Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.15 | 70.56 | 69.27 | 70.44 | 1,096,767 | +0.33(+0.47%) |
Jul 30, 2018 | 68.57 | 70.14 | 68.24 | 70.11 | 1,262,650 | +1.44(+2.10%) |
Jul 27, 2018 | 67.77 | 68.73 | 67.77 | 68.66 | 825,653 | +0.91(+1.34%) |
Jul 26, 2018 | 68.10 | 68.10 | 67.31 | 67.75 | 795,838 | +0.15(+0.22%) |
Jul 25, 2018 | 67.20 | 67.70 | 66.91 | 67.61 | 661,326 | +0.66(+0.98%) |
Jul 24, 2018 | 67.34 | 67.69 | 66.56 | 66.95 | 696,408 | +0.02(+0.03%) |
Jul 23, 2018 | 66.67 | 67.28 | 66.55 | 66.93 | 1,114,227 | +0.47(+0.71%) |
Jul 20, 2018 | 66.08 | 66.65 | 65.77 | 66.46 | 824,731 | +0.12(+0.18%) |
Jul 19, 2018 | 66.37 | 66.88 | 65.73 | 66.34 | 698,532 | -0.52(-0.77%) |
Jul 18, 2018 | 68.17 | 68.52 | 66.26 | 66.85 | 2,070,428 | -1.41(-2.06%) |
Jul 17, 2018 | 65.79 | 68.58 | 65.69 | 68.26 | 2,440,989 | +2.62(+3.98%) |
Jul 16, 2018 | 66.60 | 66.73 | 65.20 | 65.65 | 2,880,516 | -0.75(-1.13%) |
Jul 13, 2018 | 66.49 | 67.22 | 66.18 | 66.40 | 805,052 | -0.11(-0.16%) |
Jul 12, 2018 | 66.24 | 67.12 | 65.85 | 66.50 | 2,057,214 | -1.49(-2.19%) |
Jul 11, 2018 | 68.00 | 68.34 | 67.68 | 67.99 | 1,221,559 | -0.08(-0.12%) |
Jul 10, 2018 | 67.83 | 68.21 | 67.39 | 68.07 | 1,549,808 | +0.24(+0.35%) |
Jul 09, 2018 | 66.87 | 67.86 | 66.71 | 67.83 | 1,863,984 | +1.15(+1.72%) |
Jul 06, 2018 | 65.62 | 67.30 | 65.55 | 66.69 | 993,818 | +0.87(+1.33%) |
Jul 05, 2018 | 65.45 | 65.94 | 64.98 | 65.81 | 1,122,048 | +1.13(+1.74%) |
Jul 03, 2018 | 64.68 | 64.68 | 64.68 | 0 | +0.17(+0.27%) | |
Jul 02, 2018 | 63.53 | 64.53 | 62.74 | 64.51 | 999,099 | +0.73(+1.14%) |
Jun 29, 2018 | 64.54 | 63.78 | 63.78 | 838,973 | -0.19(-0.30%) | |
Jun 28, 2018 | 64.93 | 65.32 | 63.33 | 63.98 | 1,265,350 | -0.94(-1.46%) |
Jun 27, 2018 | 64.95 | 65.47 | 64.48 | 64.92 | 1,773,151 | -0.25(-0.39%) |
Jun 26, 2018 | 65.80 | 65.80 | 64.32 | 65.17 | 1,716,370 | -0.54(-0.83%) |
Jun 25, 2018 | 66.20 | 66.41 | 65.25 | 65.72 | 866,012 | -0.47(-0.71%) |
Jun 22, 2018 | 66.29 | 66.68 | 65.97 | 66.19 | 1,248,110 | +0.27(+0.41%) |
Jun 21, 2018 | 66.04 | 66.33 | 65.22 | 65.92 | 1,041,564 | -0.45(-0.67%) |
Jun 20, 2018 | 66.53 | 67.22 | 66.05 | 66.36 | 1,003,252 | +0.19(+0.29%) |
Jun 19, 2018 | 64.56 | 66.19 | 64.53 | 66.17 | 1,004,978 | +1.12(+1.72%) |
Jun 18, 2018 | 64.75 | 65.38 | 64.25 | 65.05 | 1,435,814 | -0.66(-1.00%) |
