Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.70 | 87.34 | 85.63 | 86.01 | 264,423 | -0.68(-0.79%) |
May 30, 2018 | 84.90 | 86.77 | 84.90 | 86.69 | 125,285 | +2.26(+2.67%) |
May 29, 2018 | 83.72 | 84.76 | 83.57 | 84.43 | 130,653 | +0.63(+0.75%) |
May 25, 2018 | 83.80 | 83.80 | 83.80 | 0 | -0.29(-0.34%) | |
May 24, 2018 | 84.04 | 84.53 | 82.63 | 84.09 | 165,142 | +0.05(+0.06%) |
May 23, 2018 | 83.02 | 84.16 | 82.88 | 84.04 | 163,371 | +0.83(+1.00%) |
May 22, 2018 | 85.51 | 85.51 | 83.14 | 83.21 | 176,419 | -1.84(-2.16%) |
May 21, 2018 | 84.84 | 86.13 | 84.45 | 85.05 | 212,695 | +0.79(+0.93%) |
May 18, 2018 | 83.39 | 84.68 | 83.24 | 84.27 | 172,511 | +1.07(+1.29%) |
May 17, 2018 | 83.24 | 83.39 | 82.69 | 83.19 | 173,440 | +0.20(+0.24%) |
May 16, 2018 | 82.43 | 83.49 | 82.26 | 82.99 | 206,371 | +0.68(+0.83%) |
May 15, 2018 | 82.48 | 82.65 | 81.85 | 82.31 | 157,206 | -0.57(-0.69%) |
May 14, 2018 | 83.76 | 84.16 | 82.70 | 82.88 | 100,384 | -0.53(-0.64%) |
May 11, 2018 | 84.17 | 84.26 | 82.95 | 83.41 | 140,289 | -0.80(-0.95%) |
May 10, 2018 | 83.67 | 84.48 | 83.32 | 84.22 | 144,685 | +0.79(+0.95%) |
May 09, 2018 | 82.99 | 83.72 | 82.25 | 83.42 | 201,067 | +0.42(+0.51%) |
May 08, 2018 | 80.50 | 83.10 | 80.21 | 83.00 | 236,267 | +2.74(+3.42%) |
May 07, 2018 | 81.04 | 81.08 | 80.13 | 80.26 | 188,067 | -0.33(-0.41%) |
May 04, 2018 | 79.11 | 81.04 | 78.87 | 80.59 | 227,215 | +1.49(+1.89%) |
May 03, 2018 | 79.71 | 80.22 | 78.85 | 79.10 | 227,438 | -0.91(-1.14%) |
May 02, 2018 | 80.22 | 80.70 | 79.39 | 80.01 | 195,197 | -0.37(-0.46%) |
May 01, 2018 | 79.75 | 80.65 | 78.57 | 80.38 | 185,435 | +0.41(+0.51%) |
Apr 30, 2018 | 79.98 | 81.32 | 79.90 | 79.97 | 733,490 | +0.06(+0.07%) |
Apr 27, 2018 | 80.65 | 80.83 | 79.22 | 79.92 | 307,525 | -0.93(-1.15%) |
Apr 26, 2018 | 81.16 | 81.35 | 80.33 | 80.85 | 257,097 | -0.14(-0.17%) |
Apr 25, 2018 | 81.74 | 81.97 | 80.71 | 80.98 | 334,137 | -0.08(-0.10%) |
Apr 24, 2018 | 82.88 | 84.36 | 79.73 | 81.07 | 561,205 | +0.39(+0.48%) |
Apr 23, 2018 | 81.81 | 81.98 | 80.12 | 80.68 | 260,239 | -1.29(-1.57%) |
Apr 20, 2018 | 82.48 | 82.74 | 81.40 | 81.97 | 238,453 | -0.74(-0.89%) |
Apr 19, 2018 | 80.80 | 83.41 | 80.13 | 82.71 | 361,778 | +1.53(+1.88%) |
Apr 18, 2018 | 81.00 | 81.48 | 80.43 | 81.18 | 139,003 | +0.24(+0.30%) |
