Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.44 | 69.77 | 68.10 | 68.10 | 229,271 | -1.29(-1.86%) |
Apr 27, 2018 | 70.30 | 70.30 | 69.00 | 69.39 | 337,835 | -1.05(-1.49%) |
Apr 26, 2018 | 71.06 | 71.06 | 69.96 | 70.44 | 242,315 | -0.57(-0.81%) |
Apr 25, 2018 | 70.30 | 71.44 | 70.25 | 71.01 | 182,118 | +0.57(+0.81%) |
Apr 24, 2018 | 72.30 | 73.02 | 69.67 | 70.44 | 557,985 | -1.72(-2.39%) |
Apr 23, 2018 | 72.21 | 72.69 | 71.97 | 72.16 | 624,389 | +0.14(+0.20%) |
Apr 20, 2018 | 71.87 | 72.26 | 71.16 | 72.02 | 485,333 | +0.14(+0.20%) |
Apr 19, 2018 | 71.35 | 71.97 | 70.82 | 71.87 | 335,611 | +0.43(+0.60%) |
Apr 18, 2018 | 71.40 | 71.83 | 70.97 | 71.44 | 143,004 | +0.24(+0.34%) |
Apr 17, 2018 | 71.25 | 71.59 | 70.73 | 71.20 | 249,733 | +0.33(+0.47%) |
Apr 16, 2018 | 69.72 | 71.08 | 69.34 | 70.87 | 277,849 | +1.82(+2.63%) |
Apr 13, 2018 | 69.72 | 69.72 | 68.26 | 69.05 | 296,091 | -0.19(-0.28%) |
Apr 12, 2018 | 69.67 | 70.10 | 69.12 | 69.24 | 375,750 | -0.10(-0.14%) |
Apr 11, 2018 | 69.05 | 69.55 | 68.43 | 69.34 | 191,484 | -0.05(-0.07%) |
Apr 10, 2018 | 68.81 | 70.73 | 68.46 | 69.39 | 296,803 | +1.82(+2.69%) |
Apr 09, 2018 | 68.72 | 69.05 | 67.43 | 67.57 | 238,837 | -0.91(-1.33%) |
Apr 06, 2018 | 69.72 | 70.13 | 68.05 | 68.48 | 321,634 | -1.91(-2.72%) |
Apr 05, 2018 | 69.58 | 70.65 | 69.24 | 70.39 | 269,460 | +1.20(+1.73%) |
Apr 04, 2018 | 66.71 | 69.29 | 66.57 | 69.20 | 484,992 | +0.72(+1.05%) |
Apr 03, 2018 | 67.95 | 68.53 | 67.04 | 68.48 | 333,612 | +1.05(+1.56%) |
Apr 02, 2018 | 69.77 | 69.82 | 66.71 | 67.43 | 587,438 | -2.73(-3.89%) |
Mar 29, 2018 | 70.15 | 70.15 | 70.15 | 0 | +3.25(+4.86%) | |
Mar 28, 2018 | 66.76 | 66.95 | 65.99 | 66.90 | 418,216 | +0.34(+0.52%) |
Mar 27, 2018 | 67.65 | 67.99 | 65.98 | 66.56 | 381,499 | -0.62(-0.92%) |
Mar 26, 2018 | 67.75 | 68.41 | 66.13 | 67.18 | 227,982 | +0.48(+0.71%) |
Mar 23, 2018 | 68.89 | 69.22 | 66.60 | 66.70 | 271,703 | -2.00(-2.91%) |
Mar 22, 2018 | 69.42 | 70.27 | 68.46 | 68.70 | 459,059 | -1.33(-1.90%) |
Mar 21, 2018 | 70.84 | 70.84 | 69.89 | 70.03 | 275,222 | -0.91(-1.28%) |
Mar 20, 2018 | 70.70 | 71.56 | 70.46 | 70.94 | 284,302 | +0.29(+0.40%) |
Mar 19, 2018 | 70.84 | 71.03 | 69.80 | 70.65 | 207,044 | -0.52(-0.74%) |
Mar 16, 2018 | 69.94 | 71.65 | 69.94 | 71.18 | 398,269 | +1.33(+1.91%) |
