Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.87 | 58.76 | 57.33 | 57.82 | 4,920,119 | +0.20(+0.34%) |
Jul 30, 2018 | 55.32 | 58.09 | 55.32 | 57.62 | 4,608,117 | +2.15(+3.87%) |
Jul 27, 2018 | 56.35 | 56.76 | 54.92 | 55.47 | 2,291,681 | -0.88(-1.56%) |
Jul 26, 2018 | 56.13 | 57.13 | 55.72 | 56.35 | 4,617,051 | -0.09(-0.17%) |
Jul 25, 2018 | 55.97 | 56.60 | 55.84 | 56.45 | 4,589,854 | +0.86(+1.55%) |
Jul 24, 2018 | 54.15 | 55.98 | 54.15 | 55.59 | 5,046,889 | +1.01(+1.85%) |
Jul 23, 2018 | 53.95 | 54.94 | 53.94 | 54.58 | 2,503,605 | +0.34(+0.62%) |
Jul 20, 2018 | 55.39 | 55.39 | 54.06 | 54.24 | 4,877,029 | -0.88(-1.60%) |
Jul 19, 2018 | 55.22 | 55.62 | 54.81 | 55.12 | 4,696,496 | -0.41(-0.75%) |
Jul 18, 2018 | 57.72 | 57.85 | 55.03 | 55.53 | 3,938,710 | -2.29(-3.96%) |
Jul 17, 2018 | 57.43 | 58.58 | 57.35 | 57.82 | 5,700,225 | +0.09(+0.15%) |
Jul 16, 2018 | 58.78 | 58.85 | 57.65 | 57.73 | 2,153,841 | -1.04(-1.76%) |
Jul 13, 2018 | 58.47 | 58.96 | 58.30 | 58.77 | 1,715,925 | +0.34(+0.58%) |
Jul 12, 2018 | 59.37 | 59.40 | 58.29 | 58.43 | 1,630,578 | -0.78(-1.31%) |
Jul 11, 2018 | 59.21 | 4,539,330 | +0.19(+0.32%) | |||
Jul 10, 2018 | 59.97 | 60.13 | 58.91 | 59.02 | 2,307,156 | -1.23(-2.05%) |
Jul 09, 2018 | 60.98 | 61.23 | 60.12 | 60.25 | 1,731,191 | -0.69(-1.13%) |
Jul 06, 2018 | 60.47 | 61.12 | 60.20 | 60.94 | 1,881,072 | +0.79(+1.32%) |
Jul 05, 2018 | 58.96 | 60.22 | 58.76 | 60.15 | 2,482,687 | +1.73(+2.97%) |
Jul 03, 2018 | 58.42 | 58.42 | 58.42 | 0 | +0.06(+0.10%) | |
Jul 02, 2018 | 58.43 | 58.80 | 57.99 | 58.36 | 1,276,392 | -0.36(-0.62%) |
Jun 29, 2018 | 58.64 | 59.25 | 58.14 | 58.72 | 2,122,424 | +0.17(+0.29%) |
Jun 28, 2018 | 58.64 | 59.23 | 58.11 | 58.55 | 1,904,666 | +0.04(+0.07%) |
Jun 27, 2018 | 58.88 | 59.59 | 58.31 | 58.50 | 2,192,386 | -0.71(-1.20%) |
Jun 26, 2018 | 59.95 | 60.01 | 58.80 | 59.21 | 2,328,615 | -1.02(-1.69%) |
Jun 25, 2018 | 59.55 | 61.24 | 59.54 | 60.23 | 2,577,216 | +0.66(+1.12%) |
Jun 22, 2018 | 58.74 | 59.76 | 58.45 | 59.56 | 2,988,120 | +1.34(+2.30%) |
Jun 21, 2018 | 58.87 | 58.90 | 57.97 | 58.23 | 1,700,444 | -0.55(-0.94%) |
Jun 20, 2018 | 58.36 | 58.85 | 57.79 | 58.78 | 3,224,537 | +0.42(+0.72%) |
Jun 19, 2018 | 57.55 | 58.50 | 57.39 | 58.36 | 1,987,753 | +0.53(+0.91%) |
Jun 18, 2018 | 57.92 | 58.04 | 57.30 | 57.83 | 2,996,606 | -0.76(-1.30%) |
