Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 113.45 | 115.20 | 112.77 | 113.43 | 757,302 | +0.72(+0.63%) |
Apr 27, 2018 | 113.62 | 113.69 | 110.78 | 112.71 | 493,491 | +0.09(+0.08%) |
Apr 26, 2018 | 111.32 | 113.43 | 110.50 | 112.62 | 450,604 | +2.60(+2.36%) |
Apr 25, 2018 | 109.79 | 110.15 | 106.75 | 110.02 | 622,242 | +0.23(+0.21%) |
Apr 24, 2018 | 114.13 | 115.83 | 108.66 | 109.79 | 1,139,052 | -3.50(-3.09%) |
Apr 23, 2018 | 114.66 | 114.97 | 112.93 | 113.29 | 762,967 | -1.68(-1.46%) |
Apr 20, 2018 | 115.38 | 115.91 | 113.59 | 114.97 | 688,146 | -0.99(-0.86%) |
Apr 19, 2018 | 116.00 | 116.89 | 114.81 | 115.96 | 438,213 | -0.85(-0.73%) |
Apr 18, 2018 | 115.96 | 117.64 | 114.26 | 116.82 | 685,535 | +1.58(+1.37%) |
Apr 17, 2018 | 112.17 | 116.20 | 112.00 | 115.24 | 994,319 | +3.99(+3.59%) |
Apr 16, 2018 | 110.24 | 111.75 | 108.82 | 111.24 | 556,578 | +2.04(+1.86%) |
Apr 13, 2018 | 111.73 | 112.28 | 108.09 | 109.21 | 749,333 | -1.49(-1.35%) |
Apr 12, 2018 | 110.51 | 111.85 | 109.78 | 110.70 | 593,621 | -0.81(-0.72%) |
Apr 11, 2018 | 110.05 | 112.94 | 109.85 | 111.50 | 446,468 | +1.22(+1.11%) |
Apr 10, 2018 | 109.20 | 110.81 | 107.46 | 110.28 | 440,844 | +3.23(+3.02%) |
Apr 09, 2018 | 107.58 | 109.49 | 106.94 | 107.05 | 513,357 | +0.61(+0.57%) |
Apr 06, 2018 | 106.83 | 108.50 | 105.64 | 106.45 | 583,149 | -1.41(-1.31%) |
Apr 05, 2018 | 108.28 | 109.38 | 107.21 | 107.86 | 560,333 | +0.73(+0.68%) |
Apr 04, 2018 | 100.88 | 107.52 | 100.86 | 107.13 | 473,653 | +3.08(+2.96%) |
Apr 03, 2018 | 104.06 | 104.94 | 102.48 | 104.05 | 605,633 | +0.88(+0.86%) |
Apr 02, 2018 | 105.58 | 106.86 | 101.30 | 103.17 | 847,383 | -3.49(-3.27%) |
Mar 29, 2018 | 106.66 | 106.66 | 106.66 | 0 | +2.20(+2.10%) | |
Mar 28, 2018 | 106.72 | 107.26 | 103.13 | 104.46 | 1,108,402 | -2.42(-2.27%) |
Mar 27, 2018 | 113.98 | 114.69 | 106.03 | 106.88 | 957,538 | -6.20(-5.48%) |
Mar 26, 2018 | 108.28 | 113.36 | 108.05 | 113.08 | 1,027,385 | +7.02(+6.62%) |
Mar 23, 2018 | 108.28 | 110.77 | 105.89 | 106.06 | 1,268,740 | -3.91(-3.56%) |
Mar 22, 2018 | 110.87 | 111.94 | 109.10 | 109.97 | 633,265 | -2.26(-2.02%) |
Mar 21, 2018 | 110.34 | 113.15 | 109.75 | 112.24 | 642,312 | +1.90(+1.72%) |
Mar 20, 2018 | 107.32 | 110.91 | 107.03 | 110.34 | 399,451 | +3.04(+2.83%) |
Mar 19, 2018 | 108.47 | 109.16 | 105.43 | 107.30 | 598,069 | -1.93(-1.76%) |
