Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 83.59 | 84.08 | 82.46 | 82.48 | 1,354,870 | -1.00(-1.20%) |
Feb 27, 2018 | 85.02 | 85.24 | 83.32 | 83.48 | 1,998,807 | -1.55(-1.82%) |
Feb 26, 2018 | 84.59 | 85.09 | 83.52 | 85.03 | 1,505,399 | +0.63(+0.74%) |
Feb 23, 2018 | 83.41 | 84.52 | 82.92 | 84.41 | 1,124,743 | +1.57(+1.90%) |
Feb 22, 2018 | 82.83 | 1,092,684 | +0.34(+0.42%) | |||
Feb 21, 2018 | 81.90 | 83.77 | 81.73 | 82.49 | 1,245,074 | +0.65(+0.80%) |
Feb 20, 2018 | 81.52 | 82.28 | 80.91 | 81.84 | 1,243,627 | +0.13(+0.16%) |
Feb 16, 2018 | 81.70 | 81.70 | 81.70 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 81.81 | 82.42 | 81.00 | 81.69 | 1,557,476 | +0.33(+0.41%) |
Feb 14, 2018 | 79.43 | 81.70 | 79.31 | 81.35 | 1,943,326 | +1.47(+1.84%) |
Feb 13, 2018 | 79.07 | 80.02 | 78.50 | 79.89 | 1,350,510 | +0.31(+0.39%) |
Feb 12, 2018 | 78.35 | 80.00 | 77.96 | 79.58 | 2,161,354 | +2.22(+2.87%) |
Feb 09, 2018 | 76.83 | 78.04 | 74.17 | 77.36 | 3,315,546 | +1.00(+1.31%) |
Feb 08, 2018 | 80.19 | 80.84 | 76.33 | 76.35 | 2,320,986 | -4.41(-5.47%) |
Feb 07, 2018 | 80.46 | 81.54 | 80.26 | 80.77 | 1,958,794 | -0.03(-0.04%) |
Feb 06, 2018 | 77.84 | 81.29 | 76.96 | 80.80 | 3,612,625 | +0.47(+0.59%) |
Feb 05, 2018 | 80.83 | 84.93 | 79.31 | 80.33 | 3,228,549 | -0.68(-0.84%) |
Feb 02, 2018 | 83.45 | 84.22 | 78.72 | 81.00 | 4,019,240 | +0.69(+0.86%) |
Feb 01, 2018 | 80.48 | 81.00 | 79.93 | 80.31 | 1,377,678 | -0.62(-0.77%) |
Jan 31, 2018 | 81.79 | 82.00 | 80.30 | 80.93 | 1,737,501 | -0.69(-0.84%) |
Jan 30, 2018 | 81.95 | 82.10 | 81.65 | 81.62 | 1,240,257 | -0.99(-1.20%) |
Jan 29, 2018 | 83.28 | 83.44 | 82.52 | 82.60 | 1,417,951 | -0.88(-1.06%) |
Jan 26, 2018 | 81.86 | 83.65 | 81.49 | 83.48 | 2,060,985 | +1.66(+2.02%) |
Jan 25, 2018 | 81.15 | 81.99 | 80.76 | 81.83 | 1,544,852 | +1.34(+1.66%) |
Jan 24, 2018 | 80.28 | 81.04 | 79.93 | 80.49 | 1,188,516 | +0.55(+0.69%) |
Jan 23, 2018 | 79.60 | 80.01 | 79.10 | 79.93 | 811,857 | +0.16(+0.19%) |
Jan 22, 2018 | 79.98 | 80.37 | 79.53 | 79.78 | 1,343,102 | -0.29(-0.37%) |
Jan 19, 2018 | 79.41 | 80.07 | 79.27 | 80.07 | 1,413,600 | +1.06(+1.34%) |
Jan 18, 2018 | 78.93 | 79.27 | 78.62 | 79.01 | 913,279 | -0.02(-0.03%) |
Jan 17, 2018 | 79.59 | 79.74 | 78.80 | 79.04 | 1,005,997 | +0.04(+0.05%) |
Jan 16, 2018 | 79.66 | 79.88 | 78.44 | 79.00 | 1,371,022 | -0.51(-0.64%) |