Mar 15, 2018 | 70.94 | 71.23 | 69.56 | 69.84 | 212,318 | -1.10(-1.54%) |
Mar 14, 2018 | 71.27 | 71.27 | 70.51 | 70.94 | 297,752 | +0.38(+0.54%) |
Mar 13, 2018 | 71.03 | 71.37 | 69.89 | 70.56 | 269,762 | -0.14(-0.20%) |
Mar 12, 2018 | 70.99 | 72.46 | 70.61 | 70.70 | 280,630 | -0.10(-0.13%) |
Mar 09, 2018 | 69.84 | 71.08 | 69.65 | 70.80 | 152,820 | +1.48(+2.13%) |
Mar 08, 2018 | 69.18 | 69.58 | 67.80 | 69.32 | 288,229 | +0.48(+0.69%) |
Mar 07, 2018 | 68.89 | 67.89 | 68.84 | 245,585 | -0.19(-0.28%) | |
Mar 06, 2018 | 67.94 | 69.46 | 67.46 | 69.03 | 374,266 | +1.48(+2.19%) |
Mar 05, 2018 | 66.18 | 68.03 | 66.18 | 67.56 | 388,658 | +1.05(+1.58%) |
Mar 02, 2018 | 65.79 | 66.77 | 64.64 | 66.51 | 453,406 | +0.05(+0.07%) |
Mar 01, 2018 | 68.61 | 68.65 | 66.18 | 66.46 | 427,717 | -2.43(-3.53%) |
Feb 28, 2018 | 70.61 | 71.46 | 68.75 | 68.89 | 493,668 | -1.24(-1.77%) |
Feb 27, 2018 | 71.23 | 72.04 | 69.94 | 70.13 | 312,860 | -1.29(-1.80%) |
Feb 26, 2018 | 70.80 | 71.46 | 69.84 | 71.42 | 180,093 | +1.05(+1.49%) |
Feb 23, 2018 | 71.18 | 71.18 | 69.80 | 70.37 | 228,484 | -0.29(-0.40%) |
Feb 22, 2018 | 71.01 | 70.65 | 220,864 | +0.91(+1.30%) | ||
Feb 21, 2018 | 70.08 | 71.46 | 69.70 | 69.75 | 392,312 | -0.24(-0.34%) |
Feb 20, 2018 | 70.75 | 70.84 | 69.61 | 69.99 | 490,817 | -1.19(-1.67%) |
Feb 16, 2018 | 71.18 | 71.18 | 71.18 | 0 | -1.19(-1.65%) | |
Feb 15, 2018 | 72.65 | 72.65 | 71.51 | 72.37 | 324,514 | +0.33(+0.46%) |
Feb 14, 2018 | 70.61 | 72.18 | 70.51 | 72.04 | 244,850 | +1.10(+1.54%) |
Feb 13, 2018 | 72.13 | 72.23 | 70.70 | 70.94 | 304,233 | -1.48(-2.04%) |
Feb 12, 2018 | 72.32 | 72.99 | 71.51 | 72.42 | 525,283 | +0.81(+1.13%) |
Feb 09, 2018 | 71.65 | 72.27 | 69.03 | 71.61 | 553,822 | +1.14(+1.62%) |
Feb 08, 2018 | 72.04 | 72.37 | 70.37 | 70.46 | 771,990 | -1.57(-2.18%) |
Feb 07, 2018 | 70.75 | 73.18 | 70.51 | 72.04 | 508,809 | +1.81(+2.58%) |
Feb 06, 2018 | 70.65 | 72.94 | 68.03 | 70.23 | 895,290 | -0.24(-0.34%) |
Feb 05, 2018 | 72.75 | 72.94 | 69.65 | 70.46 | 1,065,588 | -2.91(-3.96%) |
Feb 02, 2018 | 74.32 | 74.70 | 72.87 | 73.37 | 416,789 | -1.57(-2.10%) |
Feb 01, 2018 | 74.13 | 75.66 | 73.56 | 74.94 | 277,788 | +0.71(+0.96%) |
Jan 31, 2018 | 75.70 | 75.89 | 74.13 | 74.23 | 297,165 | -0.91(-1.20%) |
Jan 30, 2018 | 75.08 | 75.66 | 75.04 | 75.13 | 181,585 | -0.38(-0.50%) |
