Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 70.49 | 70.49 | 68.06 | 68.09 | 128,468 | -2.43(-3.45%) |
May 30, 2018 | 70.01 | 70.98 | 70.01 | 70.52 | 218,597 | +1.05(+1.52%) |
May 29, 2018 | 69.33 | 69.67 | 68.36 | 69.47 | 276,023 | -0.26(-0.37%) |
May 25, 2018 | 69.72 | 69.72 | 69.72 | 0 | +0.16(+0.23%) | |
May 24, 2018 | 68.72 | 69.64 | 68.57 | 69.57 | 139,589 | +0.53(+0.76%) |
May 23, 2018 | 68.58 | 69.62 | 68.33 | 69.04 | 244,245 | -0.14(-0.20%) |
May 22, 2018 | 69.60 | 69.79 | 69.08 | 69.18 | 293,307 | -0.35(-0.51%) |
May 21, 2018 | 69.41 | 70.05 | 69.20 | 69.53 | 155,894 | +0.68(+0.99%) |
May 18, 2018 | 69.29 | 69.89 | 68.82 | 68.85 | 121,868 | -0.11(-0.16%) |
May 17, 2018 | 67.71 | 69.19 | 67.69 | 68.96 | 370,815 | +1.41(+2.09%) |
May 16, 2018 | 67.00 | 67.83 | 66.89 | 67.54 | 198,788 | +0.59(+0.88%) |
May 15, 2018 | 66.75 | 67.12 | 66.61 | 66.95 | 147,653 | -0.13(-0.19%) |
May 14, 2018 | 67.70 | 68.12 | 66.95 | 67.08 | 95,902 | -0.24(-0.36%) |
May 11, 2018 | 67.35 | 67.85 | 66.62 | 67.32 | 84,361 | -0.06(-0.08%) |
May 10, 2018 | 67.01 | 67.80 | 66.41 | 67.38 | 149,966 | +0.61(+0.91%) |
May 09, 2018 | 66.77 | 66.90 | 66.04 | 66.77 | 176,775 | +0.45(+0.68%) |
May 08, 2018 | 65.00 | 66.40 | 65.00 | 66.31 | 205,025 | +1.20(+1.85%) |
May 07, 2018 | 64.33 | 66.24 | 64.33 | 65.11 | 256,319 | +1.15(+1.79%) |
May 04, 2018 | 61.65 | 64.46 | 61.02 | 63.97 | 353,747 | +1.86(+2.99%) |
May 03, 2018 | 68.12 | 68.12 | 61.82 | 62.11 | 688,812 | -6.27(-9.17%) |
May 02, 2018 | 68.59 | 69.40 | 68.10 | 68.37 | 262,046 | -0.64(-0.92%) |
May 01, 2018 | 69.20 | 69.93 | 67.85 | 69.01 | 233,641 | -0.45(-0.65%) |
Apr 30, 2018 | 70.52 | 71.43 | 69.37 | 69.47 | 115,085 | -0.84(-1.20%) |
Apr 27, 2018 | 71.17 | 71.53 | 69.98 | 70.31 | 200,234 | -0.87(-1.22%) |
Apr 26, 2018 | 72.82 | 72.82 | 71.02 | 71.17 | 180,372 | -1.19(-1.65%) |
Apr 25, 2018 | 72.29 | 73.00 | 71.56 | 72.37 | 145,019 | +0.18(+0.24%) |
Apr 24, 2018 | 73.83 | 73.95 | 71.04 | 72.19 | 235,591 | -1.24(-1.69%) |
Apr 23, 2018 | 73.38 | 73.84 | 73.14 | 73.43 | 117,177 | -0.15(-0.20%) |
Apr 20, 2018 | 73.62 | 73.70 | 72.60 | 73.58 | 138,726 | -0.22(-0.30%) |
Apr 19, 2018 | 73.95 | 74.49 | 73.29 | 73.80 | 95,921 | -0.33(-0.45%) |
Apr 18, 2018 | 73.47 | 74.56 | 72.92 | 74.13 | 135,512 | +1.04(+1.43%) |
