Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 85.18 | 86.39 | 84.80 | 86.08 | 374,394 | +0.91(+1.07%) |
Jul 30, 2018 | 86.65 | 87.17 | 85.00 | 85.17 | 158,615 | -1.38(-1.59%) |
Jul 27, 2018 | 88.98 | 88.98 | 86.40 | 86.55 | 101,400 | -2.52(-2.83%) |
Jul 26, 2018 | 89.95 | 88.44 | 89.07 | 159,853 | +0.63(+0.71%) | |
Jul 25, 2018 | 87.64 | 88.86 | 87.64 | 88.44 | 151,630 | +0.98(+1.12%) |
Jul 24, 2018 | 88.56 | 88.56 | 87.29 | 87.46 | 239,074 | -1.05(-1.19%) |
Jul 23, 2018 | 87.12 | 88.87 | 86.59 | 88.51 | 344,328 | +1.40(+1.61%) |
Jul 20, 2018 | 87.13 | 87.46 | 87.00 | 87.11 | 225,648 | +0.11(+0.13%) |
Jul 19, 2018 | 87.26 | 85.35 | 87.00 | 254,093 | +0.81(+0.94%) | |
Jul 18, 2018 | 86.45 | 87.11 | 85.02 | 86.19 | 189,004 | -0.14(-0.16%) |
Jul 17, 2018 | 86.12 | 87.04 | 85.92 | 86.33 | 186,503 | +0.01(+0.01%) |
Jul 16, 2018 | 87.10 | 87.45 | 86.19 | 86.32 | 173,340 | -0.50(-0.58%) |
Jul 13, 2018 | 88.22 | 86.62 | 86.82 | 189,145 | -0.69(-0.79%) | |
Jul 12, 2018 | 87.21 | 88.43 | 86.39 | 87.51 | 259,661 | +0.80(+0.92%) |
Jul 11, 2018 | 86.87 | 87.07 | 85.70 | 86.71 | 150,882 | -0.20(-0.23%) |
Jul 10, 2018 | 87.74 | 88.25 | 86.48 | 86.91 | 173,999 | -0.79(-0.90%) |
Jul 09, 2018 | 88.74 | 89.17 | 87.22 | 87.70 | 208,420 | -0.59(-0.67%) |
Jul 06, 2018 | 88.00 | 88.73 | 87.54 | 88.29 | 142,186 | +0.28(+0.32%) |
Jul 05, 2018 | 87.85 | 88.68 | 86.87 | 88.01 | 383,839 | +0.22(+0.25%) |
Jul 03, 2018 | 87.79 | 87.79 | 87.79 | 0 | +1.41(+1.63%) | |
Jul 02, 2018 | 85.45 | 86.76 | 84.20 | 86.38 | 194,302 | +0.79(+0.92%) |
Jun 29, 2018 | 85.88 | 86.57 | 85.03 | 85.59 | 182,746 | -0.05(-0.06%) |
Jun 28, 2018 | 85.93 | 85.95 | 84.44 | 85.64 | 262,533 | -0.59(-0.68%) |
Jun 27, 2018 | 86.98 | 87.02 | 85.24 | 86.23 | 315,126 | -0.64(-0.74%) |
Jun 26, 2018 | 86.31 | 87.24 | 85.87 | 86.87 | 194,220 | +0.57(+0.66%) |
Jun 25, 2018 | 86.10 | 86.37 | 84.56 | 86.30 | 345,960 | -0.11(-0.13%) |
Jun 22, 2018 | 86.59 | 87.04 | 85.65 | 86.41 | 985,407 | -0.22(-0.25%) |
Jun 21, 2018 | 87.23 | 87.42 | 86.02 | 86.63 | 236,988 | -0.13(-0.15%) |
Jun 20, 2018 | 85.58 | 86.94 | 85.09 | 86.76 | 301,792 | +1.17(+1.37%) |
Jun 19, 2018 | 85.23 | 85.90 | 84.56 | 85.59 | 263,983 | +0.17(+0.20%) |
Jun 18, 2018 | 83.88 | 85.63 | 83.60 | 85.42 | 271,856 | +1.16(+1.38%) |
