Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 71.29 | 73.00 | 70.89 | 72.79 | 1,196,944 | +1.82(+2.57%) |
Jul 30, 2018 | 70.98 | 71.44 | 70.73 | 70.97 | 748,692 | -0.17(-0.24%) |
Jul 27, 2018 | 71.97 | 72.06 | 70.88 | 71.14 | 887,291 | -0.49(-0.68%) |
Jul 26, 2018 | 71.47 | 71.64 | 71.01 | 71.63 | 764,743 | +0.28(+0.40%) |
Jul 25, 2018 | 70.53 | 71.47 | 70.53 | 71.35 | 672,693 | +0.74(+1.05%) |
Jul 24, 2018 | 71.16 | 69.84 | 70.60 | 1,091,135 | +0.26(+0.37%) | |
Jul 23, 2018 | 70.24 | 70.36 | 69.16 | 70.34 | 1,415,757 | +0.23(+0.33%) |
Jul 20, 2018 | 71.42 | 71.65 | 70.05 | 70.11 | 1,337,489 | -1.66(-2.31%) |
Jul 19, 2018 | 70.95 | 72.43 | 70.00 | 71.77 | 1,202,395 | +0.73(+1.03%) |
Jul 18, 2018 | 70.75 | 71.15 | 70.36 | 71.03 | 1,574,363 | +0.29(+0.41%) |
Jul 17, 2018 | 72.05 | 72.21 | 70.69 | 70.75 | 941,851 | -1.24(-1.72%) |
Jul 16, 2018 | 72.41 | 72.53 | 71.51 | 71.98 | 1,008,947 | -0.71(-0.98%) |
Jul 13, 2018 | 72.74 | 72.91 | 72.38 | 72.69 | 762,704 | +0.11(+0.16%) |
Jul 12, 2018 | 72.21 | 72.73 | 71.78 | 72.58 | 1,034,011 | +0.71(+0.99%) |
Jul 11, 2018 | 72.01 | 72.37 | 71.83 | 71.87 | 467,642 | -0.15(-0.21%) |
Jul 10, 2018 | 72.29 | 72.50 | 71.84 | 72.02 | 1,045,337 | -0.37(-0.51%) |
Jul 09, 2018 | 72.52 | 72.52 | 71.85 | 72.38 | 562,417 | -0.13(-0.18%) |
Jul 06, 2018 | 72.55 | 73.19 | 72.28 | 72.51 | 699,207 | +0.11(+0.16%) |
Jul 05, 2018 | 71.67 | 72.44 | 71.47 | 72.40 | 936,456 | +0.90(+1.25%) |
Jul 03, 2018 | 71.50 | 71.50 | 71.50 | 0 | +0.64(+0.91%) | |
Jul 02, 2018 | 70.95 | 71.37 | 69.83 | 70.86 | 1,016,465 | -0.11(-0.16%) |
Jun 29, 2018 | 71.18 | 72.33 | 70.72 | 70.97 | 1,904,706 | -0.19(-0.27%) |
Jun 28, 2018 | 70.18 | 71.40 | 70.18 | 71.16 | 939,742 | +1.00(+1.42%) |
Jun 27, 2018 | 70.42 | 70.96 | 69.82 | 70.16 | 865,647 | +0.03(+0.04%) |
Jun 26, 2018 | 70.56 | 70.71 | 70.06 | 70.14 | 1,438,016 | -0.32(-0.45%) |
Jun 25, 2018 | 71.21 | 71.26 | 70.05 | 70.45 | 1,095,343 | -0.69(-0.96%) |
Jun 22, 2018 | 70.50 | 71.18 | 70.07 | 71.14 | 1,407,312 | +0.97(+1.39%) |
Jun 21, 2018 | 70.45 | 70.84 | 70.02 | 70.16 | 1,451,384 | -0.33(-0.47%) |
Jun 20, 2018 | 69.72 | 70.65 | 69.60 | 70.49 | 743,523 | +0.91(+1.31%) |
Jun 19, 2018 | 69.53 | 70.07 | 69.42 | 69.58 | 1,331,309 | -0.29(-0.42%) |
Jun 18, 2018 | 69.39 | 69.93 | 69.07 | 69.88 | 1,970,901 | +0.33(+0.47%) |
