Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 72.99 | 73.60 | 71.09 | 71.20 | 1,194,783 | -1.93(-2.64%) |
Apr 27, 2018 | 72.24 | 73.21 | 71.84 | 73.13 | 605,581 | +0.87(+1.20%) |
Apr 26, 2018 | 72.03 | 72.67 | 70.58 | 72.26 | 517,626 | -0.14(-0.19%) |
Apr 25, 2018 | 70.32 | 72.63 | 70.32 | 72.40 | 679,350 | +1.94(+2.75%) |
Apr 24, 2018 | 71.92 | 72.66 | 69.80 | 70.46 | 488,622 | -0.98(-1.37%) |
Apr 23, 2018 | 70.49 | 71.61 | 70.49 | 71.44 | 638,182 | +0.76(+1.08%) |
Apr 20, 2018 | 72.09 | 72.69 | 70.47 | 70.68 | 676,198 | -1.49(-2.06%) |
Apr 19, 2018 | 72.03 | 72.76 | 71.70 | 72.17 | 312,529 | -0.01(-0.01%) |
Apr 18, 2018 | 72.09 | 72.84 | 71.94 | 72.18 | 526,344 | +0.78(+1.09%) |
Apr 17, 2018 | 72.91 | 72.91 | 71.04 | 71.40 | 564,403 | -1.19(-1.64%) |
Apr 16, 2018 | 71.50 | 72.99 | 71.24 | 72.59 | 430,912 | +1.52(+2.14%) |
Apr 13, 2018 | 71.31 | 71.72 | 70.78 | 71.07 | 562,396 | +0.44(+0.62%) |
Apr 12, 2018 | 69.64 | 71.29 | 69.35 | 70.63 | 638,107 | +1.42(+2.05%) |
Apr 11, 2018 | 68.39 | 69.50 | 68.21 | 69.21 | 852,784 | +0.43(+0.63%) |
Apr 10, 2018 | 69.30 | 69.82 | 67.61 | 68.78 | 490,035 | +0.26(+0.38%) |
Apr 09, 2018 | 68.65 | 69.50 | 68.14 | 68.52 | 417,197 | +0.09(+0.13%) |
Apr 06, 2018 | 69.34 | 70.07 | 67.73 | 68.43 | 535,968 | -1.64(-2.34%) |
Apr 05, 2018 | 69.31 | 70.37 | 68.86 | 70.07 | 647,944 | +0.81(+1.17%) |
Apr 04, 2018 | 68.15 | 69.37 | 67.62 | 69.26 | 1,374,162 | +0.02(+0.03%) |
Apr 03, 2018 | 68.42 | 69.43 | 68.28 | 69.24 | 762,075 | +1.32(+1.94%) |
Apr 02, 2018 | 70.14 | 71.33 | 67.66 | 67.92 | 735,117 | -2.87(-4.05%) |
Mar 29, 2018 | 70.79 | 70.79 | 70.79 | 0 | +0.65(+0.93%) | |
Mar 28, 2018 | 71.31 | 71.31 | 69.63 | 70.14 | 821,214 | -0.95(-1.34%) |
Mar 27, 2018 | 72.75 | 72.75 | 70.83 | 71.09 | 419,211 | -1.42(-1.96%) |
Mar 26, 2018 | 72.19 | 72.75 | 70.98 | 72.51 | 330,077 | +1.34(+1.88%) |
Mar 23, 2018 | 72.19 | 72.85 | 71.12 | 71.17 | 273,185 | -0.81(-1.13%) |
Mar 22, 2018 | 73.31 | 74.14 | 71.89 | 71.98 | 334,496 | -2.20(-2.97%) |
Mar 21, 2018 | 73.22 | 75.02 | 73.22 | 74.18 | 319,425 | +0.85(+1.16%) |
Mar 20, 2018 | 74.00 | 74.36 | 73.14 | 73.33 | 257,969 | -0.44(-0.60%) |
Mar 19, 2018 | 73.43 | 73.88 | 72.72 | 73.77 | 411,905 | +0.12(+0.16%) |
Mar 16, 2018 | 73.15 | 73.89 | 72.90 | 73.65 | 599,993 | +0.80(+1.10%) |
