Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.71 | 77.96 | 77.23 | 77.42 | 833,575 | -0.18(-0.23%) |
Apr 27, 2018 | 76.78 | 77.79 | 76.73 | 77.60 | 1,047,426 | +0.80(+1.04%) |
Apr 26, 2018 | 76.11 | 76.93 | 75.40 | 76.80 | 760,371 | +1.02(+1.35%) |
Apr 25, 2018 | 75.60 | 76.14 | 75.12 | 75.78 | 563,933 | -0.02(-0.02%) |
Apr 24, 2018 | 75.59 | 76.22 | 75.14 | 75.80 | 926,177 | +0.44(+0.58%) |
Apr 23, 2018 | 74.79 | 75.37 | 74.38 | 75.36 | 643,546 | +0.55(+0.73%) |
Apr 20, 2018 | 74.83 | 75.00 | 74.37 | 74.82 | 933,333 | +0.01(+0.01%) |
Apr 19, 2018 | 74.69 | 75.02 | 74.35 | 74.81 | 1,002,993 | -0.02(-0.02%) |
Apr 18, 2018 | 75.23 | 75.63 | 74.83 | 74.83 | 1,073,067 | -0.35(-0.46%) |
Apr 17, 2018 | 74.24 | 75.51 | 74.04 | 75.17 | 1,154,285 | +1.30(+1.75%) |
Apr 16, 2018 | 73.32 | 74.22 | 73.19 | 73.88 | 1,402,778 | +1.57(+2.18%) |
Apr 13, 2018 | 72.47 | 72.95 | 72.12 | 72.30 | 1,045,250 | +0.19(+0.26%) |
Apr 12, 2018 | 72.34 | 72.85 | 71.76 | 72.12 | 2,407,291 | -1.04(-1.42%) |
Apr 11, 2018 | 72.95 | 73.53 | 72.72 | 73.15 | 888,288 | +0.01(+0.01%) |
Apr 10, 2018 | 73.70 | 73.91 | 73.02 | 73.14 | 836,127 | -0.30(-0.41%) |
Apr 09, 2018 | 73.21 | 73.97 | 72.83 | 73.45 | 814,576 | +0.20(+0.27%) |
Apr 06, 2018 | 73.53 | 73.99 | 73.16 | 73.25 | 1,360,317 | -0.17(-0.23%) |
Apr 05, 2018 | 72.72 | 73.51 | 71.72 | 73.42 | 820,913 | +0.81(+1.12%) |
Apr 04, 2018 | 72.27 | 72.84 | 71.77 | 72.61 | 853,784 | +0.04(+0.05%) |
Apr 03, 2018 | 72.52 | 72.92 | 71.99 | 72.57 | 1,183,463 | -0.04(-0.05%) |
Apr 02, 2018 | 73.58 | 73.61 | 71.95 | 72.61 | 1,037,441 | -0.83(-1.13%) |
Mar 29, 2018 | 73.44 | 73.44 | 73.44 | 0 | +0.84(+1.16%) | |
Mar 28, 2018 | 72.26 | 72.81 | 72.05 | 72.60 | 946,914 | +0.45(+0.62%) |
Mar 27, 2018 | 71.54 | 73.05 | 70.86 | 72.15 | 1,242,875 | +0.73(+1.03%) |
Mar 26, 2018 | 71.01 | 71.54 | 70.54 | 71.42 | 830,290 | +0.57(+0.81%) |
Mar 23, 2018 | 72.22 | 72.98 | 70.66 | 70.85 | 877,544 | -0.82(-1.15%) |
Mar 22, 2018 | 72.34 | 73.39 | 71.62 | 71.67 | 884,850 | -0.63(-0.87%) |
Mar 21, 2018 | 72.81 | 73.36 | 72.06 | 72.30 | 638,162 | -0.51(-0.70%) |
Mar 20, 2018 | 72.89 | 73.30 | 72.61 | 72.81 | 721,741 | -0.09(-0.12%) |
Mar 19, 2018 | 73.47 | 73.85 | 72.36 | 72.89 | 1,121,465 | -0.57(-0.78%) |
Mar 16, 2018 | 73.04 | 73.68 | 72.86 | 73.47 | 2,183,222 | +0.62(+0.85%) |
