Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.08 | 59.08 | 57.33 | 57.46 | 2,665,069 | -1.44(-2.44%) |
May 30, 2018 | 59.46 | 59.55 | 58.64 | 58.90 | 1,547,682 | -0.34(-0.57%) |
May 29, 2018 | 58.42 | 60.21 | 58.40 | 59.23 | 2,012,550 | +0.67(+1.15%) |
May 25, 2018 | 58.56 | 58.56 | 58.56 | 0 | +0.06(+0.11%) | |
May 24, 2018 | 58.13 | 58.77 | 57.60 | 58.50 | 1,719,469 | +0.45(+0.78%) |
May 23, 2018 | 58.17 | 58.62 | 57.75 | 58.04 | 1,310,742 | -0.25(-0.42%) |
May 22, 2018 | 59.50 | 59.55 | 58.03 | 58.29 | 1,494,690 | -1.33(-2.23%) |
May 21, 2018 | 60.32 | 60.59 | 59.34 | 59.61 | 1,732,390 | -0.37(-0.62%) |
May 18, 2018 | 59.64 | 60.36 | 59.36 | 59.99 | 1,980,151 | +0.39(+0.66%) |
May 17, 2018 | 59.21 | 60.21 | 59.00 | 59.60 | 1,815,980 | +0.71(+1.20%) |
May 16, 2018 | 59.82 | 60.02 | 58.77 | 58.89 | 2,104,441 | -0.75(-1.25%) |
May 15, 2018 | 59.82 | 60.17 | 58.99 | 59.63 | 1,502,292 | -0.49(-0.82%) |
May 14, 2018 | 60.54 | 61.00 | 60.09 | 60.12 | 2,955,018 | -0.70(-1.15%) |
May 11, 2018 | 60.97 | 61.66 | 60.50 | 60.82 | 1,670,581 | -0.26(-0.43%) |
May 10, 2018 | 60.00 | 61.36 | 59.91 | 61.09 | 2,023,925 | +0.76(+1.27%) |
May 09, 2018 | 60.34 | 60.66 | 59.85 | 60.32 | 2,005,174 | +0.15(+0.24%) |
May 08, 2018 | 59.43 | 60.36 | 58.90 | 60.18 | 2,293,344 | +0.75(+1.25%) |
May 07, 2018 | 59.10 | 59.44 | 58.80 | 59.43 | 1,418,020 | +0.39(+0.66%) |
May 04, 2018 | 58.43 | 59.40 | 57.76 | 59.04 | 1,788,105 | +0.26(+0.45%) |
May 03, 2018 | 59.00 | 59.30 | 57.88 | 58.78 | 1,704,961 | -0.64(-1.07%) |
May 02, 2018 | 59.87 | 60.70 | 59.10 | 59.41 | 2,413,733 | -0.42(-0.70%) |
May 01, 2018 | 60.41 | 60.80 | 58.76 | 59.83 | 3,890,000 | +0.31(+0.52%) |
Apr 30, 2018 | 59.32 | 59.52 | 58.17 | 59.52 | 2,628,416 | -0.32(-0.53%) |
Apr 27, 2018 | 60.48 | 60.95 | 59.64 | 59.84 | 3,052,913 | -0.86(-1.42%) |
Apr 26, 2018 | 61.09 | 62.73 | 60.24 | 60.70 | 2,827,202 | -0.61(-0.99%) |
Apr 25, 2018 | 63.39 | 64.23 | 60.27 | 61.31 | 5,206,558 | -7.53(-10.93%) |
Apr 24, 2018 | 71.46 | 71.48 | 68.24 | 68.84 | 1,923,960 | -2.13(-3.00%) |
Apr 23, 2018 | 70.53 | 71.51 | 69.88 | 70.97 | 1,522,192 | +0.79(+1.13%) |
Apr 20, 2018 | 71.27 | 72.02 | 69.62 | 70.17 | 1,779,775 | -0.91(-1.28%) |
Apr 19, 2018 | 74.28 | 74.29 | 70.38 | 71.08 | 2,137,630 | -3.25(-4.38%) |
Apr 18, 2018 | 75.04 | 75.17 | 74.27 | 74.34 | 768,671 | -0.28(-0.38%) |
