Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 79.97 | 80.24 | 77.85 | 78.43 | 666,022 | -1.03(-1.30%) |
Apr 27, 2018 | 82.79 | 82.96 | 79.20 | 79.47 | 920,646 | -3.52(-4.25%) |
Apr 26, 2018 | 82.52 | 83.61 | 81.30 | 82.99 | 1,105,159 | +3.77(+4.76%) |
Apr 25, 2018 | 77.82 | 80.01 | 77.32 | 79.22 | 622,569 | +0.98(+1.25%) |
Apr 24, 2018 | 79.63 | 80.47 | 77.30 | 78.24 | 777,053 | -0.57(-0.72%) |
Apr 23, 2018 | 79.68 | 79.73 | 78.26 | 78.81 | 321,521 | -1.18(-1.47%) |
Apr 20, 2018 | 80.73 | 80.83 | 79.08 | 79.98 | 480,585 | -0.51(-0.63%) |
Apr 19, 2018 | 79.59 | 80.72 | 78.65 | 80.49 | 547,170 | +0.72(+0.91%) |
Apr 18, 2018 | 79.89 | 80.86 | 79.65 | 79.77 | 657,113 | +0.68(+0.86%) |
Apr 17, 2018 | 78.75 | 79.48 | 78.42 | 79.09 | 602,017 | +1.01(+1.29%) |
Apr 16, 2018 | 77.87 | 78.35 | 77.00 | 78.08 | 310,189 | +0.81(+1.05%) |
Apr 13, 2018 | 78.29 | 78.70 | 76.62 | 77.27 | 328,321 | -0.22(-0.29%) |
Apr 12, 2018 | 76.33 | 77.78 | 75.77 | 77.49 | 575,524 | +1.92(+2.54%) |
Apr 11, 2018 | 76.85 | 76.97 | 75.23 | 75.58 | 420,616 | -1.54(-2.00%) |
Apr 10, 2018 | 76.35 | 77.56 | 75.76 | 77.12 | 476,371 | +2.60(+3.48%) |
Apr 09, 2018 | 74.65 | 75.91 | 74.22 | 74.52 | 500,360 | +0.45(+0.61%) |
Apr 06, 2018 | 76.48 | 77.03 | 73.51 | 74.07 | 632,304 | -3.16(-4.09%) |
Apr 05, 2018 | 76.12 | 77.82 | 76.05 | 77.23 | 345,063 | +1.82(+2.41%) |
Apr 04, 2018 | 74.43 | 75.54 | 73.83 | 75.41 | 505,325 | -0.43(-0.56%) |
Apr 03, 2018 | 74.93 | 76.26 | 74.93 | 75.84 | 474,877 | +1.49(+2.00%) |
Apr 02, 2018 | 75.83 | 76.82 | 74.00 | 74.35 | 444,494 | -2.14(-2.80%) |
Mar 29, 2018 | 76.49 | 76.49 | 76.49 | 0 | +2.33(+3.14%) | |
Mar 28, 2018 | 75.07 | 75.21 | 73.78 | 74.16 | 694,913 | -1.01(-1.34%) |
Mar 27, 2018 | 76.30 | 76.30 | 74.77 | 75.17 | 677,652 | -0.57(-0.75%) |
Mar 26, 2018 | 75.16 | 75.99 | 74.04 | 75.74 | 773,681 | +2.06(+2.80%) |
Mar 23, 2018 | 74.94 | 75.70 | 73.68 | 73.68 | 790,469 | -0.98(-1.31%) |
Mar 22, 2018 | 78.90 | 78.97 | 74.59 | 74.66 | 1,131,517 | -5.28(-6.61%) |
Mar 21, 2018 | 78.50 | 80.70 | 78.43 | 79.94 | 402,691 | +1.84(+2.35%) |
Mar 20, 2018 | 79.33 | 79.48 | 77.82 | 78.10 | 824,164 | -1.20(-1.51%) |
Mar 19, 2018 | 80.78 | 80.78 | 78.65 | 79.30 | 365,528 | -1.67(-2.06%) |
Mar 16, 2018 | 80.43 | 82.39 | 79.30 | 80.96 | 891,515 | +0.78(+0.98%) |