Mar 15, 2018 | 72.71 | 73.53 | 72.61 | 72.85 | 878,207 | +0.24(+0.33%) |
Mar 14, 2018 | 72.47 | 73.17 | 72.04 | 72.61 | 1,011,767 | +0.40(+0.56%) |
Mar 13, 2018 | 73.76 | 73.92 | 72.10 | 72.21 | 1,024,891 | -1.30(-1.76%) |
Mar 12, 2018 | 72.74 | 73.67 | 72.72 | 73.50 | 1,072,905 | +0.75(+1.03%) |
Mar 09, 2018 | 72.37 | 72.77 | 71.95 | 72.75 | 744,686 | +0.50(+0.69%) |
Mar 08, 2018 | 71.98 | 72.50 | 71.76 | 72.25 | 1,046,492 | +0.55(+0.77%) |
Mar 07, 2018 | 72.00 | 70.78 | 71.70 | 1,187,407 | +0.44(+0.61%) | |
Mar 06, 2018 | 71.67 | 71.87 | 71.10 | 71.26 | 1,189,677 | -0.45(-0.62%) |
Mar 05, 2018 | 70.40 | 72.32 | 70.34 | 71.71 | 2,228,177 | +1.17(+1.66%) |
Mar 02, 2018 | 70.61 | 71.66 | 69.88 | 70.53 | 1,536,341 | -0.24(-0.34%) |
Mar 01, 2018 | 70.89 | 71.87 | 70.10 | 70.78 | 1,379,898 | -0.19(-0.26%) |
Feb 28, 2018 | 71.43 | 72.22 | 70.96 | 70.96 | 1,195,846 | -0.54(-0.75%) |
Feb 27, 2018 | 72.42 | 73.27 | 71.29 | 71.50 | 1,103,483 | -0.75(-1.04%) |
Feb 26, 2018 | 72.88 | 73.00 | 72.05 | 72.25 | 899,446 | +0.15(+0.21%) |
Feb 23, 2018 | 70.47 | 72.25 | 70.47 | 72.10 | 733,370 | +1.69(+2.40%) |
Feb 22, 2018 | 70.41 | 1,094,806 | -0.10(-0.14%) | |||
Feb 21, 2018 | 70.68 | 72.48 | 70.48 | 70.51 | 1,398,309 | -0.89(-1.25%) |
Feb 20, 2018 | 71.76 | 72.28 | 71.18 | 71.40 | 1,147,351 | -0.58(-0.81%) |
Feb 16, 2018 | 71.98 | 71.98 | 71.98 | 0 | +0.71(+0.99%) | |
Feb 15, 2018 | 70.13 | 71.29 | 70.06 | 71.28 | 800,695 | +1.23(+1.76%) |
Feb 14, 2018 | 69.84 | 70.48 | 69.46 | 70.04 | 812,274 | -0.39(-0.56%) |
Feb 13, 2018 | 69.60 | 70.58 | 69.13 | 70.44 | 908,980 | +0.76(+1.09%) |
Feb 12, 2018 | 69.93 | 70.05 | 68.92 | 69.68 | 1,137,259 | -0.02(-0.03%) |
Feb 09, 2018 | 68.50 | 70.36 | 68.31 | 69.69 | 1,985,466 | +1.68(+2.47%) |
Feb 08, 2018 | 69.54 | 70.16 | 67.99 | 68.01 | 1,725,718 | -1.70(-2.44%) |
Feb 07, 2018 | 70.64 | 70.64 | 69.71 | 69.71 | 1,405,178 | -0.89(-1.27%) |
Feb 06, 2018 | 69.77 | 70.87 | 68.67 | 70.61 | 2,426,328 | +0.05(+0.07%) |
Feb 05, 2018 | 72.05 | 72.32 | 69.92 | 70.56 | 2,098,180 | -1.69(-2.34%) |
Feb 02, 2018 | 72.68 | 73.20 | 72.05 | 72.25 | 1,238,636 | -0.55(-0.76%) |
Feb 01, 2018 | 74.08 | 74.28 | 72.52 | 72.80 | 1,500,442 | -1.18(-1.60%) |
Jan 31, 2018 | 74.07 | 74.07 | 73.40 | 73.98 | 1,321,184 | +0.05(+0.07%) |