Jan 12, 2018 | 79.50 | 79.50 | 79.50 | 0 | -0.06(-0.07%) | |
Jan 11, 2018 | 79.80 | 79.92 | 79.31 | 79.56 | 1,449,242 | +0.20(+0.26%) |
Jan 10, 2018 | 79.52 | 79.35 | 926,367 | -0.02(-0.02%) | ||
Jan 09, 2018 | 79.66 | 80.16 | 79.33 | 79.37 | 1,039,995 | -0.17(-0.22%) |
Jan 08, 2018 | 79.28 | 79.81 | 78.95 | 79.54 | 1,191,069 | +0.30(+0.38%) |
Jan 05, 2018 | 79.07 | 79.61 | 78.69 | 79.24 | 1,011,443 | +0.49(+0.62%) |
Jan 04, 2018 | 78.16 | 79.18 | 78.02 | 78.75 | 1,478,334 | +0.95(+1.22%) |
Jan 03, 2018 | 77.11 | 78.02 | 77.05 | 77.80 | 1,633,285 | +0.88(+1.15%) |
Jan 02, 2018 | 76.24 | 76.92 | 75.81 | 76.92 | 1,469,451 | +1.33(+1.76%) |
Dec 29, 2017 | 75.59 | 75.59 | 75.59 | 0 | -0.64(-0.83%) | |
Dec 28, 2017 | 75.67 | 76.23 | 75.45 | 76.23 | 691,245 | +0.73(+0.96%) |
Dec 27, 2017 | 75.76 | 76.34 | 75.45 | 75.50 | 770,477 | -0.37(-0.48%) |
Dec 26, 2017 | 75.67 | 75.95 | 75.56 | 75.87 | 889,700 | +0.27(+0.36%) |
Dec 22, 2017 | 75.95 | 76.13 | 75.54 | 75.60 | 609,004 | -0.21(-0.28%) |
Dec 21, 2017 | 76.21 | 76.23 | 75.32 | 75.81 | 717,945 | -0.10(-0.13%) |
Dec 20, 2017 | 75.97 | 76.92 | 75.79 | 75.91 | 1,506,040 | +0.57(+0.76%) |
Dec 19, 2017 | 74.95 | 75.77 | 74.86 | 75.34 | 1,441,346 | +0.48(+0.64%) |
Dec 18, 2017 | 74.35 | 75.06 | 74.03 | 74.86 | 2,468,904 | +1.23(+1.67%) |
Dec 15, 2017 | 74.08 | 74.26 | 73.55 | 73.63 | 2,809,878 | -0.18(-0.24%) |
Dec 14, 2017 | 75.44 | 75.50 | 73.72 | 73.81 | 1,655,718 | -1.68(-2.22%) |
Dec 13, 2017 | 75.43 | 75.80 | 75.26 | 75.48 | 1,161,697 | +0.05(+0.06%) |
Dec 12, 2017 | 75.44 | 76.00 | 75.27 | 75.44 | 1,072,047 | +0.18(+0.24%) |
Dec 11, 2017 | 74.88 | 75.76 | 74.80 | 75.26 | 1,116,109 | +0.50(+0.67%) |
Dec 08, 2017 | 74.75 | 75.14 | 74.30 | 74.75 | 1,253,051 | +0.55(+0.74%) |
Dec 07, 2017 | 73.60 | 74.28 | 73.17 | 74.20 | 1,194,475 | +0.72(+0.98%) |
Dec 06, 2017 | 73.81 | 74.30 | 73.36 | 73.48 | 1,752,775 | -0.48(-0.65%) |
Dec 05, 2017 | 73.97 | 74.18 | 72.70 | 73.96 | 1,454,251 | -0.16(-0.22%) |
Dec 04, 2017 | 75.03 | 75.13 | 74.11 | 74.12 | 1,445,528 | -0.47(-0.63%) |
Dec 01, 2017 | 75.13 | 75.32 | 73.73 | 74.59 | 1,572,542 | -0.32(-0.42%) |
Nov 30, 2017 | 74.40 | 75.42 | 74.24 | 74.91 | 1,608,561 | +0.78(+1.05%) |
Nov 29, 2017 | 74.37 | 74.40 | 73.42 | 74.13 | 1,036,422 | -0.23(-0.31%) |
Nov 28, 2017 | 73.82 | 74.36 | 73.58 | 74.36 | 1,045,571 | +0.65(+0.88%) |
