Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.46 | 71.21 | 70.21 | 70.90 | 11,306,055 | +0.60(+0.85%) |
Jul 30, 2018 | 69.70 | 70.37 | 68.71 | 70.30 | 8,411,357 | +0.68(+0.98%) |
Jul 27, 2018 | 70.22 | 70.93 | 68.24 | 69.62 | 16,788,030 | -2.60(-3.60%) |
Jul 26, 2018 | 72.23 | 72.69 | 71.14 | 72.22 | 8,861,282 | +0.63(+0.88%) |
Jul 25, 2018 | 70.02 | 71.89 | 70.02 | 71.59 | 9,749,787 | +1.21(+1.73%) |
Jul 24, 2018 | 69.58 | 70.43 | 69.00 | 70.37 | 10,360,998 | +1.65(+2.39%) |
Jul 23, 2018 | 69.18 | 68.14 | 68.73 | 8,216,329 | +0.38(+0.55%) | |
Jul 20, 2018 | 68.20 | 68.81 | 66.73 | 68.35 | 15,341,020 | -0.80(-1.16%) |
Jul 19, 2018 | 71.66 | 71.71 | 67.47 | 69.15 | 25,683,692 | -3.42(-4.71%) |
Jul 18, 2018 | 73.24 | 73.37 | 72.52 | 72.57 | 7,182,785 | -0.78(-1.06%) |
Jul 17, 2018 | 74.01 | 74.70 | 73.29 | 73.35 | 6,643,767 | -0.65(-0.87%) |
Jul 16, 2018 | 74.39 | 74.43 | 73.25 | 73.99 | 4,921,956 | -0.29(-0.39%) |
Jul 13, 2018 | 73.00 | 74.46 | 72.99 | 74.29 | 4,829,080 | +0.78(+1.07%) |
Jul 12, 2018 | 73.54 | 72.34 | 73.50 | 6,077,290 | +1.24(+1.71%) | |
Jul 11, 2018 | 73.25 | 74.20 | 72.20 | 72.26 | 8,183,258 | -2.95(-3.93%) |
Jul 10, 2018 | 73.90 | 75.30 | 73.59 | 75.22 | 6,724,283 | +1.37(+1.85%) |
Jul 09, 2018 | 74.56 | 74.84 | 73.76 | 73.85 | 7,820,761 | +0.09(+0.12%) |
Jul 06, 2018 | 72.45 | 73.87 | 72.26 | 73.76 | 7,710,833 | +1.86(+2.58%) |
Jul 05, 2018 | 72.34 | 71.50 | 71.90 | 6,206,781 | +0.66(+0.93%) | |
Jul 03, 2018 | 71.24 | 71.24 | 71.24 | 0 | +0.38(+0.54%) | |
Jul 02, 2018 | 70.06 | 71.00 | 69.90 | 70.86 | 5,065,205 | +0.35(+0.50%) |
Jun 29, 2018 | 70.65 | 71.88 | 70.44 | 70.51 | 8,919,804 | +0.17(+0.24%) |
Jun 28, 2018 | 69.51 | 70.48 | 69.11 | 70.34 | 8,802,754 | +0.70(+1.01%) |
Jun 27, 2018 | 70.28 | 70.98 | 69.61 | 69.64 | 7,665,173 | -0.46(-0.66%) |
Jun 26, 2018 | 71.05 | 71.43 | 70.07 | 70.10 | 6,717,329 | -0.71(-1.00%) |
Jun 25, 2018 | 71.13 | 71.82 | 70.09 | 70.81 | 7,323,204 | -0.33(-0.47%) |
Jun 22, 2018 | 73.10 | 73.14 | 71.10 | 71.14 | 12,807,077 | -1.57(-2.16%) |
Jun 21, 2018 | 74.36 | 74.57 | 72.49 | 72.71 | 9,494,024 | -2.05(-2.75%) |
Jun 20, 2018 | 74.74 | 75.76 | 74.46 | 74.77 | 7,677,101 | +0.18(+0.24%) |
Jun 19, 2018 | 74.49 | 74.87 | 73.76 | 74.58 | 7,264,669 | -0.36(-0.48%) |
Jun 18, 2018 | 75.45 | 75.59 | 74.81 | 74.94 | 8,444,260 | -0.83(-1.09%) |
