Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.36 | 71.27 | 69.21 | 69.31 | 115,348 | -0.84(-1.20%) |
Apr 27, 2018 | 71.01 | 71.36 | 69.82 | 70.15 | 200,692 | -0.87(-1.22%) |
Apr 26, 2018 | 72.65 | 72.65 | 70.86 | 71.01 | 180,785 | -1.19(-1.65%) |
Apr 25, 2018 | 72.13 | 72.83 | 71.40 | 72.20 | 145,351 | +0.18(+0.24%) |
Apr 24, 2018 | 73.66 | 73.78 | 70.87 | 72.03 | 236,130 | -1.24(-1.69%) |
Apr 23, 2018 | 73.21 | 73.67 | 72.98 | 73.26 | 117,445 | -0.15(-0.20%) |
Apr 20, 2018 | 73.45 | 73.53 | 72.43 | 73.41 | 139,044 | -0.22(-0.30%) |
Apr 19, 2018 | 73.78 | 74.32 | 73.12 | 73.63 | 96,140 | -0.33(-0.45%) |
Apr 18, 2018 | 73.30 | 74.39 | 72.76 | 73.96 | 135,822 | +1.04(+1.43%) |
Apr 17, 2018 | 72.41 | 72.98 | 72.06 | 72.92 | 233,095 | +0.88(+1.22%) |
Apr 16, 2018 | 71.10 | 72.25 | 70.72 | 72.05 | 153,333 | +1.50(+2.13%) |
Apr 13, 2018 | 71.93 | 71.93 | 70.42 | 70.54 | 175,247 | -0.89(-1.25%) |
Apr 12, 2018 | 71.53 | 71.79 | 70.99 | 71.44 | 97,907 | +0.42(+0.60%) |
Apr 11, 2018 | 70.91 | 71.15 | 70.05 | 71.01 | 130,944 | -0.49(-0.68%) |
Apr 10, 2018 | 71.44 | 71.92 | 70.85 | 71.50 | 136,096 | +1.13(+1.60%) |
Apr 09, 2018 | 71.19 | 71.71 | 70.19 | 70.38 | 181,835 | -0.37(-0.52%) |
Apr 06, 2018 | 71.41 | 72.18 | 70.18 | 70.75 | 282,367 | -1.25(-1.74%) |
Apr 05, 2018 | 71.15 | 72.02 | 70.80 | 72.00 | 91,993 | +1.25(+1.76%) |
Apr 04, 2018 | 69.20 | 70.93 | 69.20 | 70.75 | 193,422 | +0.48(+0.68%) |
Apr 03, 2018 | 70.07 | 70.52 | 69.27 | 70.27 | 138,692 | +0.65(+0.93%) |
Apr 02, 2018 | 71.06 | 71.66 | 68.92 | 69.63 | 242,855 | -1.73(-2.43%) |
Mar 29, 2018 | 71.36 | 71.36 | 71.36 | 0 | +0.93(+1.32%) | |
Mar 28, 2018 | 70.32 | 71.07 | 69.36 | 70.43 | 138,623 | +0.20(+0.29%) |
Mar 27, 2018 | 72.32 | 72.32 | 69.80 | 70.23 | 161,675 | -2.00(-2.77%) |
Mar 26, 2018 | 71.50 | 72.26 | 70.17 | 72.23 | 290,575 | +2.00(+2.85%) |
Mar 23, 2018 | 71.83 | 72.00 | 70.15 | 70.23 | 264,406 | -1.62(-2.26%) |
Mar 22, 2018 | 71.99 | 73.00 | 70.29 | 71.85 | 491,568 | -1.10(-1.50%) |
Mar 21, 2018 | 71.81 | 73.75 | 71.68 | 72.95 | 146,418 | +1.13(+1.57%) |
Mar 20, 2018 | 71.47 | 72.11 | 71.30 | 71.82 | 139,945 | +0.67(+0.95%) |
Mar 19, 2018 | 71.67 | 71.94 | 69.69 | 71.15 | 194,030 | -0.83(-1.15%) |
Mar 16, 2018 | 70.90 | 72.49 | 70.75 | 71.98 | 279,830 | +1.09(+1.54%) |
