Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 87.31 | 87.31 | 87.31 | 0 | +1.66(+1.94%) | |
Mar 28, 2018 | 85.95 | 87.20 | 85.23 | 85.65 | 6,368,354 | -0.55(-0.63%) |
Mar 27, 2018 | 90.77 | 90.85 | 85.57 | 86.20 | 6,316,148 | -3.40(-3.79%) |
Mar 26, 2018 | 87.50 | 89.69 | 86.59 | 89.59 | 8,043,890 | +4.40(+5.17%) |
Mar 23, 2018 | 87.43 | 88.20 | 85.17 | 85.19 | 8,030,149 | -2.13(-2.44%) |
Mar 22, 2018 | 89.52 | 90.57 | 87.24 | 87.32 | 8,576,596 | -3.98(-4.36%) |
Mar 21, 2018 | 91.72 | 92.69 | 90.82 | 91.31 | 4,406,936 | -0.69(-0.75%) |
Mar 20, 2018 | 90.99 | 92.45 | 90.99 | 91.99 | 4,499,856 | +1.34(+1.48%) |
Mar 19, 2018 | 92.42 | 89.04 | 90.65 | 7,988,553 | -1.77(-1.92%) | |
Mar 16, 2018 | 92.55 | 93.07 | 92.04 | 92.42 | 9,577,935 | +0.22(+0.24%) |
Mar 15, 2018 | 92.40 | 93.21 | 91.83 | 92.20 | 4,739,515 | -0.22(-0.24%) |
Mar 14, 2018 | 93.47 | 93.88 | 91.75 | 92.42 | 3,855,851 | -0.52(-0.56%) |
Mar 13, 2018 | 94.54 | 95.43 | 92.52 | 92.94 | 6,955,245 | -0.87(-0.93%) |
Mar 12, 2018 | 94.16 | 94.97 | 93.68 | 93.82 | 5,079,782 | +0.08(+0.09%) |
Mar 09, 2018 | 92.45 | 93.80 | 91.89 | 93.73 | 6,586,866 | +1.71(+1.86%) |
Mar 08, 2018 | 91.76 | 92.02 | 90.99 | 92.02 | 4,196,427 | +0.78(+0.86%) |
Mar 07, 2018 | 91.99 | 90.04 | 91.24 | 5,485,651 | -0.95(-1.03%) | |
Mar 06, 2018 | 92.42 | 92.60 | 91.56 | 92.19 | 4,351,859 | +0.57(+0.62%) |
Mar 05, 2018 | 90.33 | 91.89 | 89.52 | 91.62 | 5,254,156 | +0.66(+0.73%) |
Mar 02, 2018 | 88.07 | 91.17 | 87.96 | 90.95 | 7,705,812 | +1.42(+1.59%) |
Mar 01, 2018 | 91.55 | 91.55 | 88.85 | 89.53 | 10,264,093 | -1.53(-1.68%) |
Feb 28, 2018 | 91.64 | 92.63 | 91.04 | 91.06 | 8,724,883 | +0.01(+0.01%) |
Feb 27, 2018 | 91.93 | 92.69 | 91.05 | 91.05 | 6,320,128 | -1.08(-1.18%) |
Feb 26, 2018 | 90.16 | 92.23 | 90.16 | 92.14 | 6,529,804 | +2.18(+2.42%) |
Feb 23, 2018 | 88.25 | 89.98 | 88.03 | 89.96 | 5,874,157 | +2.61(+2.99%) |
Feb 22, 2018 | 87.41 | 88.31 | 86.91 | 87.35 | 4,562,264 | +0.23(+0.26%) |
Feb 21, 2018 | 88.89 | 89.24 | 87.06 | 87.12 | 7,765,040 | -1.37(-1.55%) |
Feb 20, 2018 | 87.40 | 89.72 | 87.33 | 88.49 | 5,913,389 | +0.69(+0.78%) |
Feb 16, 2018 | 87.80 | 87.80 | 87.80 | 0 | -0.08(-0.10%) | |
Feb 15, 2018 | 87.25 | 87.89 | 85.34 | 87.88 | 6,255,477 | +1.59(+1.84%) |
Feb 14, 2018 | 83.92 | 86.53 | 83.92 | 86.30 | 8,820,814 | +1.43(+1.68%) |
