Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 74.40 | 77.51 | 74.40 | 75.47 | 359,735 | +0.72(+0.96%) |
Apr 27, 2018 | 74.66 | 75.78 | 72.80 | 74.75 | 812,400 | +1.04(+1.42%) |
Apr 26, 2018 | 78.41 | 79.57 | 72.83 | 73.71 | 355,951 | -4.63(-5.90%) |
Apr 25, 2018 | 83.03 | 83.07 | 77.35 | 78.33 | 373,098 | -4.67(-5.63%) |
Apr 24, 2018 | 82.35 | 83.94 | 82.35 | 83.01 | 58,854 | +0.07(+0.08%) |
Apr 23, 2018 | 82.55 | 83.71 | 82.48 | 82.94 | 74,683 | +0.35(+0.42%) |
Apr 20, 2018 | 84.37 | 84.86 | 81.96 | 82.58 | 167,026 | -2.09(-2.47%) |
Apr 19, 2018 | 84.04 | 85.27 | 82.85 | 84.68 | 130,258 | +0.40(+0.48%) |
Apr 18, 2018 | 85.57 | 86.95 | 84.11 | 84.27 | 139,411 | -0.87(-1.02%) |
Apr 17, 2018 | 82.69 | 85.26 | 82.69 | 85.15 | 98,755 | +2.61(+3.16%) |
Apr 16, 2018 | 83.85 | 83.85 | 82.08 | 82.54 | 88,079 | -1.21(-1.44%) |
Apr 13, 2018 | 85.47 | 85.47 | 83.04 | 83.74 | 65,807 | -1.38(-1.62%) |
Apr 12, 2018 | 84.91 | 85.70 | 83.99 | 85.12 | 100,025 | +0.33(+0.39%) |
Apr 11, 2018 | 84.87 | 85.74 | 84.79 | 84.79 | 126,012 | -0.19(-0.23%) |
Apr 10, 2018 | 84.19 | 85.26 | 83.60 | 84.98 | 93,430 | +1.39(+1.67%) |
Apr 09, 2018 | 84.21 | 85.78 | 83.52 | 83.59 | 55,626 | -0.82(-0.97%) |
Apr 06, 2018 | 85.18 | 85.50 | 83.38 | 84.41 | 89,623 | -1.24(-1.45%) |
Apr 05, 2018 | 85.57 | 86.43 | 85.12 | 85.64 | 259,936 | +0.76(+0.89%) |
Apr 04, 2018 | 85.22 | 85.26 | 83.52 | 84.89 | 174,778 | -0.38(-0.45%) |
Apr 03, 2018 | 84.87 | 85.92 | 83.16 | 85.27 | 208,400 | +0.72(+0.85%) |
Apr 02, 2018 | 83.74 | 84.96 | 83.18 | 84.55 | 76,514 | +0.48(+0.57%) |
Mar 29, 2018 | 84.07 | 84.07 | 84.07 | 0 | +0.80(+0.96%) | |
Mar 28, 2018 | 84.84 | 84.84 | 83.18 | 83.27 | 79,365 | -0.84(-1.00%) |
Mar 27, 2018 | 84.64 | 86.26 | 83.40 | 84.11 | 135,374 | -0.45(-0.53%) |
Mar 26, 2018 | 83.86 | 84.80 | 83.25 | 84.56 | 121,177 | +1.81(+2.18%) |
Mar 23, 2018 | 83.68 | 85.05 | 82.74 | 82.76 | 141,423 | -0.92(-1.10%) |
Mar 22, 2018 | 84.52 | 85.01 | 82.93 | 83.67 | 155,007 | -1.35(-1.59%) |
Mar 21, 2018 | 82.81 | 86.55 | 82.43 | 85.03 | 368,154 | +2.49(+3.02%) |
Mar 20, 2018 | 83.39 | 83.78 | 82.44 | 82.54 | 249,906 | -1.14(-1.37%) |
Mar 19, 2018 | 84.89 | 84.89 | 83.12 | 83.68 | 76,264 | -1.11(-1.30%) |
Mar 16, 2018 | 85.15 | 85.52 | 84.31 | 84.79 | 135,911 | -0.09(-0.10%) |
