Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.16 | 85.67 | 84.16 | 85.05 | 1,120,528 | +0.96(+1.14%) |
Apr 27, 2018 | 83.68 | 84.26 | 82.77 | 84.09 | 807,719 | +0.48(+0.57%) |
Apr 26, 2018 | 81.87 | 84.72 | 81.87 | 83.61 | 715,901 | +2.20(+2.70%) |
Apr 25, 2018 | 81.64 | 81.84 | 79.12 | 81.41 | 907,849 | -0.57(-0.70%) |
Apr 24, 2018 | 85.20 | 85.81 | 81.72 | 81.98 | 925,182 | -2.89(-3.41%) |
Apr 23, 2018 | 83.97 | 85.49 | 83.97 | 84.87 | 869,897 | +1.05(+1.25%) |
Apr 20, 2018 | 84.02 | 84.91 | 83.65 | 83.82 | 694,516 | -0.57(-0.68%) |
Apr 19, 2018 | 84.57 | 84.97 | 83.73 | 84.39 | 727,724 | -0.72(-0.85%) |
Apr 18, 2018 | 84.28 | 86.04 | 83.72 | 85.11 | 1,038,991 | +0.65(+0.77%) |
Apr 17, 2018 | 81.71 | 85.13 | 81.62 | 84.46 | 1,314,558 | +3.28(+4.04%) |
Apr 16, 2018 | 80.40 | 82.16 | 79.85 | 81.18 | 538,643 | +1.26(+1.58%) |
Apr 13, 2018 | 81.66 | 81.66 | 79.43 | 79.92 | 545,200 | -1.24(-1.53%) |
Apr 12, 2018 | 80.33 | 81.56 | 80.09 | 81.16 | 448,006 | +1.52(+1.91%) |
Apr 11, 2018 | 78.26 | 80.69 | 78.04 | 79.64 | 578,044 | +0.78(+0.99%) |
Apr 10, 2018 | 78.97 | 79.32 | 77.32 | 78.86 | 692,849 | +1.04(+1.34%) |
Apr 09, 2018 | 78.64 | 79.64 | 77.76 | 77.82 | 763,910 | -0.57(-0.73%) |
Apr 06, 2018 | 79.74 | 80.58 | 78.18 | 78.39 | 698,947 | -1.98(-2.46%) |
Apr 05, 2018 | 80.72 | 81.57 | 80.15 | 80.37 | 490,171 | +0.47(+0.59%) |
Apr 04, 2018 | 78.01 | 80.07 | 77.72 | 79.90 | 788,594 | +0.42(+0.53%) |
Apr 03, 2018 | 79.23 | 79.88 | 78.28 | 79.48 | 536,342 | +0.94(+1.20%) |
Apr 02, 2018 | 80.51 | 80.70 | 78.00 | 78.54 | 606,250 | -2.28(-2.82%) |
Mar 29, 2018 | 80.82 | 80.82 | 80.82 | 0 | +1.62(+2.05%) | |
Mar 28, 2018 | 81.49 | 81.58 | 79.03 | 79.20 | 749,214 | -2.30(-2.82%) |
Mar 27, 2018 | 84.46 | 84.94 | 81.19 | 81.50 | 539,015 | -2.74(-3.25%) |
Mar 26, 2018 | 82.66 | 84.27 | 82.23 | 84.24 | 339,839 | +2.83(+3.48%) |
Mar 23, 2018 | 82.54 | 83.50 | 81.40 | 81.41 | 671,061 | -1.39(-1.68%) |
Mar 22, 2018 | 83.13 | 84.39 | 82.52 | 82.80 | 386,140 | -1.30(-1.55%) |
Mar 21, 2018 | 83.57 | 85.10 | 83.26 | 84.10 | 586,271 | +0.51(+0.61%) |
Mar 20, 2018 | 82.49 | 83.83 | 82.41 | 83.59 | 476,768 | +1.03(+1.25%) |
Mar 19, 2018 | 82.79 | 83.09 | 81.14 | 82.56 | 926,008 | -0.77(-0.92%) |
Mar 16, 2018 | 84.61 | 84.95 | 83.02 | 83.33 | 527,442 | -1.21(-1.43%) |