Jun 15, 2018 | 84.41 | 83.40 | 84.26 | 467,155 | +0.86(+1.03%) | |
Jun 14, 2018 | 82.27 | 83.45 | 81.00 | 83.40 | 249,345 | +1.12(+1.36%) |
Jun 13, 2018 | 80.68 | 82.55 | 80.60 | 82.28 | 319,701 | +1.89(+2.35%) |
Jun 12, 2018 | 80.43 | 80.46 | 79.09 | 80.39 | 216,372 | +0.29(+0.36%) |
Jun 11, 2018 | 79.14 | 80.42 | 79.11 | 80.10 | 215,357 | +1.23(+1.56%) |
Jun 08, 2018 | 77.51 | 79.19 | 77.51 | 78.87 | 165,612 | +1.37(+1.77%) |
Jun 07, 2018 | 80.03 | 80.30 | 77.17 | 77.50 | 235,087 | -2.34(-2.93%) |
Jun 06, 2018 | 80.28 | 80.45 | 79.27 | 79.84 | 174,532 | -0.03(-0.04%) |
Jun 05, 2018 | 77.97 | 80.45 | 77.93 | 79.87 | 279,542 | +1.92(+2.46%) |
Jun 04, 2018 | 77.24 | 78.35 | 77.10 | 77.95 | 319,879 | +0.72(+0.93%) |
Jun 01, 2018 | 77.05 | 77.69 | 75.75 | 77.23 | 250,516 | +0.26(+0.34%) |
May 31, 2018 | 77.02 | 77.20 | 76.08 | 76.97 | 268,433 | +0.07(+0.09%) |
May 30, 2018 | 75.56 | 77.10 | 75.53 | 76.90 | 317,851 | +1.13(+1.49%) |
May 29, 2018 | 75.36 | 76.07 | 75.09 | 75.77 | 328,937 | +0.10(+0.13%) |
May 25, 2018 | 75.67 | 75.67 | 75.67 | 0 | +0.72(+0.96%) | |
May 24, 2018 | 74.91 | 75.36 | 74.10 | 74.95 | 198,756 | +0.14(+0.19%) |
May 23, 2018 | 73.38 | 74.96 | 73.21 | 74.81 | 168,991 | +1.47(+2.00%) |
May 22, 2018 | 74.59 | 75.99 | 73.09 | 73.34 | 194,556 | -1.16(-1.56%) |
May 21, 2018 | 75.80 | 75.93 | 73.84 | 74.50 | 178,386 | -0.84(-1.11%) |
May 18, 2018 | 75.34 | 75.80 | 75.05 | 75.34 | 633,733 | +0.24(+0.32%) |
May 17, 2018 | 75.16 | 75.99 | 74.50 | 75.10 | 301,756 | +0.06(+0.08%) |
May 16, 2018 | 73.69 | 75.40 | 73.64 | 75.04 | 280,529 | +1.25(+1.69%) |
May 15, 2018 | 73.44 | 74.32 | 73.00 | 73.79 | 155,045 | -0.02(-0.03%) |
May 14, 2018 | 73.22 | 74.30 | 73.20 | 73.81 | 206,335 | +0.58(+0.79%) |
May 11, 2018 | 72.56 | 73.30 | 72.10 | 73.23 | 173,456 | +0.73(+1.01%) |
May 10, 2018 | 72.05 | 73.04 | 71.81 | 72.50 | 237,046 | +0.73(+1.02%) |
May 09, 2018 | 72.14 | 72.23 | 70.81 | 71.77 | 134,298 | -0.43(-0.60%) |
May 08, 2018 | 70.61 | 72.39 | 70.32 | 72.20 | 313,889 | +1.77(+2.51%) |
May 07, 2018 | 71.57 | 72.30 | 69.89 | 70.43 | 381,820 | -1.13(-1.58%) |
May 04, 2018 | 72.16 | 72.62 | 70.06 | 71.56 | 531,978 | -0.33(-0.46%) |
May 03, 2018 | 71.21 | 72.34 | 67.72 | 71.89 | 515,893 | -1.66(-2.26%) |
May 02, 2018 | 74.15 | 75.25 | 73.22 | 73.55 | 426,818 | -0.90(-1.21%) |
