Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 119.14 | 120.34 | 115.82 | 115.97 | 1,079,620 | -2.43(-2.05%) |
May 30, 2018 | 121.44 | 123.51 | 117.55 | 118.39 | 1,026,681 | -2.20(-1.83%) |
May 29, 2018 | 120.86 | 121.89 | 117.78 | 120.60 | 996,550 | -1.26(-1.04%) |
May 25, 2018 | 121.86 | 121.86 | 121.86 | 0 | +0.74(+0.62%) | |
May 24, 2018 | 122.12 | 124.32 | 120.50 | 121.11 | 770,598 | -1.55(-1.27%) |
May 23, 2018 | 121.21 | 125.10 | 121.21 | 122.67 | 866,193 | +2.43(+2.02%) |
May 22, 2018 | 118.14 | 122.08 | 116.13 | 120.24 | 876,453 | +2.85(+2.43%) |
May 21, 2018 | 119.27 | 121.92 | 115.74 | 117.39 | 1,967,693 | -1.59(-1.33%) |
May 18, 2018 | 122.80 | 124.58 | 117.29 | 118.98 | 1,028,143 | -3.63(-2.96%) |
May 17, 2018 | 117.20 | 123.38 | 116.23 | 122.60 | 1,378,406 | +7.06(+6.11%) |
May 16, 2018 | 113.05 | 115.84 | 112.56 | 115.54 | 974,250 | +2.46(+2.18%) |
May 15, 2018 | 116.58 | 116.58 | 112.82 | 113.08 | 953,495 | -4.08(-3.48%) |
May 14, 2018 | 121.02 | 123.70 | 115.35 | 117.16 | 1,187,982 | -3.56(-2.95%) |
May 11, 2018 | 114.77 | 122.25 | 113.60 | 120.72 | 848,457 | +5.31(+4.60%) |
May 10, 2018 | 114.93 | 117.42 | 113.50 | 115.42 | 616,800 | +1.62(+1.42%) |
May 09, 2018 | 111.85 | 114.86 | 110.59 | 113.80 | 584,286 | +2.11(+1.88%) |
May 08, 2018 | 112.24 | 114.18 | 111.19 | 111.69 | 539,167 | -1.26(-1.12%) |
May 07, 2018 | 113.50 | 114.93 | 112.63 | 112.95 | 433,735 | +0.19(+0.17%) |
May 04, 2018 | 109.33 | 113.92 | 109.33 | 112.76 | 727,975 | +2.91(+2.65%) |
May 03, 2018 | 110.82 | 112.27 | 107.51 | 109.84 | 1,111,558 | -1.88(-1.68%) |
May 02, 2018 | 112.01 | 116.94 | 111.44 | 111.72 | 1,136,558 | -2.56(-2.24%) |
May 01, 2018 | 110.10 | 114.38 | 109.75 | 114.28 | 593,749 | +4.08(+3.70%) |
Apr 30, 2018 | 112.60 | 115.06 | 110.20 | 110.20 | 681,618 | -2.33(-2.07%) |
Apr 27, 2018 | 110.39 | 113.11 | 109.13 | 112.53 | 579,120 | +2.14(+1.94%) |
Apr 26, 2018 | 106.35 | 110.65 | 105.60 | 110.39 | 539,958 | +5.08(+4.83%) |
Apr 25, 2018 | 106.06 | 107.38 | 103.04 | 105.31 | 589,777 | -0.26(-0.25%) |
Apr 24, 2018 | 109.23 | 111.08 | 104.66 | 105.57 | 835,578 | -3.40(-3.12%) |
Apr 23, 2018 | 110.85 | 112.04 | 107.25 | 108.97 | 655,452 | -1.46(-1.32%) |
Apr 20, 2018 | 110.43 | 111.95 | 108.94 | 110.43 | 724,501 | +0.00(+0.00%) |
Apr 19, 2018 | 113.02 | 116.55 | 110.07 | 110.43 | 880,527 | -2.75(-2.43%) |