Jan 30, 2018 | 73.77 | 74.44 | 73.69 | 73.93 | 1,158,570 | -0.56(-0.75%) |
Jan 29, 2018 | 75.30 | 75.30 | 74.01 | 74.49 | 932,884 | -1.07(-1.41%) |
Jan 26, 2018 | 75.30 | 75.61 | 74.57 | 75.56 | 977,545 | +0.36(+0.49%) |
Jan 25, 2018 | 74.69 | 75.26 | 74.01 | 75.19 | 859,845 | +0.69(+0.93%) |
Jan 24, 2018 | 74.90 | 75.15 | 74.39 | 74.50 | 959,503 | -0.40(-0.53%) |
Jan 23, 2018 | 73.71 | 75.34 | 73.68 | 74.90 | 1,252,311 | +1.10(+1.49%) |
Jan 22, 2018 | 74.23 | 74.50 | 73.53 | 73.79 | 1,481,517 | -0.04(-0.06%) |
Jan 19, 2018 | 73.69 | 74.30 | 73.28 | 73.84 | 1,488,303 | +0.53(+0.73%) |
Jan 18, 2018 | 73.95 | 72.79 | 73.30 | 1,755,023 | -0.09(-0.12%) | |
Jan 17, 2018 | 73.02 | 73.65 | 72.92 | 73.39 | 1,666,299 | +0.26(+0.35%) |
Jan 16, 2018 | 72.27 | 74.36 | 72.02 | 73.14 | 3,495,887 | +1.24(+1.72%) |
Jan 12, 2018 | 71.90 | 71.90 | 71.90 | 0 | -3.48(-4.61%) | |
Jan 11, 2018 | 75.48 | 75.60 | 74.74 | 75.38 | 1,567,416 | -0.85(-1.12%) |
Jan 10, 2018 | 75.93 | 76.23 | 931,941 | -0.90(-1.16%) | ||
Jan 09, 2018 | 77.83 | 77.86 | 76.38 | 77.13 | 971,762 | -0.70(-0.90%) |
Jan 08, 2018 | 77.39 | 77.85 | 77.21 | 77.83 | 1,443,822 | +0.67(+0.86%) |
Jan 05, 2018 | 78.08 | 78.30 | 76.82 | 77.17 | 1,283,026 | -0.77(-0.98%) |
Jan 04, 2018 | 78.52 | 79.01 | 77.70 | 77.93 | 1,047,489 | -0.75(-0.95%) |
Jan 03, 2018 | 78.73 | 79.55 | 78.20 | 78.68 | 1,064,959 | -0.56(-0.71%) |
Jan 02, 2018 | 80.95 | 81.37 | 78.80 | 79.24 | 1,281,831 | -2.14(-2.63%) |
Dec 29, 2017 | 81.38 | 81.38 | 81.38 | 0 | -0.12(-0.14%) | |
Dec 28, 2017 | 81.25 | 81.56 | 80.49 | 81.50 | 961,522 | +0.69(+0.86%) |
Dec 27, 2017 | 80.56 | 81.68 | 80.28 | 80.80 | 1,020,298 | +0.37(+0.46%) |
Dec 26, 2017 | 80.57 | 81.59 | 80.38 | 80.43 | 894,579 | -0.08(-0.10%) |
Dec 22, 2017 | 79.93 | 80.82 | 79.74 | 80.51 | 720,259 | +0.72(+0.90%) |
Dec 21, 2017 | 79.35 | 80.14 | 79.01 | 79.79 | 1,229,982 | +0.32(+0.40%) |
Dec 20, 2017 | 79.27 | 79.92 | 79.16 | 79.47 | 782,065 | +0.30(+0.38%) |
Dec 19, 2017 | 80.75 | 80.75 | 79.17 | 79.17 | 630,228 | -1.33(-1.65%) |
Dec 18, 2017 | 80.74 | 81.32 | 80.12 | 80.49 | 883,218 | -0.29(-0.36%) |
Dec 15, 2017 | 80.98 | 81.64 | 80.71 | 80.79 | 2,004,353 | +0.42(+0.52%) |
Dec 14, 2017 | 79.97 | 80.85 | 79.03 | 80.37 | 1,645,657 | +0.37(+0.47%) |
Dec 13, 2017 | 79.53 | 80.63 | 79.43 | 79.99 | 1,083,750 | +0.54(+0.68%) |
