Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 130.66 | 131.67 | 125.85 | 125.91 | 250,571 | -3.49(-2.70%) |
Apr 27, 2018 | 133.27 | 135.16 | 129.25 | 129.40 | 227,844 | -3.54(-2.66%) |
Apr 26, 2018 | 133.87 | 135.53 | 132.01 | 132.94 | 153,336 | +0.39(+0.29%) |
Apr 25, 2018 | 128.14 | 132.95 | 127.12 | 132.55 | 251,505 | +3.04(+2.35%) |
Apr 24, 2018 | 133.67 | 135.00 | 128.78 | 129.51 | 302,266 | -3.55(-2.67%) |
Apr 23, 2018 | 133.07 | 135.35 | 131.19 | 133.06 | 253,590 | +0.00(+0.00%) |
Apr 20, 2018 | 132.98 | 134.73 | 131.22 | 133.06 | 211,675 | -0.39(-0.29%) |
Apr 19, 2018 | 133.20 | 137.90 | 132.76 | 133.45 | 216,562 | -0.62(-0.46%) |
Apr 18, 2018 | 135.64 | 136.98 | 132.45 | 134.07 | 172,218 | -1.13(-0.84%) |
Apr 17, 2018 | 134.13 | 138.54 | 129.62 | 135.20 | 610,586 | +1.75(+1.31%) |
Apr 16, 2018 | 130.93 | 136.53 | 125.25 | 133.45 | 824,617 | +10.46(+8.50%) |
Apr 13, 2018 | 127.51 | 128.22 | 121.86 | 122.99 | 346,688 | -3.25(-2.57%) |
Apr 12, 2018 | 122.53 | 126.82 | 122.22 | 126.24 | 319,042 | +4.38(+3.59%) |
Apr 11, 2018 | 120.68 | 124.98 | 119.59 | 121.86 | 298,747 | -0.47(-0.38%) |
Apr 10, 2018 | 114.80 | 122.95 | 114.37 | 122.33 | 336,289 | +9.28(+8.21%) |
Apr 09, 2018 | 112.35 | 115.77 | 111.78 | 113.05 | 264,092 | +2.20(+1.98%) |
Apr 06, 2018 | 111.57 | 114.17 | 109.58 | 110.85 | 276,035 | -2.33(-2.06%) |
Apr 05, 2018 | 123.47 | 123.47 | 111.14 | 113.18 | 602,939 | -9.35(-7.63%) |
Apr 04, 2018 | 109.78 | 122.87 | 108.75 | 122.53 | 556,516 | +11.23(+10.09%) |
Apr 03, 2018 | 110.96 | 115.84 | 109.00 | 111.30 | 658,850 | +1.67(+1.52%) |
Apr 02, 2018 | 114.25 | 116.00 | 109.15 | 109.63 | 381,834 | -5.74(-4.98%) |
Mar 29, 2018 | 115.37 | 115.37 | 115.37 | 0 | +2.12(+1.87%) | |
Mar 28, 2018 | 113.41 | 114.42 | 109.00 | 113.25 | 403,184 | -0.65(-0.57%) |
Mar 27, 2018 | 117.58 | 119.73 | 112.00 | 113.90 | 370,850 | -3.43(-2.92%) |
Mar 26, 2018 | 113.61 | 118.12 | 112.65 | 117.33 | 324,847 | +6.08(+5.47%) |
Mar 23, 2018 | 116.54 | 118.45 | 110.31 | 111.25 | 528,284 | -4.93(-4.24%) |
Mar 22, 2018 | 122.02 | 125.76 | 115.18 | 116.18 | 392,205 | -7.83(-6.31%) |
Mar 21, 2018 | 118.40 | 124.49 | 115.11 | 124.01 | 561,766 | +2.06(+1.69%) |
Mar 20, 2018 | 118.01 | 122.60 | 116.79 | 121.95 | 436,665 | +3.55(+3.00%) |
Mar 19, 2018 | 125.93 | 126.06 | 115.31 | 118.40 | 532,293 | -7.43(-5.90%) |