Apr 18, 2018 | 111.37 | 114.57 | 110.65 | 113.18 | 704,454 | +2.40(+2.16%) |
Apr 17, 2018 | 110.56 | 111.20 | 106.93 | 110.78 | 1,146,012 | +0.55(+0.50%) |
Apr 16, 2018 | 115.09 | 115.09 | 109.52 | 110.23 | 686,020 | -1.85(-1.65%) |
Apr 13, 2018 | 115.09 | 116.06 | 110.98 | 112.08 | 568,405 | -3.01(-2.62%) |
Apr 12, 2018 | 114.28 | 118.07 | 113.41 | 115.09 | 851,435 | +2.17(+1.92%) |
Apr 11, 2018 | 112.60 | 115.98 | 111.44 | 112.92 | 730,173 | -0.26(-0.23%) |
Apr 10, 2018 | 113.44 | 114.44 | 108.97 | 113.18 | 1,453,608 | +0.97(+0.87%) |
Apr 09, 2018 | 109.13 | 113.70 | 108.42 | 112.21 | 1,785,475 | +6.83(+6.48%) |
Apr 06, 2018 | 108.58 | 109.21 | 102.04 | 105.38 | 1,681,432 | -4.82(-4.38%) |
Apr 05, 2018 | 112.69 | 113.67 | 109.23 | 110.20 | 1,404,488 | -1.91(-1.70%) |
Apr 04, 2018 | 101.33 | 112.89 | 100.03 | 112.11 | 1,362,902 | +8.19(+7.88%) |
Apr 03, 2018 | 105.34 | 106.97 | 102.66 | 103.92 | 1,219,889 | -0.68(-0.65%) |
Apr 02, 2018 | 110.43 | 111.69 | 103.30 | 104.60 | 1,623,327 | -5.99(-5.42%) |
Mar 29, 2018 | 110.59 | 110.59 | 110.59 | 0 | -0.91(-0.81%) | |
Mar 28, 2018 | 116.29 | 116.29 | 109.36 | 111.50 | 1,507,580 | -1.98(-1.74%) |
Mar 27, 2018 | 122.77 | 123.14 | 112.73 | 113.47 | 1,936,194 | -8.91(-7.28%) |
Mar 26, 2018 | 124.45 | 125.71 | 117.91 | 122.38 | 1,249,432 | -0.03(-0.03%) |
Mar 23, 2018 | 117.16 | 126.64 | 116.64 | 122.41 | 1,896,516 | +4.99(+4.25%) |
Mar 22, 2018 | 117.36 | 121.89 | 117.23 | 117.42 | 1,082,194 | -2.14(-1.79%) |
Mar 21, 2018 | 123.90 | 124.64 | 118.59 | 119.56 | 1,642,999 | -3.04(-2.48%) |
Mar 20, 2018 | 126.00 | 126.30 | 115.09 | 122.60 | 3,255,360 | -3.66(-2.90%) |
Mar 19, 2018 | 128.27 | 129.93 | 122.47 | 126.26 | 1,474,692 | -3.14(-2.43%) |
Mar 16, 2018 | 136.21 | 137.18 | 128.40 | 129.40 | 3,214,712 | -9.62(-6.92%) |
Mar 15, 2018 | 142.62 | 142.62 | 136.07 | 139.02 | 1,099,868 | -3.59(-2.52%) |
Mar 14, 2018 | 145.50 | 146.69 | 140.03 | 142.62 | 917,611 | -2.04(-1.41%) |
Mar 13, 2018 | 151.52 | 152.96 | 144.16 | 144.66 | 963,193 | -6.28(-4.16%) |
Mar 12, 2018 | 151.00 | 152.14 | 148.32 | 150.94 | 593,254 | +0.71(+0.47%) |
Mar 09, 2018 | 147.09 | 151.72 | 145.08 | 150.23 | 979,121 | +3.89(+2.66%) |
Mar 08, 2018 | 145.85 | 150.00 | 143.23 | 146.34 | 913,663 | +0.36(+0.24%) |
Mar 07, 2018 | 147.25 | 145.98 | 1,058,015 | +3.92(+2.76%) | ||
Mar 06, 2018 | 139.51 | 142.20 | 136.98 | 142.07 | 2,271,185 | +2.49(+1.79%) |
