Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.92 | 79.70 | 78.22 | 79.29 | 1,568,323 | +0.35(+0.44%) |
Apr 27, 2018 | 78.79 | 79.16 | 77.80 | 78.94 | 1,430,203 | +0.02(+0.02%) |
Apr 26, 2018 | 78.19 | 79.71 | 77.28 | 78.92 | 1,430,956 | +1.12(+1.45%) |
Apr 25, 2018 | 77.94 | 78.28 | 76.74 | 77.80 | 1,288,951 | -0.11(-0.14%) |
Apr 24, 2018 | 80.14 | 80.28 | 76.50 | 77.91 | 1,028,405 | -1.59(-2.00%) |
Apr 23, 2018 | 79.88 | 80.24 | 79.00 | 79.50 | 451,119 | +0.07(+0.09%) |
Apr 20, 2018 | 80.06 | 80.46 | 79.15 | 79.43 | 526,202 | -0.79(-0.98%) |
Apr 19, 2018 | 79.52 | 80.57 | 79.10 | 80.22 | 953,025 | +0.70(+0.88%) |
Apr 18, 2018 | 79.40 | 80.48 | 78.60 | 79.51 | 1,510,728 | +0.75(+0.95%) |
Apr 17, 2018 | 78.55 | 79.78 | 78.30 | 78.77 | 865,611 | +0.95(+1.22%) |
Apr 16, 2018 | 78.09 | 78.65 | 77.33 | 77.82 | 1,247,676 | +0.20(+0.25%) |
Apr 13, 2018 | 79.24 | 79.29 | 77.49 | 77.62 | 1,209,175 | -1.25(-1.59%) |
Apr 12, 2018 | 78.44 | 79.37 | 77.99 | 78.87 | 1,108,190 | +0.77(+0.99%) |
Apr 11, 2018 | 78.05 | 79.37 | 77.52 | 78.10 | 1,068,933 | -0.41(-0.53%) |
Apr 10, 2018 | 79.44 | 80.04 | 77.98 | 78.52 | 2,226,169 | +0.24(+0.30%) |
Apr 09, 2018 | 80.33 | 80.89 | 78.13 | 78.28 | 844,294 | -1.20(-1.51%) |
Apr 06, 2018 | 81.83 | 82.04 | 78.47 | 79.49 | 1,172,599 | -3.37(-4.07%) |
Apr 05, 2018 | 82.18 | 83.13 | 81.72 | 82.86 | 753,740 | +1.43(+1.76%) |
Apr 04, 2018 | 79.66 | 81.46 | 78.62 | 81.43 | 1,351,270 | -0.37(-0.46%) |
Apr 03, 2018 | 80.92 | 82.51 | 80.52 | 81.80 | 1,333,565 | +1.52(+1.89%) |
Apr 02, 2018 | 82.35 | 82.36 | 78.48 | 80.28 | 919,074 | -2.29(-2.77%) |
Mar 29, 2018 | 82.57 | 82.57 | 82.57 | 0 | +1.11(+1.37%) | |
Mar 28, 2018 | 82.12 | 82.62 | 80.64 | 81.46 | 699,038 | -0.79(-0.96%) |
Mar 27, 2018 | 84.42 | 84.89 | 81.75 | 82.25 | 823,316 | -2.00(-2.38%) |
Mar 26, 2018 | 83.54 | 84.58 | 82.84 | 84.25 | 516,933 | +2.19(+2.67%) |
Mar 23, 2018 | 82.04 | 84.25 | 81.77 | 82.06 | 730,486 | -0.28(-0.34%) |
Mar 22, 2018 | 84.33 | 85.66 | 82.11 | 82.34 | 936,004 | -2.85(-3.35%) |
Mar 21, 2018 | 84.80 | 86.14 | 84.25 | 85.19 | 949,901 | +0.35(+0.41%) |
Mar 20, 2018 | 84.70 | 85.61 | 84.36 | 84.84 | 1,153,048 | +0.34(+0.40%) |
Mar 19, 2018 | 84.51 | 86.20 | 83.69 | 84.51 | 1,000,747 | +0.19(+0.22%) |
Mar 16, 2018 | 84.92 | 86.05 | 83.06 | 84.32 | 1,659,517 | -0.82(-0.96%) |
