Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.50 | 71.41 | 69.35 | 69.45 | 115,115 | -0.84(-1.20%) |
Apr 27, 2018 | 71.16 | 71.51 | 69.96 | 70.29 | 200,287 | -0.87(-1.22%) |
Apr 26, 2018 | 72.80 | 72.80 | 71.00 | 71.16 | 180,421 | -1.19(-1.65%) |
Apr 25, 2018 | 72.27 | 72.98 | 71.54 | 72.35 | 145,058 | +0.18(+0.24%) |
Apr 24, 2018 | 73.81 | 73.93 | 71.02 | 72.17 | 235,653 | -1.24(-1.69%) |
Apr 23, 2018 | 73.36 | 73.82 | 73.12 | 73.41 | 117,208 | -0.15(-0.20%) |
Apr 20, 2018 | 73.60 | 73.68 | 72.58 | 73.56 | 138,763 | -0.22(-0.30%) |
Apr 19, 2018 | 73.93 | 74.47 | 73.27 | 73.78 | 95,946 | -0.33(-0.45%) |
Apr 18, 2018 | 73.45 | 74.54 | 72.90 | 74.11 | 135,548 | +1.04(+1.43%) |
Apr 17, 2018 | 72.56 | 73.12 | 72.21 | 73.07 | 232,625 | +0.88(+1.22%) |
Apr 16, 2018 | 71.25 | 72.39 | 70.86 | 72.19 | 153,023 | +1.51(+2.13%) |
Apr 13, 2018 | 72.08 | 72.08 | 70.56 | 70.68 | 174,893 | -0.90(-1.25%) |
Apr 12, 2018 | 71.67 | 71.93 | 71.14 | 71.58 | 97,709 | +0.43(+0.60%) |
Apr 11, 2018 | 71.05 | 71.29 | 70.19 | 71.16 | 130,679 | -0.49(-0.68%) |
Apr 10, 2018 | 71.58 | 72.06 | 70.99 | 71.65 | 135,822 | +1.13(+1.60%) |
Apr 09, 2018 | 71.33 | 71.86 | 70.33 | 70.52 | 181,468 | -0.37(-0.52%) |
Apr 06, 2018 | 71.55 | 72.33 | 70.32 | 70.89 | 281,798 | -1.26(-1.74%) |
Apr 05, 2018 | 71.29 | 72.16 | 70.94 | 72.14 | 91,807 | +1.25(+1.76%) |
Apr 04, 2018 | 69.34 | 71.07 | 69.34 | 70.90 | 193,032 | +0.48(+0.68%) |
Apr 03, 2018 | 70.21 | 70.67 | 69.41 | 70.42 | 138,412 | +0.65(+0.93%) |
Apr 02, 2018 | 71.20 | 71.80 | 69.06 | 69.77 | 242,365 | -1.74(-2.43%) |
Mar 29, 2018 | 71.51 | 71.51 | 71.51 | 0 | +0.93(+1.32%) | |
Mar 28, 2018 | 70.46 | 71.21 | 69.50 | 70.57 | 138,343 | +0.20(+0.29%) |
Mar 27, 2018 | 72.47 | 72.47 | 69.94 | 70.37 | 161,349 | -2.01(-2.77%) |
Mar 26, 2018 | 71.65 | 72.40 | 70.32 | 72.38 | 289,988 | +2.01(+2.85%) |
Mar 23, 2018 | 71.98 | 72.14 | 70.29 | 70.37 | 263,872 | -1.63(-2.26%) |
Mar 22, 2018 | 72.14 | 73.15 | 70.44 | 72.00 | 490,576 | -1.10(-1.50%) |
Mar 21, 2018 | 71.95 | 73.90 | 71.82 | 73.10 | 146,122 | +1.13(+1.57%) |
Mar 20, 2018 | 71.62 | 72.26 | 71.45 | 71.97 | 139,662 | +0.67(+0.95%) |
Mar 19, 2018 | 71.81 | 72.09 | 69.83 | 71.29 | 193,639 | -0.83(-1.15%) |
Mar 16, 2018 | 71.05 | 72.63 | 70.90 | 72.13 | 279,265 | +1.09(+1.53%) |
