Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.44 | 85.44 | 85.44 | 0 | +1.76(+2.10%) | |
Mar 28, 2018 | 84.08 | 85.40 | 83.19 | 83.68 | 56,074,024 | -0.07(-0.09%) |
Mar 27, 2018 | 88.87 | 89.06 | 82.85 | 83.75 | 60,416,432 | -4.03(-4.60%) |
Mar 26, 2018 | 84.82 | 87.99 | 84.62 | 87.79 | 60,234,568 | +6.18(+7.57%) |
Mar 23, 2018 | 83.78 | 84.68 | 81.52 | 81.61 | 47,077,536 | -2.44(-2.91%) |
Mar 22, 2018 | 85.43 | 85.89 | 83.93 | 84.05 | 41,234,504 | -2.52(-2.91%) |
Mar 21, 2018 | 86.99 | 88.04 | 86.32 | 86.57 | 26,126,398 | -0.61(-0.70%) |
Mar 20, 2018 | 87.10 | 87.78 | 87.06 | 87.18 | 24,650,418 | +0.22(+0.26%) |
Mar 19, 2018 | 87.75 | 87.90 | 86.22 | 86.95 | 35,611,144 | -1.60(-1.81%) |
Mar 16, 2018 | 88.63 | 89.28 | 87.92 | 88.55 | 52,432,060 | +0.39(+0.45%) |
Mar 15, 2018 | 87.55 | 88.54 | 86.90 | 88.16 | 29,494,880 | +0.31(+0.35%) |
Mar 14, 2018 | 89.04 | 89.31 | 87.52 | 87.85 | 34,323,392 | -0.52(-0.59%) |
Mar 13, 2018 | 90.80 | 91.03 | 87.96 | 88.38 | 37,799,900 | -2.21(-2.44%) |
Mar 12, 2018 | 90.33 | 91.00 | 89.92 | 90.59 | 27,851,838 | +0.22(+0.24%) |
Mar 09, 2018 | 89.20 | 90.37 | 88.93 | 90.37 | 39,458,964 | +1.98(+2.23%) |
Mar 08, 2018 | 88.25 | 89.02 | 87.77 | 88.40 | 27,351,614 | +0.53(+0.61%) |
Mar 07, 2018 | 87.94 | 86.52 | 87.86 | 28,265,872 | +0.51(+0.58%) | |
Mar 06, 2018 | 88.31 | 88.45 | 87.01 | 87.36 | 23,426,712 | -0.30(-0.34%) |
Mar 05, 2018 | 86.44 | 88.25 | 86.36 | 87.66 | 25,528,752 | +0.55(+0.63%) |
Mar 02, 2018 | 85.73 | 87.20 | 85.05 | 87.10 | 35,071,720 | +0.19(+0.22%) |
Mar 01, 2018 | 87.98 | 88.48 | 85.97 | 86.92 | 39,664,412 | -0.86(-0.98%) |
Feb 28, 2018 | 88.78 | 89.59 | 87.65 | 87.78 | 32,242,214 | -0.40(-0.46%) |
Feb 27, 2018 | 89.62 | 89.72 | 88.18 | 88.18 | 27,630,198 | -1.14(-1.28%) |
Feb 26, 2018 | 88.37 | 89.35 | 88.23 | 89.32 | 32,233,116 | +1.27(+1.45%) |
Feb 23, 2018 | 87.62 | 88.06 | 86.46 | 88.05 | 28,126,722 | +2.18(+2.54%) |
Feb 22, 2018 | 85.52 | 85.87 | 25,241,000 | +0.22(+0.26%) | ||
Feb 21, 2018 | 87.04 | 87.39 | 85.64 | 85.64 | 28,517,874 | -1.15(-1.33%) |
Feb 20, 2018 | 87.11 | 85.25 | 86.79 | 32,991,508 | +0.67(+0.78%) | |
Feb 16, 2018 | 86.12 | 86.12 | 86.12 | 0 | -0.62(-0.71%) | |
Feb 15, 2018 | 85.38 | 86.79 | 85.02 | 86.74 | 29,722,390 | +1.73(+2.04%) |
Feb 14, 2018 | 82.85 | 85.18 | 82.76 | 85.01 | 37,339,832 | +1.31(+1.57%) |