Mar 15, 2018 | 85.16 | 86.08 | 83.59 | 85.14 | 1,071,133 | +0.12(+0.14%) |
Mar 14, 2018 | 89.91 | 89.91 | 84.98 | 85.02 | 1,640,613 | -4.67(-5.21%) |
Mar 13, 2018 | 89.90 | 90.09 | 89.11 | 89.69 | 1,019,505 | +0.18(+0.20%) |
Mar 12, 2018 | 89.95 | 90.10 | 88.34 | 89.51 | 1,439,551 | -0.17(-0.19%) |
Mar 09, 2018 | 88.10 | 89.81 | 87.21 | 89.68 | 851,319 | +2.28(+2.60%) |
Mar 08, 2018 | 87.48 | 87.70 | 86.30 | 87.40 | 492,906 | +0.20(+0.23%) |
Mar 07, 2018 | 87.51 | 87.21 | 542,788 | +0.65(+0.75%) | ||
Mar 06, 2018 | 86.58 | 86.94 | 85.82 | 86.56 | 1,561,261 | +0.27(+0.31%) |
Mar 05, 2018 | 86.57 | 87.28 | 85.08 | 86.29 | 1,149,078 | -0.96(-1.10%) |
Mar 02, 2018 | 86.59 | 87.71 | 86.32 | 87.25 | 1,473,751 | -0.41(-0.47%) |
Mar 01, 2018 | 90.08 | 90.12 | 86.39 | 87.66 | 1,565,656 | -2.30(-2.55%) |
Feb 28, 2018 | 90.09 | 91.92 | 89.89 | 89.96 | 1,568,700 | +0.55(+0.62%) |
Feb 27, 2018 | 90.63 | 91.57 | 89.29 | 89.40 | 1,240,753 | -1.36(-1.50%) |
Feb 26, 2018 | 91.35 | 91.47 | 90.26 | 90.76 | 685,651 | -0.28(-0.30%) |
Feb 23, 2018 | 90.72 | 91.29 | 90.20 | 91.04 | 618,357 | +1.08(+1.21%) |
Feb 22, 2018 | 90.92 | 91.40 | 89.75 | 89.96 | 725,837 | -0.73(-0.80%) |
Feb 21, 2018 | 89.40 | 92.19 | 89.17 | 90.69 | 881,136 | +1.35(+1.51%) |
Feb 20, 2018 | 90.26 | 91.79 | 89.11 | 89.34 | 877,268 | -1.67(-1.83%) |
Feb 16, 2018 | 91.00 | 91.00 | 91.00 | 0 | -0.29(-0.31%) | |
Feb 15, 2018 | 91.61 | 92.22 | 90.41 | 91.29 | 792,543 | +0.54(+0.60%) |
Feb 14, 2018 | 88.63 | 91.05 | 88.44 | 90.75 | 994,025 | +1.37(+1.53%) |
Feb 13, 2018 | 87.79 | 89.86 | 87.44 | 89.38 | 1,691,951 | +1.19(+1.35%) |
Feb 12, 2018 | 86.15 | 89.23 | 86.15 | 88.18 | 1,550,465 | +2.61(+3.05%) |
Feb 09, 2018 | 85.61 | 86.15 | 83.15 | 85.57 | 1,192,019 | +0.98(+1.15%) |
Feb 08, 2018 | 89.67 | 89.82 | 84.57 | 84.60 | 1,833,349 | -4.42(-4.97%) |
Feb 07, 2018 | 87.01 | 89.96 | 87.00 | 89.02 | 1,558,971 | +1.99(+2.29%) |
Feb 06, 2018 | 85.78 | 88.42 | 84.39 | 87.03 | 2,204,526 | -1.37(-1.55%) |
Feb 05, 2018 | 91.64 | 92.71 | 85.85 | 88.40 | 1,928,519 | -4.10(-4.43%) |
Feb 02, 2018 | 101.67 | 101.67 | 91.65 | 92.50 | 2,737,469 | -8.93(-8.80%) |
Feb 01, 2018 | 100.59 | 102.30 | 99.94 | 101.43 | 1,559,317 | +0.56(+0.56%) |
Jan 31, 2018 | 101.82 | 103.66 | 100.81 | 100.86 | 1,556,678 | +0.40(+0.40%) |