Apr 17, 2018 | 80.00 | 81.22 | 79.11 | 80.94 | 217,105 | +1.49(+1.88%) |
Apr 16, 2018 | 78.03 | 79.71 | 77.54 | 79.45 | 170,989 | +1.80(+2.32%) |
Apr 13, 2018 | 77.75 | 77.75 | 76.50 | 77.64 | 567,254 | +0.33(+0.43%) |
Apr 12, 2018 | 77.44 | 77.78 | 76.46 | 77.31 | 145,081 | +0.42(+0.55%) |
Apr 11, 2018 | 77.01 | 77.19 | 76.55 | 76.89 | 161,098 | -0.52(-0.68%) |
Apr 10, 2018 | 77.39 | 78.48 | 76.97 | 77.41 | 383,193 | +0.93(+1.22%) |
Apr 09, 2018 | 76.97 | 77.37 | 76.43 | 76.48 | 138,900 | +0.17(+0.22%) |
Apr 06, 2018 | 77.55 | 78.01 | 75.50 | 76.31 | 145,287 | -1.59(-2.04%) |
Apr 05, 2018 | 77.36 | 78.05 | 76.71 | 77.91 | 159,357 | +0.91(+1.18%) |
Apr 04, 2018 | 75.46 | 77.26 | 74.88 | 77.00 | 124,053 | +0.62(+0.81%) |
Apr 03, 2018 | 75.39 | 76.48 | 74.78 | 76.38 | 177,905 | +1.42(+1.89%) |
Apr 02, 2018 | 76.43 | 76.43 | 74.46 | 74.96 | 204,207 | -1.69(-2.21%) |
Mar 29, 2018 | 76.66 | 76.66 | 76.66 | 0 | +1.12(+1.49%) | |
Mar 28, 2018 | 75.01 | 76.14 | 74.74 | 75.53 | 195,525 | +0.73(+0.97%) |
Mar 27, 2018 | 75.80 | 76.01 | 74.50 | 74.80 | 249,869 | -0.91(-1.20%) |
Mar 26, 2018 | 75.18 | 75.86 | 73.75 | 75.72 | 252,817 | +1.67(+2.25%) |
Mar 23, 2018 | 74.76 | 75.14 | 73.75 | 74.05 | 418,113 | -0.70(-0.94%) |
Mar 22, 2018 | 76.39 | 76.86 | 74.69 | 74.75 | 184,829 | -2.15(-2.80%) |
Mar 21, 2018 | 77.30 | 77.60 | 76.71 | 76.90 | 111,814 | -0.18(-0.24%) |
Mar 20, 2018 | 77.45 | 77.78 | 76.88 | 77.09 | 166,755 | -0.17(-0.21%) |
Mar 19, 2018 | 76.91 | 77.47 | 75.70 | 77.25 | 145,885 | +0.05(+0.06%) |
Mar 16, 2018 | 76.25 | 77.88 | 76.16 | 77.21 | 398,726 | +1.16(+1.53%) |
Mar 15, 2018 | 77.18 | 77.28 | 75.60 | 76.05 | 179,422 | -1.09(-1.41%) |
Mar 14, 2018 | 77.85 | 77.97 | 76.09 | 77.13 | 232,442 | +0.01(+0.01%) |
Mar 13, 2018 | 77.20 | 77.60 | 76.54 | 77.13 | 324,231 | +0.49(+0.64%) |
Mar 12, 2018 | 79.92 | 79.92 | 76.58 | 76.64 | 323,124 | -3.33(-4.17%) |
Mar 09, 2018 | 78.39 | 80.40 | 78.16 | 79.97 | 236,988 | +1.90(+2.43%) |
Mar 08, 2018 | 78.46 | 78.75 | 77.48 | 78.07 | 180,274 | -0.04(-0.05%) |
Mar 07, 2018 | 78.25 | 76.49 | 78.11 | 203,703 | +0.73(+0.94%) | |
Mar 06, 2018 | 75.99 | 77.41 | 74.93 | 77.38 | 196,806 | +1.66(+2.19%) |
Mar 05, 2018 | 75.05 | 76.07 | 74.17 | 75.73 | 217,250 | +0.37(+0.49%) |