Mar 15, 2018 | 72.99 | 74.15 | 72.48 | 72.85 | 275,857 | +0.05(+0.07%) |
Mar 14, 2018 | 74.48 | 74.63 | 72.50 | 72.80 | 347,397 | -1.19(-1.61%) |
Mar 13, 2018 | 74.44 | 75.58 | 73.86 | 73.99 | 475,058 | -0.08(-0.11%) |
Mar 12, 2018 | 73.42 | 74.80 | 73.42 | 74.07 | 827,075 | +0.77(+1.05%) |
Mar 09, 2018 | 72.72 | 73.82 | 72.10 | 73.30 | 884,093 | +1.61(+2.25%) |
Mar 08, 2018 | 71.65 | 72.03 | 70.83 | 71.69 | 553,126 | +0.37(+0.52%) |
Mar 07, 2018 | 71.92 | 71.32 | 802,696 | +0.25(+0.35%) | ||
Mar 06, 2018 | 70.54 | 71.54 | 70.24 | 71.07 | 731,637 | +0.96(+1.37%) |
Mar 05, 2018 | 69.37 | 70.32 | 69.06 | 70.11 | 643,630 | +0.15(+0.21%) |
Mar 02, 2018 | 69.07 | 70.20 | 68.07 | 69.96 | 415,357 | +0.18(+0.26%) |
Mar 01, 2018 | 70.06 | 71.38 | 69.04 | 69.78 | 412,015 | +0.25(+0.36%) |
Feb 28, 2018 | 71.34 | 71.34 | 69.51 | 69.53 | 420,981 | -1.56(-2.19%) |
Feb 27, 2018 | 72.99 | 73.52 | 71.02 | 71.09 | 385,810 | -1.83(-2.51%) |
Feb 26, 2018 | 72.19 | 73.43 | 72.05 | 72.92 | 462,613 | +1.32(+1.84%) |
Feb 23, 2018 | 71.61 | 72.02 | 71.28 | 71.60 | 443,128 | +0.31(+0.43%) |
Feb 22, 2018 | 71.29 | 405,204 | +0.44(+0.62%) | |||
Feb 21, 2018 | 72.58 | 73.20 | 70.84 | 70.85 | 1,691,974 | -1.60(-2.21%) |
Feb 20, 2018 | 72.81 | 73.30 | 71.95 | 72.45 | 558,503 | -0.90(-1.23%) |
Feb 16, 2018 | 73.35 | 73.35 | 73.35 | 0 | +1.32(+1.83%) | |
Feb 15, 2018 | 72.16 | 72.16 | 71.03 | 72.03 | 421,330 | +0.17(+0.24%) |
Feb 14, 2018 | 69.71 | 71.95 | 68.13 | 71.86 | 467,238 | +1.45(+2.06%) |
Feb 13, 2018 | 69.66 | 70.45 | 68.95 | 70.41 | 543,164 | +0.37(+0.53%) |
Feb 12, 2018 | 70.18 | 70.62 | 68.62 | 70.04 | 577,544 | +0.45(+0.65%) |
Feb 09, 2018 | 69.64 | 70.21 | 67.61 | 69.59 | 854,895 | +0.60(+0.87%) |
Feb 08, 2018 | 72.60 | 72.60 | 68.54 | 68.99 | 918,123 | -4.40(-6.00%) |
Feb 07, 2018 | 73.64 | 74.00 | 73.06 | 73.39 | 405,690 | -0.77(-1.04%) |
Feb 06, 2018 | 71.38 | 74.45 | 70.75 | 74.16 | 648,174 | +0.28(+0.38%) |
Feb 05, 2018 | 75.65 | 76.23 | 72.97 | 73.88 | 534,748 | -2.70(-3.53%) |
Feb 02, 2018 | 78.99 | 78.99 | 76.51 | 76.58 | 354,521 | -3.10(-3.89%) |
Feb 01, 2018 | 79.42 | 80.16 | 79.16 | 79.68 | 199,413 | -0.17(-0.21%) |
Jan 31, 2018 | 80.19 | 81.21 | 79.07 | 79.85 | 273,722 | +0.05(+0.06%) |
Jan 30, 2018 | 79.44 | 79.93 | 79.14 | 79.80 | 357,175 | -0.28(-0.35%) |