Mar 15, 2018 | 84.91 | 85.14 | 83.52 | 84.54 | 561,460 | -0.13(-0.15%) |
Mar 14, 2018 | 84.59 | 85.33 | 83.96 | 84.67 | 649,467 | +0.45(+0.53%) |
Mar 13, 2018 | 86.72 | 87.11 | 83.97 | 84.22 | 719,486 | -2.19(-2.53%) |
Mar 12, 2018 | 86.73 | 87.39 | 86.32 | 86.41 | 1,183,292 | -0.23(-0.27%) |
Mar 09, 2018 | 86.26 | 87.60 | 86.04 | 86.64 | 641,055 | +0.91(+1.06%) |
Mar 08, 2018 | 84.54 | 86.32 | 84.54 | 85.73 | 509,164 | +1.32(+1.56%) |
Mar 07, 2018 | 84.98 | 84.41 | 765,122 | +0.05(+0.06%) | ||
Mar 06, 2018 | 86.00 | 86.66 | 83.70 | 84.36 | 874,520 | -1.44(-1.68%) |
Mar 05, 2018 | 82.54 | 86.11 | 81.85 | 85.80 | 1,392,195 | +2.78(+3.35%) |
Mar 02, 2018 | 80.70 | 83.09 | 80.01 | 83.02 | 674,813 | +1.54(+1.89%) |
Mar 01, 2018 | 81.96 | 82.70 | 80.62 | 81.48 | 628,970 | -0.19(-0.23%) |
Feb 28, 2018 | 82.25 | 83.12 | 81.35 | 81.67 | 540,056 | -0.09(-0.11%) |
Feb 27, 2018 | 83.45 | 83.95 | 81.76 | 81.76 | 601,005 | -1.69(-2.03%) |
Feb 26, 2018 | 83.39 | 84.33 | 82.80 | 83.45 | 651,652 | +0.17(+0.20%) |
Feb 23, 2018 | 82.30 | 83.29 | 82.03 | 83.28 | 297,777 | +1.34(+1.64%) |
Feb 22, 2018 | 82.42 | 83.10 | 81.64 | 81.94 | 490,898 | -0.22(-0.27%) |
Feb 21, 2018 | 82.59 | 84.12 | 82.12 | 82.16 | 645,022 | -0.50(-0.60%) |
Feb 20, 2018 | 81.03 | 83.57 | 80.98 | 82.66 | 1,039,454 | +0.51(+0.62%) |
Feb 16, 2018 | 82.15 | 82.15 | 82.15 | 0 | -1.17(-1.40%) | |
Feb 15, 2018 | 82.73 | 83.78 | 80.89 | 83.32 | 782,710 | +1.53(+1.87%) |
Feb 14, 2018 | 79.53 | 82.00 | 79.19 | 81.79 | 847,284 | +1.99(+2.49%) |
Feb 13, 2018 | 78.76 | 80.55 | 78.39 | 79.80 | 829,530 | +0.82(+1.04%) |
Feb 12, 2018 | 77.72 | 79.77 | 77.50 | 78.98 | 975,107 | +1.63(+2.11%) |
Feb 09, 2018 | 76.59 | 77.97 | 73.38 | 77.35 | 1,140,497 | +1.20(+1.58%) |
Feb 08, 2018 | 78.30 | 79.09 | 76.05 | 76.15 | 1,345,510 | -1.68(-2.16%) |
Feb 07, 2018 | 79.20 | 80.00 | 77.53 | 77.83 | 1,658,470 | -1.47(-1.85%) |
Feb 06, 2018 | 78.39 | 80.00 | 76.28 | 79.30 | 3,305,819 | -1.95(-2.41%) |
Feb 05, 2018 | 82.94 | 84.92 | 80.07 | 81.25 | 1,962,860 | -2.76(-3.28%) |
Feb 02, 2018 | 86.11 | 87.00 | 81.49 | 84.01 | 5,881,222 | +6.92(+8.98%) |
Feb 01, 2018 | 76.74 | 78.10 | 76.44 | 77.09 | 1,399,720 | +0.28(+0.36%) |
Jan 31, 2018 | 76.72 | 77.47 | 75.88 | 76.81 | 832,458 | +0.75(+0.99%) |
Jan 30, 2018 | 76.02 | 77.06 | 75.73 | 76.06 | 593,979 | -1.09(-1.41%) |
