Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 88.16 | 88.16 | 86.11 | 86.11 | 349,265 | -1.56(-1.78%) |
Apr 27, 2018 | 88.35 | 89.44 | 87.35 | 87.66 | 232,420 | -0.14(-0.16%) |
Apr 26, 2018 | 90.29 | 90.29 | 87.00 | 87.80 | 236,331 | -2.12(-2.36%) |
Apr 25, 2018 | 88.77 | 90.61 | 87.40 | 89.92 | 222,966 | +1.39(+1.56%) |
Apr 24, 2018 | 88.99 | 90.20 | 87.99 | 88.54 | 248,980 | +0.09(+0.11%) |
Apr 23, 2018 | 87.47 | 89.21 | 87.47 | 88.44 | 269,995 | +1.15(+1.31%) |
Apr 20, 2018 | 86.87 | 87.93 | 86.73 | 87.30 | 210,302 | +0.62(+0.72%) |
Apr 19, 2018 | 85.85 | 86.81 | 85.48 | 86.67 | 181,402 | +0.96(+1.12%) |
Apr 18, 2018 | 86.30 | 86.55 | 85.60 | 85.71 | 216,694 | -0.66(-0.76%) |
Apr 17, 2018 | 88.18 | 89.27 | 86.06 | 86.37 | 141,142 | -1.37(-1.56%) |
Apr 16, 2018 | 88.05 | 89.98 | 86.95 | 87.74 | 125,924 | +0.25(+0.28%) |
Apr 13, 2018 | 88.84 | 91.08 | 87.22 | 87.49 | 217,931 | -0.75(-0.85%) |
Apr 12, 2018 | 87.08 | 88.78 | 86.94 | 88.25 | 174,028 | +1.76(+2.04%) |
Apr 11, 2018 | 85.82 | 87.24 | 85.74 | 86.48 | 217,960 | -0.04(-0.05%) |
Apr 10, 2018 | 85.55 | 86.85 | 84.23 | 86.53 | 283,122 | +2.37(+2.81%) |
Apr 09, 2018 | 85.14 | 86.10 | 84.05 | 84.16 | 118,173 | -0.28(-0.33%) |
Apr 06, 2018 | 85.29 | 85.59 | 83.89 | 84.44 | 273,082 | -1.48(-1.72%) |
Apr 05, 2018 | 85.75 | 86.16 | 84.84 | 85.92 | 114,712 | +0.48(+0.56%) |
Apr 04, 2018 | 82.82 | 85.64 | 82.82 | 85.44 | 168,184 | +1.12(+1.33%) |
Apr 03, 2018 | 83.44 | 84.38 | 82.87 | 84.32 | 174,593 | +1.41(+1.70%) |
Apr 02, 2018 | 84.50 | 84.74 | 81.85 | 82.91 | 173,507 | -1.75(-2.07%) |
Mar 29, 2018 | 84.66 | 84.66 | 84.66 | 0 | +0.74(+0.89%) | |
Mar 28, 2018 | 83.52 | 84.97 | 82.62 | 83.92 | 215,592 | +0.38(+0.46%) |
Mar 27, 2018 | 85.53 | 85.70 | 83.23 | 83.53 | 182,549 | -1.77(-2.08%) |
Mar 26, 2018 | 83.11 | 85.35 | 82.20 | 85.30 | 247,714 | +3.47(+4.24%) |
Mar 23, 2018 | 84.53 | 84.69 | 81.49 | 81.83 | 178,181 | -2.59(-3.07%) |
Mar 22, 2018 | 85.52 | 86.01 | 84.14 | 84.42 | 170,868 | -1.95(-2.26%) |
Mar 21, 2018 | 85.87 | 87.26 | 85.27 | 86.37 | 129,552 | +0.65(+0.76%) |
Mar 20, 2018 | 86.24 | 86.94 | 85.53 | 85.72 | 78,825 | -0.35(-0.41%) |
Mar 19, 2018 | 86.36 | 91.51 | 85.02 | 86.07 | 157,899 | -0.16(-0.19%) |
Mar 16, 2018 | 85.50 | 86.61 | 85.16 | 86.24 | 546,116 | +0.82(+0.96%) |
