Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 64.48 | 63.72 | 63.72 | 839,784 | -0.19(-0.30%) | |
Jun 28, 2018 | 64.87 | 65.26 | 63.27 | 63.91 | 1,266,573 | -0.94(-1.46%) |
Jun 27, 2018 | 64.88 | 65.41 | 64.42 | 64.86 | 1,774,866 | -0.25(-0.39%) |
Jun 26, 2018 | 65.73 | 65.74 | 64.25 | 65.11 | 1,718,029 | -0.54(-0.83%) |
Jun 25, 2018 | 66.13 | 66.34 | 65.19 | 65.65 | 866,849 | -0.47(-0.71%) |
Jun 22, 2018 | 66.23 | 66.61 | 65.90 | 66.13 | 1,249,317 | +0.27(+0.41%) |
Jun 21, 2018 | 65.98 | 66.27 | 65.16 | 65.85 | 1,042,571 | -0.45(-0.67%) |
Jun 20, 2018 | 66.47 | 67.16 | 65.99 | 66.30 | 1,004,222 | +0.19(+0.29%) |
Jun 19, 2018 | 64.50 | 66.13 | 64.46 | 66.11 | 1,005,950 | +1.12(+1.72%) |
Jun 18, 2018 | 64.68 | 65.32 | 64.18 | 64.99 | 1,437,203 | -0.66(-1.00%) |
Jun 15, 2018 | 65.68 | 64.62 | 65.64 | 2,411,401 | +0.24(+0.37%) | |
Jun 14, 2018 | 64.93 | 65.66 | 64.50 | 65.40 | 1,652,638 | +0.45(+0.70%) |
Jun 13, 2018 | 64.87 | 65.24 | 64.50 | 64.95 | 1,137,268 | +0.24(+0.36%) |
Jun 12, 2018 | 63.84 | 65.11 | 63.82 | 64.71 | 1,158,746 | +0.49(+0.76%) |
Jun 11, 2018 | 63.99 | 64.95 | 63.51 | 64.22 | 1,687,104 | +0.19(+0.30%) |
Jun 08, 2018 | 64.14 | 64.49 | 63.24 | 64.03 | 979,118 | +0.04(+0.07%) |
Jun 07, 2018 | 64.25 | 64.63 | 63.84 | 63.98 | 1,251,170 | -0.01(-0.01%) |
Jun 06, 2018 | 64.76 | 63.99 | 1,594,240 | -0.69(-1.07%) | ||
Jun 05, 2018 | 64.36 | 65.22 | 64.18 | 64.68 | 1,049,645 | +0.18(+0.28%) |
Jun 04, 2018 | 64.74 | 64.83 | 63.70 | 64.50 | 1,052,435 | -0.24(-0.38%) |
Jun 01, 2018 | 64.36 | 64.79 | 63.63 | 64.74 | 1,187,812 | +0.80(+1.26%) |
May 31, 2018 | 65.90 | 66.05 | 63.84 | 63.94 | 2,044,433 | -2.26(-3.42%) |
May 30, 2018 | 65.47 | 66.55 | 65.36 | 66.20 | 1,125,064 | +1.52(+2.34%) |
May 29, 2018 | 64.90 | 65.45 | 64.37 | 64.69 | 1,232,030 | -0.91(-1.38%) |
May 25, 2018 | 65.59 | 65.59 | 65.59 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.82 | 65.99 | 65.06 | 65.48 | 1,185,599 | -0.04(-0.07%) |
May 23, 2018 | 65.79 | 66.47 | 65.36 | 65.52 | 1,135,976 | -0.71(-1.07%) |
May 22, 2018 | 66.06 | 66.74 | 65.96 | 66.23 | 842,089 | +0.24(+0.37%) |
May 21, 2018 | 67.19 | 67.22 | 65.77 | 65.99 | 987,009 | -0.45(-0.68%) |
May 18, 2018 | 66.78 | 66.79 | 65.89 | 66.44 | 923,790 | +0.31(+0.46%) |
May 17, 2018 | 65.99 | 66.58 | 65.79 | 66.13 | 795,242 | +0.16(+0.24%) |