Mar 02, 2018 | 74.36 | 75.53 | 74.32 | 75.36 | 189,393 | +0.32(+0.43%) |
Mar 01, 2018 | 74.20 | 75.99 | 73.49 | 75.03 | 219,573 | +0.78(+1.05%) |
Feb 28, 2018 | 76.04 | 76.38 | 74.21 | 74.25 | 221,368 | -1.33(-1.75%) |
Feb 27, 2018 | 77.82 | 78.50 | 75.49 | 75.58 | 312,681 | -2.46(-3.15%) |
Feb 26, 2018 | 77.28 | 78.48 | 76.58 | 78.04 | 195,504 | +1.05(+1.36%) |
Feb 23, 2018 | 76.65 | 77.01 | 75.26 | 76.99 | 143,336 | +0.97(+1.27%) |
Feb 22, 2018 | 76.02 | 211,287 | +2.12(+2.87%) | |||
Feb 21, 2018 | 72.82 | 75.50 | 71.62 | 73.90 | 326,695 | +3.49(+4.96%) |
Feb 20, 2018 | 71.21 | 72.53 | 70.30 | 70.41 | 143,287 | -1.05(-1.47%) |
Feb 16, 2018 | 71.46 | 71.46 | 71.46 | 0 | -0.15(-0.21%) | |
Feb 15, 2018 | 71.25 | 71.71 | 70.41 | 71.61 | 81,397 | +0.92(+1.30%) |
Feb 14, 2018 | 68.84 | 70.91 | 68.75 | 70.69 | 233,449 | +1.56(+2.25%) |
Feb 13, 2018 | 67.69 | 69.69 | 67.69 | 69.13 | 310,134 | +1.11(+1.62%) |
Feb 12, 2018 | 67.46 | 68.72 | 67.04 | 68.03 | 129,312 | +0.82(+1.23%) |
Feb 09, 2018 | 67.28 | 67.72 | 65.51 | 67.20 | 134,107 | +0.50(+0.76%) |
Feb 08, 2018 | 68.51 | 68.51 | 66.70 | 66.70 | 225,957 | -1.74(-2.54%) |
Feb 07, 2018 | 67.04 | 68.65 | 67.04 | 68.44 | 324,903 | +0.89(+1.32%) |
Feb 06, 2018 | 68.88 | 70.04 | 66.92 | 67.55 | 248,082 | -3.03(-4.30%) |
Feb 05, 2018 | 71.47 | 72.22 | 69.94 | 70.58 | 188,422 | -1.70(-2.36%) |
Feb 02, 2018 | 72.31 | 72.85 | 71.90 | 72.29 | 138,746 | -0.47(-0.64%) |
Feb 01, 2018 | 71.56 | 72.77 | 71.34 | 72.76 | 131,047 | +0.98(+1.37%) |
Jan 31, 2018 | 72.55 | 73.81 | 71.39 | 71.78 | 374,432 | -0.29(-0.41%) |
Jan 30, 2018 | 72.32 | 73.23 | 71.51 | 72.07 | 137,043 | -1.12(-1.53%) |
Jan 29, 2018 | 73.65 | 74.08 | 73.14 | 73.19 | 191,707 | -0.47(-0.63%) |
Jan 26, 2018 | 73.08 | 73.94 | 72.73 | 73.65 | 314,721 | +0.64(+0.88%) |
Jan 25, 2018 | 73.25 | 73.35 | 72.33 | 73.01 | 274,523 | +0.02(+0.03%) |
Jan 24, 2018 | 74.32 | 74.47 | 72.81 | 72.99 | 120,677 | -0.89(-1.20%) |
Jan 23, 2018 | 73.23 | 74.01 | 72.81 | 73.88 | 103,383 | +0.35(+0.47%) |
Jan 22, 2018 | 73.42 | 73.57 | 72.62 | 73.54 | 97,500 | -0.36(-0.48%) |
Jan 19, 2018 | 72.77 | 73.92 | 72.57 | 73.89 | 125,920 | +0.92(+1.26%) |
Jan 18, 2018 | 73.97 | 74.43 | 72.94 | 72.98 | 167,671 | -1.15(-1.56%) |
Jan 17, 2018 | 73.46 | 74.62 | 72.53 | 74.13 | 146,076 | +1.04(+1.42%) |