Mar 16, 2018 | 109.05 | 109.62 | 107.61 | 109.23 | 939,006 | +0.16(+0.15%) |
Mar 15, 2018 | 110.54 | 110.65 | 107.88 | 109.07 | 508,696 | -1.42(-1.29%) |
Mar 14, 2018 | 109.61 | 111.44 | 108.63 | 110.49 | 378,321 | +1.72(+1.58%) |
Mar 13, 2018 | 110.23 | 110.66 | 108.00 | 108.77 | 501,495 | -0.68(-0.62%) |
Mar 12, 2018 | 109.25 | 110.58 | 108.17 | 109.45 | 463,436 | +0.24(+0.22%) |
Mar 09, 2018 | 109.25 | 109.50 | 107.47 | 109.21 | 662,358 | +0.61(+0.57%) |
Mar 08, 2018 | 107.69 | 108.98 | 106.94 | 108.59 | 495,436 | +1.83(+1.71%) |
Mar 07, 2018 | 107.43 | 106.77 | 626,707 | +1.63(+1.55%) | ||
Mar 06, 2018 | 104.19 | 105.67 | 103.08 | 105.14 | 653,393 | +1.53(+1.48%) |
Mar 05, 2018 | 101.59 | 104.33 | 101.11 | 103.61 | 777,456 | +1.80(+1.77%) |
Mar 02, 2018 | 96.89 | 102.01 | 96.26 | 101.81 | 723,087 | +3.72(+3.80%) |
Mar 01, 2018 | 98.58 | 99.17 | 96.00 | 98.08 | 663,728 | -0.16(-0.16%) |
Feb 28, 2018 | 98.93 | 100.74 | 98.20 | 98.24 | 460,264 | -0.70(-0.70%) |
Feb 27, 2018 | 98.82 | 100.50 | 98.52 | 98.94 | 729,228 | +0.13(+0.13%) |
Feb 26, 2018 | 98.32 | 99.27 | 97.89 | 98.81 | 532,950 | +1.06(+1.09%) |
Feb 23, 2018 | 96.20 | 97.76 | 95.37 | 97.75 | 425,303 | +2.29(+2.40%) |
Feb 22, 2018 | 95.18 | 96.31 | 94.63 | 95.45 | 365,234 | +0.49(+0.51%) |
Feb 21, 2018 | 95.35 | 96.89 | 94.94 | 94.97 | 603,230 | -0.14(-0.15%) |
Feb 20, 2018 | 93.61 | 96.45 | 92.36 | 95.11 | 727,588 | +0.85(+0.91%) |
Feb 16, 2018 | 94.25 | 94.25 | 94.25 | 0 | -0.11(-0.12%) | |
Feb 15, 2018 | 92.22 | 95.00 | 90.90 | 94.36 | 916,618 | +2.91(+3.18%) |
Feb 14, 2018 | 87.88 | 91.97 | 87.62 | 91.45 | 1,329,006 | +3.16(+3.58%) |
Feb 13, 2018 | 88.61 | 88.29 | 1,015,754 | +4.36(+5.19%) | ||
Feb 12, 2018 | 83.55 | 84.58 | 82.83 | 83.93 | 958,799 | +1.15(+1.39%) |
Feb 09, 2018 | 83.44 | 84.15 | 79.84 | 82.78 | 1,345,527 | +0.45(+0.54%) |
Feb 08, 2018 | 84.84 | 85.12 | 82.35 | 82.33 | 1,162,350 | -1.59(-1.89%) |
Feb 07, 2018 | 86.29 | 87.40 | 81.54 | 83.92 | 2,027,142 | -2.10(-2.44%) |
Feb 06, 2018 | 86.84 | 83.50 | 86.02 | 1,466,169 | +1.20(+1.42%) | |
Feb 05, 2018 | 86.70 | 88.25 | 82.91 | 84.82 | 1,191,433 | -3.13(-3.56%) |
Feb 02, 2018 | 88.98 | 89.37 | 87.50 | 87.94 | 949,304 | -1.61(-1.80%) |
Feb 01, 2018 | 90.62 | 91.49 | 89.33 | 89.55 | 533,973 | -1.46(-1.60%) |