Jun 15, 2018 | 69.86 | 68.51 | 69.55 | 2,873,382 | +1.04(+1.51%) | |
Jun 14, 2018 | 67.36 | 68.60 | 67.35 | 68.51 | 1,644,751 | +1.44(+2.14%) |
Jun 13, 2018 | 68.29 | 68.36 | 66.89 | 67.08 | 1,944,120 | -1.16(-1.70%) |
Jun 12, 2018 | 68.29 | 68.83 | 68.08 | 68.24 | 1,679,036 | -0.06(-0.08%) |
Jun 11, 2018 | 68.97 | 68.97 | 68.28 | 68.29 | 671,832 | -0.71(-1.03%) |
Jun 08, 2018 | 69.14 | 69.35 | 68.77 | 69.01 | 573,241 | -0.14(-0.20%) |
Jun 07, 2018 | 69.42 | 69.60 | 68.80 | 69.15 | 894,496 | -0.22(-0.31%) |
Jun 06, 2018 | 69.50 | 69.37 | 814,314 | +0.51(+0.74%) | ||
Jun 05, 2018 | 68.97 | 69.36 | 68.60 | 68.86 | 1,520,191 | +0.03(+0.04%) |
Jun 04, 2018 | 68.87 | 68.87 | 68.08 | 68.83 | 1,511,993 | +0.21(+0.31%) |
Jun 01, 2018 | 68.69 | 68.69 | 67.98 | 68.62 | 1,135,294 | +0.33(+0.48%) |
May 31, 2018 | 67.76 | 68.46 | 67.15 | 68.29 | 2,137,938 | +0.19(+0.28%) |
May 30, 2018 | 67.15 | 68.41 | 66.84 | 68.10 | 865,364 | +1.14(+1.70%) |
May 29, 2018 | 66.71 | 67.37 | 66.40 | 66.96 | 1,253,440 | -0.17(-0.25%) |
May 25, 2018 | 67.13 | 67.13 | 67.13 | 0 | +0.10(+0.15%) | |
May 24, 2018 | 67.43 | 67.71 | 66.75 | 67.03 | 900,689 | -0.36(-0.53%) |
May 23, 2018 | 66.64 | 67.59 | 66.54 | 67.38 | 1,638,242 | +0.77(+1.16%) |
May 22, 2018 | 66.74 | 66.96 | 66.12 | 66.61 | 1,350,238 | -0.12(-0.18%) |
May 21, 2018 | 66.30 | 67.25 | 65.51 | 66.73 | 1,573,707 | +0.72(+1.09%) |
May 18, 2018 | 66.21 | 66.48 | 65.79 | 66.01 | 3,487,947 | -0.21(-0.32%) |
May 17, 2018 | 66.57 | 66.95 | 66.01 | 66.22 | 1,413,336 | -0.39(-0.58%) |
May 16, 2018 | 67.71 | 67.91 | 66.51 | 66.61 | 1,731,446 | -0.95(-1.41%) |
May 15, 2018 | 68.83 | 68.97 | 67.33 | 67.56 | 1,929,147 | -1.74(-2.51%) |
May 14, 2018 | 70.07 | 70.24 | 69.05 | 69.30 | 1,646,744 | -0.78(-1.12%) |
May 11, 2018 | 70.98 | 71.17 | 69.93 | 70.08 | 877,799 | -0.80(-1.13%) |
May 10, 2018 | 70.93 | 71.23 | 70.46 | 70.88 | 865,219 | +0.22(+0.31%) |
May 09, 2018 | 70.19 | 70.82 | 69.95 | 70.66 | 875,131 | +0.45(+0.64%) |
May 08, 2018 | 70.15 | 70.47 | 69.74 | 70.21 | 1,074,864 | -0.06(-0.09%) |
May 07, 2018 | 70.40 | 70.51 | 70.01 | 70.28 | 1,136,058 | +0.31(+0.44%) |
May 04, 2018 | 68.27 | 70.29 | 68.26 | 69.97 | 1,576,407 | +1.69(+2.47%) |
May 03, 2018 | 67.78 | 68.55 | 67.70 | 68.28 | 3,367,537 | +0.35(+0.52%) |
May 02, 2018 | 68.41 | 68.52 | 66.94 | 67.93 | 1,726,508 | -0.81(-1.18%) |