May 01, 2018 | 74.43 | 74.72 | 72.82 | 74.45 | 560,683 | +0.03(+0.04%) |
Apr 30, 2018 | 74.75 | 75.98 | 73.56 | 74.42 | 222,283 | -0.33(-0.44%) |
Apr 27, 2018 | 74.13 | 75.03 | 73.36 | 74.75 | 316,230 | +0.78(+1.05%) |
Apr 26, 2018 | 75.62 | 75.62 | 73.04 | 73.97 | 279,835 | -1.62(-2.14%) |
Apr 25, 2018 | 75.78 | 76.16 | 74.64 | 75.59 | 179,212 | +0.04(+0.05%) |
Apr 24, 2018 | 76.16 | 76.91 | 75.12 | 75.55 | 386,303 | -0.53(-0.70%) |
Apr 23, 2018 | 76.06 | 76.65 | 75.36 | 76.08 | 389,632 | +0.44(+0.58%) |
Apr 20, 2018 | 73.95 | 75.96 | 73.58 | 75.64 | 377,589 | +1.33(+1.79%) |
Apr 19, 2018 | 73.41 | 74.32 | 72.67 | 74.31 | 224,304 | +0.91(+1.24%) |
Apr 18, 2018 | 72.76 | 73.82 | 72.33 | 73.40 | 239,686 | +0.99(+1.37%) |
Apr 17, 2018 | 71.56 | 72.64 | 70.91 | 72.41 | 240,970 | +1.30(+1.83%) |
Apr 16, 2018 | 70.37 | 71.42 | 69.07 | 71.11 | 225,659 | +0.55(+0.78%) |
Apr 13, 2018 | 70.72 | 70.94 | 69.56 | 70.56 | 171,081 | -0.10(-0.14%) |
Apr 12, 2018 | 69.31 | 70.98 | 68.43 | 70.66 | 283,691 | +1.72(+2.49%) |
Apr 11, 2018 | 68.54 | 69.35 | 68.04 | 68.94 | 196,257 | +0.05(+0.07%) |
Apr 10, 2018 | 70.25 | 70.72 | 68.80 | 68.89 | 315,537 | -0.76(-1.09%) |
Apr 09, 2018 | 71.31 | 72.00 | 69.63 | 69.65 | 589,498 | -1.66(-2.33%) |
Apr 06, 2018 | 70.22 | 71.42 | 69.79 | 71.31 | 298,050 | +0.65(+0.92%) |
Apr 05, 2018 | 69.97 | 72.83 | 69.67 | 70.66 | 633,186 | +1.15(+1.65%) |
Apr 04, 2018 | 67.66 | 69.76 | 66.26 | 69.51 | 591,235 | +2.23(+3.31%) |
Apr 03, 2018 | 63.61 | 68.57 | 63.61 | 67.28 | 725,821 | +4.30(+6.83%) |
Apr 02, 2018 | 62.27 | 63.45 | 61.22 | 62.98 | 504,877 | +1.42(+2.31%) |
Mar 29, 2018 | 61.56 | 61.56 | 61.56 | 0 | +1.47(+2.45%) | |
Mar 28, 2018 | 61.02 | 61.98 | 59.75 | 60.09 | 273,241 | -0.94(-1.54%) |
Mar 27, 2018 | 61.71 | 62.50 | 60.81 | 61.03 | 235,795 | -0.70(-1.13%) |
Mar 26, 2018 | 62.96 | 63.33 | 61.05 | 61.73 | 178,089 | -0.59(-0.95%) |
Mar 23, 2018 | 62.36 | 63.44 | 62.22 | 62.32 | 222,610 | +0.09(+0.14%) |
Mar 22, 2018 | 61.69 | 63.25 | 61.68 | 62.23 | 264,556 | +0.35(+0.57%) |
Mar 21, 2018 | 61.55 | 62.85 | 61.19 | 61.88 | 227,529 | +0.37(+0.60%) |
Mar 20, 2018 | 63.09 | 63.47 | 61.49 | 61.51 | 193,900 | -1.56(-2.47%) |
Mar 19, 2018 | 63.47 | 63.63 | 61.72 | 63.07 | 208,840 | -0.52(-0.82%) |