Feb 13, 2018 | 83.85 | 83.70 | 28,265,168 | +0.65(+0.79%) | ||
Feb 12, 2018 | 82.68 | 83.65 | 81.93 | 83.04 | 38,328,904 | +0.89(+1.08%) |
Feb 09, 2018 | 80.41 | 82.86 | 78.12 | 82.16 | 68,152,784 | +2.95(+3.73%) |
Feb 08, 2018 | 83.58 | 83.74 | 78.99 | 79.21 | 59,353,324 | -4.29(-5.13%) |
Feb 07, 2018 | 84.31 | 85.49 | 83.11 | 83.49 | 44,102,736 | -1.60(-1.88%) |
Feb 06, 2018 | 80.96 | 85.23 | 79.89 | 85.09 | 72,965,656 | +3.10(+3.78%) |
Feb 05, 2018 | 84.38 | 86.87 | 82.07 | 81.99 | 54,336,832 | -3.52(-4.12%) |
Feb 02, 2018 | 87.25 | 87.40 | 85.25 | 85.51 | 51,375,888 | -2.31(-2.63%) |
Feb 01, 2018 | 88.32 | 89.51 | 87.19 | 87.82 | 50,383,832 | -0.70(-0.79%) |
Jan 31, 2018 | 87.35 | 88.89 | 87.12 | 88.52 | 51,899,820 | +2.12(+2.45%) |
Jan 30, 2018 | 86.93 | 87.26 | 86.55 | 86.41 | 41,403,256 | -1.10(-1.26%) |
Jan 29, 2018 | 88.64 | 88.93 | 87.32 | 87.51 | 33,850,308 | -0.13(-0.15%) |
Jan 26, 2018 | 86.76 | 87.64 | 86.26 | 87.64 | 31,310,140 | +1.61(+1.87%) |
Jan 25, 2018 | 86.15 | 86.87 | 85.65 | 86.03 | 28,313,270 | +0.48(+0.56%) |
Jan 24, 2018 | 86.23 | 87.05 | 85.33 | 85.55 | 35,152,932 | -0.07(-0.09%) |
Jan 23, 2018 | 85.62 | 86.00 | 85.29 | 85.62 | 25,087,040 | +0.27(+0.32%) |
Jan 22, 2018 | 83.85 | 85.36 | 83.62 | 85.35 | 25,313,536 | +1.50(+1.79%) |
Jan 19, 2018 | 83.98 | 84.42 | 83.54 | 83.85 | 39,577,508 | -0.09(-0.11%) |
Jan 18, 2018 | 83.67 | 84.48 | 83.62 | 83.95 | 25,919,932 | -0.04(-0.04%) |
Jan 17, 2018 | 83.00 | 84.12 | 82.70 | 83.98 | 27,495,476 | +1.67(+2.03%) |
Jan 16, 2018 | 83.95 | 84.59 | 82.03 | 82.32 | 39,273,264 | -1.16(-1.40%) |
Jan 12, 2018 | 83.48 | 83.48 | 83.48 | 0 | +1.42(+1.73%) | |
Jan 11, 2018 | 82.11 | 82.11 | 81.28 | 82.07 | 19,104,816 | +0.24(+0.30%) |
Jan 10, 2018 | 81.44 | 81.82 | 20,006,154 | -0.37(-0.45%) | ||
Jan 09, 2018 | 82.60 | 82.67 | 81.86 | 82.20 | 20,901,096 | -0.06(-0.07%) |
Jan 08, 2018 | 82.18 | 82.53 | 81.62 | 82.25 | 23,731,548 | +0.08(+0.10%) |
Jan 05, 2018 | 81.67 | 82.37 | 81.62 | 82.17 | 25,122,572 | +1.01(+1.24%) |
Jan 04, 2018 | 80.68 | 81.67 | 80.66 | 81.16 | 23,511,466 | +0.71(+0.88%) |
Jan 03, 2018 | 80.18 | 80.60 | 80.10 | 80.45 | 27,967,590 | +0.37(+0.47%) |
Jan 02, 2018 | 80.24 | 80.42 | 79.66 | 80.08 | 24,123,548 | +0.38(+0.48%) |
Dec 29, 2017 | 79.70 | 79.70 | 79.70 | 0 | -0.17(-0.21%) | |
Dec 28, 2017 | 80.03 | 80.06 | 79.71 | 79.87 | 11,369,683 | +0.01(+0.01%) |