Jan 29, 2018 | 80.63 | 81.43 | 79.97 | 80.08 | 300,805 | -0.72(-0.89%) |
Jan 26, 2018 | 80.71 | 80.95 | 80.11 | 80.80 | 262,201 | +0.37(+0.46%) |
Jan 25, 2018 | 81.35 | 81.82 | 80.12 | 80.43 | 287,568 | -0.96(-1.18%) |
Jan 24, 2018 | 81.76 | 82.67 | 80.52 | 81.39 | 220,594 | -0.19(-0.23%) |
Jan 23, 2018 | 81.48 | 81.97 | 80.62 | 81.58 | 302,587 | +0.00(+0.00%) |
Jan 22, 2018 | 81.39 | 82.24 | 80.42 | 81.58 | 231,239 | -0.25(-0.31%) |
Jan 19, 2018 | 81.60 | 82.10 | 80.90 | 81.83 | 304,708 | +0.26(+0.32%) |
Jan 18, 2018 | 81.68 | 82.03 | 81.12 | 81.57 | 318,856 | +0.18(+0.22%) |
Jan 17, 2018 | 82.50 | 83.57 | 81.29 | 81.39 | 291,195 | -0.87(-1.06%) |
Jan 16, 2018 | 83.50 | 83.80 | 81.78 | 82.26 | 643,855 | -0.87(-1.05%) |
Jan 12, 2018 | 83.13 | 83.13 | 83.13 | 0 | -0.40(-0.48%) | |
Jan 11, 2018 | 82.67 | 83.58 | 82.60 | 83.53 | 401,591 | +1.15(+1.40%) |
Jan 10, 2018 | 83.20 | 83.58 | 82.24 | 82.38 | 207,866 | -1.01(-1.21%) |
Jan 09, 2018 | 83.15 | 84.39 | 82.89 | 83.39 | 270,911 | +0.78(+0.94%) |
Jan 08, 2018 | 81.71 | 82.79 | 81.44 | 82.61 | 303,765 | +0.97(+1.19%) |
Jan 05, 2018 | 82.41 | 83.20 | 81.07 | 81.64 | 389,686 | -0.23(-0.28%) |
Jan 04, 2018 | 80.70 | 82.31 | 80.70 | 81.87 | 545,314 | +1.46(+1.82%) |
Jan 03, 2018 | 80.44 | 81.22 | 80.06 | 80.41 | 323,023 | +0.02(+0.02%) |
Jan 02, 2018 | 79.03 | 80.56 | 78.73 | 80.39 | 317,833 | +1.66(+2.11%) |
Dec 29, 2017 | 78.73 | 78.73 | 78.73 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 79.38 | 79.38 | 78.18 | 78.72 | 199,361 | -0.41(-0.52%) |
Dec 27, 2017 | 78.33 | 79.26 | 78.15 | 79.13 | 164,517 | +0.79(+1.01%) |
Dec 26, 2017 | 78.25 | 78.93 | 78.07 | 78.34 | 90,294 | +0.19(+0.24%) |
Dec 22, 2017 | 78.12 | 78.32 | 77.72 | 78.15 | 130,480 | +0.11(+0.14%) |
Dec 21, 2017 | 78.75 | 78.89 | 77.47 | 78.04 | 259,814 | -0.67(-0.85%) |
Dec 20, 2017 | 79.20 | 79.29 | 78.32 | 78.71 | 169,719 | +0.15(+0.19%) |
Dec 19, 2017 | 78.56 | 79.08 | 77.82 | 78.56 | 251,798 | +0.15(+0.19%) |
Dec 18, 2017 | 78.22 | 78.78 | 78.05 | 78.41 | 296,774 | +0.99(+1.28%) |
Dec 15, 2017 | 76.67 | 78.00 | 76.67 | 77.42 | 774,695 | +0.97(+1.27%) |
Dec 14, 2017 | 78.40 | 78.62 | 76.43 | 76.45 | 348,400 | -1.86(-2.38%) |
Dec 13, 2017 | 77.36 | 78.74 | 77.24 | 78.31 | 287,205 | +1.09(+1.41%) |