Jun 15, 2018 | 65.74 | 64.68 | 65.71 | 2,409,071 | +0.24(+0.37%) | |
Jun 14, 2018 | 64.99 | 65.73 | 64.56 | 65.46 | 1,651,042 | +0.45(+0.70%) |
Jun 13, 2018 | 64.93 | 65.31 | 64.56 | 65.01 | 1,136,170 | +0.24(+0.36%) |
Jun 12, 2018 | 63.91 | 65.17 | 63.88 | 64.77 | 1,157,626 | +0.49(+0.76%) |
Jun 11, 2018 | 64.05 | 65.02 | 63.57 | 64.28 | 1,685,474 | +0.19(+0.30%) |
Jun 08, 2018 | 64.20 | 64.55 | 63.30 | 64.09 | 978,172 | +0.04(+0.07%) |
Jun 07, 2018 | 64.31 | 64.69 | 63.91 | 64.05 | 1,249,962 | -0.01(-0.01%) |
Jun 06, 2018 | 64.82 | 64.05 | 1,592,700 | -0.69(-1.07%) | ||
Jun 05, 2018 | 64.42 | 65.28 | 64.25 | 64.75 | 1,048,631 | +0.18(+0.28%) |
Jun 04, 2018 | 64.80 | 64.89 | 63.77 | 64.56 | 1,051,419 | -0.24(-0.38%) |
Jun 01, 2018 | 64.42 | 64.85 | 63.69 | 64.81 | 1,186,664 | +0.80(+1.26%) |
May 31, 2018 | 65.96 | 66.11 | 63.91 | 64.00 | 2,042,459 | -2.27(-3.42%) |
May 30, 2018 | 65.53 | 66.62 | 65.43 | 66.27 | 1,123,978 | +1.52(+2.35%) |
May 29, 2018 | 64.96 | 65.51 | 64.44 | 64.75 | 1,230,840 | -0.91(-1.38%) |
May 25, 2018 | 65.66 | 65.66 | 65.66 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.88 | 66.06 | 65.12 | 65.54 | 1,184,454 | -0.04(-0.07%) |
May 23, 2018 | 65.85 | 66.54 | 65.42 | 65.59 | 1,134,879 | -0.71(-1.07%) |
May 22, 2018 | 66.13 | 66.80 | 66.02 | 66.29 | 841,276 | +0.24(+0.37%) |
May 21, 2018 | 67.25 | 67.28 | 65.83 | 66.05 | 986,056 | -0.45(-0.68%) |
May 18, 2018 | 66.84 | 66.85 | 65.95 | 66.50 | 922,898 | +0.31(+0.46%) |
May 17, 2018 | 66.05 | 66.64 | 65.85 | 66.20 | 794,474 | +0.16(+0.24%) |
May 16, 2018 | 66.19 | 66.57 | 65.80 | 66.04 | 852,009 | +0.11(+0.17%) |
May 15, 2018 | 64.90 | 66.06 | 64.49 | 65.93 | 1,613,130 | +0.53(+0.81%) |
May 14, 2018 | 63.35 | 65.77 | 62.28 | 65.40 | 3,637,632 | -2.25(-3.33%) |
May 11, 2018 | 65.97 | 68.09 | 65.82 | 67.65 | 1,862,494 | +1.73(+2.62%) |
May 10, 2018 | 63.89 | 66.42 | 63.86 | 65.92 | 1,950,191 | +1.82(+2.85%) |
May 09, 2018 | 65.05 | 65.16 | 63.37 | 64.09 | 1,844,121 | -0.92(-1.41%) |
May 08, 2018 | 68.41 | 69.43 | 64.29 | 65.01 | 2,981,506 | -2.39(-3.55%) |
May 07, 2018 | 66.56 | 67.77 | 66.56 | 67.40 | 1,743,758 | +0.86(+1.29%) |
May 04, 2018 | 65.50 | 66.72 | 65.02 | 66.55 | 2,647,248 | +0.88(+1.34%) |
May 03, 2018 | 66.75 | 66.91 | 65.17 | 65.67 | 2,223,263 | -0.93(-1.40%) |