Mar 15, 2018 | 71.32 | 71.64 | 69.61 | 70.89 | 117,050 | -0.41(-0.58%) |
Mar 14, 2018 | 71.09 | 72.22 | 70.56 | 71.31 | 340,474 | +0.67(+0.95%) |
Mar 13, 2018 | 71.80 | 72.21 | 70.50 | 70.63 | 310,763 | -0.70(-0.98%) |
Mar 12, 2018 | 71.21 | 72.70 | 71.07 | 71.34 | 178,659 | +0.47(+0.66%) |
Mar 09, 2018 | 68.35 | 71.16 | 67.77 | 70.86 | 173,065 | +2.87(+4.22%) |
Mar 08, 2018 | 68.20 | 68.45 | 67.05 | 68.00 | 167,897 | -0.09(-0.14%) |
Mar 07, 2018 | 68.47 | 66.97 | 68.09 | 207,006 | -0.58(-0.85%) | |
Mar 06, 2018 | 66.71 | 68.78 | 66.43 | 68.67 | 151,439 | +2.36(+3.56%) |
Mar 05, 2018 | 66.73 | 67.05 | 65.84 | 66.31 | 212,083 | -0.81(-1.21%) |
Mar 02, 2018 | 65.46 | 67.29 | 64.78 | 67.12 | 233,336 | +0.81(+1.22%) |
Mar 01, 2018 | 66.41 | 68.03 | 65.69 | 66.31 | 210,937 | -0.29(-0.44%) |
Feb 28, 2018 | 69.27 | 69.52 | 66.59 | 66.60 | 212,077 | -2.67(-3.85%) |
Feb 27, 2018 | 70.27 | 70.93 | 69.27 | 69.27 | 154,282 | -0.96(-1.36%) |
Feb 26, 2018 | 70.00 | 70.37 | 68.93 | 70.22 | 66,869 | +0.37(+0.53%) |
Feb 23, 2018 | 70.14 | 71.06 | 69.65 | 69.86 | 125,202 | -0.21(-0.30%) |
Feb 22, 2018 | 71.24 | 69.46 | 70.07 | 233,813 | +0.56(+0.81%) | |
Feb 21, 2018 | 69.52 | 71.09 | 69.44 | 69.51 | 116,546 | +0.32(+0.46%) |
Feb 20, 2018 | 70.50 | 71.08 | 68.91 | 69.19 | 129,245 | -1.70(-2.40%) |
Feb 16, 2018 | 70.89 | 70.89 | 70.89 | 0 | +0.66(+0.94%) | |
Feb 15, 2018 | 70.75 | 70.75 | 68.08 | 70.22 | 234,873 | +0.45(+0.65%) |
Feb 14, 2018 | 76.17 | 77.55 | 69.72 | 69.77 | 417,360 | -6.77(-8.85%) |
Feb 13, 2018 | 76.39 | 77.04 | 75.30 | 76.55 | 201,450 | -0.36(-0.47%) |
Feb 12, 2018 | 74.58 | 77.37 | 74.19 | 76.91 | 185,654 | +2.66(+3.58%) |
Feb 09, 2018 | 75.88 | 76.29 | 72.06 | 74.25 | 221,919 | -0.56(-0.75%) |
Feb 08, 2018 | 77.52 | 77.62 | 74.81 | 74.81 | 171,991 | -2.72(-3.51%) |
Feb 07, 2018 | 76.48 | 77.77 | 75.95 | 77.53 | 125,077 | +0.75(+0.98%) |
Feb 06, 2018 | 74.37 | 77.50 | 74.37 | 76.78 | 133,729 | -0.55(-0.71%) |
Feb 05, 2018 | 78.52 | 79.50 | 75.85 | 77.33 | 62,671 | -1.88(-2.38%) |
Feb 02, 2018 | 80.66 | 80.71 | 79.24 | 79.21 | 156,830 | -2.31(-2.83%) |
Feb 01, 2018 | 80.43 | 81.96 | 80.17 | 81.52 | 117,202 | +0.64(+0.80%) |
Jan 31, 2018 | 82.02 | 82.52 | 80.66 | 80.88 | 80,902 | -0.72(-0.88%) |