Dec 12, 2017 | 77.13 | 77.45 | 76.56 | 77.22 | 267,212 | +0.24(+0.31%) |
Dec 11, 2017 | 78.60 | 78.82 | 76.77 | 76.98 | 357,386 | -1.59(-2.02%) |
Dec 08, 2017 | 79.20 | 79.56 | 78.35 | 78.57 | 292,175 | +0.09(+0.11%) |
Dec 07, 2017 | 77.16 | 78.76 | 76.64 | 78.48 | 333,920 | +1.11(+1.43%) |
Dec 06, 2017 | 76.90 | 77.80 | 75.49 | 77.37 | 239,032 | +0.09(+0.12%) |
Dec 05, 2017 | 79.40 | 79.40 | 77.17 | 77.28 | 520,702 | -2.20(-2.77%) |
Dec 04, 2017 | 79.29 | 81.73 | 77.80 | 79.48 | 470,637 | +1.18(+1.51%) |
Dec 01, 2017 | 78.76 | 79.00 | 77.43 | 78.30 | 530,623 | -0.52(-0.66%) |
Nov 30, 2017 | 77.24 | 79.30 | 77.03 | 78.82 | 385,956 | +1.89(+2.46%) |
Nov 29, 2017 | 75.12 | 77.15 | 74.94 | 76.93 | 440,670 | +1.81(+2.41%) |
Nov 28, 2017 | 74.53 | 75.24 | 73.96 | 75.12 | 530,393 | +0.78(+1.05%) |
Nov 27, 2017 | 73.98 | 74.42 | 73.44 | 74.34 | 297,048 | +0.07(+0.09%) |
Nov 24, 2017 | 74.38 | 74.58 | 73.92 | 74.27 | 76,693 | +0.29(+0.39%) |
Nov 22, 2017 | 73.72 | 74.36 | 73.14 | 73.98 | 237,700 | +0.55(+0.75%) |
Nov 21, 2017 | 72.94 | 73.88 | 72.86 | 73.43 | 239,541 | +0.67(+0.92%) |
Nov 20, 2017 | 72.67 | 72.89 | 71.39 | 72.76 | 244,717 | +0.10(+0.14%) |
Nov 17, 2017 | 72.48 | 72.79 | 71.93 | 72.66 | 291,454 | +0.16(+0.22%) |
Nov 16, 2017 | 71.69 | 72.67 | 71.34 | 72.50 | 409,711 | +1.11(+1.55%) |
Nov 15, 2017 | 71.52 | 71.67 | 70.68 | 71.39 | 439,429 | -0.75(-1.04%) |
Nov 14, 2017 | 72.53 | 72.69 | 71.98 | 72.14 | 355,238 | -0.71(-0.97%) |
Nov 13, 2017 | 73.76 | 73.76 | 70.94 | 72.85 | 421,449 | -1.19(-1.61%) |
Nov 10, 2017 | 73.58 | 74.33 | 73.35 | 74.04 | 365,136 | +0.59(+0.80%) |
Nov 09, 2017 | 73.84 | 74.19 | 72.92 | 73.45 | 601,839 | -0.83(-1.12%) |
Nov 08, 2017 | 73.33 | 74.58 | 73.20 | 74.28 | 320,623 | +0.67(+0.91%) |
Nov 07, 2017 | 73.45 | 73.97 | 72.96 | 73.61 | 422,253 | +0.10(+0.14%) |
Nov 06, 2017 | 72.93 | 74.04 | 72.73 | 73.51 | 403,682 | +0.31(+0.42%) |
Nov 03, 2017 | 72.34 | 73.29 | 71.96 | 73.20 | 631,989 | +0.73(+1.01%) |
Nov 02, 2017 | 72.56 | 71.71 | 72.47 | 352,277 | +0.09(+0.12%) | |
Nov 01, 2017 | 72.33 | 73.40 | 72.20 | 72.38 | 515,889 | +0.60(+0.84%) |
Oct 31, 2017 | 71.55 | 73.42 | 70.73 | 71.78 | 651,633 | -1.07(-1.47%) |
Oct 30, 2017 | 73.52 | 73.52 | 72.60 | 72.85 | 399,172 | -0.77(-1.05%) |
Oct 27, 2017 | 72.95 | 73.90 | 72.79 | 73.62 | 314,742 | +0.56(+0.77%) |