Jan 31, 2018 | 91.38 | 92.56 | 90.23 | 91.01 | 533,499 | +0.24(+0.26%) |
Jan 30, 2018 | 90.68 | 92.36 | 90.01 | 90.78 | 507,592 | -1.24(-1.35%) |
Jan 29, 2018 | 92.33 | 92.72 | 90.88 | 92.02 | 519,794 | -0.29(-0.31%) |
Jan 26, 2018 | 90.14 | 92.45 | 89.63 | 92.30 | 813,818 | +3.03(+3.39%) |
Jan 25, 2018 | 90.42 | 90.65 | 88.94 | 89.28 | 493,140 | -0.68(-0.75%) |
Jan 24, 2018 | 91.81 | 92.13 | 89.63 | 89.95 | 1,453,735 | -1.40(-1.53%) |
Jan 23, 2018 | 92.57 | 92.97 | 91.33 | 91.35 | 919,274 | -0.33(-0.36%) |
Jan 22, 2018 | 90.71 | 92.18 | 89.95 | 91.68 | 1,129,191 | +1.11(+1.23%) |
Jan 19, 2018 | 88.76 | 91.16 | 88.43 | 90.57 | 778,630 | +2.06(+2.32%) |
Jan 18, 2018 | 87.92 | 89.29 | 86.95 | 88.51 | 609,406 | +0.76(+0.87%) |
Jan 17, 2018 | 87.34 | 88.10 | 86.48 | 87.75 | 468,255 | +1.39(+1.61%) |
Jan 16, 2018 | 89.38 | 90.29 | 86.04 | 86.36 | 921,195 | -1.79(-2.03%) |
Jan 12, 2018 | 88.14 | 88.14 | 88.14 | 0 | +4.22(+5.03%) | |
Jan 11, 2018 | 83.94 | 84.81 | 83.19 | 83.92 | 880,299 | +0.12(+0.14%) |
Jan 10, 2018 | 83.80 | 353,129 | -0.34(-0.40%) | |||
Jan 09, 2018 | 84.42 | 84.68 | 83.75 | 84.14 | 376,655 | +0.08(+0.09%) |
Jan 08, 2018 | 83.33 | 84.38 | 82.68 | 84.06 | 379,570 | +0.75(+0.91%) |
Jan 05, 2018 | 83.43 | 83.97 | 82.66 | 83.31 | 363,377 | +0.76(+0.93%) |
Jan 04, 2018 | 81.05 | 82.92 | 81.04 | 82.54 | 464,554 | +2.07(+2.57%) |
Jan 03, 2018 | 79.96 | 81.69 | 79.96 | 80.48 | 319,420 | +0.59(+0.73%) |
Jan 02, 2018 | 79.92 | 79.96 | 78.64 | 79.89 | 547,809 | +0.11(+0.14%) |
Dec 29, 2017 | 79.78 | 79.78 | 79.78 | 0 | -0.42(-0.52%) | |
Dec 28, 2017 | 80.66 | 80.66 | 79.86 | 80.20 | 213,023 | -0.53(-0.65%) |
Dec 27, 2017 | 80.30 | 81.28 | 79.97 | 80.72 | 253,996 | +0.57(+0.71%) |
Dec 26, 2017 | 79.71 | 80.50 | 78.97 | 80.16 | 205,006 | -0.01(-0.01%) |
Dec 22, 2017 | 81.08 | 81.08 | 79.88 | 80.17 | 295,475 | -0.93(-1.15%) |
Dec 21, 2017 | 81.82 | 82.06 | 80.78 | 81.10 | 303,754 | -0.67(-0.81%) |
Dec 20, 2017 | 82.29 | 82.49 | 80.73 | 81.77 | 406,336 | -0.18(-0.22%) |
Dec 19, 2017 | 82.00 | 83.27 | 81.69 | 81.95 | 497,401 | -0.26(-0.31%) |
Dec 18, 2017 | 81.89 | 83.24 | 81.06 | 82.20 | 503,905 | +1.42(+1.76%) |
Dec 15, 2017 | 79.22 | 80.96 | 78.38 | 80.78 | 601,291 | +1.76(+2.22%) |
Dec 14, 2017 | 79.30 | 79.93 | 78.93 | 79.03 | 287,893 | +0.12(+0.15%) |
