Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.80 | 83.15 | 81.55 | 82.25 | 183,483 | +0.60(+0.73%) |
Apr 27, 2018 | 83.15 | 83.40 | 80.65 | 81.65 | 471,654 | -1.85(-2.22%) |
Apr 26, 2018 | 82.75 | 84.25 | 81.90 | 83.50 | 322,308 | +1.75(+2.14%) |
Apr 25, 2018 | 82.00 | 83.05 | 79.80 | 81.75 | 426,002 | +0.15(+0.18%) |
Apr 24, 2018 | 83.35 | 84.03 | 80.45 | 81.60 | 539,645 | -1.70(-2.04%) |
Apr 23, 2018 | 85.25 | 85.25 | 82.40 | 83.30 | 750,943 | -1.70(-2.00%) |
Apr 20, 2018 | 86.05 | 87.47 | 84.85 | 85.00 | 537,512 | -1.45(-1.68%) |
Apr 19, 2018 | 89.25 | 89.25 | 86.20 | 86.45 | 818,345 | -2.95(-3.30%) |
Apr 18, 2018 | 88.80 | 89.95 | 87.15 | 89.40 | 406,085 | +1.15(+1.30%) |
Apr 17, 2018 | 85.50 | 89.15 | 84.70 | 88.25 | 473,506 | +2.65(+3.10%) |
Apr 16, 2018 | 84.85 | 86.15 | 84.15 | 85.60 | 402,828 | +1.10(+1.30%) |
Apr 13, 2018 | 84.95 | 85.10 | 83.45 | 84.50 | 296,603 | -0.35(-0.41%) |
Apr 12, 2018 | 83.55 | 85.25 | 82.85 | 84.85 | 376,484 | +2.00(+2.41%) |
Apr 11, 2018 | 83.70 | 85.55 | 82.60 | 82.85 | 366,944 | -1.70(-2.01%) |
Apr 10, 2018 | 82.90 | 85.40 | 81.25 | 84.55 | 758,146 | +3.35(+4.13%) |
Apr 09, 2018 | 82.15 | 83.30 | 81.05 | 81.20 | 695,266 | -0.70(-0.85%) |
Apr 06, 2018 | 82.35 | 83.55 | 81.55 | 81.90 | 749,311 | -1.05(-1.27%) |
Apr 05, 2018 | 83.30 | 84.10 | 81.78 | 82.95 | 577,745 | +0.50(+0.61%) |
Apr 04, 2018 | 79.00 | 82.69 | 78.15 | 82.45 | 511,808 | +1.95(+2.42%) |
Apr 03, 2018 | 78.15 | 80.70 | 77.10 | 80.50 | 762,680 | +3.10(+4.01%) |
Apr 02, 2018 | 78.80 | 79.46 | 75.65 | 77.40 | 477,067 | -2.15(-2.70%) |
Mar 29, 2018 | 79.55 | 79.55 | 79.55 | 0 | +3.05(+3.99%) | |
Mar 28, 2018 | 77.00 | 78.05 | 74.25 | 76.50 | 873,321 | -1.15(-1.48%) |
Mar 27, 2018 | 83.95 | 83.95 | 77.10 | 77.65 | 728,641 | -5.40(-6.50%) |
Mar 26, 2018 | 80.10 | 83.20 | 79.05 | 83.05 | 468,942 | +4.25(+5.39%) |
Mar 23, 2018 | 83.65 | 84.95 | 78.65 | 78.80 | 678,384 | -5.35(-6.36%) |
Mar 22, 2018 | 85.65 | 87.20 | 84.00 | 84.15 | 627,007 | -2.85(-3.28%) |
Mar 21, 2018 | 86.50 | 87.65 | 85.50 | 87.00 | 528,725 | +0.60(+0.69%) |
Mar 20, 2018 | 83.75 | 86.95 | 83.75 | 86.40 | 501,631 | +3.10(+3.72%) |
Mar 19, 2018 | 83.60 | 85.20 | 81.70 | 83.30 | 709,402 | -0.95(-1.13%) |
Mar 16, 2018 | 82.55 | 84.53 | 82.55 | 84.25 | 312,604 | +1.85(+2.25%) |