Apr 17, 2018 | 74.36 | 74.77 | 73.67 | 74.62 | 771,001 | +0.86(+1.17%) |
Apr 16, 2018 | 73.66 | 74.49 | 73.25 | 73.76 | 621,986 | +0.50(+0.68%) |
Apr 13, 2018 | 74.37 | 74.53 | 72.80 | 73.26 | 967,050 | -0.70(-0.95%) |
Apr 12, 2018 | 74.00 | 74.46 | 73.21 | 73.96 | 803,961 | +0.15(+0.20%) |
Apr 11, 2018 | 73.19 | 73.93 | 72.91 | 73.81 | 775,150 | +0.01(+0.01%) |
Apr 10, 2018 | 73.51 | 74.57 | 73.06 | 73.80 | 1,391,230 | +1.39(+1.92%) |
Apr 09, 2018 | 73.69 | 73.85 | 72.40 | 72.41 | 914,553 | -1.11(-1.51%) |
Apr 06, 2018 | 73.88 | 74.58 | 72.66 | 73.52 | 1,272,638 | -0.59(-0.80%) |
Apr 05, 2018 | 74.10 | 75.19 | 73.83 | 74.11 | 911,356 | +0.38(+0.52%) |
Apr 04, 2018 | 70.96 | 73.87 | 70.85 | 73.73 | 1,123,102 | +0.41(+0.56%) |
Apr 03, 2018 | 71.95 | 73.87 | 71.38 | 73.32 | 1,366,479 | +1.79(+2.50%) |
Apr 02, 2018 | 73.12 | 74.04 | 70.74 | 71.53 | 1,575,130 | -1.55(-2.11%) |
Mar 29, 2018 | 73.07 | 73.07 | 73.07 | 0 | -1.09(-1.47%) | |
Mar 28, 2018 | 74.00 | 76.34 | 73.62 | 74.16 | 1,823,685 | +1.03(+1.40%) |
Mar 27, 2018 | 73.66 | 74.06 | 72.47 | 73.14 | 1,688,568 | -0.45(-0.61%) |
Mar 26, 2018 | 71.93 | 73.87 | 71.93 | 73.58 | 1,414,932 | +3.04(+4.32%) |
Mar 23, 2018 | 72.08 | 73.06 | 70.42 | 70.54 | 1,088,008 | -1.34(-1.86%) |
Mar 22, 2018 | 72.92 | 74.11 | 71.76 | 71.87 | 1,224,932 | -1.47(-2.01%) |
Mar 21, 2018 | 72.70 | 74.60 | 72.43 | 73.35 | 1,032,447 | +0.83(+1.14%) |
Mar 20, 2018 | 72.56 | 73.20 | 72.39 | 72.52 | 921,063 | +0.15(+0.20%) |
Mar 19, 2018 | 73.20 | 73.41 | 71.79 | 72.37 | 1,557,045 | -1.25(-1.70%) |
Mar 16, 2018 | 73.74 | 74.29 | 73.26 | 73.63 | 1,350,278 | -0.23(-0.31%) |
Mar 15, 2018 | 74.55 | 74.80 | 73.11 | 73.86 | 1,005,680 | -0.62(-0.83%) |
Mar 14, 2018 | 76.32 | 76.32 | 74.21 | 74.47 | 911,325 | -1.32(-1.74%) |
Mar 13, 2018 | 76.05 | 76.86 | 75.59 | 75.79 | 926,267 | +0.01(+0.01%) |
Mar 12, 2018 | 75.55 | 76.63 | 75.49 | 75.78 | 968,203 | +0.05(+0.06%) |
Mar 09, 2018 | 74.67 | 75.75 | 74.36 | 75.74 | 837,790 | +1.75(+2.36%) |
Mar 08, 2018 | 74.98 | 74.98 | 73.74 | 73.99 | 839,918 | -0.62(-0.83%) |
Mar 07, 2018 | 74.77 | 74.61 | 1,573,062 | +0.76(+1.03%) | ||
Mar 06, 2018 | 72.53 | 74.08 | 72.31 | 73.85 | 2,128,166 | +1.56(+2.16%) |
Mar 05, 2018 | 71.59 | 72.73 | 71.54 | 72.29 | 1,346,189 | +0.10(+0.14%) |
