Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 87.35 | 87.35 | 87.35 | 0 | +1.76(+2.06%) | |
Mar 28, 2018 | 86.33 | 86.66 | 84.75 | 85.59 | 2,641,320 | -0.25(-0.29%) |
Mar 27, 2018 | 88.03 | 88.77 | 85.43 | 85.84 | 2,933,542 | -1.81(-2.07%) |
Mar 26, 2018 | 86.37 | 87.94 | 85.36 | 87.65 | 2,023,059 | +2.99(+3.53%) |
Mar 23, 2018 | 87.57 | 87.59 | 84.52 | 84.67 | 3,547,377 | -2.42(-2.78%) |
Mar 22, 2018 | 89.91 | 90.08 | 86.92 | 87.09 | 3,314,408 | -4.00(-4.39%) |
Mar 21, 2018 | 90.91 | 92.76 | 90.22 | 91.08 | 3,675,009 | +0.47(+0.52%) |
Mar 20, 2018 | 92.02 | 92.63 | 90.35 | 90.61 | 4,049,372 | -1.10(-1.20%) |
Mar 19, 2018 | 93.32 | 93.36 | 90.64 | 91.71 | 2,297,978 | -1.76(-1.89%) |
Mar 16, 2018 | 93.49 | 94.79 | 93.41 | 93.48 | 5,305,087 | +0.11(+0.11%) |
Mar 15, 2018 | 93.63 | 93.85 | 92.79 | 93.37 | 1,282,504 | -0.07(-0.08%) |
Mar 14, 2018 | 94.72 | 94.72 | 92.94 | 93.45 | 1,762,724 | -0.62(-0.66%) |
Mar 13, 2018 | 94.29 | 95.76 | 93.78 | 94.07 | 1,855,007 | -0.10(-0.10%) |
Mar 12, 2018 | 94.58 | 95.70 | 94.04 | 94.17 | 1,291,004 | -0.41(-0.43%) |
Mar 09, 2018 | 92.48 | 94.72 | 92.37 | 94.58 | 1,167,959 | +2.76(+3.00%) |
Mar 08, 2018 | 91.30 | 92.07 | 90.23 | 91.82 | 1,124,460 | +0.87(+0.96%) |
Mar 07, 2018 | 91.35 | 90.95 | 1,445,167 | -0.22(-0.24%) | ||
Mar 06, 2018 | 90.22 | 91.32 | 89.67 | 91.17 | 1,257,158 | +1.21(+1.35%) |
Mar 05, 2018 | 88.21 | 90.15 | 87.94 | 89.95 | 1,516,344 | +1.22(+1.38%) |
Mar 02, 2018 | 88.11 | 88.91 | 86.98 | 88.73 | 1,758,743 | +0.20(+0.23%) |
Mar 01, 2018 | 90.26 | 90.63 | 87.95 | 88.53 | 2,180,717 | -1.46(-1.63%) |
Feb 28, 2018 | 91.16 | 92.18 | 89.98 | 89.99 | 2,391,465 | -0.39(-0.44%) |
Feb 27, 2018 | 91.82 | 92.80 | 90.34 | 90.39 | 1,898,161 | -1.42(-1.54%) |
Feb 26, 2018 | 90.30 | 91.83 | 89.86 | 91.80 | 1,683,856 | +1.49(+1.65%) |
Feb 23, 2018 | 89.15 | 90.33 | 88.80 | 90.31 | 1,908,828 | +1.51(+1.70%) |
Feb 22, 2018 | 88.63 | 88.80 | 1,797,641 | +0.38(+0.43%) | ||
Feb 21, 2018 | 88.68 | 91.08 | 88.29 | 88.42 | 2,311,355 | +0.03(+0.04%) |
Feb 20, 2018 | 88.28 | 89.24 | 87.45 | 88.39 | 2,748,457 | -0.47(-0.52%) |
Feb 16, 2018 | 88.86 | 88.86 | 88.86 | 0 | +0.75(+0.85%) | |
Feb 15, 2018 | 88.42 | 86.57 | 88.11 | 2,291,178 | +1.00(+1.14%) | |
Feb 14, 2018 | 84.51 | 87.18 | 84.05 | 87.11 | 1,590,630 | +2.08(+2.45%) |