Mar 15, 2018 | 82.75 | 82.95 | 81.05 | 82.40 | 329,381 | -0.80(-0.96%) |
Mar 14, 2018 | 81.65 | 84.80 | 81.00 | 83.20 | 483,244 | +1.50(+1.84%) |
Mar 13, 2018 | 83.15 | 83.50 | 81.55 | 81.70 | 373,621 | -1.45(-1.74%) |
Mar 12, 2018 | 82.35 | 84.25 | 82.35 | 83.15 | 444,266 | +0.70(+0.85%) |
Mar 09, 2018 | 82.95 | 83.80 | 81.75 | 82.45 | 377,489 | +0.00(+0.00%) |
Mar 08, 2018 | 81.20 | 83.00 | 81.20 | 82.45 | 552,266 | +0.70(+0.86%) |
Mar 07, 2018 | 78.60 | 81.95 | 78.35 | 81.75 | 855,228 | +2.40(+3.02%) |
Mar 06, 2018 | 79.60 | 81.25 | 77.95 | 79.35 | 679,573 | -0.30(-0.38%) |
Mar 05, 2018 | 75.40 | 79.95 | 75.40 | 79.65 | 782,900 | +2.85(+3.71%) |
Mar 02, 2018 | 73.85 | 76.95 | 73.65 | 76.80 | 321,530 | +1.75(+2.33%) |
Mar 01, 2018 | 75.00 | 76.05 | 73.65 | 75.05 | 662,234 | +0.00(+0.00%) |
Feb 28, 2018 | 75.35 | 76.50 | 75.00 | 75.05 | 599,813 | -0.50(-0.66%) |
Feb 27, 2018 | 75.90 | 76.40 | 75.15 | 75.55 | 805,535 | -0.55(-0.72%) |
Feb 26, 2018 | 74.85 | 77.20 | 74.85 | 76.10 | 901,651 | +0.00(+0.00%) |
Feb 23, 2018 | 74.85 | 76.40 | 74.60 | 76.10 | 314,757 | +2.05(+2.77%) |
Feb 22, 2018 | 77.05 | 77.40 | 73.83 | 74.05 | 520,744 | -3.25(-4.20%) |
Feb 21, 2018 | 75.00 | 77.85 | 74.60 | 77.30 | 950,286 | +2.45(+3.27%) |
Feb 20, 2018 | 74.65 | 76.05 | 73.30 | 74.85 | 1,122,257 | -0.75(-0.99%) |
Feb 16, 2018 | 75.60 | 75.60 | 75.60 | 0 | +1.00(+1.34%) | |
Feb 15, 2018 | 72.95 | 75.40 | 70.65 | 74.60 | 1,316,233 | +2.90(+4.04%) |
Feb 14, 2018 | 73.30 | 67.65 | 71.70 | 3,300,437 | +6.15(+9.38%) | |
Feb 13, 2018 | 62.55 | 66.00 | 62.35 | 65.55 | 1,384,827 | +2.45(+3.88%) |
Feb 12, 2018 | 59.95 | 63.40 | 59.80 | 63.10 | 802,959 | +3.45(+5.78%) |
Feb 09, 2018 | 59.05 | 60.10 | 55.80 | 59.65 | 667,966 | +1.40(+2.40%) |
Feb 08, 2018 | 60.00 | 61.85 | 58.20 | 58.25 | 681,067 | -1.70(-2.84%) |
Feb 07, 2018 | 59.90 | 61.25 | 59.45 | 59.95 | 340,730 | -0.20(-0.33%) |
Feb 06, 2018 | 59.50 | 60.30 | 57.15 | 60.15 | 960,034 | -0.30(-0.50%) |
Feb 05, 2018 | 60.55 | 61.95 | 60.00 | 60.45 | 724,307 | -1.00(-1.63%) |
Feb 02, 2018 | 61.10 | 61.90 | 60.80 | 61.45 | 474,785 | -0.30(-0.49%) |
Feb 01, 2018 | 61.05 | 62.50 | 60.60 | 61.75 | 331,984 | +0.70(+1.15%) |
Jan 31, 2018 | 60.50 | 61.20 | 59.65 | 61.05 | 261,219 | +0.85(+1.41%) |
Jan 30, 2018 | 61.50 | 61.95 | 59.85 | 60.20 | 437,292 | -2.15(-3.45%) |