Dec 13, 2017 | 77.53 | 79.19 | 77.53 | 78.91 | 474,940 | +1.52(+1.96%) |
Dec 12, 2017 | 78.81 | 79.72 | 77.34 | 77.39 | 443,979 | -1.61(-2.04%) |
Dec 11, 2017 | 78.32 | 79.56 | 78.00 | 79.00 | 568,308 | +0.87(+1.12%) |
Dec 08, 2017 | 78.46 | 79.09 | 78.00 | 78.12 | 548,449 | +0.00(+0.00%) |
Dec 07, 2017 | 76.52 | 78.20 | 76.49 | 487,214 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.25 | 77.14 | 75.06 | 76.52 | 609,070 | +0.78(+1.04%) |
Dec 05, 2017 | 75.66 | 77.18 | 74.87 | 75.74 | 1,106,101 | -0.40(-0.52%) |
Dec 04, 2017 | 81.01 | 81.15 | 76.07 | 76.14 | 850,122 | -3.84(-4.81%) |
Dec 01, 2017 | 81.12 | 81.59 | 78.37 | 79.98 | 696,487 | -1.46(-1.79%) |
Nov 30, 2017 | 81.02 | 81.69 | 79.99 | 81.44 | 452,645 | +1.14(+1.42%) |
Nov 29, 2017 | 84.13 | 84.15 | 79.16 | 80.30 | 821,357 | -3.65(-4.35%) |
Nov 28, 2017 | 83.64 | 84.01 | 82.98 | 83.95 | 534,109 | +0.40(+0.48%) |
Nov 27, 2017 | 85.07 | 85.51 | 83.45 | 83.55 | 541,047 | -1.45(-1.71%) |
Nov 24, 2017 | 84.44 | 85.28 | 84.44 | 85.00 | 219,737 | +0.80(+0.96%) |
Nov 22, 2017 | 84.69 | 84.71 | 83.22 | 84.20 | 391,182 | -0.36(-0.42%) |
Nov 21, 2017 | 83.56 | 84.82 | 83.43 | 84.56 | 1,003,611 | +1.69(+2.04%) |
Nov 20, 2017 | 81.97 | 83.10 | 81.66 | 82.87 | 744,876 | +1.44(+1.77%) |
Nov 17, 2017 | 80.86 | 81.64 | 80.26 | 81.43 | 555,044 | +0.56(+0.69%) |
Nov 16, 2017 | 78.25 | 81.54 | 78.25 | 80.87 | 820,387 | +2.91(+3.73%) |
Nov 15, 2017 | 78.81 | 78.82 | 77.42 | 77.96 | 332,187 | -1.38(-1.74%) |
Nov 14, 2017 | 78.74 | 79.35 | 78.21 | 79.34 | 263,130 | +0.41(+0.52%) |
Nov 13, 2017 | 78.08 | 79.28 | 77.10 | 78.94 | 445,348 | +0.58(+0.74%) |
Nov 10, 2017 | 78.04 | 78.71 | 77.54 | 78.36 | 611,966 | +0.42(+0.54%) |
Nov 09, 2017 | 78.14 | 78.52 | 77.05 | 77.94 | 569,172 | -0.92(-1.17%) |
Nov 08, 2017 | 79.19 | 79.55 | 78.37 | 78.87 | 688,942 | -0.46(-0.58%) |
Nov 07, 2017 | 81.51 | 81.93 | 79.17 | 79.32 | 685,016 | -1.99(-2.44%) |
Nov 06, 2017 | 81.03 | 82.54 | 80.88 | 81.31 | 581,330 | +1.57(+1.97%) |
Nov 03, 2017 | 78.71 | 80.22 | 77.34 | 79.74 | 537,065 | +1.01(+1.29%) |
Nov 02, 2017 | 76.77 | 79.35 | 76.47 | 78.73 | 795,758 | +1.96(+2.55%) |
Nov 01, 2017 | 78.37 | 78.37 | 73.94 | 76.77 | 2,712,518 | -4.87(-5.96%) |
Oct 31, 2017 | 80.54 | 82.03 | 80.20 | 81.64 | 1,009,984 | +2.06(+2.58%) |
Oct 30, 2017 | 81.44 | 81.44 | 79.12 | 79.58 | 631,055 | -1.87(-2.29%) |