Mar 16, 2018 | 63.21 | 63.86 | 62.18 | 63.59 | 299,373 | +0.27(+0.43%) |
Mar 15, 2018 | 64.11 | 64.29 | 62.78 | 63.32 | 226,446 | -0.47(-0.74%) |
Mar 14, 2018 | 64.05 | 64.44 | 63.22 | 63.79 | 206,732 | +0.01(+0.02%) |
Mar 13, 2018 | 64.25 | 64.94 | 63.43 | 63.78 | 264,409 | -0.44(-0.69%) |
Mar 12, 2018 | 63.77 | 64.41 | 63.01 | 64.22 | 242,991 | +0.35(+0.55%) |
Mar 09, 2018 | 62.65 | 64.54 | 62.12 | 63.87 | 265,654 | +1.47(+2.36%) |
Mar 08, 2018 | 62.37 | 63.34 | 61.89 | 62.40 | 179,988 | +0.21(+0.34%) |
Mar 07, 2018 | 60.40 | 62.77 | 60.09 | 62.19 | 248,337 | +1.32(+2.17%) |
Mar 06, 2018 | 60.94 | 60.94 | 59.58 | 60.87 | 375,290 | -0.11(-0.18%) |
Mar 05, 2018 | 61.26 | 61.34 | 59.85 | 60.98 | 242,528 | -0.08(-0.13%) |
Mar 02, 2018 | 60.76 | 61.86 | 59.50 | 61.06 | 390,922 | -0.01(-0.02%) |
Mar 01, 2018 | 65.03 | 65.03 | 59.51 | 61.07 | 590,704 | -3.31(-5.14%) |
Feb 28, 2018 | 66.15 | 66.65 | 64.05 | 64.38 | 322,232 | -1.75(-2.65%) |
Feb 27, 2018 | 65.14 | 67.95 | 65.06 | 66.13 | 306,538 | +1.16(+1.79%) |
Feb 26, 2018 | 64.32 | 65.33 | 63.48 | 64.97 | 178,326 | +0.70(+1.09%) |
Feb 23, 2018 | 63.73 | 64.65 | 62.37 | 64.27 | 257,434 | +0.95(+1.50%) |
Feb 22, 2018 | 64.23 | 62.65 | 63.32 | 306,607 | -0.72(-1.12%) | |
Feb 21, 2018 | 63.23 | 64.79 | 62.82 | 64.04 | 197,780 | +0.97(+1.54%) |
Feb 20, 2018 | 63.33 | 63.81 | 62.71 | 63.07 | 152,666 | -0.32(-0.50%) |
Feb 16, 2018 | 63.39 | 63.39 | 63.39 | 0 | +0.30(+0.48%) | |
Feb 15, 2018 | 63.39 | 63.39 | 62.20 | 63.09 | 135,507 | +0.09(+0.14%) |
Feb 14, 2018 | 62.48 | 63.70 | 62.48 | 63.00 | 147,658 | -0.05(-0.08%) |
Feb 13, 2018 | 63.04 | 63.56 | 62.42 | 63.05 | 113,039 | -0.45(-0.71%) |
Feb 12, 2018 | 63.75 | 63.80 | 61.83 | 63.50 | 190,676 | -0.06(-0.09%) |
Feb 09, 2018 | 62.98 | 64.02 | 62.37 | 63.56 | 205,930 | +1.14(+1.83%) |
Feb 08, 2018 | 62.95 | 63.39 | 62.01 | 62.42 | 184,113 | -0.41(-0.65%) |
Feb 07, 2018 | 63.40 | 63.40 | 62.23 | 62.83 | 621,901 | -0.97(-1.52%) |
Feb 06, 2018 | 59.49 | 63.92 | 58.65 | 63.80 | 582,762 | +2.63(+4.30%) |
Feb 05, 2018 | 61.51 | 62.20 | 60.45 | 61.17 | 183,898 | -0.55(-0.89%) |
Feb 02, 2018 | 62.66 | 63.14 | 61.58 | 61.72 | 236,170 | -1.17(-1.86%) |
Feb 01, 2018 | 62.67 | 63.64 | 61.58 | 62.89 | 298,413 | +0.09(+0.14%) |