Jan 29, 2018 | 62.05 | 62.65 | 61.30 | 62.35 | 335,716 | -0.05(-0.08%) |
Jan 26, 2018 | 61.40 | 62.50 | 60.60 | 62.40 | 331,586 | +1.10(+1.79%) |
Jan 25, 2018 | 61.00 | 61.45 | 60.10 | 61.30 | 458,711 | +0.55(+0.91%) |
Jan 24, 2018 | 62.25 | 62.95 | 60.55 | 60.75 | 694,827 | -1.40(-2.25%) |
Jan 23, 2018 | 59.90 | 62.27 | 59.05 | 62.15 | 858,513 | +2.45(+4.10%) |
Jan 22, 2018 | 59.75 | 57.20 | 59.70 | 697,829 | +1.60(+2.75%) | |
Jan 19, 2018 | 58.30 | 59.00 | 56.95 | 58.10 | 752,450 | +0.05(+0.09%) |
Jan 18, 2018 | 59.55 | 59.60 | 57.95 | 58.05 | 616,136 | -1.35(-2.27%) |
Jan 17, 2018 | 59.55 | 59.90 | 59.10 | 59.40 | 437,574 | +0.10(+0.17%) |
Jan 16, 2018 | 62.10 | 62.50 | 59.00 | 59.30 | 488,349 | -2.60(-4.20%) |
Jan 12, 2018 | 61.90 | 61.90 | 61.90 | 0 | +1.00(+1.64%) | |
Jan 11, 2018 | 61.30 | 61.80 | 60.80 | 60.90 | 276,793 | -0.35(-0.57%) |
Jan 10, 2018 | 62.05 | 60.55 | 61.25 | 496,032 | +0.10(+0.16%) | |
Jan 09, 2018 | 61.00 | 61.50 | 60.40 | 61.15 | 280,870 | +0.10(+0.16%) |
Jan 08, 2018 | 60.65 | 61.20 | 60.15 | 61.05 | 297,180 | +0.40(+0.66%) |
Jan 05, 2018 | 62.30 | 63.20 | 60.15 | 60.65 | 601,306 | -1.45(-2.33%) |
Jan 04, 2018 | 60.05 | 62.85 | 60.00 | 62.10 | 1,044,763 | +3.80(+6.52%) |
Jan 03, 2018 | 58.30 | 59.80 | 58.05 | 58.30 | 653,789 | +0.30(+0.52%) |
Jan 02, 2018 | 57.05 | 59.65 | 57.55 | 58.00 | 830,313 | +0.45(+0.78%) |
Dec 29, 2017 | 57.55 | 57.55 | 57.55 | 0 | -1.50(-2.54%) | |
Dec 28, 2017 | 59.95 | 60.20 | 58.35 | 59.05 | 325,370 | -0.70(-1.17%) |
Dec 27, 2017 | 61.25 | 61.25 | 59.35 | 59.75 | 332,024 | -0.65(-1.08%) |
Dec 26, 2017 | 58.65 | 60.85 | 58.20 | 60.40 | 276,007 | +0.85(+1.43%) |
Dec 22, 2017 | 60.95 | 60.95 | 58.90 | 59.55 | 239,434 | -1.55(-2.54%) |
Dec 21, 2017 | 61.00 | 61.60 | 60.51 | 61.10 | 1,014,033 | +0.25(+0.41%) |
Dec 20, 2017 | 60.95 | 61.25 | 60.50 | 60.85 | 577,312 | +0.35(+0.58%) |
Dec 19, 2017 | 60.25 | 61.30 | 60.10 | 60.50 | 701,296 | +0.45(+0.75%) |
Dec 18, 2017 | 59.15 | 60.55 | 58.55 | 60.05 | 424,494 | +1.65(+2.83%) |
Dec 15, 2017 | 58.50 | 59.45 | 57.60 | 58.40 | 361,446 | -0.15(-0.26%) |
Dec 14, 2017 | 57.60 | 59.10 | 57.15 | 58.55 | 578,591 | +1.00(+1.74%) |
Dec 13, 2017 | 55.30 | 58.05 | 54.85 | 57.55 | 964,897 | +2.35(+4.26%) |
Dec 12, 2017 | 52.95 | 55.40 | 52.85 | 55.20 | 647,497 | +2.25(+4.25%) |