Nov 27, 2017 | 73.91 | 73.95 | 73.56 | 73.71 | 766,531 | -0.20(-0.27%) |
Nov 24, 2017 | 73.99 | 74.11 | 73.56 | 73.91 | 298,744 | +0.19(+0.26%) |
Nov 22, 2017 | 74.03 | 74.11 | 73.72 | 73.72 | 868,686 | -0.09(-0.12%) |
Nov 21, 2017 | 73.25 | 73.85 | 72.93 | 73.81 | 1,057,914 | +0.78(+1.07%) |
Nov 20, 2017 | 72.65 | 73.14 | 72.47 | 73.03 | 861,313 | +0.25(+0.35%) |
Nov 17, 2017 | 72.74 | 73.18 | 72.42 | 72.78 | 1,962,223 | -0.33(-0.45%) |
Nov 16, 2017 | 72.89 | 73.26 | 72.67 | 73.11 | 966,615 | +0.49(+0.67%) |
Nov 15, 2017 | 73.07 | 73.07 | 72.05 | 72.62 | 2,904,607 | -0.56(-0.76%) |
Nov 14, 2017 | 73.55 | 73.68 | 72.65 | 73.18 | 1,236,195 | -0.96(-1.30%) |
Nov 13, 2017 | 73.19 | 74.31 | 73.19 | 74.15 | 1,073,802 | +0.55(+0.75%) |
Nov 10, 2017 | 72.96 | 73.62 | 72.93 | 73.60 | 984,246 | +0.62(+0.86%) |
Nov 09, 2017 | 72.84 | 73.22 | 72.18 | 72.97 | 1,046,095 | -0.49(-0.67%) |
Nov 08, 2017 | 73.28 | 73.89 | 72.91 | 73.47 | 1,059,413 | -0.02(-0.02%) |
Nov 07, 2017 | 73.33 | 73.90 | 73.12 | 73.48 | 890,676 | +0.20(+0.28%) |
Nov 06, 2017 | 73.91 | 73.91 | 73.10 | 73.28 | 1,089,672 | -0.78(-1.05%) |
Nov 03, 2017 | 74.07 | 74.35 | 73.68 | 74.06 | 685,951 | +0.15(+0.21%) |
Nov 02, 2017 | 73.87 | 74.07 | 72.78 | 73.90 | 1,380,232 | +0.12(+0.16%) |
Nov 01, 2017 | 74.17 | 74.24 | 73.22 | 73.78 | 1,180,108 | +0.14(+0.19%) |
Oct 31, 2017 | 74.71 | 74.71 | 73.60 | 73.64 | 1,600,627 | -0.82(-1.10%) |
Oct 30, 2017 | 75.02 | 75.70 | 74.42 | 74.46 | 1,965,441 | -0.96(-1.27%) |
Oct 27, 2017 | 75.93 | 77.01 | 73.42 | 75.42 | 3,505,711 | +1.59(+2.15%) |
Oct 26, 2017 | 73.85 | 74.34 | 73.62 | 73.83 | 2,303,518 | +0.33(+0.45%) |
Oct 25, 2017 | 73.14 | 73.82 | 72.74 | 73.50 | 1,872,411 | +0.13(+0.18%) |
Oct 24, 2017 | 72.18 | 73.81 | 72.18 | 73.37 | 1,390,665 | +1.46(+2.03%) |
Oct 23, 2017 | 72.10 | 72.39 | 71.71 | 71.91 | 895,814 | -0.12(-0.17%) |
Oct 20, 2017 | 72.72 | 72.72 | 72.01 | 72.03 | 1,473,592 | +0.02(+0.03%) |
Oct 19, 2017 | 71.21 | 72.34 | 70.80 | 72.01 | 1,918,597 | +0.59(+0.83%) |
Oct 18, 2017 | 70.84 | 71.69 | 70.59 | 71.41 | 1,555,420 | +0.62(+0.87%) |
Oct 17, 2017 | 71.04 | 71.34 | 70.21 | 70.80 | 2,504,478 | -0.46(-0.65%) |
Oct 16, 2017 | 72.18 | 72.25 | 70.92 | 71.26 | 1,600,596 | -0.63(-0.88%) |
Oct 13, 2017 | 72.09 | 72.32 | 71.81 | 71.89 | 971,133 | +0.24(+0.33%) |