May 02, 2018 | 67.91 | 68.17 | 66.52 | 66.60 | 1,257,370 | -1.53(-2.24%) |
May 01, 2018 | 67.93 | 68.54 | 67.67 | 68.13 | 1,108,781 | -0.06(-0.09%) |
Apr 30, 2018 | 69.08 | 69.52 | 68.13 | 68.19 | 955,679 | -1.10(-1.59%) |
Apr 27, 2018 | 68.50 | 69.69 | 68.50 | 69.29 | 1,399,195 | +0.70(+1.02%) |
Apr 26, 2018 | 68.46 | 69.00 | 67.96 | 68.59 | 1,580,466 | +0.68(+1.00%) |
Apr 25, 2018 | 70.06 | 70.27 | 67.68 | 67.91 | 1,769,766 | -2.33(-3.32%) |
Apr 24, 2018 | 71.37 | 72.30 | 69.99 | 70.24 | 1,024,768 | -1.24(-1.73%) |
Apr 23, 2018 | 71.56 | 71.85 | 71.15 | 71.48 | 602,990 | +0.32(+0.45%) |
Apr 20, 2018 | 72.00 | 72.26 | 70.61 | 71.15 | 747,470 | -1.04(-1.44%) |
Apr 19, 2018 | 71.97 | 72.39 | 71.28 | 72.19 | 938,914 | -0.03(-0.05%) |
Apr 18, 2018 | 72.01 | 72.66 | 71.36 | 72.23 | 730,343 | +0.25(+0.35%) |
Apr 17, 2018 | 71.65 | 72.11 | 71.41 | 71.97 | 532,185 | +0.88(+1.24%) |
Apr 16, 2018 | 70.82 | 71.26 | 70.57 | 71.09 | 1,152,916 | +0.61(+0.87%) |
Apr 13, 2018 | 70.73 | 70.96 | 70.03 | 70.48 | 1,057,694 | -0.08(-0.11%) |
Apr 12, 2018 | 71.77 | 72.10 | 70.46 | 70.56 | 1,332,339 | -0.94(-1.32%) |
Apr 11, 2018 | 72.11 | 72.75 | 71.08 | 71.50 | 2,126,673 | -1.80(-2.45%) |
Apr 10, 2018 | 72.99 | 74.04 | 72.58 | 73.30 | 901,074 | +0.97(+1.34%) |
Apr 09, 2018 | 71.95 | 73.22 | 71.79 | 72.33 | 856,956 | +0.79(+1.10%) |
Apr 06, 2018 | 72.78 | 73.43 | 70.85 | 71.55 | 1,318,324 | -1.51(-2.07%) |
Apr 05, 2018 | 73.21 | 74.11 | 72.47 | 73.06 | 1,117,601 | +0.29(+0.40%) |
Apr 04, 2018 | 71.11 | 72.93 | 70.95 | 72.77 | 851,293 | +0.50(+0.69%) |
Apr 03, 2018 | 71.12 | 72.37 | 70.59 | 72.27 | 1,169,377 | +1.54(+2.18%) |
Apr 02, 2018 | 72.39 | 72.62 | 70.11 | 70.73 | 1,383,672 | -2.00(-2.75%) |
Mar 29, 2018 | 72.73 | 72.73 | 72.73 | 0 | +0.65(+0.90%) | |
Mar 28, 2018 | 71.95 | 73.56 | 71.95 | 72.08 | 1,132,234 | +0.58(+0.82%) |
Mar 27, 2018 | 71.53 | 72.69 | 70.98 | 71.49 | 1,183,296 | +0.03(+0.04%) |
Mar 26, 2018 | 70.39 | 71.56 | 69.44 | 71.47 | 1,049,859 | +1.34(+1.90%) |
Mar 23, 2018 | 71.37 | 71.82 | 70.01 | 70.13 | 934,307 | -1.03(-1.45%) |
Mar 22, 2018 | 71.08 | 72.31 | 70.96 | 71.16 | 1,076,384 | -0.69(-0.96%) |
Mar 21, 2018 | 70.25 | 72.36 | 70.25 | 71.85 | 869,116 | +1.38(+1.96%) |
Mar 20, 2018 | 71.76 | 71.76 | 70.19 | 70.47 | 1,309,926 | -1.26(-1.75%) |
Mar 19, 2018 | 73.16 | 73.46 | 71.08 | 71.73 | 1,197,886 | -1.77(-2.41%) |