Oct 26, 2017 | 72.30 | 73.16 | 72.08 | 73.06 | 369,391 | +1.04(+1.44%) |
Oct 25, 2017 | 72.72 | 73.07 | 71.18 | 72.02 | 273,530 | -1.08(-1.48%) |
Oct 24, 2017 | 72.93 | 73.76 | 72.85 | 73.10 | 241,910 | +0.34(+0.47%) |
Oct 23, 2017 | 72.62 | 73.33 | 71.43 | 72.76 | 341,123 | -0.08(-0.11%) |
Oct 20, 2017 | 72.23 | 72.95 | 72.17 | 72.84 | 343,768 | +1.14(+1.59%) |
Oct 19, 2017 | 70.77 | 71.76 | 70.62 | 71.70 | 358,143 | +0.62(+0.87%) |
Oct 18, 2017 | 71.19 | 71.63 | 70.76 | 71.08 | 396,445 | +0.08(+0.11%) |
Oct 17, 2017 | 71.15 | 71.67 | 70.87 | 71.00 | 245,574 | -0.39(-0.55%) |
Oct 16, 2017 | 71.98 | 72.05 | 70.84 | 71.39 | 293,867 | -0.48(-0.67%) |
Oct 13, 2017 | 72.91 | 72.91 | 71.80 | 71.87 | 331,134 | -0.76(-1.05%) |
Oct 12, 2017 | 71.69 | 72.71 | 71.66 | 72.63 | 263,809 | +0.66(+0.92%) |
Oct 11, 2017 | 71.87 | 72.60 | 71.82 | 71.97 | 218,034 | -0.01(-0.01%) |
Oct 10, 2017 | 72.86 | 73.03 | 71.85 | 71.98 | 287,213 | -0.32(-0.44%) |
Oct 09, 2017 | 72.79 | 73.01 | 71.92 | 72.30 | 203,671 | -0.35(-0.48%) |
Oct 06, 2017 | 73.09 | 73.09 | 72.38 | 72.65 | 262,879 | -0.67(-0.91%) |
Oct 05, 2017 | 72.67 | 73.35 | 72.40 | 73.32 | 282,031 | +0.65(+0.89%) |
Oct 04, 2017 | 73.47 | 73.48 | 72.60 | 72.67 | 327,487 | -0.84(-1.14%) |
Oct 03, 2017 | 73.45 | 74.13 | 73.24 | 73.51 | 368,019 | -0.01(-0.01%) |
Oct 02, 2017 | 73.87 | 73.99 | 73.10 | 73.52 | 413,388 | -0.49(-0.66%) |
Sep 29, 2017 | 73.38 | 74.24 | 73.25 | 74.01 | 294,349 | +0.48(+0.65%) |
Sep 28, 2017 | 72.76 | 73.65 | 72.76 | 73.53 | 224,546 | +0.59(+0.81%) |
Sep 27, 2017 | 72.82 | 73.10 | 72.35 | 72.94 | 399,905 | +0.38(+0.52%) |
Sep 26, 2017 | 72.95 | 73.22 | 72.11 | 72.56 | 376,689 | -0.34(-0.47%) |
Sep 25, 2017 | 72.78 | 73.32 | 72.44 | 72.90 | 247,992 | +0.08(+0.11%) |
Sep 22, 2017 | 73.01 | 73.30 | 72.79 | 72.82 | 216,604 | -0.18(-0.25%) |
Sep 21, 2017 | 72.98 | 73.53 | 72.63 | 73.00 | 287,181 | +0.00(+0.00%) |
Sep 20, 2017 | 71.83 | 73.21 | 71.64 | 73.00 | 387,986 | +1.29(+1.80%) |
Sep 19, 2017 | 71.23 | 71.79 | 70.79 | 71.71 | 372,543 | +0.60(+0.84%) |
Sep 18, 2017 | 70.00 | 71.22 | 69.99 | 71.11 | 464,563 | +1.32(+1.89%) |
Sep 15, 2017 | 69.89 | 70.31 | 69.48 | 69.79 | 691,461 | -0.14(-0.20%) |
Sep 14, 2017 | 70.77 | 70.96 | 69.75 | 69.93 | 667,431 | -0.95(-1.34%) |