Feb 13, 2018 | 85.50 | 84.14 | 84.87 | 6,021,863 | -0.81(-0.94%) | |
Feb 12, 2018 | 85.35 | 86.19 | 84.41 | 85.67 | 7,928,544 | +1.22(+1.44%) |
Feb 09, 2018 | 83.64 | 85.14 | 81.51 | 84.46 | 13,801,474 | +2.38(+2.90%) |
Feb 08, 2018 | 86.24 | 82.03 | 82.08 | 13,658,223 | -3.63(-4.24%) | |
Feb 07, 2018 | 87.91 | 88.82 | 85.65 | 85.71 | 11,908,736 | -3.27(-3.67%) |
Feb 06, 2018 | 86.25 | 89.64 | 85.94 | 88.98 | 11,019,042 | +0.31(+0.35%) |
Feb 05, 2018 | 89.94 | 91.65 | 86.88 | 88.67 | 9,992,313 | -1.82(-2.01%) |
Feb 02, 2018 | 91.62 | 92.64 | 90.36 | 90.48 | 8,893,485 | -2.03(-2.20%) |
Feb 01, 2018 | 91.40 | 93.08 | 91.25 | 92.52 | 6,931,978 | +0.34(+0.37%) |
Jan 31, 2018 | 93.27 | 93.28 | 91.02 | 92.17 | 8,758,190 | -0.18(-0.20%) |
Jan 30, 2018 | 93.46 | 93.68 | 93.04 | 92.36 | 7,723,554 | -1.80(-1.91%) |
Jan 29, 2018 | 94.00 | 94.78 | 92.98 | 94.15 | 7,644,387 | -0.87(-0.91%) |
Jan 26, 2018 | 92.72 | 94.89 | 91.56 | 95.02 | 9,334,080 | +2.96(+3.21%) |
Jan 25, 2018 | 92.66 | 93.37 | 91.17 | 92.06 | 10,246,338 | +0.38(+0.41%) |
Jan 24, 2018 | 92.89 | 95.28 | 90.84 | 91.69 | 23,012,160 | -8.52(-8.50%) |
Jan 23, 2018 | 100.31 | 100.92 | 99.38 | 100.21 | 9,597,100 | +0.38(+0.38%) |
Jan 22, 2018 | 98.56 | 99.86 | 98.17 | 99.83 | 8,626,182 | +2.18(+2.23%) |
Jan 19, 2018 | 97.80 | 98.26 | 96.71 | 97.65 | 7,618,067 | +0.35(+0.36%) |
Jan 18, 2018 | 99.46 | 100.28 | 96.96 | 97.30 | 9,535,985 | -2.30(-2.31%) |
Jan 17, 2018 | 95.24 | 99.82 | 94.87 | 99.60 | 8,273,192 | +5.22(+5.53%) |
Jan 16, 2018 | 94.91 | 95.20 | 94.75 | 94.38 | 11,068,395 | +0.17(+0.18%) |
Jan 12, 2018 | 94.21 | 94.21 | 94.21 | 0 | +1.71(+1.85%) | |
Jan 11, 2018 | 91.98 | 92.57 | 91.46 | 92.50 | 4,670,607 | +0.81(+0.88%) |
Jan 10, 2018 | 91.93 | 91.69 | 6,864,444 | -0.58(-0.63%) | ||
Jan 09, 2018 | 91.62 | 92.76 | 91.17 | 92.27 | 5,679,372 | +0.63(+0.68%) |
Jan 08, 2018 | 90.73 | 92.25 | 90.61 | 91.64 | 5,443,443 | +0.43(+0.48%) |
Jan 05, 2018 | 90.85 | 91.30 | 90.51 | 91.20 | 6,287,184 | +0.69(+0.77%) |
Jan 04, 2018 | 90.67 | 91.28 | 90.31 | 90.51 | 6,530,719 | -0.12(-0.13%) |
Jan 03, 2018 | 88.50 | 90.69 | 88.26 | 90.63 | 8,278,079 | +2.39(+2.71%) |
Jan 02, 2018 | 87.85 | 88.28 | 87.34 | 88.24 | 5,068,395 | +0.94(+1.08%) |
Dec 29, 2017 | 87.29 | 87.29 | 87.29 | 0 | -0.32(-0.36%) | |
Dec 28, 2017 | 87.69 | 87.69 | 87.11 | 87.61 | 2,286,060 | +0.24(+0.28%) |