Jun 15, 2018 | 76.00 | 75.15 | 75.77 | 27,341,012 | +0.62(+0.83%) | |
Jun 14, 2018 | 74.87 | 75.28 | 74.39 | 75.15 | 6,108,607 | +0.89(+1.20%) |
Jun 13, 2018 | 75.28 | 75.51 | 74.20 | 74.26 | 10,270,954 | -1.01(-1.34%) |
Jun 12, 2018 | 75.95 | 76.19 | 75.14 | 75.27 | 10,591,480 | -0.65(-0.86%) |
Jun 11, 2018 | 76.53 | 76.92 | 75.65 | 75.92 | 7,582,279 | -0.50(-0.66%) |
Jun 08, 2018 | 75.55 | 76.48 | 75.34 | 76.43 | 5,273,261 | +0.84(+1.12%) |
Jun 07, 2018 | 76.29 | 76.35 | 75.24 | 75.58 | 6,386,729 | -0.50(-0.66%) |
Jun 06, 2018 | 76.09 | 76.08 | 6,482,821 | +0.56(+0.75%) | ||
Jun 05, 2018 | 75.42 | 76.35 | 75.16 | 75.52 | 13,402,239 | +0.11(+0.14%) |
Jun 04, 2018 | 74.94 | 75.69 | 74.29 | 75.41 | 14,353,014 | +0.80(+1.07%) |
Jun 01, 2018 | 74.52 | 75.67 | 74.50 | 74.62 | 19,497,374 | -0.68(-0.90%) |
May 31, 2018 | 76.81 | 76.94 | 74.96 | 75.29 | 24,850,330 | -3.10(-3.95%) |
May 30, 2018 | 77.51 | 78.50 | 76.73 | 78.39 | 41,084,352 | +2.69(+3.56%) |
May 29, 2018 | 76.30 | 77.31 | 75.28 | 75.70 | 33,455,718 | -1.23(-1.59%) |
May 25, 2018 | 76.92 | 76.92 | 76.92 | 0 | -1.57(-2.00%) | |
May 24, 2018 | 79.56 | 79.56 | 77.32 | 78.49 | 17,299,182 | -1.87(-2.33%) |
May 23, 2018 | 80.55 | 80.91 | 79.71 | 80.36 | 16,842,010 | -0.48(-0.59%) |
May 22, 2018 | 81.08 | 81.61 | 80.74 | 80.84 | 12,426,500 | +0.00(+0.00%) |
May 21, 2018 | 81.43 | 81.62 | 80.63 | 80.84 | 7,618,131 | +0.19(+0.24%) |
May 18, 2018 | 80.11 | 81.26 | 79.99 | 80.65 | 7,001,447 | +0.50(+0.63%) |
May 17, 2018 | 79.98 | 80.22 | 79.30 | 80.15 | 8,808,167 | +0.21(+0.27%) |
May 16, 2018 | 79.49 | 80.40 | 79.30 | 79.93 | 10,902,499 | +0.65(+0.83%) |
May 15, 2018 | 80.19 | 80.33 | 78.83 | 79.28 | 11,021,944 | -1.30(-1.61%) |
May 14, 2018 | 79.45 | 80.89 | 79.39 | 80.58 | 11,131,050 | +1.30(+1.64%) |
May 11, 2018 | 78.73 | 79.66 | 77.65 | 79.28 | 8,356,134 | +1.01(+1.29%) |
May 10, 2018 | 78.06 | 78.99 | 77.57 | 78.27 | 7,056,238 | +1.27(+1.65%) |
May 09, 2018 | 75.67 | 77.65 | 75.26 | 77.00 | 7,444,978 | +1.35(+1.79%) |
May 08, 2018 | 75.44 | 75.93 | 75.11 | 75.64 | 10,014,374 | -0.18(-0.23%) |
May 07, 2018 | 76.67 | 77.07 | 75.52 | 75.82 | 8,083,298 | -0.41(-0.54%) |
May 04, 2018 | 76.02 | 76.81 | 75.43 | 76.23 | 6,865,242 | -0.08(-0.11%) |
May 03, 2018 | 76.25 | 76.69 | 75.16 | 76.31 | 10,117,462 | -0.07(-0.09%) |
May 02, 2018 | 76.99 | 77.44 | 76.07 | 76.38 | 10,020,648 | -1.29(-1.67%) |