Jan 16, 2018 | 73.86 | 75.03 | 73.09 | 73.10 | 105,668 | -0.28(-0.37%) |
Jan 12, 2018 | 73.37 | 73.37 | 73.37 | 0 | -0.31(-0.42%) | |
Jan 11, 2018 | 72.49 | 74.63 | 72.41 | 73.68 | 332,137 | +1.41(+1.95%) |
Jan 10, 2018 | 71.49 | 72.54 | 71.13 | 72.27 | 279,262 | +0.66(+0.92%) |
Jan 09, 2018 | 72.57 | 73.06 | 71.44 | 71.61 | 213,708 | -1.01(-1.39%) |
Jan 08, 2018 | 71.87 | 73.04 | 71.34 | 72.62 | 252,370 | +0.60(+0.84%) |
Jan 05, 2018 | 72.15 | 72.47 | 71.39 | 72.01 | 139,614 | -0.04(-0.05%) |
Jan 04, 2018 | 72.32 | 72.88 | 71.93 | 72.05 | 135,160 | +0.05(+0.08%) |
Jan 03, 2018 | 72.34 | 72.82 | 71.41 | 72.00 | 93,122 | -0.29(-0.41%) |
Jan 02, 2018 | 71.45 | 72.55 | 71.45 | 72.29 | 158,461 | +1.24(+1.74%) |
Dec 29, 2017 | 71.05 | 71.05 | 71.05 | 0 | -0.97(-1.35%) | |
Dec 28, 2017 | 72.11 | 72.11 | 71.37 | 72.02 | 83,616 | +0.00(+0.00%) |
Dec 27, 2017 | 72.00 | 72.90 | 71.44 | 72.02 | 88,528 | +0.01(+0.01%) |
Dec 26, 2017 | 72.68 | 73.17 | 71.86 | 72.01 | 72,581 | -0.74(-1.02%) |
Dec 22, 2017 | 73.35 | 73.46 | 72.55 | 72.76 | 147,186 | -0.74(-1.01%) |
Dec 21, 2017 | 72.85 | 73.90 | 72.85 | 73.50 | 103,071 | +0.65(+0.89%) |
Dec 20, 2017 | 73.44 | 74.31 | 72.71 | 72.85 | 114,683 | -0.17(-0.24%) |
Dec 19, 2017 | 74.04 | 75.10 | 72.90 | 73.02 | 123,143 | -0.93(-1.25%) |
Dec 18, 2017 | 73.22 | 74.19 | 73.19 | 73.95 | 136,970 | +1.55(+2.14%) |
Dec 15, 2017 | 71.53 | 73.57 | 71.46 | 72.40 | 623,066 | +1.38(+1.95%) |
Dec 14, 2017 | 72.41 | 73.02 | 70.80 | 71.01 | 206,213 | -1.15(-1.59%) |
Dec 13, 2017 | 71.53 | 73.06 | 71.53 | 72.16 | 148,492 | +0.47(+0.65%) |
Dec 12, 2017 | 72.41 | 72.90 | 71.62 | 71.69 | 220,260 | -0.71(-0.99%) |
Dec 11, 2017 | 73.78 | 73.78 | 71.82 | 72.41 | 267,366 | -1.50(-2.03%) |
Dec 08, 2017 | 75.57 | 75.99 | 73.88 | 73.91 | 144,705 | +0.00(+0.00%) |
Dec 07, 2017 | 75.00 | 75.93 | 74.63 | 206,227 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.07 | 75.66 | 74.71 | 75.07 | 83,275 | +0.05(+0.07%) |
Dec 05, 2017 | 76.58 | 76.61 | 75.01 | 75.01 | 126,295 | -1.04(-1.36%) |
Dec 04, 2017 | 77.80 | 77.80 | 75.91 | 76.05 | 265,946 | -0.69(-0.90%) |
Dec 01, 2017 | 78.56 | 78.62 | 76.23 | 76.73 | 171,609 | -2.09(-2.65%) |
Nov 30, 2017 | 78.32 | 79.15 | 78.14 | 78.82 | 212,465 | +0.78(+1.00%) |
Nov 29, 2017 | 76.46 | 78.56 | 76.17 | 78.04 | 189,697 | +1.57(+2.05%) |