Dec 27, 2017 | 79.80 | 80.11 | 79.40 | 79.86 | 15,752,040 | +0.29(+0.36%) |
Dec 26, 2017 | 79.48 | 79.69 | 79.22 | 79.57 | 10,612,509 | -0.10(-0.13%) |
Dec 22, 2017 | 79.57 | 79.78 | 79.12 | 79.67 | 15,182,562 | +0.01(+0.01%) |
Dec 21, 2017 | 80.17 | 80.22 | 79.57 | 79.66 | 19,257,124 | -0.02(-0.02%) |
Dec 20, 2017 | 80.31 | 80.41 | 78.93 | 79.68 | 25,402,004 | -0.29(-0.36%) |
Dec 19, 2017 | 80.45 | 80.45 | 79.45 | 79.97 | 25,056,562 | -0.51(-0.64%) |
Dec 18, 2017 | 81.17 | 81.53 | 80.34 | 80.48 | 23,915,068 | -0.44(-0.54%) |
Dec 15, 2017 | 79.44 | 81.14 | 79.08 | 80.92 | 57,889,604 | +2.01(+2.55%) |
Dec 14, 2017 | 79.60 | 80.01 | 78.76 | 78.91 | 20,718,208 | -0.61(-0.77%) |
Dec 13, 2017 | 79.89 | 80.08 | 79.35 | 79.52 | 23,300,052 | -0.21(-0.27%) |
Dec 12, 2017 | 79.48 | 80.17 | 79.27 | 79.74 | 25,674,586 | +0.33(+0.41%) |
Dec 11, 2017 | 78.53 | 79.54 | 78.40 | 79.41 | 23,997,992 | +1.00(+1.27%) |
Dec 08, 2017 | 77.92 | 78.80 | 77.64 | 78.41 | 26,283,864 | +1.56(+2.02%) |
Dec 07, 2017 | 76.90 | 77.15 | 76.40 | 76.86 | 24,875,738 | -0.27(-0.35%) |
Dec 06, 2017 | 75.98 | 77.46 | 75.87 | 77.13 | 26,713,790 | +1.11(+1.46%) |
Dec 05, 2017 | 75.79 | 77.03 | 75.45 | 76.02 | 28,065,010 | +0.48(+0.63%) |
Dec 04, 2017 | 78.66 | 78.66 | 75.19 | 75.54 | 41,953,088 | -2.96(-3.77%) |
Dec 01, 2017 | 77.89 | 79.02 | 77.82 | 78.51 | 31,696,484 | +0.08(+0.11%) |
Nov 30, 2017 | 77.81 | 78.75 | 77.65 | 78.42 | 35,421,696 | +0.77(+1.00%) |
Nov 29, 2017 | 78.93 | 79.11 | 77.50 | 77.65 | 29,379,028 | -1.43(-1.81%) |
Nov 28, 2017 | 78.33 | 79.25 | 78.28 | 79.08 | 23,530,890 | +0.94(+1.20%) |
Nov 27, 2017 | 77.62 | 78.25 | 77.61 | 78.14 | 19,600,474 | +0.57(+0.73%) |
Nov 24, 2017 | 77.34 | 77.73 | 77.13 | 77.57 | 7,969,811 | +0.14(+0.18%) |
Nov 22, 2017 | 78.11 | 78.17 | 77.37 | 77.43 | 22,059,384 | -0.57(-0.73%) |
Nov 21, 2017 | 77.09 | 78.12 | 77.09 | 78.00 | 22,793,566 | +1.11(+1.44%) |
Nov 20, 2017 | 76.77 | 76.95 | 76.63 | 76.89 | 17,508,362 | +0.12(+0.16%) |
Nov 17, 2017 | 77.44 | 77.44 | 76.62 | 76.77 | 23,697,118 | -0.75(-0.96%) |
Nov 16, 2017 | 77.43 | 77.72 | 77.28 | 77.52 | 22,497,252 | +0.20(+0.27%) |
Nov 15, 2017 | 77.77 | 77.98 | 77.04 | 77.31 | 20,795,376 | -0.61(-0.78%) |
Nov 14, 2017 | 77.41 | 77.97 | 76.93 | 77.92 | 20,244,314 | +0.11(+0.14%) |
Nov 13, 2017 | 77.56 | 77.82 | 77.37 | 77.81 | 15,303,997 | +0.06(+0.07%) |
