Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 86.04 | 86.33 | 83.73 | 83.74 | 1,965,900 | -2.07(-2.41%) |
Apr 27, 2018 | 88.11 | 88.60 | 84.11 | 85.81 | 1,726,107 | -1.07(-1.23%) |
Apr 26, 2018 | 86.56 | 87.26 | 85.62 | 86.88 | 1,440,594 | +0.62(+0.71%) |
Apr 25, 2018 | 86.46 | 86.93 | 85.29 | 86.26 | 1,223,543 | -0.12(-0.14%) |
Apr 24, 2018 | 88.20 | 88.67 | 84.76 | 86.38 | 1,515,904 | -1.57(-1.78%) |
Apr 23, 2018 | 87.85 | 88.71 | 87.53 | 87.95 | 929,272 | -0.11(-0.12%) |
Apr 20, 2018 | 88.34 | 89.10 | 87.28 | 88.06 | 1,083,067 | -0.11(-0.12%) |
Apr 19, 2018 | 88.79 | 89.18 | 87.56 | 88.16 | 1,262,755 | -0.74(-0.83%) |
Apr 18, 2018 | 89.15 | 89.70 | 88.57 | 88.90 | 1,016,380 | +0.18(+0.20%) |
Apr 17, 2018 | 88.87 | 89.55 | 88.02 | 88.72 | 1,271,582 | +0.70(+0.79%) |
Apr 16, 2018 | 87.20 | 88.12 | 86.68 | 88.02 | 1,193,446 | +1.53(+1.76%) |
Apr 13, 2018 | 87.65 | 88.07 | 86.16 | 86.50 | 1,158,381 | -0.63(-0.72%) |
Apr 12, 2018 | 86.89 | 87.61 | 86.74 | 87.13 | 865,143 | +0.88(+1.02%) |
Apr 11, 2018 | 86.38 | 87.44 | 85.91 | 86.25 | 1,099,469 | -0.92(-1.05%) |
Apr 10, 2018 | 85.85 | 87.51 | 85.69 | 87.17 | 1,336,838 | +2.93(+3.48%) |
Apr 09, 2018 | 84.73 | 85.47 | 84.20 | 84.24 | 1,227,988 | -0.13(-0.16%) |
Apr 06, 2018 | 85.23 | 85.93 | 83.58 | 84.37 | 1,169,622 | -2.03(-2.35%) |
Apr 05, 2018 | 85.78 | 86.81 | 85.09 | 86.40 | 978,249 | +1.37(+1.61%) |
Apr 04, 2018 | 82.10 | 85.19 | 81.40 | 85.03 | 1,846,768 | +0.57(+0.67%) |
Apr 03, 2018 | 84.39 | 84.89 | 83.19 | 84.46 | 1,527,968 | +0.22(+0.26%) |
Apr 02, 2018 | 86.45 | 86.74 | 83.41 | 84.24 | 1,728,201 | -2.37(-2.74%) |
Mar 29, 2018 | 86.61 | 86.61 | 86.61 | 0 | +1.15(+1.34%) | |
Mar 28, 2018 | 86.56 | 87.06 | 84.98 | 85.46 | 1,400,898 | -0.67(-0.78%) |
Mar 27, 2018 | 86.63 | 87.53 | 85.75 | 86.14 | 1,448,603 | -0.24(-0.28%) |
Mar 26, 2018 | 85.20 | 86.52 | 85.08 | 86.38 | 1,580,141 | +2.04(+2.42%) |
Mar 23, 2018 | 85.67 | 86.74 | 84.12 | 84.33 | 1,820,854 | -0.96(-1.13%) |
Mar 22, 2018 | 87.08 | 87.77 | 85.18 | 85.29 | 1,243,419 | -2.87(-3.26%) |
Mar 21, 2018 | 86.91 | 89.16 | 86.91 | 88.16 | 1,643,862 | +1.14(+1.31%) |
Mar 20, 2018 | 87.55 | 87.65 | 85.78 | 87.02 | 2,000,678 | -0.37(-0.42%) |
Mar 19, 2018 | 88.20 | 88.31 | 86.56 | 87.39 | 1,698,949 | -1.03(-1.17%) |
Mar 16, 2018 | 87.83 | 88.85 | 87.47 | 88.43 | 2,651,290 | +0.67(+0.77%) |