Mar 15, 2018 | 81.24 | 81.49 | 80.10 | 80.18 | 545,797 | -0.70(-0.86%) |
Mar 14, 2018 | 83.71 | 83.71 | 80.69 | 80.88 | 652,514 | -1.89(-2.28%) |
Mar 13, 2018 | 83.47 | 84.35 | 82.72 | 82.77 | 629,009 | -0.51(-0.61%) |
Mar 12, 2018 | 82.21 | 83.53 | 82.21 | 83.27 | 526,488 | +1.10(+1.34%) |
Mar 09, 2018 | 82.56 | 82.95 | 81.43 | 82.17 | 545,328 | +0.50(+0.61%) |
Mar 08, 2018 | 83.72 | 83.87 | 80.81 | 81.67 | 558,543 | -2.00(-2.39%) |
Mar 07, 2018 | 84.17 | 81.55 | 83.67 | 845,610 | +1.31(+1.59%) | |
Mar 06, 2018 | 82.95 | 83.27 | 81.79 | 82.36 | 655,471 | -0.29(-0.35%) |
Mar 05, 2018 | 81.64 | 83.26 | 81.61 | 82.65 | 401,768 | +0.31(+0.38%) |
Mar 02, 2018 | 82.47 | 82.86 | 80.76 | 82.34 | 665,305 | -0.72(-0.87%) |
Mar 01, 2018 | 80.69 | 83.48 | 80.56 | 83.06 | 1,547,711 | +3.06(+3.83%) |
Feb 28, 2018 | 82.71 | 83.12 | 79.96 | 80.00 | 457,947 | -2.35(-2.85%) |
Feb 27, 2018 | 82.60 | 82.88 | 82.04 | 82.35 | 622,059 | -0.44(-0.54%) |
Feb 26, 2018 | 82.76 | 83.11 | 81.50 | 82.79 | 519,635 | +0.91(+1.12%) |
Feb 23, 2018 | 81.43 | 81.92 | 80.58 | 81.88 | 239,487 | +0.82(+1.01%) |
Feb 22, 2018 | 81.06 | 439,082 | -0.29(-0.36%) | |||
Feb 21, 2018 | 82.32 | 82.78 | 81.35 | 81.35 | 515,732 | -0.90(-1.10%) |
Feb 20, 2018 | 83.04 | 85.14 | 81.83 | 82.26 | 839,107 | -1.64(-1.96%) |
Feb 16, 2018 | 83.90 | 83.90 | 83.90 | 0 | +2.75(+3.39%) | |
Feb 15, 2018 | 83.59 | 84.10 | 79.43 | 81.15 | 1,306,878 | +2.56(+3.25%) |
Feb 14, 2018 | 75.85 | 78.88 | 75.66 | 78.60 | 505,388 | +2.03(+2.65%) |
Feb 13, 2018 | 75.44 | 76.83 | 75.30 | 76.56 | 476,550 | +0.99(+1.31%) |
Feb 12, 2018 | 74.35 | 76.20 | 73.67 | 75.57 | 567,314 | +1.95(+2.65%) |
Feb 09, 2018 | 72.96 | 73.96 | 71.28 | 73.62 | 516,503 | +1.79(+2.50%) |
Feb 08, 2018 | 74.90 | 74.95 | 71.81 | 71.83 | 335,664 | -2.98(-3.98%) |
Feb 07, 2018 | 74.59 | 75.85 | 74.59 | 74.81 | 434,068 | +0.75(+1.02%) |
Feb 06, 2018 | 74.67 | 70.83 | 74.05 | 813,373 | +0.33(+0.45%) | |
Feb 05, 2018 | 74.95 | 76.38 | 72.76 | 73.72 | 387,095 | -1.72(-2.28%) |
Feb 02, 2018 | 76.71 | 76.71 | 75.29 | 75.44 | 293,064 | -1.92(-2.48%) |
Feb 01, 2018 | 77.33 | 78.05 | 76.75 | 77.35 | 642,367 | -0.35(-0.46%) |
Jan 31, 2018 | 79.27 | 79.52 | 77.26 | 77.71 | 555,867 | -1.04(-1.32%) |
Jan 30, 2018 | 80.40 | 80.74 | 78.70 | 78.75 | 391,788 | -2.09(-2.59%) |