May 01, 2018 | 68.48 | 69.15 | 68.02 | 68.74 | 2,161,674 | +0.30(+0.44%) |
Apr 30, 2018 | 69.38 | 69.50 | 68.34 | 68.44 | 1,638,351 | -0.62(-0.89%) |
Apr 27, 2018 | 68.11 | 69.64 | 68.03 | 69.06 | 1,622,553 | +0.67(+0.97%) |
Apr 26, 2018 | 67.62 | 68.81 | 67.48 | 68.39 | 1,191,352 | +0.90(+1.33%) |
Apr 25, 2018 | 67.28 | 67.90 | 66.82 | 67.50 | 1,226,585 | +0.15(+0.23%) |
Apr 24, 2018 | 67.17 | 67.62 | 66.62 | 67.34 | 1,026,404 | -0.03(-0.05%) |
Apr 23, 2018 | 67.38 | 67.75 | 66.86 | 67.38 | 1,091,220 | +0.15(+0.23%) |
Apr 20, 2018 | 67.90 | 68.72 | 66.63 | 67.22 | 1,202,474 | -0.74(-1.08%) |
Apr 19, 2018 | 67.66 | 68.78 | 66.45 | 67.96 | 1,234,380 | +0.38(+0.56%) |
Apr 18, 2018 | 68.27 | 68.55 | 67.37 | 67.58 | 1,072,196 | -0.40(-0.59%) |
Apr 17, 2018 | 67.66 | 68.48 | 67.27 | 67.98 | 894,760 | +0.39(+0.58%) |
Apr 16, 2018 | 67.05 | 67.87 | 66.46 | 67.59 | 1,115,646 | +0.97(+1.45%) |
Apr 13, 2018 | 66.56 | 66.78 | 66.01 | 66.62 | 1,039,746 | +0.10(+0.15%) |
Apr 12, 2018 | 66.67 | 66.69 | 65.80 | 66.52 | 1,268,248 | -0.08(-0.12%) |
Apr 11, 2018 | 66.22 | 67.29 | 65.92 | 66.60 | 689,233 | -0.06(-0.08%) |
Apr 10, 2018 | 66.49 | 67.12 | 65.96 | 66.66 | 926,744 | +0.52(+0.78%) |
Apr 09, 2018 | 66.37 | 66.90 | 65.98 | 66.14 | 799,606 | -0.05(-0.07%) |
Apr 06, 2018 | 67.03 | 67.67 | 65.98 | 66.19 | 1,358,725 | -1.04(-1.54%) |
Apr 05, 2018 | 67.67 | 67.67 | 66.56 | 67.22 | 895,778 | -0.22(-0.33%) |
Apr 04, 2018 | 67.32 | 68.16 | 66.72 | 67.45 | 1,774,424 | -0.34(-0.50%) |
Apr 03, 2018 | 66.84 | 68.07 | 66.22 | 67.78 | 1,350,374 | +1.00(+1.50%) |
Apr 02, 2018 | 67.87 | 68.08 | 66.24 | 66.78 | 1,189,183 | -1.02(-1.51%) |
Mar 29, 2018 | 67.80 | 67.80 | 67.80 | 0 | -0.24(-0.36%) | |
Mar 28, 2018 | 66.33 | 68.21 | 66.33 | 68.05 | 1,193,775 | +2.10(+3.19%) |
Mar 27, 2018 | 65.54 | 66.99 | 64.52 | 65.94 | 1,084,689 | +0.36(+0.55%) |
Mar 26, 2018 | 65.10 | 65.72 | 64.18 | 65.58 | 1,172,177 | +1.04(+1.61%) |
Mar 23, 2018 | 66.72 | 66.87 | 64.32 | 64.54 | 1,607,861 | -2.16(-3.24%) |
Mar 22, 2018 | 67.12 | 68.20 | 66.67 | 66.70 | 870,644 | -0.65(-0.96%) |
Mar 21, 2018 | 67.80 | 68.14 | 67.01 | 67.35 | 1,214,881 | -0.42(-0.61%) |
Mar 20, 2018 | 68.30 | 68.82 | 67.27 | 67.76 | 1,171,450 | -0.47(-0.69%) |
Mar 19, 2018 | 68.74 | 68.74 | 67.76 | 68.24 | 1,062,585 | -0.47(-0.69%) |