Mar 15, 2018 | 85.66 | 85.89 | 84.69 | 85.41 | 132,133 | +0.01(+0.01%) |
Mar 14, 2018 | 86.08 | 86.16 | 85.24 | 85.41 | 213,054 | -0.54(-0.63%) |
Mar 13, 2018 | 86.50 | 87.17 | 85.62 | 85.94 | 159,634 | -0.36(-0.42%) |
Mar 12, 2018 | 86.93 | 85.30 | 86.30 | 273,215 | +0.87(+1.02%) | |
Mar 09, 2018 | 84.59 | 85.72 | 84.16 | 85.43 | 94,924 | +1.43(+1.70%) |
Mar 08, 2018 | 84.61 | 84.61 | 83.11 | 84.00 | 180,683 | -0.45(-0.54%) |
Mar 07, 2018 | 85.10 | 84.46 | 197,602 | +0.82(+0.98%) | ||
Mar 06, 2018 | 82.69 | 83.81 | 81.87 | 83.64 | 111,376 | +1.42(+1.73%) |
Mar 05, 2018 | 81.56 | 83.40 | 80.92 | 82.22 | 162,488 | +0.29(+0.35%) |
Mar 02, 2018 | 80.59 | 82.27 | 79.44 | 81.93 | 122,497 | +0.81(+1.00%) |
Mar 01, 2018 | 80.78 | 82.16 | 80.11 | 81.11 | 144,281 | +0.33(+0.41%) |
Feb 28, 2018 | 81.87 | 82.74 | 80.70 | 80.78 | 110,848 | -0.81(-1.00%) |
Feb 27, 2018 | 82.85 | 83.77 | 81.51 | 81.59 | 189,781 | -1.22(-1.48%) |
Feb 26, 2018 | 82.62 | 83.14 | 81.56 | 82.81 | 81,460 | +0.54(+0.65%) |
Feb 23, 2018 | 81.46 | 82.31 | 81.25 | 82.28 | 61,659 | +1.12(+1.38%) |
Feb 22, 2018 | 82.89 | 83.01 | 81.05 | 81.16 | 100,771 | -1.47(-1.78%) |
Feb 21, 2018 | 81.55 | 83.45 | 81.55 | 82.63 | 103,288 | +1.08(+1.32%) |
Feb 20, 2018 | 82.69 | 81.33 | 81.55 | 104,266 | -0.86(-1.04%) | |
Feb 16, 2018 | 82.40 | 82.40 | 82.40 | 0 | +0.80(+0.97%) | |
Feb 15, 2018 | 82.14 | 82.41 | 81.16 | 81.61 | 125,236 | +0.14(+0.17%) |
Feb 14, 2018 | 79.26 | 81.77 | 78.36 | 81.47 | 322,623 | +1.60(+2.00%) |
Feb 13, 2018 | 79.83 | 81.26 | 79.54 | 79.87 | 163,009 | -0.38(-0.47%) |
Feb 12, 2018 | 79.55 | 81.18 | 79.08 | 80.25 | 136,997 | +1.10(+1.39%) |
Feb 09, 2018 | 78.51 | 79.63 | 76.82 | 79.15 | 204,490 | +1.63(+2.11%) |
Feb 08, 2018 | 80.01 | 80.11 | 77.51 | 77.51 | 133,731 | -2.24(-2.81%) |
Feb 07, 2018 | 79.48 | 80.31 | 79.48 | 79.75 | 102,946 | +0.13(+0.16%) |
Feb 06, 2018 | 77.10 | 79.73 | 77.06 | 79.63 | 320,652 | -0.24(-0.30%) |
Feb 05, 2018 | 80.95 | 81.50 | 78.70 | 79.86 | 112,050 | -1.94(-2.37%) |
Feb 02, 2018 | 82.71 | 83.82 | 81.72 | 81.80 | 142,980 | -1.28(-1.54%) |
Feb 01, 2018 | 82.03 | 83.21 | 81.69 | 83.08 | 119,639 | +0.78(+0.95%) |
Jan 31, 2018 | 82.81 | 82.90 | 81.97 | 82.30 | 97,119 | -0.14(-0.18%) |