Jan 29, 2018 | 81.14 | 81.75 | 80.82 | 80.84 | 303,140 | -0.51(-0.63%) |
Jan 26, 2018 | 80.73 | 81.51 | 80.06 | 81.35 | 326,950 | +0.62(+0.77%) |
Jan 25, 2018 | 82.19 | 82.19 | 80.18 | 80.73 | 357,414 | -0.77(-0.95%) |
Jan 24, 2018 | 81.39 | 81.85 | 80.82 | 81.51 | 446,083 | +1.13(+1.40%) |
Jan 23, 2018 | 80.75 | 81.00 | 79.31 | 80.38 | 441,526 | -0.45(-0.56%) |
Jan 22, 2018 | 80.59 | 81.13 | 80.15 | 80.83 | 653,487 | +0.18(+0.22%) |
Jan 19, 2018 | 80.96 | 81.05 | 80.35 | 80.65 | 310,823 | -0.23(-0.29%) |
Jan 18, 2018 | 80.75 | 81.28 | 80.49 | 80.88 | 357,771 | +0.18(+0.22%) |
Jan 17, 2018 | 80.83 | 81.03 | 80.55 | 80.71 | 351,687 | +0.04(+0.04%) |
Jan 16, 2018 | 80.51 | 81.78 | 79.75 | 80.67 | 577,323 | +0.43(+0.53%) |
Jan 12, 2018 | 80.25 | 80.25 | 80.25 | 0 | -0.34(-0.42%) | |
Jan 11, 2018 | 79.68 | 80.60 | 79.11 | 80.58 | 574,121 | +1.72(+2.18%) |
Jan 10, 2018 | 79.09 | 79.33 | 78.41 | 78.86 | 454,884 | -0.04(-0.06%) |
Jan 09, 2018 | 79.63 | 79.63 | 78.61 | 78.91 | 597,808 | -0.66(-0.83%) |
Jan 08, 2018 | 78.75 | 79.75 | 77.98 | 79.56 | 431,934 | +1.09(+1.39%) |
Jan 05, 2018 | 78.79 | 79.18 | 77.95 | 78.47 | 542,113 | -0.34(-0.43%) |
Jan 04, 2018 | 78.84 | 79.13 | 78.13 | 78.81 | 617,255 | +0.50(+0.63%) |
Jan 03, 2018 | 78.07 | 78.68 | 77.22 | 78.31 | 438,262 | +0.34(+0.43%) |
Jan 02, 2018 | 76.86 | 78.05 | 76.44 | 77.97 | 413,769 | +1.86(+2.45%) |
Dec 29, 2017 | 76.11 | 76.11 | 76.11 | 0 | -0.96(-1.24%) | |
Dec 28, 2017 | 76.96 | 77.17 | 76.34 | 77.07 | 301,667 | +0.24(+0.31%) |
Dec 27, 2017 | 77.48 | 77.48 | 76.42 | 76.83 | 215,541 | -0.47(-0.61%) |
Dec 26, 2017 | 76.49 | 77.46 | 76.32 | 77.30 | 429,310 | +0.72(+0.94%) |
Dec 22, 2017 | 76.50 | 76.63 | 75.82 | 76.58 | 189,740 | +0.20(+0.26%) |
Dec 21, 2017 | 76.19 | 76.70 | 75.60 | 76.39 | 544,946 | +0.55(+0.73%) |
Dec 20, 2017 | 75.34 | 76.08 | 74.51 | 75.84 | 380,294 | +1.50(+2.02%) |
Dec 19, 2017 | 74.55 | 74.70 | 73.83 | 74.34 | 642,232 | -0.21(-0.29%) |
Dec 18, 2017 | 74.13 | 74.98 | 74.00 | 74.55 | 490,055 | +1.17(+1.60%) |
Dec 15, 2017 | 73.58 | 73.79 | 72.83 | 73.38 | 888,942 | +0.24(+0.33%) |
Dec 14, 2017 | 74.43 | 74.84 | 73.06 | 73.14 | 648,767 | -1.37(-1.83%) |
Dec 13, 2017 | 74.20 | 74.59 | 73.51 | 74.51 | 415,313 | +0.27(+0.36%) |