Dec 11, 2017 | 53.45 | 53.95 | 52.60 | 52.95 | 490,765 | -0.65(-1.21%) |
Dec 08, 2017 | 53.20 | 54.25 | 53.05 | 53.60 | 241,984 | +0.50(+0.94%) |
Dec 07, 2017 | 51.55 | 53.70 | 51.45 | 53.10 | 486,937 | +1.15(+2.21%) |
Dec 06, 2017 | 51.40 | 53.10 | 50.90 | 51.95 | 650,229 | -0.25(-0.48%) |
Dec 05, 2017 | 52.20 | 54.10 | 52.05 | 52.20 | 763,518 | -0.15(-0.29%) |
Dec 04, 2017 | 53.95 | 54.95 | 51.85 | 52.35 | 660,621 | -1.35(-2.51%) |
Dec 01, 2017 | 54.55 | 54.80 | 53.00 | 53.70 | 839,907 | -1.20(-2.19%) |
Nov 30, 2017 | 54.20 | 56.10 | 53.95 | 54.90 | 502,962 | +1.15(+2.14%) |
Nov 29, 2017 | 54.90 | 55.40 | 53.20 | 53.75 | 599,798 | -1.75(-3.15%) |
Nov 28, 2017 | 57.10 | 57.10 | 54.55 | 55.50 | 600,950 | -0.85(-1.51%) |
Nov 27, 2017 | 56.60 | 53.95 | 56.35 | 570,202 | +1.50(+2.73%) | |
Nov 24, 2017 | 55.65 | 55.65 | 54.55 | 54.85 | 142,979 | -0.35(-0.63%) |
Nov 22, 2017 | 54.60 | 55.40 | 53.67 | 55.20 | 543,536 | +0.85(+1.56%) |
Nov 21, 2017 | 55.95 | 55.95 | 54.10 | 54.35 | 596,463 | -1.05(-1.90%) |
Nov 20, 2017 | 56.25 | 57.15 | 55.00 | 55.40 | 476,319 | -0.75(-1.34%) |
Nov 17, 2017 | 57.65 | 57.85 | 56.05 | 56.15 | 331,722 | -0.75(-1.32%) |
Nov 16, 2017 | 53.90 | 57.15 | 53.65 | 56.90 | 745,599 | +2.80(+5.18%) |
Nov 15, 2017 | 53.60 | 54.40 | 52.80 | 54.10 | 722,192 | +0.30(+0.56%) |
Nov 14, 2017 | 54.90 | 55.20 | 53.62 | 53.80 | 804,037 | -1.20(-2.18%) |
Nov 13, 2017 | 55.20 | 55.85 | 54.25 | 55.00 | 487,989 | -0.65(-1.17%) |
Nov 10, 2017 | 57.00 | 57.36 | 53.80 | 55.65 | 1,263,647 | -0.95(-1.68%) |
Nov 09, 2017 | 58.85 | 58.90 | 56.12 | 56.60 | 1,776,308 | -3.42(-5.71%) |
Nov 08, 2017 | 61.00 | 62.10 | 56.55 | 60.02 | 5,631,055 | -9.32(-13.45%) |
Nov 07, 2017 | 70.60 | 71.55 | 68.60 | 69.35 | 1,209,421 | -1.25(-1.77%) |
Nov 06, 2017 | 69.45 | 71.80 | 69.40 | 70.60 | 724,044 | +0.95(+1.36%) |
Nov 03, 2017 | 70.05 | 70.80 | 69.60 | 69.65 | 391,635 | -0.80(-1.14%) |
Nov 02, 2017 | 70.35 | 71.35 | 69.10 | 70.45 | 359,483 | -0.05(-0.07%) |
Nov 01, 2017 | 70.00 | 70.75 | 68.30 | 70.50 | 371,946 | +0.70(+1.00%) |
Oct 31, 2017 | 68.95 | 70.55 | 68.85 | 69.80 | 321,890 | -0.05(-0.07%) |
Oct 30, 2017 | 68.30 | 70.10 | 67.75 | 69.85 | 531,377 | +1.65(+2.42%) |
Oct 27, 2017 | 68.25 | 68.60 | 67.30 | 68.20 | 400,792 | +0.65(+0.96%) |