Jan 29, 2018 | 75.66 | 76.75 | 75.35 | 75.51 | 257,057 | -0.38(-0.50%) |
Jan 26, 2018 | 75.18 | 76.13 | 74.04 | 75.89 | 195,306 | +1.10(+1.46%) |
Jan 25, 2018 | 75.80 | 75.80 | 74.04 | 74.80 | 451,701 | -0.71(-0.95%) |
Jan 24, 2018 | 75.13 | 75.85 | 74.54 | 75.51 | 314,180 | +0.71(+0.96%) |
Jan 23, 2018 | 75.37 | 75.42 | 74.66 | 74.80 | 232,219 | -0.67(-0.88%) |
Jan 22, 2018 | 75.28 | 75.94 | 74.61 | 75.47 | 274,270 | -0.19(-0.25%) |
Jan 19, 2018 | 74.56 | 75.94 | 74.23 | 75.66 | 418,704 | +1.33(+1.79%) |
Jan 18, 2018 | 75.04 | 75.28 | 74.18 | 74.32 | 237,204 | -0.71(-0.95%) |
Jan 17, 2018 | 75.23 | 75.51 | 74.61 | 75.04 | 257,643 | +0.29(+0.38%) |
Jan 16, 2018 | 74.80 | 75.94 | 74.25 | 74.75 | 308,467 | +0.38(+0.51%) |
Jan 12, 2018 | 74.37 | 74.37 | 74.37 | 0 | +0.05(+0.06%) | |
Jan 11, 2018 | 73.42 | 74.42 | 72.75 | 74.32 | 258,356 | +1.14(+1.56%) |
Jan 10, 2018 | 74.37 | 74.99 | 72.94 | 73.18 | 338,585 | -1.52(-2.04%) |
Jan 09, 2018 | 75.94 | 75.94 | 74.61 | 74.70 | 411,854 | -1.19(-1.57%) |
Jan 08, 2018 | 75.47 | 76.51 | 75.32 | 75.89 | 214,124 | +0.43(+0.57%) |
Jan 05, 2018 | 75.42 | 75.66 | 74.61 | 75.47 | 316,809 | +0.05(+0.06%) |
Jan 04, 2018 | 75.13 | 75.87 | 74.99 | 75.42 | 405,826 | +0.62(+0.83%) |
Jan 03, 2018 | 74.13 | 74.85 | 73.56 | 74.80 | 261,751 | +1.10(+1.49%) |
Jan 02, 2018 | 73.89 | 74.04 | 72.70 | 73.70 | 236,299 | +0.71(+0.98%) |
Dec 29, 2017 | 72.99 | 72.99 | 72.99 | 0 | -0.76(-1.03%) | |
Dec 28, 2017 | 73.80 | 73.85 | 72.51 | 73.75 | 244,860 | +0.10(+0.14%) |
Dec 27, 2017 | 74.12 | 74.45 | 73.08 | 73.65 | 192,958 | -0.19(-0.26%) |
Dec 26, 2017 | 73.69 | 74.12 | 72.51 | 73.84 | 170,876 | +0.24(+0.32%) |
Dec 22, 2017 | 74.31 | 74.31 | 73.36 | 73.60 | 160,277 | -0.47(-0.64%) |
Dec 21, 2017 | 75.12 | 75.12 | 73.88 | 74.07 | 187,432 | -0.85(-1.14%) |
Dec 20, 2017 | 74.83 | 75.26 | 74.64 | 74.93 | 163,728 | +0.71(+0.96%) |
Dec 19, 2017 | 74.45 | 74.83 | 74.17 | 74.22 | 355,853 | -0.05(-0.06%) |
Dec 18, 2017 | 73.12 | 74.55 | 73.12 | 74.26 | 335,144 | +1.95(+2.69%) |
Dec 15, 2017 | 71.32 | 73.08 | 71.32 | 72.32 | 399,422 | +1.47(+2.08%) |
Dec 14, 2017 | 72.36 | 72.51 | 70.80 | 70.84 | 233,405 | -1.23(-1.71%) |
Dec 13, 2017 | 72.03 | 72.70 | 72.03 | 72.08 | 211,677 | -0.09(-0.13%) |