Dec 27, 2017 | 87.28 | 87.68 | 86.91 | 87.37 | 2,124,337 | +0.32(+0.36%) |
Dec 26, 2017 | 86.57 | 87.08 | 86.14 | 87.05 | 1,763,292 | +0.02(+0.02%) |
Dec 22, 2017 | 86.92 | 87.21 | 86.62 | 87.03 | 3,638,774 | +0.05(+0.06%) |
Dec 21, 2017 | 87.89 | 88.04 | 86.93 | 86.98 | 5,622,005 | -0.61(-0.70%) |
Dec 20, 2017 | 87.68 | 87.89 | 86.51 | 87.59 | 6,616,017 | +0.59(+0.67%) |
Dec 19, 2017 | 86.25 | 87.18 | 86.16 | 87.01 | 6,191,549 | +0.69(+0.80%) |
Dec 18, 2017 | 85.34 | 86.40 | 84.96 | 86.31 | 7,092,080 | +1.71(+2.03%) |
Dec 15, 2017 | 84.65 | 84.92 | 83.67 | 84.60 | 10,905,242 | +0.81(+0.97%) |
Dec 14, 2017 | 82.71 | 84.03 | 82.56 | 83.79 | 8,502,675 | +1.16(+1.41%) |
Dec 13, 2017 | 82.72 | 82.90 | 82.09 | 82.63 | 6,236,713 | +0.36(+0.44%) |
Dec 12, 2017 | 82.49 | 82.90 | 82.10 | 82.27 | 7,278,057 | -0.33(-0.40%) |
Dec 11, 2017 | 81.97 | 82.65 | 81.72 | 82.60 | 6,675,155 | +0.68(+0.83%) |
Dec 08, 2017 | 82.68 | 82.95 | 81.73 | 81.93 | 6,689,802 | +0.20(+0.25%) |
Dec 07, 2017 | 81.34 | 82.03 | 81.02 | 81.73 | 5,800,617 | +0.64(+0.78%) |
Dec 06, 2017 | 81.45 | 80.13 | 81.09 | 5,574,610 | +0.10(+0.12%) | |
Dec 05, 2017 | 80.22 | 82.51 | 79.70 | 80.99 | 5,860,215 | +0.78(+0.97%) |
Dec 04, 2017 | 81.53 | 81.81 | 79.63 | 80.21 | 6,202,127 | -1.01(-1.25%) |
Dec 01, 2017 | 80.69 | 81.42 | 80.01 | 81.22 | 6,006,709 | -0.09(-0.11%) |
Nov 30, 2017 | 81.32 | 82.30 | 80.82 | 81.32 | 8,610,898 | +0.34(+0.42%) |
Nov 29, 2017 | 83.36 | 83.41 | 80.61 | 80.97 | 6,654,704 | -2.17(-2.61%) |
Nov 28, 2017 | 82.82 | 83.36 | 82.43 | 83.15 | 3,633,988 | +0.71(+0.86%) |
Nov 27, 2017 | 82.70 | 82.95 | 82.42 | 82.44 | 3,788,306 | -0.56(-0.67%) |
Nov 24, 2017 | 82.08 | 83.02 | 82.07 | 83.00 | 1,541,549 | +1.02(+1.24%) |
Nov 22, 2017 | 82.87 | 82.98 | 81.97 | 81.98 | 2,562,743 | -0.93(-1.12%) |
Nov 21, 2017 | 82.54 | 83.26 | 82.45 | 82.90 | 4,783,838 | +0.76(+0.93%) |
Nov 20, 2017 | 81.75 | 82.68 | 81.74 | 82.14 | 3,533,922 | +0.45(+0.55%) |
Nov 17, 2017 | 82.38 | 82.38 | 81.58 | 81.69 | 4,532,357 | -0.48(-0.59%) |
Nov 16, 2017 | 81.13 | 82.44 | 81.12 | 82.18 | 4,263,861 | +1.30(+1.60%) |
Nov 15, 2017 | 80.76 | 81.93 | 80.47 | 80.88 | 4,014,753 | -0.16(-0.20%) |
Nov 14, 2017 | 80.82 | 81.27 | 80.53 | 81.04 | 3,891,495 | -0.06(-0.07%) |
Nov 13, 2017 | 80.57 | 81.32 | 80.53 | 81.10 | 2,732,625 | +0.08(+0.09%) |