Jan 30, 2018 | 81.82 | 82.04 | 81.03 | 81.59 | 78,752 | -1.20(-1.45%) |
Jan 29, 2018 | 84.11 | 84.27 | 82.79 | 82.80 | 86,255 | -1.63(-1.93%) |
Jan 26, 2018 | 83.64 | 84.46 | 83.15 | 84.43 | 133,253 | +1.14(+1.37%) |
Jan 25, 2018 | 84.20 | 84.20 | 82.75 | 83.29 | 120,006 | -0.30(-0.36%) |
Jan 24, 2018 | 84.66 | 85.19 | 82.87 | 83.59 | 128,873 | -0.66(-0.79%) |
Jan 23, 2018 | 84.25 | 84.64 | 83.51 | 84.25 | 105,048 | +0.08(+0.10%) |
Jan 22, 2018 | 85.15 | 85.25 | 83.84 | 84.17 | 76,899 | -1.06(-1.24%) |
Jan 19, 2018 | 83.89 | 85.23 | 83.88 | 85.23 | 132,686 | +1.35(+1.61%) |
Jan 18, 2018 | 84.75 | 84.75 | 83.52 | 83.87 | 79,292 | -0.67(-0.79%) |
Jan 17, 2018 | 84.52 | 85.18 | 84.15 | 84.55 | 98,808 | +0.58(+0.69%) |
Jan 16, 2018 | 85.91 | 86.11 | 83.65 | 83.97 | 94,044 | -1.48(-1.73%) |
Jan 12, 2018 | 85.45 | 85.45 | 85.45 | 0 | +0.21(+0.25%) | |
Jan 11, 2018 | 84.55 | 85.41 | 84.30 | 85.23 | 101,402 | +0.90(+1.07%) |
Jan 10, 2018 | 84.60 | 84.33 | 86,302 | +0.21(+0.25%) | ||
Jan 09, 2018 | 84.75 | 85.15 | 84.08 | 84.12 | 121,101 | -0.55(-0.65%) |
Jan 08, 2018 | 84.74 | 85.08 | 84.16 | 84.67 | 178,141 | -0.40(-0.46%) |
Jan 05, 2018 | 85.57 | 85.74 | 84.68 | 85.07 | 121,857 | -0.28(-0.32%) |
Jan 04, 2018 | 85.92 | 86.13 | 84.74 | 85.35 | 125,745 | -0.13(-0.15%) |
Jan 03, 2018 | 85.72 | 86.60 | 84.77 | 85.47 | 196,495 | -0.45(-0.52%) |
Jan 02, 2018 | 86.40 | 86.48 | 85.78 | 85.92 | 139,365 | -0.03(-0.03%) |
Dec 29, 2017 | 85.95 | 85.95 | 85.95 | 0 | -0.59(-0.68%) | |
Dec 28, 2017 | 86.87 | 86.87 | 85.93 | 86.54 | 83,519 | -0.17(-0.19%) |
Dec 27, 2017 | 86.48 | 86.96 | 85.71 | 86.71 | 63,444 | +0.40(+0.46%) |
Dec 26, 2017 | 86.58 | 86.93 | 86.08 | 86.31 | 41,503 | -0.20(-0.23%) |
Dec 22, 2017 | 86.63 | 86.86 | 85.73 | 86.51 | 53,078 | +0.06(+0.07%) |
Dec 21, 2017 | 85.96 | 86.77 | 84.87 | 86.45 | 96,041 | +0.61(+0.71%) |
Dec 20, 2017 | 86.34 | 86.36 | 85.20 | 85.84 | 95,645 | +0.25(+0.29%) |
Dec 19, 2017 | 85.48 | 85.70 | 84.32 | 85.59 | 132,897 | +0.74(+0.87%) |
Dec 18, 2017 | 84.05 | 85.37 | 83.64 | 84.86 | 107,439 | +1.75(+2.10%) |
Dec 15, 2017 | 81.36 | 83.99 | 81.17 | 83.11 | 467,960 | +2.35(+2.91%) |
Dec 14, 2017 | 82.34 | 82.58 | 80.70 | 80.76 | 126,947 | -0.85(-1.04%) |
Dec 13, 2017 | 80.96 | 82.68 | 80.91 | 81.60 | 106,145 | +0.59(+0.73%) |