Jan 31, 2018 | 64.46 | 64.61 | 62.28 | 62.80 | 259,151 | -1.46(-2.27%) |
Jan 30, 2018 | 63.95 | 64.97 | 63.95 | 64.26 | 332,683 | -0.16(-0.25%) |
Jan 29, 2018 | 65.26 | 65.40 | 64.04 | 64.42 | 215,952 | -0.59(-0.91%) |
Jan 26, 2018 | 64.85 | 65.38 | 64.28 | 65.01 | 350,901 | +0.17(+0.26%) |
Jan 25, 2018 | 64.29 | 65.03 | 63.37 | 64.84 | 350,389 | +0.85(+1.33%) |
Jan 24, 2018 | 64.48 | 64.97 | 63.75 | 63.99 | 171,649 | -0.31(-0.48%) |
Jan 23, 2018 | 64.77 | 65.16 | 63.94 | 64.30 | 143,191 | -0.72(-1.11%) |
Jan 22, 2018 | 65.42 | 65.84 | 64.74 | 65.02 | 188,978 | -0.41(-0.63%) |
Jan 19, 2018 | 63.81 | 65.66 | 63.57 | 65.43 | 170,134 | +1.81(+2.85%) |
Jan 18, 2018 | 65.89 | 65.99 | 63.60 | 63.62 | 197,229 | -2.24(-3.40%) |
Jan 17, 2018 | 65.23 | 66.52 | 64.82 | 65.86 | 241,641 | +1.00(+1.54%) |
Jan 16, 2018 | 63.49 | 65.03 | 63.09 | 64.86 | 249,868 | +1.62(+2.56%) |
Jan 12, 2018 | 63.24 | 63.24 | 63.24 | 0 | -0.63(-0.99%) | |
Jan 11, 2018 | 61.90 | 63.98 | 61.19 | 63.87 | 321,279 | +2.28(+3.70%) |
Jan 10, 2018 | 62.63 | 61.20 | 61.59 | 374,746 | -1.04(-1.66%) | |
Jan 09, 2018 | 61.13 | 62.90 | 60.95 | 62.63 | 389,083 | +1.37(+2.24%) |
Jan 08, 2018 | 64.16 | 64.30 | 61.08 | 61.26 | 405,434 | -3.08(-4.79%) |
Jan 05, 2018 | 64.35 | 65.48 | 62.41 | 64.34 | 388,087 | -0.17(-0.26%) |
Jan 04, 2018 | 62.43 | 64.73 | 62.32 | 64.51 | 388,022 | +2.59(+4.18%) |
Jan 03, 2018 | 61.94 | 62.12 | 60.90 | 61.92 | 167,074 | +0.30(+0.49%) |
Jan 02, 2018 | 61.68 | 61.98 | 60.76 | 61.62 | 142,923 | +0.37(+0.60%) |
Dec 29, 2017 | 61.25 | 61.25 | 61.25 | 0 | +0.45(+0.74%) | |
Dec 28, 2017 | 61.38 | 62.07 | 60.54 | 60.80 | 359,594 | -0.38(-0.62%) |
Dec 27, 2017 | 61.83 | 62.19 | 60.85 | 61.18 | 271,394 | -0.47(-0.76%) |
Dec 26, 2017 | 61.95 | 62.43 | 61.35 | 61.65 | 313,992 | -0.30(-0.48%) |
Dec 22, 2017 | 59.75 | 62.11 | 59.56 | 61.95 | 384,043 | +2.25(+3.77%) |
Dec 21, 2017 | 59.92 | 60.18 | 59.07 | 59.70 | 383,932 | -0.14(-0.23%) |
Dec 20, 2017 | 60.82 | 61.67 | 59.78 | 59.84 | 146,193 | -0.97(-1.60%) |
Dec 19, 2017 | 60.08 | 62.06 | 60.03 | 60.81 | 203,363 | +0.61(+1.01%) |
Dec 18, 2017 | 62.26 | 62.26 | 59.66 | 60.20 | 385,053 | -1.66(-2.68%) |
Dec 15, 2017 | 60.59 | 62.11 | 60.49 | 61.86 | 677,480 | +1.38(+2.28%) |
Dec 14, 2017 | 62.08 | 62.08 | 59.99 | 60.48 | 340,696 | -1.61(-2.59%) |