Nov 10, 2017 | 80.80 | 81.12 | 80.57 | 81.02 | 4,087,837 | -0.09(-0.11%) |
Nov 09, 2017 | 81.58 | 81.93 | 79.93 | 81.12 | 5,072,638 | -1.16(-1.41%) |
Nov 08, 2017 | 82.17 | 82.55 | 81.82 | 82.28 | 3,907,136 | +0.03(+0.04%) |
Nov 07, 2017 | 82.37 | 82.79 | 82.14 | 82.24 | 5,163,187 | -0.12(-0.14%) |
Nov 06, 2017 | 81.76 | 82.47 | 81.63 | 82.36 | 5,254,349 | +0.47(+0.57%) |
Nov 03, 2017 | 81.07 | 81.91 | 80.52 | 81.89 | 4,004,811 | +0.99(+1.23%) |
Nov 02, 2017 | 80.45 | 80.97 | 79.90 | 80.90 | 3,938,924 | +0.37(+0.46%) |
Nov 01, 2017 | 81.05 | 81.28 | 80.05 | 80.53 | 4,634,701 | -0.28(-0.35%) |
Oct 31, 2017 | 80.47 | 81.11 | 80.39 | 80.81 | 4,511,292 | +0.53(+0.66%) |
Oct 30, 2017 | 80.81 | 81.18 | 80.17 | 80.29 | 5,890,231 | -0.69(-0.85%) |
Oct 27, 2017 | 79.68 | 81.02 | 79.49 | 80.97 | 6,893,765 | +1.12(+1.40%) |
Oct 26, 2017 | 80.09 | 80.51 | 79.60 | 79.85 | 6,687,071 | +0.27(+0.34%) |
Oct 25, 2017 | 78.90 | 80.31 | 78.20 | 79.58 | 8,388,057 | -0.51(-0.64%) |
Oct 24, 2017 | 79.98 | 80.24 | 79.28 | 80.09 | 9,703,892 | +0.19(+0.24%) |
Oct 23, 2017 | 79.73 | 80.34 | 79.26 | 79.90 | 8,779,882 | +0.86(+1.08%) |
Oct 20, 2017 | 78.11 | 79.23 | 78.07 | 79.05 | 6,348,427 | +1.44(+1.85%) |
Oct 19, 2017 | 77.21 | 77.77 | 76.88 | 77.61 | 5,014,527 | +0.02(+0.02%) |
Oct 18, 2017 | 78.28 | 78.31 | 77.40 | 77.59 | 4,253,980 | -0.70(-0.89%) |
Oct 17, 2017 | 78.21 | 78.32 | 77.69 | 78.29 | 3,911,454 | +0.03(+0.04%) |
Oct 16, 2017 | 78.24 | 78.41 | 77.79 | 78.26 | 3,747,066 | +0.53(+0.68%) |
Oct 13, 2017 | 77.31 | 77.84 | 77.07 | 77.73 | 3,220,714 | +0.81(+1.05%) |
Oct 12, 2017 | 77.14 | 77.49 | 76.90 | 76.92 | 4,259,965 | -0.21(-0.27%) |
Oct 11, 2017 | 76.40 | 77.17 | 76.17 | 77.13 | 3,807,270 | +0.41(+0.53%) |
Oct 10, 2017 | 76.38 | 76.74 | 75.96 | 76.72 | 3,384,108 | +0.66(+0.87%) |
Oct 09, 2017 | 76.08 | 76.29 | 75.83 | 76.06 | 2,106,954 | +0.19(+0.25%) |
Oct 06, 2017 | 75.36 | 76.02 | 75.36 | 75.87 | 2,811,602 | +0.17(+0.23%) |
Oct 05, 2017 | 75.20 | 75.82 | 74.84 | 75.69 | 3,903,419 | +0.54(+0.72%) |
Oct 04, 2017 | 74.66 | 75.21 | 74.40 | 75.15 | 4,736,117 | +0.46(+0.61%) |
Oct 03, 2017 | 74.45 | 74.94 | 74.33 | 74.70 | 2,859,448 | +0.24(+0.32%) |
Oct 02, 2017 | 74.65 | 74.94 | 74.17 | 74.45 | 3,950,116 | +0.01(+0.01%) |
Sep 29, 2017 | 74.55 | 74.65 | 73.99 | 74.45 | 3,953,679 | -0.01(-0.01%) |