Mar 16, 2018 | 123.05 | 127.53 | 122.09 | 125.83 | 858,154 | +2.42(+1.96%) |
Mar 15, 2018 | 131.16 | 131.16 | 122.11 | 123.41 | 620,794 | -8.12(-6.17%) |
Mar 14, 2018 | 133.05 | 133.05 | 130.01 | 131.53 | 331,652 | -1.34(-1.01%) |
Mar 13, 2018 | 130.29 | 134.28 | 128.06 | 132.87 | 544,626 | +3.87(+3.00%) |
Mar 12, 2018 | 129.38 | 131.25 | 127.13 | 129.00 | 537,883 | +0.02(+0.02%) |
Mar 09, 2018 | 131.23 | 132.69 | 127.20 | 128.98 | 328,175 | -0.75(-0.58%) |
Mar 08, 2018 | 133.88 | 134.93 | 128.00 | 129.73 | 443,987 | -3.04(-2.29%) |
Mar 07, 2018 | 135.74 | 132.77 | 686,905 | +0.99(+0.75%) | ||
Mar 06, 2018 | 127.12 | 132.48 | 124.01 | 131.78 | 589,207 | +4.65(+3.66%) |
Mar 05, 2018 | 120.00 | 128.48 | 120.00 | 127.13 | 633,203 | +7.13(+5.94%) |
Mar 02, 2018 | 114.50 | 122.61 | 107.08 | 120.00 | 693,692 | +4.96(+4.31%) |
Mar 01, 2018 | 108.00 | 118.00 | 106.52 | 115.04 | 407,611 | +3.82(+3.43%) |
Feb 28, 2018 | 112.76 | 115.76 | 111.16 | 111.22 | 283,232 | -1.55(-1.37%) |
Feb 27, 2018 | 112.65 | 115.42 | 111.27 | 112.77 | 266,753 | +0.13(+0.12%) |
Feb 26, 2018 | 114.91 | 116.00 | 112.27 | 112.64 | 248,500 | -1.27(-1.11%) |
Feb 23, 2018 | 111.99 | 114.71 | 109.24 | 113.91 | 204,249 | +2.75(+2.47%) |
Feb 22, 2018 | 110.38 | 113.50 | 109.54 | 111.16 | 371,296 | +3.48(+3.23%) |
Feb 21, 2018 | 104.92 | 112.91 | 104.92 | 107.68 | 372,006 | +3.35(+3.21%) |
Feb 20, 2018 | 104.74 | 110.57 | 103.50 | 104.33 | 338,770 | -0.47(-0.45%) |
Feb 16, 2018 | 104.80 | 104.80 | 104.80 | 0 | -0.17(-0.16%) | |
Feb 15, 2018 | 106.64 | 106.65 | 103.22 | 104.97 | 315,599 | +0.62(+0.59%) |
Feb 14, 2018 | 101.99 | 108.50 | 100.59 | 104.35 | 504,068 | +3.43(+3.40%) |
Feb 13, 2018 | 93.50 | 102.78 | 92.32 | 100.92 | 957,352 | +6.98(+7.43%) |
Feb 12, 2018 | 92.67 | 95.19 | 91.20 | 93.94 | 153,252 | +1.71(+1.85%) |
Feb 09, 2018 | 92.58 | 93.29 | 85.21 | 92.23 | 439,363 | +1.47(+1.62%) |
Feb 08, 2018 | 96.97 | 90.65 | 90.76 | 213,971 | -4.86(-5.08%) | |
Feb 07, 2018 | 96.58 | 97.47 | 95.08 | 95.62 | 215,414 | -1.29(-1.33%) |
Feb 06, 2018 | 91.87 | 97.47 | 90.48 | 96.91 | 388,127 | +0.92(+0.96%) |
Feb 05, 2018 | 95.85 | 99.19 | 93.14 | 95.98 | 226,792 | -2.08(-2.12%) |
Feb 02, 2018 | 99.84 | 102.02 | 97.90 | 98.06 | 202,470 | -2.37(-2.36%) |
Feb 01, 2018 | 100.74 | 102.36 | 98.20 | 100.43 | 232,690 | -1.04(-1.02%) |