May 16, 2018 | 66.13 | 66.51 | 65.73 | 65.98 | 852,833 | +0.11(+0.17%) |
May 15, 2018 | 64.84 | 65.99 | 64.43 | 65.86 | 1,614,690 | +0.53(+0.81%) |
May 14, 2018 | 63.29 | 65.71 | 62.22 | 65.33 | 3,641,149 | -2.25(-3.33%) |
May 11, 2018 | 65.91 | 68.03 | 65.76 | 67.58 | 1,864,294 | +1.73(+2.62%) |
May 10, 2018 | 63.83 | 66.36 | 63.80 | 65.86 | 1,952,077 | +1.82(+2.85%) |
May 09, 2018 | 64.98 | 65.10 | 63.31 | 64.03 | 1,845,904 | -0.92(-1.41%) |
May 08, 2018 | 68.35 | 69.36 | 64.22 | 64.95 | 2,984,389 | -2.39(-3.55%) |
May 07, 2018 | 66.50 | 67.70 | 66.50 | 67.34 | 1,745,444 | +0.85(+1.28%) |
May 04, 2018 | 65.44 | 66.66 | 64.96 | 66.48 | 2,649,808 | +0.88(+1.34%) |
May 03, 2018 | 66.68 | 66.85 | 65.11 | 65.60 | 2,225,412 | -0.93(-1.40%) |
May 02, 2018 | 67.84 | 68.11 | 66.46 | 66.54 | 1,258,586 | -1.53(-2.24%) |
May 01, 2018 | 67.86 | 68.47 | 67.61 | 68.06 | 1,109,853 | -0.06(-0.09%) |
Apr 30, 2018 | 69.01 | 69.46 | 68.06 | 68.12 | 956,603 | -1.10(-1.59%) |
Apr 27, 2018 | 68.44 | 69.62 | 68.44 | 69.22 | 1,400,548 | +0.70(+1.02%) |
Apr 26, 2018 | 68.39 | 68.93 | 67.90 | 68.52 | 1,581,994 | +0.68(+1.00%) |
Apr 25, 2018 | 69.99 | 70.21 | 67.62 | 67.84 | 1,771,477 | -2.33(-3.32%) |
Apr 24, 2018 | 71.30 | 72.23 | 69.93 | 70.17 | 1,025,758 | -1.24(-1.73%) |
Apr 23, 2018 | 71.49 | 71.78 | 71.08 | 71.41 | 603,573 | +0.32(+0.45%) |
Apr 20, 2018 | 71.93 | 72.19 | 70.55 | 71.09 | 748,193 | -1.04(-1.44%) |
Apr 19, 2018 | 71.91 | 72.31 | 71.21 | 72.12 | 939,821 | -0.03(-0.05%) |
Apr 18, 2018 | 71.94 | 72.59 | 71.30 | 72.16 | 731,049 | +0.25(+0.35%) |
Apr 17, 2018 | 71.58 | 72.04 | 71.34 | 71.91 | 532,700 | +0.88(+1.24%) |
Apr 16, 2018 | 70.75 | 71.19 | 70.50 | 71.02 | 1,154,031 | +0.61(+0.87%) |
Apr 13, 2018 | 70.66 | 70.89 | 69.96 | 70.41 | 1,058,717 | -0.08(-0.11%) |
Apr 12, 2018 | 71.70 | 72.03 | 70.39 | 70.49 | 1,333,627 | -0.94(-1.32%) |
Apr 11, 2018 | 72.04 | 72.68 | 71.01 | 71.43 | 2,128,730 | -1.80(-2.45%) |
Apr 10, 2018 | 72.92 | 73.97 | 72.51 | 73.23 | 901,945 | +0.97(+1.34%) |
Apr 09, 2018 | 71.88 | 73.15 | 71.72 | 72.26 | 857,785 | +0.78(+1.10%) |
Apr 06, 2018 | 72.71 | 73.36 | 70.78 | 71.48 | 1,319,598 | -1.51(-2.07%) |
Apr 05, 2018 | 73.13 | 74.04 | 72.40 | 72.99 | 1,118,682 | +0.29(+0.40%) |
Apr 04, 2018 | 71.04 | 72.86 | 70.89 | 72.70 | 852,116 | +0.50(+0.69%) |