Mar 05, 2018 | 133.74 | 141.16 | 133.52 | 139.57 | 1,006,251 | +6.09(+4.56%) |
Mar 02, 2018 | 129.89 | 134.97 | 128.56 | 133.48 | 749,613 | +1.91(+1.45%) |
Mar 01, 2018 | 130.50 | 133.29 | 128.01 | 131.57 | 964,944 | +1.39(+1.07%) |
Feb 28, 2018 | 131.25 | 133.68 | 130.18 | 130.18 | 666,609 | -1.39(-1.06%) |
Feb 27, 2018 | 129.79 | 132.35 | 129.15 | 131.57 | 632,380 | +1.30(+0.99%) |
Feb 26, 2018 | 134.00 | 134.96 | 129.37 | 130.28 | 838,723 | -3.17(-2.38%) |
Feb 23, 2018 | 131.90 | 133.65 | 129.31 | 133.45 | 655,949 | +3.14(+2.41%) |
Feb 22, 2018 | 130.31 | 1,675,710 | -4.01(-2.99%) | |||
Feb 21, 2018 | 133.91 | 138.08 | 133.91 | 134.33 | 468,329 | +1.26(+0.95%) |
Feb 20, 2018 | 137.89 | 139.05 | 132.32 | 133.06 | 914,833 | -5.12(-3.70%) |
Feb 16, 2018 | 138.18 | 138.18 | 138.18 | 0 | +3.04(+2.25%) | |
Feb 15, 2018 | 135.14 | 135.35 | 131.19 | 135.14 | 680,053 | +0.91(+0.68%) |
Feb 14, 2018 | 128.63 | 135.75 | 128.63 | 134.23 | 967,814 | +4.95(+3.83%) |
Feb 13, 2018 | 126.85 | 131.35 | 126.10 | 129.28 | 715,417 | +1.36(+1.06%) |
Feb 12, 2018 | 125.19 | 129.47 | 123.67 | 127.92 | 865,294 | +3.69(+2.97%) |
Feb 09, 2018 | 124.94 | 127.56 | 115.97 | 124.22 | 1,528,240 | +0.65(+0.52%) |
Feb 08, 2018 | 132.61 | 134.00 | 123.58 | 123.58 | 1,375,747 | -7.84(-5.96%) |
Feb 07, 2018 | 128.14 | 138.93 | 126.75 | 131.41 | 2,066,671 | +3.24(+2.53%) |
Feb 06, 2018 | 122.31 | 128.76 | 117.39 | 128.17 | 1,181,246 | +1.33(+1.05%) |
Feb 05, 2018 | 127.95 | 129.99 | 124.51 | 126.85 | 1,604,127 | -1.97(-1.53%) |
Feb 02, 2018 | 130.54 | 132.02 | 128.01 | 128.82 | 1,213,517 | -4.11(-3.09%) |
Feb 01, 2018 | 131.74 | 139.05 | 130.93 | 132.93 | 1,163,339 | +0.23(+0.17%) |
Jan 31, 2018 | 131.74 | 135.85 | 130.77 | 132.71 | 1,130,019 | +0.71(+0.54%) |
Jan 30, 2018 | 129.02 | 132.54 | 125.19 | 132.00 | 1,427,270 | +0.94(+0.72%) |
Jan 29, 2018 | 130.76 | 132.66 | 129.08 | 131.06 | 960,371 | +1.36(+1.05%) |
Jan 26, 2018 | 132.77 | 133.55 | 128.72 | 129.70 | 1,232,700 | -2.36(-1.79%) |
Jan 25, 2018 | 132.51 | 135.84 | 128.50 | 132.06 | 1,855,869 | -2.30(-1.71%) |
Jan 24, 2018 | 131.15 | 136.53 | 129.73 | 134.36 | 2,155,722 | +4.70(+3.62%) |
Jan 23, 2018 | 126.07 | 130.05 | 122.12 | 129.66 | 2,453,391 | +3.59(+2.85%) |
Jan 22, 2018 | 118.75 | 129.53 | 115.42 | 126.07 | 3,910,403 | +12.11(+10.63%) |
Jan 19, 2018 | 117.45 | 117.94 | 113.67 | 113.96 | 1,141,991 | -3.98(-3.38%) |