Oct 26, 2017 | 68.00 | 68.20 | 67.30 | 67.55 | 383,926 | -0.20(-0.30%) |
Oct 25, 2017 | 69.00 | 69.95 | 67.55 | 67.75 | 467,094 | -2.00(-2.87%) |
Oct 24, 2017 | 69.45 | 70.50 | 68.95 | 69.75 | 342,837 | +0.55(+0.79%) |
Oct 23, 2017 | 69.25 | 70.00 | 68.50 | 69.20 | 448,041 | +0.00(+0.00%) |
Oct 20, 2017 | 68.75 | 69.25 | 68.40 | 69.20 | 293,596 | +1.10(+1.62%) |
Oct 19, 2017 | 68.75 | 69.05 | 67.55 | 68.10 | 802,862 | -1.45(-2.08%) |
Oct 18, 2017 | 69.45 | 69.95 | 68.10 | 69.55 | 448,308 | +0.20(+0.29%) |
Oct 17, 2017 | 69.05 | 69.35 | 67.50 | 69.35 | 385,550 | +0.45(+0.65%) |
Oct 16, 2017 | 68.45 | 69.12 | 68.15 | 68.90 | 432,153 | +0.05(+0.07%) |
Oct 13, 2017 | 69.70 | 69.95 | 68.55 | 68.85 | 326,880 | -0.65(-0.94%) |
Oct 12, 2017 | 69.35 | 70.65 | 68.60 | 69.50 | 595,081 | +0.05(+0.07%) |
Oct 11, 2017 | 68.50 | 70.05 | 67.60 | 69.45 | 442,215 | +1.00(+1.46%) |
Oct 10, 2017 | 68.40 | 69.00 | 67.15 | 68.45 | 395,612 | +0.55(+0.81%) |
Oct 09, 2017 | 69.05 | 69.55 | 67.55 | 67.90 | 303,102 | -1.00(-1.45%) |
Oct 06, 2017 | 69.80 | 70.75 | 68.65 | 68.90 | 421,397 | -1.40(-1.99%) |
Oct 05, 2017 | 69.25 | 70.35 | 68.65 | 70.30 | 288,915 | +1.15(+1.66%) |
Oct 04, 2017 | 70.70 | 70.70 | 68.95 | 69.15 | 354,855 | -1.65(-2.33%) |
Oct 03, 2017 | 71.30 | 72.90 | 70.55 | 70.80 | 503,264 | -0.60(-0.84%) |
Oct 02, 2017 | 72.45 | 73.35 | 70.90 | 71.40 | 514,045 | -0.45(-0.63%) |
Sep 29, 2017 | 70.65 | 72.40 | 70.65 | 71.85 | 866,468 | +1.25(+1.77%) |
Sep 28, 2017 | 70.00 | 71.22 | 69.20 | 70.60 | 440,110 | +0.50(+0.71%) |
Sep 27, 2017 | 67.90 | 70.45 | 67.35 | 70.10 | 539,964 | +2.75(+4.08%) |
Sep 26, 2017 | 67.15 | 68.08 | 66.40 | 67.35 | 397,861 | +0.30(+0.45%) |
Sep 25, 2017 | 68.35 | 69.25 | 65.35 | 67.05 | 489,623 | -1.35(-1.97%) |
Sep 22, 2017 | 68.40 | 69.40 | 68.03 | 68.40 | 368,944 | -0.25(-0.36%) |
Sep 21, 2017 | 69.25 | 70.00 | 67.20 | 68.65 | 599,035 | -0.55(-0.79%) |
Sep 20, 2017 | 69.95 | 70.62 | 69.10 | 69.20 | 586,153 | -0.95(-1.35%) |
Sep 19, 2017 | 69.90 | 70.55 | 69.20 | 70.15 | 346,884 | +0.35(+0.50%) |
Sep 18, 2017 | 69.20 | 70.75 | 69.20 | 69.80 | 500,447 | +0.25(+0.36%) |
Sep 15, 2017 | 68.50 | 70.35 | 68.42 | 69.55 | 501,372 | +0.50(+0.72%) |
Sep 14, 2017 | 67.90 | 69.30 | 67.10 | 69.05 | 515,818 | +0.90(+1.32%) |