Jan 30, 2018 | 83.25 | 83.91 | 82.01 | 82.44 | 191,475 | -1.28(-1.52%) |
Jan 29, 2018 | 83.48 | 84.09 | 83.04 | 83.72 | 122,974 | +0.25(+0.30%) |
Jan 26, 2018 | 82.91 | 83.54 | 81.63 | 83.47 | 200,811 | +0.60(+0.72%) |
Jan 25, 2018 | 83.23 | 83.44 | 82.44 | 82.88 | 259,314 | -0.48(-0.57%) |
Jan 24, 2018 | 80.36 | 83.76 | 80.36 | 83.35 | 263,785 | +0.51(+0.62%) |
Jan 23, 2018 | 82.23 | 83.38 | 81.46 | 82.84 | 196,294 | +0.54(+0.65%) |
Jan 22, 2018 | 81.90 | 83.08 | 81.72 | 82.31 | 108,654 | +0.00(+0.00%) |
Jan 19, 2018 | 81.64 | 82.52 | 81.64 | 82.31 | 112,829 | +0.85(+1.04%) |
Jan 18, 2018 | 82.06 | 82.06 | 81.30 | 81.46 | 97,275 | -0.60(-0.73%) |
Jan 17, 2018 | 81.60 | 82.36 | 80.76 | 82.05 | 175,691 | +0.83(+1.03%) |
Jan 16, 2018 | 80.86 | 82.14 | 80.57 | 81.22 | 158,984 | -0.28(-0.34%) |
Jan 12, 2018 | 81.50 | 81.50 | 81.50 | 0 | -0.42(-0.51%) | |
Jan 11, 2018 | 80.94 | 82.07 | 80.94 | 81.91 | 82,449 | +1.30(+1.62%) |
Jan 10, 2018 | 82.11 | 80.61 | 180,567 | +0.93(+1.16%) | ||
Jan 09, 2018 | 78.71 | 80.43 | 78.71 | 79.68 | 177,269 | +1.18(+1.51%) |
Jan 08, 2018 | 78.38 | 79.00 | 78.12 | 78.50 | 128,410 | +0.12(+0.15%) |
Jan 05, 2018 | 78.75 | 78.87 | 77.98 | 78.38 | 180,292 | +0.06(+0.08%) |
Jan 04, 2018 | 78.97 | 79.69 | 78.24 | 78.32 | 232,649 | -0.20(-0.25%) |
Jan 03, 2018 | 78.32 | 79.38 | 78.17 | 78.52 | 197,050 | -0.09(-0.11%) |
Jan 02, 2018 | 78.84 | 79.54 | 77.80 | 78.60 | 156,382 | +0.03(+0.03%) |
Dec 29, 2017 | 78.58 | 78.58 | 78.58 | 0 | -1.00(-1.25%) | |
Dec 28, 2017 | 79.03 | 79.69 | 78.33 | 79.57 | 149,791 | +1.01(+1.29%) |
Dec 27, 2017 | 78.15 | 79.07 | 77.81 | 78.56 | 142,337 | +0.25(+0.32%) |
Dec 26, 2017 | 78.83 | 79.48 | 78.05 | 78.31 | 110,332 | -0.77(-0.97%) |
Dec 22, 2017 | 79.58 | 79.81 | 78.37 | 79.08 | 112,677 | -0.43(-0.54%) |
Dec 21, 2017 | 78.90 | 79.86 | 78.39 | 79.51 | 107,580 | +0.82(+1.04%) |
Dec 20, 2017 | 79.13 | 79.13 | 77.75 | 78.69 | 159,313 | +0.07(+0.09%) |
Dec 19, 2017 | 79.19 | 79.40 | 78.21 | 78.62 | 160,694 | -0.43(-0.54%) |
Dec 18, 2017 | 78.03 | 79.98 | 78.03 | 79.05 | 281,545 | +1.69(+2.19%) |
Dec 15, 2017 | 76.08 | 78.08 | 75.67 | 77.35 | 604,938 | +1.91(+2.53%) |
Dec 14, 2017 | 76.05 | 76.81 | 74.94 | 75.45 | 247,960 | -0.47(-0.62%) |
Dec 13, 2017 | 75.46 | 76.94 | 75.02 | 75.91 | 217,890 | +0.70(+0.93%) |