Apr 17, 2018 | 72.58 | 73.14 | 72.23 | 73.09 | 232,563 | +0.88(+1.22%) |
Apr 16, 2018 | 71.27 | 72.41 | 70.88 | 72.21 | 152,982 | +1.51(+2.13%) |
Apr 13, 2018 | 72.10 | 72.10 | 70.58 | 70.70 | 174,846 | -0.90(-1.25%) |
Apr 12, 2018 | 71.69 | 71.95 | 71.16 | 71.60 | 97,683 | +0.43(+0.60%) |
Apr 11, 2018 | 71.07 | 71.31 | 70.21 | 71.17 | 130,645 | -0.49(-0.68%) |
Apr 10, 2018 | 71.60 | 72.08 | 71.01 | 71.67 | 135,786 | +1.13(+1.60%) |
Apr 09, 2018 | 71.35 | 71.88 | 70.35 | 70.54 | 181,420 | -0.37(-0.52%) |
Apr 06, 2018 | 71.57 | 72.35 | 70.34 | 70.91 | 281,723 | -1.26(-1.74%) |
Apr 05, 2018 | 71.31 | 72.18 | 70.96 | 72.16 | 91,783 | +1.25(+1.76%) |
Apr 04, 2018 | 69.35 | 71.09 | 69.35 | 70.92 | 192,980 | +0.48(+0.68%) |
Apr 03, 2018 | 70.23 | 70.69 | 69.43 | 70.44 | 138,375 | +0.65(+0.93%) |
Apr 02, 2018 | 71.22 | 71.82 | 69.08 | 69.79 | 242,300 | -1.74(-2.43%) |
Mar 29, 2018 | 71.53 | 71.53 | 71.53 | 0 | +0.93(+1.32%) | |
Mar 28, 2018 | 70.48 | 71.23 | 69.52 | 70.59 | 138,306 | +0.20(+0.29%) |
Mar 27, 2018 | 72.49 | 72.49 | 69.95 | 70.39 | 161,306 | -2.01(-2.77%) |
Mar 26, 2018 | 71.67 | 72.42 | 70.33 | 72.40 | 289,911 | +2.01(+2.85%) |
Mar 23, 2018 | 72.00 | 72.16 | 70.31 | 70.39 | 263,802 | -1.63(-2.26%) |
Mar 22, 2018 | 72.15 | 73.17 | 70.45 | 72.02 | 490,445 | -1.10(-1.50%) |
Mar 21, 2018 | 71.97 | 73.92 | 71.84 | 73.12 | 146,084 | +1.13(+1.57%) |
Mar 20, 2018 | 71.64 | 72.28 | 71.46 | 71.99 | 139,625 | +0.67(+0.95%) |
Mar 19, 2018 | 71.83 | 72.11 | 69.85 | 71.31 | 193,587 | -0.83(-1.15%) |
Mar 16, 2018 | 71.06 | 72.65 | 70.92 | 72.15 | 279,191 | +1.09(+1.54%) |
Mar 15, 2018 | 71.48 | 71.80 | 69.77 | 71.05 | 116,783 | -0.42(-0.58%) |
Mar 14, 2018 | 71.25 | 72.39 | 70.72 | 71.47 | 339,696 | +0.67(+0.95%) |
Mar 13, 2018 | 71.96 | 72.38 | 70.66 | 70.80 | 310,054 | -0.70(-0.98%) |
Mar 12, 2018 | 71.37 | 72.87 | 71.23 | 71.50 | 178,251 | +0.47(+0.66%) |
Mar 09, 2018 | 68.50 | 71.32 | 67.92 | 71.03 | 172,670 | +2.87(+4.22%) |
Mar 08, 2018 | 68.36 | 68.61 | 67.20 | 68.15 | 167,514 | -0.09(-0.14%) |
Mar 07, 2018 | 68.62 | 67.13 | 68.24 | 206,534 | -0.58(-0.85%) | |
Mar 06, 2018 | 66.87 | 68.94 | 66.58 | 68.83 | 151,094 | +2.37(+3.56%) |
Mar 05, 2018 | 66.88 | 67.20 | 65.99 | 66.46 | 211,598 | -0.81(-1.21%) |