May 01, 2018 | 77.70 | 78.66 | 77.00 | 77.67 | 15,651,257 | +4.20(+5.72%) |
Apr 30, 2018 | 75.38 | 75.66 | 73.45 | 73.47 | 9,788,926 | -1.66(-2.21%) |
Apr 27, 2018 | 74.15 | 75.60 | 73.34 | 75.13 | 8,038,957 | +0.98(+1.32%) |
Apr 26, 2018 | 71.53 | 75.00 | 71.21 | 74.15 | 16,549,613 | +4.24(+6.06%) |
Apr 25, 2018 | 69.22 | 70.22 | 68.88 | 69.91 | 7,208,244 | +0.39(+0.56%) |
Apr 24, 2018 | 70.73 | 71.14 | 68.82 | 69.52 | 8,381,459 | -1.38(-1.94%) |
Apr 23, 2018 | 70.72 | 71.38 | 70.57 | 70.90 | 6,197,594 | +0.43(+0.62%) |
Apr 20, 2018 | 71.08 | 71.38 | 70.03 | 70.47 | 6,248,144 | -0.31(-0.44%) |
Apr 19, 2018 | 71.86 | 71.94 | 69.55 | 70.78 | 6,534,803 | -1.00(-1.39%) |
Apr 18, 2018 | 71.53 | 71.99 | 70.79 | 71.78 | 6,950,907 | +0.56(+0.78%) |
Apr 17, 2018 | 70.92 | 71.54 | 70.48 | 71.22 | 5,880,064 | +0.75(+1.07%) |
Apr 16, 2018 | 70.69 | 71.14 | 70.25 | 70.47 | 5,152,978 | +0.59(+0.84%) |
Apr 13, 2018 | 70.49 | 70.50 | 69.32 | 69.88 | 6,084,144 | -0.22(-0.31%) |
Apr 12, 2018 | 71.31 | 71.31 | 70.06 | 70.10 | 8,414,916 | -0.43(-0.60%) |
Apr 11, 2018 | 69.73 | 71.16 | 69.59 | 70.53 | 9,473,697 | +0.02(+0.02%) |
Apr 10, 2018 | 68.92 | 71.09 | 68.49 | 70.51 | 8,359,698 | +2.36(+3.47%) |
Apr 09, 2018 | 68.83 | 70.33 | 68.10 | 68.15 | 11,021,815 | +0.53(+0.78%) |
Apr 06, 2018 | 68.88 | 69.87 | 66.88 | 67.62 | 8,976,831 | -1.83(-2.64%) |
Apr 05, 2018 | 70.10 | 70.25 | 69.03 | 69.45 | 7,894,921 | -0.55(-0.79%) |
Apr 04, 2018 | 66.82 | 70.36 | 66.76 | 70.00 | 11,738,468 | +1.77(+2.59%) |
Apr 03, 2018 | 69.55 | 69.64 | 66.45 | 68.23 | 13,873,339 | -0.66(-0.95%) |
Apr 02, 2018 | 70.80 | 71.28 | 68.01 | 68.89 | 10,377,921 | -2.40(-3.37%) |
Mar 29, 2018 | 71.29 | 71.29 | 71.29 | 0 | +0.29(+0.40%) | |
Mar 28, 2018 | 69.44 | 72.95 | 68.98 | 71.00 | 14,809,341 | +1.70(+2.46%) |
Mar 27, 2018 | 71.93 | 72.10 | 68.63 | 69.30 | 14,367,201 | -2.46(-3.43%) |
Mar 26, 2018 | 74.93 | 75.25 | 69.11 | 71.76 | 18,269,118 | -1.64(-2.24%) |
Mar 23, 2018 | 74.56 | 75.56 | 73.34 | 73.41 | 18,924,296 | -0.48(-0.65%) |
Mar 22, 2018 | 78.47 | 78.71 | 71.94 | 73.89 | 35,659,136 | -10.81(-12.76%) |
Mar 21, 2018 | 85.17 | 85.71 | 84.15 | 84.70 | 6,130,139 | -0.15(-0.18%) |
Mar 20, 2018 | 85.03 | 85.98 | 84.42 | 84.85 | 6,550,398 | +0.47(+0.55%) |
Mar 19, 2018 | 85.67 | 86.60 | 83.18 | 84.38 | 11,416,500 | -1.27(-1.48%) |