Mar 15, 2018 | 88.35 | 88.98 | 87.73 | 87.75 | 1,510,482 | -0.43(-0.48%) |
Mar 14, 2018 | 89.69 | 89.85 | 87.76 | 88.18 | 1,349,304 | -1.07(-1.20%) |
Mar 13, 2018 | 90.84 | 91.78 | 89.07 | 89.25 | 1,569,783 | -1.22(-1.34%) |
Mar 12, 2018 | 89.26 | 90.72 | 88.81 | 90.46 | 2,558,553 | +1.27(+1.42%) |
Mar 09, 2018 | 87.28 | 89.34 | 87.03 | 89.20 | 2,121,681 | +2.77(+3.20%) |
Mar 08, 2018 | 86.97 | 87.07 | 85.52 | 86.43 | 1,123,553 | -0.21(-0.24%) |
Mar 07, 2018 | 86.86 | 86.64 | 1,557,234 | +0.28(+0.32%) | ||
Mar 06, 2018 | 84.73 | 86.78 | 84.30 | 86.37 | 2,320,812 | +2.20(+2.62%) |
Mar 05, 2018 | 81.82 | 84.40 | 81.82 | 84.16 | 1,627,928 | +1.93(+2.35%) |
Mar 02, 2018 | 81.28 | 82.49 | 80.42 | 82.23 | 1,109,159 | +0.28(+0.34%) |
Mar 01, 2018 | 82.52 | 82.71 | 81.02 | 81.95 | 1,280,258 | -0.55(-0.66%) |
Feb 28, 2018 | 83.61 | 84.10 | 82.47 | 82.50 | 1,354,596 | -1.00(-1.20%) |
Feb 27, 2018 | 85.03 | 85.26 | 83.34 | 83.50 | 1,998,402 | -1.55(-1.82%) |
Feb 26, 2018 | 84.60 | 85.11 | 83.54 | 85.05 | 1,505,094 | +0.63(+0.74%) |
Feb 23, 2018 | 83.43 | 84.54 | 82.94 | 84.42 | 1,124,515 | +1.58(+1.90%) |
Feb 22, 2018 | 82.85 | 1,092,462 | +0.34(+0.42%) | |||
Feb 21, 2018 | 81.92 | 83.79 | 81.75 | 82.50 | 1,244,822 | +0.65(+0.80%) |
Feb 20, 2018 | 81.53 | 82.30 | 80.93 | 81.85 | 1,243,375 | +0.13(+0.16%) |
Feb 16, 2018 | 81.72 | 81.72 | 81.72 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 81.83 | 82.44 | 81.01 | 81.71 | 1,557,160 | +0.33(+0.41%) |
Feb 14, 2018 | 79.44 | 81.72 | 79.33 | 81.37 | 1,942,932 | +1.47(+1.84%) |
Feb 13, 2018 | 79.09 | 80.04 | 78.51 | 79.90 | 1,350,236 | +0.31(+0.39%) |
Feb 12, 2018 | 78.37 | 80.02 | 77.98 | 79.59 | 2,160,916 | +2.22(+2.87%) |
Feb 09, 2018 | 76.84 | 78.06 | 74.18 | 77.37 | 3,314,874 | +1.00(+1.31%) |
Feb 08, 2018 | 80.20 | 80.86 | 76.35 | 76.37 | 2,320,516 | -4.42(-5.47%) |
Feb 07, 2018 | 80.47 | 81.56 | 80.28 | 80.78 | 1,958,398 | -0.03(-0.04%) |
Feb 06, 2018 | 77.85 | 81.31 | 76.97 | 80.82 | 3,611,893 | +0.47(+0.59%) |
Feb 05, 2018 | 80.85 | 84.95 | 79.33 | 80.34 | 3,227,894 | -0.68(-0.84%) |
Feb 02, 2018 | 83.47 | 84.24 | 78.73 | 81.02 | 4,018,426 | +0.69(+0.86%) |
Feb 01, 2018 | 80.50 | 81.02 | 79.94 | 80.33 | 1,377,399 | -0.62(-0.77%) |
Jan 31, 2018 | 81.81 | 82.02 | 80.32 | 80.95 | 1,737,149 | -0.69(-0.84%) |