Mar 15, 2018 | 84.84 | 85.64 | 83.89 | 84.87 | 148,596 | -0.36(-0.42%) |
Mar 14, 2018 | 85.37 | 86.84 | 84.48 | 85.23 | 241,360 | -0.40(-0.46%) |
Mar 13, 2018 | 87.54 | 87.54 | 85.09 | 85.63 | 314,214 | -1.79(-2.05%) |
Mar 12, 2018 | 86.26 | 88.27 | 86.26 | 87.42 | 454,214 | +2.41(+2.83%) |
Mar 09, 2018 | 83.90 | 88.17 | 83.33 | 85.01 | 302,490 | +1.37(+1.64%) |
Mar 08, 2018 | 83.62 | 84.08 | 83.00 | 83.64 | 124,822 | +0.04(+0.05%) |
Mar 07, 2018 | 81.93 | 83.60 | 227,145 | -0.19(-0.22%) | ||
Mar 06, 2018 | 84.55 | 85.21 | 83.38 | 83.79 | 276,675 | +0.20(+0.24%) |
Mar 05, 2018 | 83.48 | 84.67 | 82.78 | 83.59 | 271,945 | -0.67(-0.79%) |
Mar 02, 2018 | 86.12 | 86.12 | 81.80 | 84.26 | 435,165 | -2.65(-3.05%) |
Mar 01, 2018 | 88.55 | 88.55 | 86.75 | 86.91 | 396,899 | -1.17(-1.33%) |
Feb 28, 2018 | 88.69 | 89.02 | 86.81 | 88.07 | 259,449 | -0.33(-0.38%) |
Feb 27, 2018 | 88.80 | 89.38 | 87.78 | 88.41 | 326,826 | -0.27(-0.31%) |
Feb 26, 2018 | 89.31 | 89.44 | 87.86 | 88.68 | 253,973 | +0.61(+0.69%) |
Feb 23, 2018 | 88.01 | 88.53 | 87.30 | 88.07 | 307,809 | +0.39(+0.44%) |
Feb 22, 2018 | 86.05 | 88.38 | 85.52 | 87.69 | 461,127 | +2.01(+2.34%) |
Feb 21, 2018 | 84.74 | 87.51 | 84.15 | 85.68 | 249,569 | +0.99(+1.17%) |
Feb 20, 2018 | 85.65 | 85.93 | 83.75 | 84.69 | 547,742 | +0.67(+0.80%) |
Feb 16, 2018 | 84.02 | 84.02 | 84.02 | 0 | +1.67(+2.03%) | |
Feb 15, 2018 | 79.33 | 83.06 | 79.33 | 82.34 | 568,118 | +3.86(+4.92%) |
Feb 14, 2018 | 74.53 | 78.64 | 74.53 | 78.48 | 419,037 | +3.16(+4.20%) |
Feb 13, 2018 | 74.87 | 75.44 | 73.84 | 75.32 | 155,151 | +0.32(+0.43%) |
Feb 12, 2018 | 74.56 | 76.00 | 73.15 | 75.00 | 226,297 | +1.15(+1.56%) |
Feb 09, 2018 | 75.00 | 75.25 | 71.14 | 73.85 | 363,015 | -0.48(-0.65%) |
Feb 08, 2018 | 77.67 | 77.87 | 74.29 | 74.33 | 251,078 | -3.01(-3.90%) |
Feb 07, 2018 | 79.59 | 80.19 | 77.24 | 77.34 | 288,117 | -1.47(-1.87%) |
Feb 06, 2018 | 72.65 | 79.30 | 72.65 | 78.82 | 343,218 | +2.51(+3.29%) |
Feb 05, 2018 | 77.76 | 77.76 | 75.02 | 76.30 | 169,438 | -2.21(-2.81%) |
Feb 02, 2018 | 80.43 | 80.86 | 77.87 | 78.51 | 485,056 | -2.94(-3.60%) |
Feb 01, 2018 | 84.52 | 84.61 | 81.03 | 81.45 | 314,427 | -3.07(-3.63%) |
Jan 31, 2018 | 83.32 | 85.70 | 82.94 | 84.52 | 325,876 | +2.19(+2.66%) |
Jan 30, 2018 | 81.76 | 83.25 | 80.45 | 82.33 | 257,168 | +0.25(+0.30%) |