Mar 16, 2018 | 86.53 | 87.92 | 85.55 | 85.65 | 11,788,955 | -0.92(-1.06%) |
Mar 15, 2018 | 89.63 | 90.01 | 86.53 | 86.56 | 7,731,396 | -3.02(-3.37%) |
Mar 14, 2018 | 90.64 | 90.89 | 88.85 | 89.58 | 4,721,406 | -0.61(-0.68%) |
Mar 13, 2018 | 89.83 | 91.47 | 89.43 | 90.19 | 7,173,607 | +1.09(+1.23%) |
Mar 12, 2018 | 89.93 | 90.07 | 88.82 | 89.10 | 6,496,094 | -0.75(-0.83%) |
Mar 09, 2018 | 88.76 | 90.13 | 88.63 | 89.85 | 7,747,880 | +1.72(+1.95%) |
Mar 08, 2018 | 86.62 | 88.67 | 86.13 | 88.13 | 8,109,085 | +1.72(+2.00%) |
Mar 07, 2018 | 86.61 | 86.41 | 7,018,679 | +0.12(+0.14%) | ||
Mar 06, 2018 | 87.38 | 87.60 | 85.73 | 86.29 | 4,842,438 | -0.83(-0.95%) |
Mar 05, 2018 | 85.86 | 87.61 | 85.03 | 87.11 | 5,278,476 | +0.47(+0.54%) |
Mar 02, 2018 | 85.07 | 86.97 | 84.27 | 86.65 | 7,222,219 | +0.90(+1.05%) |
Mar 01, 2018 | 87.30 | 87.83 | 84.21 | 85.74 | 9,491,120 | -1.50(-1.72%) |
Feb 28, 2018 | 89.63 | 90.38 | 87.20 | 87.24 | 8,838,617 | -1.83(-2.05%) |
Feb 27, 2018 | 91.29 | 91.89 | 89.00 | 89.07 | 6,311,992 | -2.47(-2.70%) |
Feb 26, 2018 | 89.83 | 91.68 | 89.66 | 91.54 | 5,932,193 | +2.10(+2.35%) |
Feb 23, 2018 | 89.19 | 89.86 | 88.04 | 89.44 | 6,221,192 | +0.90(+1.01%) |
Feb 22, 2018 | 87.81 | 88.54 | 6,320,472 | -0.26(-0.30%) | ||
Feb 21, 2018 | 89.25 | 91.36 | 88.76 | 88.81 | 6,783,172 | -0.05(-0.06%) |
Feb 20, 2018 | 88.67 | 91.55 | 88.29 | 88.86 | 11,469,395 | -0.47(-0.52%) |
Feb 16, 2018 | 89.33 | 89.33 | 89.33 | 0 | +2.79(+3.22%) | |
Feb 15, 2018 | 85.58 | 87.62 | 84.74 | 86.54 | 9,825,143 | +1.37(+1.61%) |
Feb 14, 2018 | 83.63 | 85.61 | 83.06 | 85.17 | 8,217,099 | +0.92(+1.09%) |
Feb 13, 2018 | 84.01 | 84.67 | 83.14 | 84.25 | 7,050,917 | -0.05(-0.06%) |
Feb 12, 2018 | 84.79 | 85.36 | 83.34 | 84.30 | 6,394,715 | +0.47(+0.57%) |
Feb 09, 2018 | 82.53 | 84.92 | 80.15 | 83.83 | 11,828,804 | +2.12(+2.60%) |
Feb 08, 2018 | 85.36 | 85.86 | 81.59 | 81.71 | 9,530,410 | -3.87(-4.52%) |
Feb 07, 2018 | 84.00 | 87.93 | 83.89 | 85.58 | 13,316,316 | +1.82(+2.18%) |
Feb 06, 2018 | 79.02 | 85.50 | 76.07 | 83.75 | 18,532,092 | -1.01(-1.19%) |
Feb 05, 2018 | 85.11 | 86.67 | 82.40 | 84.76 | 12,737,330 | -1.98(-2.28%) |
Feb 02, 2018 | 86.99 | 88.82 | 86.56 | 86.74 | 9,538,665 | -0.88(-1.01%) |
Feb 01, 2018 | 84.54 | 88.52 | 84.53 | 87.63 | 13,199,924 | +3.10(+3.67%) |
Jan 31, 2018 | 87.53 | 87.75 | 83.82 | 84.52 | 20,872,952 | -2.76(-3.16%) |