Dec 12, 2017 | 74.19 | 74.89 | 73.96 | 74.24 | 360,404 | +0.02(+0.02%) |
Dec 11, 2017 | 73.89 | 74.51 | 73.56 | 74.22 | 596,747 | +0.52(+0.71%) |
Dec 08, 2017 | 73.04 | 73.92 | 72.33 | 73.70 | 643,782 | +1.13(+1.55%) |
Dec 07, 2017 | 71.94 | 72.70 | 71.78 | 72.57 | 523,826 | +0.53(+0.74%) |
Dec 06, 2017 | 71.44 | 72.47 | 71.44 | 72.04 | 490,486 | +0.64(+0.89%) |
Dec 05, 2017 | 72.13 | 72.13 | 70.58 | 71.40 | 495,814 | -1.01(-1.40%) |
Dec 04, 2017 | 70.68 | 72.73 | 70.68 | 72.41 | 899,384 | +2.71(+3.88%) |
Dec 01, 2017 | 69.86 | 70.74 | 68.77 | 69.71 | 709,216 | -0.04(-0.05%) |
Nov 30, 2017 | 69.35 | 70.05 | 69.02 | 69.74 | 480,066 | +0.71(+1.03%) |
Nov 29, 2017 | 68.10 | 69.64 | 67.89 | 69.03 | 504,081 | +1.29(+1.90%) |
Nov 28, 2017 | 67.33 | 67.79 | 66.36 | 67.75 | 384,400 | +0.42(+0.62%) |
Nov 27, 2017 | 67.30 | 67.48 | 66.27 | 67.33 | 550,222 | +0.07(+0.11%) |
Nov 24, 2017 | 68.14 | 68.14 | 67.12 | 67.26 | 117,273 | -0.41(-0.60%) |
Nov 22, 2017 | 67.82 | 68.30 | 67.56 | 67.67 | 259,370 | +0.02(+0.03%) |
Nov 21, 2017 | 67.74 | 67.74 | 67.25 | 67.65 | 434,331 | +0.59(+0.87%) |
Nov 20, 2017 | 65.78 | 67.07 | 65.76 | 67.06 | 343,620 | +1.09(+1.65%) |
Nov 17, 2017 | 65.65 | 66.24 | 65.38 | 65.97 | 334,511 | +0.05(+0.08%) |
Nov 16, 2017 | 66.00 | 66.29 | 65.56 | 65.92 | 636,894 | +0.32(+0.49%) |
Nov 15, 2017 | 64.88 | 66.08 | 64.10 | 65.60 | 753,688 | +0.17(+0.26%) |
Nov 14, 2017 | 65.96 | 66.33 | 64.76 | 65.43 | 691,480 | -0.96(-1.45%) |
Nov 13, 2017 | 66.49 | 67.41 | 66.32 | 66.39 | 838,478 | -0.24(-0.36%) |
Nov 10, 2017 | 67.44 | 67.49 | 66.04 | 66.63 | 437,867 | -0.56(-0.83%) |
Nov 09, 2017 | 67.22 | 67.82 | 67.03 | 67.19 | 393,114 | -0.88(-1.30%) |
Nov 08, 2017 | 67.66 | 68.38 | 67.22 | 68.07 | 360,173 | +0.27(+0.40%) |
Nov 07, 2017 | 67.87 | 68.14 | 67.40 | 67.79 | 374,870 | -0.25(-0.36%) |
Nov 06, 2017 | 68.39 | 68.69 | 67.52 | 68.04 | 457,657 | -0.21(-0.31%) |
Nov 03, 2017 | 69.13 | 69.13 | 68.00 | 68.25 | 293,738 | -0.97(-1.40%) |
Nov 02, 2017 | 68.68 | 69.39 | 68.68 | 69.22 | 821,146 | +0.66(+0.96%) |
Nov 01, 2017 | 68.83 | 70.54 | 68.23 | 68.56 | 697,272 | +0.80(+1.18%) |
Oct 31, 2017 | 67.63 | 68.34 | 67.41 | 67.76 | 679,270 | +0.09(+0.13%) |
Oct 30, 2017 | 68.53 | 68.84 | 67.40 | 67.67 | 446,664 | -1.33(-1.93%) |
Oct 27, 2017 | 68.73 | 69.06 | 68.01 | 69.00 | 551,853 | -0.15(-0.22%) |