Apr 03, 2018 | 71.05 | 72.30 | 70.52 | 72.20 | 1,170,508 | +1.54(+2.18%) |
Apr 02, 2018 | 72.31 | 72.55 | 70.04 | 70.66 | 1,385,010 | -2.00(-2.75%) |
Mar 29, 2018 | 72.66 | 72.66 | 72.66 | 0 | +0.65(+0.90%) | |
Mar 28, 2018 | 71.88 | 73.49 | 71.88 | 72.01 | 1,133,329 | +0.58(+0.82%) |
Mar 27, 2018 | 71.46 | 72.62 | 70.91 | 71.43 | 1,184,440 | +0.03(+0.04%) |
Mar 26, 2018 | 70.32 | 71.49 | 69.37 | 71.40 | 1,050,874 | +1.33(+1.90%) |
Mar 23, 2018 | 71.30 | 71.75 | 69.94 | 70.07 | 935,210 | -1.03(-1.45%) |
Mar 22, 2018 | 71.01 | 72.24 | 70.89 | 71.09 | 1,077,424 | -0.69(-0.96%) |
Mar 21, 2018 | 70.18 | 72.29 | 70.18 | 71.78 | 869,956 | +1.38(+1.96%) |
Mar 20, 2018 | 71.69 | 71.69 | 70.13 | 70.41 | 1,311,193 | -1.26(-1.75%) |
Mar 19, 2018 | 73.09 | 73.39 | 71.02 | 71.66 | 1,199,044 | -1.77(-2.41%) |
Mar 16, 2018 | 73.74 | 74.44 | 73.24 | 73.43 | 1,651,964 | -0.19(-0.26%) |
Mar 15, 2018 | 74.95 | 75.26 | 73.27 | 73.62 | 1,073,928 | -1.16(-1.55%) |
Mar 14, 2018 | 75.60 | 75.71 | 74.14 | 74.78 | 984,166 | -0.64(-0.84%) |
Mar 13, 2018 | 75.41 | 76.45 | 75.04 | 75.42 | 905,978 | +0.32(+0.43%) |
Mar 12, 2018 | 73.74 | 75.34 | 73.60 | 75.10 | 1,140,987 | +1.04(+1.40%) |
Mar 09, 2018 | 74.74 | 74.74 | 73.16 | 74.06 | 1,463,531 | -0.10(-0.13%) |
Mar 08, 2018 | 72.88 | 74.29 | 72.63 | 74.15 | 1,034,158 | +1.92(+2.66%) |
Mar 07, 2018 | 72.64 | 72.24 | 714,375 | +0.38(+0.53%) | ||
Mar 06, 2018 | 71.99 | 72.29 | 71.17 | 71.85 | 790,174 | -0.34(-0.47%) |
Mar 05, 2018 | 72.05 | 72.65 | 70.44 | 72.19 | 1,582,491 | -0.16(-0.22%) |
Mar 02, 2018 | 70.18 | 73.69 | 69.05 | 72.35 | 2,817,849 | +2.98(+4.30%) |
Mar 01, 2018 | 70.60 | 71.04 | 68.44 | 69.37 | 2,498,716 | -1.48(-2.09%) |
Feb 28, 2018 | 72.26 | 72.58 | 70.77 | 70.85 | 2,056,319 | -0.47(-0.66%) |
Feb 27, 2018 | 73.93 | 74.39 | 71.07 | 71.32 | 2,858,697 | -5.48(-7.13%) |
Feb 26, 2018 | 76.92 | 77.84 | 76.16 | 76.80 | 1,303,031 | +0.04(+0.06%) |
Feb 23, 2018 | 76.10 | 76.90 | 75.69 | 76.76 | 850,409 | +1.03(+1.36%) |
Feb 22, 2018 | 75.53 | 75.73 | 785,098 | -0.03(-0.03%) | ||
Feb 21, 2018 | 75.70 | 77.23 | 75.54 | 75.76 | 720,114 | +0.05(+0.07%) |
Feb 20, 2018 | 77.17 | 77.52 | 75.55 | 75.70 | 1,521,435 | -2.18(-2.80%) |
Feb 16, 2018 | 77.89 | 77.89 | 77.89 | 0 | -0.09(-0.11%) | |
Feb 15, 2018 | 75.95 | 78.01 | 75.41 | 77.97 | 920,096 | +2.60(+3.45%) |