Dec 12, 2017 | 79.45 | 81.83 | 79.43 | 79.45 | 1,428,676 | -2.61(-3.18%) |
Dec 11, 2017 | 81.44 | 82.16 | 80.49 | 82.06 | 1,452,244 | +0.65(+0.80%) |
Dec 08, 2017 | 80.99 | 81.44 | 80.67 | 81.41 | 686,106 | +0.39(+0.48%) |
Dec 07, 2017 | 80.67 | 81.03 | 80.32 | 81.02 | 579,917 | +0.12(+0.15%) |
Dec 06, 2017 | 80.91 | 81.12 | 80.35 | 80.89 | 602,726 | +0.25(+0.31%) |
Dec 05, 2017 | 81.39 | 81.59 | 80.45 | 80.64 | 699,064 | -0.59(-0.72%) |
Dec 04, 2017 | 81.29 | 81.29 | 80.79 | 81.23 | 1,154,198 | +0.09(+0.11%) |
Dec 01, 2017 | 81.58 | 81.81 | 80.56 | 81.14 | 788,683 | -0.30(-0.37%) |
Nov 30, 2017 | 80.47 | 81.64 | 80.36 | 81.44 | 1,011,634 | +1.08(+1.34%) |
Nov 29, 2017 | 79.56 | 80.65 | 79.19 | 80.37 | 774,445 | +0.69(+0.87%) |
Nov 28, 2017 | 79.71 | 79.79 | 79.19 | 79.67 | 886,225 | +0.33(+0.41%) |
Nov 27, 2017 | 78.84 | 79.57 | 78.84 | 79.34 | 782,071 | +0.41(+0.52%) |
Nov 24, 2017 | 78.99 | 79.40 | 78.79 | 78.94 | 223,062 | +0.07(+0.09%) |
Nov 22, 2017 | 78.72 | 79.12 | 78.38 | 78.86 | 726,955 | +0.07(+0.09%) |
Nov 21, 2017 | 78.72 | 79.22 | 78.57 | 78.79 | 820,911 | +0.18(+0.23%) |
Nov 20, 2017 | 79.23 | 79.42 | 78.44 | 78.62 | 1,216,003 | -0.57(-0.72%) |
Nov 17, 2017 | 79.60 | 79.83 | 78.88 | 79.18 | 2,301,962 | -0.60(-0.75%) |
Nov 16, 2017 | 79.99 | 80.05 | 79.43 | 79.78 | 848,089 | -0.12(-0.14%) |
Nov 15, 2017 | 80.79 | 81.29 | 79.86 | 79.90 | 1,220,751 | -0.79(-0.98%) |
Nov 14, 2017 | 79.49 | 80.73 | 79.42 | 80.69 | 775,844 | +1.06(+1.33%) |
Nov 13, 2017 | 78.86 | 79.86 | 78.81 | 79.63 | 767,174 | +0.69(+0.88%) |
Nov 10, 2017 | 79.21 | 79.46 | 78.60 | 78.94 | 779,518 | -0.51(-0.64%) |
Nov 09, 2017 | 79.83 | 80.41 | 78.91 | 79.44 | 1,084,821 | -0.46(-0.57%) |
Nov 08, 2017 | 79.56 | 80.12 | 79.17 | 79.90 | 952,771 | +0.21(+0.27%) |
Nov 07, 2017 | 78.68 | 79.80 | 78.13 | 79.69 | 818,989 | +1.23(+1.57%) |
Nov 06, 2017 | 78.55 | 78.99 | 78.24 | 78.46 | 828,615 | -0.13(-0.17%) |
Nov 03, 2017 | 78.45 | 78.95 | 77.94 | 78.59 | 1,074,949 | -0.61(-0.77%) |
Nov 02, 2017 | 77.91 | 79.88 | 77.70 | 79.20 | 1,615,394 | +1.98(+2.57%) |
Nov 01, 2017 | 77.92 | 77.96 | 77.07 | 77.22 | 939,502 | -0.49(-0.63%) |
Oct 31, 2017 | 77.51 | 77.91 | 77.41 | 77.70 | 724,235 | +0.00(+0.00%) |
Oct 30, 2017 | 77.63 | 77.86 | 77.50 | 77.70 | 965,970 | +0.08(+0.10%) |