Mar 15, 2018 | 71.46 | 71.78 | 69.75 | 71.04 | 116,814 | -0.42(-0.58%) |
Mar 14, 2018 | 71.23 | 72.37 | 70.70 | 71.45 | 339,787 | +0.67(+0.95%) |
Mar 13, 2018 | 71.94 | 72.36 | 70.64 | 70.78 | 310,136 | -0.70(-0.98%) |
Mar 12, 2018 | 71.35 | 72.85 | 71.21 | 71.48 | 178,298 | +0.47(+0.66%) |
Mar 09, 2018 | 68.49 | 71.30 | 67.90 | 71.01 | 172,716 | +2.87(+4.22%) |
Mar 08, 2018 | 68.34 | 68.59 | 67.18 | 68.13 | 167,558 | -0.09(-0.14%) |
Mar 07, 2018 | 68.60 | 67.11 | 68.23 | 206,589 | -0.58(-0.85%) | |
Mar 06, 2018 | 66.85 | 68.92 | 66.56 | 68.81 | 151,134 | +2.37(+3.56%) |
Mar 05, 2018 | 66.87 | 67.19 | 65.97 | 66.44 | 211,655 | -0.81(-1.21%) |
Mar 02, 2018 | 65.60 | 67.43 | 64.91 | 67.25 | 232,865 | +0.81(+1.22%) |
Mar 01, 2018 | 66.54 | 68.17 | 65.82 | 66.44 | 210,511 | -0.29(-0.44%) |
Feb 28, 2018 | 69.41 | 69.66 | 66.73 | 66.74 | 211,649 | -2.67(-3.85%) |
Feb 27, 2018 | 70.41 | 71.08 | 69.41 | 69.41 | 153,970 | -0.96(-1.36%) |
Feb 26, 2018 | 70.15 | 70.51 | 69.07 | 70.37 | 66,735 | +0.37(+0.53%) |
Feb 23, 2018 | 70.28 | 71.20 | 69.79 | 70.00 | 124,950 | -0.21(-0.30%) |
Feb 22, 2018 | 71.38 | 69.60 | 70.21 | 233,341 | +0.56(+0.81%) | |
Feb 21, 2018 | 69.66 | 71.23 | 69.58 | 69.65 | 116,310 | +0.32(+0.47%) |
Feb 20, 2018 | 70.64 | 71.22 | 69.05 | 69.33 | 128,984 | -1.70(-2.40%) |
Feb 16, 2018 | 71.03 | 71.03 | 71.03 | 0 | +0.66(+0.94%) | |
Feb 15, 2018 | 70.89 | 70.89 | 68.22 | 70.37 | 234,399 | +0.45(+0.65%) |
Feb 14, 2018 | 76.33 | 77.71 | 69.86 | 69.92 | 416,518 | -6.79(-8.85%) |
Feb 13, 2018 | 76.55 | 77.20 | 75.45 | 76.70 | 201,044 | -0.36(-0.47%) |
Feb 12, 2018 | 74.73 | 77.52 | 74.34 | 77.06 | 185,279 | +2.66(+3.58%) |
Feb 09, 2018 | 76.03 | 76.44 | 72.21 | 74.40 | 221,471 | -0.56(-0.75%) |
Feb 08, 2018 | 77.68 | 77.78 | 74.96 | 74.96 | 171,644 | -2.73(-3.51%) |
Feb 07, 2018 | 76.64 | 77.93 | 76.10 | 77.69 | 124,825 | +0.76(+0.98%) |
Feb 06, 2018 | 74.52 | 77.66 | 74.52 | 76.93 | 133,459 | -0.55(-0.71%) |
Feb 05, 2018 | 78.67 | 79.66 | 76.00 | 77.49 | 62,545 | -1.89(-2.38%) |
Feb 02, 2018 | 80.82 | 80.88 | 79.40 | 79.37 | 156,513 | -2.31(-2.83%) |
Feb 01, 2018 | 80.59 | 82.13 | 80.33 | 81.69 | 116,965 | +0.64(+0.80%) |
Jan 31, 2018 | 82.18 | 82.69 | 80.82 | 81.04 | 80,738 | -0.72(-0.88%) |