Dec 12, 2017 | 81.71 | 82.05 | 80.59 | 81.02 | 193,569 | -0.49(-0.60%) |
Dec 11, 2017 | 82.12 | 82.47 | 81.22 | 81.50 | 144,350 | -0.61(-0.74%) |
Dec 08, 2017 | 82.58 | 83.64 | 81.94 | 82.11 | 359,931 | +0.00(+0.00%) |
Dec 07, 2017 | 80.32 | 83.47 | 80.32 | 260,872 | +0.00(+0.00%) | |
Dec 06, 2017 | 79.97 | 81.01 | 79.96 | 80.16 | 148,664 | -0.04(-0.05%) |
Dec 05, 2017 | 81.42 | 81.42 | 79.98 | 80.20 | 134,937 | -0.91(-1.12%) |
Dec 04, 2017 | 80.46 | 81.10 | 80.46 | 81.11 | 252,179 | +1.66(+2.09%) |
Dec 01, 2017 | 79.26 | 79.52 | 77.82 | 79.45 | 195,421 | +0.26(+0.32%) |
Nov 30, 2017 | 79.12 | 79.73 | 78.50 | 79.19 | 148,726 | +0.39(+0.50%) |
Nov 29, 2017 | 78.71 | 79.15 | 78.30 | 78.80 | 127,513 | +0.18(+0.23%) |
Nov 28, 2017 | 77.20 | 78.71 | 76.75 | 78.61 | 327,359 | +1.78(+2.31%) |
Nov 27, 2017 | 77.18 | 77.24 | 76.83 | 76.84 | 267,437 | -0.17(-0.21%) |
Nov 24, 2017 | 77.40 | 77.40 | 76.50 | 77.00 | 61,718 | +0.02(+0.02%) |
Nov 22, 2017 | 77.01 | 77.75 | 76.84 | 76.98 | 173,240 | +0.05(+0.06%) |
Nov 21, 2017 | 76.39 | 77.13 | 76.39 | 76.94 | 178,334 | +1.07(+1.41%) |
Nov 20, 2017 | 75.86 | 76.61 | 75.36 | 75.86 | 282,935 | +0.32(+0.42%) |
Nov 17, 2017 | 74.72 | 75.75 | 74.44 | 75.54 | 96,687 | +0.37(+0.49%) |
Nov 16, 2017 | 73.72 | 75.39 | 73.58 | 75.18 | 188,226 | +1.94(+2.65%) |
Nov 15, 2017 | 74.35 | 74.45 | 73.06 | 73.23 | 151,482 | -1.76(-2.35%) |
Nov 14, 2017 | 74.73 | 75.52 | 74.50 | 74.99 | 73,762 | -0.05(-0.06%) |
Nov 13, 2017 | 75.33 | 75.49 | 74.68 | 75.04 | 141,077 | -0.60(-0.79%) |
Nov 10, 2017 | 75.07 | 75.91 | 75.02 | 75.63 | 173,721 | +0.23(+0.30%) |
Nov 09, 2017 | 75.58 | 76.08 | 74.81 | 75.40 | 87,002 | -0.70(-0.92%) |
Nov 08, 2017 | 75.77 | 77.00 | 74.64 | 76.10 | 81,520 | -0.15(-0.19%) |
Nov 07, 2017 | 76.98 | 77.60 | 76.19 | 76.25 | 138,260 | -0.98(-1.27%) |
Nov 06, 2017 | 77.35 | 77.53 | 76.65 | 77.23 | 157,347 | -0.17(-0.23%) |
Nov 03, 2017 | 76.45 | 77.49 | 75.22 | 77.40 | 113,867 | +1.01(+1.32%) |
Nov 02, 2017 | 75.94 | 76.87 | 75.94 | 76.39 | 187,492 | +0.03(+0.04%) |
Nov 01, 2017 | 77.59 | 77.92 | 75.68 | 76.37 | 283,628 | -0.41(-0.54%) |
Oct 31, 2017 | 73.35 | 77.28 | 73.12 | 76.78 | 435,549 | +5.48(+7.69%) |
Oct 30, 2017 | 73.80 | 73.91 | 71.27 | 71.30 | 164,486 | -3.04(-4.09%) |
