Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 72.51 | 73.49 | 72.38 | 72.56 | 3,993,402 | -0.03(-0.04%) |
Jun 28, 2018 | 71.45 | 72.90 | 71.05 | 72.58 | 3,380,618 | +1.51(+2.12%) |
Jun 27, 2018 | 72.96 | 72.96 | 71.05 | 71.08 | 4,041,362 | -0.98(-1.36%) |
Jun 26, 2018 | 71.78 | 72.36 | 71.45 | 72.06 | 3,048,716 | +0.45(+0.63%) |
Jun 25, 2018 | 72.02 | 72.11 | 71.05 | 71.61 | 4,836,875 | -0.68(-0.94%) |
Jun 22, 2018 | 71.80 | 72.56 | 70.96 | 72.29 | 6,231,725 | +0.94(+1.31%) |
Jun 21, 2018 | 72.35 | 72.35 | 71.24 | 71.35 | 2,955,596 | -1.05(-1.45%) |
Jun 20, 2018 | 72.79 | 72.84 | 72.07 | 72.40 | 3,429,013 | -0.35(-0.48%) |
Jun 19, 2018 | 72.90 | 73.17 | 72.15 | 72.75 | 3,436,556 | -0.74(-1.01%) |
Jun 18, 2018 | 73.38 | 73.81 | 72.23 | 73.49 | 4,858,628 | -0.63(-0.86%) |
Jun 15, 2018 | 74.17 | 72.15 | 74.13 | 10,301,086 | +1.97(+2.74%) | |
Jun 14, 2018 | 71.78 | 72.54 | 71.75 | 72.15 | 3,482,020 | +0.49(+0.68%) |
Jun 13, 2018 | 70.94 | 72.62 | 70.94 | 71.66 | 3,793,283 | -0.21(-0.29%) |
Jun 12, 2018 | 70.70 | 71.92 | 70.68 | 71.88 | 4,098,661 | +1.18(+1.66%) |
Jun 11, 2018 | 70.79 | 71.44 | 70.37 | 70.70 | 2,087,239 | -0.13(-0.18%) |
Jun 08, 2018 | 70.34 | 70.85 | 69.75 | 70.83 | 2,726,839 | +0.36(+0.51%) |
Jun 07, 2018 | 71.68 | 71.83 | 69.91 | 70.47 | 3,775,835 | -1.30(-1.82%) |
Jun 06, 2018 | 71.80 | 71.78 | 2,997,654 | +1.02(+1.44%) | ||
Jun 05, 2018 | 71.06 | 71.10 | 70.42 | 70.76 | 2,499,344 | -0.17(-0.25%) |
Jun 04, 2018 | 70.60 | 71.14 | 70.47 | 70.93 | 3,048,424 | +0.32(+0.46%) |
Jun 01, 2018 | 69.61 | 70.93 | 69.60 | 70.61 | 3,363,150 | +1.40(+2.02%) |
May 31, 2018 | 68.82 | 70.01 | 68.82 | 69.21 | 7,209,406 | -0.31(-0.45%) |
May 30, 2018 | 68.52 | 69.84 | 68.43 | 69.52 | 3,755,561 | +1.18(+1.72%) |
May 29, 2018 | 69.32 | 69.33 | 67.94 | 68.35 | 3,857,709 | -1.26(-1.81%) |
May 25, 2018 | 69.61 | 69.61 | 69.61 | 0 | -0.14(-0.20%) | |
May 24, 2018 | 69.73 | 70.18 | 69.32 | 69.75 | 3,272,620 | +0.16(+0.22%) |
May 23, 2018 | 68.87 | 69.63 | 68.76 | 69.59 | 3,096,869 | +0.48(+0.69%) |
May 22, 2018 | 69.73 | 69.84 | 69.02 | 69.11 | 4,382,457 | -0.47(-0.67%) |
May 21, 2018 | 70.10 | 70.55 | 69.35 | 69.58 | 2,082,575 | -0.08(-0.12%) |
May 18, 2018 | 69.55 | 70.27 | 69.27 | 69.66 | 3,504,469 | +0.24(+0.34%) |
May 17, 2018 | 68.76 | 69.82 | 68.68 | 69.42 | 3,935,774 | +0.36(+0.52%) |