Feb 13, 2018 | 85.15 | 85.03 | 2,535,039 | +0.64(+0.76%) | ||
Feb 12, 2018 | 83.99 | 85.57 | 83.72 | 84.39 | 2,947,043 | +1.22(+1.47%) |
Feb 09, 2018 | 83.67 | 83.89 | 79.90 | 83.16 | 4,512,296 | +1.14(+1.39%) |
Feb 08, 2018 | 85.87 | 86.67 | 81.95 | 82.02 | 3,793,682 | -3.64(-4.25%) |
Feb 07, 2018 | 85.99 | 87.56 | 85.50 | 85.66 | 2,899,522 | -0.36(-0.42%) |
Feb 06, 2018 | 82.01 | 86.49 | 80.94 | 86.03 | 3,839,911 | -0.08(-0.09%) |
Feb 05, 2018 | 88.04 | 89.29 | 84.55 | 86.10 | 3,289,105 | -2.27(-2.57%) |
Feb 02, 2018 | 89.58 | 90.62 | 88.06 | 88.37 | 3,124,559 | -1.83(-2.02%) |
Feb 01, 2018 | 88.96 | 90.65 | 88.95 | 90.20 | 1,822,860 | +0.43(+0.47%) |
Jan 31, 2018 | 90.44 | 90.65 | 88.78 | 89.77 | 5,156,587 | -0.71(-0.78%) |
Jan 30, 2018 | 92.48 | 92.48 | 89.27 | 90.48 | 2,985,053 | -4.05(-4.29%) |
Jan 29, 2018 | 96.48 | 96.56 | 94.32 | 94.53 | 2,688,974 | -1.96(-2.03%) |
Jan 26, 2018 | 94.80 | 96.50 | 94.21 | 96.50 | 1,984,014 | +2.12(+2.25%) |
Jan 25, 2018 | 95.03 | 95.15 | 93.88 | 94.37 | 1,494,475 | -0.29(-0.31%) |
Jan 24, 2018 | 95.40 | 95.80 | 93.69 | 94.66 | 1,474,433 | -0.30(-0.31%) |
Jan 23, 2018 | 94.49 | 95.19 | 94.09 | 94.96 | 1,529,955 | +0.55(+0.58%) |
Jan 22, 2018 | 94.78 | 95.07 | 93.93 | 94.41 | 1,745,723 | +0.04(+0.04%) |
Jan 19, 2018 | 93.54 | 95.05 | 93.16 | 94.37 | 2,138,627 | +1.25(+1.35%) |
Jan 18, 2018 | 93.34 | 93.75 | 92.89 | 93.12 | 1,801,034 | -0.47(-0.51%) |
Jan 17, 2018 | 92.55 | 94.02 | 92.15 | 93.59 | 1,977,166 | +1.54(+1.67%) |
Jan 16, 2018 | 93.71 | 94.61 | 91.94 | 92.06 | 2,111,418 | -0.71(-0.76%) |
Jan 12, 2018 | 92.77 | 92.77 | 92.77 | 0 | +1.84(+2.03%) | |
Jan 11, 2018 | 89.96 | 90.93 | 88.74 | 90.92 | 2,433,373 | +0.64(+0.70%) |
Jan 10, 2018 | 89.99 | 90.63 | 89.46 | 90.29 | 1,298,252 | +0.42(+0.47%) |
Jan 09, 2018 | 89.37 | 90.21 | 88.99 | 89.87 | 1,657,787 | +1.50(+1.70%) |
Jan 08, 2018 | 87.03 | 88.64 | 86.46 | 88.37 | 2,083,492 | +2.13(+2.47%) |
Jan 05, 2018 | 84.87 | 86.39 | 84.69 | 86.24 | 1,334,546 | +1.54(+1.82%) |
Jan 04, 2018 | 84.55 | 85.41 | 84.44 | 84.69 | 961,850 | +0.66(+0.78%) |
Jan 03, 2018 | 83.24 | 84.13 | 83.04 | 84.03 | 1,454,544 | +1.13(+1.37%) |
Jan 02, 2018 | 83.99 | 84.44 | 82.31 | 82.90 | 1,993,922 | -1.49(-1.76%) |
Dec 29, 2017 | 84.39 | 84.39 | 84.39 | 0 | -0.33(-0.39%) | |
Dec 28, 2017 | 84.52 | 84.80 | 84.20 | 84.72 | 1,004,701 | +0.26(+0.30%) |