Jan 31, 2018 | 104.11 | 104.65 | 101.31 | 101.47 | 213,709 | -1.67(-1.62%) |
Jan 30, 2018 | 102.01 | 105.25 | 101.54 | 103.14 | 261,371 | -0.13(-0.13%) |
Jan 29, 2018 | 104.44 | 106.40 | 102.17 | 103.27 | 286,588 | -0.69(-0.66%) |
Jan 26, 2018 | 102.32 | 106.29 | 101.25 | 103.96 | 243,887 | +2.39(+2.35%) |
Jan 25, 2018 | 99.42 | 102.94 | 98.55 | 101.57 | 304,991 | +2.80(+2.83%) |
Jan 24, 2018 | 102.13 | 102.13 | 95.38 | 98.77 | 371,854 | -3.51(-3.43%) |
Jan 23, 2018 | 104.34 | 105.40 | 102.20 | 102.28 | 513,747 | -1.02(-0.99%) |
Jan 22, 2018 | 97.50 | 104.01 | 97.50 | 103.30 | 593,194 | +6.47(+6.68%) |
Jan 19, 2018 | 90.48 | 98.00 | 90.48 | 96.83 | 475,954 | +6.36(+7.03%) |
Jan 18, 2018 | 88.89 | 91.19 | 88.10 | 90.47 | 433,863 | +1.40(+1.57%) |
Jan 17, 2018 | 86.18 | 90.43 | 85.32 | 89.07 | 349,938 | +3.22(+3.75%) |
Jan 16, 2018 | 90.44 | 90.78 | 85.84 | 85.85 | 305,829 | -4.14(-4.60%) |
Jan 12, 2018 | 89.99 | 89.99 | 89.99 | 0 | +1.13(+1.27%) | |
Jan 11, 2018 | 86.89 | 89.35 | 85.76 | 88.86 | 317,659 | +2.43(+2.81%) |
Jan 10, 2018 | 86.74 | 83.70 | 86.43 | 172,441 | +1.02(+1.19%) | |
Jan 09, 2018 | 85.63 | 87.13 | 85.18 | 85.41 | 236,845 | -0.15(-0.18%) |
Jan 08, 2018 | 85.68 | 86.43 | 82.74 | 85.56 | 300,056 | +0.26(+0.30%) |
Jan 05, 2018 | 85.05 | 86.42 | 83.84 | 85.30 | 407,492 | +0.42(+0.49%) |
Jan 04, 2018 | 84.79 | 85.56 | 83.00 | 84.88 | 229,531 | +0.17(+0.20%) |
Jan 03, 2018 | 87.05 | 87.36 | 84.46 | 84.71 | 263,173 | -1.79(-2.07%) |
Jan 02, 2018 | 85.15 | 86.61 | 83.01 | 86.50 | 376,245 | +2.32(+2.76%) |
Dec 29, 2017 | 84.18 | 84.18 | 84.18 | 0 | -2.26(-2.61%) | |
Dec 28, 2017 | 86.27 | 87.88 | 84.71 | 86.44 | 182,067 | +0.30(+0.35%) |
Dec 27, 2017 | 85.92 | 86.64 | 83.36 | 86.14 | 248,419 | +0.27(+0.31%) |
Dec 26, 2017 | 86.67 | 87.80 | 85.58 | 85.87 | 279,974 | -1.13(-1.30%) |
Dec 22, 2017 | 84.00 | 88.35 | 84.00 | 87.00 | 793,453 | +3.54(+4.24%) |
Dec 21, 2017 | 80.99 | 83.74 | 79.84 | 83.46 | 248,626 | +2.55(+3.15%) |
Dec 20, 2017 | 80.46 | 81.78 | 79.11 | 80.91 | 238,493 | +0.77(+0.96%) |
Dec 19, 2017 | 79.46 | 82.53 | 78.93 | 80.14 | 556,287 | +0.89(+1.12%) |
Dec 18, 2017 | 78.89 | 80.98 | 78.01 | 79.25 | 367,872 | +0.28(+0.35%) |
Dec 15, 2017 | 83.12 | 83.20 | 75.78 | 78.97 | 1,186,250 | -3.98(-4.80%) |