Jun 15, 2018 | 58.67 | 57.58 | 58.59 | 3,925,862 | +1.01(+1.75%) | |
Jun 14, 2018 | 57.07 | 57.65 | 56.66 | 57.58 | 2,397,687 | +0.53(+0.94%) |
Jun 13, 2018 | 57.12 | 57.88 | 56.63 | 57.04 | 2,387,593 | +0.01(+0.02%) |
Jun 12, 2018 | 55.95 | 57.10 | 55.67 | 57.04 | 2,717,734 | +1.23(+2.20%) |
Jun 11, 2018 | 55.01 | 56.02 | 54.82 | 55.81 | 3,540,541 | +0.96(+1.75%) |
Jun 08, 2018 | 54.20 | 54.86 | 54.17 | 54.85 | 1,692,712 | +0.81(+1.50%) |
Jun 07, 2018 | 53.06 | 54.29 | 53.03 | 54.04 | 2,813,690 | +0.72(+1.34%) |
Jun 06, 2018 | 54.13 | 53.32 | 3,342,055 | +0.60(+1.13%) | ||
Jun 05, 2018 | 52.97 | 53.13 | 52.50 | 52.73 | 2,421,312 | -0.24(-0.46%) |
Jun 04, 2018 | 53.66 | 53.78 | 52.73 | 52.97 | 1,538,096 | -0.20(-0.37%) |
Jun 01, 2018 | 53.19 | 53.51 | 52.92 | 53.17 | 1,553,071 | +0.32(+0.60%) |
May 31, 2018 | 53.93 | 54.01 | 52.41 | 52.85 | 3,055,455 | -0.60(-1.12%) |
May 30, 2018 | 53.11 | 53.72 | 52.77 | 53.45 | 1,941,573 | +0.68(+1.28%) |
May 29, 2018 | 52.32 | 53.00 | 52.32 | 52.77 | 2,566,750 | +0.11(+0.21%) |
May 25, 2018 | 52.66 | 52.66 | 52.66 | 0 | -0.09(-0.16%) | |
May 24, 2018 | 52.90 | 52.98 | 52.12 | 52.75 | 2,176,068 | -0.15(-0.29%) |
May 23, 2018 | 52.39 | 53.09 | 52.15 | 52.90 | 2,087,654 | +0.58(+1.11%) |
May 22, 2018 | 52.02 | 52.56 | 51.87 | 52.32 | 2,881,274 | +0.54(+1.04%) |
May 21, 2018 | 51.86 | 52.16 | 51.63 | 51.78 | 1,617,200 | +0.14(+0.27%) |
May 18, 2018 | 51.80 | 51.86 | 51.29 | 51.64 | 1,794,853 | -0.02(-0.03%) |
May 17, 2018 | 51.38 | 51.86 | 51.27 | 51.66 | 2,628,562 | +0.13(+0.25%) |
May 16, 2018 | 51.49 | 51.87 | 51.37 | 51.53 | 2,232,743 | +0.05(+0.10%) |
May 15, 2018 | 51.32 | 51.86 | 51.07 | 51.48 | 2,816,122 | -0.32(-0.61%) |
May 14, 2018 | 52.32 | 52.70 | 51.72 | 51.80 | 2,432,299 | -0.26(-0.49%) |
May 11, 2018 | 52.58 | 52.69 | 51.74 | 52.05 | 1,606,417 | -0.58(-1.11%) |
May 10, 2018 | 52.25 | 52.81 | 51.77 | 52.64 | 2,886,937 | +0.28(+0.54%) |
May 09, 2018 | 51.78 | 52.37 | 51.43 | 52.35 | 1,937,107 | +0.58(+1.13%) |
May 08, 2018 | 51.31 | 52.14 | 50.86 | 51.77 | 2,799,785 | +0.65(+1.27%) |
May 07, 2018 | 51.85 | 52.34 | 50.69 | 51.12 | 4,819,393 | -0.73(-1.41%) |
May 04, 2018 | 51.15 | 51.96 | 50.36 | 51.85 | 4,813,154 | +0.93(+1.82%) |
May 03, 2018 | 51.98 | 54.26 | 50.85 | 50.92 | 6,554,761 | -1.06(-2.04%) |
May 02, 2018 | 58.33 | 58.55 | 51.59 | 51.98 | 14,502,939 | -9.46(-15.40%) |