Feb 14, 2018 | 74.09 | 75.96 | 73.92 | 75.37 | 854,447 | +0.74(+0.99%) |
Feb 13, 2018 | 73.72 | 75.40 | 73.14 | 74.63 | 1,001,873 | +0.44(+0.60%) |
Feb 12, 2018 | 74.76 | 74.93 | 73.42 | 74.19 | 1,151,720 | -0.01(-0.01%) |
Feb 09, 2018 | 74.01 | 75.03 | 72.01 | 74.20 | 1,218,550 | +0.76(+1.03%) |
Feb 08, 2018 | 75.79 | 76.50 | 73.44 | 73.44 | 1,268,345 | -2.68(-3.52%) |
Feb 07, 2018 | 75.84 | 76.65 | 75.65 | 76.12 | 856,269 | -0.45(-0.59%) |
Feb 06, 2018 | 75.09 | 77.04 | 74.66 | 76.57 | 1,327,886 | -0.11(-0.15%) |
Feb 05, 2018 | 78.47 | 78.85 | 75.75 | 76.69 | 964,964 | -1.94(-2.47%) |
Feb 02, 2018 | 78.90 | 79.18 | 78.17 | 78.63 | 988,645 | -0.49(-0.62%) |
Feb 01, 2018 | 78.83 | 80.28 | 78.83 | 79.11 | 911,932 | +0.30(+0.38%) |
Jan 31, 2018 | 78.51 | 79.12 | 77.83 | 78.82 | 1,383,357 | +0.40(+0.51%) |
Jan 30, 2018 | 78.90 | 79.14 | 78.55 | 78.42 | 1,022,562 | -1.91(-2.38%) |
Jan 29, 2018 | 81.46 | 82.66 | 80.33 | 80.33 | 1,480,574 | -2.43(-2.93%) |
Jan 26, 2018 | 82.68 | 83.44 | 82.01 | 82.76 | 1,137,401 | +0.49(+0.59%) |
Jan 25, 2018 | 81.98 | 82.36 | 81.76 | 82.27 | 796,061 | +0.85(+1.05%) |
Jan 24, 2018 | 81.80 | 82.46 | 80.63 | 81.42 | 832,150 | -0.33(-0.40%) |
Jan 23, 2018 | 80.54 | 81.91 | 80.35 | 81.75 | 1,056,715 | +0.48(+0.59%) |
Jan 22, 2018 | 79.72 | 81.30 | 79.61 | 81.27 | 879,666 | +1.36(+1.70%) |
Jan 19, 2018 | 80.02 | 80.22 | 78.85 | 79.91 | 1,424,839 | +0.17(+0.21%) |
Jan 18, 2018 | 79.44 | 79.79 | 77.73 | 79.75 | 1,187,590 | +0.08(+0.10%) |
Jan 17, 2018 | 78.90 | 80.33 | 78.71 | 79.67 | 1,028,107 | +0.64(+0.81%) |
Jan 16, 2018 | 79.31 | 80.52 | 78.61 | 79.03 | 975,884 | -0.82(-1.02%) |
Jan 12, 2018 | 79.84 | 79.84 | 79.84 | 0 | -0.17(-0.21%) | |
Jan 11, 2018 | 78.43 | 80.16 | 78.30 | 80.01 | 1,127,962 | +1.66(+2.12%) |
Jan 10, 2018 | 79.04 | 78.35 | 1,017,440 | -0.66(-0.84%) | ||
Jan 09, 2018 | 78.85 | 79.25 | 78.30 | 79.01 | 1,202,510 | +0.62(+0.79%) |
Jan 08, 2018 | 79.49 | 79.49 | 76.30 | 78.39 | 1,903,043 | -0.91(-1.15%) |
Jan 05, 2018 | 79.50 | 79.77 | 78.09 | 79.30 | 762,040 | +0.09(+0.11%) |
Jan 04, 2018 | 79.65 | 80.05 | 77.92 | 79.22 | 1,837,242 | +1.43(+1.83%) |
Jan 03, 2018 | 77.92 | 78.22 | 77.29 | 77.79 | 998,108 | -0.22(-0.28%) |
Jan 02, 2018 | 76.32 | 78.99 | 76.23 | 78.01 | 917,684 | +2.20(+2.90%) |
Dec 29, 2017 | 75.81 | 75.81 | 75.81 | 0 | -0.10(-0.13%) | |