Mar 02, 2018 | 70.71 | 72.40 | 69.65 | 72.19 | 1,152,662 | +0.71(+0.99%) |
Mar 01, 2018 | 73.69 | 73.72 | 70.55 | 71.48 | 3,104,570 | -2.22(-3.01%) |
Feb 28, 2018 | 75.59 | 76.05 | 73.67 | 73.70 | 1,490,467 | -1.88(-2.48%) |
Feb 27, 2018 | 77.82 | 78.16 | 75.50 | 75.58 | 1,550,969 | -1.97(-2.54%) |
Feb 26, 2018 | 77.47 | 77.96 | 76.24 | 77.55 | 767,379 | +0.58(+0.75%) |
Feb 23, 2018 | 77.27 | 77.75 | 75.98 | 76.97 | 1,016,921 | -0.12(-0.15%) |
Feb 22, 2018 | 77.08 | 1,181,649 | +1.81(+2.41%) | |||
Feb 21, 2018 | 77.96 | 77.96 | 75.03 | 75.27 | 2,751,666 | -3.81(-4.81%) |
Feb 20, 2018 | 79.04 | 80.29 | 78.53 | 79.08 | 1,237,874 | -0.19(-0.24%) |
Feb 16, 2018 | 79.27 | 79.27 | 79.27 | 0 | -0.06(-0.08%) | |
Feb 15, 2018 | 79.04 | 79.38 | 78.54 | 79.33 | 652,924 | +1.08(+1.38%) |
Feb 14, 2018 | 77.08 | 78.79 | 77.05 | 78.25 | 1,096,607 | +0.54(+0.70%) |
Feb 13, 2018 | 76.82 | 77.74 | 76.47 | 77.71 | 1,010,460 | +0.45(+0.59%) |
Feb 12, 2018 | 74.77 | 77.80 | 74.76 | 77.26 | 1,836,622 | +3.25(+4.40%) |
Feb 09, 2018 | 76.56 | 77.50 | 72.97 | 74.00 | 3,066,797 | -2.02(-2.66%) |
Feb 08, 2018 | 78.78 | 79.42 | 76.01 | 76.02 | 1,077,579 | -2.95(-3.73%) |
Feb 07, 2018 | 79.46 | 80.23 | 78.88 | 78.97 | 1,326,611 | -0.44(-0.55%) |
Feb 06, 2018 | 80.22 | 75.60 | 79.41 | 1,748,815 | +0.15(+0.18%) | |
Feb 05, 2018 | 79.46 | 80.48 | 77.84 | 79.26 | 1,080,691 | -1.31(-1.63%) |
Feb 02, 2018 | 82.73 | 83.20 | 80.27 | 80.58 | 1,285,289 | -2.93(-3.51%) |
Feb 01, 2018 | 83.94 | 84.46 | 82.97 | 83.50 | 799,453 | -0.78(-0.93%) |
Jan 31, 2018 | 85.31 | 85.80 | 83.97 | 84.28 | 737,239 | -0.53(-0.63%) |
Jan 30, 2018 | 84.10 | 85.08 | 82.95 | 84.82 | 880,375 | -0.09(-0.11%) |
Jan 29, 2018 | 86.53 | 86.72 | 84.79 | 84.91 | 1,010,830 | -2.07(-2.38%) |
Jan 26, 2018 | 87.10 | 87.10 | 86.35 | 86.98 | 395,694 | +0.16(+0.19%) |
Jan 25, 2018 | 86.80 | 86.88 | 85.34 | 86.81 | 708,681 | +0.15(+0.17%) |
Jan 24, 2018 | 87.20 | 87.50 | 86.35 | 86.67 | 584,897 | -0.12(-0.14%) |
Jan 23, 2018 | 87.06 | 87.20 | 86.12 | 86.79 | 503,559 | -0.57(-0.65%) |
Jan 22, 2018 | 87.39 | 87.39 | 86.31 | 87.36 | 716,875 | +0.30(+0.34%) |
Jan 19, 2018 | 86.76 | 87.39 | 86.76 | 87.06 | 571,774 | +0.37(+0.43%) |
Jan 18, 2018 | 86.20 | 86.97 | 86.08 | 86.69 | 784,827 | +0.61(+0.71%) |
Jan 17, 2018 | 85.43 | 86.47 | 84.40 | 86.08 | 974,677 | +1.25(+1.47%) |