Dec 12, 2017 | 71.84 | 72.98 | 71.65 | 72.17 | 168,704 | +0.38(+0.53%) |
Dec 11, 2017 | 72.51 | 72.51 | 71.41 | 71.79 | 249,106 | -0.66(-0.92%) |
Dec 08, 2017 | 73.12 | 73.12 | 72.32 | 72.46 | 242,703 | -0.10(-0.13%) |
Dec 07, 2017 | 71.65 | 72.65 | 71.46 | 72.55 | 245,156 | +1.00(+1.39%) |
Dec 06, 2017 | 71.46 | 72.60 | 70.99 | 71.56 | 238,529 | -0.05(-0.07%) |
Dec 05, 2017 | 73.03 | 73.69 | 71.32 | 71.60 | 233,902 | -1.66(-2.27%) |
Dec 04, 2017 | 73.17 | 74.79 | 73.17 | 73.27 | 284,130 | +0.85(+1.18%) |
Dec 01, 2017 | 73.27 | 73.27 | 71.37 | 72.41 | 324,300 | -0.66(-0.91%) |
Nov 30, 2017 | 73.55 | 74.12 | 72.74 | 73.08 | 332,373 | +0.00(+0.00%) |
Nov 29, 2017 | 72.79 | 73.05 | 71.89 | 73.08 | 274,648 | +0.28(+0.39%) |
Nov 28, 2017 | 71.70 | 72.98 | 71.65 | 72.79 | 207,733 | +1.33(+1.86%) |
Nov 27, 2017 | 71.94 | 72.06 | 71.03 | 71.46 | 352,490 | -0.52(-0.73%) |
Nov 24, 2017 | 72.36 | 72.36 | 71.79 | 71.98 | 69,736 | -0.28(-0.39%) |
Nov 22, 2017 | 72.32 | 72.79 | 72.03 | 72.27 | 127,405 | -0.14(-0.20%) |
Nov 21, 2017 | 72.89 | 72.93 | 71.79 | 72.41 | 205,611 | -0.10(-0.13%) |
Nov 20, 2017 | 72.70 | 72.79 | 71.70 | 72.51 | 225,680 | +0.43(+0.59%) |
Nov 17, 2017 | 71.13 | 72.60 | 70.75 | 72.08 | 305,044 | +0.57(+0.80%) |
Nov 16, 2017 | 70.37 | 71.70 | 69.85 | 71.51 | 436,353 | +1.42(+2.03%) |
Nov 15, 2017 | 71.22 | 71.22 | 69.99 | 70.08 | 386,452 | -1.61(-2.25%) |
Nov 14, 2017 | 72.03 | 72.27 | 71.51 | 71.70 | 224,305 | -0.85(-1.18%) |
Nov 13, 2017 | 73.12 | 73.12 | 72.13 | 72.55 | 191,741 | -0.90(-1.23%) |
Nov 10, 2017 | 72.79 | 73.74 | 72.51 | 73.46 | 360,609 | +0.38(+0.52%) |
Nov 09, 2017 | 73.03 | 73.41 | 72.44 | 73.08 | 240,590 | -0.57(-0.77%) |
Nov 08, 2017 | 72.60 | 73.88 | 72.08 | 73.65 | 284,352 | +1.14(+1.57%) |
Nov 07, 2017 | 73.65 | 74.03 | 72.36 | 72.51 | 317,946 | -1.04(-1.42%) |
Nov 06, 2017 | 74.50 | 75.73 | 72.17 | 73.55 | 614,096 | -3.09(-4.03%) |
Nov 03, 2017 | 76.30 | 77.44 | 75.26 | 76.64 | 367,391 | +0.47(+0.62%) |
Nov 02, 2017 | 75.69 | 76.45 | 75.69 | 76.16 | 409,824 | +0.38(+0.50%) |
Nov 01, 2017 | 77.59 | 77.73 | 75.64 | 75.78 | 353,614 | -1.28(-1.66%) |
Oct 31, 2017 | 76.73 | 77.78 | 76.56 | 77.06 | 298,871 | +0.81(+1.06%) |
Oct 30, 2017 | 76.78 | 76.87 | 76.21 | 76.26 | 179,237 | -0.76(-0.99%) |
Oct 27, 2017 | 77.30 | 77.40 | 76.26 | 77.02 | 208,736 | -0.28(-0.37%) |