Jan 30, 2018 | 81.99 | 82.20 | 81.19 | 81.76 | 78,593 | -1.21(-1.45%) |
Jan 29, 2018 | 84.28 | 84.44 | 82.96 | 82.97 | 86,081 | -1.63(-1.93%) |
Jan 26, 2018 | 83.81 | 84.63 | 83.32 | 84.60 | 132,984 | +1.14(+1.37%) |
Jan 25, 2018 | 84.37 | 84.37 | 82.92 | 83.45 | 119,764 | -0.30(-0.36%) |
Jan 24, 2018 | 84.83 | 85.36 | 83.04 | 83.76 | 128,613 | -0.66(-0.79%) |
Jan 23, 2018 | 84.42 | 84.81 | 83.68 | 84.42 | 104,836 | +0.08(+0.10%) |
Jan 22, 2018 | 85.32 | 85.43 | 84.01 | 84.34 | 76,744 | -1.06(-1.24%) |
Jan 19, 2018 | 84.06 | 85.41 | 84.05 | 85.40 | 132,419 | +1.35(+1.61%) |
Jan 18, 2018 | 84.92 | 84.92 | 83.68 | 84.04 | 79,131 | -0.67(-0.79%) |
Jan 17, 2018 | 84.69 | 85.35 | 84.32 | 84.72 | 98,609 | +0.58(+0.69%) |
Jan 16, 2018 | 86.08 | 86.28 | 83.82 | 84.14 | 93,854 | -1.48(-1.73%) |
Jan 12, 2018 | 85.62 | 85.62 | 85.62 | 0 | +0.21(+0.25%) | |
Jan 11, 2018 | 84.73 | 85.59 | 84.47 | 85.41 | 101,197 | +0.90(+1.07%) |
Jan 10, 2018 | 84.77 | 84.50 | 86,128 | +0.21(+0.25%) | ||
Jan 09, 2018 | 84.92 | 85.32 | 84.25 | 84.29 | 120,856 | -0.55(-0.65%) |
Jan 08, 2018 | 84.91 | 85.25 | 84.33 | 84.85 | 177,782 | -0.40(-0.46%) |
Jan 05, 2018 | 85.74 | 85.91 | 84.85 | 85.24 | 121,611 | -0.28(-0.32%) |
Jan 04, 2018 | 86.10 | 86.30 | 84.91 | 85.52 | 125,491 | -0.13(-0.15%) |
Jan 03, 2018 | 85.90 | 86.78 | 84.94 | 85.65 | 196,098 | -0.45(-0.52%) |
Jan 02, 2018 | 86.58 | 86.66 | 85.95 | 86.10 | 139,084 | -0.03(-0.03%) |
Dec 29, 2017 | 86.13 | 86.13 | 86.13 | 0 | -0.59(-0.68%) | |
Dec 28, 2017 | 87.05 | 87.05 | 86.10 | 86.72 | 83,351 | -0.17(-0.19%) |
Dec 27, 2017 | 86.65 | 87.14 | 85.89 | 86.88 | 63,316 | +0.40(+0.46%) |
Dec 26, 2017 | 86.75 | 87.10 | 86.25 | 86.48 | 41,419 | -0.20(-0.23%) |
Dec 22, 2017 | 86.81 | 87.04 | 85.91 | 86.69 | 52,971 | +0.06(+0.07%) |
Dec 21, 2017 | 86.13 | 86.95 | 85.04 | 86.62 | 95,848 | +0.61(+0.71%) |
Dec 20, 2017 | 86.51 | 86.53 | 85.37 | 86.02 | 95,452 | +0.25(+0.29%) |
Dec 19, 2017 | 85.66 | 85.88 | 84.49 | 85.77 | 132,629 | +0.74(+0.87%) |
Dec 18, 2017 | 84.22 | 85.55 | 83.80 | 85.03 | 107,222 | +1.75(+2.10%) |
Dec 15, 2017 | 81.52 | 84.16 | 81.33 | 83.28 | 467,015 | +2.36(+2.91%) |
Dec 14, 2017 | 82.51 | 82.75 | 80.86 | 80.92 | 126,691 | -0.85(-1.04%) |
Dec 13, 2017 | 81.12 | 82.85 | 81.08 | 81.77 | 105,931 | +0.59(+0.73%) |