May 16, 2018 | 69.23 | 69.53 | 68.87 | 69.07 | 2,592,011 | -0.06(-0.09%) |
May 15, 2018 | 69.32 | 69.93 | 68.72 | 69.13 | 3,272,158 | -0.37(-0.53%) |
May 14, 2018 | 69.96 | 70.39 | 69.11 | 69.50 | 4,357,308 | -0.66(-0.94%) |
May 11, 2018 | 69.47 | 70.53 | 69.42 | 70.16 | 4,015,532 | +0.58(+0.83%) |
May 10, 2018 | 69.07 | 69.97 | 68.89 | 69.58 | 3,491,518 | +0.84(+1.23%) |
May 09, 2018 | 69.50 | 69.60 | 68.49 | 68.74 | 7,476,536 | -0.48(-0.69%) |
May 08, 2018 | 71.10 | 71.31 | 68.76 | 69.21 | 8,169,525 | -2.12(-2.97%) |
May 07, 2018 | 72.12 | 72.26 | 70.39 | 71.33 | 10,218,900 | -3.95(-5.25%) |
May 04, 2018 | 74.24 | 75.68 | 73.95 | 75.28 | 4,147,455 | +0.74(+1.00%) |
May 03, 2018 | 74.16 | 74.73 | 73.36 | 74.54 | 3,643,495 | -0.02(-0.02%) |
May 02, 2018 | 74.83 | 75.29 | 74.32 | 74.55 | 3,384,021 | -0.40(-0.54%) |
May 01, 2018 | 74.92 | 75.28 | 74.63 | 74.96 | 2,415,474 | +0.00(+0.00%) |
Apr 30, 2018 | 75.13 | 75.58 | 74.87 | 74.96 | 2,884,887 | +0.18(+0.25%) |
Apr 27, 2018 | 74.99 | 75.74 | 74.68 | 74.77 | 2,431,648 | -0.10(-0.13%) |
Apr 26, 2018 | 74.51 | 74.95 | 74.01 | 74.88 | 3,518,904 | +0.75(+1.01%) |
Apr 25, 2018 | 73.83 | 74.34 | 73.20 | 74.12 | 2,884,672 | +0.10(+0.14%) |
Apr 24, 2018 | 75.28 | 75.42 | 73.61 | 74.02 | 3,293,396 | -0.71(-0.94%) |
Apr 23, 2018 | 75.10 | 75.31 | 74.42 | 74.73 | 2,325,321 | -0.18(-0.24%) |
Apr 20, 2018 | 75.30 | 75.64 | 74.56 | 74.91 | 3,333,248 | -0.55(-0.73%) |
Apr 19, 2018 | 75.64 | 76.26 | 75.20 | 75.46 | 2,358,925 | -0.30(-0.40%) |
Apr 18, 2018 | 75.53 | 76.17 | 74.78 | 75.76 | 2,813,115 | +0.47(+0.62%) |
Apr 17, 2018 | 75.48 | 75.58 | 74.65 | 75.30 | 3,895,618 | +0.38(+0.51%) |
Apr 16, 2018 | 74.66 | 75.36 | 74.21 | 74.91 | 2,477,127 | +0.87(+1.18%) |
Apr 13, 2018 | 75.33 | 75.33 | 73.46 | 74.04 | 3,039,605 | -0.67(-0.90%) |
Apr 12, 2018 | 73.64 | 74.98 | 73.36 | 74.71 | 3,950,644 | +1.48(+2.03%) |
Apr 11, 2018 | 72.97 | 73.53 | 72.80 | 73.23 | 2,728,138 | -0.43(-0.58%) |
Apr 10, 2018 | 73.57 | 74.28 | 73.38 | 73.66 | 3,485,242 | +1.37(+1.89%) |
Apr 09, 2018 | 72.77 | 73.50 | 72.25 | 72.29 | 3,578,066 | -0.15(-0.20%) |
Apr 06, 2018 | 73.57 | 73.93 | 71.95 | 72.44 | 3,878,209 | -1.69(-2.29%) |
Apr 05, 2018 | 74.25 | 74.65 | 73.35 | 74.13 | 2,563,179 | +0.18(+0.25%) |