Mar 02, 2018 | 65.61 | 67.45 | 64.93 | 67.27 | 232,803 | +0.81(+1.22%) |
Mar 01, 2018 | 66.56 | 68.18 | 65.84 | 66.46 | 210,455 | -0.29(-0.44%) |
Feb 28, 2018 | 69.43 | 69.68 | 66.75 | 66.76 | 211,593 | -2.67(-3.85%) |
Feb 27, 2018 | 70.43 | 71.09 | 69.43 | 69.43 | 153,929 | -0.96(-1.36%) |
Feb 26, 2018 | 70.16 | 70.53 | 69.09 | 70.39 | 66,717 | +0.37(+0.53%) |
Feb 23, 2018 | 70.30 | 71.22 | 69.81 | 70.02 | 124,916 | -0.21(-0.30%) |
Feb 22, 2018 | 71.40 | 69.62 | 70.23 | 233,279 | +0.56(+0.81%) | |
Feb 21, 2018 | 69.68 | 71.25 | 69.60 | 69.67 | 116,280 | +0.32(+0.47%) |
Feb 20, 2018 | 70.66 | 71.24 | 69.07 | 69.34 | 128,950 | -1.70(-2.40%) |
Feb 16, 2018 | 71.05 | 71.05 | 71.05 | 0 | +0.66(+0.94%) | |
Feb 15, 2018 | 70.91 | 70.91 | 68.24 | 70.39 | 234,336 | +0.45(+0.65%) |
Feb 14, 2018 | 76.35 | 77.73 | 69.88 | 69.93 | 416,407 | -6.79(-8.85%) |
Feb 13, 2018 | 76.57 | 77.22 | 75.47 | 76.72 | 200,990 | -0.36(-0.47%) |
Feb 12, 2018 | 74.75 | 77.54 | 74.36 | 77.08 | 185,230 | +2.66(+3.58%) |
Feb 09, 2018 | 76.05 | 76.46 | 72.23 | 74.42 | 221,412 | -0.56(-0.75%) |
Feb 08, 2018 | 77.70 | 77.80 | 74.98 | 74.98 | 171,598 | -2.73(-3.51%) |
Feb 07, 2018 | 76.66 | 77.95 | 76.12 | 77.71 | 124,792 | +0.76(+0.98%) |
Feb 06, 2018 | 74.54 | 77.68 | 74.54 | 76.95 | 133,423 | -0.55(-0.71%) |
Feb 05, 2018 | 78.70 | 79.68 | 76.02 | 77.51 | 62,528 | -1.89(-2.38%) |
Feb 02, 2018 | 80.84 | 80.90 | 79.42 | 79.40 | 156,472 | -2.31(-2.83%) |
Feb 01, 2018 | 80.61 | 82.15 | 80.35 | 81.71 | 116,934 | +0.64(+0.80%) |
Jan 31, 2018 | 82.21 | 82.71 | 80.84 | 81.06 | 80,717 | -0.72(-0.88%) |
Jan 30, 2018 | 82.01 | 82.22 | 81.21 | 81.78 | 78,572 | -1.21(-1.45%) |
Jan 29, 2018 | 84.31 | 84.46 | 82.98 | 82.99 | 86,058 | -1.63(-1.93%) |
Jan 26, 2018 | 83.84 | 84.66 | 83.34 | 84.62 | 132,949 | +1.14(+1.37%) |
Jan 25, 2018 | 84.39 | 84.39 | 82.94 | 83.48 | 119,732 | -0.30(-0.36%) |
Jan 24, 2018 | 84.85 | 85.38 | 83.06 | 83.78 | 128,579 | -0.66(-0.79%) |
Jan 23, 2018 | 84.44 | 84.83 | 83.70 | 84.44 | 104,808 | +0.08(+0.10%) |
Jan 22, 2018 | 85.35 | 85.45 | 84.03 | 84.36 | 76,724 | -1.06(-1.24%) |
Jan 19, 2018 | 84.08 | 85.43 | 84.08 | 85.42 | 132,383 | +1.35(+1.61%) |
Jan 18, 2018 | 84.94 | 84.95 | 83.71 | 84.07 | 79,110 | -0.67(-0.79%) |
Jan 17, 2018 | 84.71 | 85.37 | 84.34 | 84.74 | 98,582 | +0.58(+0.69%) |