Sep 28, 2017 | 73.45 | 74.46 | 73.37 | 74.45 | 6,421,122 | +0.70(+0.95%) |
Sep 27, 2017 | 74.04 | 72.96 | 73.76 | 4,583,882 | +0.92(+1.27%) | |
Sep 26, 2017 | 73.08 | 73.32 | 72.63 | 72.83 | 3,758,242 | +0.17(+0.23%) |
Sep 25, 2017 | 72.79 | 73.15 | 72.19 | 72.67 | 6,773,787 | -0.64(-0.87%) |
Sep 22, 2017 | 71.91 | 73.46 | 71.91 | 73.31 | 7,755,506 | +1.84(+2.58%) |
Sep 21, 2017 | 71.44 | 71.91 | 71.15 | 71.46 | 5,856,013 | +0.18(+0.26%) |
Sep 20, 2017 | 72.25 | 72.25 | 70.16 | 71.28 | 5,927,552 | -0.81(-1.13%) |
Sep 19, 2017 | 71.73 | 72.45 | 71.12 | 72.10 | 4,860,648 | +0.56(+0.78%) |
Sep 18, 2017 | 70.59 | 71.81 | 70.50 | 71.54 | 6,735,168 | +1.08(+1.53%) |
Sep 15, 2017 | 69.05 | 70.62 | 68.88 | 70.46 | 12,442,170 | +1.29(+1.86%) |
Sep 14, 2017 | 68.43 | 69.49 | 68.43 | 69.17 | 4,218,257 | +0.49(+0.71%) |
Sep 13, 2017 | 68.80 | 68.88 | 68.33 | 68.68 | 3,162,880 | -0.16(-0.23%) |
Sep 12, 2017 | 68.38 | 68.89 | 68.23 | 68.84 | 5,534,802 | +0.56(+0.81%) |
Sep 11, 2017 | 68.02 | 68.71 | 67.95 | 68.28 | 4,716,165 | +0.70(+1.03%) |
Sep 08, 2017 | 68.08 | 68.13 | 67.48 | 67.59 | 3,016,957 | -0.51(-0.76%) |
Sep 07, 2017 | 68.47 | 69.75 | 67.93 | 68.10 | 4,334,611 | -0.06(-0.09%) |
Sep 06, 2017 | 68.30 | 68.41 | 67.76 | 68.16 | 4,434,331 | +0.18(+0.27%) |
Sep 05, 2017 | 68.51 | 67.49 | 67.98 | 4,445,386 | -0.57(-0.84%) | |
Sep 01, 2017 | 68.72 | 69.03 | 68.42 | 68.55 | 3,209,487 | -0.23(-0.34%) |
Aug 31, 2017 | 68.47 | 68.89 | 68.21 | 68.78 | 5,311,665 | +0.42(+0.62%) |
Aug 30, 2017 | 67.44 | 68.44 | 67.35 | 68.36 | 5,445,109 | +1.06(+1.58%) |
Aug 29, 2017 | 66.51 | 67.48 | 66.46 | 67.30 | 4,490,796 | +0.22(+0.33%) |
Aug 28, 2017 | 67.64 | 67.82 | 66.92 | 67.07 | 3,718,788 | -0.18(-0.27%) |
Aug 25, 2017 | 67.75 | 68.02 | 67.22 | 67.25 | 3,163,978 | -0.22(-0.33%) |
Aug 24, 2017 | 67.40 | 67.68 | 67.12 | 67.48 | 4,227,720 | +0.30(+0.45%) |
Aug 23, 2017 | 66.64 | 67.37 | 66.50 | 67.18 | 4,947,966 | +0.12(+0.17%) |
Aug 22, 2017 | 66.72 | 67.38 | 66.49 | 67.06 | 5,248,886 | +0.71(+1.08%) |
Aug 21, 2017 | 66.56 | 66.64 | 66.11 | 66.35 | 4,030,468 | -0.07(-0.10%) |
Aug 18, 2017 | 66.51 | 67.01 | 66.39 | 66.42 | 4,366,885 | -0.15(-0.22%) |
Aug 17, 2017 | 68.06 | 68.23 | 66.51 | 66.56 | 4,998,779 | -1.92(-2.80%) |
Aug 16, 2017 | 68.45 | 68.65 | 68.06 | 68.48 | 3,963,805 | +0.42(+0.62%) |