Dec 12, 2017 | 74.96 | 75.53 | 74.82 | 75.22 | 165,831 | +0.36(+0.48%) |
Dec 11, 2017 | 75.22 | 75.63 | 74.69 | 74.86 | 92,776 | -0.34(-0.45%) |
Dec 08, 2017 | 75.68 | 76.04 | 74.54 | 75.20 | 83,786 | -0.03(-0.05%) |
Dec 07, 2017 | 74.09 | 75.41 | 74.09 | 75.23 | 148,034 | +0.87(+1.17%) |
Dec 06, 2017 | 74.72 | 75.38 | 74.33 | 74.37 | 48,029 | -0.67(-0.90%) |
Dec 05, 2017 | 76.75 | 74.86 | 75.04 | 80,324 | -1.71(-2.23%) | |
Dec 04, 2017 | 76.50 | 77.69 | 76.16 | 76.75 | 118,205 | +1.38(+1.83%) |
Dec 01, 2017 | 76.00 | 76.00 | 73.83 | 75.37 | 108,999 | -0.38(-0.51%) |
Nov 30, 2017 | 76.60 | 77.17 | 75.52 | 75.75 | 90,828 | -0.75(-0.98%) |
Nov 29, 2017 | 74.52 | 77.11 | 74.28 | 76.50 | 123,902 | +2.32(+3.13%) |
Nov 28, 2017 | 72.19 | 74.28 | 72.19 | 74.18 | 87,206 | +2.19(+3.04%) |
Nov 27, 2017 | 72.16 | 73.20 | 71.90 | 71.99 | 69,346 | -0.10(-0.14%) |
Nov 24, 2017 | 72.44 | 72.49 | 71.08 | 72.09 | 73,471 | -0.14(-0.19%) |
Nov 22, 2017 | 72.77 | 72.77 | 72.05 | 72.23 | 76,945 | -0.43(-0.60%) |
Nov 21, 2017 | 72.91 | 72.95 | 72.39 | 72.66 | 63,794 | +0.12(+0.16%) |
Nov 20, 2017 | 71.93 | 72.72 | 71.91 | 72.54 | 54,174 | +0.60(+0.83%) |
Nov 17, 2017 | 70.81 | 72.07 | 70.64 | 71.95 | 102,498 | +1.06(+1.49%) |
Nov 16, 2017 | 71.20 | 71.37 | 70.72 | 70.89 | 67,169 | +0.03(+0.04%) |
Nov 15, 2017 | 69.99 | 71.45 | 69.79 | 70.87 | 79,162 | +0.30(+0.42%) |
Nov 14, 2017 | 70.51 | 72.28 | 70.40 | 70.57 | 146,620 | -0.36(-0.50%) |
Nov 13, 2017 | 69.80 | 71.08 | 69.12 | 70.93 | 115,636 | +0.67(+0.96%) |
Nov 10, 2017 | 69.99 | 70.89 | 69.87 | 70.25 | 78,539 | +0.21(+0.30%) |
Nov 09, 2017 | 70.40 | 70.87 | 69.41 | 70.04 | 92,320 | -0.94(-1.32%) |
Nov 08, 2017 | 71.01 | 72.04 | 67.81 | 70.98 | 113,309 | -0.28(-0.39%) |
Nov 07, 2017 | 73.33 | 73.33 | 71.16 | 71.26 | 109,804 | -2.06(-2.81%) |
Nov 06, 2017 | 73.39 | 73.65 | 72.79 | 73.32 | 60,141 | -0.18(-0.24%) |
Nov 03, 2017 | 73.26 | 73.66 | 72.89 | 73.50 | 63,752 | +0.23(+0.31%) |
Nov 02, 2017 | 72.97 | 73.53 | 72.25 | 73.27 | 76,628 | +0.48(+0.66%) |
Nov 01, 2017 | 73.87 | 74.41 | 72.62 | 72.78 | 85,219 | -0.41(-0.57%) |
Oct 31, 2017 | 73.16 | 73.84 | 72.57 | 73.20 | 87,274 | +0.09(+0.13%) |
Oct 30, 2017 | 74.30 | 74.47 | 72.73 | 73.11 | 78,658 | -1.60(-2.14%) |
Oct 27, 2017 | 73.80 | 74.76 | 73.01 | 74.71 | 109,793 | +0.76(+1.03%) |