Jan 29, 2018 | 83.22 | 83.31 | 81.91 | 82.08 | 190,041 | -1.92(-2.28%) |
Jan 26, 2018 | 84.11 | 85.40 | 83.74 | 83.99 | 156,656 | -0.05(-0.06%) |
Jan 25, 2018 | 84.11 | 85.71 | 83.99 | 84.04 | 315,579 | +0.02(+0.03%) |
Jan 24, 2018 | 83.92 | 86.74 | 83.78 | 84.02 | 619,146 | +0.32(+0.38%) |
Jan 23, 2018 | 88.03 | 88.93 | 83.48 | 83.70 | 464,924 | -4.66(-5.27%) |
Jan 22, 2018 | 88.07 | 89.15 | 88.04 | 88.35 | 218,694 | -0.23(-0.26%) |
Jan 19, 2018 | 90.95 | 90.95 | 88.28 | 88.59 | 469,659 | -1.91(-2.11%) |
Jan 18, 2018 | 91.10 | 91.72 | 90.36 | 90.50 | 264,749 | +0.09(+0.09%) |
Jan 17, 2018 | 90.24 | 91.71 | 89.99 | 90.41 | 328,498 | +0.48(+0.53%) |
Jan 16, 2018 | 89.46 | 90.36 | 89.46 | 89.94 | 286,655 | +0.78(+0.87%) |
Jan 12, 2018 | 89.16 | 89.16 | 89.16 | 0 | +0.62(+0.69%) | |
Jan 11, 2018 | 86.91 | 88.86 | 86.91 | 88.54 | 320,057 | +1.72(+1.98%) |
Jan 10, 2018 | 86.82 | 252,487 | -1.14(-1.29%) | |||
Jan 09, 2018 | 87.58 | 88.70 | 87.22 | 87.96 | 195,872 | -0.12(-0.14%) |
Jan 08, 2018 | 89.96 | 89.96 | 87.63 | 88.08 | 339,694 | -2.30(-2.55%) |
Jan 05, 2018 | 90.18 | 90.67 | 89.16 | 90.39 | 529,630 | +0.67(+0.75%) |
Jan 04, 2018 | 90.86 | 91.77 | 89.41 | 89.72 | 377,996 | -1.19(-1.31%) |
Jan 03, 2018 | 90.96 | 91.43 | 89.94 | 90.91 | 174,506 | -0.15(-0.16%) |
Jan 02, 2018 | 91.13 | 91.13 | 90.41 | 91.06 | 186,903 | +0.83(+0.91%) |
Dec 29, 2017 | 90.23 | 90.23 | 90.23 | 0 | -0.09(-0.10%) | |
Dec 28, 2017 | 90.84 | 92.06 | 90.09 | 90.32 | 255,696 | -0.46(-0.51%) |
Dec 27, 2017 | 91.15 | 91.71 | 90.77 | 90.78 | 186,537 | -0.28(-0.31%) |
Dec 26, 2017 | 90.99 | 91.27 | 90.37 | 91.06 | 292,874 | -0.12(-0.14%) |
Dec 22, 2017 | 90.92 | 91.51 | 90.70 | 91.19 | 228,819 | +0.26(+0.29%) |
Dec 21, 2017 | 91.32 | 91.32 | 90.17 | 90.92 | 253,815 | -0.33(-0.36%) |
Dec 20, 2017 | 91.81 | 92.10 | 90.21 | 91.25 | 201,476 | -0.19(-0.21%) |
Dec 19, 2017 | 91.08 | 93.42 | 90.55 | 91.45 | 409,561 | +1.04(+1.15%) |
Dec 18, 2017 | 89.90 | 91.10 | 89.39 | 90.40 | 178,198 | +1.34(+1.50%) |
Dec 15, 2017 | 90.49 | 90.67 | 89.06 | 89.06 | 194,862 | -1.08(-1.20%) |
Dec 14, 2017 | 92.06 | 92.30 | 89.98 | 90.15 | 396,733 | -1.92(-2.08%) |
Dec 13, 2017 | 93.92 | 94.92 | 91.90 | 92.06 | 489,631 | -2.09(-2.22%) |
Dec 12, 2017 | 93.74 | 94.91 | 93.44 | 94.16 | 258,121 | +0.53(+0.57%) |