Oct 27, 2017 | 81.07 | 81.96 | 80.45 | 81.45 | 439,536 | +1.02(+1.27%) |
Oct 26, 2017 | 79.50 | 80.65 | 79.33 | 80.43 | 281,021 | +1.20(+1.52%) |
Oct 25, 2017 | 79.44 | 80.22 | 78.73 | 79.22 | 221,776 | -0.30(-0.37%) |
Oct 24, 2017 | 78.96 | 79.73 | 78.96 | 79.52 | 222,159 | +0.59(+0.74%) |
Oct 23, 2017 | 79.67 | 79.84 | 78.82 | 78.94 | 187,933 | -0.59(-0.74%) |
Oct 20, 2017 | 79.38 | 80.00 | 79.04 | 79.52 | 257,031 | +0.82(+1.05%) |
Oct 19, 2017 | 78.60 | 78.96 | 77.68 | 78.70 | 287,026 | -0.34(-0.43%) |
Oct 18, 2017 | 78.76 | 79.40 | 77.88 | 79.04 | 249,537 | +0.70(+0.89%) |
Oct 17, 2017 | 78.44 | 79.03 | 78.11 | 78.34 | 239,929 | -0.11(-0.14%) |
Oct 16, 2017 | 79.39 | 79.52 | 78.26 | 78.45 | 467,162 | -0.89(-1.13%) |
Oct 13, 2017 | 78.90 | 79.35 | 78.47 | 79.34 | 280,056 | +0.64(+0.81%) |
Oct 12, 2017 | 78.35 | 79.43 | 78.24 | 78.71 | 307,501 | +0.45(+0.57%) |
Oct 11, 2017 | 77.83 | 78.53 | 77.54 | 78.26 | 287,712 | +0.39(+0.50%) |
Oct 10, 2017 | 77.83 | 78.43 | 77.13 | 77.87 | 428,153 | +0.20(+0.26%) |
Oct 09, 2017 | 77.27 | 78.32 | 77.04 | 77.68 | 374,973 | +0.42(+0.54%) |
Oct 06, 2017 | 75.41 | 77.36 | 74.98 | 77.26 | 469,839 | +1.75(+2.31%) |
Oct 05, 2017 | 74.22 | 75.55 | 73.60 | 75.51 | 308,322 | +1.56(+2.11%) |
Oct 04, 2017 | 74.51 | 74.76 | 73.57 | 73.95 | 314,078 | -0.59(-0.79%) |
Oct 03, 2017 | 74.31 | 75.46 | 74.09 | 74.54 | 331,901 | +0.23(+0.31%) |
Oct 02, 2017 | 74.50 | 75.37 | 73.11 | 74.31 | 475,146 | -0.14(-0.19%) |
Sep 29, 2017 | 74.20 | 74.68 | 73.87 | 74.45 | 568,215 | +0.21(+0.28%) |
Sep 28, 2017 | 74.37 | 74.60 | 73.78 | 74.24 | 368,587 | -0.26(-0.35%) |
Sep 27, 2017 | 73.04 | 75.14 | 72.98 | 74.50 | 737,641 | +1.55(+2.12%) |
Sep 26, 2017 | 74.18 | 74.18 | 72.52 | 72.95 | 484,807 | -0.76(-1.04%) |
Sep 25, 2017 | 75.53 | 75.70 | 72.54 | 73.71 | 550,825 | -1.85(-2.44%) |
Sep 22, 2017 | 75.04 | 76.23 | 74.84 | 75.56 | 406,005 | +0.29(+0.38%) |
Sep 21, 2017 | 74.29 | 75.79 | 73.59 | 75.27 | 348,415 | +0.96(+1.30%) |
Sep 20, 2017 | 74.27 | 74.55 | 73.62 | 74.31 | 186,550 | +0.04(+0.05%) |
Sep 19, 2017 | 74.74 | 74.76 | 74.11 | 74.27 | 240,851 | -0.30(-0.40%) |
Sep 18, 2017 | 74.45 | 74.92 | 74.29 | 74.57 | 302,926 | +0.29(+0.39%) |
Sep 15, 2017 | 74.48 | 74.69 | 74.01 | 74.28 | 744,779 | -0.17(-0.23%) |