Sep 13, 2017 | 70.68 | 70.93 | 70.33 | 70.88 | 396,135 | +0.09(+0.13%) |
Sep 12, 2017 | 70.46 | 70.95 | 70.19 | 70.79 | 462,674 | +0.49(+0.70%) |
Sep 11, 2017 | 70.28 | 70.67 | 70.06 | 70.30 | 477,462 | +0.50(+0.72%) |
Sep 08, 2017 | 69.25 | 70.02 | 68.72 | 69.80 | 496,857 | +0.23(+0.33%) |
Sep 07, 2017 | 69.82 | 70.23 | 69.40 | 69.57 | 556,040 | -0.14(-0.20%) |
Sep 06, 2017 | 69.43 | 70.62 | 69.29 | 69.71 | 366,231 | +0.60(+0.87%) |
Sep 05, 2017 | 69.06 | 69.54 | 68.85 | 69.11 | 398,509 | +0.01(+0.01%) |
Sep 01, 2017 | 68.89 | 69.77 | 68.79 | 69.10 | 300,050 | +0.54(+0.79%) |
Aug 31, 2017 | 68.22 | 68.56 | 67.82 | 68.56 | 311,589 | +0.70(+1.03%) |
Aug 30, 2017 | 66.88 | 68.40 | 66.74 | 67.86 | 420,467 | +0.98(+1.47%) |
Aug 29, 2017 | 65.61 | 67.08 | 65.49 | 66.88 | 331,199 | +0.70(+1.06%) |
Aug 28, 2017 | 66.46 | 66.61 | 65.74 | 66.18 | 282,497 | -0.18(-0.27%) |
Aug 25, 2017 | 66.95 | 66.20 | 66.36 | 274,793 | +0.46(+0.70%) | |
Aug 24, 2017 | 66.32 | 66.34 | 65.70 | 65.90 | 244,032 | -0.28(-0.42%) |
Aug 23, 2017 | 66.04 | 66.56 | 65.66 | 66.18 | 314,837 | -0.42(-0.63%) |
Aug 22, 2017 | 65.88 | 66.77 | 65.79 | 66.60 | 247,822 | +1.32(+2.02%) |
Aug 21, 2017 | 65.57 | 66.03 | 64.31 | 65.28 | 215,743 | -0.28(-0.43%) |
Aug 18, 2017 | 65.52 | 66.07 | 64.87 | 65.56 | 220,652 | -0.10(-0.15%) |
Aug 17, 2017 | 66.93 | 67.43 | 65.58 | 65.66 | 391,294 | -1.56(-2.32%) |
Aug 16, 2017 | 66.75 | 68.05 | 66.75 | 67.22 | 313,612 | +0.62(+0.93%) |
Aug 15, 2017 | 66.82 | 66.99 | 66.40 | 66.60 | 229,805 | -0.30(-0.45%) |
Aug 14, 2017 | 66.76 | 67.22 | 66.39 | 66.90 | 272,858 | +0.57(+0.86%) |
Aug 11, 2017 | 66.14 | 67.61 | 65.93 | 66.33 | 463,853 | +1.22(+1.87%) |
Aug 10, 2017 | 67.09 | 67.11 | 65.09 | 65.11 | 309,860 | -2.41(-3.57%) |
Aug 09, 2017 | 66.91 | 67.53 | 66.67 | 67.52 | 319,965 | +0.32(+0.48%) |
Aug 08, 2017 | 66.95 | 68.27 | 66.24 | 67.20 | 425,453 | +0.11(+0.16%) |
Aug 07, 2017 | 67.02 | 67.54 | 66.80 | 67.09 | 308,232 | +0.14(+0.21%) |
Aug 04, 2017 | 66.57 | 67.04 | 65.97 | 66.95 | 295,728 | +0.35(+0.53%) |
Aug 03, 2017 | 66.01 | 66.66 | 65.88 | 66.60 | 316,507 | +0.61(+0.92%) |
Aug 02, 2017 | 65.28 | 66.09 | 65.28 | 65.99 | 534,203 | +0.49(+0.75%) |
Aug 01, 2017 | 66.77 | 67.35 | 65.08 | 65.50 | 754,291 | +0.34(+0.52%) |