Dec 13, 2017 | 61.69 | 62.68 | 61.40 | 62.09 | 345,725 | +0.49(+0.80%) |
Dec 12, 2017 | 61.52 | 62.71 | 61.08 | 61.60 | 346,180 | +0.39(+0.64%) |
Dec 11, 2017 | 62.07 | 62.62 | 61.00 | 61.21 | 317,149 | -0.88(-1.42%) |
Dec 08, 2017 | 64.11 | 64.73 | 62.03 | 62.09 | 371,215 | -1.82(-2.85%) |
Dec 07, 2017 | 63.77 | 64.32 | 63.33 | 63.91 | 323,426 | +0.01(+0.02%) |
Dec 06, 2017 | 62.94 | 64.00 | 62.94 | 63.90 | 278,825 | +0.94(+1.49%) |
Dec 05, 2017 | 64.92 | 65.28 | 62.72 | 62.96 | 317,594 | -1.90(-2.93%) |
Dec 04, 2017 | 66.21 | 66.28 | 64.73 | 64.86 | 288,128 | -0.57(-0.87%) |
Dec 01, 2017 | 65.56 | 65.94 | 64.31 | 65.43 | 352,819 | -0.34(-0.52%) |
Nov 30, 2017 | 66.79 | 67.05 | 64.85 | 65.77 | 311,692 | -0.74(-1.11%) |
Nov 29, 2017 | 65.95 | 67.19 | 65.95 | 66.51 | 296,311 | +0.50(+0.76%) |
Nov 28, 2017 | 67.74 | 68.19 | 65.52 | 66.01 | 366,261 | -1.28(-1.90%) |
Nov 27, 2017 | 70.41 | 70.41 | 67.15 | 67.29 | 314,402 | -2.89(-4.12%) |
Nov 24, 2017 | 71.57 | 71.57 | 69.85 | 70.18 | 113,621 | -1.11(-1.56%) |
Nov 22, 2017 | 69.30 | 72.98 | 68.95 | 71.29 | 271,030 | +3.31(+4.87%) |
Nov 21, 2017 | 66.47 | 68.03 | 65.01 | 67.98 | 191,809 | +1.46(+2.19%) |
Nov 20, 2017 | 67.28 | 67.41 | 65.68 | 66.52 | 236,036 | -1.13(-1.67%) |
Nov 17, 2017 | 68.01 | 68.67 | 66.77 | 67.65 | 383,356 | -0.28(-0.41%) |
Nov 16, 2017 | 67.15 | 69.30 | 62.73 | 67.93 | 815,851 | +1.40(+2.10%) |
Nov 15, 2017 | 68.24 | 68.73 | 66.40 | 66.53 | 200,659 | -2.25(-3.27%) |
Nov 14, 2017 | 67.57 | 69.16 | 66.70 | 68.78 | 113,573 | +0.97(+1.43%) |
Nov 13, 2017 | 66.12 | 68.32 | 65.74 | 67.81 | 116,561 | +1.55(+2.34%) |
Nov 10, 2017 | 67.36 | 67.36 | 65.73 | 66.26 | 182,661 | -1.26(-1.87%) |
Nov 09, 2017 | 68.91 | 68.91 | 65.86 | 67.52 | 187,734 | -1.55(-2.24%) |
Nov 08, 2017 | 68.76 | 69.86 | 67.14 | 69.07 | 222,115 | -0.02(-0.03%) |
Nov 07, 2017 | 73.48 | 73.48 | 68.42 | 69.09 | 253,570 | -1.45(-2.06%) |
Nov 06, 2017 | 71.17 | 73.99 | 69.89 | 70.54 | 247,517 | -1.28(-1.78%) |
Nov 03, 2017 | 72.42 | 76.14 | 71.47 | 71.82 | 279,585 | -0.25(-0.35%) |
Nov 02, 2017 | 65.79 | 73.34 | 65.79 | 72.07 | 339,457 | +6.76(+10.35%) |
Nov 01, 2017 | 66.43 | 67.03 | 65.08 | 65.31 | 164,825 | -1.50(-2.25%) |
Oct 31, 2017 | 66.89 | 67.33 | 66.52 | 66.81 | 234,577 | -0.07(-0.10%) |