May 01, 2018 | 61.06 | 61.52 | 60.32 | 61.45 | 4,079,460 | +0.38(+0.62%) |
Apr 30, 2018 | 62.37 | 62.41 | 61.06 | 61.07 | 3,846,071 | -0.91(-1.47%) |
Apr 27, 2018 | 62.32 | 62.48 | 61.60 | 61.98 | 2,096,939 | -0.16(-0.26%) |
Apr 26, 2018 | 62.17 | 62.69 | 61.88 | 62.14 | 2,327,630 | +0.50(+0.81%) |
Apr 25, 2018 | 61.25 | 61.71 | 60.97 | 61.65 | 1,750,582 | +0.19(+0.31%) |
Apr 24, 2018 | 62.05 | 62.14 | 60.96 | 61.46 | 1,757,231 | -0.20(-0.32%) |
Apr 23, 2018 | 60.31 | 61.68 | 60.20 | 61.65 | 2,885,466 | +1.32(+2.19%) |
Apr 20, 2018 | 62.46 | 62.67 | 60.05 | 60.33 | 5,250,271 | -2.30(-3.67%) |
Apr 19, 2018 | 62.65 | 62.93 | 62.00 | 62.63 | 2,287,245 | -0.15(-0.23%) |
Apr 18, 2018 | 63.01 | 63.33 | 62.73 | 62.78 | 1,319,455 | -0.41(-0.65%) |
Apr 17, 2018 | 62.66 | 63.25 | 62.01 | 63.19 | 1,745,851 | +0.14(+0.22%) |
Apr 16, 2018 | 63.05 | 63.38 | 62.65 | 63.05 | 1,491,515 | +0.49(+0.78%) |
Apr 13, 2018 | 63.28 | 63.44 | 62.41 | 62.56 | 2,406,902 | -0.54(-0.86%) |
Apr 12, 2018 | 63.39 | 63.65 | 62.92 | 63.10 | 1,584,377 | -0.24(-0.38%) |
Apr 11, 2018 | 63.10 | 63.54 | 63.03 | 63.34 | 1,164,928 | -0.09(-0.14%) |
Apr 10, 2018 | 63.09 | 63.54 | 62.73 | 63.43 | 1,332,956 | +0.69(+1.11%) |
Apr 09, 2018 | 62.85 | 63.63 | 62.39 | 62.73 | 1,651,810 | +0.02(+0.03%) |
Apr 06, 2018 | 63.01 | 63.89 | 62.38 | 62.72 | 2,648,859 | -0.62(-0.97%) |
Apr 05, 2018 | 63.93 | 64.05 | 63.21 | 63.33 | 2,463,505 | -0.19(-0.30%) |
Apr 04, 2018 | 62.42 | 63.73 | 61.98 | 63.52 | 4,120,343 | +0.39(+0.62%) |
Apr 03, 2018 | 62.73 | 63.52 | 62.26 | 63.13 | 2,789,003 | +0.47(+0.75%) |
Apr 02, 2018 | 64.56 | 64.69 | 62.51 | 62.66 | 1,881,541 | -1.92(-2.97%) |
Mar 29, 2018 | 64.58 | 64.58 | 64.58 | 0 | -0.07(-0.11%) | |
Mar 28, 2018 | 63.98 | 65.61 | 63.78 | 64.65 | 2,764,199 | +1.01(+1.59%) |
Mar 27, 2018 | 63.46 | 64.34 | 62.88 | 63.63 | 2,162,050 | +0.27(+0.43%) |
Mar 26, 2018 | 62.58 | 63.65 | 62.18 | 63.36 | 3,015,301 | +1.50(+2.43%) |
Mar 23, 2018 | 63.93 | 63.93 | 61.78 | 61.86 | 3,695,324 | -1.91(-3.00%) |
Mar 22, 2018 | 64.77 | 65.23 | 63.58 | 63.77 | 3,460,206 | -1.42(-2.18%) |
Mar 21, 2018 | 65.89 | 66.06 | 64.98 | 65.19 | 2,344,676 | -0.71(-1.08%) |
Mar 20, 2018 | 68.23 | 68.43 | 65.84 | 65.91 | 2,954,067 | -2.22(-3.26%) |
Mar 19, 2018 | 68.56 | 68.81 | 67.81 | 68.13 | 1,769,177 | -0.62(-0.90%) |