Dec 28, 2017 | 76.99 | 77.15 | 75.79 | 75.90 | 749,622 | -1.08(-1.40%) |
Dec 27, 2017 | 77.00 | 77.73 | 76.52 | 76.98 | 697,602 | +0.50(+0.66%) |
Dec 26, 2017 | 76.21 | 77.38 | 76.11 | 76.48 | 858,775 | +0.80(+1.06%) |
Dec 22, 2017 | 75.68 | 76.03 | 75.32 | 75.68 | 477,542 | -0.15(-0.20%) |
Dec 21, 2017 | 75.56 | 76.24 | 75.09 | 75.83 | 699,353 | +0.57(+0.75%) |
Dec 20, 2017 | 75.74 | 75.85 | 74.81 | 75.26 | 1,152,700 | +0.56(+0.75%) |
Dec 19, 2017 | 74.42 | 75.05 | 74.19 | 74.70 | 1,017,234 | -0.43(-0.57%) |
Dec 18, 2017 | 75.36 | 75.61 | 74.62 | 75.13 | 1,642,685 | -0.10(-0.14%) |
Dec 15, 2017 | 74.03 | 75.30 | 73.17 | 75.23 | 2,413,158 | +2.14(+2.93%) |
Dec 14, 2017 | 74.44 | 75.17 | 71.46 | 73.09 | 2,527,454 | -1.72(-2.30%) |
Dec 13, 2017 | 74.96 | 75.33 | 74.32 | 74.82 | 1,272,168 | +0.09(+0.12%) |
Dec 12, 2017 | 74.73 | 76.16 | 74.29 | 74.73 | 1,610,062 | +0.29(+0.39%) |
Dec 11, 2017 | 74.21 | 75.43 | 74.11 | 74.44 | 1,103,007 | -0.01(-0.01%) |
Dec 08, 2017 | 73.67 | 74.57 | 72.88 | 74.45 | 1,107,912 | +2.37(+3.29%) |
Dec 07, 2017 | 71.79 | 72.33 | 70.71 | 72.08 | 973,896 | +0.43(+0.59%) |
Dec 06, 2017 | 72.80 | 71.04 | 71.65 | 1,149,374 | -1.04(-1.44%) | |
Dec 05, 2017 | 75.23 | 75.36 | 72.50 | 72.69 | 1,542,363 | -2.37(-3.15%) |
Dec 04, 2017 | 76.49 | 76.56 | 75.01 | 75.06 | 1,000,938 | -0.61(-0.80%) |
Dec 01, 2017 | 76.01 | 76.89 | 75.41 | 75.67 | 959,480 | -0.18(-0.24%) |
Nov 30, 2017 | 77.04 | 77.16 | 75.58 | 75.85 | 1,190,638 | -0.30(-0.40%) |
Nov 29, 2017 | 75.62 | 76.67 | 75.62 | 76.16 | 783,905 | +0.60(+0.79%) |
Nov 28, 2017 | 75.24 | 75.90 | 74.34 | 75.56 | 849,358 | +0.84(+1.13%) |
Nov 27, 2017 | 75.47 | 75.73 | 74.16 | 74.71 | 989,844 | -0.44(-0.59%) |
Nov 24, 2017 | 75.64 | 75.89 | 74.57 | 75.16 | 258,143 | -0.11(-0.15%) |
Nov 22, 2017 | 75.10 | 75.45 | 74.87 | 75.27 | 555,139 | -0.04(-0.06%) |
Nov 21, 2017 | 74.32 | 75.99 | 74.14 | 75.31 | 810,456 | +1.35(+1.82%) |
Nov 20, 2017 | 74.43 | 74.45 | 73.49 | 73.97 | 1,115,650 | -0.60(-0.80%) |
Nov 17, 2017 | 75.11 | 75.34 | 74.49 | 74.57 | 1,369,068 | -0.96(-1.28%) |
Nov 16, 2017 | 74.71 | 76.19 | 74.65 | 75.53 | 1,528,571 | +1.04(+1.40%) |
Nov 15, 2017 | 74.49 | 75.11 | 73.47 | 74.49 | 1,178,338 | -0.17(-0.23%) |
Nov 14, 2017 | 75.29 | 75.37 | 74.27 | 74.66 | 2,223,698 | -0.69(-0.92%) |