Jan 16, 2018 | 86.10 | 86.31 | 83.85 | 84.16 | 93,829 | -1.48(-1.73%) |
Jan 12, 2018 | 85.64 | 85.64 | 85.64 | 0 | +0.21(+0.25%) | |
Jan 11, 2018 | 84.75 | 85.61 | 84.49 | 85.43 | 101,170 | +0.90(+1.07%) |
Jan 10, 2018 | 84.79 | 84.53 | 86,105 | +0.21(+0.25%) | ||
Jan 09, 2018 | 84.94 | 85.35 | 84.27 | 84.32 | 120,824 | -0.55(-0.65%) |
Jan 08, 2018 | 84.93 | 85.27 | 84.35 | 84.87 | 177,735 | -0.40(-0.46%) |
Jan 05, 2018 | 85.76 | 85.94 | 84.88 | 85.26 | 121,579 | -0.28(-0.32%) |
Jan 04, 2018 | 86.12 | 86.32 | 84.93 | 85.54 | 125,458 | -0.13(-0.15%) |
Jan 03, 2018 | 85.92 | 86.80 | 84.96 | 85.67 | 196,046 | -0.45(-0.52%) |
Jan 02, 2018 | 86.60 | 86.68 | 85.97 | 86.12 | 139,047 | -0.03(-0.03%) |
Dec 29, 2017 | 86.15 | 86.15 | 86.15 | 0 | -0.59(-0.68%) | |
Dec 28, 2017 | 87.07 | 87.07 | 86.13 | 86.74 | 83,328 | -0.17(-0.19%) |
Dec 27, 2017 | 86.67 | 87.16 | 85.91 | 86.90 | 63,299 | +0.40(+0.46%) |
Dec 26, 2017 | 86.78 | 87.13 | 86.28 | 86.51 | 41,408 | -0.20(-0.23%) |
Dec 22, 2017 | 86.83 | 87.06 | 85.93 | 86.71 | 52,956 | +0.06(+0.07%) |
Dec 21, 2017 | 86.16 | 86.97 | 85.06 | 86.65 | 95,822 | +0.61(+0.71%) |
Dec 20, 2017 | 86.54 | 86.55 | 85.39 | 86.04 | 95,427 | +0.25(+0.29%) |
Dec 19, 2017 | 85.68 | 85.90 | 84.51 | 85.79 | 132,594 | +0.74(+0.87%) |
Dec 18, 2017 | 84.24 | 85.57 | 83.83 | 85.05 | 107,193 | +1.75(+2.10%) |
Dec 15, 2017 | 81.54 | 84.19 | 81.35 | 83.30 | 466,891 | +2.36(+2.91%) |
Dec 14, 2017 | 82.53 | 82.77 | 80.88 | 80.94 | 126,658 | -0.85(-1.04%) |
Dec 13, 2017 | 81.15 | 82.87 | 81.10 | 81.79 | 105,903 | +0.59(+0.73%) |
Dec 12, 2017 | 81.89 | 82.23 | 80.78 | 81.20 | 193,127 | -0.49(-0.60%) |
Dec 11, 2017 | 82.31 | 82.66 | 81.40 | 81.69 | 144,020 | -0.61(-0.74%) |
Dec 08, 2017 | 82.77 | 83.84 | 82.13 | 82.30 | 359,109 | +0.00(+0.00%) |
Dec 07, 2017 | 80.50 | 83.66 | 80.50 | 260,277 | +0.00(+0.00%) | |
Dec 06, 2017 | 80.15 | 81.19 | 80.14 | 80.34 | 148,324 | -0.04(-0.05%) |
Dec 05, 2017 | 81.61 | 81.61 | 80.16 | 80.38 | 134,629 | -0.91(-1.12%) |
Dec 04, 2017 | 80.64 | 81.28 | 80.64 | 81.29 | 251,603 | +1.66(+2.09%) |
Dec 01, 2017 | 79.45 | 79.70 | 77.99 | 79.63 | 194,974 | +0.26(+0.32%) |
Nov 30, 2017 | 79.30 | 79.91 | 78.68 | 79.37 | 148,386 | +0.40(+0.50%) |
Nov 29, 2017 | 78.89 | 79.34 | 78.48 | 78.98 | 127,221 | +0.18(+0.23%) |