Dec 11, 2017 | 91.98 | 94.28 | 91.61 | 93.63 | 303,085 | +1.14(+1.24%) |
Dec 08, 2017 | 92.51 | 93.25 | 89.56 | 92.48 | 521,782 | +3.01(+3.37%) |
Dec 07, 2017 | 87.60 | 90.22 | 86.63 | 89.47 | 287,446 | +1.51(+1.72%) |
Dec 06, 2017 | 82.69 | 88.82 | 82.54 | 87.96 | 500,107 | +5.21(+6.30%) |
Dec 05, 2017 | 81.55 | 83.08 | 81.41 | 82.75 | 189,628 | +1.38(+1.69%) |
Dec 04, 2017 | 80.85 | 82.12 | 80.85 | 81.37 | 221,364 | +1.04(+1.30%) |
Dec 01, 2017 | 79.85 | 80.59 | 78.75 | 80.33 | 268,732 | +1.26(+1.60%) |
Nov 30, 2017 | 80.52 | 80.68 | 78.41 | 79.07 | 359,354 | -1.41(-1.75%) |
Nov 29, 2017 | 79.89 | 81.06 | 79.88 | 80.47 | 369,792 | +0.62(+0.78%) |
Nov 28, 2017 | 81.76 | 82.52 | 79.39 | 79.85 | 445,077 | -2.06(-2.51%) |
Nov 27, 2017 | 81.02 | 84.45 | 81.00 | 81.91 | 426,844 | +0.00(+0.00%) |
Nov 24, 2017 | 78.11 | 82.34 | 76.74 | 81.91 | 431,950 | +4.29(+5.53%) |
Nov 22, 2017 | 79.25 | 79.42 | 77.22 | 77.62 | 730,671 | +2.34(+3.10%) |
Nov 21, 2017 | 77.09 | 79.31 | 75.09 | 75.28 | 487,200 | -1.81(-2.35%) |
Nov 20, 2017 | 74.36 | 79.80 | 73.97 | 77.10 | 958,041 | -3.39(-4.21%) |
Nov 17, 2017 | 83.71 | 84.10 | 78.32 | 80.48 | 721,387 | -3.13(-3.74%) |
Nov 16, 2017 | 81.76 | 85.44 | 79.66 | 83.61 | 738,797 | +4.80(+6.09%) |
Nov 15, 2017 | 74.52 | 79.81 | 71.90 | 78.82 | 1,546,983 | +2.81(+3.70%) |
Nov 14, 2017 | 87.93 | 87.97 | 75.38 | 76.00 | 1,625,771 | -12.74(-14.35%) |
Nov 13, 2017 | 90.70 | 91.56 | 88.21 | 88.74 | 601,962 | -2.50(-2.74%) |
Nov 10, 2017 | 93.83 | 94.76 | 90.60 | 91.24 | 258,627 | -3.00(-3.18%) |
Nov 09, 2017 | 96.26 | 96.26 | 93.54 | 94.24 | 413,898 | -2.59(-2.68%) |
Nov 08, 2017 | 93.89 | 96.83 | 93.66 | 96.83 | 273,790 | +4.00(+4.31%) |
Nov 07, 2017 | 95.78 | 95.88 | 92.36 | 92.83 | 152,889 | -3.17(-3.30%) |
Nov 06, 2017 | 92.61 | 96.12 | 91.96 | 96.00 | 126,573 | +3.85(+4.17%) |
Nov 03, 2017 | 93.53 | 94.04 | 90.51 | 92.15 | 401,953 | -1.07(-1.15%) |
Nov 02, 2017 | 94.41 | 95.31 | 91.50 | 93.23 | 563,128 | -0.76(-0.80%) |
Nov 01, 2017 | 97.61 | 98.39 | 93.83 | 93.98 | 754,598 | -4.06(-4.15%) |
Oct 31, 2017 | 99.08 | 99.93 | 96.89 | 98.05 | 342,289 | -1.04(-1.05%) |
Oct 30, 2017 | 102.24 | 102.53 | 98.93 | 99.09 | 185,566 | -3.69(-3.59%) |
Oct 27, 2017 | 105.07 | 105.78 | 101.61 | 102.78 | 437,988 | -2.06(-1.97%) |