Dec 14, 2017 | 82.30 | 84.92 | 81.50 | 82.95 | 567,766 | +0.60(+0.73%) |
Dec 13, 2017 | 82.15 | 84.00 | 80.20 | 82.35 | 510,667 | -0.36(-0.44%) |
Dec 12, 2017 | 84.29 | 86.96 | 81.86 | 82.71 | 526,199 | -1.62(-1.92%) |
Dec 11, 2017 | 83.75 | 85.33 | 83.61 | 84.33 | 362,312 | +1.18(+1.42%) |
Dec 08, 2017 | 80.19 | 85.17 | 80.19 | 83.15 | 511,141 | +3.52(+4.42%) |
Dec 07, 2017 | 77.91 | 80.26 | 77.30 | 79.63 | 291,322 | +2.10(+2.71%) |
Dec 06, 2017 | 77.51 | 78.55 | 75.17 | 77.53 | 355,950 | -0.18(-0.23%) |
Dec 05, 2017 | 76.62 | 79.78 | 75.48 | 77.71 | 413,587 | +0.96(+1.25%) |
Dec 04, 2017 | 78.00 | 78.64 | 76.28 | 76.75 | 435,386 | -0.12(-0.16%) |
Dec 01, 2017 | 76.37 | 77.64 | 74.60 | 76.87 | 326,234 | +0.12(+0.16%) |
Nov 30, 2017 | 74.08 | 77.04 | 72.58 | 76.75 | 390,502 | +3.13(+4.25%) |
Nov 29, 2017 | 76.18 | 76.27 | 71.45 | 73.62 | 612,242 | -2.40(-3.16%) |
Nov 28, 2017 | 74.61 | 76.38 | 72.40 | 76.02 | 430,942 | +2.06(+2.79%) |
Nov 27, 2017 | 76.24 | 77.68 | 73.39 | 73.96 | 472,548 | -2.23(-2.93%) |
Nov 24, 2017 | 75.37 | 76.85 | 74.62 | 76.19 | 96,434 | +0.55(+0.73%) |
Nov 22, 2017 | 74.94 | 76.35 | 73.92 | 75.64 | 215,326 | +0.33(+0.44%) |
Nov 21, 2017 | 77.64 | 78.78 | 75.20 | 75.31 | 364,745 | -2.09(-2.70%) |
Nov 20, 2017 | 75.14 | 78.04 | 74.75 | 77.40 | 387,565 | +2.33(+3.10%) |
Nov 17, 2017 | 74.78 | 75.38 | 72.92 | 75.07 | 336,424 | +0.16(+0.21%) |
Nov 16, 2017 | 76.61 | 77.22 | 71.69 | 74.91 | 1,174,522 | -1.13(-1.49%) |
Nov 15, 2017 | 78.50 | 78.67 | 74.02 | 76.04 | 1,079,724 | -3.80(-4.76%) |
Nov 14, 2017 | 79.55 | 81.10 | 72.57 | 79.84 | 2,987,081 | -3.39(-4.07%) |
Nov 13, 2017 | 80.78 | 83.46 | 79.89 | 83.23 | 209,483 | +2.05(+2.53%) |
Nov 10, 2017 | 80.22 | 82.13 | 79.81 | 81.18 | 296,317 | +1.05(+1.31%) |
Nov 09, 2017 | 81.58 | 81.63 | 77.42 | 80.13 | 664,856 | -2.70(-3.26%) |
Nov 08, 2017 | 86.94 | 87.09 | 82.62 | 82.83 | 400,783 | -4.32(-4.96%) |
Nov 07, 2017 | 88.04 | 89.50 | 86.01 | 87.15 | 461,648 | -1.42(-1.60%) |
Nov 06, 2017 | 88.34 | 89.90 | 86.63 | 88.57 | 365,030 | +0.78(+0.89%) |
Nov 03, 2017 | 88.75 | 90.70 | 86.52 | 87.79 | 429,478 | -0.78(-0.88%) |
Nov 02, 2017 | 84.77 | 88.89 | 83.08 | 88.57 | 415,743 | +3.84(+4.53%) |
Nov 01, 2017 | 87.04 | 87.92 | 83.10 | 84.73 | 293,590 | -1.43(-1.66%) |
Oct 31, 2017 | 87.27 | 88.25 | 85.19 | 86.16 | 337,833 | -1.32(-1.51%) |