Dec 27, 2017 | 84.88 | 85.13 | 84.39 | 84.46 | 1,397,322 | -0.27(-0.32%) |
Dec 26, 2017 | 84.81 | 84.84 | 84.38 | 84.73 | 694,817 | +0.10(+0.11%) |
Dec 22, 2017 | 84.12 | 84.68 | 83.72 | 84.64 | 1,038,421 | +0.51(+0.61%) |
Dec 21, 2017 | 83.86 | 84.36 | 83.19 | 84.12 | 1,266,592 | +0.68(+0.81%) |
Dec 20, 2017 | 83.07 | 84.28 | 83.07 | 83.44 | 1,633,593 | +0.50(+0.60%) |
Dec 19, 2017 | 83.62 | 83.86 | 82.89 | 82.95 | 1,384,977 | -0.24(-0.29%) |
Dec 18, 2017 | 83.16 | 84.68 | 82.83 | 83.19 | 2,469,219 | +0.70(+0.85%) |
Dec 15, 2017 | 81.71 | 82.90 | 81.39 | 82.49 | 5,430,022 | +0.79(+0.96%) |
Dec 14, 2017 | 82.52 | 82.93 | 81.41 | 81.70 | 1,573,939 | -0.25(-0.30%) |
Dec 13, 2017 | 81.96 | 83.00 | 81.81 | 81.95 | 1,635,043 | -0.14(-0.17%) |
Dec 12, 2017 | 81.41 | 82.34 | 81.41 | 82.09 | 2,541,952 | +0.63(+0.78%) |
Dec 11, 2017 | 82.27 | 82.28 | 81.24 | 81.45 | 1,516,898 | -0.72(-0.88%) |
Dec 08, 2017 | 81.53 | 82.67 | 80.69 | 82.17 | 2,439,574 | +0.01(+0.01%) |
Dec 07, 2017 | 81.40 | 82.41 | 81.32 | 82.17 | 1,576,398 | +0.76(+0.93%) |
Dec 06, 2017 | 80.93 | 81.94 | 80.81 | 81.41 | 1,466,816 | +0.12(+0.15%) |
Dec 05, 2017 | 82.99 | 83.49 | 81.20 | 81.29 | 2,425,235 | -0.94(-1.15%) |
Dec 04, 2017 | 82.65 | 82.86 | 81.63 | 82.23 | 2,628,883 | +0.02(+0.03%) |
Dec 01, 2017 | 82.23 | 82.83 | 80.53 | 82.21 | 2,480,315 | -0.10(-0.13%) |
Nov 30, 2017 | 81.41 | 83.05 | 80.80 | 82.31 | 3,388,857 | +1.32(+1.63%) |
Nov 29, 2017 | 80.15 | 81.76 | 80.08 | 80.99 | 2,734,297 | +1.22(+1.52%) |
Nov 28, 2017 | 78.44 | 79.81 | 78.35 | 79.77 | 1,803,504 | +1.42(+1.82%) |
Nov 27, 2017 | 78.33 | 79.18 | 78.22 | 78.35 | 1,435,141 | +0.07(+0.09%) |
Nov 24, 2017 | 78.55 | 78.62 | 77.97 | 78.28 | 610,243 | +0.13(+0.16%) |
Nov 22, 2017 | 78.02 | 78.38 | 77.58 | 78.15 | 1,408,207 | -0.01(-0.01%) |
Nov 21, 2017 | 77.51 | 78.25 | 76.97 | 78.16 | 1,959,050 | +1.14(+1.48%) |
Nov 20, 2017 | 76.82 | 77.18 | 76.37 | 77.02 | 1,321,881 | +0.26(+0.33%) |
Nov 17, 2017 | 76.93 | 76.17 | 76.76 | 1,050,089 | +0.36(+0.47%) | |
Nov 16, 2017 | 75.67 | 76.55 | 75.52 | 76.40 | 1,167,485 | +0.94(+1.25%) |
Nov 15, 2017 | 75.14 | 75.95 | 74.28 | 75.46 | 1,264,259 | -0.10(-0.14%) |
Nov 14, 2017 | 74.42 | 75.61 | 74.42 | 75.56 | 1,320,708 | +0.86(+1.15%) |
Nov 13, 2017 | 74.40 | 74.76 | 73.90 | 74.70 | 1,334,243 | -0.13(-0.17%) |