Oct 12, 2017 | 71.18 | 71.81 | 71.15 | 71.66 | 1,022,346 | +0.17(+0.24%) |
Oct 11, 2017 | 71.83 | 71.86 | 71.01 | 71.49 | 1,344,200 | -0.51(-0.71%) |
Oct 10, 2017 | 72.17 | 72.42 | 71.41 | 72.00 | 1,675,919 | -0.71(-0.97%) |
Oct 09, 2017 | 73.88 | 74.11 | 72.65 | 72.70 | 1,179,112 | -1.09(-1.48%) |
Oct 06, 2017 | 73.12 | 73.83 | 73.00 | 73.80 | 1,198,168 | +0.14(+0.19%) |
Oct 05, 2017 | 73.06 | 74.08 | 72.74 | 73.66 | 1,679,004 | +0.92(+1.26%) |
Oct 04, 2017 | 74.01 | 74.11 | 71.99 | 72.74 | 2,696,672 | -1.27(-1.72%) |
Oct 03, 2017 | 73.96 | 74.11 | 73.18 | 74.02 | 1,278,472 | +0.24(+0.32%) |
Oct 02, 2017 | 73.30 | 73.85 | 72.58 | 73.78 | 1,658,108 | +0.40(+0.54%) |
Sep 29, 2017 | 72.98 | 73.77 | 72.61 | 73.38 | 2,511,536 | +0.43(+0.59%) |
Sep 28, 2017 | 71.76 | 72.95 | 71.31 | 72.95 | 1,964,480 | +2.12(+2.99%) |
Sep 27, 2017 | 71.28 | 70.20 | 70.84 | 993,293 | +0.41(+0.59%) | |
Sep 26, 2017 | 71.19 | 71.35 | 70.36 | 70.42 | 2,389,149 | -0.66(-0.94%) |
Sep 25, 2017 | 70.12 | 71.26 | 69.94 | 71.09 | 1,594,314 | +0.96(+1.36%) |
Sep 22, 2017 | 69.58 | 70.21 | 69.45 | 70.13 | 761,732 | +0.55(+0.79%) |
Sep 21, 2017 | 69.64 | 69.73 | 69.37 | 69.58 | 827,831 | -0.20(-0.29%) |
Sep 20, 2017 | 70.42 | 70.77 | 69.37 | 69.78 | 2,601,415 | -0.50(-0.72%) |
Sep 19, 2017 | 69.35 | 70.44 | 69.01 | 70.29 | 1,849,161 | +1.02(+1.48%) |
Sep 18, 2017 | 69.00 | 69.50 | 68.93 | 69.26 | 984,595 | +0.37(+0.53%) |
Sep 15, 2017 | 68.93 | 69.04 | 68.46 | 68.90 | 2,551,856 | -0.07(-0.11%) |
Sep 14, 2017 | 69.01 | 69.21 | 68.83 | 68.97 | 1,315,324 | -0.03(-0.05%) |
Sep 13, 2017 | 69.38 | 69.54 | 68.63 | 69.01 | 1,099,351 | -0.48(-0.70%) |
Sep 12, 2017 | 69.22 | 69.67 | 69.13 | 69.49 | 1,738,414 | +0.49(+0.71%) |
Sep 11, 2017 | 69.02 | 69.26 | 68.78 | 69.00 | 1,220,183 | +0.61(+0.90%) |
Sep 08, 2017 | 68.18 | 68.73 | 68.10 | 68.38 | 1,252,933 | +0.00(+0.00%) |
Sep 07, 2017 | 68.57 | 68.66 | 68.18 | 68.38 | 923,192 | -0.19(-0.28%) |
Sep 06, 2017 | 68.63 | 69.18 | 68.22 | 68.58 | 2,108,125 | -0.16(-0.23%) |
Sep 05, 2017 | 70.37 | 70.57 | 68.60 | 68.74 | 1,885,110 | -1.64(-2.34%) |
Sep 01, 2017 | 69.80 | 70.55 | 69.76 | 70.38 | 1,552,300 | +0.89(+1.29%) |
Aug 31, 2017 | 69.36 | 69.96 | 69.23 | 69.49 | 1,245,435 | +0.36(+0.52%) |
Aug 30, 2017 | 68.40 | 69.21 | 68.13 | 69.13 | 2,434,322 | +0.95(+1.40%) |
Aug 29, 2017 | 68.40 | 68.63 | 67.84 | 68.17 | 820,506 | -0.69(-1.01%) |