Nov 10, 2017 | 77.68 | 77.96 | 77.16 | 77.75 | 20,923,976 | -0.20(-0.26%) |
Nov 09, 2017 | 77.98 | 78.12 | 76.85 | 77.96 | 22,841,728 | -0.44(-0.56%) |
Nov 08, 2017 | 78.00 | 78.44 | 77.72 | 78.39 | 19,450,838 | +0.27(+0.34%) |
Nov 07, 2017 | 78.59 | 78.71 | 77.81 | 78.12 | 19,342,128 | -0.19(-0.24%) |
Nov 06, 2017 | 78.06 | 78.52 | 77.95 | 78.31 | 21,420,250 | +0.31(+0.39%) |
Nov 03, 2017 | 77.95 | 78.37 | 77.32 | 78.00 | 19,020,920 | +0.08(+0.11%) |
Nov 02, 2017 | 77.27 | 78.30 | 77.06 | 77.92 | 25,874,328 | +0.81(+1.05%) |
Nov 01, 2017 | 77.58 | 77.65 | 76.83 | 77.11 | 24,058,080 | +0.00(+0.00%) |
Oct 31, 2017 | 78.21 | 78.21 | 77.05 | 77.11 | 29,214,828 | -0.66(-0.85%) |
Oct 30, 2017 | 77.59 | 78.17 | 77.04 | 77.77 | 34,250,576 | +0.07(+0.10%) |
Oct 27, 2017 | 78.22 | 79.91 | 77.52 | 77.70 | 76,658,128 | +4.68(+6.41%) |
Oct 26, 2017 | 73.42 | 73.63 | 73.01 | 73.02 | 34,607,616 | +0.12(+0.17%) |
Oct 25, 2017 | 72.85 | 73.33 | 72.32 | 72.89 | 22,016,116 | -0.21(-0.29%) |
Oct 24, 2017 | 73.15 | 73.42 | 72.74 | 73.11 | 18,893,110 | +0.03(+0.04%) |
Oct 23, 2017 | 73.23 | 73.55 | 73.02 | 73.08 | 22,241,308 | +0.02(+0.03%) |
Oct 20, 2017 | 72.61 | 73.21 | 72.51 | 73.06 | 24,665,516 | +0.83(+1.16%) |
Oct 19, 2017 | 71.91 | 72.25 | 71.71 | 72.23 | 16,277,203 | +0.28(+0.39%) |
Oct 18, 2017 | 72.00 | 72.17 | 71.73 | 71.95 | 14,347,058 | +0.02(+0.03%) |
Oct 17, 2017 | 71.82 | 71.96 | 71.62 | 71.93 | 18,147,264 | -0.06(-0.08%) |
Oct 16, 2017 | 71.77 | 72.13 | 71.77 | 71.99 | 13,353,489 | +0.15(+0.21%) |
Oct 13, 2017 | 71.93 | 72.19 | 71.65 | 71.84 | 16,542,331 | +0.34(+0.48%) |
Oct 12, 2017 | 70.91 | 71.65 | 70.80 | 71.49 | 18,204,338 | +0.65(+0.92%) |
Oct 11, 2017 | 70.79 | 70.88 | 70.41 | 70.85 | 16,599,436 | +0.12(+0.17%) |
Oct 10, 2017 | 70.76 | 71.04 | 70.59 | 70.73 | 15,040,438 | +0.00(+0.00%) |
Oct 09, 2017 | 70.43 | 70.97 | 70.33 | 70.73 | 12,282,371 | +0.27(+0.38%) |
Oct 06, 2017 | 70.15 | 70.48 | 70.03 | 70.46 | 15,058,147 | +0.03(+0.04%) |
Oct 05, 2017 | 69.73 | 70.57 | 69.50 | 70.43 | 22,862,348 | +1.19(+1.71%) |
Oct 04, 2017 | 68.69 | 69.27 | 68.33 | 69.24 | 14,365,384 | +0.40(+0.58%) |
Oct 03, 2017 | 69.22 | 69.42 | 68.78 | 68.84 | 13,149,414 | -0.32(-0.47%) |
Oct 02, 2017 | 69.26 | 69.54 | 68.88 | 69.17 | 16,507,064 | +0.11(+0.16%) |
Sep 29, 2017 | 68.55 | 69.10 | 68.49 | 69.06 | 18,422,868 | +0.57(+0.84%) |