Oct 27, 2017 | 77.22 | 78.09 | 77.19 | 77.63 | 1,090,459 | +0.16(+0.21%) |
Oct 26, 2017 | 77.25 | 78.05 | 77.21 | 77.47 | 879,872 | +0.50(+0.64%) |
Oct 25, 2017 | 76.89 | 77.04 | 75.99 | 76.97 | 1,052,028 | +0.10(+0.13%) |
Oct 24, 2017 | 77.67 | 77.88 | 76.31 | 76.87 | 1,432,593 | -0.81(-1.04%) |
Oct 23, 2017 | 77.70 | 77.79 | 77.37 | 77.68 | 887,593 | -0.03(-0.03%) |
Oct 20, 2017 | 77.32 | 77.80 | 77.15 | 77.70 | 1,242,674 | +0.46(+0.60%) |
Oct 19, 2017 | 76.59 | 77.25 | 76.51 | 77.24 | 835,844 | +0.90(+1.18%) |
Oct 18, 2017 | 76.05 | 76.38 | 75.70 | 76.34 | 872,451 | +0.17(+0.22%) |
Oct 17, 2017 | 75.37 | 76.26 | 75.29 | 76.17 | 1,254,477 | +0.73(+0.96%) |
Oct 16, 2017 | 75.28 | 75.58 | 74.61 | 75.45 | 1,268,800 | +0.17(+0.22%) |
Oct 13, 2017 | 75.46 | 75.95 | 75.08 | 75.28 | 1,027,219 | -0.07(-0.09%) |
Oct 12, 2017 | 74.76 | 75.41 | 74.59 | 75.35 | 1,286,966 | +0.58(+0.78%) |
Oct 11, 2017 | 74.30 | 75.00 | 74.26 | 74.77 | 819,386 | +0.33(+0.44%) |
Oct 10, 2017 | 74.46 | 73.73 | 74.44 | 805,149 | +0.76(+1.03%) | |
Oct 09, 2017 | 73.45 | 73.97 | 73.38 | 73.68 | 702,537 | +0.39(+0.53%) |
Oct 06, 2017 | 73.14 | 73.51 | 72.79 | 73.29 | 690,029 | -0.12(-0.17%) |
Oct 05, 2017 | 73.14 | 73.43 | 72.85 | 73.41 | 752,866 | +0.35(+0.48%) |
Oct 04, 2017 | 72.39 | 73.14 | 72.07 | 73.06 | 831,619 | +0.67(+0.93%) |
Oct 03, 2017 | 72.31 | 72.39 | 71.63 | 72.38 | 684,686 | -0.02(-0.02%) |
Oct 02, 2017 | 71.88 | 72.53 | 71.62 | 72.40 | 999,988 | +0.76(+1.06%) |
Sep 29, 2017 | 71.60 | 71.76 | 71.17 | 71.64 | 2,242,273 | -0.18(-0.25%) |
Sep 28, 2017 | 71.38 | 71.82 | 70.78 | 71.82 | 1,651,513 | +0.10(+0.14%) |
Sep 27, 2017 | 72.41 | 72.77 | 70.86 | 71.72 | 1,495,379 | -1.13(-1.56%) |
Sep 26, 2017 | 72.97 | 73.42 | 72.72 | 72.85 | 877,773 | -0.18(-0.24%) |
Sep 25, 2017 | 72.63 | 73.07 | 72.22 | 73.03 | 1,078,129 | +0.40(+0.55%) |
Sep 22, 2017 | 72.71 | 73.07 | 72.29 | 72.63 | 1,119,244 | +0.21(+0.29%) |
Sep 21, 2017 | 72.86 | 73.04 | 72.29 | 72.42 | 732,644 | -0.54(-0.74%) |
Sep 20, 2017 | 73.05 | 73.61 | 72.37 | 72.96 | 1,839,574 | +0.07(+0.10%) |
Sep 19, 2017 | 72.83 | 73.20 | 72.50 | 72.89 | 776,746 | +0.07(+0.10%) |
Sep 18, 2017 | 73.21 | 73.21 | 72.28 | 72.82 | 743,249 | -0.39(-0.53%) |
Sep 15, 2017 | 73.03 | 73.25 | 72.59 | 73.21 | 1,452,076 | +0.36(+0.50%) |
Sep 14, 2017 | 71.89 | 72.88 | 71.57 | 72.84 | 1,173,697 | +0.81(+1.12%) |