Nov 13, 2017 | 75.97 | 76.70 | 75.05 | 75.36 | 2,009,281 | -0.78(-1.03%) |
Nov 10, 2017 | 77.27 | 77.27 | 75.35 | 76.14 | 1,619,977 | -0.25(-0.33%) |
Nov 09, 2017 | 79.06 | 79.64 | 76.12 | 76.39 | 7,991,835 | +5.89(+8.36%) |
Nov 08, 2017 | 69.57 | 71.21 | 69.19 | 70.50 | 2,516,054 | +0.43(+0.62%) |
Nov 07, 2017 | 72.32 | 72.33 | 69.76 | 70.06 | 1,118,634 | -2.37(-3.27%) |
Nov 06, 2017 | 72.66 | 73.00 | 71.63 | 72.43 | 1,333,861 | +0.93(+1.30%) |
Nov 03, 2017 | 70.20 | 71.75 | 70.06 | 71.50 | 1,221,955 | +0.95(+1.34%) |
Nov 02, 2017 | 70.73 | 72.35 | 70.09 | 70.56 | 1,271,195 | -1.11(-1.55%) |
Nov 01, 2017 | 70.83 | 72.82 | 70.56 | 71.67 | 1,489,334 | +1.35(+1.93%) |
Oct 31, 2017 | 72.38 | 72.68 | 69.53 | 70.31 | 2,801,650 | -2.35(-3.24%) |
Oct 30, 2017 | 72.63 | 73.47 | 72.22 | 72.67 | 1,246,851 | +0.48(+0.66%) |
Oct 27, 2017 | 72.68 | 72.87 | 71.73 | 72.19 | 1,304,434 | -0.34(-0.47%) |
Oct 26, 2017 | 74.15 | 74.45 | 72.14 | 72.53 | 1,270,778 | -1.27(-1.72%) |
Oct 25, 2017 | 74.82 | 74.99 | 73.26 | 73.79 | 1,463,877 | -0.92(-1.23%) |
Oct 24, 2017 | 74.54 | 75.20 | 73.71 | 74.71 | 1,427,876 | -0.23(-0.30%) |
Oct 23, 2017 | 76.14 | 76.23 | 74.88 | 74.94 | 1,268,788 | -0.97(-1.28%) |
Oct 20, 2017 | 76.38 | 76.38 | 75.73 | 75.91 | 1,058,405 | -0.08(-0.10%) |
Oct 19, 2017 | 76.39 | 76.71 | 75.21 | 75.99 | 1,568,558 | -0.89(-1.15%) |
Oct 18, 2017 | 76.88 | 77.43 | 76.22 | 76.88 | 1,126,443 | -0.03(-0.03%) |
Oct 17, 2017 | 75.53 | 77.22 | 74.71 | 76.90 | 1,297,453 | +1.34(+1.77%) |
Oct 16, 2017 | 76.15 | 76.80 | 75.36 | 75.57 | 1,283,799 | -0.64(-0.84%) |
Oct 13, 2017 | 75.96 | 76.37 | 75.05 | 76.21 | 953,770 | +0.10(+0.14%) |
Oct 12, 2017 | 75.87 | 76.49 | 75.41 | 76.10 | 1,506,034 | +0.30(+0.40%) |
Oct 11, 2017 | 76.38 | 76.81 | 75.36 | 75.80 | 1,221,812 | -0.64(-0.84%) |
Oct 10, 2017 | 75.53 | 76.49 | 75.11 | 76.44 | 1,291,973 | +0.90(+1.20%) |
Oct 09, 2017 | 75.38 | 75.74 | 74.87 | 75.54 | 842,646 | +0.16(+0.22%) |
Oct 06, 2017 | 75.72 | 75.84 | 75.05 | 75.37 | 1,073,547 | -0.36(-0.47%) |
Oct 05, 2017 | 75.89 | 76.21 | 75.17 | 75.73 | 1,949,210 | +0.47(+0.62%) |
Oct 04, 2017 | 74.96 | 76.17 | 74.96 | 75.26 | 955,442 | +0.38(+0.51%) |
Oct 03, 2017 | 75.26 | 75.37 | 74.13 | 74.88 | 1,093,075 | +0.01(+0.01%) |
Oct 02, 2017 | 73.26 | 74.87 | 72.74 | 74.87 | 1,088,256 | +1.38(+1.88%) |