Jan 29, 2018 | 76.82 | 77.74 | 76.56 | 77.15 | 854,537 | +0.33(+0.43%) |
Jan 26, 2018 | 75.66 | 77.10 | 75.29 | 76.82 | 754,132 | +1.87(+2.49%) |
Jan 25, 2018 | 73.61 | 76.06 | 73.50 | 74.95 | 970,054 | +1.64(+2.24%) |
Jan 24, 2018 | 73.65 | 73.85 | 72.82 | 73.31 | 954,372 | -0.26(-0.35%) |
Jan 23, 2018 | 74.11 | 74.32 | 72.71 | 73.57 | 722,241 | -0.85(-1.14%) |
Jan 22, 2018 | 73.97 | 74.66 | 73.43 | 74.42 | 685,371 | +0.47(+0.64%) |
Jan 19, 2018 | 73.14 | 74.13 | 72.98 | 73.95 | 522,112 | +0.91(+1.25%) |
Jan 18, 2018 | 73.94 | 74.15 | 72.74 | 73.04 | 531,700 | -1.03(-1.39%) |
Jan 17, 2018 | 73.20 | 74.26 | 72.43 | 74.07 | 601,217 | +0.87(+1.19%) |
Jan 16, 2018 | 75.19 | 75.67 | 72.47 | 73.20 | 700,375 | -1.32(-1.77%) |
Jan 12, 2018 | 74.52 | 74.52 | 74.52 | 0 | +0.82(+1.11%) | |
Jan 11, 2018 | 73.00 | 74.53 | 73.00 | 73.70 | 1,022,920 | +1.01(+1.39%) |
Jan 10, 2018 | 72.84 | 72.69 | 646,453 | +1.89(+2.67%) | ||
Jan 09, 2018 | 70.74 | 71.21 | 69.95 | 70.80 | 433,282 | +0.17(+0.24%) |
Jan 08, 2018 | 70.00 | 70.93 | 69.80 | 70.63 | 524,808 | +0.35(+0.50%) |
Jan 05, 2018 | 70.70 | 70.93 | 70.15 | 70.28 | 538,077 | +0.00(+0.00%) |
Jan 04, 2018 | 70.44 | 71.33 | 69.75 | 70.28 | 1,215,881 | -1.33(-1.86%) |
Jan 03, 2018 | 70.45 | 71.70 | 70.25 | 71.61 | 642,822 | +1.40(+1.99%) |
Jan 02, 2018 | 69.85 | 70.84 | 69.79 | 70.21 | 496,411 | +1.01(+1.46%) |
Dec 29, 2017 | 69.20 | 69.20 | 69.20 | 0 | -1.16(-1.65%) | |
Dec 28, 2017 | 70.59 | 70.84 | 70.12 | 70.36 | 361,171 | -0.21(-0.30%) |
Dec 27, 2017 | 70.70 | 71.25 | 70.20 | 70.57 | 326,886 | -0.14(-0.20%) |
Dec 26, 2017 | 70.12 | 70.92 | 69.78 | 70.71 | 232,411 | +0.52(+0.74%) |
Dec 22, 2017 | 70.62 | 70.62 | 69.83 | 70.19 | 292,036 | -0.56(-0.79%) |
Dec 21, 2017 | 70.49 | 70.90 | 70.26 | 70.75 | 446,994 | +0.69(+0.98%) |
Dec 20, 2017 | 70.73 | 70.94 | 69.80 | 70.06 | 407,107 | -0.62(-0.88%) |
Dec 19, 2017 | 71.36 | 71.42 | 70.37 | 70.68 | 627,774 | -0.38(-0.53%) |
Dec 18, 2017 | 71.01 | 71.84 | 70.80 | 71.06 | 590,425 | +0.43(+0.61%) |
Dec 15, 2017 | 69.56 | 71.01 | 69.21 | 70.63 | 892,979 | +1.24(+1.79%) |
Dec 14, 2017 | 70.31 | 70.57 | 69.31 | 69.39 | 674,369 | -0.71(-1.01%) |
Dec 13, 2017 | 70.83 | 71.41 | 69.95 | 70.10 | 591,865 | -0.57(-0.81%) |
Dec 12, 2017 | 71.16 | 71.60 | 70.42 | 70.67 | 516,866 | -0.52(-0.73%) |