Aug 15, 2017 | 68.16 | 68.36 | 67.84 | 68.06 | 4,515,653 | -0.08(-0.12%) |
Aug 14, 2017 | 67.67 | 68.28 | 67.44 | 68.14 | 4,561,848 | +0.96(+1.43%) |
Aug 11, 2017 | 66.92 | 67.55 | 66.80 | 67.18 | 4,125,399 | +0.44(+0.66%) |
Aug 10, 2017 | 67.93 | 68.10 | 66.67 | 66.74 | 5,381,329 | -1.59(-2.33%) |
Aug 09, 2017 | 68.08 | 68.36 | 67.59 | 68.33 | 5,146,306 | -0.14(-0.21%) |
Aug 08, 2017 | 68.09 | 69.50 | 68.01 | 68.47 | 8,610,377 | +0.23(+0.34%) |
Aug 07, 2017 | 67.64 | 68.27 | 67.64 | 68.24 | 3,404,850 | +0.61(+0.91%) |
Aug 04, 2017 | 67.79 | 68.07 | 67.48 | 67.63 | 2,800,183 | +0.06(+0.09%) |
Aug 03, 2017 | 67.52 | 67.88 | 67.24 | 67.57 | 3,309,414 | +0.04(+0.06%) |
Aug 02, 2017 | 68.11 | 68.11 | 66.97 | 67.53 | 3,828,836 | -0.33(-0.49%) |
Aug 01, 2017 | 67.77 | 67.97 | 67.29 | 67.86 | 4,052,874 | +0.27(+0.41%) |
Jul 31, 2017 | 67.13 | 67.82 | 67.09 | 67.59 | 7,169,877 | +0.56(+0.83%) |
Jul 28, 2017 | 66.79 | 67.30 | 66.48 | 67.03 | 6,295,014 | -0.22(-0.32%) |
Jul 27, 2017 | 68.20 | 68.54 | 66.53 | 67.25 | 8,612,588 | -0.88(-1.29%) |
Jul 26, 2017 | 68.51 | 69.54 | 67.66 | 68.13 | 8,444,715 | +0.94(+1.40%) |
Jul 25, 2017 | 66.90 | 67.63 | 66.52 | 67.18 | 7,786,013 | +0.39(+0.58%) |
Jul 24, 2017 | 67.57 | 67.58 | 66.53 | 66.80 | 5,270,868 | -0.64(-0.95%) |
Jul 21, 2017 | 67.24 | 67.69 | 66.86 | 67.44 | 5,569,639 | -0.82(-1.20%) |
Jul 20, 2017 | 67.85 | 68.36 | 67.61 | 68.26 | 4,561,010 | +0.44(+0.65%) |
Jul 19, 2017 | 68.09 | 68.27 | 67.57 | 67.82 | 3,796,051 | +0.00(+0.00%) |
Jul 18, 2017 | 67.28 | 67.86 | 66.99 | 67.82 | 3,359,914 | +0.41(+0.61%) |
Jul 17, 2017 | 67.54 | 67.69 | 67.26 | 67.41 | 3,601,242 | -0.28(-0.41%) |
Jul 14, 2017 | 66.82 | 67.78 | 66.74 | 67.69 | 4,427,406 | +1.21(+1.81%) |
Jul 13, 2017 | 66.38 | 66.85 | 66.26 | 66.48 | 4,085,886 | +0.02(+0.02%) |
Jul 12, 2017 | 65.59 | 66.48 | 65.59 | 66.47 | 4,714,503 | +1.22(+1.87%) |
Jul 11, 2017 | 65.03 | 65.33 | 64.62 | 65.25 | 3,306,238 | +0.21(+0.33%) |
Jul 10, 2017 | 64.74 | 65.29 | 64.32 | 65.03 | 4,375,109 | +0.25(+0.38%) |
Jul 07, 2017 | 63.82 | 64.93 | 63.82 | 64.78 | 6,472,565 | +1.34(+2.11%) |
Jul 06, 2017 | 62.89 | 64.13 | 62.89 | 63.45 | 6,114,158 | -0.04(-0.07%) |
Jul 05, 2017 | 63.26 | 63.98 | 62.93 | 63.49 | 8,093,263 | +0.41(+0.65%) |
Jul 03, 2017 | 63.93 | 64.09 | 63.07 | 63.07 | 4,232,953 | -0.43(-0.68%) |