Sep 14, 2017 | 74.24 | 74.58 | 73.71 | 74.45 | 277,453 | +0.04(+0.05%) |
Sep 13, 2017 | 74.48 | 74.71 | 74.09 | 74.41 | 263,325 | +0.19(+0.25%) |
Sep 12, 2017 | 74.76 | 74.79 | 73.51 | 74.22 | 338,893 | -0.54(-0.72%) |
Sep 11, 2017 | 73.65 | 74.98 | 73.43 | 74.76 | 371,406 | +1.63(+2.23%) |
Sep 08, 2017 | 73.36 | 73.67 | 72.81 | 73.13 | 257,191 | -0.23(-0.31%) |
Sep 07, 2017 | 73.23 | 74.11 | 72.80 | 73.36 | 322,165 | +0.57(+0.78%) |
Sep 06, 2017 | 74.32 | 74.41 | 72.41 | 72.79 | 391,935 | -1.35(-1.82%) |
Sep 05, 2017 | 73.99 | 74.89 | 73.25 | 74.14 | 327,677 | -0.12(-0.16%) |
Sep 01, 2017 | 74.19 | 75.03 | 74.19 | 74.26 | 552,262 | +0.16(+0.21%) |
Aug 31, 2017 | 73.04 | 74.18 | 73.04 | 74.10 | 401,183 | +1.25(+1.72%) |
Aug 30, 2017 | 71.51 | 73.07 | 71.29 | 72.85 | 422,847 | +1.41(+1.97%) |
Aug 29, 2017 | 71.42 | 72.06 | 70.91 | 71.44 | 524,678 | -0.80(-1.11%) |
Aug 28, 2017 | 72.50 | 72.61 | 71.41 | 72.24 | 401,899 | -0.03(-0.04%) |
Aug 25, 2017 | 73.27 | 73.93 | 72.21 | 72.27 | 263,375 | -0.69(-0.94%) |
Aug 24, 2017 | 73.88 | 74.12 | 72.39 | 72.96 | 436,645 | -0.52(-0.70%) |
Aug 23, 2017 | 72.72 | 74.31 | 72.05 | 73.47 | 673,619 | +0.14(+0.19%) |
Aug 22, 2017 | 71.14 | 73.57 | 71.14 | 73.34 | 583,472 | +2.55(+3.61%) |
Aug 21, 2017 | 69.74 | 70.96 | 69.52 | 70.78 | 283,726 | +1.01(+1.45%) |
Aug 18, 2017 | 69.54 | 70.34 | 69.26 | 69.77 | 331,326 | -0.20(-0.28%) |
Aug 17, 2017 | 70.51 | 71.55 | 69.90 | 69.97 | 343,629 | -0.95(-1.34%) |
Aug 16, 2017 | 71.06 | 71.57 | 70.69 | 70.92 | 277,257 | -0.12(-0.17%) |
Aug 15, 2017 | 70.60 | 71.48 | 69.86 | 71.04 | 352,989 | +0.50(+0.70%) |
Aug 14, 2017 | 69.12 | 70.61 | 69.12 | 70.54 | 357,858 | +2.06(+3.00%) |
Aug 11, 2017 | 67.18 | 68.68 | 66.88 | 68.49 | 368,508 | +0.83(+1.23%) |
Aug 10, 2017 | 68.53 | 69.02 | 67.41 | 67.65 | 585,175 | -1.40(-2.03%) |
Aug 09, 2017 | 68.72 | 70.09 | 68.69 | 69.05 | 440,749 | -0.37(-0.53%) |
Aug 08, 2017 | 69.31 | 70.23 | 68.76 | 69.42 | 341,591 | -0.09(-0.13%) |
Aug 07, 2017 | 68.73 | 69.87 | 68.53 | 69.51 | 462,465 | +0.51(+0.73%) |
Aug 04, 2017 | 69.90 | 68.73 | 69.00 | 572,484 | +0.09(+0.13%) | |
Aug 03, 2017 | 67.78 | 69.29 | 67.68 | 68.92 | 722,292 | +1.27(+1.88%) |
Aug 02, 2017 | 72.00 | 72.13 | 64.06 | 67.64 | 2,806,722 | -3.06(-4.33%) |
Aug 01, 2017 | 70.26 | 71.21 | 69.26 | 70.70 | 1,009,935 | +1.09(+1.57%) |