Jan 18, 2018 | 112.73 | 118.17 | 111.79 | 117.94 | 1,605,639 | +4.44(+3.91%) |
Jan 17, 2018 | 112.05 | 116.90 | 108.16 | 113.50 | 2,788,922 | +7.71(+7.28%) |
Jan 16, 2018 | 110.88 | 111.20 | 104.37 | 105.80 | 2,806,962 | -4.76(-4.31%) |
Jan 12, 2018 | 110.56 | 110.56 | 110.56 | 0 | -0.61(-0.55%) | |
Jan 11, 2018 | 111.98 | 112.82 | 110.14 | 111.17 | 654,907 | -0.20(-0.18%) |
Jan 10, 2018 | 111.75 | 111.37 | 986,385 | +1.59(+1.45%) | ||
Jan 09, 2018 | 110.69 | 113.75 | 109.65 | 109.78 | 1,487,341 | -0.39(-0.35%) |
Jan 08, 2018 | 113.08 | 113.96 | 108.94 | 110.17 | 1,042,335 | -3.17(-2.80%) |
Jan 05, 2018 | 114.09 | 115.80 | 111.85 | 113.34 | 1,049,254 | -1.36(-1.19%) |
Jan 04, 2018 | 117.78 | 117.78 | 113.15 | 114.70 | 925,016 | -1.72(-1.47%) |
Jan 03, 2018 | 118.14 | 118.36 | 115.03 | 116.42 | 793,937 | -1.39(-1.18%) |
Jan 02, 2018 | 116.48 | 119.04 | 112.76 | 117.81 | 763,739 | +2.46(+2.13%) |
Dec 29, 2017 | 115.35 | 115.35 | 115.35 | 0 | -1.04(-0.89%) | |
Dec 28, 2017 | 117.16 | 117.20 | 114.70 | 116.39 | 695,647 | -0.13(-0.11%) |
Dec 27, 2017 | 117.52 | 118.49 | 115.22 | 116.52 | 695,456 | -0.78(-0.66%) |
Dec 26, 2017 | 116.55 | 117.88 | 115.77 | 117.29 | 586,613 | +1.00(+0.86%) |
Dec 22, 2017 | 119.46 | 119.46 | 111.72 | 116.29 | 2,514,123 | -3.76(-3.13%) |
Dec 21, 2017 | 120.14 | 121.28 | 119.33 | 120.05 | 641,910 | +0.06(+0.05%) |
Dec 20, 2017 | 118.49 | 121.57 | 118.20 | 119.98 | 613,865 | +2.04(+1.73%) |
Dec 19, 2017 | 119.40 | 120.27 | 116.97 | 117.94 | 849,130 | -1.46(-1.22%) |
Dec 18, 2017 | 119.62 | 121.11 | 117.81 | 119.40 | 1,235,331 | +0.91(+0.77%) |
Dec 15, 2017 | 119.40 | 119.86 | 114.67 | 118.49 | 2,905,320 | -0.91(-0.76%) |
Dec 14, 2017 | 120.95 | 121.77 | 117.88 | 119.40 | 2,654,991 | -0.36(-0.30%) |
Dec 13, 2017 | 119.88 | 122.34 | 117.23 | 119.75 | 6,254,425 | -3.92(-3.17%) |
Dec 12, 2017 | 128.53 | 131.87 | 123.45 | 123.67 | 3,582,834 | -7.03(-5.38%) |
Dec 11, 2017 | 143.49 | 143.80 | 126.49 | 130.70 | 7,911,496 | +19.85(+17.91%) |
Dec 08, 2017 | 109.33 | 113.20 | 109.33 | 110.85 | 1,122,946 | +2.10(+1.93%) |
Dec 07, 2017 | 103.63 | 110.91 | 103.63 | 108.74 | 1,175,873 | +5.51(+5.33%) |
Dec 06, 2017 | 104.99 | 106.70 | 100.13 | 103.24 | 1,507,711 | -2.11(-2.00%) |
Dec 05, 2017 | 106.12 | 108.26 | 104.53 | 105.34 | 870,351 | +0.23(+0.21%) |
Dec 04, 2017 | 111.50 | 112.87 | 104.57 | 105.12 | 1,116,115 | -5.70(-5.14%) |