Jun 30, 2017 | 64.13 | 64.13 | 63.24 | 63.50 | 5,689,027 | +0.02(+0.04%) |
Jun 29, 2017 | 63.97 | 64.33 | 62.67 | 63.48 | 8,049,501 | -0.96(-1.49%) |
Jun 28, 2017 | 64.06 | 64.56 | 63.52 | 64.44 | 7,707,252 | +0.92(+1.44%) |
Jun 27, 2017 | 64.39 | 64.61 | 63.51 | 63.52 | 7,022,653 | -1.12(-1.74%) |
Jun 26, 2017 | 66.07 | 66.11 | 64.58 | 64.64 | 5,951,934 | -1.05(-1.60%) |
Jun 23, 2017 | 66.05 | 65.69 | 4,909,426 | +0.44(+0.67%) | ||
Jun 22, 2017 | 66.00 | 66.08 | 65.17 | 65.25 | 4,031,111 | -0.51(-0.78%) |
Jun 21, 2017 | 65.79 | 65.97 | 65.40 | 65.77 | 5,231,729 | +0.08(+0.13%) |
Jun 20, 2017 | 67.00 | 67.05 | 65.66 | 65.68 | 4,641,325 | -1.53(-2.27%) |
Jun 19, 2017 | 66.34 | 67.23 | 66.27 | 67.21 | 4,323,691 | +1.42(+2.16%) |
Jun 16, 2017 | 65.91 | 66.23 | 65.23 | 65.79 | 7,567,523 | -0.31(-0.47%) |
Jun 15, 2017 | 65.50 | 66.37 | 65.39 | 66.10 | 3,708,909 | -0.07(-0.10%) |
Jun 14, 2017 | 67.08 | 67.27 | 65.58 | 66.17 | 4,778,108 | -0.69(-1.02%) |
Jun 13, 2017 | 67.20 | 67.52 | 66.53 | 66.85 | 5,239,158 | -0.05(-0.07%) |
Jun 12, 2017 | 65.89 | 67.13 | 65.76 | 66.90 | 8,172,609 | +0.12(+0.19%) |
Jun 09, 2017 | 69.53 | 69.88 | 65.99 | 66.78 | 8,256,728 | -2.84(-4.08%) |
Jun 08, 2017 | 68.68 | 69.64 | 68.20 | 69.62 | 5,342,696 | +1.20(+1.75%) |
Jun 07, 2017 | 68.35 | 68.87 | 67.98 | 68.42 | 4,558,990 | +0.55(+0.81%) |
Jun 06, 2017 | 67.40 | 68.41 | 67.28 | 67.87 | 3,972,712 | +0.28(+0.41%) |
Jun 05, 2017 | 67.41 | 68.00 | 67.41 | 67.59 | 3,137,433 | +0.21(+0.31%) |
Jun 02, 2017 | 67.66 | 67.66 | 66.75 | 67.38 | 5,725,083 | +0.12(+0.17%) |
Jun 01, 2017 | 68.19 | 68.40 | 67.04 | 67.27 | 5,233,528 | -0.83(-1.21%) |
May 31, 2017 | 67.85 | 68.71 | 67.84 | 68.09 | 7,879,016 | +0.43(+0.63%) |
May 30, 2017 | 66.86 | 67.85 | 66.86 | 67.66 | 3,946,996 | +0.70(+1.05%) |
May 26, 2017 | 67.01 | 66.30 | 66.96 | 3,406,805 | +0.27(+0.41%) | |
May 25, 2017 | 66.44 | 66.85 | 66.02 | 66.69 | 3,908,515 | +0.61(+0.92%) |
May 24, 2017 | 66.29 | 66.29 | 65.82 | 66.08 | 4,447,807 | +0.30(+0.45%) |
May 23, 2017 | 66.45 | 66.49 | 65.58 | 65.78 | 4,462,571 | -0.56(-0.85%) |
May 22, 2017 | 66.43 | 66.81 | 66.08 | 66.34 | 4,448,543 | +0.06(+0.09%) |
May 19, 2017 | 65.53 | 66.90 | 65.47 | 66.29 | 9,093,737 | +0.88(+1.35%) |
May 18, 2017 | 65.15 | 65.78 | 64.73 | 65.40 | 5,973,496 | +0.45(+0.70%) |