Jan 30, 2018 | 99.96 | 100.69 | 99.74 | 100.46 | 1,061,531 | -0.30(-0.29%) |
Jan 29, 2018 | 100.22 | 101.94 | 100.22 | 100.76 | 904,169 | +0.83(+0.83%) |
Jan 26, 2018 | 99.24 | 100.05 | 98.49 | 99.93 | 859,965 | +0.88(+0.89%) |
Jan 25, 2018 | 98.83 | 99.36 | 98.21 | 99.05 | 753,253 | +0.67(+0.68%) |
Jan 24, 2018 | 98.32 | 99.08 | 97.74 | 98.38 | 845,010 | +0.25(+0.25%) |
Jan 23, 2018 | 98.88 | 99.16 | 97.48 | 98.14 | 732,970 | -0.45(-0.46%) |
Jan 22, 2018 | 97.28 | 98.62 | 96.75 | 98.59 | 558,805 | +1.42(+1.46%) |
Jan 19, 2018 | 96.97 | 97.97 | 96.62 | 97.17 | 1,277,919 | +0.94(+0.97%) |
Jan 18, 2018 | 97.89 | 97.89 | 96.15 | 96.23 | 1,131,668 | -1.07(-1.10%) |
Jan 17, 2018 | 96.48 | 97.58 | 96.21 | 97.31 | 1,327,798 | +1.47(+1.53%) |
Jan 16, 2018 | 96.07 | 97.72 | 95.47 | 95.84 | 1,497,082 | +0.70(+0.74%) |
Jan 12, 2018 | 95.14 | 95.14 | 95.14 | 0 | +2.36(+2.55%) | |
Jan 11, 2018 | 91.81 | 92.78 | 91.36 | 92.78 | 1,413,122 | +1.42(+1.55%) |
Jan 10, 2018 | 91.16 | 91.76 | 90.90 | 91.36 | 896,296 | +0.06(+0.06%) |
Jan 09, 2018 | 90.93 | 91.80 | 90.75 | 91.30 | 981,422 | +0.56(+0.62%) |
Jan 08, 2018 | 88.93 | 90.85 | 88.54 | 90.74 | 794,862 | +2.14(+2.41%) |
Jan 05, 2018 | 87.37 | 88.62 | 86.78 | 88.60 | 1,011,348 | +1.67(+1.92%) |
Jan 04, 2018 | 86.05 | 87.24 | 85.81 | 86.93 | 875,847 | +1.16(+1.36%) |
Jan 03, 2018 | 86.01 | 86.35 | 85.36 | 85.77 | 582,487 | -0.34(-0.39%) |
Jan 02, 2018 | 86.15 | 86.37 | 85.66 | 86.10 | 582,821 | +0.13(+0.15%) |
Dec 29, 2017 | 85.98 | 85.98 | 85.98 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 85.91 | 86.02 | 85.41 | 85.96 | 559,433 | +0.01(+0.01%) |
Dec 27, 2017 | 85.82 | 85.95 | 85.31 | 85.95 | 419,043 | +0.43(+0.51%) |
Dec 26, 2017 | 85.43 | 86.33 | 85.19 | 85.51 | 658,877 | +0.06(+0.07%) |
Dec 22, 2017 | 85.10 | 85.50 | 84.46 | 85.45 | 602,222 | +0.34(+0.41%) |
Dec 21, 2017 | 84.67 | 85.37 | 84.25 | 85.11 | 731,017 | +0.62(+0.73%) |
Dec 20, 2017 | 84.34 | 84.61 | 84.03 | 84.49 | 680,099 | +0.35(+0.42%) |
Dec 19, 2017 | 84.15 | 84.57 | 84.00 | 84.13 | 734,537 | -0.02(-0.02%) |
Dec 18, 2017 | 84.72 | 84.72 | 84.00 | 84.15 | 631,546 | +0.01(+0.01%) |
Dec 15, 2017 | 83.63 | 84.50 | 83.63 | 84.14 | 1,085,824 | +0.76(+0.91%) |
Dec 14, 2017 | 83.24 | 84.04 | 83.01 | 83.38 | 795,911 | +0.05(+0.06%) |
Dec 13, 2017 | 83.28 | 84.42 | 82.96 | 83.33 | 1,279,539 | +0.08(+0.09%) |