Jul 31, 2017 | 65.32 | 65.55 | 64.80 | 65.16 | 527,017 | -0.01(-0.02%) |
Jul 28, 2017 | 65.26 | 65.79 | 64.66 | 65.17 | 467,687 | +0.00(+0.00%) |
Jul 27, 2017 | 66.02 | 66.18 | 64.55 | 65.17 | 621,459 | -0.86(-1.30%) |
Jul 26, 2017 | 68.50 | 68.50 | 66.01 | 66.03 | 593,240 | -2.10(-3.08%) |
Jul 25, 2017 | 67.85 | 68.57 | 67.55 | 68.13 | 808,858 | +0.79(+1.17%) |
Jul 24, 2017 | 67.37 | 68.00 | 67.21 | 67.34 | 463,970 | +0.07(+0.10%) |
Jul 21, 2017 | 66.21 | 67.58 | 66.10 | 67.27 | 566,106 | +0.63(+0.95%) |
Jul 20, 2017 | 68.44 | 68.44 | 66.26 | 66.64 | 512,483 | -1.42(-2.09%) |
Jul 19, 2017 | 68.37 | 68.37 | 67.57 | 68.06 | 233,271 | -0.44(-0.64%) |
Jul 18, 2017 | 68.27 | 68.72 | 68.00 | 68.50 | 252,941 | -0.11(-0.16%) |
Jul 17, 2017 | 68.20 | 68.67 | 67.80 | 68.61 | 265,581 | +0.32(+0.47%) |
Jul 14, 2017 | 68.32 | 68.57 | 68.11 | 68.29 | 212,680 | +0.21(+0.31%) |
Jul 13, 2017 | 68.64 | 68.78 | 67.87 | 68.08 | 206,341 | -0.34(-0.50%) |
Jul 12, 2017 | 68.84 | 68.85 | 68.07 | 68.42 | 507,739 | +0.31(+0.46%) |
Jul 11, 2017 | 68.49 | 68.49 | 67.40 | 68.11 | 226,420 | -0.34(-0.50%) |
Jul 10, 2017 | 68.50 | 69.15 | 68.26 | 68.45 | 315,872 | -0.41(-0.60%) |
Jul 07, 2017 | 68.43 | 69.01 | 68.09 | 68.86 | 216,059 | +0.65(+0.95%) |
Jul 06, 2017 | 68.99 | 69.24 | 68.21 | 68.21 | 461,065 | -0.81(-1.17%) |
Jul 05, 2017 | 69.08 | 69.18 | 67.73 | 69.02 | 260,020 | -0.06(-0.09%) |
Jul 03, 2017 | 68.73 | 69.96 | 68.58 | 69.08 | 268,826 | +0.69(+1.01%) |
Jun 30, 2017 | 68.27 | 68.84 | 67.53 | 68.39 | 340,399 | +0.56(+0.83%) |
Jun 29, 2017 | 68.34 | 68.54 | 67.09 | 67.83 | 411,487 | -0.33(-0.48%) |
Jun 28, 2017 | 67.40 | 68.45 | 66.94 | 68.16 | 209,408 | +1.44(+2.16%) |
Jun 27, 2017 | 66.89 | 67.31 | 66.43 | 66.72 | 260,747 | -0.25(-0.37%) |
Jun 26, 2017 | 67.55 | 67.68 | 66.51 | 66.97 | 302,382 | -0.15(-0.22%) |
Jun 23, 2017 | 65.71 | 67.64 | 65.34 | 67.12 | 715,569 | +1.32(+2.01%) |
Jun 22, 2017 | 64.10 | 65.91 | 63.74 | 65.80 | 633,736 | +1.76(+2.75%) |
Jun 21, 2017 | 65.76 | 66.06 | 63.91 | 64.04 | 358,174 | -1.43(-2.18%) |
Jun 20, 2017 | 67.03 | 67.17 | 65.43 | 65.47 | 257,110 | -1.90(-2.82%) |
Jun 19, 2017 | 67.95 | 68.12 | 66.88 | 67.37 | 334,053 | +0.20(+0.30%) |
Jun 16, 2017 | 66.83 | 67.17 | 66.32 | 67.17 | 498,906 | +0.23(+0.34%) |
Jun 15, 2017 | 65.73 | 66.97 | 65.73 | 66.94 | 415,578 | +0.45(+0.68%) |
