17, 2017 | 62.59 | 62.76 | 61.85 | 61.89 | 561,782 | -0.94(-1.50%) |
Aug 16, 2017 | 63.53 | 64.44 | 62.79 | 62.84 | 903,436 | -0.47(-0.74%) |
Aug 15, 2017 | 63.41 | 63.97 | 63.26 | 63.30 | 447,269 | -0.09(-0.14%) |
Aug 14, 2017 | 62.89 | 63.74 | 62.75 | 63.39 | 447,313 | +0.95(+1.52%) |
Aug 11, 2017 | 61.93 | 62.72 | 61.78 | 62.45 | 583,798 | +0.65(+1.05%) |
Aug 10, 2017 | 62.56 | 63.01 | 61.71 | 61.80 | 475,690 | -1.15(-1.83%) |
Aug 09, 2017 | 62.52 | 63.02 | 61.93 | 62.95 | 370,648 | +0.20(+0.32%) |
Aug 08, 2017 | 62.57 | 63.39 | 62.17 | 62.75 | 722,077 | +0.23(+0.36%) |
Aug 07, 2017 | 62.38 | 62.65 | 61.65 | 62.52 | 450,564 | +0.12(+0.19%) |
Aug 04, 2017 | 62.81 | 61.51 | 62.41 | 753,644 | +1.06(+1.72%) | |
Aug 03, 2017 | 61.21 | 61.71 | 60.96 | 61.35 | 409,150 | +0.20(+0.33%) |
Aug 02, 2017 | 61.27 | 61.59 | 60.62 | 61.15 | 528,222 | -0.10(-0.17%) |
Aug 01, 2017 | 62.43 | 62.43 | 60.79 | 61.25 | 683,709 | -0.95(-1.53%) |
Jul 31, 2017 | 63.59 | 61.67 | 62.21 | 788,646 | -1.39(-2.18%) | |
Jul 28, 2017 | 62.54 | 63.82 | 62.54 | 63.59 | 790,291 | +1.07(+1.71%) |
Jul 27, 2017 | 66.51 | 67.14 | 62.09 | 62.52 | 1,190,165 | -2.59(-3.98%) |
Jul 26, 2017 | 64.86 | 65.27 | 64.77 | 65.12 | 1,206,434 | +0.31(+0.48%) |
Jul 25, 2017 | 64.57 | 65.32 | 64.40 | 64.81 | 1,820,554 | +0.83(+1.30%) |
Jul 24, 2017 | 63.26 | 64.31 | 63.15 | 63.98 | 805,053 | +0.77(+1.22%) |
Jul 21, 2017 | 62.80 | 63.37 | 62.52 | 63.20 | 723,449 | +0.20(+0.32%) |
Jul 20, 2017 | 63.65 | 62.96 | 63.00 | 752,642 | -0.64(-1.01%) | |
Jul 19, 2017 | 63.75 | 63.87 | 63.17 | 63.65 | 303,977 | -0.12(-0.18%) |
Jul 18, 2017 | 64.30 | 64.38 | 63.71 | 63.76 | 443,511 | -0.69(-1.07%) |
Jul 17, 2017 | 64.63 | 65.25 | 64.25 | 64.45 | 404,303 | -0.40(-0.62%) |
Jul 14, 2017 | 64.47 | 65.11 | 64.39 | 64.85 | 402,231 | +0.49(+0.76%) |
Jul 13, 2017 | 64.45 | 64.52 | 63.65 | 64.37 | 480,592 | +0.14(+0.22%) |
Jul 12, 2017 | 63.57 | 64.40 | 63.57 | 64.22 | 410,479 | +0.93(+1.48%) |
Jul 11, 2017 | 63.65 | 63.80 | 62.95 | 63.29 | 489,305 | -0.37(-0.58%) |
Jul 10, 2017 | 63.57 | 64.24 | 63.52 | 63.66 | 707,143 | +0.20(+0.32%) |
Jul 07, 2017 | 62.84 | 63.61 | 61.79 | 63.46 | 730,847 | +0.63(+1.00%) |
Jul 06, 2017 | 63.11 | 63.48 | 62.60 | 62.83 | 675,596 | -0.48(-0.76%) |
Jul 05, 2017 | 62.78 | 63.70 | 62.26 | 63.31 | 714,076 | +0.53(+0.84%) |
Jul 03, 2017 | 62.06 | 63.11 | 61.91 | 62.78 | 293,246 | +1.01(+1.64%) |
Jun 30, 2017 | 61.81 | 62.05 | 60.58 | 61.77 | 605,704 | +0.15(+0.24%) |
Jun 29, 2017 | 62.28 | 62.48 | 61.07 | 61.62 | 801,233 | -0.47(-0.76%) |
Jun 28, 2017 | 60.63 | 62.19 | 60.63 | 62.10 | 858,942 | +1.87(+3.10%) |
Jun 27, 2017 | 59.90 | 60.81 | 59.76 | 60.23 | 577,117 | +0.25(+0.42%) |
Jun 26, 2017 | 59.91 | 60.24 | 59.77 | 59.97 | 377,788 | +0.21(+0.36%) |
Jun 23, 2017 | 59.97 | 59.76 | 1,283,361 | +0.45(+0.77%) | ||
Jun 22, 2017 | 59.77 | 60.09 | 58.77 | 59.31 | 551,318 | -0.46(-0.77%) |
Jun 21, 2017 | 60.33 | 60.57 | 59.58 | 59.77 | 476,168 | -0.34(-0.56%) |
Jun 20, 2017 | 61.43 | 61.43 | 59.97 | 60.10 | 496,115 | -1.45(-2.36%) |
Jun 19, 2017 | 61.78 | 61.84 | 60.93 | 61.56 | 578,215 | +0.14(+0.22%) |
Jun 16, 2017 | 61.11 | 61.48 | 60.81 | 61.42 | 1,081,578 | +0.31(+0.51%) |
Jun 15, 2017 | 60.50 | 61.12 | 60.15 | 61.11 | 534,239 | +0.03(+0.04%) |
Jun 14, 2017 | 61.95 | 61.95 | 60.51 | 61.08 | 630,330 | -0.83(-1.34%) |
Jun 13, 2017 | 61.70 | 62.56 | 61.60 | 61.91 | 661,952 | +0.36(+0.58%) |
Jun 12, 2017 | 60.92 | 62.01 | 60.92 | 61.56 | 718,267 | +0.66(+1.09%) |
Jun 09, 2017 | 61.02 | 61.18 | 60.07 | 60.90 | 619,730 | +0.09(+0.15%) |
Jun 08, 2017 | 60.80 | 61.51 | 60.63 | 60.80 | 629,163 | +0.12(+0.19%) |
Jun 07, 2017 | 59.69 | 60.80 | 59.65 | 60.69 | 891,829 | +1.07(+1.80%) |
Jun 06, 2017 | 60.53 | 60.53 | 58.72 | 59.62 | 685,840 | +0.35(+0.59%) |
Jun 05, 2017 | 59.09 | 59.47 | 58.57 | 59.27 | 664,421 | +0.71(+1.22%) |
Jun 02, 2017 | 58.37 | 59.35 | 58.26 | 58.55 | 489,544 | +0.25(+0.42%) |