Nov 10, 2017 | 74.32 | 74.94 | 74.14 | 74.83 | 1,399,354 | +0.68(+0.92%) |
Nov 09, 2017 | 74.38 | 74.63 | 72.74 | 74.15 | 1,558,016 | -0.62(-0.82%) |
Nov 08, 2017 | 74.78 | 74.84 | 73.30 | 74.77 | 1,810,261 | -0.22(-0.29%) |
Nov 07, 2017 | 76.14 | 76.34 | 74.66 | 74.98 | 1,126,917 | -0.95(-1.25%) |
Nov 06, 2017 | 75.22 | 76.01 | 75.22 | 75.94 | 1,261,948 | +0.30(+0.40%) |
Nov 03, 2017 | 75.78 | 75.97 | 75.30 | 75.63 | 1,060,137 | -0.05(-0.06%) |
Nov 02, 2017 | 74.26 | 76.71 | 73.95 | 75.68 | 2,411,513 | +1.65(+2.23%) |
Nov 01, 2017 | 74.76 | 74.89 | 73.94 | 74.03 | 1,289,116 | -0.26(-0.36%) |
Oct 31, 2017 | 73.88 | 74.78 | 73.49 | 74.30 | 3,037,108 | +0.38(+0.52%) |
Oct 30, 2017 | 74.87 | 75.10 | 73.79 | 73.91 | 2,318,876 | -1.25(-1.66%) |
Oct 27, 2017 | 75.80 | 75.96 | 73.58 | 75.16 | 2,192,613 | -0.87(-1.15%) |
Oct 26, 2017 | 77.58 | 77.58 | 74.59 | 76.03 | 2,169,427 | -0.06(-0.08%) |
Oct 25, 2017 | 77.27 | 77.50 | 75.14 | 76.10 | 2,290,037 | -1.06(-1.38%) |
Oct 24, 2017 | 77.44 | 76.95 | 77.16 | 1,506,282 | +0.28(+0.36%) | |
Oct 23, 2017 | 76.86 | 77.80 | 76.74 | 76.88 | 2,212,412 | -0.58(-0.75%) |
Oct 20, 2017 | 77.18 | 77.86 | 76.93 | 77.46 | 1,526,396 | +0.98(+1.29%) |
Oct 19, 2017 | 76.45 | 76.75 | 76.05 | 76.48 | 1,192,366 | -0.10(-0.14%) |
Oct 18, 2017 | 75.94 | 76.74 | 75.78 | 76.58 | 1,186,615 | +0.82(+1.09%) |
Oct 17, 2017 | 76.12 | 76.14 | 75.54 | 75.76 | 1,152,349 | -0.07(-0.09%) |
Oct 16, 2017 | 75.94 | 76.37 | 75.58 | 75.83 | 1,640,851 | -0.10(-0.13%) |
Oct 13, 2017 | 75.78 | 76.49 | 75.47 | 75.93 | 1,670,413 | +0.38(+0.51%) |
Oct 12, 2017 | 74.43 | 75.75 | 74.43 | 75.54 | 2,151,774 | +1.29(+1.73%) |
Oct 11, 2017 | 73.74 | 74.29 | 73.26 | 74.26 | 1,216,652 | +0.54(+0.73%) |
Oct 10, 2017 | 73.97 | 74.04 | 73.30 | 73.72 | 1,311,859 | +0.16(+0.22%) |
Oct 09, 2017 | 73.63 | 73.90 | 73.44 | 73.56 | 880,400 | +0.21(+0.28%) |
Oct 06, 2017 | 73.62 | 73.62 | 73.00 | 73.35 | 1,037,175 | -0.02(-0.03%) |
Oct 05, 2017 | 73.46 | 73.88 | 73.12 | 73.38 | 1,175,013 | +0.27(+0.37%) |
Oct 04, 2017 | 72.75 | 73.25 | 72.66 | 73.10 | 1,428,781 | +0.39(+0.54%) |
Oct 03, 2017 | 72.39 | 72.74 | 71.99 | 72.71 | 1,226,453 | +0.19(+0.26%) |
Oct 02, 2017 | 72.32 | 72.60 | 71.48 | 72.52 | 2,008,006 | +0.02(+0.03%) |
Sep 29, 2017 | 71.91 | 72.93 | 71.74 | 72.50 | 2,252,420 | +0.42(+0.58%) |