Nov 28, 2017 | 77.38 | 78.89 | 76.93 | 78.79 | 326,611 | +1.78(+2.32%) |
Nov 27, 2017 | 77.36 | 77.42 | 77.00 | 77.01 | 266,827 | -0.17(-0.21%) |
Nov 24, 2017 | 77.58 | 77.58 | 76.68 | 77.18 | 61,577 | +0.02(+0.02%) |
Nov 22, 2017 | 77.19 | 77.93 | 77.02 | 77.16 | 172,845 | +0.05(+0.06%) |
Nov 21, 2017 | 76.57 | 77.31 | 76.57 | 77.11 | 177,926 | +1.08(+1.41%) |
Nov 20, 2017 | 76.04 | 76.78 | 75.53 | 76.04 | 282,289 | +0.32(+0.42%) |
Nov 17, 2017 | 74.89 | 75.92 | 74.61 | 75.72 | 96,466 | +0.37(+0.49%) |
Nov 16, 2017 | 73.89 | 75.56 | 73.75 | 75.35 | 187,796 | +1.95(+2.65%) |
Nov 15, 2017 | 74.52 | 74.62 | 73.22 | 73.40 | 151,136 | -1.76(-2.35%) |
Nov 14, 2017 | 74.90 | 75.70 | 74.67 | 75.16 | 73,594 | -0.05(-0.06%) |
Nov 13, 2017 | 75.50 | 75.66 | 74.85 | 75.21 | 140,755 | -0.60(-0.79%) |
Nov 10, 2017 | 75.24 | 76.08 | 75.19 | 75.81 | 173,324 | +0.23(+0.30%) |
Nov 09, 2017 | 75.75 | 76.26 | 74.98 | 75.58 | 86,803 | -0.70(-0.92%) |
Nov 08, 2017 | 75.94 | 77.18 | 74.81 | 76.28 | 81,334 | -0.15(-0.19%) |
Nov 07, 2017 | 77.16 | 77.77 | 76.37 | 76.42 | 137,944 | -0.98(-1.27%) |
Nov 06, 2017 | 77.53 | 77.71 | 76.83 | 77.41 | 156,988 | -0.17(-0.23%) |
Nov 03, 2017 | 76.62 | 77.66 | 75.39 | 77.58 | 113,607 | +1.01(+1.32%) |
Nov 02, 2017 | 76.11 | 77.05 | 76.11 | 76.57 | 187,063 | +0.03(+0.04%) |
Nov 01, 2017 | 77.76 | 78.09 | 75.85 | 76.54 | 282,980 | -0.41(-0.54%) |
Oct 31, 2017 | 73.52 | 77.45 | 73.29 | 76.96 | 434,554 | +5.50(+7.69%) |
Oct 30, 2017 | 73.97 | 74.07 | 71.43 | 71.46 | 164,110 | -3.05(-4.09%) |
Oct 27, 2017 | 74.26 | 74.90 | 73.81 | 74.51 | 119,044 | +0.20(+0.27%) |
Oct 26, 2017 | 73.35 | 74.51 | 72.48 | 74.31 | 138,858 | +1.48(+2.03%) |
Oct 25, 2017 | 72.16 | 73.29 | 71.64 | 72.83 | 161,592 | +0.60(+0.83%) |
Oct 24, 2017 | 72.82 | 73.11 | 72.14 | 72.23 | 85,236 | -0.22(-0.30%) |
Oct 23, 2017 | 73.21 | 73.62 | 72.31 | 72.45 | 66,576 | -0.60(-0.82%) |
Oct 20, 2017 | 72.71 | 73.71 | 72.00 | 73.05 | 85,207 | +0.89(+1.24%) |
Oct 19, 2017 | 72.90 | 73.59 | 71.93 | 72.16 | 73,622 | -1.06(-1.44%) |
Oct 18, 2017 | 72.93 | 73.61 | 72.93 | 73.22 | 56,356 | +0.53(+0.73%) |
Oct 17, 2017 | 73.73 | 74.39 | 72.51 | 72.68 | 185,862 | -1.55(-2.09%) |
Oct 16, 2017 | 74.44 | 74.65 | 73.89 | 74.24 | 77,550 | +0.01(+0.01%) |