Nov 28, 2017 | 74.11 | 76.61 | 73.87 | 76.48 | 161,952 | +2.69(+3.65%) |
Nov 27, 2017 | 73.18 | 73.84 | 73.18 | 73.78 | 278,359 | +0.56(+0.76%) |
Nov 24, 2017 | 73.41 | 73.47 | 72.85 | 73.22 | 41,549 | +0.09(+0.13%) |
Nov 22, 2017 | 73.76 | 73.78 | 72.92 | 73.13 | 84,049 | -0.39(-0.54%) |
Nov 21, 2017 | 73.32 | 73.54 | 72.55 | 73.53 | 150,981 | +0.39(+0.54%) |
Nov 20, 2017 | 72.84 | 73.32 | 72.41 | 73.13 | 263,305 | +0.38(+0.52%) |
Nov 17, 2017 | 72.23 | 73.06 | 71.43 | 72.76 | 92,611 | +0.00(+0.00%) |
Nov 16, 2017 | 71.87 | 73.36 | 71.87 | 72.76 | 153,032 | +1.09(+1.52%) |
Nov 15, 2017 | 72.33 | 72.42 | 71.41 | 71.67 | 114,893 | -0.98(-1.35%) |
Nov 14, 2017 | 71.67 | 72.69 | 70.71 | 72.65 | 135,542 | +0.72(+1.01%) |
Nov 13, 2017 | 70.57 | 71.96 | 70.34 | 71.92 | 99,087 | +0.60(+0.85%) |
Nov 10, 2017 | 71.24 | 71.96 | 71.12 | 71.32 | 82,659 | -0.33(-0.46%) |
Nov 09, 2017 | 70.94 | 71.99 | 70.09 | 71.65 | 126,330 | -0.10(-0.14%) |
Nov 08, 2017 | 71.60 | 71.76 | 70.46 | 71.75 | 97,063 | -0.30(-0.42%) |
Nov 07, 2017 | 72.04 | 72.38 | 71.25 | 72.05 | 146,573 | +0.24(+0.33%) |
Nov 06, 2017 | 72.84 | 72.90 | 71.76 | 71.81 | 119,457 | -0.93(-1.28%) |
Nov 03, 2017 | 72.55 | 73.06 | 72.17 | 72.74 | 359,980 | +0.42(+0.58%) |
Nov 02, 2017 | 72.28 | 72.66 | 71.89 | 72.32 | 115,383 | -0.19(-0.26%) |
Nov 01, 2017 | 73.41 | 73.41 | 71.55 | 72.51 | 195,971 | -0.03(-0.04%) |
Oct 31, 2017 | 72.39 | 73.15 | 72.05 | 72.54 | 368,604 | +0.65(+0.90%) |
Oct 30, 2017 | 73.90 | 74.37 | 71.62 | 71.89 | 135,001 | -2.30(-3.10%) |
Oct 27, 2017 | 74.76 | 75.22 | 73.89 | 74.19 | 189,676 | -0.68(-0.91%) |
Oct 26, 2017 | 73.37 | 75.30 | 72.38 | 74.88 | 166,226 | +2.14(+2.95%) |
Oct 25, 2017 | 74.08 | 74.09 | 71.68 | 72.73 | 212,531 | -1.48(-1.99%) |
Oct 24, 2017 | 73.84 | 74.55 | 72.69 | 74.21 | 187,028 | +0.57(+0.77%) |
Oct 23, 2017 | 75.28 | 75.63 | 73.48 | 73.64 | 325,744 | -1.72(-2.28%) |
Oct 20, 2017 | 78.11 | 78.29 | 74.36 | 75.36 | 340,882 | +0.36(+0.47%) |
Oct 19, 2017 | 73.22 | 75.10 | 73.16 | 75.00 | 240,432 | +1.25(+1.69%) |
Oct 18, 2017 | 73.22 | 74.15 | 72.99 | 73.75 | 153,509 | +0.61(+0.84%) |
Oct 17, 2017 | 71.98 | 73.54 | 71.98 | 73.14 | 165,391 | +0.89(+1.24%) |
Oct 16, 2017 | 71.97 | 72.61 | 71.90 | 72.25 | 201,974 | +0.33(+0.46%) |