Apr 04, 2018 | 72.03 | 74.21 | 71.99 | 73.95 | 4,336,373 | +0.61(+0.84%) |
Apr 03, 2018 | 73.22 | 73.95 | 72.36 | 73.34 | 4,038,984 | +0.77(+1.06%) |
Apr 02, 2018 | 73.71 | 74.45 | 71.88 | 72.57 | 5,139,337 | -1.18(-1.60%) |
Mar 29, 2018 | 73.75 | 73.75 | 73.75 | 0 | +0.76(+1.04%) | |
Mar 28, 2018 | 73.65 | 74.11 | 72.72 | 72.99 | 4,096,885 | -0.38(-0.51%) |
Mar 27, 2018 | 75.39 | 75.80 | 72.69 | 73.36 | 3,697,932 | -1.42(-1.90%) |
Mar 26, 2018 | 73.89 | 75.00 | 72.97 | 74.78 | 3,972,149 | +2.17(+2.99%) |
Mar 23, 2018 | 74.26 | 74.63 | 72.56 | 72.61 | 3,376,817 | -1.57(-2.11%) |
Mar 22, 2018 | 75.59 | 75.59 | 73.89 | 74.18 | 5,953,282 | -2.18(-2.86%) |
Mar 21, 2018 | 77.18 | 77.47 | 76.08 | 76.36 | 4,061,876 | -0.88(-1.14%) |
Mar 20, 2018 | 76.98 | 77.59 | 76.87 | 77.24 | 3,433,955 | +0.46(+0.60%) |
Mar 19, 2018 | 77.29 | 77.65 | 75.99 | 76.78 | 3,607,444 | -0.72(-0.93%) |
Mar 16, 2018 | 77.69 | 77.87 | 77.17 | 77.50 | 4,950,074 | -0.21(-0.27%) |
Mar 15, 2018 | 76.73 | 77.96 | 76.66 | 77.72 | 3,241,339 | +1.10(+1.43%) |
Mar 14, 2018 | 76.96 | 77.52 | 76.46 | 76.62 | 2,461,685 | -0.15(-0.19%) |
Mar 13, 2018 | 77.48 | 77.86 | 76.52 | 76.76 | 2,488,295 | -0.26(-0.33%) |
Mar 12, 2018 | 77.52 | 77.80 | 76.77 | 77.02 | 4,911,674 | -0.59(-0.76%) |
Mar 09, 2018 | 76.61 | 77.61 | 76.51 | 77.61 | 3,271,933 | +1.36(+1.79%) |
Mar 08, 2018 | 76.63 | 76.66 | 75.72 | 76.24 | 3,645,976 | -0.03(-0.04%) |
Mar 07, 2018 | 76.55 | 76.27 | 2,953,773 | +0.16(+0.22%) | ||
Mar 06, 2018 | 75.88 | 76.29 | 75.13 | 76.10 | 3,173,688 | +0.73(+0.97%) |
Mar 05, 2018 | 73.96 | 75.65 | 73.81 | 75.37 | 2,764,246 | +0.91(+1.22%) |
Mar 02, 2018 | 73.22 | 74.59 | 72.85 | 74.46 | 3,334,953 | +0.58(+0.78%) |
Mar 01, 2018 | 75.34 | 75.58 | 73.39 | 73.89 | 4,081,286 | -1.26(-1.67%) |
Feb 28, 2018 | 76.02 | 76.54 | 74.99 | 75.14 | 2,853,150 | -0.45(-0.59%) |
Feb 27, 2018 | 76.24 | 76.76 | 75.35 | 75.59 | 3,181,778 | -0.42(-0.55%) |
Feb 26, 2018 | 76.32 | 76.35 | 75.37 | 76.01 | 3,130,182 | +0.40(+0.53%) |
Feb 23, 2018 | 75.42 | 75.61 | 74.03 | 75.61 | 3,864,848 | +0.84(+1.13%) |
Feb 22, 2018 | 74.55 | 74.77 | 3,665,675 | -0.17(-0.23%) | ||
Feb 21, 2018 | 74.64 | 76.55 | 74.53 | 74.94 | 5,029,718 | +0.42(+0.57%) |
Feb 20, 2018 | 73.74 | 75.10 | 73.67 | 74.52 | 4,281,656 | +0.54(+0.73%) |
Feb 16, 2018 | 73.98 | 73.98 | 73.98 | 0 | -0.38(-0.52%) | |