Mar 16, 2018 | 70.02 | 70.11 | 67.83 | 68.74 | 3,895,635 | -1.05(-1.50%) |
Mar 15, 2018 | 69.35 | 69.87 | 69.35 | 69.79 | 2,198,751 | +0.27(+0.38%) |
Mar 14, 2018 | 69.27 | 69.63 | 68.88 | 69.52 | 1,804,340 | +0.55(+0.80%) |
Mar 13, 2018 | 69.79 | 69.79 | 68.82 | 68.97 | 1,721,818 | -0.43(-0.62%) |
Mar 12, 2018 | 69.65 | 70.26 | 69.07 | 69.40 | 1,790,526 | -0.11(-0.16%) |
Mar 09, 2018 | 69.23 | 69.56 | 68.85 | 69.51 | 2,114,439 | +0.46(+0.67%) |
Mar 08, 2018 | 67.46 | 69.17 | 67.33 | 69.05 | 2,762,593 | +1.96(+2.93%) |
Mar 07, 2018 | 66.64 | 67.09 | 1,342,834 | -0.45(-0.67%) | ||
Mar 06, 2018 | 67.16 | 67.64 | 66.91 | 67.54 | 2,252,790 | +0.65(+0.97%) |
Mar 05, 2018 | 66.94 | 67.35 | 65.91 | 66.89 | 2,728,938 | -0.27(-0.40%) |
Mar 02, 2018 | 65.68 | 67.21 | 65.42 | 67.16 | 2,312,450 | +1.64(+2.50%) |
Mar 01, 2018 | 65.27 | 66.10 | 64.68 | 65.52 | 2,583,757 | +0.50(+0.77%) |
Feb 28, 2018 | 65.67 | 65.72 | 64.78 | 65.02 | 2,274,187 | -0.28(-0.43%) |
Feb 27, 2018 | 66.32 | 66.65 | 65.29 | 65.30 | 1,526,777 | -1.15(-1.73%) |
Feb 26, 2018 | 67.17 | 67.77 | 65.43 | 66.45 | 1,920,322 | -0.62(-0.93%) |
Feb 23, 2018 | 67.05 | 67.34 | 66.05 | 67.07 | 1,627,296 | +0.18(+0.27%) |
Feb 22, 2018 | 66.89 | 2,379,922 | -0.26(-0.38%) | |||
Feb 21, 2018 | 67.91 | 68.52 | 67.12 | 67.15 | 2,128,448 | -0.85(-1.25%) |
Feb 20, 2018 | 69.12 | 69.30 | 67.97 | 68.00 | 1,979,798 | -1.47(-2.11%) |
Feb 16, 2018 | 69.47 | 69.47 | 69.47 | 0 | -0.23(-0.33%) | |
Feb 15, 2018 | 69.80 | 67.49 | 69.70 | 2,444,315 | +1.10(+1.60%) | |
Feb 14, 2018 | 65.87 | 68.80 | 65.66 | 68.60 | 4,557,870 | +4.05(+6.27%) |
Feb 13, 2018 | 64.88 | 64.55 | 1,958,312 | -0.06(-0.09%) | ||
Feb 12, 2018 | 64.40 | 65.38 | 64.09 | 64.61 | 2,333,224 | +1.33(+2.10%) |
Feb 09, 2018 | 63.81 | 64.18 | 62.00 | 63.28 | 2,820,701 | -0.26(-0.40%) |
Feb 08, 2018 | 65.48 | 65.56 | 63.52 | 63.53 | 2,972,662 | -1.41(-2.17%) |
Feb 07, 2018 | 66.18 | 66.56 | 64.62 | 64.94 | 2,956,887 | -1.55(-2.33%) |
Feb 06, 2018 | 65.64 | 66.92 | 65.45 | 66.49 | 2,590,220 | -0.27(-0.41%) |
Feb 05, 2018 | 68.59 | 69.37 | 66.24 | 66.76 | 1,229,403 | -2.35(-3.40%) |
Feb 02, 2018 | 70.74 | 70.81 | 68.90 | 69.12 | 1,457,292 | -2.12(-2.98%) |
Feb 01, 2018 | 71.50 | 71.55 | 70.87 | 71.24 | 890,958 | -0.40(-0.56%) |
Jan 31, 2018 | 71.36 | 71.78 | 70.93 | 71.64 | 1,220,990 | +0.46(+0.65%) |