Oct 26, 2017 | 73.54 | 74.43 | 72.26 | 73.94 | 103,094 | +0.17(+0.23%) |
Oct 25, 2017 | 74.93 | 76.77 | 71.96 | 73.77 | 279,707 | -2.90(-3.79%) |
Oct 24, 2017 | 76.57 | 76.95 | 76.04 | 76.68 | 128,154 | +0.62(+0.81%) |
Oct 23, 2017 | 77.00 | 77.95 | 75.91 | 76.06 | 89,658 | -0.90(-1.17%) |
Oct 20, 2017 | 77.02 | 77.52 | 76.47 | 76.96 | 69,797 | +0.68(+0.89%) |
Oct 19, 2017 | 75.58 | 76.60 | 75.38 | 76.28 | 71,778 | +0.31(+0.41%) |
Oct 18, 2017 | 75.39 | 76.23 | 75.39 | 75.97 | 66,127 | +0.91(+1.21%) |
Oct 17, 2017 | 76.26 | 76.26 | 74.93 | 75.06 | 90,355 | -1.17(-1.53%) |
Oct 16, 2017 | 74.80 | 76.32 | 74.52 | 76.23 | 139,553 | +1.27(+1.69%) |
Oct 13, 2017 | 75.31 | 76.08 | 74.83 | 74.96 | 146,736 | -0.50(-0.66%) |
Oct 12, 2017 | 75.98 | 76.02 | 74.91 | 75.46 | 102,415 | -0.69(-0.90%) |
Oct 11, 2017 | 76.34 | 76.48 | 75.71 | 76.14 | 112,053 | -0.21(-0.28%) |
Oct 10, 2017 | 75.70 | 76.44 | 75.59 | 76.36 | 78,229 | +0.72(+0.95%) |
Oct 09, 2017 | 76.29 | 76.29 | 75.29 | 75.64 | 82,499 | -0.30(-0.40%) |
Oct 06, 2017 | 76.07 | 76.44 | 75.37 | 75.94 | 130,358 | -0.10(-0.13%) |
Oct 05, 2017 | 74.92 | 76.13 | 74.77 | 76.04 | 134,725 | +1.04(+1.39%) |
Oct 04, 2017 | 75.75 | 75.91 | 74.82 | 75.00 | 170,713 | -1.08(-1.42%) |
Oct 03, 2017 | 76.58 | 76.58 | 75.18 | 76.09 | 184,355 | -0.25(-0.32%) |
Oct 02, 2017 | 75.35 | 76.38 | 75.03 | 76.33 | 138,214 | +0.92(+1.22%) |
Sep 29, 2017 | 75.34 | 76.77 | 75.22 | 75.41 | 185,847 | +0.13(+0.17%) |
Sep 28, 2017 | 74.01 | 75.29 | 73.72 | 75.28 | 194,659 | +1.42(+1.93%) |
Sep 27, 2017 | 72.98 | 74.59 | 72.89 | 73.86 | 234,641 | +1.43(+1.98%) |
Sep 26, 2017 | 72.13 | 72.91 | 72.03 | 72.43 | 84,680 | +0.54(+0.75%) |
Sep 25, 2017 | 71.56 | 72.17 | 71.48 | 71.89 | 82,530 | +0.03(+0.05%) |
Sep 22, 2017 | 71.66 | 72.20 | 71.57 | 71.85 | 74,503 | -0.01(-0.01%) |
Sep 21, 2017 | 71.58 | 72.07 | 70.69 | 71.86 | 140,689 | +0.29(+0.40%) |
Sep 20, 2017 | 71.07 | 72.16 | 70.30 | 71.57 | 191,282 | +0.69(+0.97%) |
Sep 19, 2017 | 70.68 | 71.44 | 70.63 | 70.89 | 114,206 | +0.13(+0.18%) |
Sep 18, 2017 | 69.04 | 70.86 | 69.03 | 70.76 | 134,048 | +1.76(+2.55%) |
Sep 15, 2017 | 69.00 | 69.98 | 69.00 | 69.00 | 369,655 | -0.40(-0.57%) |
Sep 14, 2017 | 70.21 | 70.33 | 69.21 | 69.40 | 73,846 | -0.85(-1.21%) |