Oct 13, 2017 | 74.99 | 75.39 | 74.01 | 74.23 | 95,132 | -0.52(-0.70%) |
Oct 12, 2017 | 75.13 | 75.36 | 74.68 | 74.75 | 81,405 | -0.44(-0.59%) |
Oct 11, 2017 | 75.44 | 75.45 | 74.98 | 75.19 | 98,420 | -0.05(-0.06%) |
Oct 10, 2017 | 75.26 | 75.52 | 74.68 | 75.24 | 104,490 | +0.17(+0.23%) |
Oct 09, 2017 | 75.26 | 75.48 | 74.65 | 75.06 | 55,717 | -0.20(-0.27%) |
Oct 06, 2017 | 75.81 | 75.86 | 74.81 | 75.26 | 50,394 | -0.37(-0.49%) |
Oct 05, 2017 | 75.30 | 76.02 | 75.11 | 75.63 | 91,366 | +0.47(+0.62%) |
Oct 04, 2017 | 74.72 | 75.40 | 74.72 | 75.16 | 97,548 | +0.26(+0.34%) |
Oct 03, 2017 | 74.58 | 74.99 | 73.67 | 74.91 | 106,798 | +0.35(+0.47%) |
Oct 02, 2017 | 74.10 | 74.70 | 73.67 | 74.56 | 171,421 | +0.55(+0.75%) |
Sep 29, 2017 | 74.21 | 74.73 | 73.79 | 74.01 | 93,028 | +0.08(+0.11%) |
Sep 28, 2017 | 72.77 | 74.03 | 72.72 | 73.92 | 164,842 | +0.95(+1.30%) |
Sep 27, 2017 | 73.11 | 72.98 | 187,231 | +2.05(+2.89%) | ||
Sep 26, 2017 | 70.80 | 71.44 | 70.79 | 70.93 | 123,060 | +0.18(+0.26%) |
Sep 25, 2017 | 71.05 | 71.43 | 70.42 | 70.74 | 106,365 | -0.40(-0.56%) |
Sep 22, 2017 | 69.85 | 71.31 | 69.66 | 71.14 | 236,013 | +1.26(+1.80%) |
Sep 21, 2017 | 69.52 | 70.34 | 69.39 | 69.88 | 76,506 | +0.40(+0.58%) |
Sep 20, 2017 | 69.47 | 70.01 | 68.92 | 69.48 | 116,572 | +0.19(+0.28%) |
Sep 19, 2017 | 68.65 | 69.63 | 68.23 | 69.28 | 147,856 | +0.08(+0.12%) |
Sep 18, 2017 | 68.22 | 69.47 | 68.22 | 69.20 | 85,007 | +0.62(+0.90%) |
Sep 15, 2017 | 68.56 | 68.74 | 68.17 | 68.58 | 154,368 | +0.17(+0.26%) |
Sep 14, 2017 | 67.61 | 68.81 | 67.61 | 68.41 | 98,826 | +0.71(+1.05%) |
Sep 13, 2017 | 67.08 | 67.86 | 67.00 | 67.70 | 71,428 | +0.42(+0.63%) |
Sep 12, 2017 | 65.05 | 67.29 | 65.05 | 67.28 | 151,653 | +2.43(+3.74%) |
Sep 11, 2017 | 64.70 | 65.09 | 64.37 | 64.85 | 118,157 | +0.56(+0.87%) |
Sep 08, 2017 | 63.98 | 64.65 | 63.72 | 64.29 | 186,438 | +0.27(+0.42%) |
Sep 07, 2017 | 64.01 | 64.36 | 63.42 | 64.03 | 85,742 | +0.12(+0.19%) |
Sep 06, 2017 | 63.85 | 64.31 | 63.26 | 63.91 | 86,923 | +0.38(+0.59%) |
Sep 05, 2017 | 64.77 | 64.91 | 63.47 | 63.53 | 95,576 | -1.39(-2.14%) |
Sep 01, 2017 | 64.70 | 65.12 | 64.54 | 64.92 | 78,859 | +0.36(+0.56%) |
Aug 31, 2017 | 64.26 | 64.69 | 64.08 | 64.56 | 106,201 | +0.66(+1.03%) |