Jul 31, 2017 | 70.02 | 70.46 | 69.25 | 69.61 | 434,248 | -0.37(-0.53%) |
Jul 28, 2017 | 68.49 | 70.67 | 68.38 | 69.98 | 482,432 | +1.19(+1.73%) |
Jul 27, 2017 | 70.47 | 71.13 | 67.94 | 68.79 | 620,481 | -1.50(-2.13%) |
Jul 26, 2017 | 70.85 | 71.27 | 70.12 | 70.29 | 342,298 | -0.21(-0.30%) |
Jul 25, 2017 | 71.21 | 71.34 | 70.35 | 70.49 | 283,320 | -0.72(-1.00%) |
Jul 24, 2017 | 69.32 | 71.47 | 69.26 | 71.21 | 356,975 | +2.05(+2.96%) |
Jul 21, 2017 | 69.72 | 69.73 | 68.94 | 69.16 | 283,581 | -0.41(-0.59%) |
Jul 20, 2017 | 69.69 | 68.80 | 69.57 | 271,919 | +0.46(+0.66%) | |
Jul 19, 2017 | 69.15 | 69.78 | 69.06 | 69.11 | 334,597 | +0.22(+0.32%) |
Jul 18, 2017 | 68.33 | 69.40 | 68.04 | 68.90 | 436,864 | +0.37(+0.54%) |
Jul 17, 2017 | 68.45 | 68.95 | 68.21 | 68.53 | 446,880 | +0.26(+0.38%) |
Jul 14, 2017 | 68.17 | 68.76 | 67.84 | 68.27 | 320,591 | +0.26(+0.38%) |
Jul 13, 2017 | 69.50 | 69.82 | 67.79 | 68.01 | 537,535 | -1.31(-1.89%) |
Jul 12, 2017 | 68.41 | 69.87 | 68.34 | 69.32 | 560,151 | +1.56(+2.30%) |
Jul 11, 2017 | 66.54 | 68.07 | 66.54 | 67.76 | 409,619 | +1.13(+1.70%) |
Jul 10, 2017 | 66.79 | 67.31 | 66.10 | 66.63 | 482,160 | -0.55(-0.81%) |
Jul 07, 2017 | 66.15 | 67.43 | 66.12 | 67.18 | 338,079 | +1.21(+1.84%) |
Jul 06, 2017 | 65.83 | 66.49 | 65.45 | 65.97 | 314,740 | -0.30(-0.45%) |
Jul 05, 2017 | 65.65 | 67.09 | 65.65 | 66.26 | 513,947 | +0.73(+1.11%) |
Jul 03, 2017 | 68.12 | 68.12 | 65.23 | 65.54 | 423,835 | -2.40(-3.54%) |
Jun 30, 2017 | 67.30 | 68.69 | 67.07 | 67.94 | 525,773 | +0.86(+1.29%) |
Jun 29, 2017 | 68.90 | 69.04 | 66.23 | 67.08 | 799,430 | -2.17(-3.13%) |
Jun 28, 2017 | 69.14 | 69.69 | 68.07 | 69.24 | 717,599 | +0.31(+0.45%) |
Jun 27, 2017 | 71.11 | 71.46 | 68.90 | 68.94 | 618,302 | -2.34(-3.29%) |
Jun 26, 2017 | 73.06 | 73.10 | 70.82 | 71.28 | 607,345 | -1.25(-1.73%) |
Jun 23, 2017 | 71.36 | 73.11 | 71.10 | 72.53 | 1,080,628 | +1.23(+1.73%) |
Jun 22, 2017 | 71.24 | 71.66 | 70.66 | 71.30 | 572,179 | +0.21(+0.29%) |
Jun 21, 2017 | 70.33 | 71.45 | 70.32 | 71.09 | 571,379 | +1.22(+1.75%) |
Jun 20, 2017 | 70.36 | 72.30 | 69.60 | 69.87 | 966,289 | -0.49(-0.69%) |
Jun 19, 2017 | 69.58 | 70.59 | 68.91 | 70.36 | 988,775 | +1.47(+2.13%) |
Jun 16, 2017 | 67.30 | 69.24 | 67.21 | 68.89 | 1,222,908 | +1.31(+1.94%) |