Sep 13, 2017 | 70.40 | 69.35 | 70.24 | 175,499 | +0.72(+1.03%) | |
Sep 12, 2017 | 69.73 | 68.08 | 69.52 | 98,467 | +1.45(+2.13%) | |
Sep 11, 2017 | 67.10 | 68.48 | 67.10 | 68.08 | 85,045 | +1.47(+2.21%) |
Sep 08, 2017 | 65.27 | 67.26 | 65.27 | 66.60 | 101,005 | +1.17(+1.79%) |
Sep 07, 2017 | 67.29 | 67.29 | 65.29 | 65.44 | 115,337 | -1.75(-2.61%) |
Sep 06, 2017 | 67.70 | 68.13 | 66.93 | 67.19 | 134,005 | -0.28(-0.41%) |
Sep 05, 2017 | 68.26 | 68.26 | 66.91 | 67.47 | 160,800 | -1.14(-1.67%) |
Sep 01, 2017 | 68.12 | 69.13 | 68.03 | 68.61 | 70,878 | +0.48(+0.71%) |
Aug 31, 2017 | 68.30 | 68.69 | 67.81 | 68.13 | 74,663 | +0.01(+0.01%) |
Aug 30, 2017 | 67.86 | 68.27 | 67.42 | 68.12 | 60,122 | +0.34(+0.50%) |
Aug 29, 2017 | 67.61 | 68.37 | 66.96 | 67.78 | 68,652 | -0.57(-0.83%) |
Aug 28, 2017 | 69.20 | 69.38 | 68.08 | 68.35 | 66,344 | -0.54(-0.79%) |
Aug 25, 2017 | 69.25 | 68.27 | 68.89 | 49,770 | +0.30(+0.44%) | |
Aug 24, 2017 | 68.15 | 68.77 | 68.15 | 68.59 | 94,373 | +0.58(+0.86%) |
Aug 23, 2017 | 67.13 | 68.46 | 67.13 | 68.00 | 88,428 | +0.47(+0.70%) |
Aug 22, 2017 | 67.81 | 68.03 | 67.42 | 67.53 | 72,474 | +0.02(+0.03%) |
Aug 21, 2017 | 67.15 | 67.65 | 66.87 | 67.51 | 77,175 | +0.25(+0.36%) |
Aug 18, 2017 | 67.09 | 67.90 | 67.09 | 67.26 | 90,858 | -0.17(-0.25%) |
Aug 17, 2017 | 68.64 | 68.71 | 67.28 | 67.43 | 83,579 | -1.60(-2.32%) |
Aug 16, 2017 | 69.55 | 70.31 | 68.82 | 69.03 | 53,093 | -0.31(-0.45%) |
Aug 15, 2017 | 69.80 | 70.30 | 69.09 | 69.35 | 121,562 | -0.07(-0.10%) |
Aug 14, 2017 | 68.62 | 69.54 | 68.37 | 69.41 | 63,508 | +1.51(+2.22%) |
Aug 11, 2017 | 68.79 | 68.92 | 67.67 | 67.91 | 66,287 | -0.80(-1.17%) |
Aug 10, 2017 | 69.90 | 69.90 | 68.62 | 68.71 | 112,083 | -1.52(-2.16%) |
Aug 09, 2017 | 71.07 | 71.23 | 69.89 | 70.23 | 101,262 | -0.96(-1.34%) |
Aug 08, 2017 | 71.17 | 72.08 | 70.98 | 71.18 | 76,389 | +0.02(+0.02%) |
Aug 07, 2017 | 71.71 | 71.71 | 70.93 | 71.17 | 88,252 | -0.75(-1.04%) |
Aug 04, 2017 | 72.38 | 71.50 | 71.92 | 101,293 | +0.04(+0.06%) | |
Aug 03, 2017 | 72.18 | 72.85 | 71.10 | 71.87 | 161,483 | -0.53(-0.73%) |
Aug 02, 2017 | 71.76 | 72.42 | 71.36 | 72.41 | 129,510 | +0.51(+0.70%) |
Aug 01, 2017 | 71.85 | 72.25 | 71.31 | 71.90 | 174,043 | +0.26(+0.36%) |
Jul 31, 2017 | 71.91 | 72.24 | 71.14 | 71.64 | 139,652 | -0.02(-0.02%) |