Oct 13, 2017 | 72.16 | 72.33 | 71.40 | 71.92 | 183,043 | +0.17(+0.24%) |
Oct 12, 2017 | 71.14 | 71.93 | 70.81 | 71.75 | 132,976 | +0.38(+0.54%) |
Oct 11, 2017 | 71.06 | 71.41 | 70.72 | 71.36 | 140,736 | +0.60(+0.85%) |
Oct 10, 2017 | 71.08 | 71.20 | 70.43 | 70.76 | 143,954 | +0.16(+0.22%) |
Oct 09, 2017 | 71.08 | 71.23 | 70.17 | 70.61 | 120,421 | -0.47(-0.67%) |
Oct 06, 2017 | 70.36 | 71.09 | 70.30 | 71.08 | 291,421 | +0.55(+0.78%) |
Oct 05, 2017 | 69.87 | 70.61 | 69.60 | 70.53 | 128,458 | +1.10(+1.59%) |
Oct 04, 2017 | 70.64 | 70.66 | 69.15 | 69.43 | 343,520 | -1.37(-1.93%) |
Oct 03, 2017 | 71.07 | 71.63 | 69.28 | 70.80 | 366,551 | -3.19(-4.32%) |
Oct 02, 2017 | 72.62 | 73.99 | 71.94 | 73.99 | 173,235 | +1.44(+1.99%) |
Sep 29, 2017 | 73.73 | 74.00 | 71.94 | 72.55 | 310,857 | -1.17(-1.58%) |
Sep 28, 2017 | 72.74 | 73.74 | 72.09 | 73.72 | 159,379 | +0.84(+1.15%) |
Sep 27, 2017 | 71.17 | 73.10 | 70.94 | 72.88 | 321,657 | +2.05(+2.90%) |
Sep 26, 2017 | 70.37 | 71.34 | 70.25 | 70.82 | 223,894 | +0.50(+0.71%) |
Sep 25, 2017 | 70.19 | 71.07 | 69.51 | 70.32 | 114,314 | +0.09(+0.13%) |
Sep 22, 2017 | 68.41 | 70.40 | 68.41 | 70.23 | 170,124 | +1.72(+2.52%) |
Sep 21, 2017 | 68.11 | 68.66 | 67.75 | 68.51 | 129,839 | +0.47(+0.68%) |
Sep 20, 2017 | 68.03 | 68.39 | 67.65 | 68.04 | 301,122 | +0.12(+0.17%) |
Sep 19, 2017 | 67.34 | 67.98 | 67.18 | 67.92 | 176,567 | +0.63(+0.94%) |
Sep 18, 2017 | 67.80 | 68.27 | 67.11 | 67.29 | 204,568 | -0.57(-0.85%) |
Sep 15, 2017 | 67.28 | 68.32 | 67.00 | 67.87 | 819,250 | +0.84(+1.25%) |
Sep 14, 2017 | 66.11 | 67.09 | 65.72 | 67.03 | 150,606 | +0.94(+1.42%) |
Sep 13, 2017 | 65.06 | 66.44 | 65.06 | 66.09 | 202,343 | +0.55(+0.84%) |
Sep 12, 2017 | 65.91 | 66.38 | 64.13 | 65.54 | 967,638 | -0.16(-0.25%) |
Sep 11, 2017 | 65.29 | 66.37 | 65.09 | 65.71 | 395,236 | +1.16(+1.80%) |
Sep 08, 2017 | 65.11 | 65.35 | 64.42 | 64.55 | 446,906 | -0.82(-1.26%) |
Sep 07, 2017 | 65.28 | 65.62 | 64.78 | 65.37 | 178,866 | +0.26(+0.39%) |
Sep 06, 2017 | 65.13 | 65.45 | 64.78 | 65.11 | 133,700 | +0.16(+0.24%) |
Sep 05, 2017 | 65.57 | 66.07 | 64.76 | 64.96 | 132,594 | -0.72(-1.10%) |
Sep 01, 2017 | 66.74 | 66.74 | 65.48 | 65.68 | 147,706 | -0.80(-1.21%) |
Aug 31, 2017 | 65.49 | 66.55 | 65.20 | 66.48 | 183,813 | +1.34(+2.06%) |