Sep 13, 2017 | 72.52 | 72.52 | 71.97 | 72.04 | 730,757 | -0.35(-0.48%) |
Sep 12, 2017 | 73.41 | 73.41 | 72.04 | 72.38 | 668,044 | -1.04(-1.41%) |
Sep 11, 2017 | 72.56 | 73.54 | 72.56 | 73.42 | 625,394 | +0.85(+1.17%) |
Sep 08, 2017 | 72.05 | 72.60 | 71.62 | 72.57 | 523,762 | +0.41(+0.56%) |
Sep 07, 2017 | 71.72 | 72.36 | 71.60 | 72.16 | 641,861 | +0.58(+0.80%) |
Sep 06, 2017 | 71.78 | 71.78 | 71.18 | 71.59 | 748,021 | +0.03(+0.04%) |
Sep 05, 2017 | 71.60 | 71.64 | 71.03 | 71.56 | 886,435 | -0.01(-0.01%) |
Sep 01, 2017 | 71.78 | 71.87 | 71.40 | 71.57 | 468,569 | -0.06(-0.09%) |
Aug 31, 2017 | 71.70 | 71.97 | 71.30 | 71.63 | 1,349,964 | +0.04(+0.06%) |
Aug 30, 2017 | 71.98 | 72.05 | 71.36 | 71.59 | 1,305,696 | -0.45(-0.63%) |
Aug 29, 2017 | 72.60 | 72.69 | 72.01 | 72.04 | 712,254 | -0.57(-0.78%) |
Aug 28, 2017 | 72.69 | 72.88 | 72.45 | 72.60 | 622,892 | +0.04(+0.05%) |
Aug 25, 2017 | 72.56 | 72.94 | 72.38 | 72.57 | 517,383 | +0.26(+0.36%) |
Aug 24, 2017 | 72.55 | 72.61 | 72.05 | 72.31 | 1,310,211 | -0.12(-0.16%) |
Aug 23, 2017 | 72.77 | 72.77 | 72.37 | 72.43 | 762,931 | -0.35(-0.47%) |
Aug 22, 2017 | 72.74 | 72.88 | 72.39 | 72.77 | 614,186 | +0.10(+0.13%) |
Aug 21, 2017 | 72.26 | 72.72 | 72.18 | 72.68 | 594,946 | +0.57(+0.79%) |
Aug 18, 2017 | 71.90 | 72.59 | 71.70 | 72.11 | 824,838 | +0.10(+0.14%) |
Aug 17, 2017 | 72.24 | 72.60 | 71.95 | 72.01 | 682,906 | -0.23(-0.32%) |
Aug 16, 2017 | 72.27 | 72.76 | 72.17 | 72.24 | 779,196 | -0.15(-0.21%) |
Aug 15, 2017 | 71.76 | 72.49 | 71.64 | 72.39 | 687,880 | +0.38(+0.53%) |
Aug 14, 2017 | 71.55 | 72.08 | 71.22 | 72.01 | 862,358 | +0.54(+0.76%) |
Aug 11, 2017 | 71.91 | 71.94 | 71.06 | 71.47 | 561,577 | -0.57(-0.79%) |
Aug 10, 2017 | 72.14 | 72.41 | 71.84 | 72.04 | 672,614 | -0.28(-0.39%) |
Aug 09, 2017 | 71.97 | 72.50 | 71.73 | 72.32 | 1,006,723 | +0.33(+0.46%) |
Aug 08, 2017 | 71.87 | 72.24 | 71.70 | 71.99 | 661,462 | -0.07(-0.10%) |
Aug 07, 2017 | 71.64 | 72.33 | 71.44 | 72.06 | 809,484 | +0.64(+0.90%) |
Aug 04, 2017 | 71.04 | 71.69 | 71.04 | 71.42 | 876,931 | +0.38(+0.53%) |
Aug 03, 2017 | 71.57 | 71.83 | 70.28 | 71.04 | 1,366,714 | -1.19(-1.65%) |
Aug 02, 2017 | 71.41 | 72.33 | 71.21 | 72.23 | 988,530 | +0.55(+0.76%) |
Aug 01, 2017 | 71.55 | 71.88 | 71.27 | 71.69 | 680,494 | +0.25(+0.35%) |