Jan 30, 2018 | 81.97 | 82.11 | 81.66 | 81.63 | 1,240,006 | -0.99(-1.20%) |
Jan 29, 2018 | 83.30 | 83.46 | 82.54 | 82.62 | 1,417,663 | -0.88(-1.06%) |
Jan 26, 2018 | 81.88 | 83.66 | 81.51 | 83.50 | 2,060,567 | +1.66(+2.02%) |
Jan 25, 2018 | 81.17 | 82.01 | 80.77 | 81.84 | 1,544,539 | +1.34(+1.66%) |
Jan 24, 2018 | 80.29 | 81.05 | 79.94 | 80.51 | 1,188,275 | +0.55(+0.69%) |
Jan 23, 2018 | 79.62 | 80.02 | 79.11 | 79.95 | 811,693 | +0.16(+0.19%) |
Jan 22, 2018 | 80.00 | 80.38 | 79.54 | 79.80 | 1,342,829 | -0.29(-0.37%) |
Jan 19, 2018 | 79.43 | 80.09 | 79.29 | 80.09 | 1,413,314 | +1.06(+1.34%) |
Jan 18, 2018 | 78.95 | 79.28 | 78.64 | 79.03 | 913,094 | -0.02(-0.03%) |
Jan 17, 2018 | 79.61 | 79.75 | 78.82 | 79.05 | 1,005,793 | +0.04(+0.05%) |
Jan 16, 2018 | 79.68 | 79.89 | 78.46 | 79.01 | 1,370,745 | -0.51(-0.64%) |
Jan 12, 2018 | 79.52 | 79.52 | 79.52 | 0 | -0.06(-0.07%) | |
Jan 11, 2018 | 79.82 | 79.93 | 79.32 | 79.57 | 1,448,948 | +0.20(+0.26%) |
Jan 10, 2018 | 79.53 | 79.37 | 926,180 | -0.02(-0.02%) | ||
Jan 09, 2018 | 79.67 | 80.18 | 79.35 | 79.39 | 1,039,785 | -0.17(-0.22%) |
Jan 08, 2018 | 79.30 | 79.83 | 78.96 | 79.56 | 1,190,827 | +0.30(+0.38%) |
Jan 05, 2018 | 79.09 | 79.62 | 78.70 | 79.26 | 1,011,238 | +0.49(+0.62%) |
Jan 04, 2018 | 78.17 | 79.20 | 78.04 | 78.77 | 1,478,034 | +0.95(+1.22%) |
Jan 03, 2018 | 77.13 | 78.04 | 77.07 | 77.82 | 1,632,954 | +0.88(+1.15%) |
Jan 02, 2018 | 76.25 | 76.93 | 75.82 | 76.94 | 1,469,154 | +1.33(+1.76%) |
Dec 29, 2017 | 75.61 | 75.61 | 75.61 | 0 | -0.64(-0.83%) | |
Dec 28, 2017 | 75.68 | 76.25 | 75.47 | 76.25 | 691,105 | +0.73(+0.96%) |
Dec 27, 2017 | 75.78 | 76.36 | 75.46 | 75.52 | 770,321 | -0.37(-0.48%) |
Dec 26, 2017 | 75.68 | 75.97 | 75.58 | 75.89 | 889,520 | +0.27(+0.36%) |
Dec 22, 2017 | 75.97 | 76.15 | 75.56 | 75.62 | 608,880 | -0.21(-0.28%) |
Dec 21, 2017 | 76.23 | 76.25 | 75.34 | 75.83 | 717,800 | -0.10(-0.13%) |
Dec 20, 2017 | 75.98 | 76.94 | 75.80 | 75.93 | 1,505,735 | +0.57(+0.76%) |
Dec 19, 2017 | 74.96 | 75.79 | 74.87 | 75.36 | 1,441,054 | +0.48(+0.64%) |
Dec 18, 2017 | 74.37 | 75.08 | 74.05 | 74.87 | 2,468,404 | +1.23(+1.67%) |
Dec 15, 2017 | 74.09 | 74.28 | 73.57 | 73.64 | 2,809,309 | -0.18(-0.24%) |
Dec 14, 2017 | 75.45 | 75.52 | 73.74 | 73.82 | 1,655,383 | -1.68(-2.22%) |
Dec 13, 2017 | 75.44 | 75.82 | 75.27 | 75.50 | 1,161,462 | +0.05(+0.06%) |