Sep 13, 2017 | 68.35 | 68.60 | 67.45 | 68.15 | 546,118 | -0.20(-0.29%) |
Sep 12, 2017 | 67.25 | 68.40 | 66.35 | 68.35 | 528,597 | +1.15(+1.71%) |
Sep 11, 2017 | 65.45 | 67.45 | 65.45 | 67.20 | 389,072 | +1.90(+2.91%) |
Sep 08, 2017 | 66.15 | 66.55 | 64.95 | 65.30 | 507,863 | -0.85(-1.28%) |
Sep 07, 2017 | 65.50 | 67.05 | 64.55 | 66.15 | 326,242 | +1.00(+1.53%) |
Sep 06, 2017 | 66.00 | 68.20 | 64.65 | 65.15 | 896,900 | -0.65(-0.99%) |
Sep 05, 2017 | 64.05 | 66.25 | 63.80 | 65.80 | 680,145 | +1.35(+2.09%) |
Sep 01, 2017 | 65.15 | 65.65 | 64.35 | 64.45 | 370,376 | -0.65(-1.00%) |
Aug 31, 2017 | 64.50 | 66.65 | 63.20 | 65.10 | 797,801 | +1.05(+1.64%) |
Aug 30, 2017 | 61.05 | 64.45 | 61.05 | 64.05 | 784,022 | +3.05(+5.00%) |
Aug 29, 2017 | 59.60 | 61.45 | 59.10 | 61.00 | 716,716 | +0.45(+0.74%) |
Aug 28, 2017 | 60.40 | 61.30 | 59.60 | 60.55 | 283,767 | +0.35(+0.58%) |
Aug 25, 2017 | 61.65 | 62.80 | 60.10 | 60.20 | 424,261 | -0.75(-1.23%) |
Aug 24, 2017 | 61.05 | 61.45 | 59.85 | 60.95 | 377,829 | +0.30(+0.49%) |
Aug 23, 2017 | 59.95 | 61.48 | 59.64 | 60.65 | 336,343 | +0.00(+0.00%) |
Aug 22, 2017 | 59.50 | 60.75 | 59.10 | 60.65 | 355,807 | +1.60(+2.71%) |
Aug 21, 2017 | 60.35 | 60.35 | 58.33 | 59.05 | 378,624 | -1.10(-1.83%) |
Aug 18, 2017 | 59.95 | 60.90 | 59.05 | 60.15 | 603,010 | +0.35(+0.59%) |
Aug 17, 2017 | 59.70 | 61.00 | 58.95 | 59.80 | 991,794 | -0.20(-0.33%) |
Aug 16, 2017 | 58.95 | 60.35 | 56.95 | 60.00 | 660,323 | +1.85(+3.18%) |
Aug 15, 2017 | 60.65 | 61.30 | 58.05 | 58.15 | 514,655 | -2.35(-3.88%) |
Aug 14, 2017 | 58.75 | 60.55 | 58.35 | 60.50 | 1,147,285 | +2.80(+4.85%) |
Aug 11, 2017 | 56.95 | 57.85 | 56.65 | 57.70 | 520,119 | +0.80(+1.41%) |
Aug 10, 2017 | 58.10 | 58.84 | 56.60 | 56.90 | 1,113,913 | -1.70(-2.90%) |
Aug 09, 2017 | 56.50 | 61.85 | 54.55 | 58.60 | 2,079,014 | -0.05(-0.09%) |
Aug 08, 2017 | 58.15 | 59.45 | 57.55 | 58.65 | 1,253,582 | +0.05(+0.09%) |
Aug 07, 2017 | 60.35 | 60.45 | 57.85 | 58.60 | 1,472,905 | -1.65(-2.74%) |
Aug 04, 2017 | 62.30 | 62.80 | 60.10 | 60.25 | 721,716 | -2.50(-3.98%) |
Aug 03, 2017 | 62.05 | 63.25 | 61.65 | 62.75 | 810,305 | +1.10(+1.78%) |
Aug 02, 2017 | 63.10 | 63.30 | 60.50 | 61.65 | 1,313,434 | -0.70(-1.12%) |
Aug 01, 2017 | 62.90 | 64.00 | 60.80 | 62.35 | 1,671,754 | +0.65(+1.05%) |
Jul 31, 2017 | 64.75 | 65.10 | 61.05 | 61.70 | 2,332,195 | -2.20(-3.44%) |