Dec 12, 2017 | 82.80 | 83.47 | 82.35 | 83.26 | 980,146 | +0.76(+0.92%) |
Dec 11, 2017 | 83.34 | 83.54 | 82.18 | 82.50 | 817,719 | -1.11(-1.33%) |
Dec 08, 2017 | 83.08 | 83.61 | 82.54 | 83.61 | 513,216 | +0.78(+0.94%) |
Dec 07, 2017 | 82.47 | 83.23 | 82.41 | 82.83 | 967,000 | +0.51(+0.62%) |
Dec 06, 2017 | 80.90 | 82.62 | 80.87 | 82.32 | 1,075,583 | +1.38(+1.70%) |
Dec 05, 2017 | 82.61 | 82.92 | 80.69 | 80.94 | 1,015,680 | -1.73(-2.10%) |
Dec 04, 2017 | 82.39 | 83.57 | 82.30 | 82.68 | 1,736,242 | +1.01(+1.24%) |
Dec 01, 2017 | 82.80 | 83.07 | 80.78 | 81.66 | 1,172,750 | -1.26(-1.52%) |
Nov 30, 2017 | 82.78 | 83.62 | 82.45 | 82.92 | 6,201,663 | +0.73(+0.89%) |
Nov 29, 2017 | 81.93 | 82.26 | 81.29 | 82.19 | 1,070,752 | +0.33(+0.41%) |
Nov 28, 2017 | 81.12 | 81.88 | 80.63 | 81.86 | 1,141,815 | +0.84(+1.03%) |
Nov 27, 2017 | 81.10 | 81.36 | 80.38 | 81.02 | 921,791 | -0.02(-0.02%) |
Nov 24, 2017 | 81.54 | 82.14 | 80.95 | 81.04 | 617,383 | -0.52(-0.64%) |
Nov 22, 2017 | 81.79 | 81.79 | 81.01 | 81.56 | 737,988 | +0.16(+0.19%) |
Nov 21, 2017 | 80.58 | 81.48 | 79.86 | 81.41 | 1,428,346 | +1.41(+1.76%) |
Nov 20, 2017 | 79.85 | 80.81 | 79.74 | 80.00 | 982,179 | +0.54(+0.68%) |
Nov 17, 2017 | 79.19 | 79.73 | 78.79 | 79.46 | 1,059,413 | -0.01(-0.01%) |
Nov 16, 2017 | 78.94 | 79.57 | 78.69 | 79.47 | 746,089 | +0.83(+1.05%) |
Nov 15, 2017 | 79.17 | 79.59 | 78.34 | 78.64 | 758,309 | -0.94(-1.17%) |
Nov 14, 2017 | 79.30 | 80.55 | 78.97 | 79.58 | 1,200,649 | +0.59(+0.75%) |
Nov 13, 2017 | 78.99 | 79.17 | 78.42 | 78.98 | 836,829 | -0.44(-0.56%) |
Nov 10, 2017 | 79.02 | 80.12 | 78.69 | 79.43 | 526,562 | +0.49(+0.62%) |
Nov 09, 2017 | 80.97 | 81.15 | 78.68 | 78.94 | 907,588 | -2.15(-2.65%) |
Nov 08, 2017 | 81.40 | 81.47 | 80.59 | 81.08 | 673,070 | -0.12(-0.15%) |
Nov 07, 2017 | 82.82 | 83.41 | 80.98 | 81.20 | 1,046,309 | -0.71(-0.87%) |
Nov 06, 2017 | 80.90 | 82.09 | 80.89 | 81.91 | 673,354 | +0.81(+1.00%) |
Nov 03, 2017 | 81.50 | 81.82 | 80.91 | 81.10 | 1,395,341 | -0.22(-0.27%) |
Nov 02, 2017 | 78.31 | 81.74 | 77.86 | 81.32 | 1,361,494 | +3.36(+4.31%) |
Nov 01, 2017 | 75.69 | 78.93 | 74.80 | 77.96 | 2,178,603 | -0.88(-1.11%) |
Oct 31, 2017 | 79.42 | 80.05 | 78.77 | 78.84 | 1,639,081 | -0.31(-0.39%) |
Oct 30, 2017 | 78.52 | 79.23 | 77.85 | 79.14 | 856,216 | +0.28(+0.35%) |