Dec 12, 2017 | 75.45 | 76.02 | 75.28 | 75.45 | 1,071,830 | +0.18(+0.24%) |
Dec 11, 2017 | 74.90 | 75.78 | 74.81 | 75.27 | 1,115,883 | +0.50(+0.67%) |
Dec 08, 2017 | 74.77 | 75.15 | 74.32 | 74.77 | 1,252,797 | +0.55(+0.74%) |
Dec 07, 2017 | 73.61 | 74.30 | 73.18 | 74.22 | 1,194,233 | +0.72(+0.98%) |
Dec 06, 2017 | 73.83 | 74.32 | 73.37 | 73.50 | 1,752,420 | -0.48(-0.65%) |
Dec 05, 2017 | 73.98 | 74.19 | 72.71 | 73.98 | 1,453,957 | -0.16(-0.22%) |
Dec 04, 2017 | 75.05 | 75.14 | 74.13 | 74.14 | 1,445,236 | -0.47(-0.63%) |
Dec 01, 2017 | 75.14 | 75.34 | 73.75 | 74.61 | 1,572,224 | -0.32(-0.42%) |
Nov 30, 2017 | 74.41 | 75.44 | 74.25 | 74.92 | 1,608,235 | +0.78(+1.05%) |
Nov 29, 2017 | 74.38 | 74.41 | 73.44 | 74.15 | 1,036,212 | -0.23(-0.31%) |
Nov 28, 2017 | 73.84 | 74.37 | 73.59 | 74.37 | 1,045,359 | +0.65(+0.88%) |
Nov 27, 2017 | 73.93 | 73.97 | 73.58 | 73.72 | 766,376 | -0.20(-0.27%) |
Nov 24, 2017 | 74.01 | 74.13 | 73.58 | 73.93 | 298,684 | +0.19(+0.26%) |
Nov 22, 2017 | 74.05 | 74.12 | 73.73 | 73.73 | 868,510 | -0.09(-0.12%) |
Nov 21, 2017 | 73.26 | 73.87 | 72.94 | 73.82 | 1,057,700 | +0.78(+1.07%) |
Nov 20, 2017 | 72.66 | 73.16 | 72.48 | 73.04 | 861,139 | +0.25(+0.35%) |
Nov 17, 2017 | 72.76 | 73.20 | 72.43 | 72.79 | 1,961,825 | -0.33(-0.45%) |
Nov 16, 2017 | 72.90 | 73.27 | 72.69 | 73.12 | 966,419 | +0.49(+0.67%) |
Nov 15, 2017 | 73.08 | 73.08 | 72.07 | 72.64 | 2,904,019 | -0.56(-0.76%) |
Nov 14, 2017 | 73.57 | 73.70 | 72.67 | 73.20 | 1,235,945 | -0.97(-1.30%) |
Nov 13, 2017 | 73.20 | 74.32 | 73.20 | 74.16 | 1,073,584 | +0.55(+0.75%) |
Nov 10, 2017 | 72.98 | 73.63 | 72.94 | 73.61 | 984,046 | +0.62(+0.86%) |
Nov 09, 2017 | 72.86 | 73.24 | 72.20 | 72.99 | 1,045,883 | -0.49(-0.67%) |
Nov 08, 2017 | 73.29 | 73.90 | 72.92 | 73.48 | 1,059,198 | -0.02(-0.02%) |
Nov 07, 2017 | 73.34 | 73.91 | 73.13 | 73.50 | 890,495 | +0.20(+0.28%) |
Nov 06, 2017 | 73.93 | 73.93 | 73.12 | 73.29 | 1,089,451 | -0.78(-1.05%) |
Nov 03, 2017 | 74.09 | 74.36 | 73.70 | 74.07 | 685,812 | +0.15(+0.21%) |
Nov 02, 2017 | 73.89 | 74.09 | 72.80 | 73.92 | 1,379,953 | +0.12(+0.16%) |
Nov 01, 2017 | 74.19 | 74.26 | 73.24 | 73.80 | 1,179,869 | +0.14(+0.19%) |
Oct 31, 2017 | 74.72 | 74.72 | 73.62 | 73.66 | 1,600,303 | -0.82(-1.10%) |
Oct 30, 2017 | 75.04 | 75.72 | 74.44 | 74.48 | 1,965,043 | -0.96(-1.27%) |
Oct 27, 2017 | 75.95 | 77.03 | 73.44 | 75.44 | 3,505,001 | +1.59(+2.15%) |