Oct 26, 2017 | 68.56 | 70.28 | 68.06 | 69.15 | 941,641 | +2.05(+3.05%) |
Oct 25, 2017 | 68.44 | 68.44 | 66.97 | 67.11 | 369,524 | -1.25(-1.83%) |
Oct 24, 2017 | 67.46 | 68.38 | 67.19 | 68.36 | 315,584 | +1.04(+1.55%) |
Oct 23, 2017 | 67.78 | 67.90 | 67.11 | 67.32 | 535,194 | -0.69(-1.01%) |
Oct 20, 2017 | 67.68 | 68.08 | 66.94 | 68.01 | 421,560 | +1.03(+1.54%) |
Oct 19, 2017 | 66.65 | 66.99 | 65.68 | 66.97 | 385,012 | -0.01(-0.01%) |
Oct 18, 2017 | 66.02 | 67.06 | 65.88 | 66.98 | 500,252 | +0.98(+1.48%) |
Oct 17, 2017 | 66.02 | 66.96 | 65.95 | 66.00 | 373,200 | -0.26(-0.40%) |
Oct 16, 2017 | 67.76 | 67.81 | 66.00 | 66.27 | 545,478 | -1.22(-1.80%) |
Oct 13, 2017 | 67.90 | 68.32 | 67.19 | 67.49 | 338,944 | +0.80(+1.20%) |
Oct 12, 2017 | 66.60 | 67.12 | 66.34 | 66.68 | 324,039 | +0.00(+0.00%) |
Oct 11, 2017 | 66.45 | 67.34 | 66.45 | 66.68 | 494,403 | +0.30(+0.45%) |
Oct 10, 2017 | 66.39 | 66.65 | 66.04 | 66.38 | 270,677 | +0.16(+0.24%) |
Oct 09, 2017 | 67.29 | 67.29 | 65.63 | 66.22 | 381,971 | -1.07(-1.59%) |
Oct 06, 2017 | 68.24 | 68.38 | 67.12 | 67.29 | 423,134 | -1.26(-1.84%) |
Oct 05, 2017 | 68.44 | 69.03 | 67.99 | 68.55 | 475,460 | +0.53(+0.78%) |
Oct 04, 2017 | 68.50 | 68.87 | 67.92 | 68.02 | 434,877 | -0.48(-0.70%) |
Oct 03, 2017 | 68.98 | 69.06 | 67.91 | 68.50 | 314,847 | -0.29(-0.42%) |
Oct 02, 2017 | 67.27 | 68.87 | 67.13 | 68.79 | 472,127 | +1.62(+2.42%) |
Sep 29, 2017 | 67.27 | 67.58 | 67.01 | 67.17 | 495,253 | -0.08(-0.12%) |
Sep 28, 2017 | 67.51 | 67.88 | 66.27 | 67.25 | 360,943 | +0.14(+0.21%) |
Sep 27, 2017 | 67.15 | 65.13 | 67.11 | 707,207 | +1.55(+2.37%) | |
Sep 26, 2017 | 66.00 | 66.57 | 65.46 | 65.55 | 362,455 | -0.19(-0.28%) |
Sep 25, 2017 | 65.47 | 66.25 | 64.94 | 65.74 | 367,056 | +0.18(+0.27%) |
Sep 22, 2017 | 64.96 | 65.95 | 64.84 | 65.56 | 363,989 | +0.19(+0.28%) |
Sep 21, 2017 | 66.37 | 66.61 | 65.22 | 65.38 | 445,289 | -1.27(-1.91%) |
Sep 20, 2017 | 65.34 | 67.11 | 65.34 | 66.65 | 947,546 | +1.53(+2.36%) |
Sep 19, 2017 | 64.57 | 65.41 | 63.77 | 65.11 | 479,205 | +0.62(+0.96%) |
Sep 18, 2017 | 64.05 | 64.81 | 63.79 | 64.50 | 648,973 | +0.61(+0.95%) |
Sep 15, 2017 | 63.75 | 64.16 | 62.76 | 63.89 | 978,461 | +0.02(+0.03%) |
Sep 14, 2017 | 64.80 | 64.80 | 63.65 | 63.87 | 786,458 | -1.27(-1.95%) |