Dec 01, 2017 | 111.50 | 113.11 | 107.55 | 110.82 | 978,625 | -1.10(-0.98%) |
Nov 30, 2017 | 109.88 | 113.05 | 109.46 | 111.92 | 850,134 | +3.56(+3.29%) |
Nov 29, 2017 | 108.78 | 112.86 | 107.09 | 108.36 | 1,115,411 | +0.55(+0.51%) |
Nov 28, 2017 | 108.78 | 109.26 | 105.54 | 107.80 | 680,908 | -0.84(-0.77%) |
Nov 27, 2017 | 109.17 | 110.10 | 107.64 | 108.65 | 633,930 | -0.03(-0.03%) |
Nov 24, 2017 | 109.39 | 110.23 | 108.19 | 108.68 | 370,016 | +0.39(+0.36%) |
Nov 22, 2017 | 108.58 | 109.52 | 107.03 | 108.29 | 561,588 | -0.03(-0.03%) |
Nov 21, 2017 | 107.71 | 109.84 | 107.29 | 108.32 | 763,143 | +1.20(+1.12%) |
Nov 20, 2017 | 106.02 | 107.20 | 104.63 | 107.12 | 621,296 | +1.42(+1.35%) |
Nov 17, 2017 | 103.04 | 106.54 | 102.42 | 105.70 | 745,767 | +1.97(+1.90%) |
Nov 16, 2017 | 102.72 | 106.28 | 102.33 | 103.72 | 1,248,895 | +2.11(+2.07%) |
Nov 15, 2017 | 101.62 | 102.75 | 99.19 | 101.62 | 1,325,327 | -0.94(-0.92%) |
Nov 14, 2017 | 99.58 | 103.08 | 98.06 | 102.56 | 1,145,061 | +2.46(+2.46%) |
Nov 13, 2017 | 98.12 | 100.97 | 96.81 | 100.10 | 854,012 | +1.81(+1.84%) |
Nov 10, 2017 | 96.57 | 98.61 | 95.37 | 98.28 | 745,413 | +0.91(+0.93%) |
Nov 09, 2017 | 94.72 | 99.38 | 93.91 | 97.38 | 967,380 | +2.36(+2.49%) |
Nov 08, 2017 | 94.56 | 95.82 | 93.46 | 95.01 | 710,837 | +0.00(+0.00%) |
Nov 07, 2017 | 94.17 | 95.85 | 93.13 | 95.01 | 1,011,974 | +1.26(+1.35%) |
Nov 06, 2017 | 99.09 | 100.65 | 92.97 | 93.75 | 2,103,144 | -7.45(-7.36%) |
Nov 03, 2017 | 102.49 | 106.74 | 100.84 | 101.20 | 1,983,948 | +1.42(+1.43%) |
Nov 02, 2017 | 95.27 | 102.40 | 93.91 | 99.77 | 2,157,594 | +7.19(+7.76%) |
Nov 01, 2017 | 93.26 | 104.81 | 92.39 | 92.58 | 3,806,171 | +2.49(+2.77%) |
Oct 31, 2017 | 92.10 | 92.45 | 89.42 | 90.09 | 926,886 | -1.62(-1.77%) |
Oct 30, 2017 | 91.19 | 93.49 | 90.35 | 91.71 | 709,495 | +0.52(+0.57%) |
Oct 27, 2017 | 88.73 | 91.19 | 88.15 | 91.19 | 1,387,615 | +2.72(+3.07%) |
Oct 26, 2017 | 88.73 | 91.65 | 86.27 | 88.47 | 1,135,033 | -1.85(-2.04%) |
Oct 25, 2017 | 91.97 | 92.00 | 89.42 | 90.32 | 906,734 | -1.17(-1.27%) |
Oct 24, 2017 | 90.25 | 92.94 | 89.25 | 91.48 | 1,037,288 | +0.58(+0.64%) |
Oct 23, 2017 | 93.26 | 94.37 | 90.84 | 90.90 | 1,108,612 | -1.42(-1.54%) |
Oct 20, 2017 | 90.93 | 94.04 | 89.77 | 92.33 | 1,362,243 | +2.01(+2.22%) |
Oct 19, 2017 | 89.15 | 90.67 | 88.28 | 90.32 | 789,836 | +0.23(+0.25%) |
Oct 18, 2017 | 91.45 | 91.84 | 88.57 | 90.09 | 768,160 | -0.71(-0.78%) |