Oct 26, 2017 | 74.98 | 77.49 | 74.83 | 77.30 | 317,142 | +2.42(+3.23%) |
Oct 25, 2017 | 74.79 | 75.64 | 74.26 | 74.88 | 268,946 | +0.05(+0.06%) |
Oct 24, 2017 | 75.07 | 75.55 | 74.64 | 74.83 | 288,620 | -0.09(-0.13%) |
Oct 23, 2017 | 75.83 | 75.83 | 74.74 | 74.93 | 141,753 | -0.95(-1.25%) |
Oct 20, 2017 | 75.78 | 76.02 | 75.17 | 75.88 | 143,800 | +0.62(+0.82%) |
Oct 19, 2017 | 74.45 | 75.31 | 74.12 | 75.26 | 200,682 | +0.52(+0.70%) |
Oct 18, 2017 | 74.88 | 75.50 | 74.67 | 74.74 | 217,512 | -0.09(-0.13%) |
Oct 17, 2017 | 75.73 | 76.07 | 74.83 | 74.83 | 229,179 | -0.76(-1.00%) |
Oct 16, 2017 | 76.21 | 76.30 | 75.17 | 75.59 | 147,566 | -0.14(-0.19%) |
Oct 13, 2017 | 76.21 | 76.68 | 75.69 | 75.73 | 187,223 | -0.14(-0.19%) |
Oct 12, 2017 | 74.64 | 76.21 | 74.64 | 75.88 | 203,802 | +1.04(+1.40%) |
Oct 11, 2017 | 74.45 | 74.93 | 74.36 | 74.83 | 194,910 | +0.14(+0.19%) |
Oct 10, 2017 | 75.55 | 75.78 | 74.45 | 74.69 | 163,303 | -0.14(-0.19%) |
Oct 09, 2017 | 74.98 | 75.31 | 74.60 | 74.83 | 200,453 | +0.24(+0.32%) |
Oct 06, 2017 | 75.02 | 75.88 | 74.55 | 74.60 | 375,409 | -1.04(-1.38%) |
Oct 05, 2017 | 76.35 | 76.64 | 75.45 | 75.64 | 224,654 | -0.57(-0.75%) |
Oct 04, 2017 | 75.92 | 76.59 | 75.78 | 76.21 | 196,040 | +0.00(+0.00%) |
Oct 03, 2017 | 76.49 | 76.68 | 75.69 | 76.21 | 255,604 | -0.52(-0.68%) |
Oct 02, 2017 | 75.17 | 77.06 | 74.88 | 76.73 | 299,392 | +1.71(+2.28%) |
Sep 29, 2017 | 75.83 | 76.16 | 74.93 | 75.02 | 377,923 | -0.76(-1.00%) |
Sep 28, 2017 | 75.31 | 75.97 | 75.02 | 75.78 | 265,920 | +0.34(+0.45%) |
Sep 27, 2017 | 75.68 | 74.16 | 75.44 | 283,561 | +1.09(+1.46%) | |
Sep 26, 2017 | 75.06 | 75.06 | 74.16 | 74.35 | 425,288 | -0.33(-0.44%) |
Sep 25, 2017 | 74.45 | 74.83 | 74.16 | 74.68 | 240,787 | +0.14(+0.19%) |
Sep 22, 2017 | 74.35 | 74.73 | 74.12 | 74.54 | 229,174 | +0.24(+0.32%) |
Sep 21, 2017 | 74.45 | 74.73 | 74.26 | 74.30 | 139,197 | -0.19(-0.25%) |
Sep 20, 2017 | 74.35 | 75.20 | 73.64 | 74.49 | 188,230 | +0.38(+0.51%) |
Sep 19, 2017 | 73.93 | 74.21 | 73.31 | 74.12 | 225,957 | +0.33(+0.45%) |
Sep 18, 2017 | 73.22 | 74.16 | 73.22 | 73.78 | 189,986 | +0.85(+1.17%) |
Sep 15, 2017 | 73.36 | 73.41 | 72.27 | 72.93 | 478,555 | -0.57(-0.77%) |
Sep 14, 2017 | 73.64 | 74.21 | 72.58 | 73.50 | 172,904 | -0.19(-0.26%) |