Mar 16, 2018 | 68.23 | 69.06 | 67.86 | 68.71 | 3,552,145 | +0.39(+0.57%) |
Mar 15, 2018 | 68.69 | 68.74 | 67.86 | 68.32 | 1,096,568 | -0.23(-0.33%) |
Mar 14, 2018 | 68.70 | 68.79 | 68.08 | 68.55 | 1,128,987 | +0.15(+0.22%) |
Mar 13, 2018 | 69.69 | 69.69 | 68.19 | 68.40 | 1,336,998 | -0.90(-1.30%) |
Mar 12, 2018 | 69.06 | 69.53 | 68.76 | 69.30 | 1,606,599 | +0.12(+0.18%) |
Mar 09, 2018 | 69.24 | 69.28 | 67.92 | 69.17 | 1,151,389 | +0.10(+0.14%) |
Mar 08, 2018 | 69.79 | 69.79 | 68.86 | 69.08 | 1,096,725 | -0.42(-0.61%) |
Mar 07, 2018 | 69.83 | 69.50 | 1,425,830 | +0.17(+0.25%) | ||
Mar 06, 2018 | 68.29 | 69.40 | 67.92 | 69.33 | 1,006,397 | +0.99(+1.44%) |
Mar 05, 2018 | 67.17 | 68.92 | 67.03 | 68.34 | 1,949,998 | +0.39(+0.57%) |
Mar 02, 2018 | 66.87 | 67.99 | 66.15 | 67.95 | 1,461,843 | +0.82(+1.22%) |
Mar 01, 2018 | 66.94 | 68.16 | 66.38 | 67.13 | 1,776,532 | -0.17(-0.26%) |
Feb 28, 2018 | 66.97 | 68.35 | 66.63 | 67.30 | 2,071,856 | +0.72(+1.07%) |
Feb 27, 2018 | 68.21 | 68.71 | 66.56 | 66.59 | 1,381,266 | -1.51(-2.21%) |
Feb 26, 2018 | 68.01 | 68.13 | 67.36 | 68.10 | 801,764 | +0.31(+0.45%) |
Feb 23, 2018 | 67.01 | 67.83 | 66.26 | 67.79 | 621,922 | +1.19(+1.78%) |
Feb 22, 2018 | 66.60 | 1,275,837 | +0.98(+1.49%) | |||
Feb 21, 2018 | 66.69 | 67.55 | 65.62 | 65.62 | 1,990,334 | -1.22(-1.82%) |
Feb 20, 2018 | 66.57 | 67.71 | 66.51 | 66.84 | 1,502,313 | +0.03(+0.05%) |
Feb 16, 2018 | 66.80 | 66.80 | 66.80 | 0 | +0.46(+0.69%) | |
Feb 15, 2018 | 65.37 | 66.65 | 65.18 | 66.35 | 1,497,619 | +1.22(+1.87%) |
Feb 14, 2018 | 64.67 | 65.58 | 63.91 | 65.13 | 1,619,546 | -0.02(-0.03%) |
Feb 13, 2018 | 64.35 | 65.46 | 63.83 | 65.15 | 1,315,043 | +0.78(+1.22%) |
Feb 12, 2018 | 64.10 | 64.72 | 62.24 | 64.37 | 1,434,663 | +0.35(+0.55%) |
Feb 09, 2018 | 63.30 | 64.62 | 62.12 | 64.01 | 2,536,014 | +1.09(+1.73%) |
Feb 08, 2018 | 64.35 | 65.40 | 62.92 | 62.92 | 1,981,920 | -1.56(-2.42%) |
Feb 07, 2018 | 64.71 | 65.80 | 64.43 | 64.49 | 1,585,202 | -0.41(-0.63%) |
Feb 06, 2018 | 64.11 | 65.77 | 63.33 | 64.90 | 3,526,184 | -1.42(-2.14%) |
Feb 05, 2018 | 67.84 | 67.96 | 65.27 | 66.31 | 1,898,906 | -1.79(-2.63%) |
Feb 02, 2018 | 68.61 | 69.04 | 67.65 | 68.10 | 2,054,188 | -0.99(-1.44%) |
Feb 01, 2018 | 69.77 | 70.04 | 68.73 | 69.10 | 1,732,260 | -0.71(-1.01%) |
Jan 31, 2018 | 68.44 | 69.83 | 68.23 | 69.80 | 2,322,012 | +1.62(+2.37%) |