Aug 30, 2017 | 64.50 | 65.24 | 64.50 | 65.14 | 128,365 | +0.62(+0.96%) |
Aug 29, 2017 | 64.34 | 65.33 | 64.21 | 64.52 | 149,991 | -0.19(-0.30%) |
Aug 28, 2017 | 64.86 | 65.15 | 64.16 | 64.71 | 323,911 | +0.09(+0.14%) |
Aug 25, 2017 | 64.24 | 64.91 | 63.96 | 64.62 | 113,249 | +0.75(+1.17%) |
Aug 24, 2017 | 63.92 | 64.75 | 63.78 | 63.87 | 160,404 | +0.34(+0.53%) |
Aug 23, 2017 | 63.69 | 64.43 | 63.52 | 63.53 | 193,567 | -0.80(-1.25%) |
Aug 22, 2017 | 63.14 | 64.70 | 63.14 | 64.34 | 208,157 | +1.34(+2.13%) |
Aug 21, 2017 | 62.59 | 63.13 | 62.16 | 63.00 | 217,272 | +0.39(+0.63%) |
Aug 18, 2017 | 62.50 | 63.70 | 62.50 | 62.60 | 227,992 | -0.30(-0.48%) |
Aug 17, 2017 | 63.03 | 63.72 | 62.59 | 62.90 | 356,528 | -0.33(-0.52%) |
Aug 16, 2017 | 62.69 | 64.03 | 62.69 | 63.23 | 391,487 | +0.83(+1.33%) |
Aug 15, 2017 | 62.10 | 63.25 | 62.06 | 62.40 | 326,824 | +0.30(+0.48%) |
Aug 14, 2017 | 60.47 | 62.79 | 60.40 | 62.10 | 561,917 | +2.05(+3.42%) |
Aug 11, 2017 | 60.09 | 61.21 | 59.86 | 60.05 | 320,500 | -0.44(-0.74%) |
Aug 10, 2017 | 62.00 | 62.14 | 60.46 | 60.49 | 364,681 | -1.88(-3.01%) |
Aug 09, 2017 | 63.98 | 64.26 | 61.96 | 62.37 | 435,971 | -2.00(-3.10%) |
Aug 08, 2017 | 65.53 | 65.97 | 64.18 | 64.37 | 330,368 | -1.33(-2.03%) |
Aug 07, 2017 | 65.73 | 66.59 | 65.35 | 65.70 | 351,760 | -0.04(-0.06%) |
Aug 04, 2017 | 65.99 | 68.06 | 64.64 | 65.74 | 515,647 | -4.43(-6.31%) |
Aug 03, 2017 | 71.06 | 71.71 | 69.97 | 70.17 | 152,995 | -0.90(-1.26%) |
Aug 02, 2017 | 70.94 | 71.19 | 69.71 | 71.07 | 230,331 | -0.15(-0.20%) |
Aug 01, 2017 | 73.29 | 73.54 | 71.05 | 71.21 | 186,120 | -1.54(-2.12%) |
Jul 31, 2017 | 71.83 | 72.95 | 71.36 | 72.76 | 540,025 | +1.13(+1.57%) |
Jul 28, 2017 | 71.33 | 71.91 | 70.70 | 71.63 | 168,660 | +0.30(+0.42%) |
Jul 27, 2017 | 72.57 | 72.57 | 70.89 | 71.33 | 190,815 | -1.01(-1.39%) |
Jul 26, 2017 | 72.58 | 72.70 | 71.95 | 72.34 | 227,689 | -0.22(-0.30%) |
Jul 25, 2017 | 72.27 | 72.68 | 71.40 | 72.56 | 236,288 | +0.54(+0.76%) |
Jul 24, 2017 | 71.71 | 73.13 | 71.41 | 72.01 | 149,831 | -0.13(-0.18%) |
Jul 21, 2017 | 72.33 | 72.53 | 71.79 | 72.14 | 133,690 | +0.04(+0.05%) |
Jul 20, 2017 | 72.61 | 72.66 | 72.00 | 72.10 | 130,785 | -0.44(-0.61%) |
Jul 19, 2017 | 72.20 | 72.79 | 72.20 | 72.55 | 189,148 | +0.31(+0.43%) |
Jul 18, 2017 | 71.66 | 72.41 | 71.63 | 72.24 | 172,895 | -0.18(-0.25%) |