Jan 30, 2018 | 89.95 | 91.47 | 87.27 | 87.28 | 15,734,763 | -4.84(-5.26%) |
Jan 29, 2018 | 91.51 | 93.51 | 89.61 | 92.12 | 13,519,301 | -0.68(-0.73%) |
Jan 26, 2018 | 86.24 | 94.80 | 85.50 | 92.80 | 26,041,926 | +11.23(+13.77%) |
Jan 25, 2018 | 79.80 | 81.62 | 79.64 | 81.57 | 8,397,135 | +2.10(+2.64%) |
Jan 24, 2018 | 79.28 | 80.01 | 78.41 | 79.47 | 5,884,846 | +0.10(+0.12%) |
Jan 23, 2018 | 79.97 | 80.57 | 79.11 | 79.37 | 6,764,865 | -0.84(-1.04%) |
Jan 22, 2018 | 78.86 | 80.24 | 78.68 | 80.21 | 6,018,205 | +1.39(+1.77%) |
Jan 19, 2018 | 78.58 | 78.99 | 77.99 | 78.81 | 6,626,840 | +0.63(+0.80%) |
Jan 18, 2018 | 78.55 | 78.97 | 77.91 | 78.19 | 8,458,944 | -0.41(-0.53%) |
Jan 17, 2018 | 77.58 | 78.96 | 77.24 | 78.60 | 7,149,119 | +1.41(+1.82%) |
Jan 16, 2018 | 75.51 | 77.58 | 75.32 | 77.19 | 11,314,116 | +1.62(+2.14%) |
Jan 12, 2018 | 75.57 | 75.57 | 75.57 | 0 | +0.81(+1.08%) | |
Jan 11, 2018 | 74.84 | 74.93 | 74.23 | 74.77 | 5,631,578 | +0.22(+0.29%) |
Jan 10, 2018 | 74.55 | 6,162,340 | -0.41(-0.55%) | |||
Jan 09, 2018 | 74.40 | 75.28 | 73.81 | 74.96 | 5,422,995 | +0.56(+0.75%) |
Jan 08, 2018 | 75.74 | 75.74 | 73.42 | 74.40 | 7,462,771 | -1.21(-1.60%) |
Jan 05, 2018 | 74.29 | 75.68 | 73.71 | 75.61 | 6,150,252 | +1.29(+1.74%) |
Jan 04, 2018 | 74.83 | 74.87 | 73.55 | 74.32 | 4,785,468 | -0.43(-0.57%) |
Jan 03, 2018 | 73.70 | 74.86 | 73.32 | 74.75 | 6,286,940 | +1.15(+1.56%) |
Jan 02, 2018 | 72.64 | 73.96 | 72.64 | 73.59 | 6,099,352 | +1.27(+1.76%) |
Dec 29, 2017 | 72.32 | 72.32 | 72.32 | 0 | -0.81(-1.10%) | |
Dec 28, 2017 | 73.43 | 73.58 | 72.93 | 73.13 | 2,501,086 | -0.22(-0.31%) |
Dec 27, 2017 | 73.08 | 73.38 | 72.87 | 73.35 | 2,577,177 | +0.25(+0.35%) |
Dec 26, 2017 | 73.40 | 73.56 | 72.58 | 73.10 | 3,161,608 | -0.34(-0.47%) |
Dec 22, 2017 | 73.18 | 73.80 | 73.07 | 73.44 | 3,791,792 | +0.22(+0.31%) |
Dec 21, 2017 | 73.15 | 73.55 | 73.08 | 73.22 | 3,008,002 | +0.37(+0.51%) |
Dec 20, 2017 | 73.18 | 73.96 | 72.70 | 72.85 | 4,562,398 | -0.38(-0.52%) |
Dec 19, 2017 | 73.60 | 73.70 | 73.06 | 73.23 | 3,767,061 | -0.20(-0.27%) |
Dec 18, 2017 | 73.04 | 74.11 | 72.95 | 73.43 | 6,376,176 | +0.55(+0.76%) |
Dec 15, 2017 | 72.43 | 73.20 | 72.27 | 72.88 | 15,464,445 | +0.86(+1.19%) |
Dec 14, 2017 | 72.79 | 72.87 | 71.53 | 72.02 | 5,269,370 | -0.79(-1.08%) |