Oct 17, 2017 | 93.26 | 94.17 | 89.86 | 90.80 | 1,033,959 | -2.01(-2.16%) |
Oct 16, 2017 | 86.85 | 92.88 | 85.78 | 92.81 | 1,755,741 | +7.51(+8.81%) |
Oct 13, 2017 | 84.97 | 86.33 | 84.33 | 85.30 | 714,855 | +0.97(+1.15%) |
Oct 12, 2017 | 81.70 | 85.38 | 81.35 | 84.33 | 1,328,686 | +3.08(+3.79%) |
Oct 11, 2017 | 83.87 | 85.20 | 81.15 | 81.25 | 1,616,354 | -4.02(-4.71%) |
Oct 10, 2017 | 85.36 | 85.56 | 82.58 | 85.27 | 953,827 | +0.10(+0.11%) |
Oct 09, 2017 | 84.20 | 85.59 | 82.58 | 85.17 | 919,726 | +2.43(+2.94%) |
Oct 06, 2017 | 82.90 | 83.39 | 81.43 | 82.74 | 797,792 | +1.13(+1.39%) |
Oct 05, 2017 | 83.55 | 84.00 | 80.62 | 81.61 | 1,071,241 | -2.20(-2.63%) |
Oct 04, 2017 | 83.03 | 85.30 | 81.09 | 83.81 | 1,026,032 | +1.20(+1.45%) |
Oct 03, 2017 | 80.34 | 84.13 | 78.04 | 82.61 | 1,717,947 | +1.36(+1.67%) |
Oct 02, 2017 | 85.49 | 85.62 | 77.66 | 81.25 | 3,196,506 | -7.71(-8.66%) |
Sep 29, 2017 | 92.68 | 92.94 | 86.37 | 88.96 | 1,876,735 | -2.46(-2.69%) |
Sep 28, 2017 | 83.32 | 92.23 | 83.32 | 91.42 | 2,362,292 | +8.13(+9.76%) |
Sep 27, 2017 | 82.84 | 84.65 | 81.90 | 83.29 | 942,772 | +1.26(+1.54%) |
Sep 26, 2017 | 84.52 | 85.17 | 81.45 | 82.03 | 921,298 | -2.49(-2.95%) |
Sep 25, 2017 | 83.06 | 85.88 | 82.56 | 84.52 | 930,885 | +1.13(+1.36%) |
Sep 22, 2017 | 82.61 | 84.52 | 82.25 | 83.39 | 742,492 | +0.58(+0.70%) |
Sep 21, 2017 | 84.59 | 84.94 | 82.58 | 82.80 | 880,842 | -1.91(-2.26%) |
Sep 20, 2017 | 84.39 | 86.14 | 82.84 | 84.72 | 1,158,907 | +0.32(+0.38%) |
Sep 19, 2017 | 85.27 | 85.88 | 83.23 | 84.39 | 855,900 | -1.78(-2.07%) |
Sep 18, 2017 | 85.17 | 86.44 | 84.46 | 86.17 | 1,327,108 | +0.94(+1.10%) |
Sep 15, 2017 | 85.56 | 85.69 | 82.90 | 85.23 | 1,741,615 | -0.16(-0.19%) |
Sep 14, 2017 | 81.90 | 88.63 | 81.74 | 85.40 | 2,256,654 | +3.59(+4.39%) |
Sep 13, 2017 | 82.84 | 84.29 | 81.48 | 81.80 | 1,099,059 | -1.04(-1.25%) |
Sep 12, 2017 | 82.16 | 83.91 | 80.80 | 82.84 | 1,165,317 | +0.65(+0.79%) |
Sep 11, 2017 | 81.31 | 83.10 | 80.83 | 82.19 | 1,125,634 | +1.36(+1.68%) |
Sep 08, 2017 | 83.03 | 83.04 | 80.41 | 80.83 | 1,013,067 | -2.85(-3.41%) |
Sep 07, 2017 | 82.84 | 84.13 | 80.83 | 83.68 | 1,382,350 | +1.75(+2.13%) |
Sep 06, 2017 | 81.93 | 84.16 | 79.89 | 81.93 | 1,745,694 | +0.68(+0.84%) |
Sep 05, 2017 | 82.80 | 84.13 | 77.85 | 81.25 | 3,170,580 | -3.50(-4.13%) |
Sep 01, 2017 | 81.99 | 86.20 | 81.35 | 84.75 | 3,741,159 | +3.89(+4.81%) |