Oct 30, 2017 | 86.75 | 89.64 | 85.52 | 87.48 | 309,792 | +0.98(+1.13%) |
Oct 27, 2017 | 86.01 | 87.47 | 83.13 | 86.50 | 306,026 | +0.69(+0.80%) |
Oct 26, 2017 | 85.33 | 86.97 | 83.01 | 85.81 | 255,714 | +0.48(+0.56%) |
Oct 25, 2017 | 85.15 | 88.85 | 84.92 | 85.33 | 433,256 | +0.31(+0.36%) |
Oct 24, 2017 | 84.50 | 86.06 | 84.36 | 85.02 | 318,936 | +0.03(+0.04%) |
Oct 23, 2017 | 85.88 | 86.77 | 84.61 | 84.99 | 485,603 | -1.63(-1.88%) |
Oct 20, 2017 | 86.39 | 87.46 | 85.28 | 86.62 | 357,842 | +1.59(+1.87%) |
Oct 19, 2017 | 88.05 | 88.93 | 84.26 | 85.03 | 331,995 | -3.53(-3.99%) |
Oct 18, 2017 | 89.47 | 90.35 | 86.00 | 88.56 | 503,016 | +0.31(+0.35%) |
Oct 17, 2017 | 89.71 | 90.80 | 87.54 | 88.25 | 212,780 | -1.03(-1.15%) |
Oct 16, 2017 | 90.00 | 93.25 | 88.29 | 89.28 | 324,620 | -0.10(-0.11%) |
Oct 13, 2017 | 90.47 | 91.25 | 88.09 | 89.38 | 226,961 | -0.23(-0.26%) |
Oct 12, 2017 | 90.86 | 90.99 | 88.52 | 89.61 | 252,008 | -0.50(-0.55%) |
Oct 11, 2017 | 93.18 | 93.57 | 89.45 | 90.11 | 312,400 | -2.15(-2.33%) |
Oct 10, 2017 | 94.96 | 95.00 | 90.18 | 92.26 | 208,683 | -1.75(-1.86%) |
Oct 09, 2017 | 87.47 | 94.64 | 87.20 | 94.01 | 375,139 | +6.35(+7.24%) |
Oct 06, 2017 | 88.73 | 89.42 | 87.08 | 87.66 | 153,144 | -0.49(-0.56%) |
Oct 05, 2017 | 88.45 | 89.35 | 86.81 | 88.15 | 245,320 | -0.29(-0.33%) |
Oct 04, 2017 | 90.29 | 91.35 | 88.22 | 88.44 | 242,651 | -2.26(-2.49%) |
Oct 03, 2017 | 92.44 | 92.69 | 90.03 | 90.70 | 338,051 | -1.18(-1.28%) |
Oct 02, 2017 | 93.10 | 94.42 | 91.13 | 91.88 | 350,067 | -0.24(-0.26%) |
Sep 29, 2017 | 92.93 | 92.93 | 90.00 | 92.12 | 319,832 | -0.93(-1.00%) |
Sep 28, 2017 | 85.08 | 95.92 | 83.98 | 93.05 | 1,519,672 | +9.60(+11.50%) |
Sep 27, 2017 | 84.70 | 85.33 | 83.27 | 83.45 | 251,766 | -0.34(-0.41%) |
Sep 26, 2017 | 85.47 | 85.97 | 83.12 | 83.79 | 355,929 | -1.71(-2.00%) |
Sep 25, 2017 | 87.01 | 87.85 | 85.05 | 85.50 | 367,829 | -1.31(-1.51%) |
Sep 22, 2017 | 90.14 | 91.32 | 86.80 | 86.81 | 498,532 | -2.99(-3.33%) |
Sep 21, 2017 | 89.68 | 91.18 | 88.60 | 89.80 | 304,884 | -0.43(-0.48%) |
Sep 20, 2017 | 89.25 | 92.40 | 89.02 | 90.23 | 352,100 | +0.71(+0.79%) |
Sep 19, 2017 | 88.62 | 89.86 | 87.08 | 89.52 | 333,423 | +0.80(+0.90%) |
Sep 18, 2017 | 88.23 | 90.68 | 87.36 | 88.72 | 487,279 | +1.23(+1.41%) |
Sep 15, 2017 | 87.73 | 88.98 | 85.21 | 87.49 | 1,553,867 | +0.14(+0.16%) |