Sep 28, 2017 | 68.18 | 68.57 | 67.96 | 68.48 | 11,740,104 | +0.02(+0.03%) |
Sep 27, 2017 | 68.19 | 68.76 | 67.83 | 68.46 | 21,103,308 | +0.55(+0.81%) |
Sep 26, 2017 | 68.30 | 68.43 | 67.67 | 67.92 | 19,434,182 | +0.00(+0.00%) |
Sep 25, 2017 | 68.69 | 68.83 | 67.60 | 67.92 | 26,048,842 | -1.07(-1.55%) |
Sep 22, 2017 | 68.59 | 69.08 | 68.46 | 68.98 | 15,221,622 | +0.19(+0.27%) |
Sep 21, 2017 | 69.63 | 69.75 | 68.70 | 68.80 | 20,695,496 | -0.68(-0.97%) |
Sep 20, 2017 | 69.85 | 70.01 | 68.89 | 69.47 | 23,285,776 | -0.46(-0.66%) |
Sep 19, 2017 | 69.72 | 70.19 | 69.54 | 69.94 | 17,359,242 | +0.26(+0.37%) |
Sep 18, 2017 | 69.74 | 70.43 | 69.57 | 69.68 | 25,139,588 | -0.14(-0.20%) |
Sep 15, 2017 | 69.37 | 69.89 | 68.67 | 69.82 | 41,613,724 | +0.50(+0.72%) |
Sep 14, 2017 | 69.53 | 69.98 | 69.08 | 69.32 | 16,966,218 | -0.41(-0.59%) |
Sep 13, 2017 | 69.46 | 69.74 | 69.11 | 69.72 | 14,433,477 | +0.49(+0.71%) |
Sep 12, 2017 | 69.31 | 69.75 | 68.95 | 69.23 | 15,525,514 | -0.07(-0.11%) |
Sep 11, 2017 | 68.89 | 69.48 | 68.89 | 69.31 | 19,319,092 | +0.72(+1.05%) |
Sep 08, 2017 | 68.91 | 69.01 | 68.45 | 68.58 | 15,860,686 | -0.33(-0.48%) |
Sep 07, 2017 | 68.31 | 69.16 | 68.24 | 68.92 | 18,844,728 | +0.87(+1.28%) |
Sep 06, 2017 | 68.36 | 68.64 | 68.00 | 68.05 | 17,836,770 | -0.19(-0.29%) |
Sep 05, 2017 | 67.99 | 68.50 | 67.66 | 68.24 | 23,252,022 | -0.31(-0.45%) |
Sep 01, 2017 | 69.26 | 69.29 | 68.27 | 68.55 | 23,446,322 | -0.77(-1.11%) |
Aug 31, 2017 | 68.63 | 69.49 | 68.42 | 69.32 | 29,827,226 | +0.70(+1.03%) |
Aug 30, 2017 | 67.68 | 68.79 | 67.52 | 68.61 | 18,223,784 | +0.89(+1.31%) |
Aug 29, 2017 | 66.98 | 67.82 | 66.79 | 67.72 | 12,381,292 | +0.20(+0.30%) |
Aug 28, 2017 | 67.73 | 67.76 | 67.26 | 67.52 | 15,714,463 | +0.01(+0.01%) |
Aug 25, 2017 | 67.55 | 68.00 | 67.19 | 67.51 | 13,800,934 | +0.12(+0.18%) |
Aug 24, 2017 | 67.43 | 67.54 | 66.81 | 67.39 | 18,442,896 | -0.03(-0.04%) |
Aug 23, 2017 | 67.64 | 67.81 | 67.24 | 67.42 | 14,848,369 | -0.41(-0.60%) |
Aug 22, 2017 | 67.07 | 67.90 | 67.07 | 67.82 | 15,471,533 | +0.94(+1.40%) |
Aug 21, 2017 | 67.18 | 67.19 | 66.47 | 66.89 | 19,129,594 | -0.32(-0.47%) |
Aug 18, 2017 | 67.00 | 67.53 | 66.68 | 67.20 | 20,237,612 | +0.08(+0.12%) |
Aug 17, 2017 | 68.21 | 68.48 | 67.12 | 67.12 | 24,784,568 | -1.16(-1.70%) |
Aug 16, 2017 | 67.99 | 68.70 | 67.83 | 68.28 | 19,578,056 | +0.40(+0.59%) |