Jan 16, 2018 | 87.08 | 87.26 | 84.21 | 84.83 | 1,094,242 | -2.13(-2.45%) |
Jan 12, 2018 | 86.96 | 86.96 | 86.96 | 0 | +0.39(+0.45%) | |
Jan 11, 2018 | 85.40 | 86.60 | 85.14 | 86.57 | 1,127,330 | +1.80(+2.13%) |
Jan 10, 2018 | 85.31 | 85.56 | 84.58 | 84.76 | 734,116 | -0.59(-0.69%) |
Jan 09, 2018 | 85.67 | 86.10 | 85.23 | 85.35 | 690,314 | -0.24(-0.28%) |
Jan 08, 2018 | 85.43 | 86.02 | 85.22 | 85.59 | 805,677 | -0.01(-0.01%) |
Jan 05, 2018 | 85.44 | 85.74 | 83.77 | 85.60 | 1,003,149 | +0.70(+0.82%) |
Jan 04, 2018 | 85.52 | 86.11 | 84.34 | 84.90 | 890,168 | -0.37(-0.44%) |
Jan 03, 2018 | 83.96 | 85.32 | 83.67 | 85.27 | 992,825 | +1.67(+2.00%) |
Jan 02, 2018 | 83.81 | 83.86 | 82.91 | 83.60 | 514,487 | +0.25(+0.30%) |
Dec 29, 2017 | 83.35 | 83.35 | 83.35 | 0 | -0.54(-0.65%) | |
Dec 28, 2017 | 83.89 | 83.98 | 82.81 | 83.89 | 527,673 | +0.75(+0.90%) |
Dec 27, 2017 | 83.29 | 83.43 | 82.80 | 83.14 | 514,125 | -0.06(-0.08%) |
Dec 26, 2017 | 82.75 | 83.31 | 82.63 | 83.21 | 371,415 | +0.71(+0.87%) |
Dec 22, 2017 | 83.07 | 83.07 | 82.25 | 82.49 | 487,922 | -0.45(-0.55%) |
Dec 21, 2017 | 82.25 | 83.11 | 82.09 | 82.94 | 1,999,783 | +0.97(+1.18%) |
Dec 20, 2017 | 80.41 | 81.98 | 80.14 | 81.98 | 1,834,073 | +1.69(+2.11%) |
Dec 19, 2017 | 80.15 | 80.38 | 79.80 | 80.28 | 904,100 | +0.08(+0.10%) |
Dec 18, 2017 | 79.14 | 80.20 | 79.09 | 80.20 | 945,878 | +1.20(+1.52%) |
Dec 15, 2017 | 77.73 | 79.12 | 77.73 | 79.00 | 1,019,190 | +1.39(+1.79%) |
Dec 14, 2017 | 77.57 | 78.33 | 77.16 | 77.61 | 1,137,874 | -0.41(-0.52%) |
Dec 13, 2017 | 78.44 | 79.03 | 77.91 | 78.01 | 842,789 | -0.66(-0.84%) |
Dec 12, 2017 | 79.29 | 79.83 | 78.40 | 78.67 | 1,006,493 | -0.84(-1.06%) |
Dec 11, 2017 | 80.19 | 80.30 | 79.23 | 79.52 | 788,253 | -0.62(-0.77%) |
Dec 08, 2017 | 79.91 | 80.18 | 79.06 | 80.13 | 752,016 | +0.67(+0.84%) |
Dec 07, 2017 | 78.14 | 79.59 | 77.54 | 79.46 | 1,180,106 | +1.09(+1.38%) |
Dec 06, 2017 | 80.50 | 80.56 | 78.15 | 78.38 | 1,709,614 | -2.04(-2.53%) |
Dec 05, 2017 | 81.46 | 82.27 | 80.04 | 80.41 | 1,840,129 | -1.18(-1.45%) |
Dec 04, 2017 | 79.29 | 79.29 | 81.60 | 2,169,466 | +2.31(+2.91%) | |
Dec 01, 2017 | 80.09 | 80.64 | 79.21 | 79.29 | 1,815,288 | -0.62(-0.78%) |
Nov 30, 2017 | 80.35 | 80.37 | 78.82 | 79.91 | 7,884,752 | +0.05(+0.07%) |
Nov 29, 2017 | 81.26 | 81.54 | 79.76 | 79.86 | 2,007,557 | -1.18(-1.45%) |