Feb 15, 2018 | 73.38 | 74.36 | 72.80 | 74.36 | 3,675,675 | +1.42(+1.94%) |
Feb 14, 2018 | 73.23 | 70.72 | 72.95 | 5,223,290 | +1.56(+2.19%) | |
Feb 13, 2018 | 71.56 | 71.38 | 4,509,070 | +0.62(+0.88%) | ||
Feb 12, 2018 | 69.92 | 71.19 | 69.84 | 70.76 | 6,164,710 | +1.04(+1.49%) |
Feb 09, 2018 | 69.31 | 70.20 | 67.68 | 69.72 | 7,167,426 | +1.03(+1.50%) |
Feb 08, 2018 | 70.10 | 71.36 | 68.62 | 68.69 | 7,627,243 | -1.24(-1.78%) |
Feb 07, 2018 | 70.03 | 72.45 | 69.91 | 69.93 | 7,781,706 | +2.39(+3.55%) |
Feb 06, 2018 | 66.02 | 67.87 | 65.75 | 67.54 | 7,133,326 | -0.43(-0.63%) |
Feb 05, 2018 | 69.14 | 69.88 | 67.65 | 67.97 | 2,906,783 | -1.23(-1.78%) |
Feb 02, 2018 | 69.28 | 70.44 | 69.18 | 69.20 | 5,751,717 | -1.63(-2.30%) |
Feb 01, 2018 | 71.20 | 71.68 | 70.45 | 70.83 | 3,425,834 | -0.44(-0.62%) |
Jan 31, 2018 | 70.90 | 71.49 | 70.66 | 71.26 | 3,526,519 | +0.20(+0.28%) |
Jan 30, 2018 | 71.44 | 71.96 | 71.29 | 71.06 | 3,068,083 | -0.36(-0.50%) |
Jan 29, 2018 | 71.33 | 71.67 | 71.08 | 71.42 | 2,992,541 | -0.26(-0.36%) |
Jan 26, 2018 | 71.48 | 71.77 | 70.99 | 71.68 | 2,653,788 | +0.44(+0.62%) |
Jan 25, 2018 | 71.94 | 72.04 | 71.03 | 71.24 | 3,000,140 | -0.46(-0.64%) |
Jan 24, 2018 | 71.78 | 72.15 | 71.38 | 71.69 | 4,000,421 | +0.17(+0.24%) |
Jan 23, 2018 | 70.95 | 72.00 | 70.87 | 71.52 | 2,987,607 | +0.27(+0.38%) |
Jan 22, 2018 | 71.59 | 70.54 | 71.25 | 4,203,760 | +0.61(+0.87%) | |
Jan 19, 2018 | 70.36 | 70.72 | 70.17 | 70.63 | 3,478,291 | +0.49(+0.70%) |
Jan 18, 2018 | 70.37 | 70.50 | 69.56 | 70.14 | 6,038,258 | +0.83(+1.20%) |
Jan 17, 2018 | 68.68 | 69.48 | 68.63 | 69.31 | 4,562,437 | +1.01(+1.49%) |
Jan 16, 2018 | 68.95 | 69.10 | 68.01 | 68.29 | 3,760,675 | +0.16(+0.23%) |
Jan 12, 2018 | 68.14 | 68.14 | 68.14 | 0 | +0.50(+0.74%) | |
Jan 11, 2018 | 67.61 | 67.81 | 67.28 | 67.64 | 4,356,460 | +0.04(+0.05%) |
Jan 10, 2018 | 67.65 | 66.90 | 67.60 | 3,814,289 | +0.47(+0.69%) | |
Jan 09, 2018 | 66.90 | 67.29 | 66.90 | 67.13 | 3,302,748 | +0.08(+0.12%) |
Jan 08, 2018 | 66.86 | 67.32 | 66.72 | 67.05 | 3,616,856 | +0.06(+0.10%) |
Jan 05, 2018 | 66.81 | 67.25 | 66.49 | 66.99 | 3,187,733 | +0.57(+0.85%) |
Jan 04, 2018 | 65.75 | 66.69 | 65.67 | 66.42 | 3,768,922 | +1.03(+1.58%) |
Jan 03, 2018 | 65.05 | 65.58 | 64.79 | 65.39 | 4,723,920 | +0.55(+0.85%) |