Jan 30, 2018 | 71.16 | 71.60 | 71.14 | 71.18 | 1,149,061 | +0.00(+0.00%) |
Jan 29, 2018 | 71.74 | 72.16 | 71.17 | 71.18 | 945,060 | -0.78(-1.08%) |
Jan 26, 2018 | 71.34 | 72.00 | 70.99 | 71.96 | 1,147,044 | +0.51(+0.72%) |
Jan 25, 2018 | 71.54 | 71.77 | 71.03 | 71.45 | 1,061,538 | -0.09(-0.12%) |
Jan 24, 2018 | 71.27 | 71.71 | 70.91 | 71.53 | 1,042,784 | +0.54(+0.76%) |
Jan 23, 2018 | 71.69 | 71.70 | 70.93 | 70.99 | 1,228,637 | -0.68(-0.95%) |
Jan 22, 2018 | 71.38 | 71.73 | 71.08 | 71.68 | 1,558,223 | +0.25(+0.35%) |
Jan 19, 2018 | 71.21 | 71.60 | 70.99 | 71.43 | 1,437,387 | +0.44(+0.62%) |
Jan 18, 2018 | 72.19 | 72.19 | 70.86 | 70.99 | 1,378,918 | -1.22(-1.69%) |
Jan 17, 2018 | 72.48 | 72.79 | 72.05 | 72.20 | 1,279,386 | -0.03(-0.05%) |
Jan 16, 2018 | 72.51 | 72.55 | 71.96 | 72.24 | 2,147,903 | -0.14(-0.19%) |
Jan 12, 2018 | 72.38 | 72.38 | 72.38 | 0 | +0.33(+0.46%) | |
Jan 11, 2018 | 72.85 | 73.21 | 71.94 | 72.04 | 1,060,267 | -0.61(-0.85%) |
Jan 10, 2018 | 73.13 | 72.66 | 2,104,928 | +1.35(+1.89%) | ||
Jan 09, 2018 | 71.52 | 71.81 | 70.40 | 71.31 | 1,691,790 | -0.16(-0.23%) |
Jan 08, 2018 | 70.65 | 71.82 | 70.40 | 71.47 | 1,867,016 | +0.76(+1.07%) |
Jan 05, 2018 | 70.29 | 70.83 | 69.96 | 70.71 | 1,414,905 | +0.79(+1.13%) |
Jan 04, 2018 | 69.77 | 70.30 | 69.56 | 69.92 | 1,132,955 | +0.47(+0.68%) |
Jan 03, 2018 | 69.84 | 70.18 | 69.28 | 69.45 | 1,560,863 | -0.67(-0.96%) |
Jan 02, 2018 | 70.12 | 70.44 | 69.61 | 70.12 | 1,332,243 | +0.14(+0.21%) |
Dec 29, 2017 | 69.98 | 69.98 | 69.98 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 69.79 | 70.05 | 69.43 | 69.95 | 774,521 | +0.30(+0.43%) |
Dec 27, 2017 | 69.94 | 70.23 | 69.61 | 69.65 | 788,381 | -0.12(-0.17%) |
Dec 26, 2017 | 69.23 | 69.86 | 69.19 | 69.77 | 655,624 | +0.61(+0.89%) |
Dec 22, 2017 | 69.37 | 69.53 | 68.96 | 69.15 | 941,894 | -0.07(-0.10%) |
Dec 21, 2017 | 68.81 | 69.54 | 68.71 | 69.22 | 1,763,440 | +0.50(+0.73%) |
Dec 20, 2017 | 68.79 | 68.94 | 67.82 | 68.72 | 1,296,294 | -0.09(-0.14%) |
Dec 19, 2017 | 69.21 | 69.46 | 68.75 | 68.81 | 1,785,881 | -0.13(-0.19%) |
Dec 18, 2017 | 68.70 | 69.43 | 68.70 | 68.94 | 1,777,955 | +0.90(+1.32%) |
Dec 15, 2017 | 67.86 | 68.68 | 67.74 | 68.04 | 2,763,736 | +0.37(+0.54%) |
Dec 14, 2017 | 67.79 | 68.50 | 67.60 | 67.68 | 1,242,197 | -0.11(-0.16%) |