Aug 31, 2017 | 74.26 | 81.35 | 74.19 | 80.86 | 4,299,414 | +8.00(+10.98%) |
Aug 30, 2017 | 66.58 | 74.94 | 66.58 | 72.86 | 2,910,279 | +6.54(+9.86%) |
Aug 29, 2017 | 67.78 | 68.46 | 66.26 | 66.32 | 1,667,067 | -2.53(-3.67%) |
Aug 28, 2017 | 69.30 | 70.79 | 67.75 | 68.85 | 2,169,951 | +5.47(+8.64%) |
Aug 25, 2017 | 64.02 | 64.25 | 62.76 | 63.37 | 622,262 | -0.49(-0.76%) |
Aug 24, 2017 | 62.40 | 64.09 | 61.08 | 63.86 | 583,707 | +1.78(+2.87%) |
Aug 23, 2017 | 61.04 | 63.41 | 60.56 | 62.08 | 518,288 | +0.26(+0.42%) |
Aug 22, 2017 | 60.36 | 62.27 | 60.14 | 61.82 | 562,337 | +1.81(+3.02%) |
Aug 21, 2017 | 59.97 | 60.56 | 59.03 | 60.01 | 727,044 | +0.13(+0.22%) |
Aug 18, 2017 | 60.10 | 60.95 | 58.78 | 59.88 | 767,568 | -0.52(-0.86%) |
Aug 17, 2017 | 62.31 | 63.08 | 60.27 | 60.40 | 699,638 | -2.49(-3.96%) |
Aug 16, 2017 | 63.02 | 63.34 | 61.95 | 62.89 | 520,604 | +0.03(+0.05%) |
Aug 15, 2017 | 62.56 | 63.83 | 61.98 | 62.86 | 483,755 | +0.29(+0.47%) |
Aug 14, 2017 | 61.53 | 63.28 | 61.53 | 62.56 | 660,032 | +1.72(+2.82%) |
Aug 11, 2017 | 58.74 | 60.98 | 58.58 | 60.85 | 854,387 | +2.53(+4.33%) |
Aug 10, 2017 | 62.05 | 62.79 | 58.23 | 58.32 | 1,034,861 | -4.50(-7.16%) |
Aug 09, 2017 | 62.40 | 63.99 | 61.04 | 62.82 | 730,816 | -0.23(-0.36%) |
Aug 08, 2017 | 63.89 | 64.23 | 62.37 | 63.05 | 688,196 | -0.84(-1.32%) |
Aug 07, 2017 | 61.66 | 64.15 | 61.14 | 63.89 | 1,035,171 | +2.33(+3.79%) |
Aug 04, 2017 | 60.78 | 62.53 | 60.17 | 61.56 | 926,064 | +1.07(+1.77%) |
Aug 03, 2017 | 58.42 | 60.52 | 55.47 | 60.49 | 1,456,651 | +1.65(+2.81%) |
Aug 02, 2017 | 57.64 | 59.58 | 56.61 | 58.84 | 1,098,183 | +1.10(+1.91%) |
Aug 01, 2017 | 61.53 | 61.53 | 56.95 | 57.74 | 1,474,158 | -3.30(-5.41%) |
Jul 31, 2017 | 62.69 | 63.08 | 60.78 | 61.04 | 654,466 | -1.59(-2.53%) |
Jul 28, 2017 | 61.82 | 63.27 | 61.40 | 62.63 | 744,498 | +0.55(+0.89%) |
Jul 27, 2017 | 65.19 | 65.28 | 61.69 | 62.08 | 1,137,227 | -2.36(-3.67%) |
Jul 26, 2017 | 64.60 | 65.54 | 63.80 | 64.44 | 696,941 | +0.45(+0.71%) |
Jul 25, 2017 | 65.25 | 66.65 | 63.70 | 63.99 | 1,346,175 | -0.68(-1.05%) |
Jul 24, 2017 | 62.27 | 65.06 | 61.85 | 64.67 | 1,301,886 | +2.46(+3.96%) |
Jul 21, 2017 | 62.44 | 62.48 | 61.04 | 62.21 | 657,899 | +0.16(+0.26%) |
Jul 20, 2017 | 63.63 | 61.88 | 62.05 | 806,040 | -0.97(-1.54%) | |
Jul 19, 2017 | 61.17 | 63.02 | 60.82 | 63.02 | 930,860 | +2.23(+3.68%) |