Oct 26, 2017 | 104.87 | 105.14 | 103.95 | 104.85 | 223,165 | +0.44(+0.42%) |
Oct 25, 2017 | 104.96 | 105.79 | 102.89 | 104.41 | 333,116 | -0.01(-0.01%) |
Oct 24, 2017 | 105.22 | 105.90 | 102.65 | 104.42 | 566,906 | -1.06(-1.00%) |
Oct 23, 2017 | 98.17 | 105.98 | 98.17 | 105.48 | 604,716 | +8.14(+8.37%) |
Oct 20, 2017 | 96.55 | 97.33 | 96.22 | 97.33 | 377,841 | +0.85(+0.88%) |
Oct 19, 2017 | 96.25 | 96.80 | 95.22 | 96.48 | 148,243 | -0.55(-0.56%) |
Oct 18, 2017 | 98.44 | 99.54 | 96.52 | 97.03 | 377,954 | -0.98(-1.00%) |
Oct 17, 2017 | 98.99 | 99.24 | 97.36 | 98.01 | 305,036 | -0.95(-0.96%) |
Oct 16, 2017 | 98.38 | 99.54 | 97.28 | 98.96 | 357,359 | +0.23(+0.23%) |
Oct 13, 2017 | 96.55 | 98.84 | 95.51 | 98.73 | 501,237 | +2.19(+2.27%) |
Oct 12, 2017 | 96.07 | 96.92 | 94.72 | 96.55 | 266,668 | +0.59(+0.62%) |
Oct 11, 2017 | 96.55 | 98.36 | 95.41 | 95.95 | 312,950 | -0.30(-0.32%) |
Oct 10, 2017 | 94.22 | 96.26 | 94.12 | 96.26 | 138,941 | +2.29(+2.44%) |
Oct 09, 2017 | 95.64 | 96.12 | 93.80 | 93.97 | 235,092 | -1.25(-1.31%) |
Oct 06, 2017 | 95.00 | 96.48 | 94.69 | 95.21 | 209,401 | -0.33(-0.34%) |
Oct 05, 2017 | 96.13 | 96.42 | 95.31 | 95.54 | 474,805 | -0.30(-0.31%) |
Oct 04, 2017 | 95.88 | 97.01 | 95.45 | 95.84 | 449,678 | +0.44(+0.47%) |
Oct 03, 2017 | 93.82 | 95.68 | 93.39 | 95.39 | 475,339 | +2.12(+2.27%) |
Oct 02, 2017 | 91.00 | 93.95 | 90.65 | 93.28 | 357,571 | +1.90(+2.08%) |
Sep 29, 2017 | 88.53 | 91.66 | 87.87 | 91.38 | 293,238 | +3.57(+4.06%) |
Sep 28, 2017 | 85.63 | 88.23 | 85.63 | 87.81 | 291,327 | +2.37(+2.78%) |
Sep 27, 2017 | 87.01 | 87.44 | 84.85 | 85.43 | 310,614 | -1.23(-1.42%) |
Sep 26, 2017 | 86.35 | 87.04 | 85.45 | 86.66 | 130,542 | +0.23(+0.27%) |
Sep 25, 2017 | 88.74 | 88.74 | 84.73 | 86.43 | 415,462 | -2.30(-2.60%) |
Sep 22, 2017 | 84.00 | 89.03 | 83.68 | 88.74 | 454,615 | +4.64(+5.52%) |
Sep 21, 2017 | 82.44 | 84.36 | 81.77 | 84.10 | 213,268 | +1.81(+2.20%) |
Sep 20, 2017 | 82.04 | 82.53 | 81.72 | 82.29 | 247,665 | +0.41(+0.50%) |
Sep 19, 2017 | 80.93 | 82.23 | 80.52 | 81.88 | 199,055 | +0.75(+0.92%) |
Sep 18, 2017 | 80.68 | 81.77 | 80.47 | 81.13 | 389,228 | +0.19(+0.24%) |
Sep 15, 2017 | 79.99 | 81.30 | 79.01 | 80.93 | 268,220 | +0.39(+0.48%) |
Sep 14, 2017 | 80.34 | 81.21 | 79.53 | 80.54 | 263,941 | -0.18(-0.22%) |