Jul 28, 2017 | 72.19 | 72.19 | 71.29 | 71.66 | 92,484 | -0.49(-0.68%) |
Jul 27, 2017 | 72.59 | 72.59 | 72.59 | 72.14 | 165,426 | +0.30(+0.42%) |
Jul 26, 2017 | 74.13 | 74.78 | 71.77 | 71.84 | 388,693 | -2.20(-2.97%) |
Jul 25, 2017 | 72.68 | 74.42 | 72.68 | 74.04 | 254,354 | +1.91(+2.65%) |
Jul 24, 2017 | 71.34 | 72.30 | 71.34 | 72.13 | 98,247 | +0.75(+1.05%) |
Jul 21, 2017 | 71.16 | 71.96 | 70.99 | 71.38 | 99,716 | -0.37(-0.52%) |
Jul 20, 2017 | 72.15 | 70.10 | 71.75 | 92,078 | +0.04(+0.06%) | |
Jul 19, 2017 | 71.54 | 71.98 | 71.22 | 71.71 | 80,344 | +0.13(+0.18%) |
Jul 18, 2017 | 71.78 | 71.79 | 70.85 | 71.58 | 74,952 | -0.23(-0.32%) |
Jul 17, 2017 | 71.55 | 72.30 | 70.99 | 71.81 | 145,121 | +0.24(+0.33%) |
Jul 14, 2017 | 71.75 | 71.85 | 71.01 | 71.57 | 95,116 | -0.51(-0.70%) |
Jul 13, 2017 | 71.70 | 72.19 | 71.46 | 72.08 | 124,210 | +0.38(+0.53%) |
Jul 12, 2017 | 71.59 | 72.03 | 71.35 | 71.70 | 84,399 | +0.09(+0.13%) |
Jul 11, 2017 | 71.55 | 71.85 | 70.92 | 71.61 | 137,663 | +0.29(+0.40%) |
Jul 10, 2017 | 71.46 | 72.02 | 71.25 | 71.32 | 144,001 | -0.26(-0.36%) |
Jul 07, 2017 | 71.39 | 71.71 | 70.58 | 71.58 | 134,157 | +0.40(+0.57%) |
Jul 06, 2017 | 72.11 | 72.11 | 70.91 | 71.18 | 181,485 | -0.69(-0.96%) |
Jul 05, 2017 | 72.50 | 72.50 | 71.26 | 71.87 | 163,821 | -0.43(-0.59%) |
Jul 03, 2017 | 71.27 | 72.93 | 71.27 | 72.30 | 71,750 | +1.45(+2.04%) |
Jun 30, 2017 | 71.09 | 71.09 | 70.48 | 70.85 | 97,890 | -0.02(-0.02%) |
Jun 29, 2017 | 71.34 | 71.92 | 70.16 | 70.86 | 99,932 | +0.93(+1.34%) |
Jun 28, 2017 | 69.47 | 70.36 | 69.06 | 69.93 | 136,716 | +0.67(+0.96%) |
Jun 27, 2017 | 69.03 | 69.89 | 68.06 | 69.26 | 131,231 | +0.51(+0.75%) |
Jun 26, 2017 | 68.19 | 69.10 | 67.64 | 68.75 | 241,920 | +0.77(+1.14%) |
Jun 23, 2017 | 68.25 | 68.37 | 67.18 | 67.98 | 473,368 | -0.13(-0.19%) |
Jun 22, 2017 | 69.06 | 69.22 | 67.82 | 68.10 | 181,143 | -1.15(-1.67%) |
Jun 21, 2017 | 70.29 | 70.29 | 69.14 | 69.26 | 153,203 | -0.93(-1.33%) |
Jun 20, 2017 | 71.39 | 71.39 | 70.15 | 70.19 | 284,923 | -1.42(-1.99%) |
Jun 19, 2017 | 71.79 | 72.10 | 71.08 | 71.61 | 139,970 | +0.24(+0.33%) |
Jun 16, 2017 | 71.80 | 71.82 | 70.98 | 71.38 | 382,627 | -0.31(-0.43%) |
Jun 15, 2017 | 71.12 | 72.49 | 71.12 | 71.69 | 132,504 | -0.22(-0.30%) |