Mar 16, 2018 | 73.82 | 74.51 | 73.31 | 73.50 | 1,650,368 | -0.19(-0.26%) |
Mar 15, 2018 | 75.02 | 75.33 | 73.34 | 73.69 | 1,072,891 | -1.16(-1.55%) |
Mar 14, 2018 | 75.67 | 75.78 | 74.21 | 74.85 | 983,215 | -0.64(-0.84%) |
Mar 13, 2018 | 75.48 | 76.52 | 75.12 | 75.49 | 905,103 | +0.32(+0.43%) |
Mar 12, 2018 | 73.82 | 75.41 | 73.67 | 75.17 | 1,139,885 | +1.04(+1.40%) |
Mar 09, 2018 | 74.81 | 74.81 | 73.23 | 74.13 | 1,462,117 | -0.10(-0.13%) |
Mar 08, 2018 | 72.95 | 74.37 | 72.70 | 74.23 | 1,033,159 | +1.92(+2.66%) |
Mar 07, 2018 | 72.71 | 72.31 | 713,685 | +0.38(+0.53%) | ||
Mar 06, 2018 | 72.06 | 72.36 | 71.24 | 71.92 | 789,411 | -0.34(-0.47%) |
Mar 05, 2018 | 72.12 | 72.72 | 70.51 | 72.26 | 1,580,962 | -0.16(-0.22%) |
Mar 02, 2018 | 70.25 | 73.76 | 69.12 | 72.42 | 2,815,127 | +2.98(+4.30%) |
Mar 01, 2018 | 70.67 | 71.11 | 68.50 | 69.44 | 2,496,303 | -1.48(-2.09%) |
Feb 28, 2018 | 72.33 | 72.65 | 70.84 | 70.92 | 2,054,333 | -0.47(-0.66%) |
Feb 27, 2018 | 74.00 | 74.46 | 71.14 | 71.39 | 2,855,935 | -5.48(-7.13%) |
Feb 26, 2018 | 77.00 | 77.91 | 76.23 | 76.87 | 1,301,772 | +0.04(+0.06%) |
Feb 23, 2018 | 76.18 | 76.98 | 75.76 | 76.83 | 849,588 | +1.03(+1.36%) |
Feb 22, 2018 | 75.60 | 75.80 | 784,339 | -0.03(-0.03%) | ||
Feb 21, 2018 | 75.78 | 77.31 | 75.61 | 75.83 | 719,419 | +0.05(+0.07%) |
Feb 20, 2018 | 77.25 | 77.60 | 75.62 | 75.78 | 1,519,966 | -2.19(-2.80%) |
Feb 16, 2018 | 77.96 | 77.96 | 77.96 | 0 | -0.09(-0.11%) | |
Feb 15, 2018 | 76.02 | 78.08 | 75.48 | 78.05 | 919,208 | +2.60(+3.45%) |
Feb 14, 2018 | 74.17 | 76.04 | 73.99 | 75.45 | 853,622 | +0.74(+0.99%) |
Feb 13, 2018 | 73.79 | 75.47 | 73.21 | 74.71 | 1,000,905 | +0.44(+0.60%) |
Feb 12, 2018 | 74.83 | 75.00 | 73.50 | 74.26 | 1,150,607 | -0.01(-0.01%) |
Feb 09, 2018 | 74.08 | 75.10 | 72.08 | 74.27 | 1,217,373 | +0.76(+1.03%) |
Feb 08, 2018 | 75.86 | 76.57 | 73.51 | 73.51 | 1,267,120 | -2.68(-3.52%) |
Feb 07, 2018 | 75.92 | 76.72 | 75.72 | 76.19 | 855,442 | -0.45(-0.59%) |
Feb 06, 2018 | 75.17 | 77.11 | 74.73 | 76.65 | 1,326,603 | -0.11(-0.15%) |
Feb 05, 2018 | 78.55 | 78.93 | 75.82 | 76.76 | 964,032 | -1.94(-2.47%) |
Feb 02, 2018 | 78.98 | 79.25 | 78.25 | 78.70 | 987,690 | -0.49(-0.62%) |
Feb 01, 2018 | 78.90 | 80.36 | 78.90 | 79.19 | 911,051 | +0.30(+0.38%) |
Jan 31, 2018 | 78.59 | 79.20 | 77.91 | 78.89 | 1,382,020 | +0.40(+0.51%) |