Dec 13, 2017 | 68.31 | 68.41 | 67.54 | 67.79 | 1,092,147 | -0.55(-0.81%) |
Dec 12, 2017 | 68.34 | 69.11 | 68.29 | 68.34 | 1,117,457 | -0.55(-0.79%) |
Dec 11, 2017 | 68.21 | 69.08 | 67.95 | 68.89 | 1,148,371 | +0.55(+0.81%) |
Dec 08, 2017 | 68.16 | 68.37 | 67.38 | 68.33 | 1,149,575 | +0.16(+0.24%) |
Dec 07, 2017 | 68.41 | 68.90 | 68.09 | 68.17 | 962,446 | -0.95(-1.38%) |
Dec 06, 2017 | 68.70 | 69.39 | 68.52 | 69.13 | 1,572,691 | +0.64(+0.93%) |
Dec 05, 2017 | 68.81 | 69.11 | 67.95 | 68.49 | 1,464,594 | -0.16(-0.24%) |
Dec 04, 2017 | 67.84 | 69.07 | 67.37 | 68.65 | 1,861,289 | +1.11(+1.64%) |
Dec 01, 2017 | 66.70 | 67.91 | 66.58 | 67.54 | 1,742,573 | +0.95(+1.42%) |
Nov 30, 2017 | 65.24 | 66.70 | 65.04 | 66.59 | 2,435,653 | +1.35(+2.06%) |
Nov 29, 2017 | 66.60 | 66.74 | 65.02 | 65.25 | 2,345,466 | -1.41(-2.11%) |
Nov 28, 2017 | 67.32 | 67.58 | 66.49 | 66.65 | 1,652,498 | -0.68(-1.01%) |
Nov 27, 2017 | 67.51 | 67.63 | 66.94 | 67.33 | 1,121,795 | -0.25(-0.36%) |
Nov 24, 2017 | 67.80 | 67.80 | 67.43 | 67.58 | 346,581 | +0.11(+0.16%) |
Nov 22, 2017 | 67.53 | 67.72 | 67.24 | 67.47 | 1,736,763 | +0.19(+0.28%) |
Nov 21, 2017 | 67.36 | 67.94 | 67.18 | 67.28 | 1,028,869 | +0.10(+0.15%) |
Nov 20, 2017 | 67.42 | 67.58 | 67.05 | 67.18 | 1,396,397 | -0.41(-0.60%) |
Nov 17, 2017 | 67.21 | 67.83 | 66.91 | 67.59 | 882,802 | +0.16(+0.24%) |
Nov 16, 2017 | 66.83 | 68.01 | 66.67 | 67.43 | 1,217,691 | +0.59(+0.89%) |
Nov 15, 2017 | 68.28 | 69.55 | 66.76 | 66.83 | 1,692,355 | -1.47(-2.15%) |
Nov 14, 2017 | 68.28 | 68.92 | 67.96 | 68.30 | 1,016,157 | -0.27(-0.40%) |
Nov 13, 2017 | 67.99 | 68.90 | 67.99 | 68.57 | 1,158,573 | +0.42(+0.62%) |
Nov 10, 2017 | 68.34 | 68.53 | 67.94 | 68.15 | 1,523,251 | -0.16(-0.24%) |
Nov 09, 2017 | 67.37 | 68.52 | 67.37 | 68.31 | 1,115,934 | +0.76(+1.13%) |
Nov 08, 2017 | 67.18 | 67.70 | 66.68 | 67.54 | 1,450,348 | +0.64(+0.95%) |
Nov 07, 2017 | 66.70 | 67.40 | 66.70 | 66.91 | 1,411,554 | -0.01(-0.01%) |
Nov 06, 2017 | 67.54 | 67.73 | 66.70 | 66.92 | 1,454,722 | -0.74(-1.09%) |
Nov 03, 2017 | 67.14 | 68.12 | 67.14 | 67.65 | 1,521,203 | +0.58(+0.86%) |
Nov 02, 2017 | 68.49 | 68.59 | 66.59 | 67.08 | 2,960,646 | -1.66(-2.42%) |
Nov 01, 2017 | 69.21 | 70.67 | 68.07 | 68.74 | 2,949,577 | +0.14(+0.21%) |
Oct 31, 2017 | 67.21 | 68.67 | 67.11 | 68.60 | 2,371,930 | +1.63(+2.43%) |
Oct 30, 2017 | 66.33 | 67.25 | 66.31 | 66.97 | 1,765,222 | +0.44(+0.66%) |