Sep 13, 2017 | 79.68 | 81.18 | 79.42 | 80.72 | 177,917 | +1.44(+1.82%) |
Sep 12, 2017 | 79.88 | 81.08 | 77.99 | 79.28 | 231,003 | -0.47(-0.59%) |
Sep 11, 2017 | 80.79 | 82.34 | 79.42 | 79.75 | 228,331 | -1.11(-1.38%) |
Sep 08, 2017 | 81.80 | 81.98 | 78.84 | 80.86 | 267,022 | -1.66(-2.01%) |
Sep 07, 2017 | 82.69 | 83.38 | 81.86 | 82.52 | 93,808 | -0.07(-0.08%) |
Sep 06, 2017 | 83.94 | 83.94 | 82.09 | 82.59 | 213,971 | -1.09(-1.30%) |
Sep 05, 2017 | 83.18 | 84.71 | 83.18 | 83.68 | 146,622 | +0.82(+0.99%) |
Sep 01, 2017 | 81.21 | 84.87 | 80.99 | 82.86 | 224,156 | +2.03(+2.51%) |
Aug 31, 2017 | 81.51 | 82.54 | 80.13 | 80.83 | 358,772 | -0.16(-0.20%) |
Aug 30, 2017 | 82.19 | 82.19 | 79.74 | 81.00 | 395,209 | -1.30(-1.58%) |
Aug 29, 2017 | 83.46 | 83.55 | 81.24 | 82.30 | 247,801 | -1.66(-1.98%) |
Aug 28, 2017 | 83.10 | 84.21 | 81.29 | 83.96 | 225,234 | +1.53(+1.85%) |
Aug 25, 2017 | 81.68 | 84.17 | 81.44 | 82.43 | 451,883 | +1.07(+1.31%) |
Aug 24, 2017 | 79.14 | 83.11 | 78.81 | 81.36 | 404,122 | +2.02(+2.54%) |
Aug 23, 2017 | 76.55 | 80.12 | 76.55 | 79.35 | 267,035 | +2.47(+3.21%) |
Aug 22, 2017 | 75.42 | 77.31 | 74.00 | 76.88 | 150,534 | +1.66(+2.20%) |
Aug 21, 2017 | 75.99 | 75.99 | 74.80 | 75.22 | 205,300 | -0.71(-0.93%) |
Aug 18, 2017 | 73.66 | 76.30 | 73.60 | 75.93 | 106,068 | +2.17(+2.95%) |
Aug 17, 2017 | 73.92 | 74.92 | 73.13 | 73.75 | 106,923 | -0.26(-0.35%) |
Aug 16, 2017 | 75.20 | 75.52 | 73.60 | 74.01 | 147,981 | -0.82(-1.09%) |
Aug 15, 2017 | 75.51 | 75.60 | 72.52 | 74.83 | 280,570 | -0.40(-0.53%) |
Aug 14, 2017 | 69.50 | 75.42 | 68.91 | 75.23 | 524,414 | +8.78(+13.21%) |
Aug 11, 2017 | 65.26 | 67.02 | 64.99 | 66.45 | 206,996 | +0.88(+1.34%) |
Aug 10, 2017 | 64.38 | 67.26 | 64.38 | 65.57 | 202,857 | -0.34(-0.52%) |
Aug 09, 2017 | 67.83 | 68.21 | 65.88 | 65.91 | 134,018 | -2.14(-3.15%) |
Aug 08, 2017 | 68.15 | 68.72 | 67.87 | 68.05 | 133,479 | -0.09(-0.13%) |
Aug 07, 2017 | 68.63 | 68.90 | 67.95 | 68.14 | 94,084 | -0.34(-0.50%) |
Aug 04, 2017 | 68.73 | 68.76 | 67.78 | 68.48 | 110,738 | -0.14(-0.20%) |
Aug 03, 2017 | 67.98 | 68.86 | 67.86 | 68.62 | 159,128 | +0.34(+0.50%) |
Aug 02, 2017 | 68.28 | 68.73 | 67.36 | 68.28 | 88,347 | +0.05(+0.07%) |
Aug 01, 2017 | 67.94 | 69.03 | 67.69 | 68.23 | 257,295 | +0.64(+0.94%) |