Oct 26, 2017 | 73.87 | 74.36 | 73.63 | 73.85 | 2,303,051 | +0.33(+0.45%) |
Oct 25, 2017 | 73.16 | 73.84 | 72.76 | 73.51 | 1,872,032 | +0.13(+0.18%) |
Oct 24, 2017 | 72.20 | 73.83 | 72.20 | 73.38 | 1,390,384 | +1.46(+2.03%) |
Oct 23, 2017 | 72.12 | 72.40 | 71.73 | 71.92 | 895,633 | -0.12(-0.17%) |
Oct 20, 2017 | 72.73 | 72.73 | 72.02 | 72.04 | 1,473,294 | +0.02(+0.03%) |
Oct 19, 2017 | 71.23 | 72.35 | 70.81 | 72.02 | 1,918,208 | +0.59(+0.83%) |
Oct 18, 2017 | 70.85 | 71.70 | 70.60 | 71.43 | 1,555,106 | +0.62(+0.87%) |
Oct 17, 2017 | 71.06 | 71.36 | 70.23 | 70.81 | 2,503,971 | -0.46(-0.65%) |
Oct 16, 2017 | 72.19 | 72.26 | 70.93 | 71.27 | 1,600,272 | -0.63(-0.88%) |
Oct 13, 2017 | 72.11 | 72.34 | 71.83 | 71.91 | 970,936 | +0.24(+0.33%) |
Oct 12, 2017 | 71.19 | 71.83 | 71.17 | 71.67 | 1,022,139 | +0.17(+0.24%) |
Oct 11, 2017 | 71.84 | 71.87 | 71.02 | 71.50 | 1,343,928 | -0.51(-0.71%) |
Oct 10, 2017 | 72.18 | 72.43 | 71.42 | 72.01 | 1,675,579 | -0.71(-0.97%) |
Oct 09, 2017 | 73.89 | 74.12 | 72.66 | 72.72 | 1,178,873 | -1.09(-1.48%) |
Oct 06, 2017 | 73.14 | 73.85 | 73.02 | 73.81 | 1,197,925 | +0.14(+0.19%) |
Oct 05, 2017 | 73.07 | 74.10 | 72.76 | 73.67 | 1,678,664 | +0.92(+1.26%) |
Oct 04, 2017 | 74.02 | 74.12 | 72.00 | 72.76 | 2,696,126 | -1.27(-1.72%) |
Oct 03, 2017 | 73.98 | 74.13 | 73.20 | 74.03 | 1,278,213 | +0.24(+0.32%) |
Oct 02, 2017 | 73.31 | 73.87 | 72.60 | 73.80 | 1,657,772 | +0.40(+0.54%) |
Sep 29, 2017 | 72.99 | 73.79 | 72.63 | 73.40 | 2,511,027 | +0.43(+0.59%) |
Sep 28, 2017 | 71.78 | 72.97 | 71.32 | 72.97 | 1,964,083 | +2.12(+2.99%) |
Sep 27, 2017 | 71.29 | 70.21 | 70.85 | 993,092 | +0.41(+0.59%) | |
Sep 26, 2017 | 71.20 | 71.36 | 70.37 | 70.44 | 2,388,665 | -0.67(-0.94%) |
Sep 25, 2017 | 70.14 | 71.27 | 69.95 | 71.10 | 1,593,991 | +0.96(+1.36%) |
Sep 22, 2017 | 69.60 | 70.22 | 69.47 | 70.15 | 761,578 | +0.55(+0.79%) |
Sep 21, 2017 | 69.65 | 69.75 | 69.38 | 69.60 | 827,663 | -0.20(-0.29%) |
Sep 20, 2017 | 70.44 | 70.78 | 69.38 | 69.80 | 2,600,888 | -0.50(-0.72%) |
Sep 19, 2017 | 69.36 | 70.45 | 69.03 | 70.30 | 1,848,787 | +1.02(+1.48%) |
Sep 18, 2017 | 69.01 | 69.51 | 68.95 | 69.28 | 984,395 | +0.36(+0.53%) |
Sep 15, 2017 | 68.95 | 69.05 | 68.48 | 68.91 | 2,551,339 | -0.07(-0.11%) |
Sep 14, 2017 | 69.03 | 69.22 | 68.85 | 68.99 | 1,315,058 | -0.03(-0.05%) |