Oct 27, 2017 | 74.09 | 74.73 | 73.64 | 74.34 | 119,316 | +0.20(+0.27%) |
Oct 26, 2017 | 73.19 | 74.34 | 72.31 | 74.14 | 139,176 | +1.48(+2.03%) |
Oct 25, 2017 | 71.99 | 73.12 | 71.48 | 72.66 | 161,962 | +0.60(+0.83%) |
Oct 24, 2017 | 72.65 | 72.95 | 71.98 | 72.07 | 85,431 | -0.22(-0.30%) |
Oct 23, 2017 | 73.04 | 73.45 | 72.14 | 72.29 | 66,729 | -0.60(-0.82%) |
Oct 20, 2017 | 72.54 | 73.54 | 71.84 | 72.88 | 85,402 | +0.89(+1.24%) |
Oct 19, 2017 | 72.74 | 73.42 | 71.77 | 71.99 | 73,791 | -1.05(-1.44%) |
Oct 18, 2017 | 72.76 | 73.44 | 72.76 | 73.05 | 56,485 | +0.53(+0.73%) |
Oct 17, 2017 | 73.56 | 74.22 | 72.34 | 72.52 | 186,288 | -1.55(-2.09%) |
Oct 16, 2017 | 74.27 | 74.48 | 73.72 | 74.07 | 77,728 | +0.01(+0.01%) |
Oct 13, 2017 | 74.82 | 75.22 | 73.84 | 74.06 | 95,349 | -0.52(-0.70%) |
Oct 12, 2017 | 74.96 | 75.18 | 74.51 | 74.58 | 81,591 | -0.44(-0.59%) |
Oct 11, 2017 | 75.27 | 75.28 | 74.81 | 75.02 | 98,645 | -0.05(-0.06%) |
Oct 10, 2017 | 75.08 | 75.35 | 74.51 | 75.07 | 104,729 | +0.17(+0.23%) |
Oct 09, 2017 | 75.09 | 75.30 | 74.48 | 74.89 | 55,845 | -0.20(-0.27%) |
Oct 06, 2017 | 75.63 | 75.69 | 74.64 | 75.09 | 50,510 | -0.37(-0.49%) |
Oct 05, 2017 | 75.13 | 75.84 | 74.94 | 75.46 | 91,575 | +0.47(+0.62%) |
Oct 04, 2017 | 74.55 | 75.23 | 74.55 | 74.99 | 97,772 | +0.26(+0.34%) |
Oct 03, 2017 | 74.41 | 74.82 | 73.50 | 74.74 | 107,042 | +0.35(+0.47%) |
Oct 02, 2017 | 73.93 | 74.53 | 73.51 | 74.39 | 171,814 | +0.55(+0.75%) |
Sep 29, 2017 | 74.04 | 74.56 | 73.62 | 73.84 | 93,241 | +0.08(+0.11%) |
Sep 28, 2017 | 72.60 | 73.86 | 72.55 | 73.75 | 165,220 | +0.94(+1.30%) |
Sep 27, 2017 | 72.95 | 72.81 | 187,660 | +2.04(+2.89%) | ||
Sep 26, 2017 | 70.64 | 71.28 | 70.63 | 70.77 | 123,342 | +0.18(+0.26%) |
Sep 25, 2017 | 70.88 | 71.27 | 70.26 | 70.58 | 106,608 | -0.39(-0.56%) |
Sep 22, 2017 | 69.69 | 71.15 | 69.50 | 70.98 | 236,553 | +1.26(+1.80%) |
Sep 21, 2017 | 69.36 | 70.18 | 69.23 | 69.72 | 76,681 | +0.40(+0.58%) |
Sep 20, 2017 | 69.31 | 69.85 | 68.77 | 69.32 | 116,838 | +0.19(+0.28%) |
Sep 19, 2017 | 68.49 | 69.47 | 68.08 | 69.12 | 148,195 | +0.08(+0.12%) |
Sep 18, 2017 | 68.06 | 69.31 | 68.06 | 69.04 | 85,202 | +0.61(+0.90%) |
Sep 15, 2017 | 68.40 | 68.58 | 68.02 | 68.43 | 154,721 | +0.17(+0.26%) |
Sep 14, 2017 | 67.46 | 68.66 | 67.46 | 68.25 | 99,052 | +0.71(+1.05%) |