Dec 11, 2017 | 71.79 | 72.07 | 70.94 | 71.19 | 602,616 | -0.40(-0.56%) |
Dec 08, 2017 | 72.28 | 72.61 | 71.50 | 71.59 | 459,365 | -0.02(-0.03%) |
Dec 07, 2017 | 70.47 | 71.96 | 70.32 | 71.61 | 624,355 | +0.85(+1.20%) |
Dec 06, 2017 | 69.48 | 70.91 | 69.16 | 70.76 | 462,988 | +0.89(+1.27%) |
Dec 05, 2017 | 68.45 | 70.98 | 68.45 | 69.87 | 903,089 | +1.10(+1.60%) |
Dec 04, 2017 | 70.30 | 70.49 | 68.69 | 68.77 | 860,898 | -1.55(-2.20%) |
Dec 01, 2017 | 69.87 | 70.65 | 69.72 | 70.32 | 719,150 | +0.02(+0.03%) |
Nov 30, 2017 | 69.20 | 70.56 | 68.87 | 70.30 | 670,381 | +1.34(+1.94%) |
Nov 29, 2017 | 70.92 | 70.92 | 68.37 | 68.96 | 927,034 | -1.98(-2.79%) |
Nov 28, 2017 | 70.84 | 71.48 | 70.76 | 70.94 | 713,503 | +0.55(+0.78%) |
Nov 27, 2017 | 69.98 | 70.76 | 69.96 | 70.39 | 585,941 | +0.32(+0.46%) |
Nov 24, 2017 | 69.38 | 70.32 | 69.13 | 70.07 | 204,257 | +0.64(+0.92%) |
Nov 22, 2017 | 69.68 | 69.69 | 68.60 | 69.43 | 959,202 | -0.25(-0.36%) |
Nov 21, 2017 | 70.19 | 70.83 | 69.55 | 69.68 | 868,227 | -0.42(-0.60%) |
Nov 20, 2017 | 70.14 | 70.73 | 69.91 | 70.10 | 812,549 | -0.09(-0.13%) |
Nov 17, 2017 | 70.35 | 70.96 | 69.61 | 70.19 | 858,531 | -0.12(-0.17%) |
Nov 16, 2017 | 70.97 | 71.58 | 69.69 | 70.31 | 983,270 | -0.04(-0.06%) |
Nov 15, 2017 | 70.89 | 72.95 | 70.07 | 70.35 | 566,058 | -0.83(-1.17%) |
Nov 14, 2017 | 71.12 | 71.75 | 70.90 | 71.18 | 361,105 | -0.06(-0.08%) |
Nov 13, 2017 | 71.61 | 71.70 | 70.53 | 71.24 | 740,577 | -0.91(-1.26%) |
Nov 10, 2017 | 71.38 | 72.37 | 71.08 | 72.15 | 685,158 | +0.51(+0.71%) |
Nov 09, 2017 | 71.20 | 71.71 | 69.84 | 71.64 | 772,378 | +0.39(+0.55%) |
Nov 08, 2017 | 70.10 | 71.39 | 69.75 | 71.25 | 1,538,011 | +0.98(+1.39%) |
Nov 07, 2017 | 71.53 | 71.93 | 69.81 | 70.27 | 2,231,519 | -1.13(-1.58%) |
Nov 06, 2017 | 74.58 | 74.66 | 71.12 | 71.40 | 2,618,813 | -3.20(-4.29%) |
Nov 03, 2017 | 72.38 | 75.38 | 71.50 | 74.60 | 6,713,861 | -7.57(-9.21%) |
Nov 02, 2017 | 80.26 | 82.32 | 79.69 | 82.17 | 1,569,363 | +1.41(+1.75%) |
Nov 01, 2017 | 81.55 | 81.74 | 79.27 | 80.76 | 1,356,784 | -0.33(-0.41%) |
Oct 31, 2017 | 80.11 | 81.42 | 79.70 | 81.09 | 990,649 | +1.56(+1.96%) |
Oct 30, 2017 | 79.00 | 80.14 | 79.00 | 79.53 | 706,950 | +0.19(+0.24%) |
Oct 27, 2017 | 79.83 | 80.75 | 78.67 | 79.34 | 661,077 | -0.04(-0.05%) |