Nov 28, 2017 | 79.66 | 81.06 | 79.63 | 81.03 | 1,711,596 | +1.56(+1.97%) |
Nov 27, 2017 | 79.93 | 79.14 | 79.47 | 1,528,072 | +0.22(+0.27%) | |
Nov 24, 2017 | 79.23 | 79.92 | 78.99 | 79.25 | 759,921 | +0.30(+0.38%) |
Nov 22, 2017 | 78.69 | 79.11 | 78.42 | 78.95 | 853,319 | +0.28(+0.36%) |
Nov 21, 2017 | 77.80 | 79.14 | 77.80 | 78.67 | 1,541,356 | +1.56(+2.03%) |
Nov 20, 2017 | 77.81 | 78.24 | 76.48 | 77.11 | 1,721,997 | -0.34(-0.44%) |
Nov 17, 2017 | 75.79 | 77.57 | 75.76 | 77.45 | 2,077,279 | +1.66(+2.20%) |
Nov 16, 2017 | 74.99 | 76.75 | 74.76 | 75.79 | 1,674,434 | +1.45(+1.95%) |
Nov 15, 2017 | 74.17 | 74.60 | 73.61 | 74.34 | 1,095,465 | -0.41(-0.54%) |
Nov 14, 2017 | 74.72 | 75.47 | 74.27 | 74.75 | 1,489,155 | +0.40(+0.54%) |
Nov 13, 2017 | 74.14 | 74.57 | 73.76 | 74.35 | 1,070,643 | +0.28(+0.38%) |
Nov 10, 2017 | 74.49 | 74.64 | 73.94 | 74.07 | 733,516 | -0.52(-0.69%) |
Nov 09, 2017 | 74.13 | 74.97 | 73.94 | 74.59 | 790,641 | +0.01(+0.01%) |
Nov 08, 2017 | 74.37 | 74.74 | 73.78 | 74.58 | 772,460 | +0.21(+0.28%) |
Nov 07, 2017 | 74.59 | 75.13 | 74.00 | 74.37 | 608,401 | -0.19(-0.25%) |
Nov 06, 2017 | 73.84 | 74.92 | 73.84 | 74.56 | 1,017,761 | +0.79(+1.07%) |
Nov 03, 2017 | 73.55 | 74.88 | 73.55 | 73.77 | 1,186,002 | +0.05(+0.07%) |
Nov 02, 2017 | 74.70 | 75.35 | 73.27 | 73.72 | 1,380,419 | -0.71(-0.96%) |
Nov 01, 2017 | 75.07 | 75.16 | 74.11 | 74.43 | 1,663,362 | -0.36(-0.48%) |
Oct 31, 2017 | 74.12 | 74.98 | 73.45 | 74.79 | 1,515,528 | +1.09(+1.47%) |
Oct 30, 2017 | 71.83 | 73.78 | 71.83 | 73.71 | 1,718,603 | +1.88(+2.62%) |
Oct 27, 2017 | 71.78 | 71.94 | 70.39 | 71.83 | 1,396,486 | +0.18(+0.25%) |
Oct 26, 2017 | 69.87 | 72.71 | 69.53 | 71.65 | 2,412,895 | +2.30(+3.31%) |
Oct 25, 2017 | 71.02 | 71.02 | 66.44 | 69.35 | 4,391,179 | -3.76(-5.15%) |
Oct 24, 2017 | 72.50 | 73.32 | 72.25 | 73.11 | 1,585,340 | +0.55(+0.76%) |
Oct 23, 2017 | 72.81 | 73.32 | 72.14 | 72.56 | 1,392,249 | +0.10(+0.14%) |
Oct 20, 2017 | 72.38 | 72.87 | 72.24 | 72.46 | 876,345 | +0.79(+1.10%) |
Oct 19, 2017 | 71.46 | 71.75 | 70.84 | 71.67 | 1,252,820 | +0.23(+0.32%) |
Oct 18, 2017 | 71.97 | 72.03 | 71.37 | 71.45 | 1,143,221 | -0.37(-0.52%) |
Oct 17, 2017 | 72.12 | 72.31 | 71.55 | 71.82 | 822,714 | -0.13(-0.18%) |
Oct 16, 2017 | 71.74 | 72.05 | 71.61 | 71.94 | 546,188 | +0.26(+0.37%) |