Sep 13, 2017 | 66.92 | 67.70 | 66.85 | 67.55 | 71,592 | +0.42(+0.63%) |
Sep 12, 2017 | 64.91 | 67.13 | 64.91 | 67.13 | 152,000 | +2.42(+3.74%) |
Sep 11, 2017 | 64.55 | 64.94 | 64.23 | 64.70 | 118,427 | +0.56(+0.87%) |
Sep 08, 2017 | 63.83 | 64.50 | 63.58 | 64.15 | 186,865 | +0.27(+0.42%) |
Sep 07, 2017 | 63.86 | 64.21 | 63.27 | 63.88 | 85,938 | +0.12(+0.19%) |
Sep 06, 2017 | 63.71 | 64.16 | 63.12 | 63.76 | 87,122 | +0.38(+0.59%) |
Sep 05, 2017 | 64.62 | 64.76 | 63.33 | 63.38 | 95,794 | -1.38(-2.14%) |
Sep 01, 2017 | 64.55 | 64.97 | 64.39 | 64.77 | 79,040 | +0.36(+0.56%) |
Aug 31, 2017 | 64.11 | 64.54 | 63.94 | 64.41 | 106,444 | +0.66(+1.03%) |
Aug 30, 2017 | 63.37 | 64.00 | 63.34 | 63.75 | 77,524 | +0.37(+0.58%) |
Aug 29, 2017 | 63.40 | 63.55 | 62.47 | 63.39 | 78,472 | -0.27(-0.43%) |
Aug 28, 2017 | 63.74 | 64.05 | 63.23 | 63.66 | 72,152 | -0.06(-0.10%) |
Aug 25, 2017 | 63.39 | 64.03 | 63.30 | 63.73 | 52,873 | +0.61(+0.97%) |
Aug 24, 2017 | 63.42 | 63.52 | 62.63 | 63.11 | 42,896 | -0.14(-0.22%) |
Aug 23, 2017 | 63.42 | 64.39 | 63.20 | 63.25 | 73,330 | -0.65(-1.02%) |
Aug 22, 2017 | 63.51 | 64.17 | 63.13 | 63.90 | 69,894 | +0.71(+1.13%) |
Aug 21, 2017 | 63.26 | 63.75 | 62.92 | 63.19 | 58,354 | -0.16(-0.26%) |
Aug 18, 2017 | 62.86 | 63.63 | 62.73 | 63.35 | 88,220 | +0.08(+0.13%) |
Aug 17, 2017 | 64.83 | 64.94 | 63.09 | 63.27 | 92,481 | -1.94(-2.97%) |
Aug 16, 2017 | 65.04 | 65.68 | 65.01 | 65.21 | 54,248 | +0.28(+0.44%) |
Aug 15, 2017 | 65.79 | 66.18 | 64.91 | 64.92 | 45,763 | -0.90(-1.37%) |
Aug 14, 2017 | 65.74 | 66.15 | 65.22 | 65.83 | 69,262 | +0.82(+1.27%) |
Aug 11, 2017 | 64.40 | 65.34 | 64.40 | 65.01 | 87,891 | +0.16(+0.25%) |
Aug 10, 2017 | 65.75 | 66.56 | 64.85 | 64.84 | 98,030 | -1.42(-2.14%) |
Aug 09, 2017 | 66.69 | 67.06 | 65.83 | 66.26 | 117,059 | -0.69(-1.02%) |
Aug 08, 2017 | 67.84 | 68.23 | 66.82 | 66.94 | 120,220 | -1.02(-1.51%) |
Aug 07, 2017 | 67.94 | 68.39 | 67.35 | 67.97 | 131,418 | +0.03(+0.04%) |
Aug 04, 2017 | 68.72 | 69.00 | 67.81 | 67.94 | 88,305 | -0.62(-0.91%) |
Aug 03, 2017 | 68.60 | 69.40 | 67.87 | 68.56 | 118,349 | +0.12(+0.17%) |
Aug 02, 2017 | 69.93 | 70.39 | 68.41 | 68.44 | 141,813 | -1.54(-2.19%) |
Aug 01, 2017 | 70.97 | 70.97 | 69.80 | 69.98 | 228,578 | -0.42(-0.60%) |