Sep 13, 2017 | 73.26 | 73.83 | 72.98 | 73.69 | 155,290 | +0.38(+0.52%) |
Sep 12, 2017 | 72.98 | 73.31 | 72.46 | 73.31 | 110,109 | +0.62(+0.85%) |
Sep 11, 2017 | 72.13 | 72.93 | 71.80 | 72.70 | 254,523 | +1.18(+1.65%) |
Sep 08, 2017 | 70.28 | 71.61 | 70.00 | 71.51 | 230,654 | +1.18(+1.68%) |
Sep 07, 2017 | 70.66 | 70.66 | 69.24 | 70.33 | 142,218 | -0.19(-0.27%) |
Sep 06, 2017 | 70.47 | 70.80 | 69.55 | 70.52 | 264,922 | +0.43(+0.61%) |
Sep 05, 2017 | 71.47 | 71.75 | 69.86 | 70.09 | 158,078 | -1.28(-1.79%) |
Sep 01, 2017 | 71.51 | 71.89 | 71.09 | 71.37 | 150,584 | +0.00(+0.00%) |
Aug 31, 2017 | 70.47 | 71.51 | 70.05 | 71.37 | 289,299 | +1.23(+1.75%) |
Aug 30, 2017 | 69.67 | 70.28 | 69.24 | 70.14 | 234,430 | +0.28(+0.41%) |
Aug 29, 2017 | 68.91 | 69.95 | 68.29 | 69.86 | 327,704 | +0.43(+0.61%) |
Aug 28, 2017 | 69.76 | 70.09 | 68.91 | 69.43 | 438,107 | -0.28(-0.41%) |
Aug 25, 2017 | 69.24 | 69.81 | 69.10 | 69.71 | 385,317 | +0.80(+1.17%) |
Aug 24, 2017 | 71.04 | 71.56 | 68.81 | 68.91 | 398,792 | -2.08(-2.93%) |
Aug 23, 2017 | 71.84 | 72.17 | 70.80 | 70.99 | 313,213 | -1.42(-1.96%) |
Aug 22, 2017 | 72.08 | 72.93 | 71.99 | 72.41 | 215,546 | +0.80(+1.12%) |
Aug 21, 2017 | 71.99 | 72.55 | 71.61 | 71.61 | 282,423 | -0.38(-0.53%) |
Aug 18, 2017 | 72.08 | 72.84 | 71.80 | 71.99 | 335,768 | -0.33(-0.46%) |
Aug 17, 2017 | 74.26 | 74.26 | 72.27 | 72.32 | 362,884 | -2.08(-2.80%) |
Aug 16, 2017 | 74.54 | 74.80 | 74.21 | 74.40 | 274,543 | +0.05(+0.06%) |
Aug 15, 2017 | 74.87 | 75.20 | 74.35 | 74.35 | 276,245 | -0.52(-0.70%) |
Aug 14, 2017 | 75.25 | 75.63 | 74.49 | 74.87 | 271,163 | +0.24(+0.32%) |
Aug 11, 2017 | 73.78 | 75.20 | 73.78 | 74.64 | 400,087 | -0.19(-0.25%) |
Aug 10, 2017 | 75.39 | 75.49 | 73.55 | 74.83 | 520,742 | -1.23(-1.62%) |
Aug 09, 2017 | 76.58 | 77.05 | 75.91 | 76.06 | 353,037 | -0.90(-1.17%) |
Aug 08, 2017 | 77.62 | 79.84 | 75.54 | 76.96 | 421,848 | -2.89(-3.62%) |
Aug 07, 2017 | 79.51 | 79.89 | 78.19 | 79.84 | 314,506 | +0.38(+0.48%) |
Aug 04, 2017 | 80.13 | 79.08 | 79.46 | 345,439 | +0.52(+0.66%) | |
Aug 03, 2017 | 78.19 | 79.04 | 77.81 | 78.94 | 279,950 | +0.76(+0.97%) |
Aug 02, 2017 | 77.90 | 78.47 | 77.57 | 78.19 | 183,684 | +0.24(+0.30%) |
Aug 01, 2017 | 79.13 | 79.13 | 77.57 | 77.95 | 345,116 | -0.95(-1.20%) |