Oct 27, 2017 | 67.99 | 68.09 | 66.25 | 66.53 | 2,694,224 | -1.65(-2.41%) |
Oct 26, 2017 | 69.55 | 69.55 | 68.16 | 68.17 | 2,368,431 | -1.60(-2.30%) |
Oct 25, 2017 | 70.78 | 70.78 | 68.88 | 69.78 | 2,893,457 | -1.11(-1.57%) |
Oct 24, 2017 | 70.75 | 70.97 | 70.28 | 70.89 | 998,483 | -0.03(-0.05%) |
Oct 23, 2017 | 70.83 | 70.99 | 70.52 | 70.92 | 1,534,348 | +0.31(+0.43%) |
Oct 20, 2017 | 71.13 | 71.13 | 70.39 | 70.61 | 1,339,924 | -0.28(-0.39%) |
Oct 19, 2017 | 69.98 | 71.14 | 69.95 | 70.89 | 1,933,967 | +0.83(+1.19%) |
Oct 18, 2017 | 70.39 | 70.45 | 69.94 | 70.06 | 2,109,447 | -0.08(-0.12%) |
Oct 17, 2017 | 70.12 | 70.41 | 69.76 | 70.15 | 1,596,542 | -0.04(-0.06%) |
Oct 16, 2017 | 70.76 | 71.14 | 69.99 | 70.19 | 1,578,720 | -0.71(-1.00%) |
Oct 13, 2017 | 71.86 | 72.02 | 70.78 | 70.90 | 1,457,542 | -0.64(-0.90%) |
Oct 12, 2017 | 71.18 | 71.58 | 71.06 | 71.55 | 951,270 | +0.18(+0.25%) |
Oct 11, 2017 | 71.21 | 71.49 | 70.99 | 71.37 | 2,110,423 | +0.14(+0.20%) |
Oct 10, 2017 | 69.86 | 71.33 | 69.86 | 71.23 | 1,969,712 | +1.45(+2.08%) |
Oct 09, 2017 | 70.53 | 70.73 | 69.62 | 69.78 | 1,219,495 | -0.78(-1.11%) |
Oct 06, 2017 | 70.23 | 70.61 | 70.13 | 70.56 | 1,022,473 | +0.06(+0.08%) |
Oct 05, 2017 | 70.99 | 71.39 | 70.37 | 70.50 | 1,732,434 | -0.06(-0.08%) |
Oct 04, 2017 | 69.50 | 71.01 | 69.50 | 70.56 | 1,406,066 | +1.07(+1.54%) |
Oct 03, 2017 | 69.75 | 70.10 | 69.30 | 69.49 | 1,177,933 | -0.08(-0.12%) |
Oct 02, 2017 | 69.36 | 69.74 | 69.06 | 69.57 | 2,788,570 | +0.32(+0.47%) |
Sep 29, 2017 | 69.18 | 69.81 | 69.05 | 69.25 | 1,902,890 | +0.25(+0.36%) |
Sep 28, 2017 | 69.29 | 69.55 | 68.64 | 69.00 | 1,978,049 | -0.43(-0.62%) |
Sep 27, 2017 | 69.74 | 69.85 | 69.19 | 69.44 | 1,721,724 | -0.42(-0.59%) |
Sep 26, 2017 | 69.72 | 70.29 | 69.50 | 69.85 | 1,451,536 | +0.11(+0.16%) |
Sep 25, 2017 | 70.26 | 70.40 | 69.48 | 69.74 | 2,602,238 | -0.50(-0.71%) |
Sep 22, 2017 | 70.24 | 70.57 | 69.99 | 70.24 | 1,740,004 | +0.00(+0.00%) |
Sep 21, 2017 | 70.87 | 70.87 | 69.67 | 70.24 | 1,812,655 | -0.57(-0.80%) |
Sep 20, 2017 | 72.31 | 72.59 | 70.56 | 70.81 | 2,095,951 | -1.69(-2.33%) |
Sep 19, 2017 | 73.07 | 73.30 | 72.28 | 72.50 | 1,288,472 | -0.56(-0.77%) |
Sep 18, 2017 | 74.01 | 74.01 | 72.85 | 73.06 | 1,659,081 | -0.95(-1.28%) |
Sep 15, 2017 | 74.20 | 74.54 | 73.51 | 74.01 | 2,032,781 | -0.44(-0.59%) |