Oct 13, 2017 | 71.98 | 72.07 | 71.28 | 71.68 | 924,187 | -0.05(-0.08%) |
Oct 12, 2017 | 71.92 | 72.27 | 71.64 | 71.74 | 637,079 | -0.31(-0.43%) |
Oct 11, 2017 | 71.95 | 72.29 | 71.61 | 72.04 | 507,277 | +0.33(+0.47%) |
Oct 10, 2017 | 71.89 | 71.89 | 71.22 | 71.71 | 611,491 | -0.11(-0.15%) |
Oct 09, 2017 | 71.57 | 71.85 | 71.31 | 71.82 | 1,127,200 | +0.32(+0.44%) |
Oct 06, 2017 | 70.83 | 71.67 | 70.83 | 71.50 | 845,848 | +0.54(+0.76%) |
Oct 05, 2017 | 71.43 | 71.49 | 70.81 | 70.96 | 526,839 | -0.41(-0.57%) |
Oct 04, 2017 | 71.22 | 71.66 | 70.76 | 71.37 | 941,764 | +0.44(+0.62%) |
Oct 03, 2017 | 71.01 | 71.25 | 70.48 | 70.92 | 1,009,327 | +0.31(+0.43%) |
Oct 02, 2017 | 69.70 | 70.62 | 69.52 | 70.62 | 1,302,848 | +0.83(+1.19%) |
Sep 29, 2017 | 69.68 | 69.99 | 69.39 | 69.79 | 766,174 | +0.36(+0.52%) |
Sep 28, 2017 | 69.76 | 70.65 | 69.27 | 69.43 | 1,288,340 | -0.40(-0.57%) |
Sep 27, 2017 | 68.92 | 70.09 | 68.66 | 69.82 | 918,412 | +1.16(+1.70%) |
Sep 26, 2017 | 68.63 | 69.42 | 68.43 | 68.66 | 932,988 | +0.48(+0.70%) |
Sep 25, 2017 | 68.34 | 68.63 | 67.85 | 68.18 | 891,933 | -0.18(-0.26%) |
Sep 22, 2017 | 68.61 | 68.80 | 68.36 | 68.36 | 654,313 | -0.30(-0.43%) |
Sep 21, 2017 | 68.12 | 68.81 | 67.84 | 68.66 | 502,881 | +0.64(+0.94%) |
Sep 20, 2017 | 67.28 | 68.34 | 67.28 | 68.02 | 1,179,591 | +0.86(+1.28%) |
Sep 19, 2017 | 68.21 | 68.21 | 67.16 | 67.16 | 851,608 | -0.93(-1.36%) |
Sep 18, 2017 | 68.34 | 68.34 | 67.85 | 68.09 | 668,129 | -0.03(-0.04%) |
Sep 15, 2017 | 67.81 | 68.23 | 67.42 | 68.12 | 1,342,432 | +0.25(+0.37%) |
Sep 14, 2017 | 67.32 | 68.13 | 67.17 | 67.87 | 1,367,988 | +0.48(+0.71%) |
Sep 13, 2017 | 67.60 | 67.88 | 67.34 | 67.39 | 1,650,943 | -0.23(-0.33%) |
Sep 12, 2017 | 67.47 | 67.98 | 67.24 | 67.61 | 1,020,967 | +0.41(+0.62%) |
Sep 11, 2017 | 68.07 | 68.07 | 65.20 | 67.20 | 3,136,608 | -2.09(-3.02%) |
Sep 08, 2017 | 67.99 | 69.33 | 67.99 | 69.29 | 2,826,398 | +1.44(+2.13%) |
Sep 07, 2017 | 68.06 | 68.25 | 67.51 | 67.85 | 1,321,780 | +0.00(+0.00%) |
Sep 06, 2017 | 67.89 | 68.44 | 67.65 | 67.85 | 2,312,218 | +0.66(+0.98%) |
Sep 05, 2017 | 66.73 | 67.85 | 66.73 | 67.19 | 1,379,034 | +0.42(+0.64%) |
Sep 01, 2017 | 67.02 | 67.21 | 66.22 | 66.77 | 899,325 | -0.12(-0.18%) |
Aug 31, 2017 | 65.87 | 66.99 | 65.85 | 66.88 | 1,934,801 | +2.14(+3.30%) |