Oct 26, 2017 | 78.52 | 79.65 | 77.65 | 79.38 | 738,267 | +1.08(+1.38%) |
Oct 25, 2017 | 78.77 | 79.13 | 77.68 | 78.30 | 685,849 | -0.56(-0.71%) |
Oct 24, 2017 | 79.29 | 79.45 | 78.68 | 78.86 | 321,396 | -0.29(-0.37%) |
Oct 23, 2017 | 79.68 | 79.75 | 78.85 | 79.15 | 663,328 | +0.37(+0.47%) |
Oct 20, 2017 | 78.70 | 79.82 | 78.63 | 78.78 | 581,993 | +0.16(+0.20%) |
Oct 19, 2017 | 78.39 | 78.85 | 77.91 | 78.62 | 473,660 | -0.05(-0.06%) |
Oct 18, 2017 | 79.50 | 79.73 | 78.60 | 78.67 | 325,805 | -0.35(-0.44%) |
Oct 17, 2017 | 78.41 | 79.04 | 78.36 | 79.02 | 371,194 | +0.69(+0.88%) |
Oct 16, 2017 | 78.00 | 78.41 | 77.57 | 78.33 | 426,004 | +0.66(+0.85%) |
Oct 13, 2017 | 77.80 | 78.11 | 77.45 | 77.67 | 426,599 | +0.45(+0.58%) |
Oct 12, 2017 | 76.92 | 77.90 | 76.90 | 77.22 | 440,228 | +0.28(+0.36%) |
Oct 11, 2017 | 76.54 | 77.08 | 75.81 | 76.94 | 634,555 | +0.71(+0.93%) |
Oct 10, 2017 | 77.84 | 78.14 | 75.98 | 76.23 | 618,458 | -1.42(-1.83%) |
Oct 09, 2017 | 77.44 | 77.77 | 77.15 | 77.65 | 428,723 | +0.27(+0.35%) |
Oct 06, 2017 | 76.61 | 77.47 | 76.22 | 77.38 | 460,075 | +0.48(+0.62%) |
Oct 05, 2017 | 76.41 | 77.30 | 76.03 | 76.90 | 695,876 | +0.78(+1.02%) |
Oct 04, 2017 | 76.05 | 76.27 | 75.22 | 76.12 | 397,602 | +0.14(+0.18%) |
Oct 03, 2017 | 75.45 | 76.50 | 75.14 | 75.98 | 489,894 | +0.59(+0.78%) |
Oct 02, 2017 | 75.13 | 75.61 | 74.46 | 75.39 | 401,638 | +0.50(+0.67%) |
Sep 29, 2017 | 74.60 | 75.06 | 74.01 | 74.89 | 581,733 | +0.32(+0.43%) |
Sep 28, 2017 | 75.49 | 75.78 | 74.43 | 74.57 | 477,500 | -1.08(-1.43%) |
Sep 27, 2017 | 74.35 | 75.94 | 73.91 | 75.65 | 477,833 | +1.82(+2.47%) |
Sep 26, 2017 | 74.22 | 74.70 | 73.18 | 73.83 | 415,489 | -0.06(-0.08%) |
Sep 25, 2017 | 75.58 | 75.87 | 73.27 | 73.89 | 559,209 | -1.69(-2.24%) |
Sep 22, 2017 | 75.32 | 75.89 | 74.92 | 75.58 | 346,343 | +0.15(+0.20%) |
Sep 21, 2017 | 75.50 | 75.67 | 74.54 | 75.43 | 338,949 | +0.18(+0.24%) |
Sep 20, 2017 | 75.43 | 75.53 | 74.64 | 75.25 | 836,619 | -0.32(-0.42%) |
Sep 19, 2017 | 76.13 | 76.30 | 75.06 | 75.57 | 472,551 | -0.40(-0.53%) |
Sep 18, 2017 | 75.21 | 76.18 | 75.21 | 75.97 | 609,476 | +0.95(+1.27%) |
Sep 15, 2017 | 74.85 | 75.07 | 74.27 | 75.02 | 708,030 | -0.21(-0.28%) |
Sep 14, 2017 | 75.28 | 75.89 | 74.73 | 75.23 | 602,481 | -0.18(-0.24%) |