May 17, 2017 | 67.31 | 67.74 | 64.89 | 64.95 | 7,755,336 | -2.96(-4.36%) |
May 16, 2017 | 67.59 | 67.95 | 67.23 | 67.91 | 4,747,035 | +0.59(+0.88%) |
May 15, 2017 | 66.57 | 67.37 | 66.41 | 67.32 | 4,356,415 | +0.71(+1.07%) |
May 12, 2017 | 66.67 | 66.67 | 66.27 | 66.61 | 3,209,018 | +0.24(+0.36%) |
May 11, 2017 | 66.20 | 66.60 | 65.75 | 66.37 | 3,838,457 | -0.07(-0.11%) |
May 10, 2017 | 66.02 | 66.59 | 65.85 | 66.44 | 6,275,653 | +0.86(+1.31%) |
May 09, 2017 | 65.53 | 65.90 | 65.43 | 65.58 | 5,370,573 | -0.01(-0.01%) |
May 08, 2017 | 65.79 | 65.89 | 65.51 | 65.59 | 3,363,712 | -0.14(-0.21%) |
May 05, 2017 | 65.58 | 65.74 | 65.32 | 65.73 | 4,426,449 | +0.27(+0.42%) |
May 04, 2017 | 66.02 | 66.06 | 65.27 | 65.46 | 3,926,648 | -0.39(-0.59%) |
May 03, 2017 | 65.38 | 65.98 | 65.21 | 65.85 | 5,651,372 | +0.43(+0.66%) |
May 02, 2017 | 65.34 | 65.55 | 65.04 | 65.42 | 7,552,672 | -0.03(-0.05%) |
May 01, 2017 | 65.42 | 65.62 | 64.72 | 65.45 | 6,136,511 | +0.09(+0.14%) |
Apr 28, 2017 | 66.90 | 66.90 | 64.92 | 65.36 | 12,747,312 | -1.34(-2.00%) |
Apr 27, 2017 | 66.66 | 67.09 | 66.33 | 66.70 | 6,981,113 | +0.16(+0.24%) |
Apr 26, 2017 | 67.41 | 68.03 | 66.28 | 66.54 | 8,244,234 | -1.03(-1.52%) |
Apr 25, 2017 | 66.70 | 67.62 | 66.55 | 67.57 | 9,268,864 | +1.05(+1.58%) |
Apr 24, 2017 | 66.47 | 66.84 | 66.33 | 66.52 | 6,252,223 | +1.04(+1.59%) |
Apr 21, 2017 | 65.29 | 65.97 | 65.01 | 65.47 | 7,696,967 | -0.78(-1.18%) |
Apr 20, 2017 | 65.40 | 66.36 | 65.23 | 66.25 | 4,371,453 | +1.14(+1.75%) |
Apr 19, 2017 | 65.60 | 66.17 | 65.04 | 65.11 | 5,697,170 | -0.20(-0.30%) |
Apr 18, 2017 | 64.41 | 65.50 | 64.28 | 65.31 | 5,520,735 | +0.73(+1.13%) |
Apr 17, 2017 | 64.24 | 64.60 | 64.09 | 64.58 | 5,439,387 | +0.72(+1.13%) |
Apr 13, 2017 | 64.38 | 65.08 | 63.85 | 63.86 | 5,678,186 | -0.52(-0.82%) |
Apr 12, 2017 | 65.20 | 65.37 | 64.15 | 64.38 | 7,722,034 | -0.76(-1.17%) |
Apr 11, 2017 | 65.53 | 65.53 | 64.15 | 65.15 | 6,486,397 | -0.59(-0.90%) |
Apr 10, 2017 | 65.97 | 66.25 | 65.56 | 65.74 | 4,040,464 | -0.33(-0.50%) |
Apr 07, 2017 | 65.88 | 66.39 | 65.70 | 66.07 | 3,275,151 | +0.35(+0.54%) |
Apr 06, 2017 | 65.61 | 65.93 | 65.14 | 65.71 | 5,093,070 | +0.02(+0.02%) |
Apr 05, 2017 | 66.12 | 66.60 | 65.61 | 65.70 | 4,325,704 | -0.43(-0.65%) |
Apr 04, 2017 | 65.72 | 66.18 | 65.72 | 66.12 | 3,366,650 | +0.20(+0.30%) |