Sep 28, 2017 | 70.59 | 72.43 | 70.30 | 72.08 | 2,802,145 | +1.63(+2.32%) |
Sep 27, 2017 | 70.83 | 69.57 | 70.45 | 2,225,404 | +1.22(+1.77%) | |
Sep 26, 2017 | 69.76 | 69.92 | 69.12 | 69.23 | 1,627,340 | -0.61(-0.87%) |
Sep 25, 2017 | 69.25 | 70.09 | 69.20 | 69.83 | 1,469,295 | +0.50(+0.73%) |
Sep 22, 2017 | 68.80 | 69.39 | 68.64 | 69.33 | 885,623 | +0.58(+0.84%) |
Sep 21, 2017 | 68.53 | 68.88 | 68.28 | 68.75 | 928,655 | +0.20(+0.29%) |
Sep 20, 2017 | 68.35 | 68.67 | 67.59 | 68.55 | 1,238,720 | +0.50(+0.73%) |
Sep 19, 2017 | 68.24 | 68.59 | 67.96 | 68.06 | 1,245,405 | -0.20(-0.29%) |
Sep 18, 2017 | 67.76 | 68.35 | 67.39 | 68.26 | 1,594,536 | +0.50(+0.74%) |
Sep 15, 2017 | 67.35 | 67.97 | 67.10 | 67.75 | 2,257,479 | +0.36(+0.53%) |
Sep 14, 2017 | 67.19 | 67.59 | 66.84 | 67.39 | 1,154,727 | +0.00(+0.00%) |
Sep 13, 2017 | 67.12 | 67.61 | 66.23 | 67.39 | 1,503,507 | -0.02(-0.02%) |
Sep 12, 2017 | 66.42 | 67.41 | 66.37 | 67.41 | 1,350,300 | +1.20(+1.81%) |
Sep 11, 2017 | 65.75 | 66.45 | 65.75 | 66.21 | 1,518,930 | +0.97(+1.49%) |
Sep 08, 2017 | 65.08 | 65.67 | 64.96 | 65.24 | 1,522,846 | -0.10(-0.15%) |
Sep 07, 2017 | 65.80 | 65.80 | 64.83 | 65.34 | 1,975,956 | -0.42(-0.64%) |
Sep 06, 2017 | 66.14 | 66.39 | 65.60 | 65.76 | 1,761,985 | +0.00(+0.00%) |
Sep 05, 2017 | 66.59 | 66.78 | 65.59 | 65.76 | 1,521,362 | -1.19(-1.78%) |
Sep 01, 2017 | 67.20 | 67.38 | 66.77 | 66.95 | 1,078,789 | -0.06(-0.09%) |
Aug 31, 2017 | 66.85 | 67.12 | 66.54 | 67.01 | 1,771,241 | +0.43(+0.64%) |
Aug 30, 2017 | 66.77 | 66.86 | 66.51 | 66.58 | 1,159,997 | -0.17(-0.25%) |
Aug 29, 2017 | 66.33 | 66.89 | 65.94 | 66.75 | 1,372,143 | -0.09(-0.13%) |
Aug 28, 2017 | 66.81 | 67.23 | 66.54 | 66.84 | 1,327,796 | +0.19(+0.29%) |
Aug 25, 2017 | 65.85 | 66.95 | 65.85 | 66.65 | 1,900,972 | +1.14(+1.75%) |
Aug 24, 2017 | 66.08 | 66.08 | 65.44 | 65.50 | 1,526,335 | -0.31(-0.47%) |
Aug 23, 2017 | 66.21 | 66.21 | 65.73 | 65.81 | 1,204,520 | -0.60(-0.91%) |
Aug 22, 2017 | 65.59 | 66.52 | 65.59 | 66.42 | 1,424,628 | +0.99(+1.51%) |
Aug 21, 2017 | 65.40 | 65.73 | 65.13 | 65.43 | 1,042,415 | +0.06(+0.09%) |
Aug 18, 2017 | 65.58 | 65.80 | 65.23 | 65.38 | 1,374,138 | -0.25(-0.38%) |
Aug 17, 2017 | 66.72 | 66.75 | 65.56 | 65.62 | 2,342,032 | -1.22(-1.82%) |
Aug 16, 2017 | 66.99 | 67.58 | 66.78 | 66.84 | 1,843,702 | +0.19(+0.29%) |