Dec 12, 2017 | 81.87 | 82.21 | 80.76 | 81.18 | 193,179 | -0.49(-0.60%) |
Dec 11, 2017 | 82.28 | 82.63 | 81.38 | 81.67 | 144,059 | -0.61(-0.74%) |
Dec 08, 2017 | 82.75 | 83.81 | 82.11 | 82.28 | 359,205 | +0.00(+0.00%) |
Dec 07, 2017 | 80.48 | 83.64 | 80.48 | 260,346 | +0.00(+0.00%) | |
Dec 06, 2017 | 80.13 | 81.17 | 80.12 | 80.32 | 148,364 | -0.04(-0.05%) |
Dec 05, 2017 | 81.58 | 81.58 | 80.14 | 80.36 | 134,665 | -0.91(-1.12%) |
Dec 04, 2017 | 80.62 | 81.26 | 80.62 | 81.27 | 251,670 | +1.66(+2.09%) |
Dec 01, 2017 | 79.43 | 79.68 | 77.97 | 79.61 | 195,026 | +0.26(+0.32%) |
Nov 30, 2017 | 79.28 | 79.89 | 78.66 | 79.35 | 148,426 | +0.40(+0.50%) |
Nov 29, 2017 | 78.86 | 79.31 | 78.46 | 78.96 | 127,255 | +0.18(+0.23%) |
Nov 28, 2017 | 77.36 | 78.87 | 76.91 | 78.77 | 326,698 | +1.78(+2.31%) |
Nov 27, 2017 | 77.34 | 77.39 | 76.98 | 76.99 | 266,898 | -0.17(-0.21%) |
Nov 24, 2017 | 77.56 | 77.56 | 76.66 | 77.16 | 61,594 | +0.02(+0.02%) |
Nov 22, 2017 | 77.17 | 77.91 | 77.00 | 77.14 | 172,891 | +0.05(+0.06%) |
Nov 21, 2017 | 76.55 | 77.29 | 76.55 | 77.09 | 177,974 | +1.07(+1.41%) |
Nov 20, 2017 | 76.02 | 76.76 | 75.51 | 76.02 | 282,364 | +0.32(+0.42%) |
Nov 17, 2017 | 74.87 | 75.90 | 74.59 | 75.69 | 96,491 | +0.37(+0.49%) |
Nov 16, 2017 | 73.87 | 75.54 | 73.73 | 75.33 | 187,846 | +1.95(+2.65%) |
Nov 15, 2017 | 74.50 | 74.60 | 73.21 | 73.38 | 151,176 | -1.76(-2.35%) |
Nov 14, 2017 | 74.88 | 75.68 | 74.65 | 75.14 | 73,613 | -0.05(-0.06%) |
Nov 13, 2017 | 75.48 | 75.64 | 74.83 | 75.19 | 140,792 | -0.60(-0.79%) |
Nov 10, 2017 | 75.22 | 76.06 | 75.17 | 75.79 | 173,371 | +0.23(+0.30%) |
Nov 09, 2017 | 75.73 | 76.24 | 74.96 | 75.56 | 86,826 | -0.70(-0.92%) |
Nov 08, 2017 | 75.92 | 77.16 | 74.79 | 76.26 | 81,355 | -0.15(-0.19%) |
Nov 07, 2017 | 77.14 | 77.75 | 76.35 | 76.40 | 137,981 | -0.98(-1.27%) |
Nov 06, 2017 | 77.50 | 77.69 | 76.81 | 77.39 | 157,030 | -0.17(-0.23%) |
Nov 03, 2017 | 76.60 | 77.64 | 75.37 | 77.56 | 113,638 | +1.01(+1.32%) |
Nov 02, 2017 | 76.09 | 77.03 | 76.09 | 76.55 | 187,113 | +0.03(+0.04%) |
Nov 01, 2017 | 77.74 | 78.07 | 75.83 | 76.52 | 283,056 | -0.41(-0.54%) |
Oct 31, 2017 | 73.50 | 77.43 | 73.27 | 76.94 | 434,670 | +5.49(+7.69%) |
Oct 30, 2017 | 73.95 | 74.06 | 71.41 | 71.44 | 164,154 | -3.05(-4.09%) |