Oct 30, 2017 | 68.85 | 68.85 | 66.21 | 66.88 | 109,878 | -1.96(-2.85%) |
Oct 27, 2017 | 68.31 | 69.51 | 67.75 | 68.84 | 127,542 | +0.89(+1.31%) |
Oct 26, 2017 | 68.04 | 68.87 | 67.72 | 67.95 | 71,713 | -0.04(-0.06%) |
Oct 25, 2017 | 67.79 | 68.60 | 67.05 | 67.99 | 112,272 | -0.03(-0.04%) |
Oct 24, 2017 | 67.70 | 68.57 | 67.14 | 68.02 | 85,799 | +0.19(+0.28%) |
Oct 23, 2017 | 68.06 | 68.51 | 67.48 | 67.83 | 91,573 | +0.17(+0.25%) |
Oct 20, 2017 | 67.37 | 68.64 | 67.26 | 67.66 | 143,989 | +0.80(+1.20%) |
Oct 19, 2017 | 66.53 | 67.08 | 65.26 | 66.86 | 138,729 | +0.52(+0.78%) |
Oct 18, 2017 | 66.51 | 66.57 | 65.64 | 66.34 | 155,660 | +0.09(+0.14%) |
Oct 17, 2017 | 66.39 | 66.61 | 65.89 | 66.25 | 94,041 | -0.03(-0.05%) |
Oct 16, 2017 | 65.98 | 66.47 | 65.65 | 66.28 | 85,563 | +0.32(+0.49%) |
Oct 13, 2017 | 65.91 | 66.72 | 65.06 | 65.96 | 104,882 | -0.27(-0.41%) |
Oct 12, 2017 | 66.90 | 67.04 | 65.50 | 66.23 | 130,884 | -0.71(-1.06%) |
Oct 11, 2017 | 67.23 | 68.46 | 66.60 | 66.94 | 109,706 | -0.14(-0.21%) |
Oct 10, 2017 | 67.12 | 67.20 | 66.14 | 67.08 | 114,249 | -0.12(-0.18%) |
Oct 09, 2017 | 68.93 | 69.60 | 67.10 | 67.20 | 173,704 | -1.73(-2.51%) |
Oct 06, 2017 | 71.12 | 71.12 | 68.68 | 68.93 | 159,772 | -1.89(-2.67%) |
Oct 05, 2017 | 70.59 | 71.55 | 69.88 | 70.82 | 144,455 | +0.03(+0.04%) |
Oct 04, 2017 | 71.23 | 71.87 | 70.48 | 70.79 | 169,148 | -0.39(-0.55%) |
Oct 03, 2017 | 72.40 | 73.85 | 70.07 | 71.18 | 184,961 | -0.82(-1.14%) |
Oct 02, 2017 | 71.30 | 72.80 | 70.97 | 72.00 | 196,221 | +1.08(+1.52%) |
Sep 29, 2017 | 70.27 | 71.63 | 70.27 | 70.92 | 153,851 | +0.64(+0.91%) |
Sep 28, 2017 | 69.59 | 70.35 | 68.64 | 70.28 | 117,879 | +0.67(+0.96%) |
Sep 27, 2017 | 67.48 | 69.66 | 67.11 | 69.61 | 132,266 | +2.66(+3.97%) |
Sep 26, 2017 | 65.71 | 68.05 | 65.49 | 66.95 | 223,859 | +1.76(+2.70%) |
Sep 25, 2017 | 65.26 | 66.10 | 64.60 | 65.19 | 133,198 | -0.28(-0.43%) |
Sep 22, 2017 | 64.60 | 65.86 | 64.60 | 65.47 | 73,608 | +0.59(+0.91%) |
Sep 21, 2017 | 64.71 | 65.89 | 64.00 | 64.88 | 133,517 | +0.09(+0.14%) |
Sep 20, 2017 | 63.27 | 65.16 | 62.14 | 64.79 | 107,486 | +1.22(+1.92%) |
Sep 19, 2017 | 65.63 | 63.02 | 63.57 | 201,433 | -1.39(-2.14%) | |
Sep 18, 2017 | 65.84 | 66.45 | 64.83 | 64.96 | 102,081 | -0.61(-0.93%) |
Sep 15, 2017 | 65.06 | 65.86 | 64.40 | 65.57 | 419,301 | +0.76(+1.17%) |