Aug 28, 2017 | 68.70 | 68.94 | 68.21 | 68.87 | 916,209 | +0.45(+0.66%) |
Aug 25, 2017 | 68.64 | 68.88 | 68.36 | 68.42 | 552,944 | +0.04(+0.06%) |
Aug 24, 2017 | 68.01 | 68.63 | 67.85 | 68.38 | 1,003,873 | +0.35(+0.52%) |
Aug 23, 2017 | 67.54 | 68.46 | 67.54 | 68.02 | 848,592 | +0.19(+0.29%) |
Aug 22, 2017 | 67.31 | 68.19 | 67.31 | 67.83 | 991,437 | +0.81(+1.21%) |
Aug 21, 2017 | 66.85 | 67.26 | 66.57 | 67.01 | 2,005,509 | +0.19(+0.28%) |
Aug 18, 2017 | 66.69 | 67.11 | 66.43 | 66.83 | 1,259,530 | +0.10(+0.16%) |
Aug 17, 2017 | 68.32 | 68.42 | 66.65 | 66.72 | 1,769,803 | -2.02(-2.93%) |
Aug 16, 2017 | 68.52 | 69.01 | 68.52 | 68.74 | 1,208,494 | +0.35(+0.51%) |
Aug 15, 2017 | 67.95 | 68.49 | 66.95 | 68.39 | 951,351 | +0.47(+0.69%) |
Aug 14, 2017 | 67.49 | 68.23 | 67.47 | 67.92 | 678,602 | +0.85(+1.26%) |
Aug 11, 2017 | 66.96 | 67.43 | 66.37 | 67.08 | 1,344,473 | -0.03(-0.05%) |
Aug 10, 2017 | 67.53 | 67.80 | 66.99 | 67.11 | 1,245,356 | -0.81(-1.20%) |
Aug 09, 2017 | 67.77 | 68.23 | 67.55 | 67.92 | 997,022 | +0.11(+0.17%) |
Aug 08, 2017 | 67.84 | 68.43 | 67.51 | 67.81 | 816,057 | -0.27(-0.39%) |
Aug 07, 2017 | 67.84 | 68.62 | 67.80 | 68.08 | 1,075,668 | +0.31(+0.45%) |
Aug 04, 2017 | 68.09 | 68.49 | 67.61 | 67.77 | 1,694,753 | +0.12(+0.18%) |
Aug 03, 2017 | 67.72 | 68.05 | 67.51 | 67.65 | 1,174,974 | +0.03(+0.05%) |
Aug 02, 2017 | 67.28 | 67.96 | 67.00 | 67.62 | 1,193,312 | +0.18(+0.26%) |
Aug 01, 2017 | 67.18 | 67.60 | 66.83 | 67.44 | 1,182,149 | +0.40(+0.60%) |
Jul 31, 2017 | 67.39 | 67.84 | 67.01 | 67.04 | 1,334,049 | +0.10(+0.16%) |
Jul 28, 2017 | 67.72 | 68.05 | 66.03 | 66.93 | 2,089,201 | -1.60(-2.34%) |
Jul 27, 2017 | 68.61 | 68.75 | 67.89 | 68.54 | 1,671,285 | -0.02(-0.04%) |
Jul 26, 2017 | 69.46 | 69.50 | 68.47 | 68.56 | 1,135,578 | -0.86(-1.24%) |
Jul 25, 2017 | 69.73 | 69.81 | 68.95 | 69.42 | 949,095 | +0.26(+0.37%) |
Jul 24, 2017 | 69.04 | 69.32 | 68.69 | 69.17 | 653,673 | +0.12(+0.18%) |
Jul 21, 2017 | 68.67 | 69.14 | 68.62 | 69.05 | 756,863 | -0.02(-0.04%) |
Jul 20, 2017 | 69.40 | 69.40 | 68.52 | 69.07 | 665,942 | -0.38(-0.55%) |
Jul 19, 2017 | 68.72 | 69.57 | 68.61 | 69.45 | 1,027,301 | +0.86(+1.26%) |
Jul 18, 2017 | 68.55 | 68.70 | 68.10 | 68.59 | 735,622 | -0.13(-0.19%) |
Jul 17, 2017 | 68.77 | 69.01 | 68.56 | 68.72 | 627,615 | -0.13(-0.19%) |