Jan 30, 2018 | 78.97 | 79.22 | 78.62 | 78.49 | 1,021,574 | -1.92(-2.38%) |
Jan 29, 2018 | 81.54 | 82.74 | 80.41 | 80.41 | 1,479,144 | -2.43(-2.93%) |
Jan 26, 2018 | 82.76 | 83.52 | 82.09 | 82.84 | 1,136,302 | +0.49(+0.59%) |
Jan 25, 2018 | 82.06 | 82.44 | 81.84 | 82.35 | 795,292 | +0.85(+1.05%) |
Jan 24, 2018 | 81.88 | 82.54 | 80.70 | 81.50 | 831,346 | -0.33(-0.40%) |
Jan 23, 2018 | 80.62 | 81.98 | 80.43 | 81.83 | 1,055,694 | +0.48(+0.59%) |
Jan 22, 2018 | 79.80 | 81.37 | 79.69 | 81.35 | 878,816 | +1.36(+1.70%) |
Jan 19, 2018 | 80.09 | 80.30 | 78.93 | 79.99 | 1,423,463 | +0.17(+0.21%) |
Jan 18, 2018 | 79.52 | 79.87 | 77.81 | 79.83 | 1,186,443 | +0.08(+0.10%) |
Jan 17, 2018 | 78.98 | 80.41 | 78.79 | 79.75 | 1,027,114 | +0.64(+0.81%) |
Jan 16, 2018 | 79.39 | 80.60 | 78.68 | 79.10 | 974,942 | -0.82(-1.02%) |
Jan 12, 2018 | 79.92 | 79.92 | 79.92 | 0 | -0.17(-0.21%) | |
Jan 11, 2018 | 78.50 | 80.23 | 78.38 | 80.09 | 1,126,873 | +1.66(+2.12%) |
Jan 10, 2018 | 79.12 | 78.42 | 1,016,457 | -0.66(-0.84%) | ||
Jan 09, 2018 | 78.93 | 79.32 | 78.37 | 79.09 | 1,201,348 | +0.62(+0.79%) |
Jan 08, 2018 | 79.56 | 79.56 | 76.38 | 78.47 | 1,901,205 | -0.91(-1.15%) |
Jan 05, 2018 | 79.58 | 79.85 | 78.16 | 79.38 | 761,304 | +0.09(+0.11%) |
Jan 04, 2018 | 79.73 | 80.13 | 78.00 | 79.29 | 1,835,467 | +1.43(+1.83%) |
Jan 03, 2018 | 78.00 | 78.29 | 77.36 | 77.87 | 997,144 | -0.22(-0.28%) |
Jan 02, 2018 | 76.39 | 79.07 | 76.31 | 78.08 | 916,798 | +2.20(+2.90%) |
Dec 29, 2017 | 75.88 | 75.88 | 75.88 | 0 | -0.10(-0.13%) | |
Dec 28, 2017 | 77.07 | 77.22 | 75.86 | 75.98 | 748,898 | -1.08(-1.40%) |
Dec 27, 2017 | 77.07 | 77.81 | 76.60 | 77.06 | 696,928 | +0.51(+0.66%) |
Dec 26, 2017 | 76.28 | 77.46 | 76.19 | 76.55 | 857,945 | +0.80(+1.06%) |
Dec 22, 2017 | 75.75 | 76.10 | 75.39 | 75.75 | 477,081 | -0.15(-0.19%) |
Dec 21, 2017 | 75.63 | 76.32 | 75.16 | 75.90 | 698,678 | +0.57(+0.75%) |
Dec 20, 2017 | 75.81 | 75.92 | 74.88 | 75.33 | 1,151,587 | +0.56(+0.75%) |
Dec 19, 2017 | 74.49 | 75.12 | 74.26 | 74.78 | 1,016,251 | -0.43(-0.57%) |
Dec 18, 2017 | 75.44 | 75.68 | 74.69 | 75.20 | 1,641,098 | -0.10(-0.14%) |
Dec 15, 2017 | 74.11 | 75.38 | 73.24 | 75.31 | 2,410,827 | +2.14(+2.93%) |
Dec 14, 2017 | 74.51 | 75.25 | 71.53 | 73.17 | 2,525,012 | -1.72(-2.30%) |
Dec 13, 2017 | 75.04 | 75.41 | 74.39 | 74.89 | 1,270,939 | +0.09(+0.12%) |