Sep 13, 2017 | 65.48 | 65.83 | 65.08 | 65.14 | 374,748 | -0.82(-1.24%) |
Sep 12, 2017 | 64.96 | 66.00 | 64.19 | 65.96 | 400,016 | +1.10(+1.70%) |
Sep 11, 2017 | 65.69 | 65.77 | 64.77 | 64.86 | 569,908 | -0.40(-0.61%) |
Sep 08, 2017 | 64.64 | 65.28 | 63.96 | 65.25 | 536,116 | +0.36(+0.56%) |
Sep 07, 2017 | 65.84 | 66.21 | 64.55 | 64.89 | 585,770 | -0.87(-1.33%) |
Sep 06, 2017 | 65.54 | 66.04 | 65.28 | 65.77 | 442,173 | +0.48(+0.73%) |
Sep 05, 2017 | 65.02 | 66.30 | 64.67 | 65.29 | 560,296 | +0.60(+0.93%) |
Sep 01, 2017 | 64.25 | 64.95 | 64.23 | 64.69 | 324,783 | +0.83(+1.30%) |
Aug 31, 2017 | 64.69 | 64.88 | 63.82 | 63.86 | 349,670 | -0.38(-0.59%) |
Aug 30, 2017 | 63.29 | 64.56 | 62.87 | 64.24 | 355,676 | +0.82(+1.29%) |
Aug 29, 2017 | 62.23 | 63.67 | 61.97 | 63.42 | 318,831 | +0.60(+0.95%) |
Aug 28, 2017 | 62.68 | 62.93 | 62.07 | 62.82 | 615,467 | +0.32(+0.51%) |
Aug 25, 2017 | 62.71 | 62.87 | 62.32 | 62.50 | 608,012 | +0.19(+0.30%) |
Aug 24, 2017 | 63.12 | 63.12 | 62.27 | 62.32 | 382,033 | -0.68(-1.08%) |
Aug 23, 2017 | 62.13 | 63.30 | 61.82 | 63.00 | 528,825 | +0.48(+0.78%) |
Aug 22, 2017 | 61.48 | 62.55 | 61.43 | 62.51 | 358,375 | +1.31(+2.15%) |
Aug 21, 2017 | 61.30 | 61.74 | 61.17 | 61.20 | 334,348 | +0.08(+0.13%) |
Aug 18, 2017 | 60.88 | 61.63 | 60.37 | 61.12 | 407,894 | +0.18(+0.29%) |
Aug 17, 2017 | 62.67 | 62.67 | 60.90 | 60.94 | 436,906 | -2.15(-3.41%) |
Aug 16, 2017 | 61.84 | 63.28 | 61.82 | 63.09 | 503,308 | +1.64(+2.67%) |
Aug 15, 2017 | 62.21 | 62.59 | 60.96 | 61.45 | 288,876 | -0.60(-0.96%) |
Aug 14, 2017 | 61.97 | 62.32 | 61.54 | 62.05 | 340,689 | +0.51(+0.83%) |
Aug 11, 2017 | 61.87 | 62.75 | 61.45 | 61.54 | 447,829 | -1.02(-1.62%) |
Aug 10, 2017 | 63.08 | 63.36 | 62.55 | 62.56 | 377,106 | -0.82(-1.30%) |
Aug 09, 2017 | 63.67 | 63.67 | 62.98 | 63.38 | 413,082 | -0.54(-0.85%) |
Aug 08, 2017 | 64.15 | 64.85 | 63.33 | 63.92 | 303,931 | -0.22(-0.34%) |
Aug 07, 2017 | 63.99 | 64.62 | 63.98 | 64.14 | 740,536 | +0.64(+1.01%) |
Aug 04, 2017 | 63.24 | 63.90 | 63.18 | 63.50 | 323,396 | +0.40(+0.64%) |
Aug 03, 2017 | 63.05 | 63.43 | 62.91 | 63.10 | 396,153 | -0.01(-0.01%) |
Aug 02, 2017 | 62.60 | 63.43 | 62.60 | 63.11 | 457,854 | +0.10(+0.15%) |
Aug 01, 2017 | 63.62 | 63.62 | 62.89 | 63.01 | 538,119 | -0.39(-0.61%) |