Aug 15, 2017 | 66.77 | 66.90 | 66.29 | 66.65 | 1,321,617 | +0.05(+0.07%) |
Aug 14, 2017 | 66.25 | 66.73 | 65.73 | 66.60 | 1,273,797 | +0.83(+1.27%) |
Aug 11, 2017 | 66.07 | 66.53 | 65.59 | 65.77 | 1,418,757 | -0.05(-0.07%) |
Aug 10, 2017 | 65.91 | 67.28 | 65.52 | 65.81 | 2,549,554 | -0.26(-0.40%) |
Aug 09, 2017 | 65.89 | 66.23 | 65.52 | 66.08 | 1,630,959 | -0.01(-0.01%) |
Aug 08, 2017 | 65.93 | 66.47 | 65.69 | 66.08 | 1,684,189 | -0.14(-0.22%) |
Aug 07, 2017 | 65.84 | 66.37 | 65.78 | 66.23 | 1,006,076 | +0.46(+0.70%) |
Aug 04, 2017 | 66.02 | 66.02 | 65.60 | 65.77 | 1,107,216 | +0.11(+0.17%) |
Aug 03, 2017 | 65.65 | 65.88 | 65.29 | 65.66 | 1,287,327 | +0.03(+0.05%) |
Aug 02, 2017 | 66.32 | 66.32 | 65.33 | 65.62 | 1,601,136 | -0.43(-0.65%) |
Aug 01, 2017 | 66.00 | 66.08 | 65.52 | 66.05 | 1,937,248 | +0.34(+0.52%) |
Jul 31, 2017 | 65.57 | 65.89 | 65.23 | 65.71 | 3,472,480 | +0.29(+0.45%) |
Jul 28, 2017 | 65.54 | 65.88 | 65.04 | 65.42 | 1,744,985 | -0.25(-0.39%) |
Jul 27, 2017 | 67.58 | 67.61 | 65.00 | 65.67 | 3,964,879 | -1.79(-2.65%) |
Jul 26, 2017 | 66.81 | 67.86 | 66.76 | 67.46 | 3,338,727 | +0.87(+1.30%) |
Jul 25, 2017 | 65.15 | 67.09 | 65.12 | 66.59 | 3,801,659 | +2.17(+3.37%) |
Jul 24, 2017 | 64.22 | 64.45 | 63.84 | 64.42 | 1,884,197 | +0.21(+0.33%) |
Jul 21, 2017 | 64.31 | 64.66 | 64.11 | 64.21 | 1,247,846 | -0.20(-0.31%) |
Jul 20, 2017 | 64.30 | 64.54 | 64.23 | 64.41 | 1,136,898 | +0.21(+0.33%) |
Jul 19, 2017 | 63.81 | 64.29 | 63.55 | 64.19 | 1,110,864 | +0.56(+0.87%) |
Jul 18, 2017 | 63.54 | 63.76 | 63.38 | 63.64 | 1,951,470 | -0.04(-0.06%) |
Jul 17, 2017 | 63.78 | 63.85 | 63.16 | 63.68 | 1,432,177 | -0.06(-0.09%) |
Jul 14, 2017 | 62.76 | 64.06 | 62.76 | 63.73 | 2,759,683 | +0.83(+1.31%) |
Jul 13, 2017 | 61.80 | 63.59 | 61.80 | 62.91 | 6,183,543 | +2.87(+4.78%) |
Jul 12, 2017 | 59.87 | 60.43 | 59.82 | 60.04 | 1,302,514 | +0.33(+0.56%) |
Jul 11, 2017 | 59.98 | 60.03 | 59.02 | 59.71 | 2,546,807 | -1.50(-2.45%) |
Jul 10, 2017 | 60.40 | 61.56 | 60.40 | 61.21 | 2,373,021 | +0.71(+1.17%) |
Jul 07, 2017 | 59.27 | 60.69 | 59.13 | 60.50 | 1,817,675 | +1.53(+2.60%) |
Jul 06, 2017 | 59.67 | 59.68 | 58.91 | 58.97 | 1,681,481 | -0.86(-1.43%) |
Jul 05, 2017 | 59.73 | 59.96 | 59.44 | 59.82 | 1,227,139 | +0.17(+0.28%) |
Jul 03, 2017 | 59.46 | 60.13 | 59.28 | 59.66 | 1,099,394 | +0.71(+1.20%) |