Dec 12, 2017 | 74.80 | 76.23 | 74.37 | 74.80 | 1,608,507 | +0.29(+0.39%) |
Dec 11, 2017 | 74.28 | 75.50 | 74.18 | 74.51 | 1,101,942 | -0.01(-0.01%) |
Dec 08, 2017 | 73.74 | 74.65 | 72.95 | 74.52 | 1,106,842 | +2.38(+3.29%) |
Dec 07, 2017 | 71.86 | 72.40 | 70.78 | 72.15 | 972,956 | +0.43(+0.59%) |
Dec 06, 2017 | 72.87 | 71.11 | 71.72 | 1,148,264 | -1.04(-1.44%) | |
Dec 05, 2017 | 75.30 | 75.43 | 72.57 | 72.76 | 1,540,873 | -2.37(-3.15%) |
Dec 04, 2017 | 76.56 | 76.63 | 75.08 | 75.13 | 999,972 | -0.61(-0.80%) |
Dec 01, 2017 | 76.08 | 76.96 | 75.48 | 75.74 | 958,553 | -0.18(-0.24%) |
Nov 30, 2017 | 77.12 | 77.23 | 75.66 | 75.92 | 1,189,488 | -0.30(-0.40%) |
Nov 29, 2017 | 75.69 | 76.74 | 75.69 | 76.23 | 783,148 | +0.60(+0.79%) |
Nov 28, 2017 | 75.31 | 75.98 | 74.41 | 75.63 | 848,537 | +0.84(+1.13%) |
Nov 27, 2017 | 75.54 | 75.80 | 74.23 | 74.79 | 988,888 | -0.44(-0.59%) |
Nov 24, 2017 | 75.72 | 75.96 | 74.64 | 75.23 | 257,894 | -0.11(-0.15%) |
Nov 22, 2017 | 75.17 | 75.53 | 74.94 | 75.34 | 554,603 | -0.04(-0.06%) |
Nov 21, 2017 | 74.39 | 76.06 | 74.21 | 75.39 | 809,673 | +1.35(+1.82%) |
Nov 20, 2017 | 74.50 | 74.53 | 73.56 | 74.04 | 1,114,572 | -0.60(-0.80%) |
Nov 17, 2017 | 75.18 | 75.41 | 74.56 | 74.64 | 1,367,745 | -0.96(-1.28%) |
Nov 16, 2017 | 74.79 | 76.26 | 74.73 | 75.60 | 1,527,094 | +1.04(+1.40%) |
Nov 15, 2017 | 74.56 | 75.18 | 73.54 | 74.56 | 1,177,200 | -0.17(-0.23%) |
Nov 14, 2017 | 75.36 | 75.45 | 74.34 | 74.73 | 2,221,550 | -0.70(-0.92%) |
Nov 13, 2017 | 76.05 | 76.77 | 75.13 | 75.43 | 2,007,340 | -0.78(-1.03%) |
Nov 10, 2017 | 77.34 | 77.34 | 75.42 | 76.21 | 1,618,412 | -0.25(-0.33%) |
Nov 09, 2017 | 79.13 | 79.71 | 76.19 | 76.46 | 7,984,115 | +5.90(+8.36%) |
Nov 08, 2017 | 69.63 | 71.28 | 69.26 | 70.56 | 2,513,623 | +0.43(+0.62%) |
Nov 07, 2017 | 72.39 | 72.40 | 69.83 | 70.13 | 1,117,554 | -2.37(-3.27%) |
Nov 06, 2017 | 72.73 | 73.08 | 71.70 | 72.50 | 1,332,573 | +0.93(+1.30%) |
Nov 03, 2017 | 70.27 | 71.81 | 70.13 | 71.57 | 1,220,774 | +0.95(+1.34%) |
Nov 02, 2017 | 70.80 | 72.42 | 70.16 | 70.62 | 1,269,967 | -1.11(-1.55%) |
Nov 01, 2017 | 70.89 | 72.89 | 70.62 | 71.74 | 1,487,895 | +1.36(+1.93%) |
Oct 31, 2017 | 72.45 | 72.75 | 69.59 | 70.38 | 2,798,943 | -2.36(-3.24%) |
Oct 30, 2017 | 72.70 | 73.54 | 72.29 | 72.74 | 1,245,646 | +0.48(+0.66%) |