Oct 27, 2017 | 74.24 | 74.88 | 73.79 | 74.49 | 119,076 | +0.20(+0.27%) |
Oct 26, 2017 | 73.33 | 74.49 | 72.46 | 74.29 | 138,895 | +1.48(+2.03%) |
Oct 25, 2017 | 72.14 | 73.27 | 71.62 | 72.81 | 161,635 | +0.60(+0.83%) |
Oct 24, 2017 | 72.80 | 73.09 | 72.13 | 72.21 | 85,259 | -0.22(-0.30%) |
Oct 23, 2017 | 73.19 | 73.60 | 72.29 | 72.43 | 66,594 | -0.60(-0.82%) |
Oct 20, 2017 | 72.69 | 73.69 | 71.98 | 73.03 | 85,229 | +0.89(+1.24%) |
Oct 19, 2017 | 72.88 | 73.57 | 71.91 | 72.14 | 73,642 | -1.06(-1.44%) |
Oct 18, 2017 | 72.91 | 73.59 | 72.91 | 73.20 | 56,371 | +0.53(+0.73%) |
Oct 17, 2017 | 73.71 | 74.37 | 72.49 | 72.66 | 185,912 | -1.55(-2.09%) |
Oct 16, 2017 | 74.42 | 74.63 | 73.87 | 74.22 | 77,571 | +0.01(+0.01%) |
Oct 13, 2017 | 74.97 | 75.37 | 73.99 | 74.21 | 95,157 | -0.52(-0.70%) |
Oct 12, 2017 | 75.11 | 75.34 | 74.66 | 74.73 | 81,426 | -0.44(-0.59%) |
Oct 11, 2017 | 75.42 | 75.43 | 74.96 | 75.17 | 98,446 | -0.05(-0.06%) |
Oct 10, 2017 | 75.24 | 75.50 | 74.66 | 75.22 | 104,518 | +0.17(+0.23%) |
Oct 09, 2017 | 75.24 | 75.46 | 74.63 | 75.04 | 55,732 | -0.20(-0.27%) |
Oct 06, 2017 | 75.79 | 75.84 | 74.79 | 75.24 | 50,408 | -0.37(-0.49%) |
Oct 05, 2017 | 75.28 | 76.00 | 75.09 | 75.61 | 91,390 | +0.47(+0.62%) |
Oct 04, 2017 | 74.70 | 75.38 | 74.70 | 75.14 | 97,574 | +0.26(+0.34%) |
Oct 03, 2017 | 74.56 | 74.97 | 73.65 | 74.89 | 106,826 | +0.35(+0.47%) |
Oct 02, 2017 | 74.08 | 74.68 | 73.66 | 74.54 | 171,467 | +0.55(+0.75%) |
Sep 29, 2017 | 74.19 | 74.71 | 73.77 | 73.99 | 93,053 | +0.08(+0.11%) |
Sep 28, 2017 | 72.75 | 74.01 | 72.70 | 73.90 | 164,886 | +0.95(+1.30%) |
Sep 27, 2017 | 73.09 | 72.96 | 187,281 | +2.05(+2.89%) | ||
Sep 26, 2017 | 70.78 | 71.42 | 70.77 | 70.91 | 123,093 | +0.18(+0.26%) |
Sep 25, 2017 | 71.03 | 71.41 | 70.40 | 70.72 | 106,393 | -0.40(-0.56%) |
Sep 22, 2017 | 69.83 | 71.29 | 69.64 | 71.12 | 236,076 | +1.26(+1.80%) |
Sep 21, 2017 | 69.50 | 70.32 | 69.37 | 69.86 | 76,526 | +0.40(+0.58%) |
Sep 20, 2017 | 69.45 | 69.99 | 68.91 | 69.46 | 116,603 | +0.19(+0.28%) |
Sep 19, 2017 | 68.63 | 69.61 | 68.22 | 69.26 | 147,895 | +0.08(+0.12%) |
Sep 18, 2017 | 68.20 | 69.45 | 68.20 | 69.18 | 85,030 | +0.62(+0.90%) |
Sep 15, 2017 | 68.54 | 68.72 | 68.15 | 68.57 | 154,409 | +0.17(+0.26%) |
Sep 14, 2017 | 67.59 | 68.80 | 67.59 | 68.39 | 98,852 | +0.71(+1.05%) |