Jan 30, 2018 | 68.32 | 68.74 | 67.92 | 68.19 | 1,945,270 | -0.19(-0.28%) |
Jan 29, 2018 | 67.98 | 68.74 | 67.35 | 68.38 | 1,856,058 | +0.38(+0.56%) |
Jan 26, 2018 | 68.13 | 68.92 | 66.95 | 68.00 | 1,421,781 | +0.99(+1.48%) |
Jan 25, 2018 | 66.67 | 67.42 | 66.67 | 67.01 | 1,599,991 | -0.34(-0.51%) |
Jan 24, 2018 | 67.46 | 67.78 | 67.01 | 67.35 | 1,408,448 | -0.12(-0.18%) |
Jan 23, 2018 | 66.79 | 67.51 | 66.66 | 67.46 | 1,196,057 | +0.83(+1.24%) |
Jan 22, 2018 | 65.19 | 66.76 | 65.19 | 66.64 | 1,698,779 | +1.42(+2.18%) |
Jan 19, 2018 | 65.40 | 65.78 | 64.55 | 65.21 | 2,447,796 | -0.14(-0.21%) |
Jan 18, 2018 | 66.06 | 66.06 | 65.27 | 65.35 | 1,236,282 | -0.67(-1.01%) |
Jan 17, 2018 | 66.35 | 66.52 | 65.57 | 66.02 | 1,224,083 | +0.06(+0.08%) |
Jan 16, 2018 | 66.49 | 67.06 | 65.93 | 65.96 | 1,001,013 | -0.33(-0.50%) |
Jan 12, 2018 | 66.30 | 66.30 | 66.30 | 0 | -0.18(-0.27%) | |
Jan 11, 2018 | 67.01 | 67.15 | 66.51 | 66.48 | 956,636 | -0.24(-0.36%) |
Jan 10, 2018 | 66.44 | 66.72 | 1,431,115 | -1.77(-2.59%) | ||
Jan 09, 2018 | 68.82 | 69.09 | 68.44 | 68.49 | 1,497,380 | -0.52(-0.75%) |
Jan 08, 2018 | 69.21 | 69.44 | 68.56 | 69.01 | 1,215,880 | -0.33(-0.48%) |
Jan 05, 2018 | 68.90 | 69.46 | 68.83 | 69.35 | 860,216 | +0.70(+1.02%) |
Jan 04, 2018 | 69.96 | 70.10 | 68.65 | 68.65 | 1,272,937 | -1.46(-2.08%) |
Jan 03, 2018 | 70.11 | 70.28 | 69.83 | 70.10 | 750,608 | +0.22(+0.31%) |
Jan 02, 2018 | 70.17 | 70.21 | 69.78 | 69.89 | 1,211,104 | -0.20(-0.29%) |
Dec 29, 2017 | 70.09 | 70.09 | 70.09 | 0 | +0.56(+0.81%) | |
Dec 28, 2017 | 69.26 | 69.76 | 69.22 | 69.53 | 1,087,569 | +0.19(+0.27%) |
Dec 27, 2017 | 69.37 | 69.52 | 68.87 | 69.34 | 956,880 | +0.21(+0.31%) |
Dec 26, 2017 | 69.08 | 69.55 | 68.82 | 69.13 | 1,003,338 | +0.21(+0.31%) |
Dec 22, 2017 | 68.60 | 69.13 | 68.31 | 68.91 | 952,500 | +0.63(+0.93%) |
Dec 21, 2017 | 68.33 | 68.59 | 67.99 | 68.28 | 1,520,540 | +0.09(+0.13%) |
Dec 20, 2017 | 69.92 | 70.26 | 68.18 | 68.19 | 1,635,073 | -1.81(-2.59%) |
Dec 19, 2017 | 71.40 | 71.55 | 69.97 | 70.00 | 3,188,015 | -1.49(-2.09%) |
Dec 18, 2017 | 71.40 | 72.04 | 71.00 | 71.50 | 1,733,128 | +0.39(+0.54%) |
Dec 15, 2017 | 71.34 | 71.75 | 70.95 | 71.11 | 2,765,364 | +0.07(+0.10%) |
Dec 14, 2017 | 71.10 | 71.34 | 70.85 | 71.04 | 937,928 | +0.16(+0.22%) |