Oct 27, 2017 | 78.33 | 78.96 | 77.57 | 78.87 | 750,608 | +0.45(+0.58%) |
Oct 26, 2017 | 79.45 | 79.66 | 78.25 | 78.41 | 639,537 | -0.94(-1.18%) |
Oct 25, 2017 | 79.66 | 79.74 | 78.90 | 79.35 | 1,180,347 | -0.25(-0.31%) |
Oct 24, 2017 | 79.02 | 79.68 | 78.85 | 79.59 | 524,197 | +0.76(+0.96%) |
Oct 23, 2017 | 79.62 | 79.79 | 78.78 | 78.84 | 560,285 | -0.85(-1.06%) |
Oct 20, 2017 | 77.76 | 79.77 | 77.60 | 79.68 | 678,205 | +2.16(+2.78%) |
Oct 19, 2017 | 77.77 | 77.87 | 76.65 | 77.53 | 794,018 | -0.70(-0.89%) |
Oct 18, 2017 | 78.30 | 78.48 | 77.85 | 78.23 | 631,026 | +0.40(+0.52%) |
Oct 17, 2017 | 78.31 | 78.32 | 77.61 | 77.82 | 735,239 | -0.52(-0.67%) |
Oct 16, 2017 | 78.25 | 78.69 | 77.89 | 78.34 | 733,466 | +0.06(+0.08%) |
Oct 13, 2017 | 78.10 | 78.94 | 77.75 | 78.29 | 918,844 | +0.34(+0.44%) |
Oct 12, 2017 | 77.48 | 78.32 | 77.46 | 77.94 | 633,175 | +0.45(+0.58%) |
Oct 11, 2017 | 78.30 | 78.32 | 77.28 | 77.49 | 924,382 | -0.84(-1.07%) |
Oct 10, 2017 | 78.23 | 78.58 | 77.93 | 78.33 | 757,699 | +0.28(+0.35%) |
Oct 09, 2017 | 77.62 | 78.56 | 77.62 | 78.05 | 898,245 | +0.67(+0.86%) |
Oct 06, 2017 | 77.07 | 77.61 | 76.96 | 77.38 | 496,031 | -0.06(-0.08%) |
Oct 05, 2017 | 77.72 | 78.45 | 77.33 | 77.44 | 696,056 | -0.22(-0.28%) |
Oct 04, 2017 | 76.60 | 77.72 | 76.58 | 77.66 | 1,772,878 | +1.21(+1.58%) |
Oct 03, 2017 | 77.61 | 77.78 | 76.16 | 76.45 | 991,604 | -0.91(-1.17%) |
Oct 02, 2017 | 77.02 | 77.35 | 76.07 | 77.35 | 891,676 | +0.86(+1.12%) |
Sep 29, 2017 | 76.61 | 76.66 | 75.85 | 76.49 | 985,502 | +0.12(+0.15%) |
Sep 28, 2017 | 77.27 | 78.04 | 76.33 | 76.38 | 986,671 | -0.53(-0.69%) |
Sep 27, 2017 | 76.75 | 77.32 | 76.32 | 76.91 | 899,974 | +0.46(+0.61%) |
Sep 26, 2017 | 77.41 | 78.01 | 75.97 | 76.45 | 1,074,153 | -0.39(-0.51%) |
Sep 25, 2017 | 77.19 | 77.23 | 76.21 | 76.84 | 616,159 | -0.37(-0.48%) |
Sep 22, 2017 | 77.72 | 77.82 | 77.08 | 77.21 | 527,278 | -0.44(-0.57%) |
Sep 21, 2017 | 77.08 | 77.96 | 77.02 | 77.66 | 549,773 | +0.75(+0.97%) |
Sep 20, 2017 | 76.88 | 76.97 | 76.36 | 76.91 | 731,195 | +0.16(+0.21%) |
Sep 19, 2017 | 76.54 | 76.91 | 76.22 | 76.75 | 572,836 | +0.23(+0.30%) |
Sep 18, 2017 | 76.28 | 76.61 | 75.73 | 76.52 | 919,122 | +0.62(+0.82%) |
Sep 15, 2017 | 75.28 | 75.95 | 75.08 | 75.90 | 1,447,678 | +0.77(+1.02%) |
Sep 14, 2017 | 73.93 | 75.59 | 73.89 | 75.14 | 1,942,522 | +1.10(+1.49%) |