Sep 13, 2017 | 67.06 | 67.84 | 66.99 | 67.68 | 71,447 | +0.42(+0.63%) |
Sep 12, 2017 | 65.04 | 67.27 | 65.04 | 67.26 | 151,693 | +2.43(+3.74%) |
Sep 11, 2017 | 64.68 | 65.07 | 64.36 | 64.84 | 118,188 | +0.56(+0.87%) |
Sep 08, 2017 | 63.96 | 64.63 | 63.71 | 64.28 | 186,487 | +0.27(+0.42%) |
Sep 07, 2017 | 63.99 | 64.34 | 63.40 | 64.01 | 85,765 | +0.12(+0.19%) |
Sep 06, 2017 | 63.83 | 64.29 | 63.25 | 63.89 | 86,946 | +0.38(+0.59%) |
Sep 05, 2017 | 64.75 | 64.89 | 63.46 | 63.51 | 95,601 | -1.39(-2.14%) |
Sep 01, 2017 | 64.68 | 65.10 | 64.52 | 64.90 | 78,880 | +0.36(+0.56%) |
Aug 31, 2017 | 64.24 | 64.67 | 64.07 | 64.54 | 106,229 | +0.66(+1.03%) |
Aug 30, 2017 | 63.50 | 64.13 | 63.47 | 63.88 | 77,367 | +0.37(+0.58%) |
Aug 29, 2017 | 63.52 | 63.68 | 62.60 | 63.52 | 78,314 | -0.27(-0.43%) |
Aug 28, 2017 | 63.87 | 64.18 | 63.36 | 63.79 | 72,006 | -0.06(-0.10%) |
Aug 25, 2017 | 63.52 | 64.16 | 63.42 | 63.85 | 52,767 | +0.61(+0.97%) |
Aug 24, 2017 | 63.55 | 63.65 | 62.76 | 63.24 | 42,809 | -0.14(-0.22%) |
Aug 23, 2017 | 63.55 | 64.52 | 63.33 | 63.38 | 73,182 | -0.65(-1.02%) |
Aug 22, 2017 | 63.63 | 64.30 | 63.26 | 64.03 | 69,753 | +0.71(+1.13%) |
Aug 21, 2017 | 63.39 | 63.88 | 63.04 | 63.31 | 58,236 | -0.16(-0.26%) |
Aug 18, 2017 | 62.98 | 63.76 | 62.86 | 63.48 | 88,042 | +0.08(+0.13%) |
Aug 17, 2017 | 64.96 | 65.07 | 63.21 | 63.40 | 92,294 | -1.94(-2.97%) |
Aug 16, 2017 | 65.17 | 65.81 | 65.14 | 65.34 | 54,138 | +0.28(+0.44%) |
Aug 15, 2017 | 65.92 | 66.31 | 65.05 | 65.05 | 45,671 | -0.91(-1.37%) |
Aug 14, 2017 | 65.87 | 66.28 | 65.36 | 65.96 | 69,123 | +0.82(+1.27%) |
Aug 11, 2017 | 64.53 | 65.48 | 64.53 | 65.14 | 87,714 | +0.16(+0.25%) |
Aug 10, 2017 | 65.88 | 66.69 | 64.98 | 64.97 | 97,832 | -1.42(-2.14%) |
Aug 09, 2017 | 66.82 | 67.20 | 65.96 | 66.39 | 116,823 | -0.69(-1.02%) |
Aug 08, 2017 | 67.98 | 68.37 | 66.95 | 67.08 | 119,977 | -1.03(-1.51%) |
Aug 07, 2017 | 68.08 | 68.53 | 67.49 | 68.10 | 131,153 | +0.03(+0.04%) |
Aug 04, 2017 | 68.86 | 69.14 | 67.95 | 68.08 | 88,126 | -0.62(-0.91%) |
Aug 03, 2017 | 68.74 | 69.54 | 68.00 | 68.70 | 118,110 | +0.12(+0.17%) |
Aug 02, 2017 | 70.07 | 70.53 | 68.54 | 68.58 | 141,527 | -1.54(-2.19%) |
Aug 01, 2017 | 71.12 | 71.12 | 69.95 | 70.12 | 228,117 | -0.42(-0.60%) |