Sep 13, 2017 | 69.40 | 69.55 | 68.64 | 69.02 | 1,099,129 | -0.48(-0.70%) |
Sep 12, 2017 | 69.24 | 69.68 | 69.15 | 69.50 | 1,738,062 | +0.49(+0.71%) |
Sep 11, 2017 | 69.04 | 69.28 | 68.79 | 69.01 | 1,219,936 | +0.61(+0.90%) |
Sep 08, 2017 | 68.20 | 68.75 | 68.12 | 68.40 | 1,252,680 | +0.00(+0.00%) |
Sep 07, 2017 | 68.58 | 68.67 | 68.20 | 68.40 | 923,005 | -0.19(-0.28%) |
Sep 06, 2017 | 68.65 | 69.20 | 68.24 | 68.59 | 2,107,698 | -0.16(-0.23%) |
Sep 05, 2017 | 70.38 | 70.58 | 68.62 | 68.75 | 1,884,729 | -1.64(-2.34%) |
Sep 01, 2017 | 69.81 | 70.57 | 69.78 | 70.40 | 1,551,986 | +0.90(+1.29%) |
Aug 31, 2017 | 69.37 | 69.98 | 69.24 | 69.50 | 1,245,182 | +0.36(+0.52%) |
Aug 30, 2017 | 68.41 | 69.23 | 68.14 | 69.14 | 2,433,829 | +0.95(+1.40%) |
Aug 29, 2017 | 68.41 | 68.65 | 67.85 | 68.19 | 820,340 | -0.69(-1.01%) |
Aug 28, 2017 | 68.71 | 68.95 | 68.22 | 68.88 | 916,024 | +0.45(+0.66%) |
Aug 25, 2017 | 68.66 | 68.90 | 68.37 | 68.43 | 552,832 | +0.04(+0.06%) |
Aug 24, 2017 | 68.02 | 68.64 | 67.87 | 68.39 | 1,003,670 | +0.35(+0.52%) |
Aug 23, 2017 | 67.55 | 68.47 | 67.55 | 68.04 | 848,420 | +0.19(+0.29%) |
Aug 22, 2017 | 67.33 | 68.20 | 67.33 | 67.84 | 991,237 | +0.81(+1.21%) |
Aug 21, 2017 | 66.87 | 67.28 | 66.58 | 67.03 | 2,005,103 | +0.19(+0.28%) |
Aug 18, 2017 | 66.71 | 67.12 | 66.44 | 66.84 | 1,259,275 | +0.10(+0.16%) |
Aug 17, 2017 | 68.33 | 68.43 | 66.66 | 66.74 | 1,769,445 | -2.02(-2.93%) |
Aug 16, 2017 | 68.54 | 69.03 | 68.54 | 68.75 | 1,208,249 | +0.35(+0.51%) |
Aug 15, 2017 | 67.96 | 68.50 | 66.97 | 68.41 | 951,159 | +0.47(+0.69%) |
Aug 14, 2017 | 67.50 | 68.25 | 67.48 | 67.94 | 678,464 | +0.85(+1.26%) |
Aug 11, 2017 | 66.97 | 67.45 | 66.38 | 67.09 | 1,344,200 | -0.03(-0.05%) |
Aug 10, 2017 | 67.54 | 67.81 | 67.00 | 67.12 | 1,245,104 | -0.81(-1.20%) |
Aug 09, 2017 | 67.79 | 68.25 | 67.56 | 67.94 | 996,820 | +0.11(+0.17%) |
Aug 08, 2017 | 67.85 | 68.45 | 67.53 | 67.83 | 815,892 | -0.27(-0.39%) |
Aug 07, 2017 | 67.85 | 68.63 | 67.82 | 68.09 | 1,075,450 | +0.31(+0.45%) |
Aug 04, 2017 | 68.11 | 68.50 | 67.62 | 67.79 | 1,694,409 | +0.12(+0.18%) |
Aug 03, 2017 | 67.74 | 68.07 | 67.53 | 67.66 | 1,174,736 | +0.03(+0.05%) |
Aug 02, 2017 | 67.29 | 67.97 | 67.01 | 67.63 | 1,193,070 | +0.18(+0.26%) |
Aug 01, 2017 | 67.19 | 67.62 | 66.84 | 67.45 | 1,181,909 | +0.40(+0.60%) |