Aug 15, 2017 | 68.22 | 68.22 | 67.71 | 67.88 | 20,690,074 | +0.02(+0.03%) |
Aug 14, 2017 | 67.37 | 67.98 | 67.27 | 67.86 | 21,789,960 | +1.01(+1.50%) |
Aug 11, 2017 | 66.03 | 67.04 | 65.73 | 66.86 | 23,254,058 | +1.01(+1.53%) |
Aug 10, 2017 | 66.30 | 66.57 | 65.80 | 65.85 | 26,818,790 | -0.98(-1.46%) |
Aug 09, 2017 | 66.63 | 66.86 | 66.44 | 66.83 | 24,085,846 | -0.30(-0.44%) |
Aug 08, 2017 | 66.48 | 67.44 | 66.16 | 67.12 | 23,902,020 | +0.36(+0.54%) |
Aug 07, 2017 | 67.13 | 67.22 | 66.63 | 66.76 | 20,284,776 | -0.26(-0.39%) |
Aug 04, 2017 | 67.35 | 66.63 | 67.02 | 24,485,180 | +0.49(+0.73%) | |
Aug 03, 2017 | 66.57 | 66.80 | 66.25 | 66.53 | 19,750,996 | -0.10(-0.15%) |
Aug 02, 2017 | 66.90 | 66.91 | 65.88 | 66.63 | 28,733,498 | -0.30(-0.44%) |
Aug 01, 2017 | 67.41 | 67.70 | 66.85 | 66.93 | 22,574,982 | -0.11(-0.16%) |
Jul 31, 2017 | 67.59 | 67.72 | 66.77 | 67.04 | 25,590,796 | -0.31(-0.47%) |
Jul 28, 2017 | 67.01 | 67.60 | 66.89 | 67.35 | 19,852,222 | -0.11(-0.16%) |
Jul 27, 2017 | 68.02 | 68.63 | 66.69 | 67.46 | 39,954,168 | -0.82(-1.20%) |
Jul 26, 2017 | 68.55 | 68.59 | 68.06 | 68.28 | 17,619,166 | -0.13(-0.19%) |
Jul 25, 2017 | 68.52 | 68.41 | 23,875,546 | +0.54(+0.80%) | ||
Jul 24, 2017 | 67.81 | 67.99 | 67.44 | 67.87 | 23,199,704 | -0.18(-0.26%) |
Jul 21, 2017 | 67.73 | 68.51 | 67.47 | 68.05 | 50,661,168 | -0.40(-0.58%) |
Jul 20, 2017 | 68.40 | 68.52 | 67.58 | 68.44 | 45,691,884 | +0.33(+0.49%) |
Jul 19, 2017 | 67.78 | 68.28 | 67.76 | 68.11 | 24,270,936 | +0.52(+0.76%) |
Jul 18, 2017 | 67.40 | 67.68 | 67.00 | 67.59 | 28,663,806 | -0.05(-0.07%) |
Jul 17, 2017 | 67.13 | 67.73 | 67.06 | 67.64 | 23,642,668 | +0.53(+0.78%) |
Jul 14, 2017 | 66.62 | 67.57 | 66.36 | 67.11 | 28,051,998 | +0.93(+1.41%) |
Jul 13, 2017 | 65.93 | 66.43 | 65.76 | 66.18 | 21,980,792 | +0.57(+0.87%) |
Jul 12, 2017 | 65.19 | 65.73 | 65.06 | 65.61 | 19,248,568 | +1.07(+1.66%) |
Jul 11, 2017 | 64.55 | 65.18 | 64.32 | 64.54 | 18,933,650 | +0.01(+0.01%) |
Jul 10, 2017 | 64.05 | 64.78 | 63.81 | 64.53 | 16,280,866 | +0.48(+0.75%) |
Jul 07, 2017 | 63.35 | 64.40 | 63.35 | 64.05 | 18,303,268 | +0.82(+1.30%) |
Jul 06, 2017 | 62.95 | 63.43 | 62.82 | 63.23 | 22,899,160 | -0.47(-0.74%) |
Jul 05, 2017 | 62.94 | 64.03 | 62.91 | 63.70 | 22,963,628 | +0.84(+1.33%) |
Jul 03, 2017 | 63.93 | 64.18 | 62.72 | 62.86 | 17,530,314 | -0.70(-1.10%) |