Aug 30, 2017 | 63.53 | 64.79 | 63.34 | 64.74 | 1,520,033 | +1.42(+2.24%) |
Aug 29, 2017 | 63.06 | 63.74 | 62.66 | 63.33 | 1,028,728 | -0.19(-0.30%) |
Aug 28, 2017 | 63.61 | 64.75 | 63.45 | 63.52 | 1,533,740 | +0.28(+0.44%) |
Aug 25, 2017 | 62.70 | 63.56 | 62.59 | 63.24 | 1,431,262 | +0.85(+1.36%) |
Aug 24, 2017 | 61.82 | 62.53 | 61.67 | 62.39 | 968,430 | +0.72(+1.17%) |
Aug 23, 2017 | 61.49 | 61.78 | 61.40 | 61.67 | 976,313 | -0.09(-0.15%) |
Aug 22, 2017 | 60.65 | 61.78 | 60.63 | 61.76 | 670,607 | +1.14(+1.88%) |
Aug 21, 2017 | 60.54 | 60.87 | 60.45 | 60.62 | 666,487 | +0.08(+0.13%) |
Aug 18, 2017 | 60.08 | 60.94 | 59.96 | 60.54 | 947,788 | +0.24(+0.40%) |
Aug 17, 2017 | 60.49 | 60.88 | 60.25 | 60.30 | 981,435 | -0.34(-0.57%) |
Aug 16, 2017 | 60.87 | 60.99 | 60.44 | 60.64 | 617,536 | -0.11(-0.18%) |
Aug 15, 2017 | 61.40 | 61.59 | 60.62 | 60.75 | 793,128 | -0.63(-1.03%) |
Aug 14, 2017 | 61.61 | 61.91 | 61.34 | 61.38 | 1,282,343 | +0.26(+0.43%) |
Aug 11, 2017 | 60.86 | 61.29 | 60.75 | 61.12 | 658,204 | +0.48(+0.79%) |
Aug 10, 2017 | 61.30 | 61.56 | 60.59 | 60.64 | 583,526 | -1.10(-1.78%) |
Aug 09, 2017 | 61.49 | 62.15 | 61.37 | 61.74 | 940,612 | -0.11(-0.18%) |
Aug 08, 2017 | 61.32 | 62.05 | 60.77 | 61.85 | 974,846 | +0.45(+0.73%) |
Aug 07, 2017 | 61.86 | 61.90 | 61.40 | 61.40 | 777,282 | -0.23(-0.38%) |
Aug 04, 2017 | 60.31 | 61.68 | 60.27 | 61.63 | 813,285 | +1.42(+2.35%) |
Aug 03, 2017 | 60.86 | 60.86 | 60.11 | 60.22 | 1,708,819 | -0.59(-0.96%) |
Aug 02, 2017 | 60.82 | 61.12 | 60.23 | 60.80 | 1,703,775 | -0.13(-0.21%) |
Aug 01, 2017 | 60.79 | 61.25 | 60.52 | 60.93 | 901,907 | +0.43(+0.72%) |
Jul 31, 2017 | 60.86 | 60.96 | 60.31 | 60.49 | 712,780 | -0.15(-0.25%) |
Jul 28, 2017 | 61.26 | 61.79 | 60.06 | 60.65 | 1,012,862 | -0.65(-1.06%) |
Jul 27, 2017 | 61.88 | 61.92 | 60.85 | 61.30 | 1,482,191 | -0.11(-0.18%) |
Jul 26, 2017 | 59.36 | 62.07 | 58.86 | 61.41 | 2,747,390 | +3.58(+6.19%) |
Jul 25, 2017 | 58.42 | 58.49 | 57.64 | 57.82 | 2,053,392 | -0.18(-0.31%) |
Jul 24, 2017 | 58.51 | 58.71 | 57.96 | 58.00 | 789,325 | -0.42(-0.73%) |
Jul 21, 2017 | 58.33 | 58.75 | 58.32 | 58.43 | 581,039 | -0.08(-0.14%) |
Jul 20, 2017 | 59.27 | 59.33 | 58.27 | 58.51 | 961,499 | -0.77(-1.29%) |
Jul 19, 2017 | 59.39 | 59.47 | 59.07 | 59.28 | 739,864 | +0.13(+0.21%) |
Jul 18, 2017 | 59.64 | 59.64 | 58.59 | 59.15 | 818,159 | -0.35(-0.59%) |