Jan 02, 2018 | 65.03 | 64.90 | 64.47 | 64.84 | 3,357,741 | -0.06(-0.10%) |
Dec 29, 2017 | 64.90 | 64.90 | 64.90 | 0 | -0.34(-0.52%) | |
Dec 28, 2017 | 65.13 | 65.36 | 64.84 | 65.24 | 2,108,584 | +0.17(+0.27%) |
Dec 27, 2017 | 65.46 | 65.46 | 64.96 | 65.07 | 2,838,046 | -0.04(-0.06%) |
Dec 26, 2017 | 65.40 | 65.73 | 65.00 | 65.10 | 2,267,110 | -0.42(-0.64%) |
Dec 22, 2017 | 65.48 | 66.20 | 65.34 | 65.53 | 6,380,538 | -0.64(-0.97%) |
Dec 21, 2017 | 67.12 | 67.50 | 66.09 | 66.17 | 5,186,586 | -0.28(-0.43%) |
Dec 20, 2017 | 66.25 | 66.50 | 65.75 | 66.45 | 3,644,384 | +0.71(+1.08%) |
Dec 19, 2017 | 65.62 | 66.20 | 65.22 | 65.74 | 2,923,814 | +0.05(+0.08%) |
Dec 18, 2017 | 66.14 | 66.23 | 65.56 | 65.68 | 3,369,134 | -0.19(-0.29%) |
Dec 15, 2017 | 65.85 | 66.07 | 64.95 | 65.87 | 9,072,321 | +0.25(+0.38%) |
Dec 14, 2017 | 65.48 | 66.52 | 65.48 | 65.63 | 5,136,515 | +0.57(+0.87%) |
Dec 13, 2017 | 65.62 | 65.91 | 64.94 | 65.06 | 3,116,891 | -0.24(-0.36%) |
Dec 12, 2017 | 65.33 | 65.83 | 64.83 | 65.30 | 4,925,654 | -0.10(-0.15%) |
Dec 11, 2017 | 65.48 | 65.84 | 65.11 | 65.40 | 2,536,761 | -0.24(-0.36%) |
Dec 08, 2017 | 65.84 | 66.55 | 65.33 | 65.63 | 3,643,899 | +0.19(+0.29%) |
Dec 07, 2017 | 65.21 | 65.61 | 63.98 | 65.44 | 6,215,865 | +0.10(+0.15%) |
Dec 06, 2017 | 64.12 | 65.42 | 63.92 | 65.34 | 5,163,724 | +0.98(+1.52%) |
Dec 05, 2017 | 64.03 | 65.17 | 63.69 | 64.36 | 3,570,491 | +0.10(+0.16%) |
Dec 04, 2017 | 65.21 | 64.26 | 64.26 | 4,999,824 | -0.95(-1.46%) | |
Dec 01, 2017 | 65.72 | 66.17 | 64.95 | 65.21 | 5,219,466 | -0.84(-1.27%) |
Nov 30, 2017 | 65.30 | 66.51 | 65.30 | 66.06 | 4,240,290 | +0.16(+0.24%) |
Nov 29, 2017 | 66.70 | 66.70 | 65.76 | 65.90 | 3,371,206 | -0.69(-1.04%) |
Nov 28, 2017 | 66.28 | 66.91 | 66.16 | 66.59 | 3,839,749 | +0.43(+0.65%) |
Nov 27, 2017 | 66.01 | 66.36 | 65.80 | 66.17 | 4,370,367 | +0.12(+0.18%) |
Nov 24, 2017 | 65.74 | 66.14 | 65.37 | 66.05 | 1,999,781 | +0.51(+0.78%) |
Nov 22, 2017 | 65.73 | 65.85 | 65.32 | 65.53 | 2,776,954 | -0.05(-0.08%) |
Nov 21, 2017 | 66.51 | 66.61 | 65.33 | 65.59 | 4,644,546 | -0.12(-0.18%) |
Nov 20, 2017 | 66.48 | 66.63 | 65.41 | 65.71 | 6,450,296 | -0.92(-1.39%) |
Nov 17, 2017 | 68.61 | 68.69 | 66.60 | 66.63 | 5,202,968 | -2.12(-3.08%) |
Nov 16, 2017 | 67.86 | 69.11 | 67.85 | 68.75 | 3,695,793 | +1.18(+1.74%) |