Dec 13, 2017 | 72.24 | 73.94 | 72.24 | 72.80 | 8,178,407 | +0.79(+1.09%) |
Dec 12, 2017 | 72.02 | 72.30 | 70.86 | 72.02 | 5,609,896 | -0.13(-0.18%) |
Dec 11, 2017 | 72.08 | 72.77 | 71.62 | 72.14 | 5,561,774 | +0.39(+0.54%) |
Dec 08, 2017 | 71.75 | 72.19 | 70.76 | 71.75 | 7,083,192 | +1.28(+1.81%) |
Dec 07, 2017 | 70.32 | 70.72 | 69.47 | 70.47 | 6,050,275 | -0.12(-0.17%) |
Dec 06, 2017 | 71.57 | 71.63 | 69.90 | 70.59 | 5,699,445 | -0.76(-1.06%) |
Dec 05, 2017 | 72.00 | 72.33 | 71.04 | 71.35 | 7,425,512 | +0.14(+0.20%) |
Dec 04, 2017 | 72.28 | 70.78 | 71.21 | 6,598,404 | -0.82(-1.14%) | |
Dec 01, 2017 | 72.68 | 73.68 | 71.09 | 72.03 | 6,449,695 | -0.45(-0.62%) |
Nov 30, 2017 | 72.06 | 72.94 | 71.95 | 72.48 | 10,550,044 | +0.82(+1.15%) |
Nov 29, 2017 | 72.05 | 71.07 | 71.66 | 5,457,637 | +0.30(+0.42%) | |
Nov 28, 2017 | 71.75 | 72.46 | 70.92 | 71.36 | 6,826,987 | +0.00(+0.00%) |
Nov 27, 2017 | 70.81 | 71.51 | 70.62 | 71.36 | 4,071,294 | +0.52(+0.74%) |
Nov 24, 2017 | 70.30 | 71.02 | 69.96 | 70.83 | 2,584,748 | +0.19(+0.26%) |
Nov 22, 2017 | 70.81 | 71.34 | 70.46 | 70.65 | 3,424,148 | -0.16(-0.22%) |
Nov 21, 2017 | 70.07 | 71.34 | 70.00 | 70.80 | 5,807,345 | +0.81(+1.15%) |
Nov 20, 2017 | 70.24 | 70.53 | 69.47 | 70.00 | 5,819,793 | -0.01(-0.01%) |
Nov 17, 2017 | 70.15 | 70.66 | 69.97 | 70.00 | 4,528,371 | -0.64(-0.91%) |
Nov 16, 2017 | 70.62 | 71.17 | 69.76 | 70.65 | 5,743,652 | +0.53(+0.76%) |
Nov 15, 2017 | 70.77 | 70.82 | 69.33 | 70.12 | 5,981,807 | -0.74(-1.04%) |
Nov 14, 2017 | 70.77 | 70.98 | 69.64 | 70.86 | 6,307,906 | -0.28(-0.39%) |
Nov 13, 2017 | 71.32 | 71.36 | 70.32 | 71.13 | 5,396,587 | -0.23(-0.32%) |
Nov 10, 2017 | 71.31 | 71.75 | 69.97 | 71.36 | 8,250,789 | -0.34(-0.48%) |
Nov 09, 2017 | 71.26 | 72.07 | 71.24 | 71.71 | 6,936,071 | +0.13(+0.19%) |
Nov 08, 2017 | 70.53 | 72.07 | 70.18 | 71.57 | 9,095,950 | +1.31(+1.86%) |
Nov 07, 2017 | 69.53 | 71.55 | 69.52 | 70.27 | 9,379,067 | +0.75(+1.08%) |
Nov 06, 2017 | 68.96 | 69.98 | 68.37 | 69.52 | 7,532,305 | +0.49(+0.70%) |
Nov 03, 2017 | 68.28 | 69.21 | 67.98 | 69.03 | 4,841,820 | +0.96(+1.42%) |
Nov 02, 2017 | 68.86 | 69.05 | 67.45 | 68.07 | 6,661,877 | -1.06(-1.54%) |
Nov 01, 2017 | 67.89 | 69.80 | 67.51 | 69.13 | 9,425,698 | +1.64(+2.43%) |
Oct 31, 2017 | 67.96 | 68.67 | 67.33 | 67.49 | 9,447,606 | -0.53(-0.78%) |
Oct 30, 2017 | 68.58 | 68.84 | 66.49 | 68.02 | 8,726,897 | -0.73(-1.06%) |