Jun 14, 2017 | 71.85 | 72.32 | 71.01 | 71.91 | 266,091 | -0.40(-0.56%) |
Jun 13, 2017 | 71.97 | 73.00 | 71.75 | 72.31 | 247,425 | +0.55(+0.76%) |
Jun 12, 2017 | 71.66 | 72.52 | 71.14 | 71.77 | 194,652 | +0.05(+0.07%) |
Jun 09, 2017 | 69.90 | 72.25 | 69.77 | 71.71 | 250,377 | +1.94(+2.78%) |
Jun 08, 2017 | 67.77 | 70.75 | 67.54 | 69.78 | 173,501 | +1.89(+2.78%) |
Jun 07, 2017 | 68.03 | 68.37 | 67.55 | 67.89 | 150,885 | +0.04(+0.06%) |
Jun 06, 2017 | 67.93 | 68.49 | 67.16 | 67.85 | 147,193 | -0.55(-0.80%) |
Jun 05, 2017 | 68.19 | 69.21 | 68.11 | 68.40 | 127,624 | +0.03(+0.04%) |
Jun 02, 2017 | 68.22 | 68.79 | 67.88 | 68.37 | 363,205 | -0.11(-0.16%) |
Jun 01, 2017 | 68.05 | 68.62 | 67.29 | 68.48 | 173,737 | +0.67(+0.98%) |
May 31, 2017 | 68.63 | 68.73 | 67.14 | 67.82 | 266,954 | -0.95(-1.38%) |
May 30, 2017 | 69.23 | 69.52 | 68.16 | 68.77 | 119,671 | -0.67(-0.97%) |
May 26, 2017 | 69.83 | 69.99 | 69.29 | 69.44 | 164,704 | -0.66(-0.94%) |
May 25, 2017 | 70.65 | 70.99 | 69.93 | 70.10 | 74,753 | -0.49(-0.69%) |
May 24, 2017 | 70.38 | 70.73 | 69.81 | 70.59 | 160,172 | +0.13(+0.19%) |
May 23, 2017 | 70.10 | 70.82 | 69.19 | 70.45 | 98,731 | +0.60(+0.86%) |
May 22, 2017 | 69.24 | 69.90 | 68.77 | 69.85 | 125,024 | +0.69(+1.00%) |
May 19, 2017 | 68.57 | 69.75 | 68.07 | 69.16 | 136,140 | +0.57(+0.83%) |
May 18, 2017 | 67.50 | 68.85 | 67.50 | 68.59 | 192,747 | +0.74(+1.09%) |
May 17, 2017 | 68.57 | 70.13 | 67.21 | 67.85 | 200,253 | -2.04(-2.92%) |
May 16, 2017 | 69.12 | 70.14 | 68.51 | 69.89 | 113,382 | +0.71(+1.02%) |
May 15, 2017 | 69.01 | 69.41 | 68.70 | 69.18 | 160,437 | +0.35(+0.50%) |
May 12, 2017 | 68.94 | 69.26 | 68.25 | 68.83 | 111,458 | -0.59(-0.85%) |
May 11, 2017 | 69.91 | 70.41 | 68.60 | 69.42 | 123,000 | -0.92(-1.30%) |
May 10, 2017 | 69.49 | 70.47 | 69.00 | 70.34 | 178,886 | +0.69(+0.99%) |
May 09, 2017 | 70.36 | 74.36 | 69.25 | 69.65 | 203,098 | -0.64(-0.91%) |
May 08, 2017 | 70.54 | 70.61 | 69.75 | 70.29 | 211,217 | -0.25(-0.36%) |
May 05, 2017 | 70.68 | 70.68 | 69.81 | 70.54 | 124,122 | +0.03(+0.04%) |
May 04, 2017 | 71.21 | 71.64 | 69.79 | 70.51 | 269,034 | -0.26(-0.37%) |
May 03, 2017 | 69.55 | 71.00 | 68.90 | 70.77 | 153,987 | +0.81(+1.16%) |
May 02, 2017 | 70.78 | 71.04 | 69.30 | 69.96 | 253,862 | -0.63(-0.89%) |