Jul 31, 2017 | 63.20 | 63.51 | 62.93 | 63.40 | 670,721 | +0.53(+0.85%) |
Jul 28, 2017 | 64.70 | 64.70 | 62.50 | 62.86 | 721,780 | -2.30(-3.54%) |
Jul 27, 2017 | 65.71 | 66.37 | 64.85 | 65.17 | 786,533 | +0.42(+0.65%) |
Jul 26, 2017 | 66.86 | 66.86 | 63.98 | 64.75 | 1,099,243 | -2.02(-3.03%) |
Jul 25, 2017 | 66.05 | 67.12 | 66.04 | 66.77 | 651,352 | +1.59(+2.43%) |
Jul 24, 2017 | 65.85 | 65.90 | 65.11 | 65.19 | 520,564 | -0.60(-0.92%) |
Jul 21, 2017 | 66.06 | 66.33 | 65.71 | 65.79 | 410,430 | -0.40(-0.61%) |
Jul 20, 2017 | 65.68 | 66.31 | 65.03 | 66.19 | 627,506 | +0.52(+0.79%) |
Jul 19, 2017 | 64.84 | 65.88 | 64.40 | 65.68 | 1,043,423 | +0.60(+0.93%) |
Jul 18, 2017 | 65.71 | 65.79 | 64.72 | 65.07 | 599,966 | -0.65(-0.99%) |
Jul 17, 2017 | 64.76 | 65.90 | 64.41 | 65.72 | 539,596 | +1.30(+2.01%) |
Jul 14, 2017 | 65.00 | 65.00 | 64.22 | 64.42 | 333,958 | -0.41(-0.64%) |
Jul 13, 2017 | 64.11 | 65.30 | 63.50 | 64.84 | 696,461 | +0.96(+1.49%) |
Jul 12, 2017 | 64.49 | 64.95 | 63.74 | 63.88 | 745,163 | -0.06(-0.10%) |
Jul 11, 2017 | 63.70 | 64.20 | 63.52 | 63.94 | 696,355 | +0.42(+0.66%) |
Jul 10, 2017 | 63.36 | 64.48 | 62.68 | 63.52 | 707,395 | -0.03(-0.04%) |
Jul 07, 2017 | 64.33 | 64.79 | 62.51 | 63.55 | 393,449 | -0.66(-1.02%) |
Jul 06, 2017 | 64.19 | 64.89 | 63.92 | 64.20 | 497,406 | -0.07(-0.11%) |
Jul 05, 2017 | 64.70 | 64.84 | 63.09 | 64.28 | 489,145 | -0.33(-0.52%) |
Jul 03, 2017 | 63.98 | 64.85 | 63.86 | 64.61 | 274,514 | +0.81(+1.28%) |
Jun 30, 2017 | 64.46 | 65.33 | 63.78 | 63.79 | 700,095 | -0.25(-0.40%) |
Jun 29, 2017 | 64.04 | 64.63 | 63.52 | 64.05 | 665,547 | +0.27(+0.43%) |
Jun 28, 2017 | 62.72 | 64.12 | 62.43 | 63.78 | 729,252 | +1.79(+2.88%) |
Jun 27, 2017 | 62.95 | 63.53 | 61.99 | 61.99 | 530,414 | -0.50(-0.80%) |
Jun 26, 2017 | 62.79 | 62.90 | 61.59 | 62.49 | 455,120 | -0.10(-0.15%) |
Jun 23, 2017 | 62.86 | 63.18 | 62.10 | 62.58 | 922,419 | +0.40(+0.65%) |
Jun 22, 2017 | 61.91 | 62.27 | 61.32 | 62.18 | 531,354 | +0.44(+0.71%) |
Jun 21, 2017 | 61.19 | 62.10 | 60.73 | 61.74 | 928,782 | +0.55(+0.90%) |
Jun 20, 2017 | 61.37 | 62.72 | 60.91 | 61.19 | 1,074,541 | -2.34(-3.68%) |
Jun 19, 2017 | 63.95 | 64.71 | 63.46 | 63.53 | 380,303 | +0.06(+0.10%) |
Jun 16, 2017 | 62.50 | 63.47 | 62.20 | 63.47 | 1,083,389 | +0.58(+0.92%) |
Jun 15, 2017 | 64.77 | 64.82 | 62.65 | 62.89 | 846,316 | -2.44(-3.74%) |