Jul 28, 2017 | 66.00 | 67.60 | 61.00 | 63.90 | 3,823,690 | -9.70(-13.18%) |
Jul 27, 2017 | 77.60 | 77.80 | 72.75 | 73.60 | 1,072,571 | -3.25(-4.23%) |
Jul 26, 2017 | 76.20 | 77.15 | 75.15 | 76.85 | 1,166,033 | +0.90(+1.18%) |
Jul 25, 2017 | 75.90 | 76.30 | 73.85 | 75.95 | 600,537 | +0.30(+0.40%) |
Jul 24, 2017 | 73.40 | 75.95 | 73.10 | 75.65 | 796,874 | +2.55(+3.49%) |
Jul 21, 2017 | 72.75 | 73.55 | 72.15 | 73.10 | 746,005 | -0.10(-0.14%) |
Jul 20, 2017 | 72.95 | 76.22 | 72.05 | 73.20 | 1,328,521 | -2.95(-3.87%) |
Jul 19, 2017 | 73.65 | 76.20 | 73.50 | 76.15 | 1,203,506 | +3.05(+4.17%) |
Jul 18, 2017 | 73.55 | 74.55 | 72.70 | 73.10 | 605,799 | -0.80(-1.08%) |
Jul 17, 2017 | 73.50 | 74.50 | 73.01 | 73.90 | 540,053 | +0.05(+0.07%) |
Jul 14, 2017 | 74.45 | 75.75 | 73.10 | 73.85 | 841,962 | +0.00(+0.00%) |
Jul 13, 2017 | 74.35 | 75.05 | 72.90 | 73.85 | 1,486,828 | -0.30(-0.40%) |
Jul 12, 2017 | 72.00 | 74.80 | 71.86 | 74.15 | 1,100,584 | +2.75(+3.85%) |
Jul 11, 2017 | 69.35 | 71.45 | 68.75 | 71.40 | 622,943 | +2.00(+2.88%) |
Jul 10, 2017 | 71.15 | 71.53 | 69.00 | 69.40 | 361,114 | -0.90(-1.28%) |
Jul 07, 2017 | 69.65 | 71.60 | 69.39 | 70.30 | 405,191 | +1.00(+1.44%) |
Jul 06, 2017 | 69.35 | 70.75 | 68.72 | 69.30 | 335,048 | -0.95(-1.35%) |
Jul 05, 2017 | 69.90 | 70.85 | 68.55 | 70.25 | 375,876 | +1.05(+1.52%) |
Jul 03, 2017 | 70.20 | 70.20 | 67.65 | 69.20 | 317,050 | -0.40(-0.57%) |
Jun 30, 2017 | 71.00 | 71.00 | 68.65 | 69.60 | 694,199 | +0.10(+0.14%) |
Jun 29, 2017 | 72.55 | 73.00 | 68.75 | 69.50 | 915,528 | -3.85(-5.25%) |
Jun 28, 2017 | 71.75 | 74.20 | 70.35 | 73.35 | 793,408 | +2.20(+3.09%) |
Jun 27, 2017 | 72.15 | 74.25 | 70.95 | 71.15 | 660,257 | -1.40(-1.93%) |
Jun 26, 2017 | 77.40 | 77.40 | 72.20 | 72.55 | 694,648 | -4.40(-5.72%) |
Jun 23, 2017 | 74.00 | 77.45 | 73.15 | 76.95 | 1,080,053 | +4.15(+5.70%) |
Jun 22, 2017 | 72.20 | 73.75 | 71.10 | 72.80 | 551,381 | +0.50(+0.69%) |
Jun 21, 2017 | 70.75 | 72.45 | 69.80 | 72.30 | 451,878 | +1.55(+2.19%) |
Jun 20, 2017 | 72.20 | 73.20 | 70.67 | 70.75 | 652,095 | -1.10(-1.53%) |
Jun 19, 2017 | 70.20 | 73.15 | 69.50 | 71.85 | 496,699 | +2.60(+3.75%) |
Jun 16, 2017 | 68.55 | 70.55 | 68.05 | 69.25 | 399,903 | +0.35(+0.51%) |
Jun 15, 2017 | 69.05 | 70.00 | 68.30 | 68.90 | 530,599 | -1.60(-2.27%) |