Sep 13, 2017 | 74.67 | 72.79 | 74.04 | 1,338,257 | +0.60(+0.82%) | |
Sep 12, 2017 | 74.17 | 74.17 | 73.17 | 73.44 | 1,205,310 | -0.55(-0.74%) |
Sep 11, 2017 | 74.52 | 74.70 | 73.90 | 73.99 | 1,269,161 | -0.28(-0.37%) |
Sep 08, 2017 | 73.82 | 74.85 | 73.79 | 74.26 | 919,753 | +0.04(+0.05%) |
Sep 07, 2017 | 73.00 | 74.33 | 72.50 | 74.22 | 936,133 | +1.12(+1.53%) |
Sep 06, 2017 | 73.48 | 73.71 | 72.69 | 73.10 | 1,199,069 | -0.06(-0.08%) |
Sep 05, 2017 | 73.02 | 73.59 | 72.64 | 73.16 | 938,013 | -0.01(-0.01%) |
Sep 01, 2017 | 73.30 | 73.47 | 73.03 | 73.17 | 508,596 | -0.06(-0.08%) |
Aug 31, 2017 | 72.35 | 73.30 | 72.24 | 73.23 | 968,162 | +1.03(+1.43%) |
Aug 30, 2017 | 71.38 | 72.41 | 71.06 | 72.20 | 758,500 | +0.79(+1.10%) |
Aug 29, 2017 | 70.25 | 71.44 | 70.01 | 71.41 | 897,928 | +0.92(+1.31%) |
Aug 28, 2017 | 70.64 | 70.71 | 69.90 | 70.49 | 927,499 | +0.06(+0.08%) |
Aug 25, 2017 | 69.66 | 70.88 | 69.52 | 70.43 | 1,222,426 | +1.05(+1.52%) |
Aug 24, 2017 | 69.73 | 70.12 | 69.28 | 69.38 | 515,574 | -0.11(-0.16%) |
Aug 23, 2017 | 69.44 | 69.94 | 68.95 | 69.48 | 660,168 | -0.26(-0.37%) |
Aug 22, 2017 | 69.44 | 69.89 | 69.37 | 69.74 | 571,981 | +0.56(+0.81%) |
Aug 21, 2017 | 69.14 | 69.51 | 68.78 | 69.18 | 848,485 | +0.23(+0.33%) |
Aug 18, 2017 | 68.58 | 69.23 | 68.37 | 68.95 | 854,607 | +0.12(+0.17%) |
Aug 17, 2017 | 68.81 | 69.46 | 68.67 | 68.84 | 1,159,327 | -0.16(-0.23%) |
Aug 16, 2017 | 69.44 | 69.78 | 68.82 | 68.99 | 709,525 | -0.11(-0.16%) |
Aug 15, 2017 | 68.70 | 69.30 | 67.74 | 69.10 | 1,692,831 | +0.48(+0.70%) |
Aug 14, 2017 | 68.39 | 69.12 | 68.22 | 68.62 | 1,830,769 | +0.88(+1.31%) |
Aug 11, 2017 | 67.42 | 67.90 | 67.18 | 67.73 | 2,010,466 | +0.10(+0.15%) |
Aug 10, 2017 | 69.33 | 69.40 | 67.63 | 67.64 | 895,792 | -0.91(-1.33%) |
Aug 09, 2017 | 69.44 | 69.55 | 68.34 | 68.55 | 1,161,233 | -0.99(-1.43%) |
Aug 08, 2017 | 70.02 | 70.50 | 69.38 | 69.54 | 1,211,155 | -0.54(-0.77%) |
Aug 07, 2017 | 70.39 | 71.03 | 69.86 | 70.08 | 1,275,199 | -0.08(-0.11%) |
Aug 04, 2017 | 71.17 | 71.19 | 69.98 | 70.16 | 1,868,156 | -0.61(-0.86%) |
Aug 03, 2017 | 71.35 | 72.60 | 70.08 | 70.77 | 3,176,151 | +0.28(+0.39%) |
Aug 02, 2017 | 67.81 | 71.65 | 65.87 | 70.50 | 8,238,338 | +10.53(+17.55%) |
Aug 01, 2017 | 59.59 | 60.11 | 58.75 | 59.97 | 1,492,675 | +0.57(+0.96%) |