Sep 14, 2017 | 74.99 | 75.60 | 74.37 | 74.45 | 1,342,864 | -0.69(-0.91%) |
Sep 13, 2017 | 75.40 | 75.81 | 74.89 | 75.14 | 2,025,233 | -0.95(-1.25%) |
Sep 12, 2017 | 75.97 | 76.55 | 75.70 | 76.09 | 800,878 | +0.25(+0.32%) |
Sep 11, 2017 | 75.11 | 75.96 | 74.98 | 75.84 | 1,407,941 | +0.98(+1.31%) |
Sep 08, 2017 | 74.71 | 75.00 | 74.34 | 74.86 | 2,106,353 | +0.26(+0.35%) |
Sep 07, 2017 | 75.38 | 75.64 | 74.50 | 74.59 | 1,824,228 | -0.66(-0.88%) |
Sep 06, 2017 | 75.51 | 75.78 | 74.95 | 75.25 | 2,343,481 | -0.14(-0.18%) |
Sep 05, 2017 | 76.09 | 76.43 | 75.11 | 75.39 | 1,521,025 | -0.98(-1.28%) |
Sep 01, 2017 | 76.33 | 76.87 | 76.06 | 76.37 | 1,111,195 | +0.24(+0.31%) |
Aug 31, 2017 | 76.23 | 76.68 | 75.99 | 76.13 | 1,463,941 | +0.10(+0.13%) |
Aug 30, 2017 | 75.86 | 76.32 | 75.86 | 76.03 | 839,166 | +0.20(+0.27%) |
Aug 29, 2017 | 74.97 | 75.95 | 74.95 | 75.82 | 1,300,114 | +0.26(+0.35%) |
Aug 28, 2017 | 76.87 | 76.94 | 75.24 | 75.56 | 4,346,151 | -1.28(-1.66%) |
Aug 25, 2017 | 77.14 | 75.83 | 76.84 | 2,922,981 | +1.00(+1.33%) | |
Aug 24, 2017 | 75.22 | 75.88 | 74.53 | 75.83 | 4,126,676 | +0.35(+0.47%) |
Aug 23, 2017 | 75.02 | 75.80 | 74.59 | 75.48 | 1,706,914 | +0.31(+0.42%) |
Aug 22, 2017 | 75.81 | 76.13 | 74.56 | 75.16 | 2,337,667 | -0.60(-0.79%) |
Aug 21, 2017 | 75.81 | 76.10 | 75.57 | 75.76 | 557,012 | -0.01(-0.01%) |
Aug 18, 2017 | 75.83 | 76.07 | 75.43 | 75.77 | 1,292,752 | -0.19(-0.24%) |
Aug 17, 2017 | 76.96 | 77.27 | 75.94 | 75.96 | 1,129,013 | -1.17(-1.51%) |
Aug 16, 2017 | 76.90 | 77.46 | 76.80 | 77.12 | 951,925 | +0.23(+0.30%) |
Aug 15, 2017 | 76.65 | 77.05 | 76.47 | 76.89 | 852,474 | +0.17(+0.22%) |
Aug 14, 2017 | 76.50 | 77.13 | 76.45 | 76.73 | 927,968 | +0.40(+0.52%) |
Aug 11, 2017 | 76.26 | 76.92 | 75.75 | 76.33 | 815,599 | +0.17(+0.22%) |
Aug 10, 2017 | 75.99 | 76.59 | 75.54 | 76.16 | 1,362,155 | -0.25(-0.33%) |
Aug 09, 2017 | 76.51 | 76.60 | 76.00 | 76.41 | 1,340,559 | -0.14(-0.18%) |
Aug 08, 2017 | 75.93 | 76.95 | 75.91 | 76.55 | 2,106,024 | +0.68(+0.90%) |
Aug 07, 2017 | 76.35 | 76.42 | 75.86 | 75.86 | 1,526,431 | -0.56(-0.73%) |
Aug 04, 2017 | 76.82 | 77.12 | 76.09 | 76.42 | 1,431,906 | -0.30(-0.40%) |
Aug 03, 2017 | 77.43 | 78.14 | 76.67 | 76.73 | 1,855,438 | -0.81(-1.05%) |
Aug 02, 2017 | 79.04 | 79.39 | 76.63 | 77.54 | 3,200,321 | +2.23(+2.96%) |