Jul 31, 2017 | 67.41 | 67.86 | 67.03 | 67.05 | 1,333,779 | +0.10(+0.16%) |
Jul 28, 2017 | 67.73 | 68.07 | 66.04 | 66.95 | 2,088,778 | -1.60(-2.34%) |
Jul 27, 2017 | 68.62 | 68.76 | 67.90 | 68.55 | 1,670,947 | -0.02(-0.04%) |
Jul 26, 2017 | 69.47 | 69.52 | 68.49 | 68.58 | 1,135,348 | -0.86(-1.24%) |
Jul 25, 2017 | 69.74 | 69.83 | 68.96 | 69.44 | 948,903 | +0.26(+0.37%) |
Jul 24, 2017 | 69.05 | 69.33 | 68.71 | 69.18 | 653,540 | +0.12(+0.18%) |
Jul 21, 2017 | 68.69 | 69.16 | 68.63 | 69.06 | 756,709 | -0.02(-0.03%) |
Jul 20, 2017 | 69.41 | 69.41 | 68.54 | 69.08 | 665,808 | -0.38(-0.55%) |
Jul 19, 2017 | 68.73 | 69.59 | 68.62 | 69.46 | 1,027,093 | +0.86(+1.26%) |
Jul 18, 2017 | 68.57 | 68.71 | 68.12 | 68.60 | 735,473 | -0.13(-0.19%) |
Jul 17, 2017 | 68.79 | 69.02 | 68.58 | 68.73 | 627,488 | -0.13(-0.19%) |
Jul 14, 2017 | 68.96 | 69.11 | 68.59 | 68.86 | 810,240 | +0.20(+0.29%) |
Jul 13, 2017 | 69.22 | 69.40 | 68.60 | 68.66 | 917,894 | -0.52(-0.76%) |
Jul 12, 2017 | 68.92 | 69.39 | 68.52 | 69.18 | 1,586,674 | +0.65(+0.94%) |
Jul 11, 2017 | 68.26 | 68.77 | 68.01 | 68.54 | 981,004 | +0.29(+0.43%) |
Jul 10, 2017 | 67.43 | 68.44 | 67.16 | 68.25 | 786,939 | +0.60(+0.88%) |
Jul 07, 2017 | 67.72 | 67.81 | 67.23 | 67.65 | 1,112,918 | +0.24(+0.36%) |
Jul 06, 2017 | 67.21 | 68.08 | 66.95 | 67.41 | 1,536,850 | +0.03(+0.05%) |
Jul 05, 2017 | 68.16 | 68.36 | 66.58 | 67.37 | 1,600,388 | -0.76(-1.11%) |
Jul 03, 2017 | 68.22 | 68.62 | 68.04 | 68.13 | 466,920 | +0.41(+0.61%) |
Jun 30, 2017 | 67.64 | 68.09 | 67.33 | 67.72 | 878,988 | +0.48(+0.71%) |
Jun 29, 2017 | 68.40 | 68.53 | 67.00 | 67.25 | 971,779 | -0.69(-1.02%) |
Jun 28, 2017 | 67.90 | 68.46 | 67.84 | 67.94 | 900,548 | +0.60(+0.89%) |
Jun 27, 2017 | 67.56 | 67.86 | 67.33 | 67.34 | 741,458 | -0.17(-0.25%) |
Jun 26, 2017 | 67.28 | 67.59 | 66.55 | 67.51 | 1,141,695 | +0.61(+0.92%) |
Jun 23, 2017 | 66.99 | 67.27 | 66.38 | 66.90 | 2,198,596 | +0.10(+0.14%) |
Jun 22, 2017 | 67.12 | 67.37 | 66.70 | 66.80 | 1,198,661 | -0.31(-0.46%) |
Jun 21, 2017 | 68.83 | 68.83 | 67.01 | 67.11 | 1,418,882 | -1.53(-2.23%) |
Jun 20, 2017 | 68.70 | 69.29 | 68.35 | 68.64 | 2,160,385 | -0.70(-1.01%) |
Jun 19, 2017 | 68.37 | 69.57 | 68.33 | 69.34 | 2,757,765 | +2.38(+3.55%) |
Jun 16, 2017 | 66.56 | 66.97 | 66.08 | 66.96 | 2,120,375 | +0.60(+0.90%) |
Jun 15, 2017 | 65.97 | 66.67 | 65.62 | 66.37 | 1,503,355 | -0.46(-0.69%) |