Jun 30, 2017 | 59.26 | 59.56 | 58.94 | 58.95 | 1,872,302 | +0.14(+0.24%) |
Jun 29, 2017 | 59.98 | 60.31 | 58.39 | 58.81 | 2,028,777 | -0.80(-1.35%) |
Jun 28, 2017 | 59.23 | 59.79 | 59.02 | 59.61 | 1,750,641 | +0.75(+1.28%) |
Jun 27, 2017 | 58.82 | 59.24 | 58.64 | 58.86 | 973,491 | +0.21(+0.35%) |
Jun 26, 2017 | 58.75 | 59.00 | 58.37 | 58.65 | 1,291,105 | +0.07(+0.12%) |
Jun 23, 2017 | 58.81 | 58.09 | 58.58 | 6,031,506 | +0.43(+0.74%) | |
Jun 22, 2017 | 57.88 | 58.41 | 57.55 | 58.15 | 1,457,363 | +0.13(+0.22%) |
Jun 21, 2017 | 58.47 | 58.53 | 57.97 | 58.02 | 1,395,513 | -0.24(-0.41%) |
Jun 20, 2017 | 58.73 | 58.73 | 58.26 | 58.26 | 1,263,232 | -0.55(-0.93%) |
Jun 19, 2017 | 58.63 | 59.06 | 58.34 | 58.81 | 1,308,452 | +0.54(+0.93%) |
Jun 16, 2017 | 58.29 | 58.35 | 57.86 | 58.27 | 2,610,781 | +0.08(+0.14%) |
Jun 15, 2017 | 57.56 | 58.30 | 57.27 | 58.19 | 1,450,141 | +0.01(+0.01%) |
Jun 14, 2017 | 57.99 | 58.24 | 57.35 | 58.18 | 1,444,738 | -0.10(-0.16%) |
Jun 13, 2017 | 58.54 | 58.64 | 57.80 | 58.28 | 1,308,620 | +0.01(+0.01%) |
Jun 12, 2017 | 57.75 | 58.31 | 57.23 | 58.27 | 2,201,018 | +0.51(+0.89%) |
Jun 09, 2017 | 56.82 | 57.84 | 56.75 | 57.75 | 2,117,910 | +1.03(+1.82%) |
Jun 08, 2017 | 56.75 | 57.39 | 56.60 | 56.72 | 1,883,718 | +0.05(+0.08%) |
Jun 07, 2017 | 56.30 | 56.75 | 56.16 | 56.67 | 1,647,489 | +0.66(+1.18%) |
Jun 06, 2017 | 56.53 | 56.63 | 55.79 | 56.01 | 1,685,831 | -0.65(-1.14%) |
Jun 05, 2017 | 56.45 | 56.69 | 56.04 | 56.66 | 1,415,766 | +0.28(+0.49%) |
Jun 02, 2017 | 56.37 | 56.53 | 55.95 | 56.38 | 1,925,932 | -0.21(-0.38%) |
Jun 01, 2017 | 55.74 | 56.60 | 55.34 | 56.60 | 2,735,560 | +1.07(+1.93%) |
May 31, 2017 | 55.01 | 55.56 | 54.86 | 55.52 | 3,002,257 | +0.52(+0.95%) |
May 30, 2017 | 54.78 | 55.22 | 54.69 | 55.00 | 1,716,840 | +0.06(+0.11%) |
May 26, 2017 | 54.84 | 55.28 | 54.84 | 54.94 | 1,738,651 | +0.03(+0.06%) |
May 25, 2017 | 54.14 | 55.22 | 53.84 | 54.91 | 3,246,895 | +0.77(+1.43%) |
May 24, 2017 | 54.44 | 54.79 | 53.30 | 54.14 | 6,761,927 | -1.88(-3.35%) |
May 23, 2017 | 56.15 | 56.19 | 55.56 | 56.01 | 1,850,829 | -0.19(-0.34%) |
May 22, 2017 | 55.93 | 56.30 | 55.68 | 56.20 | 1,602,648 | +0.53(+0.95%) |
May 19, 2017 | 54.97 | 55.77 | 54.74 | 55.67 | 1,382,340 | +0.73(+1.32%) |
May 18, 2017 | 54.58 | 55.15 | 54.47 | 54.95 | 2,077,775 | +0.38(+0.69%) |