Jul 31, 2017 | 60.00 | 60.18 | 59.23 | 59.40 | 559,923 | -0.45(-0.76%) |
Jul 28, 2017 | 58.96 | 59.92 | 58.85 | 59.85 | 584,454 | +0.84(+1.42%) |
Jul 27, 2017 | 59.74 | 59.74 | 58.66 | 59.02 | 424,443 | -0.56(-0.94%) |
Jul 26, 2017 | 60.34 | 60.34 | 59.31 | 59.58 | 596,738 | -0.22(-0.36%) |
Jul 25, 2017 | 60.23 | 60.37 | 59.57 | 59.79 | 698,222 | -0.10(-0.16%) |
Jul 24, 2017 | 59.81 | 59.98 | 59.69 | 59.89 | 582,341 | +0.09(+0.15%) |
Jul 21, 2017 | 59.51 | 60.05 | 59.33 | 59.80 | 376,439 | +0.04(+0.07%) |
Jul 20, 2017 | 60.11 | 60.28 | 59.63 | 59.76 | 593,356 | -0.19(-0.31%) |
Jul 19, 2017 | 59.66 | 60.27 | 59.57 | 59.95 | 998,414 | +0.57(+0.96%) |
Jul 18, 2017 | 59.41 | 59.66 | 59.12 | 59.38 | 663,327 | -0.07(-0.12%) |
Jul 17, 2017 | 59.77 | 59.79 | 59.22 | 59.45 | 774,404 | -0.08(-0.13%) |
Jul 14, 2017 | 59.16 | 59.92 | 59.02 | 59.53 | 1,104,258 | +0.52(+0.88%) |
Jul 13, 2017 | 59.21 | 59.31 | 58.76 | 59.01 | 911,389 | +0.06(+0.10%) |
Jul 12, 2017 | 58.98 | 59.42 | 58.50 | 58.95 | 1,149,886 | +0.27(+0.45%) |
Jul 11, 2017 | 58.16 | 58.86 | 57.89 | 58.68 | 804,373 | +0.71(+1.22%) |
Jul 10, 2017 | 57.75 | 58.20 | 57.40 | 57.97 | 609,863 | +0.04(+0.07%) |
Jul 07, 2017 | 57.45 | 58.06 | 57.25 | 57.93 | 509,658 | +0.65(+1.13%) |
Jul 06, 2017 | 58.01 | 58.24 | 57.23 | 57.29 | 901,294 | -0.86(-1.47%) |
Jul 05, 2017 | 57.40 | 58.27 | 57.28 | 58.14 | 690,061 | +0.75(+1.30%) |
Jul 03, 2017 | 57.02 | 57.84 | 57.01 | 57.39 | 448,470 | +0.44(+0.78%) |
Jun 30, 2017 | 56.54 | 57.14 | 56.38 | 56.95 | 763,444 | +0.66(+1.17%) |
Jun 29, 2017 | 56.96 | 57.01 | 55.78 | 56.29 | 869,987 | -0.62(-1.09%) |
Jun 28, 2017 | 56.08 | 57.14 | 56.08 | 56.91 | 1,028,230 | +1.17(+2.10%) |
Jun 27, 2017 | 55.12 | 55.98 | 55.04 | 55.74 | 898,360 | +0.60(+1.09%) |
Jun 26, 2017 | 55.21 | 55.75 | 54.96 | 55.14 | 936,457 | +0.02(+0.04%) |
Jun 23, 2017 | 55.46 | 55.64 | 54.51 | 55.12 | 3,475,332 | -0.60(-1.08%) |
Jun 22, 2017 | 56.20 | 56.41 | 55.53 | 55.72 | 676,696 | -0.52(-0.93%) |
Jun 21, 2017 | 56.64 | 57.00 | 56.08 | 56.24 | 700,727 | -0.37(-0.66%) |
Jun 20, 2017 | 56.83 | 57.21 | 56.50 | 56.62 | 914,470 | -0.29(-0.50%) |
Jun 19, 2017 | 56.99 | 57.22 | 56.41 | 56.90 | 1,023,044 | +0.07(+0.12%) |
Jun 16, 2017 | 56.93 | 57.02 | 56.32 | 56.83 | 1,040,437 | +0.00(+0.00%) |
Jun 15, 2017 | 55.93 | 56.84 | 55.53 | 56.83 | 760,971 | +0.55(+0.98%) |