Jun 14, 2017 | 67.49 | 67.58 | 66.28 | 66.83 | 1,716,887 | -0.77(-1.15%) |
Jun 13, 2017 | 66.73 | 67.79 | 66.62 | 67.60 | 2,050,991 | +1.02(+1.54%) |
Jun 12, 2017 | 66.22 | 67.25 | 66.10 | 66.58 | 2,236,722 | +0.42(+0.63%) |
Jun 09, 2017 | 65.53 | 66.46 | 65.17 | 66.16 | 1,342,153 | +0.97(+1.49%) |
Jun 08, 2017 | 65.52 | 64.40 | 65.19 | 1,193,722 | +0.47(+0.73%) | |
Jun 07, 2017 | 64.50 | 65.01 | 64.14 | 64.72 | 1,367,312 | +0.38(+0.60%) |
Jun 06, 2017 | 64.29 | 64.72 | 64.05 | 64.33 | 1,208,543 | -0.21(-0.32%) |
Jun 05, 2017 | 64.77 | 65.13 | 64.17 | 64.54 | 1,737,589 | -0.46(-0.70%) |
Jun 02, 2017 | 64.67 | 65.19 | 64.50 | 65.00 | 1,721,860 | -0.03(-0.05%) |
Jun 01, 2017 | 64.56 | 65.83 | 64.40 | 65.03 | 2,151,577 | +0.83(+1.30%) |
May 31, 2017 | 64.01 | 64.25 | 62.98 | 64.20 | 1,989,936 | +0.12(+0.19%) |
May 30, 2017 | 63.90 | 64.20 | 63.49 | 64.08 | 1,916,996 | +0.04(+0.06%) |
May 26, 2017 | 63.98 | 64.43 | 63.64 | 64.04 | 1,038,576 | +0.19(+0.30%) |
May 25, 2017 | 63.83 | 64.23 | 63.45 | 63.84 | 1,383,297 | +0.13(+0.20%) |
May 24, 2017 | 63.76 | 64.35 | 63.41 | 63.72 | 1,076,398 | -0.06(-0.10%) |
May 23, 2017 | 63.52 | 64.11 | 63.30 | 63.78 | 1,364,766 | +0.47(+0.75%) |
May 22, 2017 | 63.56 | 63.90 | 62.82 | 63.31 | 1,898,398 | +0.34(+0.55%) |
May 19, 2017 | 62.26 | 63.27 | 62.09 | 62.96 | 1,279,948 | +1.06(+1.71%) |
May 18, 2017 | 61.62 | 62.34 | 60.99 | 61.90 | 1,076,012 | -0.01(-0.01%) |
May 17, 2017 | 63.76 | 63.16 | 61.80 | 61.91 | 1,609,175 | -1.84(-2.89%) |
May 16, 2017 | 63.08 | 64.00 | 63.08 | 63.76 | 1,605,657 | +0.75(+1.20%) |
May 15, 2017 | 62.52 | 63.38 | 62.47 | 63.00 | 1,080,822 | +0.89(+1.43%) |
May 12, 2017 | 62.32 | 62.72 | 62.06 | 62.11 | 1,122,602 | -0.27(-0.44%) |
May 11, 2017 | 63.04 | 63.18 | 61.99 | 62.38 | 1,605,736 | -0.73(-1.16%) |
May 10, 2017 | 62.89 | 63.46 | 62.87 | 63.11 | 1,382,999 | +0.30(+0.47%) |
May 09, 2017 | 63.53 | 63.88 | 62.70 | 62.82 | 1,421,236 | -0.71(-1.12%) |
May 08, 2017 | 63.88 | 64.02 | 63.42 | 63.53 | 2,395,371 | -0.26(-0.41%) |
May 05, 2017 | 62.80 | 63.82 | 62.69 | 63.80 | 1,141,176 | +1.20(+1.92%) |
May 04, 2017 | 62.98 | 63.04 | 62.29 | 62.59 | 1,205,144 | -0.38(-0.60%) |
May 03, 2017 | 63.96 | 64.16 | 62.50 | 62.97 | 1,386,672 | -1.08(-1.69%) |
May 02, 2017 | 64.13 | 64.80 | 63.68 | 64.05 | 1,472,431 | -0.35(-0.55%) |