Jun 14, 2017 | 67.24 | 67.24 | 64.94 | 65.34 | 646,638 | -1.76(-2.62%) |
Jun 13, 2017 | 67.32 | 68.34 | 67.02 | 67.10 | 454,399 | -0.04(-0.07%) |
Jun 12, 2017 | 66.17 | 67.48 | 65.97 | 67.14 | 626,346 | +0.97(+1.47%) |
Jun 09, 2017 | 66.29 | 66.63 | 65.35 | 66.17 | 623,236 | +0.09(+0.13%) |
Jun 08, 2017 | 63.93 | 66.56 | 63.79 | 66.08 | 766,313 | +2.01(+3.13%) |
Jun 07, 2017 | 64.51 | 65.20 | 63.59 | 64.07 | 573,301 | -0.16(-0.25%) |
Jun 06, 2017 | 65.40 | 65.40 | 64.11 | 64.23 | 659,120 | -1.24(-1.89%) |
Jun 05, 2017 | 65.06 | 65.87 | 64.78 | 65.47 | 375,500 | +0.32(+0.48%) |
Jun 02, 2017 | 65.40 | 65.60 | 64.84 | 65.15 | 596,783 | -0.34(-0.52%) |
Jun 01, 2017 | 64.33 | 65.54 | 63.81 | 65.49 | 787,070 | +1.58(+2.47%) |
May 31, 2017 | 63.72 | 64.35 | 63.41 | 63.92 | 685,944 | +0.18(+0.27%) |
May 30, 2017 | 63.55 | 64.28 | 63.36 | 63.74 | 704,715 | -0.08(-0.12%) |
May 26, 2017 | 64.03 | 64.03 | 63.20 | 63.82 | 571,138 | -0.29(-0.45%) |
May 25, 2017 | 64.46 | 64.66 | 63.65 | 64.11 | 590,911 | -0.07(-0.11%) |
May 24, 2017 | 65.01 | 65.67 | 63.95 | 64.18 | 996,235 | -0.46(-0.72%) |
May 23, 2017 | 63.38 | 65.17 | 62.67 | 64.64 | 945,533 | +2.59(+4.17%) |
May 22, 2017 | 62.92 | 63.30 | 62.00 | 62.06 | 497,900 | -0.63(-1.00%) |
May 19, 2017 | 62.54 | 63.26 | 62.26 | 62.68 | 730,235 | +0.55(+0.88%) |
May 18, 2017 | 62.06 | 63.07 | 61.39 | 62.13 | 658,876 | -0.33(-0.53%) |
May 17, 2017 | 63.30 | 63.03 | 61.90 | 62.47 | 584,678 | -0.84(-1.32%) |
May 16, 2017 | 63.83 | 64.19 | 62.81 | 63.30 | 546,087 | -0.20(-0.32%) |
May 15, 2017 | 63.14 | 63.86 | 63.03 | 63.50 | 540,135 | +0.68(+1.08%) |
May 12, 2017 | 62.72 | 63.33 | 62.36 | 62.82 | 770,470 | -0.58(-0.92%) |
May 11, 2017 | 63.95 | 64.11 | 63.19 | 63.41 | 680,293 | -0.65(-1.02%) |
May 10, 2017 | 64.56 | 65.16 | 63.96 | 64.06 | 1,045,540 | -0.43(-0.66%) |
May 09, 2017 | 65.61 | 65.84 | 64.22 | 64.49 | 815,171 | -1.16(-1.76%) |
May 08, 2017 | 65.24 | 65.81 | 64.93 | 65.64 | 539,924 | +0.02(+0.03%) |
May 05, 2017 | 65.41 | 65.74 | 64.64 | 65.63 | 461,662 | +0.57(+0.87%) |
May 04, 2017 | 65.01 | 65.44 | 64.29 | 65.06 | 581,564 | -0.51(-0.77%) |
May 03, 2017 | 66.92 | 67.05 | 65.29 | 65.57 | 632,297 | -1.99(-2.95%) |
May 02, 2017 | 68.34 | 68.71 | 67.13 | 67.56 | 684,845 | -0.96(-1.40%) |