Jul 31, 2017 | 71.39 | 71.67 | 70.96 | 71.44 | 881,838 | +0.04(+0.06%) |
Jul 28, 2017 | 71.24 | 71.48 | 70.91 | 71.40 | 562,887 | +0.22(+0.31%) |
Jul 27, 2017 | 71.66 | 71.68 | 70.64 | 71.18 | 707,521 | -0.48(-0.68%) |
Jul 26, 2017 | 70.96 | 71.76 | 70.86 | 71.66 | 349,426 | +0.52(+0.73%) |
Jul 25, 2017 | 70.89 | 71.14 | 531,784 | -0.15(-0.21%) | ||
Jul 24, 2017 | 71.96 | 71.96 | 71.27 | 71.29 | 591,500 | -0.87(-1.21%) |
Jul 21, 2017 | 71.42 | 72.16 | 71.24 | 72.16 | 664,276 | +0.81(+1.14%) |
Jul 20, 2017 | 70.79 | 71.57 | 70.60 | 71.35 | 797,687 | +0.86(+1.22%) |
Jul 19, 2017 | 70.32 | 70.59 | 70.08 | 70.49 | 474,896 | +0.31(+0.44%) |
Jul 18, 2017 | 69.89 | 70.41 | 69.78 | 70.18 | 786,428 | +0.31(+0.44%) |
Jul 17, 2017 | 69.27 | 69.90 | 69.04 | 69.87 | 789,969 | +0.60(+0.86%) |
Jul 14, 2017 | 69.00 | 69.56 | 68.82 | 69.27 | 871,826 | +0.78(+1.13%) |
Jul 13, 2017 | 69.19 | 69.26 | 68.44 | 68.50 | 762,874 | -0.67(-0.97%) |
Jul 12, 2017 | 69.11 | 69.70 | 69.02 | 69.17 | 891,953 | +0.68(+0.99%) |
Jul 11, 2017 | 68.67 | 68.76 | 68.15 | 68.49 | 552,798 | -0.11(-0.15%) |
Jul 10, 2017 | 68.73 | 68.93 | 68.52 | 68.60 | 707,268 | +0.10(+0.14%) |
Jul 07, 2017 | 68.52 | 68.91 | 68.30 | 68.50 | 748,153 | +0.14(+0.21%) |
Jul 06, 2017 | 68.48 | 68.81 | 68.15 | 68.36 | 656,015 | -0.27(-0.40%) |
Jul 05, 2017 | 68.77 | 68.92 | 68.27 | 68.63 | 688,144 | -0.14(-0.21%) |
Jul 03, 2017 | 68.93 | 69.19 | 68.60 | 68.77 | 433,394 | +0.11(+0.15%) |
Jun 30, 2017 | 68.80 | 69.39 | 68.58 | 68.67 | 1,127,212 | -0.13(-0.19%) |
Jun 29, 2017 | 69.77 | 69.90 | 68.47 | 68.80 | 1,651,344 | -1.37(-1.95%) |
Jun 28, 2017 | 70.85 | 70.97 | 70.12 | 70.16 | 876,221 | -0.37(-0.52%) |
Jun 27, 2017 | 71.29 | 71.46 | 70.30 | 70.53 | 899,367 | -1.00(-1.40%) |
Jun 26, 2017 | 71.47 | 72.23 | 71.36 | 71.54 | 987,543 | +0.07(+0.10%) |
Jun 23, 2017 | 71.30 | 71.85 | 71.26 | 71.47 | 1,147,409 | +0.03(+0.04%) |
Jun 22, 2017 | 71.13 | 71.67 | 70.70 | 71.44 | 661,144 | +0.34(+0.48%) |
Jun 21, 2017 | 71.46 | 71.55 | 70.70 | 71.10 | 633,713 | -0.51(-0.71%) |
Jun 20, 2017 | 71.74 | 71.82 | 71.31 | 71.61 | 542,789 | -0.04(-0.05%) |
Jun 19, 2017 | 72.89 | 72.93 | 71.48 | 71.64 | 902,331 | -1.15(-1.57%) |
Jun 16, 2017 | 72.37 | 73.02 | 72.08 | 72.79 | 1,889,995 | +0.50(+0.69%) |
Jun 15, 2017 | 71.44 | 72.36 | 71.44 | 72.29 | 928,741 | +0.65(+0.91%) |