Jul 17, 2017 | 59.69 | 59.73 | 59.34 | 59.50 | 401,600 | -0.16(-0.27%) |
Jul 14, 2017 | 59.72 | 60.08 | 59.44 | 59.66 | 556,025 | -0.06(-0.11%) |
Jul 13, 2017 | 59.35 | 59.77 | 59.15 | 59.73 | 764,804 | +0.62(+1.05%) |
Jul 12, 2017 | 59.27 | 59.73 | 58.86 | 59.11 | 618,478 | +0.26(+0.44%) |
Jul 11, 2017 | 59.05 | 59.07 | 58.34 | 58.84 | 611,787 | -0.22(-0.38%) |
Jul 10, 2017 | 59.34 | 59.56 | 58.97 | 59.07 | 1,008,045 | -0.19(-0.32%) |
Jul 07, 2017 | 58.98 | 59.56 | 58.93 | 59.26 | 1,203,055 | +0.40(+0.67%) |
Jul 06, 2017 | 60.09 | 60.10 | 58.70 | 58.86 | 1,516,567 | -1.22(-2.04%) |
Jul 05, 2017 | 60.13 | 60.43 | 59.86 | 60.09 | 643,490 | -0.02(-0.03%) |
Jul 03, 2017 | 60.64 | 60.69 | 60.08 | 60.10 | 388,604 | -0.09(-0.15%) |
Jun 30, 2017 | 60.01 | 60.48 | 59.81 | 60.19 | 641,220 | +0.46(+0.77%) |
Jun 29, 2017 | 60.63 | 60.83 | 59.36 | 59.73 | 708,815 | -0.87(-1.44%) |
Jun 28, 2017 | 59.95 | 60.93 | 59.64 | 60.61 | 961,623 | +1.20(+2.01%) |
Jun 27, 2017 | 60.11 | 60.49 | 59.35 | 59.41 | 654,145 | -0.58(-0.97%) |
Jun 26, 2017 | 60.24 | 60.51 | 59.74 | 60.00 | 647,382 | +0.00(+0.00%) |
Jun 23, 2017 | 60.16 | 60.54 | 59.81 | 60.00 | 1,329,986 | +0.25(+0.42%) |
Jun 22, 2017 | 60.52 | 60.52 | 59.72 | 59.74 | 907,823 | -0.76(-1.26%) |
Jun 21, 2017 | 59.85 | 60.55 | 59.56 | 60.51 | 1,649,601 | +0.96(+1.62%) |
Jun 20, 2017 | 59.59 | 59.62 | 58.72 | 59.55 | 1,522,681 | +0.32(+0.55%) |
Jun 19, 2017 | 58.22 | 59.51 | 57.76 | 59.22 | 1,059,718 | +1.50(+2.60%) |
Jun 16, 2017 | 57.82 | 58.17 | 57.39 | 57.72 | 1,117,450 | -0.50(-0.87%) |
Jun 15, 2017 | 58.32 | 58.75 | 57.83 | 58.22 | 786,738 | -0.59(-1.01%) |
Jun 14, 2017 | 58.66 | 59.10 | 58.57 | 58.82 | 621,854 | +0.35(+0.60%) |
Jun 13, 2017 | 58.06 | 58.65 | 58.03 | 58.47 | 734,926 | +0.41(+0.71%) |
Jun 12, 2017 | 58.02 | 58.21 | 57.74 | 58.05 | 999,720 | -0.01(-0.02%) |
Jun 09, 2017 | 58.48 | 58.56 | 57.82 | 58.06 | 1,003,172 | -0.04(-0.06%) |
Jun 08, 2017 | 58.14 | 58.29 | 57.84 | 58.10 | 799,714 | -0.14(-0.25%) |
Jun 07, 2017 | 57.44 | 58.27 | 57.39 | 58.24 | 1,119,607 | +1.13(+1.98%) |
Jun 06, 2017 | 57.11 | 57.69 | 57.02 | 57.11 | 1,063,875 | -0.36(-0.63%) |
Jun 05, 2017 | 57.54 | 58.08 | 57.43 | 57.47 | 1,267,578 | -0.31(-0.54%) |
Jun 02, 2017 | 56.73 | 57.83 | 56.72 | 57.78 | 1,170,965 | +1.35(+2.39%) |