Nov 15, 2017 | 68.35 | 68.50 | 67.47 | 67.57 | 3,556,820 | -0.80(-1.17%) |
Nov 14, 2017 | 67.35 | 68.58 | 67.29 | 68.38 | 2,479,468 | +0.37(+0.55%) |
Nov 13, 2017 | 67.49 | 68.09 | 67.32 | 68.00 | 1,911,960 | +0.27(+0.40%) |
Nov 10, 2017 | 67.12 | 67.89 | 66.96 | 67.73 | 2,841,797 | +0.29(+0.43%) |
Nov 09, 2017 | 67.36 | 67.71 | 67.04 | 67.44 | 2,344,103 | -0.40(-0.59%) |
Nov 08, 2017 | 68.27 | 68.48 | 67.74 | 67.84 | 2,802,799 | -0.25(-0.36%) |
Nov 07, 2017 | 68.23 | 68.46 | 67.98 | 68.09 | 3,466,462 | -0.12(-0.17%) |
Nov 06, 2017 | 67.59 | 68.67 | 67.49 | 68.20 | 3,490,259 | +0.47(+0.69%) |
Nov 03, 2017 | 67.79 | 68.15 | 67.28 | 67.74 | 4,158,157 | -0.08(-0.12%) |
Nov 02, 2017 | 67.62 | 68.50 | 67.25 | 67.82 | 4,852,798 | +0.75(+1.11%) |
Nov 01, 2017 | 68.08 | 69.02 | 64.33 | 67.07 | 10,958,586 | -1.94(-2.81%) |
Oct 31, 2017 | 69.07 | 69.78 | 68.73 | 69.02 | 6,716,785 | +0.15(+0.21%) |
Oct 30, 2017 | 68.70 | 68.97 | 68.18 | 68.87 | 4,556,045 | +0.11(+0.16%) |
Oct 27, 2017 | 68.14 | 68.86 | 67.49 | 68.76 | 3,754,448 | +0.74(+1.09%) |
Oct 26, 2017 | 68.09 | 68.87 | 67.99 | 68.02 | 3,717,027 | +0.30(+0.44%) |
Oct 25, 2017 | 67.88 | 68.18 | 67.58 | 67.72 | 2,603,948 | -0.40(-0.59%) |
Oct 24, 2017 | 67.78 | 68.13 | 67.63 | 68.12 | 3,891,426 | +0.26(+0.39%) |
Oct 23, 2017 | 68.39 | 68.40 | 67.77 | 67.86 | 2,922,965 | -0.36(-0.53%) |
Oct 20, 2017 | 67.95 | 68.24 | 67.67 | 68.22 | 3,185,272 | +0.48(+0.71%) |
Oct 19, 2017 | 67.14 | 67.92 | 66.96 | 67.74 | 1,818,682 | +0.30(+0.45%) |
Oct 18, 2017 | 67.49 | 67.79 | 67.16 | 67.44 | 2,248,425 | -0.03(-0.04%) |
Oct 17, 2017 | 67.60 | 67.61 | 67.13 | 67.47 | 1,520,946 | -0.18(-0.27%) |
Oct 16, 2017 | 67.89 | 67.96 | 67.30 | 67.65 | 1,332,279 | -0.19(-0.28%) |
Oct 13, 2017 | 68.05 | 68.19 | 67.70 | 67.84 | 1,608,410 | +0.26(+0.39%) |
Oct 12, 2017 | 67.26 | 67.92 | 67.26 | 67.57 | 2,933,589 | +0.45(+0.67%) |
Oct 11, 2017 | 67.39 | 67.50 | 66.72 | 67.13 | 2,706,219 | -0.36(-0.54%) |
Oct 10, 2017 | 67.15 | 67.58 | 67.15 | 67.49 | 2,290,605 | +0.32(+0.48%) |
Oct 09, 2017 | 67.41 | 67.41 | 66.76 | 67.17 | 2,110,187 | -0.14(-0.20%) |
Oct 06, 2017 | 66.58 | 67.34 | 66.58 | 67.31 | 2,466,186 | +0.55(+0.82%) |
Oct 05, 2017 | 66.64 | 66.79 | 66.24 | 66.76 | 3,978,066 | +0.50(+0.76%) |
Oct 04, 2017 | 66.12 | 66.61 | 65.91 | 66.26 | 4,905,816 | +0.09(+0.14%) |