Jul 31, 2017 | 67.04 | 70.95 | 67.04 | 70.40 | 328,455 | +3.57(+5.35%) |
Jul 28, 2017 | 66.89 | 66.95 | 66.05 | 66.82 | 127,517 | -0.21(-0.31%) |
Jul 27, 2017 | 66.87 | 67.27 | 66.46 | 67.03 | 116,806 | +0.42(+0.63%) |
Jul 26, 2017 | 67.25 | 67.25 | 66.33 | 66.61 | 86,747 | -0.33(-0.49%) |
Jul 25, 2017 | 66.52 | 67.89 | 66.04 | 66.94 | 187,258 | +0.79(+1.19%) |
Jul 24, 2017 | 66.34 | 66.70 | 65.96 | 66.16 | 77,746 | -0.22(-0.33%) |
Jul 21, 2017 | 66.84 | 66.84 | 65.50 | 66.38 | 133,116 | -0.47(-0.70%) |
Jul 20, 2017 | 67.07 | 67.24 | 66.52 | 66.84 | 120,985 | -0.02(-0.03%) |
Jul 19, 2017 | 66.40 | 66.91 | 66.28 | 66.86 | 94,006 | +0.64(+0.97%) |
Jul 18, 2017 | 66.27 | 66.60 | 65.33 | 66.22 | 119,460 | -0.19(-0.29%) |
Jul 17, 2017 | 66.91 | 67.02 | 66.25 | 66.41 | 135,186 | -0.67(-0.99%) |
Jul 14, 2017 | 67.05 | 67.31 | 66.78 | 67.08 | 115,843 | -0.05(-0.07%) |
Jul 13, 2017 | 67.44 | 68.29 | 66.28 | 67.13 | 178,869 | -0.32(-0.47%) |
Jul 12, 2017 | 68.19 | 69.20 | 67.43 | 67.45 | 134,152 | -0.23(-0.34%) |
Jul 11, 2017 | 68.09 | 68.42 | 67.52 | 67.67 | 160,843 | -0.28(-0.42%) |
Jul 10, 2017 | 67.36 | 68.33 | 67.30 | 67.96 | 151,565 | +0.34(+0.50%) |
Jul 07, 2017 | 66.22 | 67.72 | 66.22 | 67.62 | 144,317 | +1.65(+2.49%) |
Jul 06, 2017 | 66.10 | 66.59 | 65.68 | 65.97 | 80,694 | -0.60(-0.91%) |
Jul 05, 2017 | 66.04 | 66.60 | 65.44 | 66.58 | 120,692 | +0.37(+0.55%) |
Jul 03, 2017 | 65.63 | 66.72 | 65.25 | 66.21 | 43,331 | +0.98(+1.50%) |
Jun 30, 2017 | 65.58 | 66.03 | 65.03 | 65.23 | 72,477 | -0.09(-0.14%) |
Jun 29, 2017 | 65.71 | 66.08 | 64.91 | 65.33 | 94,202 | -0.08(-0.13%) |
Jun 28, 2017 | 64.50 | 66.03 | 64.50 | 65.41 | 142,659 | +1.46(+2.29%) |
Jun 27, 2017 | 64.58 | 65.03 | 63.89 | 63.95 | 115,567 | -0.62(-0.96%) |
Jun 26, 2017 | 64.69 | 65.12 | 64.23 | 64.57 | 106,452 | +0.14(+0.21%) |
Jun 23, 2017 | 63.98 | 64.58 | 63.73 | 64.43 | 183,460 | +0.51(+0.80%) |
Jun 22, 2017 | 62.88 | 64.07 | 62.24 | 63.92 | 182,133 | +0.88(+1.39%) |
Jun 21, 2017 | 64.76 | 65.23 | 62.92 | 63.04 | 188,162 | -1.73(-2.67%) |
Jun 20, 2017 | 64.77 | 65.45 | 64.26 | 64.77 | 122,742 | -0.37(-0.56%) |
Jun 19, 2017 | 64.54 | 65.56 | 64.54 | 65.13 | 88,976 | +0.82(+1.28%) |
Jun 16, 2017 | 63.89 | 64.73 | 63.45 | 64.31 | 336,676 | -0.16(-0.26%) |
Jun 15, 2017 | 63.45 | 64.80 | 63.45 | 64.48 | 79,308 | +0.26(+0.40%) |