May 17, 2017 | 55.65 | 55.89 | 54.34 | 54.57 | 2,837,508 | -2.05(-3.62%) |
May 16, 2017 | 56.71 | 56.82 | 56.02 | 56.62 | 1,759,994 | -0.17(-0.31%) |
May 15, 2017 | 56.17 | 57.12 | 56.17 | 56.79 | 1,744,308 | +0.62(+1.11%) |
May 12, 2017 | 56.08 | 56.35 | 55.88 | 56.17 | 1,613,294 | +0.01(+0.01%) |
May 11, 2017 | 56.16 | 56.78 | 55.99 | 56.16 | 1,981,992 | -0.63(-1.11%) |
May 10, 2017 | 56.27 | 56.79 | 56.23 | 56.79 | 2,043,584 | +0.42(+0.74%) |
May 09, 2017 | 56.12 | 56.44 | 55.82 | 56.38 | 2,391,737 | +0.37(+0.66%) |
May 08, 2017 | 56.64 | 56.75 | 55.57 | 56.01 | 2,824,735 | -0.67(-1.18%) |
May 05, 2017 | 56.71 | 56.71 | 56.25 | 56.67 | 1,555,736 | +0.09(+0.17%) |
May 04, 2017 | 56.89 | 56.90 | 56.27 | 56.58 | 1,992,930 | -0.06(-0.11%) |
May 03, 2017 | 56.29 | 56.66 | 55.95 | 56.64 | 2,240,903 | +0.38(+0.67%) |
May 02, 2017 | 55.89 | 56.27 | 55.52 | 56.27 | 1,872,339 | +0.60(+1.08%) |
May 01, 2017 | 56.15 | 56.25 | 55.56 | 55.67 | 2,915,674 | -0.21(-0.38%) |
Apr 28, 2017 | 55.60 | 55.90 | 55.31 | 55.88 | 3,706,082 | +0.29(+0.52%) |
Apr 27, 2017 | 55.58 | 55.71 | 55.19 | 55.59 | 1,558,569 | +0.28(+0.51%) |
Apr 26, 2017 | 54.78 | 55.71 | 54.74 | 55.30 | 2,831,061 | +0.45(+0.82%) |
Apr 25, 2017 | 55.97 | 54.45 | 54.85 | 5,397,107 | -2.40(-4.19%) | |
Apr 24, 2017 | 57.52 | 57.61 | 57.14 | 57.25 | 2,412,078 | +0.66(+1.17%) |
Apr 21, 2017 | 57.05 | 57.16 | 56.41 | 56.59 | 1,452,677 | -0.40(-0.71%) |
Apr 20, 2017 | 57.00 | 57.16 | 56.48 | 56.99 | 2,679,979 | +0.39(+0.70%) |
Apr 19, 2017 | 56.43 | 56.87 | 56.27 | 56.60 | 2,503,176 | +0.43(+0.76%) |
Apr 18, 2017 | 55.96 | 56.77 | 55.92 | 56.17 | 1,659,435 | -0.17(-0.29%) |
Apr 17, 2017 | 55.56 | 56.37 | 55.41 | 56.34 | 2,006,459 | +0.95(+1.72%) |
Apr 13, 2017 | 55.42 | 56.00 | 55.08 | 55.38 | 2,212,938 | -0.15(-0.27%) |
Apr 12, 2017 | 54.94 | 56.10 | 54.94 | 55.53 | 2,875,192 | +0.36(+0.66%) |
Apr 11, 2017 | 55.18 | 55.30 | 54.40 | 55.17 | 3,454,052 | -0.21(-0.38%) |
Apr 10, 2017 | 55.82 | 54.78 | 55.38 | 5,698,508 | +0.44(+0.80%) | |
Apr 07, 2017 | 54.53 | 55.22 | 54.27 | 54.94 | 2,150,680 | +0.29(+0.53%) |
Apr 06, 2017 | 54.36 | 54.91 | 54.01 | 54.65 | 2,449,871 | +0.38(+0.70%) |
Apr 05, 2017 | 54.15 | 54.90 | 53.95 | 54.27 | 2,767,381 | +0.47(+0.86%) |
Apr 04, 2017 | 53.49 | 53.83 | 53.36 | 53.81 | 2,007,834 | +0.05(+0.09%) |