Jul 31, 2017 | 68.71 | 69.06 | 67.08 | 67.60 | 300,426 | -0.98(-1.43%) |
Jul 28, 2017 | 68.58 | 68.98 | 67.91 | 68.58 | 103,798 | +0.01(+0.01%) |
Jul 27, 2017 | 69.36 | 69.61 | 68.26 | 68.57 | 80,588 | -0.69(-0.99%) |
Jul 26, 2017 | 69.21 | 69.46 | 68.23 | 69.25 | 145,374 | +0.20(+0.29%) |
Jul 25, 2017 | 68.97 | 69.87 | 67.86 | 69.05 | 127,292 | +0.52(+0.76%) |
Jul 24, 2017 | 68.52 | 69.00 | 67.76 | 68.53 | 136,237 | +0.18(+0.26%) |
Jul 21, 2017 | 67.22 | 68.36 | 67.22 | 68.35 | 207,864 | +1.00(+1.48%) |
Jul 20, 2017 | 68.40 | 69.08 | 66.91 | 67.35 | 378,873 | -0.76(-1.11%) |
Jul 19, 2017 | 67.27 | 68.52 | 65.42 | 68.11 | 384,143 | +1.14(+1.71%) |
Jul 18, 2017 | 70.09 | 70.09 | 66.86 | 66.96 | 395,723 | -3.11(-4.44%) |
Jul 17, 2017 | 70.34 | 70.85 | 69.68 | 70.08 | 406,065 | -0.05(-0.08%) |
Jul 14, 2017 | 70.24 | 70.80 | 68.93 | 70.13 | 206,237 | -0.10(-0.14%) |
Jul 13, 2017 | 70.08 | 71.17 | 69.74 | 70.24 | 268,009 | +0.16(+0.22%) |
Jul 12, 2017 | 69.68 | 70.18 | 68.67 | 70.08 | 455,389 | +0.87(+1.26%) |
Jul 11, 2017 | 70.06 | 70.06 | 67.98 | 69.21 | 145,444 | -0.76(-1.08%) |
Jul 10, 2017 | 70.34 | 70.77 | 69.71 | 69.96 | 93,405 | -0.23(-0.33%) |
Jul 07, 2017 | 70.38 | 71.03 | 69.47 | 70.20 | 103,585 | -0.03(-0.04%) |
Jul 06, 2017 | 71.12 | 72.37 | 69.67 | 70.23 | 209,530 | -1.12(-1.57%) |
Jul 05, 2017 | 72.42 | 72.42 | 70.48 | 71.35 | 314,546 | -1.20(-1.65%) |
Jul 03, 2017 | 71.99 | 73.19 | 71.87 | 72.55 | 152,609 | +0.76(+1.06%) |
Jun 30, 2017 | 70.32 | 72.03 | 70.01 | 71.78 | 340,102 | +1.69(+2.41%) |
Jun 29, 2017 | 69.84 | 70.36 | 69.02 | 70.09 | 339,891 | +0.40(+0.58%) |
Jun 28, 2017 | 68.59 | 69.96 | 68.48 | 69.69 | 184,465 | +1.15(+1.68%) |
Jun 27, 2017 | 68.62 | 69.24 | 67.51 | 68.54 | 202,579 | -0.44(-0.64%) |
Jun 26, 2017 | 69.45 | 69.92 | 67.94 | 68.98 | 273,298 | +0.30(+0.43%) |
Jun 23, 2017 | 68.74 | 69.17 | 67.74 | 68.69 | 188,512 | -0.19(-0.28%) |
Jun 22, 2017 | 67.81 | 69.27 | 66.96 | 68.88 | 414,988 | +1.35(+1.99%) |
Jun 21, 2017 | 65.81 | 68.90 | 64.63 | 67.53 | 2,286,869 | -2.53(-3.61%) |
Jun 20, 2017 | 68.51 | 70.37 | 67.53 | 70.06 | 692,145 | +1.71(+2.49%) |
Jun 19, 2017 | 67.74 | 69.67 | 67.35 | 68.36 | 634,329 | +0.77(+1.14%) |
Jun 16, 2017 | 67.39 | 68.10 | 66.77 | 67.59 | 409,455 | +0.22(+0.32%) |
Jun 15, 2017 | 67.63 | 67.88 | 66.40 | 67.37 | 676,951 | -0.60(-0.88%) |