Jun 14, 2017 | 56.45 | 56.63 | 55.75 | 56.28 | 940,815 | -0.07(-0.12%) |
Jun 13, 2017 | 55.79 | 56.64 | 55.63 | 56.35 | 826,098 | +0.61(+1.09%) |
Jun 12, 2017 | 56.82 | 57.10 | 55.06 | 55.74 | 1,706,208 | -1.06(-1.87%) |
Jun 09, 2017 | 56.84 | 57.21 | 56.58 | 56.80 | 1,020,080 | +0.29(+0.52%) |
Jun 08, 2017 | 56.31 | 56.76 | 56.18 | 56.51 | 1,072,935 | +0.31(+0.56%) |
Jun 07, 2017 | 56.08 | 56.59 | 56.00 | 56.20 | 1,737,696 | +0.23(+0.40%) |
Jun 06, 2017 | 55.43 | 56.47 | 55.14 | 55.97 | 1,407,399 | +0.36(+0.65%) |
Jun 05, 2017 | 56.03 | 56.71 | 55.59 | 55.61 | 1,506,977 | -0.31(-0.56%) |
Jun 02, 2017 | 54.80 | 56.13 | 54.60 | 55.92 | 872,299 | +1.04(+1.90%) |
Jun 01, 2017 | 53.59 | 55.66 | 53.22 | 54.88 | 1,878,386 | +1.41(+2.64%) |
May 31, 2017 | 52.82 | 53.58 | 52.60 | 53.47 | 784,158 | +0.21(+0.39%) |
May 30, 2017 | 53.61 | 53.72 | 52.93 | 53.26 | 676,180 | -0.37(-0.70%) |
May 26, 2017 | 53.68 | 53.96 | 53.59 | 53.63 | 735,802 | -0.09(-0.16%) |
May 25, 2017 | 53.39 | 53.86 | 53.06 | 53.72 | 769,163 | +0.45(+0.85%) |
May 24, 2017 | 53.07 | 53.42 | 52.92 | 53.27 | 1,130,546 | +0.25(+0.46%) |
May 23, 2017 | 52.99 | 53.10 | 52.47 | 53.03 | 533,445 | +0.13(+0.24%) |
May 22, 2017 | 52.80 | 53.35 | 52.49 | 52.90 | 625,027 | +0.52(+0.99%) |
May 19, 2017 | 52.03 | 52.83 | 52.03 | 52.38 | 656,487 | +0.41(+0.79%) |
May 18, 2017 | 51.81 | 52.46 | 50.88 | 51.97 | 773,060 | -0.03(-0.06%) |
May 17, 2017 | 52.47 | 52.79 | 51.97 | 52.00 | 1,343,271 | -1.25(-2.34%) |
May 16, 2017 | 53.25 | 53.28 | 52.87 | 53.24 | 794,044 | +0.19(+0.35%) |
May 15, 2017 | 53.07 | 53.29 | 52.91 | 53.06 | 1,015,932 | -0.04(-0.07%) |
May 12, 2017 | 52.73 | 53.21 | 52.73 | 53.09 | 916,297 | +0.11(+0.20%) |
May 11, 2017 | 53.31 | 53.42 | 52.51 | 52.99 | 838,149 | -0.59(-1.10%) |
May 10, 2017 | 53.93 | 54.02 | 52.86 | 53.58 | 2,149,670 | -0.20(-0.37%) |
May 09, 2017 | 52.97 | 54.05 | 52.62 | 53.77 | 1,841,718 | +1.78(+3.42%) |
May 08, 2017 | 52.93 | 52.98 | 51.95 | 52.00 | 855,470 | -0.92(-1.74%) |
May 05, 2017 | 53.17 | 53.23 | 52.36 | 52.92 | 1,170,056 | -0.02(-0.04%) |
May 04, 2017 | 52.16 | 53.42 | 51.78 | 52.94 | 2,038,713 | +0.63(+1.20%) |
May 03, 2017 | 57.24 | 57.97 | 52.02 | 52.31 | 3,794,747 | -4.89(-8.54%) |
May 02, 2017 | 56.17 | 57.28 | 56.15 | 57.20 | 1,377,603 | +1.02(+1.82%) |