Aug 30, 2017 | 63.51 | 64.15 | 63.49 | 63.90 | 77,347 | +0.37(+0.58%) |
Aug 29, 2017 | 63.54 | 63.70 | 62.62 | 63.53 | 78,293 | -0.27(-0.43%) |
Aug 28, 2017 | 63.89 | 64.19 | 63.38 | 63.81 | 71,987 | -0.06(-0.10%) |
Aug 25, 2017 | 63.53 | 64.17 | 63.44 | 63.87 | 52,753 | +0.61(+0.97%) |
Aug 24, 2017 | 63.57 | 63.67 | 62.77 | 63.26 | 42,798 | -0.14(-0.22%) |
Aug 23, 2017 | 63.57 | 64.54 | 63.35 | 63.40 | 73,163 | -0.65(-1.02%) |
Aug 22, 2017 | 63.65 | 64.32 | 63.28 | 64.05 | 69,734 | +0.71(+1.13%) |
Aug 21, 2017 | 63.40 | 63.90 | 63.06 | 63.33 | 58,220 | -0.16(-0.26%) |
Aug 18, 2017 | 63.00 | 63.78 | 62.87 | 63.50 | 88,019 | +0.08(+0.13%) |
Aug 17, 2017 | 64.98 | 65.09 | 63.23 | 63.41 | 92,269 | -1.94(-2.97%) |
Aug 16, 2017 | 65.19 | 65.83 | 65.15 | 65.36 | 54,124 | +0.28(+0.44%) |
Aug 15, 2017 | 65.94 | 66.33 | 65.06 | 65.07 | 45,659 | -0.91(-1.37%) |
Aug 14, 2017 | 65.89 | 66.30 | 65.37 | 65.98 | 69,104 | +0.82(+1.27%) |
Aug 11, 2017 | 64.55 | 65.49 | 64.55 | 65.15 | 87,690 | +0.16(+0.25%) |
Aug 10, 2017 | 65.90 | 66.71 | 65.00 | 64.99 | 97,806 | -1.42(-2.14%) |
Aug 09, 2017 | 66.84 | 67.22 | 65.98 | 66.41 | 116,791 | -0.69(-1.02%) |
Aug 08, 2017 | 67.99 | 68.39 | 66.97 | 67.10 | 119,945 | -1.03(-1.51%) |
Aug 07, 2017 | 68.09 | 68.55 | 67.51 | 68.12 | 131,118 | +0.03(+0.04%) |
Aug 04, 2017 | 68.87 | 69.16 | 67.97 | 68.09 | 88,103 | -0.62(-0.91%) |
Aug 03, 2017 | 68.75 | 69.56 | 68.02 | 68.72 | 118,078 | +0.12(+0.17%) |
Aug 02, 2017 | 70.09 | 70.55 | 68.56 | 68.60 | 141,489 | -1.54(-2.19%) |
Aug 01, 2017 | 71.14 | 71.14 | 69.96 | 70.14 | 228,056 | -0.42(-0.60%) |
Jul 31, 2017 | 67.20 | 71.11 | 67.20 | 70.56 | 327,705 | +3.58(+5.35%) |
Jul 28, 2017 | 67.04 | 67.11 | 66.20 | 66.98 | 127,226 | -0.21(-0.31%) |
Jul 27, 2017 | 67.02 | 67.43 | 66.61 | 67.19 | 116,539 | +0.42(+0.63%) |
Jul 26, 2017 | 67.41 | 67.41 | 66.48 | 66.77 | 86,549 | -0.33(-0.49%) |
Jul 25, 2017 | 66.67 | 68.04 | 66.19 | 67.10 | 186,831 | +0.79(+1.19%) |
Jul 24, 2017 | 66.49 | 66.85 | 66.11 | 66.31 | 77,568 | -0.22(-0.33%) |
Jul 21, 2017 | 67.00 | 67.00 | 65.65 | 66.53 | 132,812 | -0.47(-0.70%) |
Jul 20, 2017 | 67.22 | 67.39 | 66.67 | 67.00 | 120,709 | -0.02(-0.03%) |
Jul 19, 2017 | 66.56 | 67.06 | 66.44 | 67.01 | 93,791 | +0.64(+0.97%) |
Jul 18, 2017 | 66.42 | 66.75 | 65.48 | 66.37 | 119,187 | -0.19(-0.29%) |