Jun 14, 2017 | 68.20 | 68.91 | 66.96 | 67.97 | 1,199,813 | -0.59(-0.86%) |
Jun 13, 2017 | 71.57 | 71.64 | 68.33 | 68.56 | 1,559,521 | -2.47(-3.48%) |
Jun 12, 2017 | 71.13 | 72.80 | 70.52 | 71.03 | 400,382 | -0.30(-0.41%) |
Jun 09, 2017 | 71.85 | 72.03 | 70.48 | 71.33 | 207,555 | -0.63(-0.88%) |
Jun 08, 2017 | 72.14 | 73.97 | 70.53 | 71.96 | 254,178 | -0.24(-0.33%) |
Jun 07, 2017 | 74.66 | 75.08 | 72.13 | 72.19 | 334,885 | -1.98(-2.68%) |
Jun 06, 2017 | 74.53 | 74.95 | 73.04 | 74.18 | 199,786 | -0.41(-0.55%) |
Jun 05, 2017 | 70.64 | 75.59 | 69.55 | 74.59 | 448,832 | +3.85(+5.44%) |
Jun 02, 2017 | 68.12 | 71.13 | 68.09 | 70.74 | 355,328 | +1.88(+2.74%) |
Jun 01, 2017 | 69.03 | 69.41 | 67.45 | 68.86 | 157,741 | -0.25(-0.36%) |
May 31, 2017 | 68.82 | 69.63 | 68.14 | 69.11 | 181,721 | +0.29(+0.43%) |
May 30, 2017 | 69.14 | 69.51 | 67.26 | 68.81 | 137,275 | -0.08(-0.12%) |
May 26, 2017 | 68.15 | 69.51 | 67.74 | 68.90 | 105,238 | +0.86(+1.26%) |
May 25, 2017 | 67.44 | 68.29 | 66.99 | 68.04 | 33,087 | +0.97(+1.44%) |
May 24, 2017 | 66.19 | 67.79 | 65.53 | 67.07 | 76,429 | +0.83(+1.25%) |
May 23, 2017 | 66.19 | 67.24 | 65.81 | 66.25 | 73,204 | +0.36(+0.54%) |
May 22, 2017 | 67.38 | 67.48 | 65.35 | 65.89 | 68,338 | -0.75(-1.12%) |
May 19, 2017 | 64.84 | 67.85 | 64.61 | 66.64 | 261,021 | +1.84(+2.84%) |
May 18, 2017 | 67.37 | 67.37 | 64.29 | 64.80 | 275,143 | -3.17(-4.66%) |
May 17, 2017 | 68.40 | 68.89 | 66.89 | 67.97 | 58,507 | -1.32(-1.91%) |
May 16, 2017 | 68.46 | 69.82 | 68.46 | 69.29 | 147,070 | +0.97(+1.41%) |
May 15, 2017 | 67.20 | 69.07 | 66.43 | 68.33 | 93,699 | +1.20(+1.78%) |
May 12, 2017 | 70.31 | 70.31 | 66.46 | 67.13 | 119,466 | -2.77(-3.97%) |
May 11, 2017 | 67.43 | 70.32 | 66.15 | 69.90 | 102,811 | +1.87(+2.75%) |
May 10, 2017 | 67.51 | 68.83 | 67.27 | 68.03 | 68,191 | +0.28(+0.41%) |
May 09, 2017 | 68.38 | 68.67 | 67.20 | 67.75 | 95,650 | -0.71(-1.04%) |
May 08, 2017 | 67.97 | 68.99 | 66.97 | 68.46 | 72,764 | +0.76(+1.12%) |
May 05, 2017 | 67.74 | 68.36 | 67.06 | 67.71 | 62,229 | +0.17(+0.25%) |
May 04, 2017 | 68.46 | 69.82 | 66.70 | 67.54 | 89,307 | -0.89(-1.30%) |
May 03, 2017 | 68.90 | 68.94 | 67.78 | 68.43 | 76,608 | -0.53(-0.77%) |
May 02, 2017 | 67.66 | 69.30 | 67.66 | 68.96 | 149,914 | +0.99(+1.45%) |