Jul 14, 2017 | 68.95 | 69.09 | 68.58 | 68.84 | 810,405 | +0.20(+0.29%) |
Jul 13, 2017 | 69.21 | 69.38 | 68.59 | 68.64 | 918,080 | -0.52(-0.76%) |
Jul 12, 2017 | 68.91 | 69.37 | 68.51 | 69.17 | 1,586,995 | +0.64(+0.94%) |
Jul 11, 2017 | 68.25 | 68.76 | 68.00 | 68.52 | 981,202 | +0.29(+0.43%) |
Jul 10, 2017 | 67.42 | 68.42 | 67.14 | 68.23 | 787,098 | +0.60(+0.88%) |
Jul 07, 2017 | 67.71 | 67.80 | 67.22 | 67.63 | 1,113,143 | +0.24(+0.36%) |
Jul 06, 2017 | 67.20 | 68.07 | 66.94 | 67.39 | 1,537,161 | +0.03(+0.05%) |
Jul 05, 2017 | 68.15 | 68.34 | 66.56 | 67.36 | 1,600,712 | -0.76(-1.11%) |
Jul 03, 2017 | 68.21 | 68.61 | 68.02 | 68.12 | 467,014 | +0.41(+0.61%) |
Jun 30, 2017 | 67.63 | 68.08 | 67.32 | 67.71 | 879,166 | +0.48(+0.71%) |
Jun 29, 2017 | 68.38 | 68.51 | 66.98 | 67.23 | 971,975 | -0.69(-1.02%) |
Jun 28, 2017 | 67.88 | 68.45 | 67.83 | 67.92 | 900,731 | +0.60(+0.89%) |
Jun 27, 2017 | 67.55 | 67.84 | 67.31 | 67.33 | 741,608 | -0.17(-0.25%) |
Jun 26, 2017 | 67.26 | 67.58 | 66.54 | 67.50 | 1,141,926 | +0.61(+0.92%) |
Jun 23, 2017 | 66.97 | 67.26 | 66.37 | 66.89 | 2,199,041 | +0.10(+0.14%) |
Jun 22, 2017 | 67.10 | 67.35 | 66.68 | 66.79 | 1,198,904 | -0.31(-0.46%) |
Jun 21, 2017 | 68.81 | 68.81 | 67.00 | 67.09 | 1,419,170 | -1.53(-2.23%) |
Jun 20, 2017 | 68.68 | 69.28 | 68.34 | 68.63 | 2,160,822 | -0.70(-1.01%) |
Jun 19, 2017 | 68.35 | 69.55 | 68.32 | 69.33 | 2,758,324 | +2.38(+3.55%) |
Jun 16, 2017 | 66.55 | 66.96 | 66.07 | 66.95 | 2,120,804 | +0.60(+0.90%) |
Jun 15, 2017 | 65.96 | 66.66 | 65.61 | 66.35 | 1,503,659 | -0.46(-0.69%) |
Jun 14, 2017 | 67.47 | 67.57 | 66.26 | 66.81 | 1,717,235 | -0.77(-1.15%) |
Jun 13, 2017 | 66.72 | 67.77 | 66.60 | 67.59 | 2,051,406 | +1.02(+1.54%) |
Jun 12, 2017 | 66.20 | 67.24 | 66.08 | 66.56 | 2,237,175 | +0.42(+0.63%) |
Jun 09, 2017 | 65.51 | 66.45 | 65.16 | 66.15 | 1,342,425 | +0.97(+1.49%) |
Jun 08, 2017 | 65.50 | 64.38 | 65.18 | 1,193,964 | +0.47(+0.73%) | |
Jun 07, 2017 | 64.49 | 64.99 | 64.13 | 64.70 | 1,367,589 | +0.38(+0.60%) |
Jun 06, 2017 | 64.28 | 64.70 | 64.04 | 64.32 | 1,208,788 | -0.21(-0.32%) |
Jun 05, 2017 | 64.76 | 65.11 | 64.16 | 64.53 | 1,737,940 | -0.46(-0.70%) |
Jun 02, 2017 | 64.66 | 65.18 | 64.49 | 64.98 | 1,722,209 | -0.03(-0.05%) |
Jun 01, 2017 | 64.54 | 65.82 | 64.39 | 65.02 | 2,152,013 | +0.83(+1.30%) |
May 31, 2017 | 64.00 | 64.24 | 62.97 | 64.18 | 1,990,339 | +0.12(+0.19%) |