Jul 31, 2017 | 79.42 | 79.65 | 78.38 | 78.90 | 282,539 | -0.43(-0.54%) |
Jul 28, 2017 | 80.08 | 80.46 | 78.94 | 79.32 | 178,974 | -0.85(-1.06%) |
Jul 27, 2017 | 80.17 | 80.27 | 79.42 | 80.17 | 163,384 | +0.28(+0.36%) |
Jul 26, 2017 | 81.17 | 81.64 | 79.51 | 79.89 | 251,593 | -1.33(-1.63%) |
Jul 25, 2017 | 81.17 | 81.97 | 80.84 | 81.21 | 318,780 | +0.80(+1.00%) |
Jul 24, 2017 | 80.74 | 81.26 | 79.98 | 80.41 | 165,096 | -0.28(-0.35%) |
Jul 21, 2017 | 81.88 | 81.92 | 80.52 | 80.69 | 200,125 | -1.42(-1.73%) |
Jul 20, 2017 | 82.11 | 82.82 | 81.40 | 82.11 | 251,625 | +0.14(+0.17%) |
Jul 19, 2017 | 80.46 | 82.07 | 79.08 | 81.97 | 294,343 | +1.70(+2.12%) |
Jul 18, 2017 | 79.56 | 80.41 | 78.94 | 80.27 | 297,081 | +0.57(+0.71%) |
Jul 17, 2017 | 79.65 | 79.98 | 79.08 | 79.70 | 116,881 | +0.05(+0.06%) |
Jul 14, 2017 | 80.03 | 80.27 | 79.61 | 79.65 | 327,538 | -0.43(-0.53%) |
Jul 13, 2017 | 79.75 | 80.24 | 79.37 | 80.08 | 265,320 | +0.38(+0.48%) |
Jul 12, 2017 | 80.46 | 81.26 | 79.56 | 79.70 | 424,042 | -0.33(-0.41%) |
Jul 11, 2017 | 79.61 | 80.32 | 79.08 | 80.03 | 333,645 | +0.38(+0.48%) |
Jul 10, 2017 | 78.94 | 80.08 | 78.52 | 79.65 | 237,543 | +0.62(+0.78%) |
Jul 07, 2017 | 78.00 | 79.08 | 77.45 | 79.04 | 234,479 | +1.14(+1.46%) |
Jul 06, 2017 | 77.29 | 78.04 | 77.29 | 77.90 | 373,567 | +0.33(+0.43%) |
Jul 05, 2017 | 77.48 | 77.95 | 77.14 | 77.57 | 182,037 | -0.19(-0.24%) |
Jul 03, 2017 | 77.67 | 77.95 | 77.33 | 77.76 | 105,367 | +0.57(+0.74%) |
Jun 30, 2017 | 75.54 | 77.57 | 75.54 | 77.19 | 281,485 | +1.99(+2.64%) |
Jun 29, 2017 | 75.77 | 76.48 | 74.35 | 75.20 | 315,180 | -0.47(-0.63%) |
Jun 28, 2017 | 75.68 | 76.20 | 75.01 | 75.68 | 480,734 | +0.48(+0.64%) |
Jun 27, 2017 | 76.37 | 76.56 | 75.19 | 75.19 | 180,674 | -0.52(-0.69%) |
Jun 26, 2017 | 75.38 | 75.76 | 74.72 | 75.71 | 224,695 | +0.85(+1.13%) |
Jun 23, 2017 | 75.24 | 75.45 | 74.35 | 74.86 | 653,011 | -0.28(-0.38%) |
Jun 22, 2017 | 73.83 | 75.52 | 73.83 | 75.15 | 346,873 | +1.37(+1.85%) |
Jun 21, 2017 | 75.90 | 75.90 | 73.73 | 73.78 | 706,461 | -1.93(-2.55%) |
Jun 20, 2017 | 76.70 | 77.03 | 75.71 | 75.71 | 146,071 | -1.37(-1.77%) |
Jun 19, 2017 | 77.32 | 77.36 | 76.61 | 77.08 | 433,165 | +0.28(+0.37%) |
Jun 16, 2017 | 76.89 | 77.03 | 76.28 | 76.80 | 437,280 | -0.14(-0.18%) |
Jun 15, 2017 | 75.95 | 77.08 | 75.74 | 76.94 | 159,386 | -0.19(-0.24%) |