Dec 13, 2017 | 71.08 | 71.39 | 70.88 | 70.88 | 964,963 | -0.08(-0.12%) |
Dec 12, 2017 | 70.97 | 71.38 | 70.77 | 70.97 | 990,134 | +0.29(+0.41%) |
Dec 11, 2017 | 70.70 | 71.19 | 70.59 | 70.68 | 1,761,532 | +0.00(+0.00%) |
Dec 08, 2017 | 70.49 | 70.97 | 69.93 | 70.68 | 1,525,078 | +0.54(+0.77%) |
Dec 07, 2017 | 70.66 | 70.66 | 70.05 | 70.14 | 1,296,396 | -0.39(-0.56%) |
Dec 06, 2017 | 70.98 | 70.15 | 70.53 | 1,381,494 | -0.15(-0.21%) | |
Dec 05, 2017 | 73.05 | 73.05 | 70.53 | 70.68 | 1,445,967 | -0.92(-1.29%) |
Dec 04, 2017 | 70.88 | 71.72 | 70.88 | 71.61 | 1,342,261 | +1.32(+1.88%) |
Dec 01, 2017 | 70.69 | 71.05 | 69.98 | 70.28 | 1,556,532 | -0.14(-0.20%) |
Nov 30, 2017 | 70.61 | 70.77 | 70.20 | 70.42 | 1,917,298 | +0.00(+0.00%) |
Nov 29, 2017 | 69.57 | 70.70 | 69.14 | 70.42 | 1,201,224 | +0.93(+1.34%) |
Nov 28, 2017 | 69.66 | 69.68 | 68.62 | 69.49 | 1,958,588 | -0.23(-0.33%) |
Nov 27, 2017 | 69.68 | 70.01 | 69.18 | 69.72 | 857,994 | +0.16(+0.23%) |
Nov 24, 2017 | 69.72 | 69.79 | 69.27 | 69.56 | 305,244 | +0.16(+0.23%) |
Nov 22, 2017 | 69.41 | 69.78 | 68.91 | 69.40 | 1,144,538 | -0.21(-0.31%) |
Nov 21, 2017 | 69.25 | 69.65 | 68.95 | 69.61 | 1,315,942 | +0.37(+0.54%) |
Nov 20, 2017 | 69.46 | 69.77 | 68.99 | 69.24 | 1,116,977 | -0.24(-0.35%) |
Nov 17, 2017 | 69.15 | 69.92 | 69.15 | 69.48 | 1,183,573 | +0.04(+0.06%) |
Nov 16, 2017 | 69.05 | 70.05 | 69.05 | 69.44 | 1,192,325 | +0.45(+0.65%) |
Nov 15, 2017 | 68.71 | 69.39 | 68.10 | 69.00 | 975,024 | +0.08(+0.12%) |
Nov 14, 2017 | 68.71 | 70.13 | 68.30 | 68.91 | 1,464,140 | -0.01(-0.02%) |
Nov 13, 2017 | 69.05 | 69.46 | 68.68 | 68.93 | 1,356,795 | +0.12(+0.17%) |
Nov 10, 2017 | 67.58 | 69.17 | 67.53 | 68.81 | 1,152,845 | +0.79(+1.15%) |
Nov 09, 2017 | 66.78 | 68.20 | 66.41 | 68.02 | 1,257,656 | +1.18(+1.76%) |
Nov 08, 2017 | 66.43 | 67.14 | 66.24 | 66.85 | 2,046,661 | +0.40(+0.60%) |
Nov 07, 2017 | 65.87 | 66.70 | 65.83 | 66.45 | 1,522,884 | +0.80(+1.22%) |
Nov 06, 2017 | 65.05 | 65.85 | 65.03 | 65.65 | 1,150,756 | +0.79(+1.22%) |
Nov 03, 2017 | 65.30 | 65.50 | 64.72 | 64.86 | 1,109,111 | -0.72(-1.09%) |
Nov 02, 2017 | 65.46 | 66.12 | 65.17 | 65.57 | 1,028,919 | +0.00(+0.00%) |
Nov 01, 2017 | 65.90 | 66.22 | 65.47 | 65.57 | 982,360 | -0.34(-0.51%) |
Oct 31, 2017 | 65.20 | 66.01 | 64.73 | 65.91 | 1,521,427 | +0.79(+1.22%) |