Jun 30, 2017 | 63.43 | 63.96 | 63.39 | 63.56 | 26,200,400 | +0.41(+0.64%) |
Jun 29, 2017 | 63.98 | 64.08 | 62.79 | 63.16 | 31,357,900 | -1.21(-1.88%) |
Jun 28, 2017 | 63.82 | 64.40 | 63.43 | 64.37 | 27,984,758 | +0.54(+0.85%) |
Jun 27, 2017 | 64.65 | 64.72 | 63.79 | 63.82 | 27,343,768 | -1.22(-1.87%) |
Jun 26, 2017 | 65.84 | 66.13 | 64.96 | 65.04 | 21,262,292 | -0.63(-0.95%) |
Jun 23, 2017 | 65.70 | 65.67 | 29,948,882 | +0.88(+1.35%) | ||
Jun 22, 2017 | 65.05 | 65.09 | 64.28 | 64.79 | 24,904,618 | -0.01(-0.01%) |
Jun 21, 2017 | 64.74 | 65.12 | 64.50 | 64.80 | 21,569,322 | +0.33(+0.51%) |
Jun 20, 2017 | 65.31 | 65.35 | 64.43 | 64.47 | 23,327,582 | -0.89(-1.35%) |
Jun 19, 2017 | 65.01 | 65.42 | 64.87 | 65.35 | 25,804,816 | +0.80(+1.24%) |
Jun 16, 2017 | 64.30 | 64.57 | 63.83 | 64.55 | 52,426,616 | +0.09(+0.14%) |
Jun 15, 2017 | 63.88 | 64.74 | 63.44 | 64.46 | 28,268,912 | -0.34(-0.53%) |
Jun 14, 2017 | 65.39 | 65.56 | 64.02 | 64.80 | 27,662,878 | -0.35(-0.54%) |
Jun 13, 2017 | 64.57 | 65.31 | 64.51 | 65.15 | 27,390,744 | +0.80(+1.25%) |
Jun 12, 2017 | 63.86 | 64.49 | 62.83 | 64.35 | 51,792,384 | -0.50(-0.77%) |
Jun 09, 2017 | 66.43 | 66.47 | 63.25 | 64.85 | 53,340,040 | -1.50(-2.27%) |
Jun 08, 2017 | 66.86 | 66.87 | 65.94 | 66.35 | 26,662,412 | -0.41(-0.61%) |
Jun 07, 2017 | 66.98 | 67.10 | 66.35 | 66.75 | 24,184,560 | -0.12(-0.18%) |
Jun 06, 2017 | 66.67 | 66.97 | 66.64 | 66.87 | 34,169,992 | +0.22(+0.33%) |
Jun 05, 2017 | 66.37 | 67.22 | 66.22 | 66.65 | 36,128,988 | +0.48(+0.72%) |
Jun 02, 2017 | 64.96 | 66.27 | 64.77 | 66.17 | 37,705,740 | +1.53(+2.37%) |
Jun 01, 2017 | 64.77 | 65.11 | 64.04 | 64.64 | 23,427,484 | +0.24(+0.37%) |
May 31, 2017 | 65.04 | 65.23 | 64.38 | 64.40 | 33,005,108 | -0.53(-0.81%) |
May 30, 2017 | 64.36 | 64.93 | 64.34 | 64.93 | 18,512,252 | +0.41(+0.64%) |
May 26, 2017 | 64.37 | 64.75 | 64.11 | 64.51 | 21,501,896 | +0.31(+0.49%) |
May 25, 2017 | 63.60 | 64.44 | 63.55 | 64.20 | 23,699,076 | +0.78(+1.24%) |
May 24, 2017 | 63.51 | 63.52 | 63.12 | 63.42 | 15,905,106 | +0.08(+0.13%) |
May 23, 2017 | 63.37 | 63.40 | 63.06 | 63.33 | 16,726,532 | +0.21(+0.34%) |
May 22, 2017 | 62.60 | 63.17 | 62.24 | 63.12 | 17,607,606 | +0.70(+1.12%) |
May 19, 2017 | 62.24 | 62.79 | 62.18 | 62.42 | 29,237,312 | -0.02(-0.03%) |
May 18, 2017 | 62.15 | 62.83 | 61.92 | 62.44 | 27,326,160 | +0.21(+0.34%) |