Jun 14, 2017 | 68.25 | 68.54 | 66.10 | 66.49 | 594,820 | -1.80(-2.64%) |
Jun 13, 2017 | 66.78 | 68.30 | 66.32 | 68.29 | 543,949 | +1.89(+2.85%) |
Jun 12, 2017 | 65.05 | 66.51 | 64.98 | 66.40 | 466,134 | +1.51(+2.33%) |
Jun 09, 2017 | 64.60 | 65.12 | 64.01 | 64.89 | 295,367 | +0.29(+0.45%) |
Jun 08, 2017 | 63.90 | 64.89 | 63.74 | 64.60 | 278,062 | +0.66(+1.03%) |
Jun 07, 2017 | 65.15 | 65.32 | 63.89 | 63.94 | 384,923 | -1.06(-1.63%) |
Jun 06, 2017 | 65.71 | 65.92 | 64.51 | 65.00 | 327,573 | -1.16(-1.75%) |
Jun 05, 2017 | 65.99 | 66.46 | 65.61 | 66.16 | 452,009 | +0.21(+0.32%) |
Jun 02, 2017 | 65.86 | 66.73 | 65.23 | 65.95 | 402,574 | +0.09(+0.14%) |
Jun 01, 2017 | 66.10 | 66.89 | 65.37 | 65.86 | 536,703 | +0.36(+0.55%) |
May 31, 2017 | 66.21 | 66.21 | 64.98 | 65.50 | 457,926 | -0.93(-1.40%) |
May 30, 2017 | 66.20 | 66.53 | 65.44 | 66.43 | 329,643 | -0.04(-0.06%) |
May 26, 2017 | 65.53 | 66.75 | 65.34 | 66.47 | 549,885 | +0.91(+1.39%) |
May 25, 2017 | 65.14 | 65.64 | 64.81 | 65.56 | 335,450 | +0.76(+1.17%) |
May 24, 2017 | 64.58 | 65.07 | 64.32 | 64.80 | 252,575 | +0.17(+0.26%) |
May 23, 2017 | 64.86 | 65.00 | 64.03 | 64.63 | 284,911 | +0.07(+0.11%) |
May 22, 2017 | 64.95 | 65.22 | 64.33 | 64.56 | 355,857 | +0.06(+0.09%) |
May 19, 2017 | 63.25 | 65.16 | 63.11 | 64.50 | 396,066 | +1.60(+2.54%) |
May 18, 2017 | 62.38 | 63.11 | 61.44 | 62.90 | 538,075 | +0.19(+0.30%) |
May 17, 2017 | 64.52 | 63.69 | 62.04 | 62.71 | 427,813 | -1.81(-2.81%) |
May 16, 2017 | 64.95 | 65.02 | 63.83 | 64.52 | 315,755 | -0.58(-0.89%) |
May 15, 2017 | 64.66 | 65.48 | 64.30 | 65.10 | 373,495 | +0.70(+1.09%) |
May 12, 2017 | 64.29 | 64.68 | 64.04 | 64.40 | 431,997 | -0.13(-0.20%) |
May 11, 2017 | 63.75 | 64.87 | 63.58 | 64.53 | 573,480 | +0.46(+0.72%) |
May 10, 2017 | 63.69 | 64.46 | 63.58 | 64.07 | 504,476 | +0.56(+0.88%) |
May 09, 2017 | 62.51 | 63.81 | 62.12 | 63.51 | 608,592 | +0.91(+1.45%) |
May 08, 2017 | 64.29 | 64.39 | 62.50 | 62.60 | 437,310 | -1.87(-2.90%) |
May 05, 2017 | 63.54 | 64.47 | 63.13 | 64.47 | 462,423 | +1.12(+1.77%) |
May 04, 2017 | 64.25 | 65.06 | 63.29 | 63.35 | 558,146 | -1.28(-1.98%) |
May 03, 2017 | 64.15 | 64.92 | 63.15 | 64.63 | 751,242 | -0.12(-0.19%) |
May 02, 2017 | 66.65 | 66.83 | 64.31 | 64.75 | 1,215,367 | -2.07(-3.10%) |