Sep 14, 2017 | 86.60 | 91.00 | 85.51 | 87.35 | 1,081,253 | +0.76(+0.88%) |
Sep 13, 2017 | 76.16 | 90.26 | 76.16 | 86.59 | 2,106,648 | +11.48(+15.28%) |
Sep 12, 2017 | 77.26 | 77.92 | 73.92 | 75.11 | 516,535 | -1.23(-1.61%) |
Sep 11, 2017 | 77.32 | 78.04 | 76.03 | 76.34 | 303,478 | -0.12(-0.16%) |
Sep 08, 2017 | 75.36 | 78.20 | 74.08 | 76.46 | 323,622 | +0.99(+1.31%) |
Sep 07, 2017 | 77.71 | 78.00 | 73.45 | 75.47 | 437,624 | -2.52(-3.23%) |
Sep 06, 2017 | 79.87 | 80.61 | 75.02 | 77.99 | 366,974 | -1.01(-1.28%) |
Sep 05, 2017 | 81.55 | 81.57 | 77.60 | 79.00 | 364,669 | -3.21(-3.90%) |
Sep 01, 2017 | 83.59 | 84.45 | 81.01 | 82.21 | 192,747 | -1.19(-1.43%) |
Aug 31, 2017 | 79.57 | 83.64 | 79.57 | 83.40 | 348,015 | +4.18(+5.28%) |
Aug 30, 2017 | 77.88 | 79.68 | 76.79 | 79.22 | 259,553 | +1.46(+1.88%) |
Aug 29, 2017 | 75.95 | 78.39 | 75.13 | 77.76 | 274,525 | -0.80(-1.02%) |
Aug 28, 2017 | 74.84 | 78.61 | 74.60 | 78.56 | 219,182 | +4.37(+5.89%) |
Aug 25, 2017 | 78.02 | 78.75 | 73.91 | 74.19 | 267,066 | -3.20(-4.13%) |
Aug 24, 2017 | 76.52 | 77.99 | 75.35 | 77.39 | 226,114 | +1.10(+1.44%) |
Aug 23, 2017 | 75.48 | 76.86 | 73.87 | 76.29 | 145,936 | +0.11(+0.14%) |
Aug 22, 2017 | 73.47 | 76.46 | 73.17 | 76.18 | 217,235 | +3.16(+4.33%) |
Aug 21, 2017 | 72.37 | 73.57 | 71.22 | 73.02 | 187,510 | +0.92(+1.28%) |
Aug 18, 2017 | 70.90 | 72.46 | 70.83 | 72.10 | 171,555 | +0.60(+0.84%) |
Aug 17, 2017 | 73.98 | 74.63 | 71.20 | 71.50 | 244,798 | -2.69(-3.63%) |
Aug 16, 2017 | 73.67 | 76.74 | 73.67 | 74.19 | 381,596 | +0.67(+0.91%) |
Aug 15, 2017 | 74.13 | 74.29 | 72.66 | 73.52 | 240,187 | -0.54(-0.73%) |
Aug 14, 2017 | 73.70 | 75.01 | 72.77 | 74.06 | 226,829 | +0.80(+1.09%) |
Aug 11, 2017 | 72.35 | 73.70 | 71.45 | 73.26 | 217,440 | +0.82(+1.13%) |
Aug 10, 2017 | 73.79 | 74.67 | 71.80 | 72.44 | 285,279 | -2.13(-2.86%) |
Aug 09, 2017 | 72.56 | 75.74 | 72.56 | 74.57 | 139,312 | +1.46(+2.00%) |
Aug 08, 2017 | 71.77 | 76.15 | 70.01 | 73.11 | 265,660 | +0.21(+0.29%) |
Aug 07, 2017 | 72.92 | 73.66 | 72.19 | 72.90 | 176,388 | -0.02(-0.03%) |
Aug 04, 2017 | 73.45 | 69.83 | 72.92 | 164,267 | +2.09(+2.95%) | |
Aug 03, 2017 | 71.69 | 71.95 | 69.88 | 70.83 | 98,581 | -0.97(-1.35%) |
Aug 02, 2017 | 70.71 | 72.63 | 69.03 | 71.80 | 233,565 | +1.33(+1.89%) |