Oct 27, 2017 | 69.32 | 71.02 | 67.87 | 68.75 | 12,123,552 | +1.77(+2.65%) |
Oct 26, 2017 | 68.70 | 68.70 | 64.43 | 66.98 | 13,781,997 | -1.65(-2.41%) |
Oct 25, 2017 | 68.64 | 68.86 | 67.85 | 68.63 | 9,259,178 | +0.06(+0.09%) |
Oct 24, 2017 | 70.30 | 70.40 | 67.88 | 68.57 | 13,774,737 | -2.11(-2.98%) |
Oct 23, 2017 | 71.74 | 71.78 | 70.63 | 70.68 | 5,995,904 | -1.19(-1.65%) |
Oct 20, 2017 | 72.37 | 73.48 | 70.96 | 71.87 | 9,203,516 | -0.28(-0.39%) |
Oct 19, 2017 | 71.42 | 72.25 | 70.68 | 72.15 | 12,440,788 | +0.33(+0.46%) |
Oct 18, 2017 | 69.06 | 72.12 | 68.95 | 71.82 | 14,681,833 | +2.89(+4.20%) |
Oct 17, 2017 | 68.12 | 69.38 | 68.01 | 68.93 | 7,061,092 | +0.85(+1.24%) |
Oct 16, 2017 | 68.06 | 68.79 | 67.72 | 68.08 | 6,205,033 | +0.28(+0.41%) |
Oct 13, 2017 | 68.36 | 68.69 | 67.71 | 67.81 | 9,098,222 | -0.56(-0.82%) |
Oct 12, 2017 | 68.63 | 68.79 | 67.98 | 68.37 | 6,442,965 | -0.24(-0.35%) |
Oct 11, 2017 | 67.93 | 68.78 | 67.56 | 68.61 | 8,481,255 | +0.90(+1.33%) |
Oct 10, 2017 | 67.37 | 67.74 | 66.62 | 67.71 | 4,794,732 | +0.29(+0.43%) |
Oct 09, 2017 | 67.26 | 67.72 | 66.95 | 67.42 | 5,833,070 | +0.22(+0.32%) |
Oct 06, 2017 | 66.99 | 67.83 | 66.80 | 67.20 | 4,661,934 | +0.23(+0.34%) |
Oct 05, 2017 | 66.61 | 67.25 | 66.45 | 66.97 | 5,900,254 | +0.21(+0.31%) |
Oct 04, 2017 | 66.48 | 67.16 | 66.32 | 66.76 | 4,377,885 | +0.15(+0.22%) |
Oct 03, 2017 | 67.16 | 67.31 | 66.11 | 66.62 | 5,772,446 | -0.51(-0.76%) |
Oct 02, 2017 | 66.64 | 67.14 | 66.03 | 67.13 | 8,886,815 | +1.14(+1.72%) |
Sep 29, 2017 | 65.87 | 66.36 | 65.11 | 65.99 | 9,115,230 | -0.07(-0.11%) |
Sep 28, 2017 | 64.36 | 67.54 | 64.15 | 66.07 | 19,941,258 | +3.13(+4.97%) |
Sep 27, 2017 | 63.38 | 63.42 | 61.78 | 62.94 | 8,861,846 | -0.45(-0.70%) |
Sep 26, 2017 | 64.13 | 64.54 | 63.24 | 63.38 | 7,893,912 | -0.91(-1.41%) |
Sep 25, 2017 | 64.55 | 65.19 | 64.16 | 64.29 | 11,158,734 | -0.68(-1.04%) |
Sep 22, 2017 | 64.77 | 65.17 | 64.44 | 64.97 | 9,165,838 | +0.05(+0.08%) |
Sep 21, 2017 | 64.88 | 65.13 | 64.36 | 64.91 | 9,884,022 | +0.00(+0.00%) |
Sep 20, 2017 | 64.16 | 64.96 | 64.05 | 64.91 | 8,832,547 | +0.77(+1.20%) |
Sep 19, 2017 | 63.53 | 64.36 | 63.41 | 64.14 | 10,484,734 | +0.78(+1.23%) |
Sep 18, 2017 | 64.96 | 65.21 | 63.18 | 63.36 | 13,002,615 | -1.52(-2.35%) |
Sep 15, 2017 | 66.38 | 66.59 | 64.25 | 64.88 | 27,525,314 | -1.37(-2.07%) |