Oct 30, 2017 | 65.50 | 66.00 | 64.70 | 65.12 | 1,723,481 | -0.65(-0.98%) |
Oct 27, 2017 | 66.16 | 66.70 | 65.48 | 65.76 | 1,142,760 | -0.28(-0.43%) |
Oct 26, 2017 | 66.41 | 66.65 | 65.69 | 66.05 | 1,365,844 | +0.06(+0.08%) |
Oct 25, 2017 | 66.34 | 66.67 | 65.41 | 65.99 | 2,027,858 | -0.28(-0.42%) |
Oct 24, 2017 | 67.26 | 67.58 | 66.22 | 66.27 | 1,939,861 | -1.18(-1.76%) |
Oct 23, 2017 | 67.24 | 67.69 | 67.02 | 67.45 | 876,120 | +0.36(+0.53%) |
Oct 20, 2017 | 68.30 | 68.32 | 66.98 | 67.09 | 1,431,884 | -0.87(-1.28%) |
Oct 19, 2017 | 68.31 | 68.57 | 66.58 | 67.96 | 4,013,206 | -1.98(-2.84%) |
Oct 18, 2017 | 70.32 | 70.74 | 69.88 | 69.95 | 1,280,141 | -0.32(-0.46%) |
Oct 17, 2017 | 70.82 | 71.14 | 70.22 | 70.27 | 1,340,189 | -0.59(-0.84%) |
Oct 16, 2017 | 71.24 | 71.69 | 70.81 | 70.86 | 1,693,845 | -0.43(-0.60%) |
Oct 13, 2017 | 72.63 | 72.63 | 71.28 | 71.29 | 1,804,910 | -0.92(-1.28%) |
Oct 12, 2017 | 72.14 | 72.48 | 71.94 | 72.21 | 695,021 | -0.05(-0.07%) |
Oct 11, 2017 | 72.08 | 72.70 | 72.07 | 72.26 | 987,381 | +0.28(+0.39%) |
Oct 10, 2017 | 72.07 | 72.87 | 71.37 | 71.98 | 1,473,564 | +0.10(+0.13%) |
Oct 09, 2017 | 71.64 | 72.11 | 71.56 | 71.88 | 1,045,340 | -0.45(-0.63%) |
Oct 06, 2017 | 71.68 | 72.41 | 71.27 | 72.34 | 1,251,267 | +0.44(+0.61%) |
Oct 05, 2017 | 71.97 | 72.72 | 71.81 | 71.90 | 1,563,767 | -0.01(-0.02%) |
Oct 04, 2017 | 70.97 | 71.95 | 70.88 | 71.91 | 997,813 | +0.81(+1.13%) |
Oct 03, 2017 | 70.36 | 71.37 | 70.36 | 71.10 | 1,170,031 | +0.74(+1.06%) |
Oct 02, 2017 | 69.79 | 70.65 | 69.79 | 70.36 | 1,334,905 | +0.56(+0.81%) |
Sep 29, 2017 | 68.66 | 69.83 | 68.60 | 69.79 | 1,247,762 | +0.92(+1.34%) |
Sep 28, 2017 | 69.13 | 69.85 | 68.66 | 68.87 | 1,169,138 | -0.33(-0.48%) |
Sep 27, 2017 | 70.21 | 70.52 | 69.20 | 69.21 | 1,452,839 | -1.24(-1.76%) |
Sep 26, 2017 | 69.51 | 70.69 | 69.44 | 70.45 | 1,666,361 | +0.93(+1.34%) |
Sep 25, 2017 | 68.61 | 69.80 | 68.61 | 69.52 | 1,014,289 | +0.70(+1.02%) |
Sep 22, 2017 | 69.18 | 70.15 | 68.71 | 68.81 | 1,167,218 | -0.31(-0.45%) |
Sep 21, 2017 | 67.02 | 69.63 | 66.82 | 69.13 | 2,131,814 | +2.33(+3.49%) |
Sep 20, 2017 | 65.94 | 66.84 | 65.87 | 66.80 | 1,156,155 | +0.94(+1.43%) |
Sep 19, 2017 | 67.02 | 67.14 | 65.78 | 65.85 | 1,699,203 | -1.26(-1.87%) |
Sep 18, 2017 | 67.45 | 67.47 | 66.55 | 67.11 | 1,186,692 | -0.18(-0.26%) |