Sep 13, 2017 | 75.63 | 76.27 | 75.33 | 75.41 | 881,623 | -0.22(-0.29%) |
Sep 12, 2017 | 74.94 | 75.75 | 74.24 | 75.63 | 641,781 | +0.83(+1.11%) |
Sep 11, 2017 | 73.42 | 75.41 | 73.42 | 74.80 | 1,303,902 | +1.95(+2.68%) |
Sep 08, 2017 | 72.39 | 72.98 | 71.80 | 72.85 | 656,375 | +0.61(+0.84%) |
Sep 07, 2017 | 72.35 | 72.98 | 72.13 | 72.24 | 1,138,545 | +0.12(+0.17%) |
Sep 06, 2017 | 72.10 | 72.70 | 71.10 | 72.12 | 720,641 | +0.14(+0.19%) |
Sep 05, 2017 | 72.22 | 72.49 | 71.02 | 71.98 | 808,640 | -0.68(-0.94%) |
Sep 01, 2017 | 72.63 | 73.05 | 72.20 | 72.66 | 652,684 | +0.18(+0.25%) |
Aug 31, 2017 | 71.92 | 72.60 | 71.81 | 72.48 | 534,081 | +0.48(+0.67%) |
Aug 30, 2017 | 71.50 | 72.24 | 71.31 | 72.00 | 615,033 | +0.48(+0.67%) |
Aug 29, 2017 | 70.72 | 71.91 | 70.52 | 71.52 | 334,675 | -0.16(-0.22%) |
Aug 28, 2017 | 72.00 | 72.14 | 71.19 | 71.68 | 492,754 | -0.13(-0.18%) |
Aug 25, 2017 | 72.23 | 73.37 | 71.69 | 71.81 | 590,070 | -0.22(-0.31%) |
Aug 24, 2017 | 71.66 | 72.15 | 71.35 | 72.03 | 467,986 | +0.50(+0.70%) |
Aug 23, 2017 | 71.12 | 72.00 | 71.03 | 71.53 | 439,304 | -0.11(-0.15%) |
Aug 22, 2017 | 70.39 | 71.85 | 70.27 | 71.64 | 616,759 | +1.37(+1.95%) |
Aug 21, 2017 | 69.58 | 70.60 | 69.48 | 70.27 | 630,449 | +0.53(+0.76%) |
Aug 18, 2017 | 69.04 | 69.81 | 68.78 | 69.74 | 485,739 | +0.42(+0.61%) |
Aug 17, 2017 | 70.35 | 70.66 | 69.26 | 69.32 | 655,067 | -1.50(-2.12%) |
Aug 16, 2017 | 70.43 | 71.48 | 70.13 | 70.82 | 896,612 | +0.52(+0.74%) |
Aug 15, 2017 | 70.34 | 70.55 | 69.36 | 70.30 | 598,029 | -0.06(-0.09%) |
Aug 14, 2017 | 69.45 | 70.43 | 69.07 | 70.36 | 851,108 | +1.69(+2.46%) |
Aug 11, 2017 | 67.68 | 68.96 | 67.39 | 68.67 | 712,433 | +0.70(+1.03%) |
Aug 10, 2017 | 69.50 | 69.82 | 67.42 | 67.97 | 1,132,948 | -1.89(-2.71%) |
Aug 09, 2017 | 69.11 | 70.30 | 68.54 | 69.86 | 1,131,584 | -0.08(-0.11%) |
Aug 08, 2017 | 70.14 | 70.67 | 69.53 | 69.94 | 973,166 | -0.68(-0.96%) |
Aug 07, 2017 | 71.05 | 71.40 | 70.06 | 70.62 | 1,561,011 | -0.69(-0.97%) |
Aug 04, 2017 | 69.95 | 71.53 | 69.52 | 71.31 | 1,562,141 | +1.51(+2.16%) |
Aug 03, 2017 | 69.51 | 70.00 | 66.75 | 69.80 | 4,305,523 | +5.78(+9.03%) |
Aug 02, 2017 | 65.60 | 65.67 | 63.46 | 64.02 | 2,117,251 | -1.45(-2.21%) |
Aug 01, 2017 | 64.54 | 65.67 | 64.44 | 65.47 | 715,475 | +1.02(+1.58%) |
Jul 31, 2017 | 65.16 | 65.43 | 63.84 | 64.45 | 612,649 | -0.40(-0.62%) |