Sep 14, 2017 | 65.52 | 66.33 | 65.46 | 66.26 | 13,831,919 | +0.56(+0.85%) |
Sep 13, 2017 | 65.04 | 65.98 | 64.92 | 65.70 | 12,350,664 | +0.53(+0.82%) |
Sep 12, 2017 | 64.59 | 65.33 | 64.24 | 65.17 | 15,021,491 | +0.56(+0.86%) |
Sep 11, 2017 | 62.72 | 64.68 | 62.66 | 64.61 | 17,083,400 | +1.23(+1.95%) |
Sep 08, 2017 | 60.37 | 63.93 | 60.24 | 63.38 | 19,941,044 | +2.64(+4.35%) |
Sep 07, 2017 | 57.40 | 61.23 | 57.18 | 60.73 | 20,706,060 | +3.51(+6.14%) |
Sep 06, 2017 | 56.15 | 57.52 | 55.96 | 57.22 | 10,442,711 | +1.34(+2.39%) |
Sep 05, 2017 | 55.99 | 56.13 | 55.51 | 55.88 | 8,577,830 | -0.13(-0.23%) |
Sep 01, 2017 | 56.14 | 56.44 | 55.93 | 56.01 | 5,159,728 | +0.09(+0.16%) |
Aug 31, 2017 | 55.04 | 56.00 | 54.90 | 55.92 | 8,318,357 | +1.02(+1.87%) |
Aug 30, 2017 | 54.67 | 55.09 | 54.65 | 54.90 | 4,294,279 | +0.02(+0.04%) |
Aug 29, 2017 | 54.05 | 54.88 | 54.05 | 54.87 | 4,565,769 | +0.42(+0.78%) |
Aug 28, 2017 | 53.97 | 54.64 | 53.89 | 54.45 | 6,159,340 | +0.62(+1.16%) |
Aug 25, 2017 | 53.63 | 54.05 | 53.63 | 53.83 | 5,212,708 | +0.27(+0.51%) |
Aug 24, 2017 | 53.26 | 53.70 | 53.02 | 53.55 | 5,504,925 | +0.44(+0.82%) |
Aug 23, 2017 | 52.94 | 53.40 | 52.93 | 53.11 | 4,135,626 | -0.17(-0.32%) |
Aug 22, 2017 | 52.66 | 53.38 | 52.55 | 53.28 | 4,832,686 | +0.78(+1.49%) |
Aug 21, 2017 | 51.93 | 52.60 | 51.92 | 52.50 | 6,283,485 | +0.55(+1.06%) |
Aug 18, 2017 | 51.63 | 52.31 | 51.59 | 51.96 | 5,408,203 | +0.08(+0.16%) |
Aug 17, 2017 | 52.43 | 52.49 | 51.86 | 51.87 | 6,848,513 | -0.42(-0.81%) |
Aug 16, 2017 | 52.35 | 52.54 | 52.06 | 52.30 | 6,398,269 | +0.06(+0.11%) |
Aug 15, 2017 | 52.79 | 52.83 | 52.19 | 52.24 | 5,014,710 | -0.36(-0.68%) |
Aug 14, 2017 | 52.90 | 52.94 | 52.50 | 52.59 | 3,566,665 | +0.14(+0.27%) |
Aug 11, 2017 | 52.53 | 52.74 | 52.30 | 52.45 | 4,373,969 | +0.14(+0.27%) |
Aug 10, 2017 | 53.48 | 53.61 | 52.27 | 52.31 | 7,998,844 | -1.17(-2.19%) |
Aug 09, 2017 | 52.92 | 53.57 | 52.80 | 53.49 | 6,108,198 | +0.41(+0.77%) |
Aug 08, 2017 | 52.97 | 53.40 | 52.74 | 53.08 | 5,869,192 | +0.19(+0.35%) |
Aug 07, 2017 | 52.68 | 52.90 | 52.46 | 52.89 | 4,781,663 | +0.17(+0.32%) |
Aug 04, 2017 | 52.85 | 53.00 | 52.25 | 52.72 | 6,372,555 | +0.00(+0.00%) |
Aug 03, 2017 | 52.44 | 52.74 | 52.25 | 52.72 | 5,925,105 | +0.21(+0.40%) |
Aug 02, 2017 | 52.17 | 52.53 | 51.93 | 52.51 | 6,627,967 | +0.25(+0.47%) |