Sep 15, 2017 | 67.02 | 67.30 | 66.11 | 67.29 | 3,195,151 | +0.41(+0.61%) |
Sep 14, 2017 | 65.89 | 67.19 | 65.79 | 66.88 | 2,548,113 | +1.18(+1.79%) |
Sep 13, 2017 | 65.56 | 65.83 | 65.31 | 65.70 | 994,489 | -0.03(-0.05%) |
Sep 12, 2017 | 66.04 | 66.49 | 65.57 | 65.74 | 1,017,728 | -0.29(-0.45%) |
Sep 11, 2017 | 65.59 | 66.13 | 65.50 | 66.03 | 886,743 | +0.79(+1.20%) |
Sep 08, 2017 | 65.71 | 65.94 | 65.18 | 65.24 | 1,221,086 | -0.61(-0.92%) |
Sep 07, 2017 | 65.94 | 66.24 | 65.28 | 65.85 | 849,875 | -0.14(-0.21%) |
Sep 06, 2017 | 65.66 | 66.34 | 65.44 | 65.99 | 1,066,479 | +0.55(+0.85%) |
Sep 05, 2017 | 66.11 | 66.41 | 64.88 | 65.44 | 1,561,801 | -0.94(-1.42%) |
Sep 01, 2017 | 65.98 | 66.74 | 65.68 | 66.38 | 590,283 | +0.50(+0.76%) |
Aug 31, 2017 | 66.58 | 66.78 | 65.68 | 65.88 | 1,803,500 | -0.46(-0.69%) |
Aug 30, 2017 | 65.64 | 66.45 | 65.24 | 66.34 | 639,241 | +0.61(+0.93%) |
Aug 29, 2017 | 66.02 | 66.22 | 65.53 | 65.73 | 493,871 | -0.46(-0.69%) |
Aug 28, 2017 | 67.16 | 67.53 | 65.89 | 66.19 | 766,106 | -0.70(-1.04%) |
Aug 25, 2017 | 66.62 | 67.24 | 66.06 | 66.89 | 499,561 | +0.51(+0.77%) |
Aug 24, 2017 | 67.06 | 67.23 | 66.31 | 66.37 | 1,154,829 | -0.70(-1.05%) |
Aug 23, 2017 | 66.23 | 67.51 | 66.02 | 67.08 | 1,146,368 | +0.79(+1.19%) |
Aug 22, 2017 | 66.67 | 66.78 | 65.76 | 66.29 | 766,775 | -0.34(-0.50%) |
Aug 21, 2017 | 65.95 | 66.96 | 65.73 | 66.63 | 743,033 | +0.68(+1.04%) |
Aug 18, 2017 | 66.65 | 66.96 | 65.73 | 65.94 | 877,892 | -0.81(-1.22%) |
Aug 17, 2017 | 67.44 | 67.88 | 66.76 | 66.76 | 925,277 | -1.05(-1.55%) |
Aug 16, 2017 | 67.89 | 68.42 | 67.65 | 67.81 | 1,142,609 | -0.18(-0.27%) |
Aug 15, 2017 | 68.59 | 68.59 | 67.40 | 67.99 | 721,950 | -0.62(-0.90%) |
Aug 14, 2017 | 68.08 | 68.96 | 67.71 | 68.61 | 1,033,238 | +0.94(+1.38%) |
Aug 11, 2017 | 68.20 | 68.51 | 66.77 | 67.67 | 1,377,894 | -0.70(-1.03%) |
Aug 10, 2017 | 69.18 | 69.52 | 68.36 | 68.38 | 1,207,934 | -1.14(-1.64%) |
Aug 09, 2017 | 69.66 | 69.81 | 69.25 | 69.52 | 817,489 | -0.10(-0.15%) |
Aug 08, 2017 | 69.83 | 70.08 | 69.51 | 69.62 | 658,955 | -0.30(-0.43%) |
Aug 07, 2017 | 70.12 | 70.21 | 69.82 | 69.92 | 653,484 | -0.21(-0.29%) |
Aug 04, 2017 | 70.55 | 69.86 | 70.13 | 593,696 | +0.22(+0.31%) | |
Aug 03, 2017 | 70.19 | 70.41 | 69.88 | 69.91 | 2,116,901 | -0.39(-0.55%) |
Aug 02, 2017 | 70.87 | 71.39 | 69.98 | 70.30 | 655,232 | -0.83(-1.17%) |