Jul 31, 2017 | 67.18 | 71.09 | 67.18 | 70.54 | 327,792 | +3.58(+5.35%) |
Jul 28, 2017 | 67.02 | 67.09 | 66.18 | 66.96 | 127,260 | -0.21(-0.31%) |
Jul 27, 2017 | 67.01 | 67.41 | 66.59 | 67.17 | 116,570 | +0.42(+0.63%) |
Jul 26, 2017 | 67.39 | 67.39 | 66.46 | 66.75 | 86,572 | -0.33(-0.49%) |
Jul 25, 2017 | 66.66 | 68.03 | 66.17 | 67.08 | 186,880 | +0.79(+1.19%) |
Jul 24, 2017 | 66.47 | 66.83 | 66.09 | 66.29 | 77,589 | -0.22(-0.33%) |
Jul 21, 2017 | 66.98 | 66.98 | 65.63 | 66.51 | 132,848 | -0.47(-0.70%) |
Jul 20, 2017 | 67.21 | 67.37 | 66.65 | 66.98 | 120,741 | -0.02(-0.03%) |
Jul 19, 2017 | 66.54 | 67.04 | 66.42 | 67.00 | 93,816 | +0.64(+0.97%) |
Jul 18, 2017 | 66.40 | 66.73 | 65.47 | 66.35 | 119,219 | -0.19(-0.29%) |
Jul 17, 2017 | 67.04 | 67.15 | 66.39 | 66.55 | 134,914 | -0.67(-0.99%) |
Jul 14, 2017 | 67.19 | 67.44 | 66.91 | 67.22 | 115,610 | -0.05(-0.07%) |
Jul 13, 2017 | 67.57 | 68.42 | 66.41 | 67.26 | 178,508 | -0.32(-0.47%) |
Jul 12, 2017 | 68.32 | 69.34 | 67.56 | 67.58 | 133,882 | -0.23(-0.34%) |
Jul 11, 2017 | 68.23 | 68.56 | 67.66 | 67.81 | 160,519 | -0.28(-0.42%) |
Jul 10, 2017 | 67.50 | 68.47 | 67.44 | 68.10 | 151,259 | +0.34(+0.50%) |
Jul 07, 2017 | 66.35 | 67.86 | 66.35 | 67.76 | 144,026 | +1.65(+2.49%) |
Jul 06, 2017 | 66.24 | 66.72 | 65.81 | 66.11 | 80,531 | -0.60(-0.91%) |
Jul 05, 2017 | 66.17 | 66.73 | 65.58 | 66.71 | 120,449 | +0.37(+0.55%) |
Jul 03, 2017 | 65.76 | 66.86 | 65.38 | 66.35 | 43,244 | +0.98(+1.50%) |
Jun 30, 2017 | 65.71 | 66.16 | 65.16 | 65.37 | 72,331 | -0.09(-0.14%) |
Jun 29, 2017 | 65.84 | 66.22 | 65.05 | 65.46 | 94,012 | -0.08(-0.13%) |
Jun 28, 2017 | 64.63 | 66.16 | 64.63 | 65.54 | 142,371 | +1.47(+2.29%) |
Jun 27, 2017 | 64.71 | 65.16 | 64.02 | 64.07 | 115,333 | -0.62(-0.96%) |
Jun 26, 2017 | 64.83 | 65.26 | 64.36 | 64.70 | 106,237 | +0.14(+0.21%) |
Jun 23, 2017 | 64.11 | 64.72 | 63.85 | 64.56 | 183,089 | +0.51(+0.80%) |
Jun 22, 2017 | 63.00 | 64.20 | 62.37 | 64.05 | 181,765 | +0.88(+1.39%) |
Jun 21, 2017 | 64.89 | 65.37 | 63.05 | 63.17 | 187,782 | -1.73(-2.67%) |
Jun 20, 2017 | 64.90 | 65.59 | 64.39 | 64.90 | 122,495 | -0.37(-0.56%) |
Jun 19, 2017 | 64.67 | 65.70 | 64.67 | 65.27 | 88,797 | +0.82(+1.28%) |
Jun 16, 2017 | 64.02 | 64.86 | 63.58 | 64.44 | 335,996 | -0.16(-0.26%) |
Jun 15, 2017 | 63.58 | 64.94 | 63.58 | 64.61 | 79,148 | +0.26(+0.40%) |