Aug 01, 2017 | 72.47 | 72.47 | 69.00 | 70.47 | 278,626 | -1.84(-2.54%) |
Jul 31, 2017 | 73.21 | 74.25 | 71.21 | 72.31 | 210,380 | -0.98(-1.34%) |
Jul 28, 2017 | 72.02 | 74.16 | 71.81 | 73.29 | 159,309 | +0.94(+1.30%) |
Jul 27, 2017 | 73.99 | 74.29 | 70.51 | 72.35 | 293,670 | -2.10(-2.82%) |
Jul 26, 2017 | 73.80 | 75.33 | 73.21 | 74.45 | 180,202 | +0.95(+1.29%) |
Jul 25, 2017 | 74.42 | 74.97 | 72.50 | 73.50 | 236,865 | -0.77(-1.04%) |
Jul 24, 2017 | 72.95 | 75.18 | 72.86 | 74.27 | 198,357 | +1.14(+1.56%) |
Jul 21, 2017 | 74.17 | 75.54 | 72.55 | 73.13 | 279,645 | -0.85(-1.15%) |
Jul 20, 2017 | 73.70 | 74.53 | 72.04 | 73.98 | 233,932 | +0.23(+0.31%) |
Jul 19, 2017 | 73.25 | 75.00 | 71.75 | 73.75 | 332,507 | +0.87(+1.19%) |
Jul 18, 2017 | 72.74 | 74.57 | 72.20 | 72.88 | 340,242 | -0.26(-0.36%) |
Jul 17, 2017 | 74.77 | 76.28 | 72.97 | 73.14 | 263,144 | -1.27(-1.71%) |
Jul 14, 2017 | 74.83 | 75.90 | 73.60 | 74.41 | 209,915 | -0.43(-0.57%) |
Jul 13, 2017 | 75.01 | 75.48 | 74.00 | 74.84 | 432,557 | -0.30(-0.40%) |
Jul 12, 2017 | 74.51 | 77.02 | 73.60 | 75.14 | 328,659 | -0.15(-0.20%) |
Jul 11, 2017 | 75.31 | 76.28 | 74.50 | 75.29 | 325,672 | -0.01(-0.01%) |
Jul 10, 2017 | 76.57 | 76.88 | 74.24 | 75.30 | 284,955 | -1.45(-1.89%) |
Jul 07, 2017 | 76.97 | 78.41 | 76.70 | 76.75 | 179,111 | +0.12(+0.16%) |
Jul 06, 2017 | 78.75 | 79.79 | 76.06 | 76.63 | 341,645 | -2.43(-3.07%) |
Jul 05, 2017 | 79.44 | 80.83 | 78.18 | 79.06 | 404,898 | -0.22(-0.28%) |
Jul 03, 2017 | 80.19 | 80.70 | 78.25 | 79.28 | 153,343 | -0.91(-1.13%) |
Jun 30, 2017 | 82.94 | 82.99 | 79.66 | 80.19 | 318,475 | -2.66(-3.21%) |
Jun 29, 2017 | 82.28 | 82.93 | 79.56 | 82.85 | 431,034 | +0.98(+1.20%) |
Jun 28, 2017 | 79.80 | 82.16 | 78.10 | 81.87 | 566,747 | +4.17(+5.37%) |
Jun 27, 2017 | 81.58 | 82.08 | 77.45 | 77.70 | 330,151 | -4.18(-5.11%) |
Jun 26, 2017 | 80.17 | 81.98 | 78.57 | 81.88 | 353,038 | +1.71(+2.13%) |
Jun 23, 2017 | 80.47 | 80.17 | 900,548 | +1.59(+2.02%) | ||
Jun 22, 2017 | 78.42 | 83.12 | 76.00 | 78.58 | 1,298,072 | +1.13(+1.46%) |
Jun 21, 2017 | 74.82 | 77.88 | 73.79 | 77.45 | 817,251 | +3.61(+4.89%) |
Jun 20, 2017 | 71.32 | 75.74 | 70.68 | 73.84 | 703,377 | +2.90(+4.09%) |
Jun 19, 2017 | 73.16 | 73.16 | 70.10 | 70.94 | 537,429 | -1.20(-1.66%) |
Jun 16, 2017 | 73.60 | 74.73 | 71.76 | 72.14 | 663,944 | -1.21(-1.65%) |