Jul 17, 2017 | 72.40 | 72.76 | 72.07 | 72.42 | 122,745 | +0.01(+0.01%) |
Jul 14, 2017 | 72.46 | 73.09 | 72.33 | 72.41 | 168,973 | -0.05(-0.08%) |
Jul 13, 2017 | 72.92 | 72.92 | 71.82 | 72.46 | 118,457 | -0.38(-0.52%) |
Jul 12, 2017 | 73.15 | 74.31 | 72.61 | 72.85 | 250,869 | +0.32(+0.44%) |
Jul 11, 2017 | 72.40 | 73.44 | 72.08 | 72.53 | 192,621 | +0.33(+0.45%) |
Jul 10, 2017 | 72.26 | 72.72 | 71.67 | 72.20 | 207,316 | -0.57(-0.79%) |
Jul 07, 2017 | 71.02 | 72.92 | 70.91 | 72.77 | 194,820 | +1.98(+2.79%) |
Jul 06, 2017 | 71.75 | 72.19 | 70.63 | 70.79 | 271,474 | -1.68(-2.32%) |
Jul 05, 2017 | 72.74 | 73.64 | 72.21 | 72.47 | 422,426 | -0.64(-0.88%) |
Jul 03, 2017 | 74.04 | 74.04 | 72.41 | 73.12 | 185,510 | -0.55(-0.75%) |
Jun 30, 2017 | 74.03 | 74.87 | 73.33 | 73.67 | 233,496 | -0.24(-0.32%) |
Jun 29, 2017 | 75.74 | 75.74 | 73.11 | 73.91 | 179,826 | -1.76(-2.33%) |
Jun 28, 2017 | 73.53 | 75.86 | 73.53 | 75.67 | 221,246 | +3.30(+4.57%) |
Jun 27, 2017 | 71.97 | 73.28 | 71.39 | 72.36 | 195,693 | +0.40(+0.55%) |
Jun 26, 2017 | 72.98 | 73.29 | 71.04 | 71.97 | 418,308 | -0.96(-1.32%) |
Jun 23, 2017 | 73.20 | 73.57 | 72.04 | 72.93 | 683,723 | -0.16(-0.22%) |
Jun 22, 2017 | 73.28 | 74.34 | 72.72 | 73.09 | 266,307 | -0.64(-0.87%) |
Jun 21, 2017 | 74.22 | 74.84 | 73.50 | 73.74 | 115,606 | -0.50(-0.67%) |
Jun 20, 2017 | 75.01 | 75.16 | 74.00 | 74.23 | 130,102 | -1.10(-1.46%) |
Jun 19, 2017 | 75.81 | 76.28 | 74.97 | 75.33 | 175,392 | -0.24(-0.32%) |
Jun 16, 2017 | 73.34 | 75.65 | 73.34 | 75.58 | 373,108 | +1.95(+2.65%) |
Jun 15, 2017 | 73.83 | 74.40 | 73.27 | 73.63 | 179,770 | -1.42(-1.89%) |
Jun 14, 2017 | 75.13 | 75.50 | 74.20 | 75.04 | 142,784 | +0.09(+0.12%) |
Jun 13, 2017 | 75.63 | 75.74 | 74.73 | 74.95 | 144,477 | -0.38(-0.51%) |
Jun 12, 2017 | 75.74 | 76.54 | 74.03 | 75.33 | 169,120 | -0.30(-0.40%) |
Jun 09, 2017 | 75.41 | 76.29 | 75.04 | 75.63 | 245,944 | +0.27(+0.36%) |
Jun 08, 2017 | 74.17 | 75.77 | 73.45 | 75.36 | 178,252 | +1.03(+1.39%) |
Jun 07, 2017 | 75.05 | 75.33 | 73.95 | 74.33 | 148,497 | -0.59(-0.79%) |
Jun 06, 2017 | 73.69 | 75.54 | 72.88 | 74.92 | 121,966 | +0.42(+0.56%) |
Jun 05, 2017 | 75.50 | 76.33 | 74.47 | 74.50 | 119,145 | -1.07(-1.42%) |
Jun 02, 2017 | 75.61 | 77.02 | 74.09 | 75.57 | 159,919 | -0.10(-0.13%) |