May 30, 2017 | 63.89 | 64.18 | 63.48 | 64.06 | 1,917,384 | +0.04(+0.06%) |
May 26, 2017 | 63.97 | 64.42 | 63.62 | 64.02 | 1,038,786 | +0.19(+0.30%) |
May 25, 2017 | 63.81 | 64.22 | 63.44 | 63.83 | 1,383,577 | +0.13(+0.20%) |
May 24, 2017 | 63.75 | 64.34 | 63.39 | 63.70 | 1,076,616 | -0.06(-0.10%) |
May 23, 2017 | 63.51 | 64.09 | 63.29 | 63.77 | 1,365,042 | +0.47(+0.75%) |
May 22, 2017 | 63.55 | 63.89 | 62.80 | 63.29 | 1,898,782 | +0.34(+0.55%) |
May 19, 2017 | 62.25 | 63.25 | 62.08 | 62.95 | 1,280,207 | +1.06(+1.71%) |
May 18, 2017 | 61.60 | 62.33 | 60.98 | 61.89 | 1,076,229 | -0.01(-0.01%) |
May 17, 2017 | 63.74 | 63.15 | 61.79 | 61.90 | 1,609,501 | -1.84(-2.89%) |
May 16, 2017 | 63.07 | 63.98 | 63.07 | 63.74 | 1,605,982 | +0.75(+1.20%) |
May 15, 2017 | 62.51 | 63.37 | 62.45 | 62.99 | 1,081,041 | +0.89(+1.43%) |
May 12, 2017 | 62.31 | 62.71 | 62.04 | 62.10 | 1,122,829 | -0.27(-0.44%) |
May 11, 2017 | 63.03 | 63.17 | 61.98 | 62.37 | 1,606,061 | -0.73(-1.16%) |
May 10, 2017 | 62.88 | 63.45 | 62.85 | 63.10 | 1,383,279 | +0.30(+0.47%) |
May 09, 2017 | 63.52 | 63.86 | 62.68 | 62.80 | 1,421,524 | -0.71(-1.12%) |
May 08, 2017 | 63.87 | 64.01 | 63.41 | 63.52 | 2,395,856 | -0.26(-0.41%) |
May 05, 2017 | 62.79 | 63.81 | 62.68 | 63.78 | 1,141,407 | +1.20(+1.92%) |
May 04, 2017 | 62.97 | 63.03 | 62.28 | 62.58 | 1,205,388 | -0.38(-0.60%) |
May 03, 2017 | 63.94 | 64.15 | 62.48 | 62.96 | 1,386,952 | -1.08(-1.69%) |
May 02, 2017 | 64.12 | 64.78 | 63.67 | 64.04 | 1,472,729 | -0.35(-0.55%) |
May 01, 2017 | 64.20 | 64.66 | 63.93 | 64.39 | 1,420,641 | +0.50(+0.78%) |
Apr 28, 2017 | 65.76 | 65.85 | 63.81 | 63.89 | 2,279,816 | -1.53(-2.34%) |
Apr 27, 2017 | 65.03 | 65.63 | 64.70 | 65.42 | 1,810,321 | +0.18(+0.27%) |
Apr 26, 2017 | 65.27 | 65.49 | 64.94 | 65.25 | 1,160,702 | -0.15(-0.23%) |
Apr 25, 2017 | 65.60 | 66.01 | 65.30 | 65.40 | 1,348,980 | +0.32(+0.49%) |
Apr 24, 2017 | 64.31 | 65.49 | 64.30 | 65.08 | 1,733,360 | +1.54(+2.42%) |
Apr 21, 2017 | 63.97 | 64.02 | 63.36 | 63.54 | 803,741 | -0.26(-0.41%) |
Apr 20, 2017 | 63.42 | 64.07 | 63.17 | 63.81 | 1,034,228 | +0.85(+1.35%) |
Apr 19, 2017 | 63.37 | 63.69 | 62.85 | 62.96 | 1,279,129 | -0.13(-0.20%) |
Apr 18, 2017 | 62.44 | 63.19 | 62.18 | 63.09 | 1,230,311 | +0.36(+0.57%) |
Apr 17, 2017 | 62.57 | 62.93 | 62.40 | 62.72 | 758,561 | +0.29(+0.46%) |