Jul 18, 2017 | 61.11 | 61.79 | 60.33 | 60.78 | 873,937 | -0.68(-1.11%) |
Jul 17, 2017 | 62.05 | 63.24 | 61.01 | 61.46 | 1,054,144 | -0.58(-0.94%) |
Jul 14, 2017 | 62.11 | 63.80 | 61.82 | 62.05 | 1,160,306 | -0.13(-0.21%) |
Jul 13, 2017 | 62.60 | 62.99 | 60.62 | 62.18 | 1,184,326 | +0.19(+0.31%) |
Jul 12, 2017 | 61.76 | 62.50 | 60.77 | 61.98 | 1,198,692 | +0.55(+0.90%) |
Jul 11, 2017 | 60.98 | 62.18 | 60.59 | 61.43 | 1,405,073 | +0.55(+0.90%) |
Jul 10, 2017 | 64.44 | 65.28 | 60.30 | 60.88 | 2,765,169 | -3.76(-5.81%) |
Jul 07, 2017 | 65.71 | 65.90 | 63.99 | 64.64 | 1,435,895 | -0.65(-0.99%) |
Jul 06, 2017 | 67.45 | 68.01 | 64.60 | 65.28 | 2,095,436 | -2.82(-4.14%) |
Jul 05, 2017 | 68.20 | 69.79 | 67.39 | 68.10 | 1,715,595 | -0.10(-0.14%) |
Jul 03, 2017 | 68.36 | 69.85 | 67.97 | 68.20 | 1,101,037 | +0.16(+0.24%) |
Jun 30, 2017 | 69.95 | 67.94 | 68.04 | 1,802,660 | -2.07(-2.96%) | |
Jun 29, 2017 | 70.76 | 71.86 | 68.65 | 70.11 | 1,619,865 | -0.55(-0.78%) |
Jun 28, 2017 | 68.10 | 71.50 | 66.39 | 70.66 | 4,492,170 | +1.42(+2.06%) |
Jun 27, 2017 | 70.27 | 72.31 | 69.14 | 69.24 | 2,004,956 | -2.72(-3.78%) |
Jun 26, 2017 | 71.79 | 73.70 | 70.98 | 71.96 | 1,319,432 | -0.58(-0.80%) |
Jun 23, 2017 | 73.38 | 72.54 | 4,745,724 | -4.21(-5.49%) | ||
Jun 22, 2017 | 78.92 | 80.15 | 76.26 | 76.75 | 1,852,304 | -1.17(-1.50%) |
Jun 21, 2017 | 74.42 | 77.95 | 73.61 | 77.91 | 1,702,925 | +4.73(+6.46%) |
Jun 20, 2017 | 73.87 | 78.34 | 72.96 | 73.19 | 2,762,155 | +0.23(+0.31%) |
Jun 19, 2017 | 71.21 | 73.33 | 70.47 | 72.96 | 1,217,930 | +2.53(+3.59%) |
Jun 16, 2017 | 71.31 | 72.02 | 69.49 | 70.43 | 2,402,448 | -1.07(-1.49%) |
Jun 15, 2017 | 71.34 | 72.83 | 69.77 | 71.50 | 1,306,915 | -1.07(-1.47%) |
Jun 14, 2017 | 72.93 | 74.24 | 71.75 | 72.57 | 1,085,132 | -0.36(-0.49%) |
Jun 13, 2017 | 71.24 | 73.02 | 69.14 | 72.93 | 1,428,250 | +1.81(+2.55%) |
Jun 12, 2017 | 72.34 | 72.47 | 66.52 | 71.11 | 2,485,580 | -1.36(-1.88%) |
Jun 09, 2017 | 71.24 | 75.71 | 69.49 | 72.47 | 3,294,147 | +0.58(+0.81%) |
Jun 08, 2017 | 71.57 | 71.92 | 67.75 | 71.89 | 2,627,708 | +1.20(+1.69%) |
Jun 07, 2017 | 64.80 | 70.89 | 63.80 | 70.69 | 4,110,966 | +7.09(+11.15%) |
Jun 06, 2017 | 60.52 | 67.94 | 60.52 | 63.60 | 5,607,463 | +4.47(+7.56%) |
Jun 05, 2017 | 58.29 | 60.55 | 56.74 | 59.13 | 3,568,965 | +4.63(+8.50%) |
Jun 02, 2017 | 53.53 | 54.50 | 51.94 | 54.50 | 1,402,646 | +3.21(+6.25%) |