Jun 14, 2017 | 65.86 | 65.86 | 63.67 | 64.22 | 102,268 | -1.58(-2.40%) |
Jun 13, 2017 | 65.94 | 66.00 | 65.11 | 65.80 | 81,424 | +0.11(+0.17%) |
Jun 12, 2017 | 65.58 | 66.62 | 65.35 | 65.69 | 113,974 | +0.08(+0.13%) |
Jun 09, 2017 | 63.76 | 65.75 | 63.34 | 65.61 | 126,605 | +2.13(+3.35%) |
Jun 08, 2017 | 61.62 | 63.72 | 61.62 | 63.48 | 89,975 | +1.81(+2.93%) |
Jun 07, 2017 | 62.53 | 62.74 | 61.20 | 61.67 | 84,357 | -1.00(-1.59%) |
Jun 06, 2017 | 61.36 | 62.86 | 60.86 | 62.67 | 98,260 | +0.91(+1.48%) |
Jun 05, 2017 | 61.91 | 62.25 | 61.59 | 61.75 | 98,570 | -0.28(-0.46%) |
Jun 02, 2017 | 61.91 | 63.18 | 61.70 | 62.03 | 78,278 | +0.44(+0.71%) |
Jun 01, 2017 | 61.16 | 61.87 | 61.10 | 61.60 | 113,128 | +0.53(+0.87%) |
May 31, 2017 | 61.82 | 61.82 | 60.37 | 61.07 | 162,144 | -0.79(-1.27%) |
May 30, 2017 | 59.81 | 61.94 | 59.52 | 61.85 | 168,012 | +1.83(+3.05%) |
May 26, 2017 | 59.94 | 60.12 | 59.64 | 60.02 | 99,936 | -0.01(-0.02%) |
May 25, 2017 | 60.80 | 61.24 | 59.64 | 60.03 | 114,843 | -0.66(-1.08%) |
May 24, 2017 | 61.14 | 61.76 | 60.42 | 60.69 | 88,874 | -0.58(-0.95%) |
May 23, 2017 | 61.42 | 61.76 | 60.65 | 61.27 | 101,700 | +0.04(+0.06%) |
May 22, 2017 | 61.51 | 61.78 | 60.28 | 61.24 | 125,606 | -0.10(-0.16%) |
May 19, 2017 | 61.71 | 62.22 | 61.27 | 61.34 | 111,618 | +0.06(+0.10%) |
May 18, 2017 | 61.34 | 61.85 | 60.96 | 61.27 | 135,759 | -0.42(-0.68%) |
May 17, 2017 | 63.37 | 63.10 | 61.04 | 61.69 | 207,756 | -1.68(-2.65%) |
May 16, 2017 | 64.30 | 64.32 | 62.96 | 63.37 | 132,600 | -0.84(-1.31%) |
May 15, 2017 | 64.08 | 64.21 | 63.40 | 64.21 | 139,676 | +0.66(+1.03%) |
May 12, 2017 | 64.01 | 64.37 | 63.49 | 63.55 | 120,577 | -0.89(-1.39%) |
May 11, 2017 | 65.14 | 65.14 | 63.62 | 64.44 | 88,609 | -0.77(-1.17%) |
May 10, 2017 | 65.12 | 65.85 | 64.45 | 65.21 | 181,702 | +0.21(+0.32%) |
May 09, 2017 | 65.20 | 65.55 | 63.94 | 65.00 | 179,185 | -0.22(-0.34%) |
May 08, 2017 | 66.16 | 66.22 | 65.13 | 65.22 | 80,454 | -1.26(-1.89%) |
May 05, 2017 | 65.97 | 66.76 | 65.85 | 66.47 | 115,758 | +0.47(+0.72%) |
May 04, 2017 | 66.30 | 66.30 | 65.35 | 66.00 | 137,539 | -0.23(-0.34%) |
May 03, 2017 | 65.92 | 67.10 | 65.34 | 66.23 | 192,829 | +0.09(+0.14%) |
May 02, 2017 | 64.68 | 68.22 | 64.23 | 66.14 | 347,544 | +2.17(+3.39%) |