Jun 15, 2017 | 65.07 | 67.60 | 64.36 | 67.57 | 649,398 | +1.45(+2.19%) |
Jun 14, 2017 | 67.37 | 67.80 | 65.22 | 66.12 | 430,732 | -0.91(-1.36%) |
Jun 13, 2017 | 67.02 | 67.32 | 65.56 | 67.04 | 522,068 | +0.92(+1.40%) |
Jun 12, 2017 | 64.55 | 66.43 | 61.74 | 66.11 | 1,056,521 | +1.00(+1.54%) |
Jun 09, 2017 | 68.71 | 69.17 | 63.70 | 65.11 | 1,131,712 | -3.43(-5.00%) |
Jun 08, 2017 | 68.21 | 68.71 | 67.56 | 68.54 | 428,712 | +0.37(+0.54%) |
Jun 07, 2017 | 67.83 | 68.47 | 67.55 | 68.17 | 433,652 | +0.49(+0.72%) |
Jun 06, 2017 | 67.71 | 68.49 | 67.52 | 67.68 | 587,580 | -0.17(-0.25%) |
Jun 05, 2017 | 67.41 | 68.02 | 67.16 | 67.85 | 400,236 | +0.45(+0.66%) |
Jun 02, 2017 | 66.81 | 67.62 | 66.02 | 67.41 | 496,935 | +0.75(+1.13%) |
Jun 01, 2017 | 65.21 | 66.65 | 64.60 | 66.65 | 535,026 | +1.66(+2.55%) |
May 31, 2017 | 65.73 | 65.95 | 64.48 | 64.99 | 467,227 | -0.64(-0.97%) |
May 30, 2017 | 65.55 | 66.19 | 65.24 | 65.63 | 323,195 | +0.12(+0.18%) |
May 26, 2017 | 65.33 | 65.92 | 65.12 | 65.51 | 316,217 | +0.05(+0.08%) |
May 25, 2017 | 65.03 | 66.42 | 64.73 | 65.46 | 525,208 | +0.81(+1.26%) |
May 24, 2017 | 64.40 | 64.74 | 64.14 | 64.65 | 392,865 | +0.49(+0.76%) |
May 23, 2017 | 64.91 | 65.19 | 63.89 | 64.16 | 423,895 | -0.40(-0.62%) |
May 22, 2017 | 64.63 | 64.94 | 64.20 | 64.56 | 527,744 | +0.11(+0.17%) |
May 19, 2017 | 64.27 | 64.75 | 63.85 | 64.45 | 677,810 | +0.67(+1.04%) |
May 18, 2017 | 62.34 | 64.16 | 61.78 | 63.78 | 713,832 | +1.01(+1.61%) |
May 17, 2017 | 64.36 | 64.46 | 62.44 | 62.77 | 858,916 | -2.35(-3.61%) |
May 16, 2017 | 65.31 | 65.31 | 64.34 | 65.12 | 664,236 | +0.16(+0.24%) |
May 15, 2017 | 64.84 | 65.27 | 64.51 | 64.96 | 675,724 | +0.40(+0.62%) |
May 12, 2017 | 63.91 | 64.63 | 63.69 | 64.57 | 782,737 | +0.92(+1.45%) |
May 11, 2017 | 63.84 | 64.01 | 63.30 | 63.64 | 545,467 | -0.37(-0.57%) |
May 10, 2017 | 63.96 | 64.83 | 63.96 | 64.01 | 856,729 | -0.02(-0.03%) |
May 09, 2017 | 64.74 | 64.94 | 64.02 | 64.03 | 656,067 | -0.65(-1.00%) |
May 08, 2017 | 64.28 | 64.85 | 63.97 | 64.67 | 749,021 | +0.40(+0.62%) |
May 05, 2017 | 63.25 | 64.51 | 63.25 | 64.28 | 841,359 | +1.13(+1.79%) |
May 04, 2017 | 63.13 | 64.23 | 63.07 | 63.15 | 1,229,614 | +0.28(+0.44%) |
May 03, 2017 | 62.68 | 63.07 | 60.41 | 62.87 | 1,892,534 | +2.76(+4.59%) |
May 02, 2017 | 60.53 | 60.63 | 59.65 | 60.11 | 810,439 | -0.24(-0.40%) |