Jun 14, 2017 | 77.41 | 77.46 | 76.42 | 77.13 | 139,187 | -0.24(-0.30%) |
Jun 13, 2017 | 77.65 | 77.65 | 77.03 | 77.36 | 160,436 | +0.14(+0.18%) |
Jun 12, 2017 | 78.17 | 78.59 | 76.94 | 77.22 | 184,223 | -0.61(-0.79%) |
Jun 09, 2017 | 77.60 | 78.31 | 77.18 | 77.84 | 238,369 | +0.66(+0.86%) |
Jun 08, 2017 | 75.95 | 77.98 | 75.57 | 77.18 | 183,847 | +1.37(+1.80%) |
Jun 07, 2017 | 76.61 | 77.08 | 75.29 | 75.81 | 134,733 | -0.85(-1.11%) |
Jun 06, 2017 | 76.23 | 77.27 | 75.38 | 76.66 | 189,868 | -0.05(-0.06%) |
Jun 05, 2017 | 77.65 | 77.69 | 76.66 | 76.70 | 107,228 | -0.94(-1.22%) |
Jun 02, 2017 | 77.32 | 78.92 | 76.89 | 77.65 | 395,907 | +0.52(+0.67%) |
Jun 01, 2017 | 75.15 | 77.32 | 74.53 | 77.13 | 379,745 | +2.41(+3.22%) |
May 31, 2017 | 74.68 | 74.84 | 72.74 | 74.72 | 259,332 | +0.33(+0.44%) |
May 30, 2017 | 74.30 | 74.42 | 73.83 | 74.39 | 104,905 | -0.05(-0.06%) |
May 26, 2017 | 74.44 | 74.82 | 74.02 | 74.44 | 98,120 | -0.19(-0.25%) |
May 25, 2017 | 75.05 | 75.15 | 74.30 | 74.63 | 137,633 | -0.19(-0.25%) |
May 24, 2017 | 75.86 | 76.02 | 74.02 | 74.82 | 199,250 | -1.04(-1.37%) |
May 23, 2017 | 75.01 | 75.95 | 74.02 | 75.86 | 334,288 | +1.23(+1.64%) |
May 22, 2017 | 74.35 | 74.86 | 74.23 | 74.63 | 156,583 | +0.61(+0.83%) |
May 19, 2017 | 73.78 | 74.72 | 72.60 | 74.02 | 215,280 | +0.71(+0.97%) |
May 18, 2017 | 72.41 | 73.64 | 71.37 | 73.31 | 324,154 | +0.75(+1.04%) |
May 17, 2017 | 74.20 | 73.64 | 72.08 | 72.55 | 208,371 | -1.65(-2.23%) |
May 16, 2017 | 73.64 | 74.25 | 73.26 | 74.20 | 262,068 | +0.61(+0.83%) |
May 15, 2017 | 74.30 | 74.30 | 73.50 | 73.59 | 308,827 | -0.09(-0.13%) |
May 12, 2017 | 74.68 | 74.82 | 73.31 | 73.69 | 347,406 | -1.56(-2.07%) |
May 11, 2017 | 75.76 | 76.33 | 74.35 | 75.24 | 205,321 | -0.90(-1.18%) |
May 10, 2017 | 75.67 | 76.14 | 74.58 | 76.14 | 349,343 | +1.13(+1.51%) |
May 09, 2017 | 75.62 | 77.60 | 74.44 | 75.01 | 425,830 | -3.40(-4.33%) |
May 08, 2017 | 78.12 | 78.92 | 78.12 | 78.40 | 409,135 | +0.09(+0.12%) |
May 05, 2017 | 75.48 | 78.50 | 75.01 | 78.31 | 282,753 | +4.01(+5.40%) |
May 04, 2017 | 74.39 | 74.63 | 73.35 | 74.30 | 208,856 | +0.05(+0.06%) |
May 03, 2017 | 74.25 | 74.82 | 73.31 | 74.25 | 240,153 | -0.61(-0.82%) |
May 02, 2017 | 74.63 | 75.29 | 73.97 | 74.86 | 195,013 | +0.09(+0.13%) |