Jul 28, 2017 | 64.49 | 65.10 | 63.95 | 64.85 | 649,442 | -0.02(-0.03%) |
Jul 27, 2017 | 65.50 | 66.09 | 63.72 | 64.87 | 701,153 | -0.11(-0.17%) |
Jul 26, 2017 | 65.10 | 65.44 | 64.68 | 64.98 | 560,084 | +0.05(+0.08%) |
Jul 25, 2017 | 64.44 | 65.43 | 63.99 | 64.93 | 576,660 | +0.48(+0.74%) |
Jul 24, 2017 | 63.76 | 64.49 | 63.41 | 64.45 | 448,465 | +0.68(+1.07%) |
Jul 21, 2017 | 64.27 | 64.27 | 63.59 | 63.77 | 506,897 | -0.66(-1.02%) |
Jul 20, 2017 | 64.64 | 64.82 | 64.00 | 64.43 | 350,644 | -0.03(-0.05%) |
Jul 19, 2017 | 64.08 | 64.53 | 63.80 | 64.46 | 513,480 | +0.70(+1.10%) |
Jul 18, 2017 | 63.80 | 64.09 | 63.39 | 63.76 | 341,793 | -0.27(-0.42%) |
Jul 17, 2017 | 64.58 | 64.58 | 63.65 | 64.03 | 541,815 | +1.14(+1.81%) |
Jul 14, 2017 | 63.63 | 63.63 | 62.19 | 62.89 | 674,232 | -0.74(-1.16%) |
Jul 13, 2017 | 64.55 | 64.81 | 63.31 | 63.63 | 512,581 | -0.84(-1.30%) |
Jul 12, 2017 | 63.47 | 64.77 | 63.13 | 64.47 | 691,614 | +1.55(+2.46%) |
Jul 11, 2017 | 62.28 | 63.11 | 61.81 | 62.92 | 597,537 | +0.65(+1.04%) |
Jul 10, 2017 | 62.77 | 63.05 | 62.04 | 62.27 | 581,581 | -0.27(-0.43%) |
Jul 07, 2017 | 61.48 | 62.56 | 61.33 | 62.54 | 624,700 | +1.27(+2.07%) |
Jul 06, 2017 | 61.50 | 62.10 | 60.93 | 61.27 | 768,389 | -0.78(-1.26%) |
Jul 05, 2017 | 61.39 | 62.07 | 61.17 | 62.05 | 746,849 | +0.89(+1.46%) |
Jul 03, 2017 | 61.63 | 61.79 | 60.43 | 61.16 | 456,941 | -0.11(-0.18%) |
Jun 30, 2017 | 61.78 | 62.42 | 61.08 | 61.27 | 1,232,749 | -0.50(-0.81%) |
Jun 29, 2017 | 63.97 | 64.25 | 61.21 | 61.77 | 1,221,434 | -2.36(-3.68%) |
Jun 28, 2017 | 64.91 | 65.04 | 63.64 | 64.13 | 693,857 | -0.34(-0.53%) |
Jun 27, 2017 | 65.75 | 66.50 | 64.45 | 64.47 | 880,133 | -1.58(-2.39%) |
Jun 26, 2017 | 66.79 | 67.09 | 65.75 | 66.05 | 925,937 | -0.45(-0.68%) |
Jun 23, 2017 | 65.73 | 66.52 | 65.51 | 66.50 | 1,091,866 | +0.78(+1.19%) |
Jun 22, 2017 | 65.22 | 66.10 | 64.87 | 65.72 | 1,147,558 | +0.78(+1.20%) |
Jun 21, 2017 | 63.40 | 65.52 | 63.37 | 64.94 | 1,507,547 | +2.05(+3.26%) |
Jun 20, 2017 | 63.66 | 63.99 | 62.64 | 62.89 | 1,176,068 | -0.89(-1.40%) |
Jun 19, 2017 | 62.61 | 64.11 | 62.49 | 63.78 | 1,454,627 | +1.73(+2.79%) |
Jun 16, 2017 | 61.62 | 62.23 | 61.26 | 62.05 | 1,139,199 | +0.25(+0.40%) |
Jun 15, 2017 | 61.23 | 62.15 | 60.75 | 61.80 | 733,024 | -0.32(-0.52%) |