Jun 14, 2017 | 71.20 | 71.98 | 70.95 | 71.63 | 860,999 | +1.00(+1.42%) |
Jun 13, 2017 | 70.17 | 70.75 | 70.10 | 70.63 | 733,225 | +0.42(+0.60%) |
Jun 12, 2017 | 69.84 | 70.69 | 69.80 | 70.21 | 909,976 | +0.39(+0.56%) |
Jun 09, 2017 | 69.26 | 69.85 | 69.05 | 69.82 | 602,575 | +0.50(+0.72%) |
Jun 08, 2017 | 69.88 | 68.81 | 69.32 | 1,161,856 | -0.59(-0.84%) | |
Jun 07, 2017 | 69.54 | 70.06 | 69.47 | 69.91 | 986,844 | +0.54(+0.77%) |
Jun 06, 2017 | 69.62 | 69.80 | 69.27 | 69.37 | 695,270 | -0.05(-0.08%) |
Jun 05, 2017 | 69.48 | 69.81 | 69.37 | 69.42 | 608,478 | -0.17(-0.24%) |
Jun 02, 2017 | 69.59 | 70.02 | 69.35 | 69.59 | 786,987 | +0.18(+0.25%) |
Jun 01, 2017 | 68.97 | 69.46 | 68.67 | 69.41 | 648,659 | +0.55(+0.79%) |
May 31, 2017 | 68.37 | 69.04 | 68.36 | 68.87 | 1,300,470 | +0.36(+0.53%) |
May 30, 2017 | 68.23 | 68.71 | 68.13 | 68.51 | 954,652 | +0.21(+0.31%) |
May 26, 2017 | 68.62 | 68.68 | 68.11 | 68.30 | 798,729 | -0.18(-0.26%) |
May 25, 2017 | 67.86 | 68.58 | 67.58 | 68.47 | 716,102 | +0.61(+0.90%) |
May 24, 2017 | 67.40 | 67.95 | 67.38 | 67.86 | 609,689 | +0.41(+0.61%) |
May 23, 2017 | 67.13 | 67.83 | 67.13 | 67.45 | 778,044 | +0.18(+0.26%) |
May 22, 2017 | 66.53 | 67.36 | 66.51 | 67.27 | 904,426 | +0.45(+0.67%) |
May 19, 2017 | 66.42 | 66.88 | 65.93 | 66.82 | 637,109 | +0.54(+0.81%) |
May 18, 2017 | 66.65 | 66.90 | 65.74 | 66.29 | 1,423,155 | -0.26(-0.40%) |
May 17, 2017 | 66.82 | 66.76 | 65.96 | 66.55 | 1,116,328 | -0.26(-0.40%) |
May 16, 2017 | 67.56 | 67.63 | 66.68 | 66.82 | 1,232,511 | -0.57(-0.85%) |
May 15, 2017 | 67.14 | 67.60 | 67.06 | 67.39 | 906,727 | +0.17(+0.25%) |
May 12, 2017 | 66.69 | 67.56 | 66.52 | 67.22 | 1,223,808 | +0.52(+0.78%) |
May 11, 2017 | 66.45 | 66.75 | 65.93 | 66.70 | 850,612 | +0.04(+0.05%) |
May 10, 2017 | 66.30 | 66.88 | 66.21 | 66.67 | 1,272,850 | +0.33(+0.50%) |
May 09, 2017 | 67.18 | 67.32 | 66.21 | 66.33 | 1,599,698 | -1.12(-1.66%) |
May 08, 2017 | 67.71 | 68.18 | 67.23 | 67.45 | 1,511,050 | -0.07(-0.10%) |
May 05, 2017 | 67.00 | 67.71 | 66.77 | 67.52 | 1,213,725 | +0.85(+1.28%) |
May 04, 2017 | 67.34 | 67.97 | 66.30 | 66.67 | 2,095,501 | -1.78(-2.60%) |
May 03, 2017 | 69.36 | 69.36 | 68.32 | 68.45 | 1,425,041 | -0.88(-1.26%) |
May 02, 2017 | 69.32 | 69.73 | 69.08 | 69.32 | 1,481,968 | +0.11(+0.15%) |