Sep 29, 2017 | 72.21 | 74.06 | 72.06 | 73.49 | 1,655,601 | +1.26(+1.74%) |
Sep 28, 2017 | 73.66 | 73.79 | 71.80 | 72.23 | 1,360,944 | -1.68(-2.28%) |
Sep 27, 2017 | 74.11 | 73.09 | 73.92 | 886,026 | +0.30(+0.41%) | |
Sep 26, 2017 | 73.86 | 74.21 | 73.22 | 73.61 | 1,241,012 | -0.17(-0.24%) |
Sep 25, 2017 | 73.32 | 74.49 | 73.26 | 73.79 | 1,141,552 | +0.05(+0.07%) |
Sep 22, 2017 | 74.04 | 74.47 | 73.40 | 73.73 | 752,924 | -0.10(-0.13%) |
Sep 21, 2017 | 74.14 | 74.55 | 73.29 | 73.83 | 1,110,929 | -0.38(-0.51%) |
Sep 20, 2017 | 74.10 | 74.81 | 73.29 | 74.21 | 1,372,489 | +0.16(+0.21%) |
Sep 19, 2017 | 75.44 | 75.44 | 73.79 | 74.06 | 1,308,661 | -1.15(-1.52%) |
Sep 18, 2017 | 76.65 | 76.65 | 74.81 | 75.20 | 1,329,327 | -0.24(-0.32%) |
Sep 15, 2017 | 76.95 | 77.12 | 75.08 | 75.44 | 4,113,823 | -1.71(-2.22%) |
Sep 14, 2017 | 77.06 | 77.61 | 76.69 | 77.15 | 1,156,744 | -0.12(-0.16%) |
Sep 13, 2017 | 76.77 | 78.02 | 76.30 | 77.28 | 1,785,077 | +0.00(+0.00%) |
Sep 12, 2017 | 73.52 | 77.91 | 73.51 | 77.28 | 4,763,889 | +3.42(+4.63%) |
Sep 11, 2017 | 72.67 | 73.97 | 72.36 | 73.86 | 2,225,939 | +1.98(+2.75%) |
Sep 08, 2017 | 71.29 | 72.74 | 70.76 | 71.88 | 2,106,187 | +0.52(+0.73%) |
Sep 07, 2017 | 68.17 | 72.21 | 68.16 | 71.36 | 4,412,163 | +3.35(+4.93%) |
Sep 06, 2017 | 67.91 | 68.58 | 67.62 | 68.00 | 1,338,792 | +0.23(+0.35%) |
Sep 05, 2017 | 67.75 | 68.15 | 67.24 | 67.77 | 1,384,680 | -0.74(-1.08%) |
Sep 01, 2017 | 68.59 | 68.89 | 67.63 | 68.51 | 885,917 | -0.04(-0.06%) |
Aug 31, 2017 | 67.21 | 68.77 | 67.21 | 68.55 | 1,490,484 | +1.25(+1.86%) |
Aug 30, 2017 | 67.12 | 67.46 | 66.07 | 67.30 | 1,721,388 | -0.11(-0.17%) |
Aug 29, 2017 | 67.27 | 67.69 | 66.95 | 67.41 | 1,454,313 | -0.63(-0.92%) |
Aug 28, 2017 | 67.40 | 68.15 | 67.40 | 68.04 | 1,866,290 | +0.82(+1.23%) |
Aug 25, 2017 | 67.56 | 67.92 | 67.17 | 67.21 | 1,221,860 | -0.07(-0.10%) |
Aug 24, 2017 | 67.13 | 67.98 | 67.11 | 67.28 | 1,315,294 | +0.07(+0.10%) |
Aug 23, 2017 | 67.86 | 67.98 | 66.98 | 67.21 | 1,069,825 | -0.89(-1.30%) |
Aug 22, 2017 | 67.32 | 68.67 | 67.32 | 68.10 | 1,028,064 | +0.88(+1.31%) |
Aug 21, 2017 | 66.88 | 67.72 | 66.45 | 67.22 | 1,282,666 | +0.27(+0.40%) |
Aug 18, 2017 | 67.22 | 68.24 | 66.92 | 66.95 | 1,669,837 | -0.36(-0.54%) |
Aug 17, 2017 | 68.65 | 68.91 | 67.27 | 67.31 | 1,289,836 | -1.29(-1.88%) |