Oct 27, 2017 | 72.75 | 72.94 | 71.80 | 72.26 | 1,303,174 | -0.34(-0.47%) |
Oct 26, 2017 | 74.22 | 74.52 | 72.21 | 72.60 | 1,269,551 | -1.27(-1.72%) |
Oct 25, 2017 | 74.89 | 75.07 | 73.34 | 73.87 | 1,462,463 | -0.92(-1.23%) |
Oct 24, 2017 | 74.61 | 75.27 | 73.78 | 74.79 | 1,426,497 | -0.23(-0.30%) |
Oct 23, 2017 | 76.21 | 76.30 | 74.95 | 75.01 | 1,267,562 | -0.97(-1.28%) |
Oct 20, 2017 | 76.46 | 76.46 | 75.80 | 75.99 | 1,057,383 | -0.08(-0.10%) |
Oct 19, 2017 | 76.46 | 76.78 | 75.28 | 76.06 | 1,567,043 | -0.89(-1.15%) |
Oct 18, 2017 | 76.95 | 77.51 | 76.29 | 76.95 | 1,125,354 | -0.03(-0.03%) |
Oct 17, 2017 | 75.60 | 77.29 | 74.78 | 76.98 | 1,296,199 | +1.34(+1.77%) |
Oct 16, 2017 | 76.22 | 76.87 | 75.43 | 75.64 | 1,282,558 | -0.64(-0.84%) |
Oct 13, 2017 | 76.03 | 76.45 | 75.13 | 76.28 | 952,849 | +0.10(+0.14%) |
Oct 12, 2017 | 75.94 | 76.56 | 75.48 | 76.18 | 1,504,579 | +0.30(+0.40%) |
Oct 11, 2017 | 76.46 | 76.88 | 75.43 | 75.87 | 1,220,632 | -0.64(-0.84%) |
Oct 10, 2017 | 75.60 | 76.57 | 75.18 | 76.52 | 1,290,725 | +0.90(+1.20%) |
Oct 09, 2017 | 75.46 | 75.81 | 74.94 | 75.61 | 841,832 | +0.17(+0.22%) |
Oct 06, 2017 | 75.80 | 75.92 | 75.13 | 75.45 | 1,072,510 | -0.36(-0.47%) |
Oct 05, 2017 | 75.96 | 76.28 | 75.25 | 75.80 | 1,947,327 | +0.47(+0.62%) |
Oct 04, 2017 | 75.03 | 76.25 | 75.03 | 75.33 | 954,519 | +0.38(+0.51%) |
Oct 03, 2017 | 75.33 | 75.44 | 74.20 | 74.95 | 1,092,019 | +0.01(+0.01%) |
Oct 02, 2017 | 73.33 | 74.94 | 72.81 | 74.94 | 1,087,205 | +1.38(+1.88%) |
Sep 29, 2017 | 72.28 | 74.13 | 72.13 | 73.56 | 1,654,002 | +1.26(+1.74%) |
Sep 28, 2017 | 73.73 | 73.86 | 71.87 | 72.30 | 1,359,629 | -1.69(-2.28%) |
Sep 27, 2017 | 74.18 | 73.16 | 73.99 | 885,170 | +0.30(+0.41%) | |
Sep 26, 2017 | 73.93 | 74.28 | 73.29 | 73.68 | 1,239,813 | -0.17(-0.24%) |
Sep 25, 2017 | 73.39 | 74.56 | 73.34 | 73.86 | 1,140,450 | +0.05(+0.07%) |
Sep 22, 2017 | 74.11 | 74.54 | 73.47 | 73.81 | 752,197 | -0.10(-0.13%) |
Sep 21, 2017 | 74.21 | 74.62 | 73.36 | 73.90 | 1,109,856 | -0.38(-0.51%) |
Sep 20, 2017 | 74.17 | 74.88 | 73.36 | 74.28 | 1,371,163 | +0.16(+0.21%) |
Sep 19, 2017 | 75.51 | 75.51 | 73.87 | 74.13 | 1,307,397 | -1.15(-1.52%) |
Sep 18, 2017 | 76.72 | 76.72 | 74.88 | 75.27 | 1,328,042 | -0.24(-0.32%) |
Sep 15, 2017 | 77.02 | 77.19 | 75.15 | 75.52 | 4,109,849 | -1.71(-2.22%) |