May 17, 2017 | 63.53 | 63.72 | 62.18 | 62.23 | 33,124,568 | -1.78(-2.78%) |
May 16, 2017 | 62.92 | 64.03 | 62.85 | 64.01 | 37,902,592 | +1.26(+2.01%) |
May 15, 2017 | 62.48 | 62.79 | 61.95 | 62.74 | 34,386,376 | +0.05(+0.07%) |
May 12, 2017 | 62.91 | 62.91 | 62.39 | 62.70 | 20,410,396 | -0.07(-0.12%) |
May 11, 2017 | 62.68 | 63.02 | 62.46 | 62.77 | 31,394,200 | -0.78(-1.23%) |
May 10, 2017 | 63.26 | 63.78 | 63.19 | 63.55 | 19,606,600 | +0.25(+0.39%) |
May 09, 2017 | 63.14 | 63.52 | 62.97 | 63.30 | 24,929,774 | +0.09(+0.15%) |
May 08, 2017 | 63.24 | 63.31 | 62.73 | 63.21 | 20,248,902 | -0.05(-0.09%) |
May 05, 2017 | 63.17 | 63.29 | 62.79 | 63.27 | 20,862,640 | +0.17(+0.28%) |
May 04, 2017 | 63.29 | 63.34 | 62.94 | 63.09 | 23,720,584 | -0.25(-0.39%) |
May 03, 2017 | 63.61 | 63.61 | 63.00 | 63.34 | 31,548,898 | -0.20(-0.32%) |
May 02, 2017 | 63.92 | 63.92 | 63.38 | 63.54 | 26,070,892 | -0.10(-0.16%) |
May 01, 2017 | 62.97 | 63.77 | 62.81 | 63.64 | 34,848,320 | +0.87(+1.39%) |
Apr 28, 2017 | 63.18 | 63.39 | 62.06 | 62.77 | 43,133,572 | +0.17(+0.28%) |
Apr 27, 2017 | 62.49 | 62.70 | 61.96 | 62.60 | 38,094,712 | +0.40(+0.65%) |
Apr 26, 2017 | 62.42 | 62.63 | 62.00 | 62.19 | 28,558,266 | -0.08(-0.13%) |
Apr 25, 2017 | 62.39 | 61.98 | 62.28 | 32,981,844 | +0.36(+0.58%) | |
Apr 24, 2017 | 61.87 | 62.04 | 61.52 | 61.92 | 32,466,924 | +1.04(+1.70%) |
Apr 21, 2017 | 60.21 | 61.16 | 60.01 | 60.88 | 35,470,540 | +0.83(+1.37%) |
Apr 20, 2017 | 60.02 | 60.29 | 59.73 | 60.06 | 24,320,660 | +0.42(+0.71%) |
Apr 19, 2017 | 60.19 | 60.29 | 59.50 | 59.63 | 29,439,404 | -0.32(-0.54%) |
Apr 18, 2017 | 59.90 | 60.25 | 59.74 | 59.96 | 16,527,754 | -0.08(-0.14%) |
Apr 17, 2017 | 59.63 | 60.05 | 59.61 | 60.04 | 18,201,884 | +0.49(+0.82%) |
Apr 13, 2017 | 59.86 | 60.39 | 59.55 | 59.55 | 19,518,644 | -0.26(-0.43%) |
Apr 12, 2017 | 59.98 | 60.07 | 59.70 | 59.81 | 18,658,888 | -0.23(-0.38%) |
Apr 11, 2017 | 60.15 | 60.16 | 59.46 | 60.04 | 20,494,712 | -0.05(-0.08%) |
Apr 10, 2017 | 60.16 | 60.35 | 59.93 | 60.08 | 19,579,960 | -0.14(-0.23%) |
Apr 07, 2017 | 60.38 | 60.48 | 60.00 | 60.22 | 15,387,349 | -0.05(-0.08%) |
Apr 06, 2017 | 60.15 | 60.57 | 60.04 | 60.27 | 19,742,896 | +0.16(+0.26%) |
Apr 05, 2017 | 60.79 | 60.84 | 60.01 | 60.11 | 23,390,806 | -0.16(-0.26%) |
Apr 04, 2017 | 59.96 | 60.34 | 59.85 | 60.27 | 14,174,061 | +0.16(+0.27%) |