Aug 16, 2017 | 67.74 | 68.67 | 67.48 | 68.60 | 1,627,382 | +1.22(+1.81%) |
Aug 15, 2017 | 66.78 | 67.54 | 66.45 | 67.38 | 1,454,105 | +0.41(+0.61%) |
Aug 14, 2017 | 68.75 | 68.97 | 66.96 | 66.97 | 1,625,753 | -1.03(-1.52%) |
Aug 11, 2017 | 67.31 | 68.91 | 66.44 | 68.00 | 3,575,916 | +1.43(+2.15%) |
Aug 10, 2017 | 65.40 | 69.31 | 64.67 | 66.57 | 12,031,967 | +9.07(+15.78%) |
Aug 09, 2017 | 55.87 | 57.54 | 55.17 | 57.50 | 5,575,380 | -0.17(-0.30%) |
Aug 08, 2017 | 58.21 | 58.75 | 57.39 | 57.68 | 2,117,128 | -0.81(-1.39%) |
Aug 07, 2017 | 58.27 | 59.08 | 57.97 | 58.49 | 2,271,031 | +0.07(+0.12%) |
Aug 04, 2017 | 59.18 | 59.18 | 57.62 | 58.42 | 1,923,318 | -0.76(-1.29%) |
Aug 03, 2017 | 60.65 | 61.08 | 59.13 | 59.18 | 3,317,109 | -3.31(-5.30%) |
Aug 02, 2017 | 64.61 | 64.61 | 62.35 | 62.49 | 1,819,620 | -1.79(-2.79%) |
Aug 01, 2017 | 64.97 | 65.00 | 63.57 | 64.29 | 1,413,158 | -0.62(-0.96%) |
Jul 31, 2017 | 65.05 | 65.89 | 64.74 | 64.91 | 968,027 | +0.39(+0.60%) |
Jul 28, 2017 | 64.11 | 64.72 | 64.02 | 64.52 | 938,245 | +0.49(+0.76%) |
Jul 27, 2017 | 65.99 | 66.00 | 63.53 | 64.04 | 1,575,072 | -2.02(-3.06%) |
Jul 26, 2017 | 66.08 | 66.12 | 65.42 | 66.05 | 686,855 | -0.03(-0.05%) |
Jul 25, 2017 | 66.31 | 66.72 | 65.79 | 66.09 | 626,473 | -0.06(-0.09%) |
Jul 24, 2017 | 65.86 | 66.45 | 65.54 | 66.15 | 897,670 | +0.12(+0.18%) |
Jul 21, 2017 | 65.45 | 66.09 | 65.16 | 66.03 | 1,131,219 | +0.61(+0.93%) |
Jul 20, 2017 | 63.34 | 65.53 | 63.20 | 65.42 | 1,715,492 | +2.48(+3.94%) |
Jul 19, 2017 | 63.36 | 63.39 | 62.42 | 62.94 | 1,362,618 | -0.22(-0.34%) |
Jul 18, 2017 | 64.02 | 64.06 | 62.25 | 63.16 | 1,669,195 | -0.84(-1.31%) |
Jul 17, 2017 | 64.43 | 64.85 | 63.81 | 64.00 | 986,782 | -0.01(-0.01%) |
Jul 14, 2017 | 64.17 | 64.22 | 63.74 | 64.01 | 610,607 | -0.06(-0.09%) |
Jul 13, 2017 | 64.07 | 64.37 | 63.43 | 64.07 | 708,381 | +0.58(+0.91%) |
Jul 12, 2017 | 63.20 | 63.74 | 63.02 | 63.49 | 535,961 | +0.70(+1.12%) |
Jul 11, 2017 | 62.32 | 63.12 | 62.14 | 62.79 | 1,059,695 | +0.40(+0.64%) |
Jul 10, 2017 | 62.50 | 62.77 | 62.10 | 62.39 | 1,187,371 | -0.39(-0.62%) |
Jul 07, 2017 | 62.97 | 63.13 | 61.59 | 62.78 | 1,534,619 | +0.12(+0.19%) |
Jul 06, 2017 | 64.29 | 64.35 | 62.55 | 62.66 | 1,764,117 | -2.06(-3.19%) |
Jul 05, 2017 | 65.60 | 65.60 | 64.32 | 64.72 | 959,208 | -0.91(-1.39%) |