Sep 14, 2017 | 65.26 | 65.77 | 64.38 | 64.81 | 149,554 | -0.46(-0.70%) |
Sep 13, 2017 | 65.05 | 66.41 | 64.80 | 65.27 | 119,529 | +0.12(+0.18%) |
Sep 12, 2017 | 65.48 | 65.95 | 64.89 | 65.15 | 165,602 | -0.12(-0.18%) |
Sep 11, 2017 | 65.89 | 66.32 | 65.01 | 65.27 | 102,555 | -0.15(-0.23%) |
Sep 08, 2017 | 65.46 | 66.20 | 64.84 | 65.42 | 136,701 | -0.01(-0.02%) |
Sep 07, 2017 | 65.86 | 66.56 | 65.16 | 65.43 | 124,865 | -0.19(-0.29%) |
Sep 06, 2017 | 65.99 | 66.30 | 65.09 | 65.62 | 106,257 | -0.54(-0.82%) |
Sep 05, 2017 | 65.30 | 66.37 | 65.09 | 66.16 | 165,876 | +0.83(+1.27%) |
Sep 01, 2017 | 65.59 | 65.59 | 64.35 | 65.33 | 87,302 | +0.08(+0.12%) |
Aug 31, 2017 | 63.39 | 65.59 | 63.33 | 65.25 | 199,024 | +1.75(+2.76%) |
Aug 30, 2017 | 63.27 | 63.71 | 62.98 | 63.50 | 94,492 | +0.11(+0.17%) |
Aug 29, 2017 | 63.83 | 63.99 | 62.83 | 63.39 | 70,045 | -0.75(-1.17%) |
Aug 28, 2017 | 63.29 | 65.17 | 63.14 | 64.14 | 135,549 | +1.04(+1.65%) |
Aug 25, 2017 | 63.92 | 64.35 | 62.93 | 63.10 | 136,597 | -0.56(-0.88%) |
Aug 24, 2017 | 63.69 | 64.35 | 63.32 | 63.66 | 78,513 | +0.21(+0.33%) |
Aug 23, 2017 | 63.82 | 64.00 | 63.18 | 63.45 | 95,954 | -0.75(-1.17%) |
Aug 22, 2017 | 64.43 | 65.18 | 64.13 | 64.20 | 118,659 | -0.23(-0.36%) |
Aug 21, 2017 | 65.19 | 65.19 | 64.06 | 64.43 | 182,586 | +0.12(+0.19%) |
Aug 18, 2017 | 63.50 | 65.20 | 63.50 | 64.31 | 97,793 | +0.45(+0.70%) |
Aug 17, 2017 | 65.17 | 65.31 | 63.59 | 63.86 | 220,332 | -1.37(-2.10%) |
Aug 16, 2017 | 65.31 | 65.55 | 64.60 | 65.23 | 94,641 | +0.26(+0.40%) |
Aug 15, 2017 | 64.08 | 65.08 | 63.40 | 64.97 | 136,443 | +1.07(+1.67%) |
Aug 14, 2017 | 64.07 | 64.41 | 63.63 | 63.90 | 206,939 | +0.03(+0.05%) |
Aug 11, 2017 | 63.10 | 64.38 | 63.10 | 63.87 | 117,989 | +0.71(+1.12%) |
Aug 10, 2017 | 62.66 | 63.67 | 62.35 | 63.16 | 116,185 | +0.21(+0.33%) |
Aug 09, 2017 | 63.67 | 63.77 | 61.94 | 62.95 | 171,251 | -1.00(-1.56%) |
Aug 08, 2017 | 62.73 | 64.28 | 62.00 | 63.95 | 221,255 | +1.33(+2.12%) |
Aug 07, 2017 | 60.86 | 62.62 | 60.50 | 62.62 | 178,624 | +1.77(+2.91%) |
Aug 04, 2017 | 60.61 | 61.33 | 58.55 | 60.85 | 192,237 | +0.82(+1.37%) |
Aug 03, 2017 | 59.86 | 61.08 | 57.78 | 60.03 | 268,719 | +2.31(+4.00%) |
Aug 02, 2017 | 58.45 | 58.45 | 56.76 | 57.72 | 242,923 | -0.44(-0.76%) |