Jun 14, 2017 | 66.00 | 66.00 | 63.80 | 64.35 | 102,062 | -1.58(-2.40%) |
Jun 13, 2017 | 66.07 | 66.14 | 65.25 | 65.93 | 81,260 | +0.11(+0.17%) |
Jun 12, 2017 | 65.71 | 66.76 | 65.48 | 65.82 | 113,744 | +0.08(+0.13%) |
Jun 09, 2017 | 63.89 | 65.88 | 63.47 | 65.74 | 126,349 | +2.13(+3.35%) |
Jun 08, 2017 | 61.75 | 63.85 | 61.75 | 63.61 | 89,794 | +1.81(+2.93%) |
Jun 07, 2017 | 62.65 | 62.87 | 61.33 | 61.79 | 84,187 | -1.00(-1.59%) |
Jun 06, 2017 | 61.48 | 62.98 | 60.98 | 62.79 | 98,061 | +0.92(+1.48%) |
Jun 05, 2017 | 62.03 | 62.38 | 61.71 | 61.88 | 98,371 | -0.28(-0.46%) |
Jun 02, 2017 | 62.03 | 63.31 | 61.82 | 62.16 | 78,120 | +0.44(+0.71%) |
Jun 01, 2017 | 61.28 | 62.00 | 61.23 | 61.72 | 112,900 | +0.53(+0.87%) |
May 31, 2017 | 61.94 | 61.94 | 60.49 | 61.19 | 161,817 | -0.79(-1.27%) |
May 30, 2017 | 59.93 | 62.07 | 59.64 | 61.98 | 167,672 | +1.83(+3.05%) |
May 26, 2017 | 60.06 | 60.24 | 59.76 | 60.15 | 99,734 | -0.01(-0.02%) |
May 25, 2017 | 60.92 | 61.36 | 59.76 | 60.15 | 114,611 | -0.66(-1.08%) |
May 24, 2017 | 61.26 | 61.89 | 60.55 | 60.81 | 88,694 | -0.58(-0.95%) |
May 23, 2017 | 61.54 | 61.88 | 60.78 | 61.40 | 101,494 | +0.04(+0.06%) |
May 22, 2017 | 61.63 | 61.91 | 60.40 | 61.36 | 125,353 | -0.10(-0.16%) |
May 19, 2017 | 61.83 | 62.35 | 61.40 | 61.46 | 111,392 | +0.06(+0.10%) |
May 18, 2017 | 61.46 | 61.97 | 61.08 | 61.40 | 135,485 | -0.42(-0.68%) |
May 17, 2017 | 63.50 | 63.23 | 61.16 | 61.82 | 207,336 | -1.68(-2.65%) |
May 16, 2017 | 64.43 | 64.45 | 63.08 | 63.50 | 132,332 | -0.84(-1.31%) |
May 15, 2017 | 64.21 | 64.34 | 63.53 | 64.34 | 139,394 | +0.66(+1.03%) |
May 12, 2017 | 64.14 | 64.50 | 63.61 | 63.68 | 120,334 | -0.89(-1.39%) |
May 11, 2017 | 65.28 | 65.28 | 63.75 | 64.57 | 88,430 | -0.77(-1.17%) |
May 10, 2017 | 65.25 | 65.98 | 64.58 | 65.34 | 181,335 | +0.21(+0.32%) |
May 09, 2017 | 65.33 | 65.68 | 64.07 | 65.13 | 178,823 | -0.22(-0.34%) |
May 08, 2017 | 66.30 | 66.35 | 65.26 | 65.35 | 80,292 | -1.26(-1.89%) |
May 05, 2017 | 66.11 | 66.89 | 65.99 | 66.61 | 115,525 | +0.47(+0.72%) |
May 04, 2017 | 66.43 | 66.43 | 65.49 | 66.13 | 137,262 | -0.23(-0.34%) |
May 03, 2017 | 66.05 | 67.24 | 65.48 | 66.36 | 192,440 | +0.09(+0.14%) |
May 02, 2017 | 64.81 | 68.36 | 64.36 | 66.27 | 346,842 | +2.17(+3.39%) |