Jun 15, 2017 | 73.15 | 74.25 | 71.85 | 73.35 | 2,587,861 | -1.41(-1.89%) |
Jun 14, 2017 | 72.47 | 76.89 | 71.44 | 74.76 | 398,865 | +1.11(+1.51%) |
Jun 13, 2017 | 77.00 | 79.00 | 72.09 | 73.65 | 586,181 | -2.80(-3.66%) |
Jun 12, 2017 | 71.35 | 76.79 | 70.02 | 76.45 | 517,812 | +4.90(+6.85%) |
Jun 09, 2017 | 77.54 | 77.55 | 71.43 | 71.55 | 612,002 | -4.13(-5.46%) |
Jun 08, 2017 | 72.43 | 76.02 | 71.11 | 75.68 | 727,292 | +3.71(+5.15%) |
Jun 07, 2017 | 70.36 | 72.20 | 68.61 | 71.97 | 649,047 | +1.97(+2.81%) |
Jun 06, 2017 | 69.50 | 71.90 | 67.02 | 70.00 | 1,245,648 | -0.12(-0.17%) |
Jun 05, 2017 | 71.74 | 77.61 | 68.06 | 70.12 | 5,900,909 | +21.14(+43.16%) |
Jun 02, 2017 | 47.39 | 49.92 | 46.33 | 48.98 | 242,031 | +1.86(+3.95%) |
Jun 01, 2017 | 45.97 | 47.18 | 45.01 | 47.12 | 225,726 | +1.47(+3.22%) |
May 31, 2017 | 45.69 | 45.88 | 44.05 | 45.65 | 181,506 | +0.03(+0.07%) |
May 30, 2017 | 47.58 | 47.97 | 45.49 | 45.62 | 172,625 | -1.82(-3.84%) |
May 26, 2017 | 47.45 | 48.10 | 46.81 | 47.44 | 160,585 | -0.06(-0.13%) |
May 25, 2017 | 49.99 | 49.99 | 46.80 | 47.50 | 151,277 | -2.05(-4.14%) |
May 24, 2017 | 50.42 | 51.01 | 48.96 | 49.55 | 106,229 | -0.53(-1.06%) |
May 23, 2017 | 46.53 | 50.88 | 46.53 | 50.08 | 283,918 | +3.73(+8.05%) |
May 22, 2017 | 46.24 | 46.57 | 44.02 | 46.35 | 172,804 | +0.21(+0.46%) |
May 19, 2017 | 44.81 | 46.98 | 44.79 | 46.14 | 172,443 | +0.93(+2.06%) |
May 18, 2017 | 43.63 | 45.58 | 43.34 | 45.21 | 186,576 | +1.76(+4.05%) |
May 17, 2017 | 45.29 | 45.45 | 43.12 | 43.45 | 140,413 | -2.79(-6.03%) |
May 16, 2017 | 44.71 | 46.44 | 44.62 | 46.24 | 168,023 | +1.70(+3.82%) |
May 15, 2017 | 43.10 | 44.80 | 42.58 | 44.54 | 134,212 | +1.20(+2.77%) |
May 12, 2017 | 42.75 | 45.26 | 42.71 | 43.34 | 209,705 | +0.68(+1.59%) |
May 11, 2017 | 43.60 | 43.71 | 42.56 | 42.66 | 107,436 | -0.99(-2.27%) |
May 10, 2017 | 42.64 | 45.59 | 42.42 | 43.65 | 171,220 | +1.23(+2.90%) |
May 09, 2017 | 43.93 | 44.59 | 42.11 | 42.42 | 173,557 | -1.52(-3.45%) |
May 08, 2017 | 44.15 | 44.91 | 43.40 | 43.94 | 168,100 | -0.34(-0.76%) |
May 05, 2017 | 44.05 | 44.32 | 43.13 | 44.27 | 103,230 | +0.31(+0.71%) |
May 04, 2017 | 44.55 | 45.53 | 43.75 | 43.96 | 137,080 | -0.48(-1.08%) |
May 03, 2017 | 44.98 | 46.57 | 44.28 | 44.44 | 147,146 | -0.76(-1.68%) |
May 02, 2017 | 46.70 | 46.84 | 44.76 | 45.20 | 178,930 | -1.54(-3.29%) |