Jul 17, 2017 | 67.06 | 67.17 | 66.40 | 66.56 | 134,878 | -0.67(-0.99%) |
Jul 14, 2017 | 67.21 | 67.46 | 66.93 | 67.23 | 115,579 | -0.05(-0.07%) |
Jul 13, 2017 | 67.59 | 68.44 | 66.43 | 67.28 | 178,461 | -0.32(-0.47%) |
Jul 12, 2017 | 68.34 | 69.35 | 67.58 | 67.60 | 133,846 | -0.23(-0.34%) |
Jul 11, 2017 | 68.25 | 68.58 | 67.67 | 67.83 | 160,476 | -0.28(-0.42%) |
Jul 10, 2017 | 67.52 | 68.49 | 67.45 | 68.11 | 151,218 | +0.34(+0.50%) |
Jul 07, 2017 | 66.37 | 67.88 | 66.37 | 67.77 | 143,988 | +1.65(+2.49%) |
Jul 06, 2017 | 66.25 | 66.74 | 65.83 | 66.13 | 80,510 | -0.60(-0.91%) |
Jul 05, 2017 | 66.19 | 66.75 | 65.59 | 66.73 | 120,417 | +0.37(+0.55%) |
Jul 03, 2017 | 65.78 | 66.88 | 65.40 | 66.36 | 43,232 | +0.98(+1.50%) |
Jun 30, 2017 | 65.73 | 66.18 | 65.18 | 65.38 | 72,311 | -0.09(-0.14%) |
Jun 29, 2017 | 65.86 | 66.24 | 65.06 | 65.47 | 93,987 | -0.08(-0.13%) |
Jun 28, 2017 | 64.65 | 66.18 | 64.65 | 65.56 | 142,333 | +1.47(+2.29%) |
Jun 27, 2017 | 64.72 | 65.18 | 64.04 | 64.09 | 115,303 | -0.62(-0.96%) |
Jun 26, 2017 | 64.84 | 65.27 | 64.38 | 64.71 | 106,209 | +0.14(+0.21%) |
Jun 23, 2017 | 64.13 | 64.73 | 63.87 | 64.58 | 183,041 | +0.51(+0.80%) |
Jun 22, 2017 | 63.02 | 64.22 | 62.39 | 64.06 | 181,717 | +0.88(+1.39%) |
Jun 21, 2017 | 64.91 | 65.38 | 63.07 | 63.18 | 187,732 | -1.73(-2.67%) |
Jun 20, 2017 | 64.92 | 65.60 | 64.40 | 64.92 | 122,462 | -0.37(-0.56%) |
Jun 19, 2017 | 64.69 | 65.71 | 64.69 | 65.28 | 88,773 | +0.82(+1.28%) |
Jun 16, 2017 | 64.04 | 64.88 | 63.60 | 64.46 | 335,907 | -0.16(-0.26%) |
Jun 15, 2017 | 63.60 | 64.95 | 63.60 | 64.62 | 79,127 | +0.26(+0.40%) |
Jun 14, 2017 | 66.02 | 66.02 | 63.82 | 64.37 | 102,035 | -1.58(-2.40%) |
Jun 13, 2017 | 66.09 | 66.15 | 65.26 | 65.95 | 81,238 | +0.11(+0.17%) |
Jun 12, 2017 | 65.73 | 66.78 | 65.50 | 65.84 | 113,713 | +0.08(+0.13%) |
Jun 09, 2017 | 63.91 | 65.90 | 63.48 | 65.76 | 126,315 | +2.13(+3.36%) |
Jun 08, 2017 | 61.76 | 63.86 | 61.76 | 63.62 | 89,770 | +1.81(+2.93%) |
Jun 07, 2017 | 62.67 | 62.88 | 61.34 | 61.81 | 84,165 | -1.00(-1.59%) |
Jun 06, 2017 | 61.50 | 63.00 | 60.99 | 62.81 | 98,035 | +0.92(+1.48%) |
Jun 05, 2017 | 62.05 | 62.40 | 61.73 | 61.89 | 98,345 | -0.28(-0.46%) |
Jun 02, 2017 | 62.05 | 63.32 | 61.84 | 62.18 | 78,099 | +0.44(+0.71%) |