Sep 14, 2017 | 77.13 | 77.68 | 76.76 | 77.23 | 1,155,627 | -0.12(-0.16%) |
Sep 13, 2017 | 76.85 | 78.10 | 76.38 | 77.35 | 1,783,352 | +0.00(+0.00%) |
Sep 12, 2017 | 73.59 | 77.98 | 73.58 | 77.35 | 4,759,287 | +3.42(+4.63%) |
Sep 11, 2017 | 72.74 | 74.04 | 72.43 | 73.93 | 2,223,789 | +1.98(+2.75%) |
Sep 08, 2017 | 71.35 | 72.81 | 70.83 | 71.95 | 2,104,153 | +0.52(+0.73%) |
Sep 07, 2017 | 68.23 | 72.28 | 68.23 | 71.42 | 4,407,901 | +3.35(+4.93%) |
Sep 06, 2017 | 67.97 | 68.65 | 67.69 | 68.07 | 1,337,499 | +0.23(+0.35%) |
Sep 05, 2017 | 67.82 | 68.21 | 67.30 | 67.83 | 1,383,342 | -0.74(-1.08%) |
Sep 01, 2017 | 68.65 | 68.96 | 67.70 | 68.57 | 885,061 | -0.04(-0.06%) |
Aug 31, 2017 | 67.27 | 68.83 | 67.27 | 68.62 | 1,489,044 | +1.25(+1.86%) |
Aug 30, 2017 | 67.18 | 67.52 | 66.13 | 67.37 | 1,719,725 | -0.11(-0.17%) |
Aug 29, 2017 | 67.33 | 67.76 | 67.01 | 67.48 | 1,452,909 | -0.63(-0.92%) |
Aug 28, 2017 | 67.47 | 68.22 | 67.46 | 68.10 | 1,864,487 | +0.83(+1.23%) |
Aug 25, 2017 | 67.63 | 67.98 | 67.24 | 67.28 | 1,220,680 | -0.07(-0.10%) |
Aug 24, 2017 | 67.19 | 68.05 | 67.17 | 67.35 | 1,314,023 | +0.07(+0.10%) |
Aug 23, 2017 | 67.92 | 68.04 | 67.05 | 67.28 | 1,068,791 | -0.89(-1.30%) |
Aug 22, 2017 | 67.38 | 68.74 | 67.38 | 68.17 | 1,027,071 | +0.88(+1.31%) |
Aug 21, 2017 | 66.94 | 67.78 | 66.52 | 67.28 | 1,281,427 | +0.27(+0.40%) |
Aug 18, 2017 | 67.29 | 68.30 | 66.99 | 67.01 | 1,668,224 | -0.36(-0.54%) |
Aug 17, 2017 | 68.72 | 68.97 | 67.33 | 67.38 | 1,288,590 | -1.29(-1.88%) |
Aug 16, 2017 | 67.80 | 68.74 | 67.54 | 68.67 | 1,625,810 | +1.22(+1.81%) |
Aug 15, 2017 | 66.85 | 67.60 | 66.52 | 67.45 | 1,452,700 | +0.41(+0.61%) |
Aug 14, 2017 | 68.82 | 69.03 | 67.02 | 67.04 | 1,624,183 | -1.03(-1.52%) |
Aug 11, 2017 | 67.38 | 68.98 | 66.51 | 68.07 | 3,572,462 | +1.43(+2.15%) |
Aug 10, 2017 | 65.47 | 69.38 | 64.73 | 66.64 | 12,020,345 | +9.08(+15.78%) |
Aug 09, 2017 | 55.93 | 57.59 | 55.23 | 57.56 | 5,569,995 | -0.17(-0.30%) |
Aug 08, 2017 | 58.27 | 58.81 | 57.45 | 57.73 | 2,115,083 | -0.82(-1.39%) |
Aug 07, 2017 | 58.32 | 59.14 | 58.03 | 58.55 | 2,268,837 | +0.07(+0.12%) |
Aug 04, 2017 | 59.24 | 59.24 | 57.68 | 58.48 | 1,921,460 | -0.76(-1.29%) |
Aug 03, 2017 | 60.71 | 61.14 | 59.19 | 59.24 | 3,313,905 | -3.31(-5.30%) |
Aug 02, 2017 | 64.67 | 64.67 | 62.41 | 62.55 | 1,817,863 | -1.80(-2.79%) |