Apr 13, 2017 | 62.89 | 63.31 | 62.32 | 62.44 | 730,246 | -0.61(-0.97%) |
Apr 12, 2017 | 64.22 | 64.25 | 62.68 | 63.05 | 1,408,213 | -1.19(-1.85%) |
Apr 11, 2017 | 64.33 | 64.63 | 63.66 | 64.23 | 851,907 | -0.13(-0.20%) |
Apr 10, 2017 | 64.47 | 64.68 | 64.19 | 64.36 | 615,454 | -0.01(-0.01%) |
Apr 07, 2017 | 63.98 | 64.50 | 63.76 | 64.37 | 839,949 | +0.10(+0.16%) |
Apr 06, 2017 | 63.95 | 64.49 | 63.83 | 64.26 | 1,033,005 | +0.39(+0.61%) |
Apr 05, 2017 | 64.78 | 64.97 | 63.71 | 63.87 | 1,343,773 | -0.42(-0.66%) |
Apr 04, 2017 | 64.05 | 64.67 | 63.81 | 64.30 | 1,043,087 | +0.23(+0.36%) |
Apr 03, 2017 | 64.77 | 65.05 | 63.62 | 64.06 | 1,209,881 | -0.67(-1.04%) |
Mar 31, 2017 | 64.76 | 65.14 | 64.45 | 64.74 | 1,976,152 | -0.22(-0.35%) |
Mar 30, 2017 | 64.46 | 65.55 | 64.32 | 64.96 | 2,406,038 | +0.50(+0.77%) |
Mar 29, 2017 | 64.01 | 64.79 | 63.88 | 64.46 | 1,793,464 | +0.50(+0.79%) |
Mar 28, 2017 | 62.44 | 64.27 | 62.43 | 63.96 | 3,424,007 | +1.52(+2.44%) |
Mar 27, 2017 | 61.32 | 62.62 | 60.91 | 62.44 | 1,191,303 | +0.60(+0.97%) |
Mar 24, 2017 | 62.52 | 62.89 | 61.53 | 61.84 | 1,019,540 | -0.68(-1.09%) |
Mar 23, 2017 | 62.33 | 62.88 | 61.89 | 62.52 | 1,065,953 | +0.17(+0.27%) |
Mar 22, 2017 | 62.02 | 62.51 | 61.56 | 62.35 | 1,574,504 | +0.26(+0.41%) |
Mar 21, 2017 | 63.22 | 63.44 | 61.85 | 62.09 | 1,468,283 | -1.07(-1.69%) |
Mar 20, 2017 | 63.43 | 63.64 | 62.95 | 63.16 | 1,241,228 | -0.27(-0.43%) |
Mar 17, 2017 | 63.53 | 63.92 | 63.25 | 63.43 | 1,692,148 | +0.22(+0.35%) |
Mar 16, 2017 | 63.23 | 63.57 | 62.60 | 63.21 | 1,211,665 | +0.20(+0.32%) |
Mar 15, 2017 | 62.71 | 63.23 | 62.12 | 63.01 | 1,244,899 | +1.07(+1.73%) |
Mar 14, 2017 | 61.94 | 62.11 | 61.43 | 61.93 | 1,062,596 | -0.26(-0.43%) |
Mar 13, 2017 | 62.09 | 62.51 | 61.44 | 62.20 | 2,842,857 | +0.41(+0.66%) |
Mar 10, 2017 | 62.00 | 62.33 | 61.64 | 61.79 | 1,741,557 | +0.07(+0.12%) |
Mar 09, 2017 | 62.08 | 62.34 | 61.49 | 61.72 | 1,477,033 | -0.62(-1.00%) |
Mar 08, 2017 | 62.82 | 63.10 | 62.32 | 62.34 | 1,149,232 | -0.48(-0.76%) |
Mar 07, 2017 | 63.26 | 63.38 | 62.81 | 62.81 | 1,231,887 | -0.49(-0.77%) |
Mar 06, 2017 | 63.35 | 63.72 | 63.05 | 63.30 | 1,051,867 | -0.65(-1.02%) |
Mar 03, 2017 | 63.51 | 64.03 | 63.44 | 63.95 | 1,431,652 | +0.51(+0.80%) |
Mar 02, 2017 | 64.76 | 65.04 | 63.42 | 63.44 | 1,771,921 | -1.40(-2.16%) |