Jun 14, 2017 | 73.55 | 74.00 | 69.85 | 70.50 | 809,582 | -2.65(-3.62%) |
Jun 13, 2017 | 71.90 | 73.50 | 71.00 | 73.15 | 1,017,730 | +2.60(+3.69%) |
Jun 12, 2017 | 73.15 | 73.95 | 67.25 | 70.55 | 1,714,466 | -3.20(-4.34%) |
Jun 09, 2017 | 78.50 | 79.85 | 73.00 | 73.75 | 1,345,199 | -5.10(-6.47%) |
Jun 08, 2017 | 79.50 | 80.35 | 76.15 | 78.85 | 965,361 | -0.60(-0.76%) |
Jun 07, 2017 | 77.75 | 79.70 | 77.45 | 79.45 | 1,122,692 | +1.70(+2.19%) |
Jun 06, 2017 | 76.00 | 79.85 | 74.90 | 77.75 | 1,104,599 | +2.20(+2.91%) |
Jun 05, 2017 | 76.35 | 77.60 | 75.45 | 75.55 | 772,767 | -1.10(-1.44%) |
Jun 02, 2017 | 74.30 | 76.80 | 73.00 | 76.65 | 866,348 | +2.90(+3.93%) |
Jun 01, 2017 | 73.80 | 75.10 | 73.00 | 73.75 | 751,099 | +0.05(+0.07%) |
May 31, 2017 | 74.40 | 74.99 | 72.34 | 73.70 | 742,215 | -1.05(-1.40%) |
May 30, 2017 | 77.15 | 78.40 | 73.48 | 74.75 | 781,184 | -2.50(-3.24%) |
May 26, 2017 | 76.40 | 77.45 | 75.60 | 77.25 | 402,206 | +1.15(+1.51%) |
May 25, 2017 | 75.75 | 77.45 | 74.65 | 76.10 | 598,333 | +0.75(+1.00%) |
May 24, 2017 | 73.85 | 75.50 | 73.55 | 75.35 | 461,866 | +1.90(+2.59%) |
May 23, 2017 | 76.30 | 76.45 | 73.05 | 73.45 | 848,247 | -2.85(-3.74%) |
May 22, 2017 | 74.10 | 76.90 | 74.10 | 76.30 | 775,799 | +2.35(+3.18%) |
May 19, 2017 | 74.45 | 76.55 | 73.85 | 73.95 | 662,808 | +0.15(+0.20%) |
May 18, 2017 | 72.90 | 74.95 | 72.20 | 73.80 | 932,336 | +1.65(+2.29%) |
May 17, 2017 | 76.60 | 76.60 | 71.80 | 72.15 | 915,247 | -4.70(-6.12%) |
May 16, 2017 | 78.70 | 78.70 | 76.15 | 76.85 | 961,989 | -1.55(-1.98%) |
May 15, 2017 | 78.45 | 80.45 | 77.70 | 78.40 | 1,075,102 | +0.10(+0.13%) |
May 12, 2017 | 74.00 | 78.70 | 73.90 | 78.30 | 880,272 | +4.10(+5.53%) |
May 11, 2017 | 78.35 | 78.45 | 74.15 | 74.20 | 867,653 | -3.25(-4.20%) |
May 10, 2017 | 79.85 | 81.35 | 74.80 | 77.45 | 1,919,244 | +3.30(+4.45%) |
May 09, 2017 | 76.10 | 76.90 | 72.50 | 74.15 | 1,773,538 | -1.15(-1.53%) |
May 08, 2017 | 73.10 | 75.35 | 70.75 | 75.30 | 1,165,000 | +2.00(+2.73%) |
May 05, 2017 | 76.35 | 76.60 | 72.55 | 73.30 | 1,092,549 | -2.90(-3.81%) |
May 04, 2017 | 75.80 | 77.28 | 74.00 | 76.20 | 614,354 | +0.80(+1.06%) |
May 03, 2017 | 75.15 | 76.85 | 73.50 | 75.40 | 918,994 | -0.05(-0.07%) |
May 02, 2017 | 82.00 | 82.35 | 73.35 | 75.45 | 2,300,443 | -5.95(-7.31%) |