Jun 14, 2017 | 62.37 | 62.94 | 61.12 | 62.12 | 942,781 | -0.03(-0.05%) |
Jun 13, 2017 | 62.66 | 63.68 | 61.04 | 62.15 | 1,930,997 | +1.93(+3.20%) |
Jun 12, 2017 | 58.92 | 60.40 | 57.25 | 60.22 | 1,803,423 | -0.08(-0.13%) |
Jun 09, 2017 | 63.41 | 64.58 | 58.89 | 60.30 | 1,680,412 | -2.89(-4.57%) |
Jun 08, 2017 | 62.09 | 63.27 | 61.60 | 63.19 | 687,226 | +1.27(+2.05%) |
Jun 07, 2017 | 62.05 | 62.76 | 61.25 | 61.92 | 600,246 | -0.05(-0.08%) |
Jun 06, 2017 | 61.96 | 62.97 | 61.80 | 61.97 | 826,445 | -0.38(-0.61%) |
Jun 05, 2017 | 62.50 | 63.34 | 62.31 | 62.35 | 687,346 | -0.33(-0.53%) |
Jun 02, 2017 | 62.37 | 63.00 | 62.02 | 62.68 | 650,747 | +0.25(+0.40%) |
Jun 01, 2017 | 62.03 | 62.64 | 61.44 | 62.43 | 1,516,831 | +0.42(+0.68%) |
May 31, 2017 | 62.68 | 63.00 | 61.69 | 62.01 | 941,457 | -0.51(-0.82%) |
May 30, 2017 | 63.27 | 63.65 | 62.00 | 62.52 | 909,501 | -1.04(-1.64%) |
May 26, 2017 | 63.86 | 64.89 | 63.05 | 63.56 | 1,204,778 | -0.59(-0.92%) |
May 25, 2017 | 62.00 | 66.86 | 61.77 | 64.15 | 3,426,476 | +2.19(+3.53%) |
May 24, 2017 | 60.97 | 62.04 | 60.85 | 61.96 | 2,070,219 | +1.74(+2.89%) |
May 23, 2017 | 60.44 | 60.65 | 59.80 | 60.22 | 538,825 | -0.22(-0.36%) |
May 22, 2017 | 60.21 | 60.91 | 59.50 | 60.44 | 1,249,837 | +0.10(+0.17%) |
May 19, 2017 | 60.00 | 60.89 | 59.47 | 60.34 | 1,130,257 | +0.65(+1.09%) |
May 18, 2017 | 59.88 | 60.91 | 59.61 | 59.69 | 986,763 | -0.54(-0.90%) |
May 17, 2017 | 60.75 | 61.34 | 60.17 | 60.23 | 1,173,088 | -1.75(-2.82%) |
May 16, 2017 | 61.93 | 62.79 | 61.35 | 61.98 | 1,175,798 | +0.05(+0.08%) |
May 15, 2017 | 60.85 | 62.42 | 60.75 | 61.93 | 2,587,005 | +1.21(+1.99%) |
May 12, 2017 | 60.37 | 60.98 | 60.02 | 60.72 | 641,665 | +0.41(+0.68%) |
May 11, 2017 | 60.45 | 61.00 | 60.00 | 60.31 | 1,079,343 | -0.17(-0.28%) |
May 10, 2017 | 59.92 | 60.75 | 59.42 | 60.48 | 717,805 | +0.40(+0.67%) |
May 09, 2017 | 60.10 | 61.22 | 59.83 | 60.08 | 1,975,935 | +0.03(+0.05%) |
May 08, 2017 | 59.53 | 60.55 | 59.44 | 60.05 | 2,400,977 | -0.39(-0.65%) |
May 05, 2017 | 58.23 | 60.75 | 57.99 | 60.44 | 2,228,502 | +2.39(+4.12%) |
May 04, 2017 | 61.89 | 63.34 | 57.65 | 58.05 | 5,166,314 | +3.35(+6.12%) |
May 03, 2017 | 54.48 | 55.12 | 54.21 | 54.70 | 1,913,505 | -0.08(-0.15%) |
May 02, 2017 | 54.16 | 54.84 | 53.65 | 54.78 | 1,203,102 | +0.67(+1.24%) |