Oct 03, 2017 | 66.09 | 66.50 | 66.09 | 66.17 | 2,892,957 | +0.09(+0.14%) |
Oct 02, 2017 | 66.13 | 66.83 | 65.99 | 66.08 | 2,080,048 | -0.08(-0.12%) |
Sep 29, 2017 | 65.66 | 66.26 | 65.60 | 66.16 | 2,141,378 | +0.36(+0.55%) |
Sep 28, 2017 | 65.19 | 65.82 | 65.11 | 65.80 | 1,799,050 | +0.21(+0.32%) |
Sep 27, 2017 | 65.70 | 65.97 | 65.24 | 65.59 | 2,233,845 | +0.26(+0.40%) |
Sep 26, 2017 | 65.60 | 66.14 | 65.22 | 65.32 | 4,131,287 | -0.06(-0.10%) |
Sep 25, 2017 | 65.59 | 65.71 | 64.79 | 65.39 | 2,407,512 | -0.34(-0.51%) |
Sep 22, 2017 | 65.63 | 66.10 | 65.59 | 65.72 | 3,912,311 | +0.18(+0.28%) |
Sep 21, 2017 | 66.01 | 66.20 | 65.54 | 65.54 | 2,611,950 | -0.55(-0.83%) |
Sep 20, 2017 | 66.24 | 66.43 | 65.68 | 66.09 | 2,816,189 | -0.04(-0.06%) |
Sep 19, 2017 | 65.90 | 66.42 | 65.79 | 66.12 | 2,873,023 | +0.42(+0.64%) |
Sep 18, 2017 | 65.79 | 65.96 | 65.50 | 65.70 | 1,716,435 | +0.20(+0.31%) |
Sep 15, 2017 | 65.46 | 65.60 | 65.13 | 65.50 | 4,306,538 | +0.07(+0.11%) |
Sep 14, 2017 | 65.66 | 65.89 | 65.21 | 65.43 | 3,654,706 | -0.48(-0.73%) |
Sep 13, 2017 | 66.42 | 66.57 | 65.84 | 65.91 | 3,595,787 | -0.52(-0.78%) |
Sep 12, 2017 | 66.02 | 66.58 | 65.76 | 66.43 | 3,129,693 | +0.60(+0.91%) |
Sep 11, 2017 | 65.41 | 65.97 | 64.95 | 65.83 | 3,465,741 | +0.98(+1.52%) |
Sep 08, 2017 | 64.85 | 65.30 | 64.76 | 64.85 | 2,719,137 | -0.29(-0.45%) |
Sep 07, 2017 | 64.77 | 65.49 | 64.71 | 65.14 | 2,384,112 | +0.45(+0.69%) |
Sep 06, 2017 | 64.51 | 64.82 | 64.33 | 64.69 | 1,794,501 | +0.36(+0.55%) |
Sep 05, 2017 | 64.36 | 64.51 | 63.73 | 64.34 | 2,174,197 | -0.26(-0.41%) |
Sep 01, 2017 | 64.62 | 64.97 | 64.53 | 64.60 | 3,138,078 | +0.05(+0.08%) |
Aug 31, 2017 | 63.70 | 64.76 | 63.57 | 64.55 | 3,704,865 | +1.00(+1.58%) |
Aug 30, 2017 | 63.46 | 63.73 | 63.27 | 63.54 | 2,130,802 | +0.02(+0.03%) |
Aug 29, 2017 | 63.29 | 63.64 | 63.15 | 63.53 | 1,826,964 | -0.28(-0.44%) |
Aug 28, 2017 | 63.83 | 64.11 | 63.67 | 63.81 | 3,247,516 | +0.16(+0.26%) |
Aug 25, 2017 | 63.93 | 64.48 | 63.63 | 63.64 | 3,244,286 | -0.04(-0.06%) |
Aug 24, 2017 | 63.95 | 64.15 | 63.41 | 63.68 | 1,615,669 | -0.18(-0.29%) |
Aug 23, 2017 | 63.85 | 63.96 | 63.70 | 63.86 | 2,216,305 | -0.12(-0.19%) |
Aug 22, 2017 | 63.59 | 64.12 | 63.48 | 63.98 | 3,199,637 | +0.57(+0.91%) |
Aug 21, 2017 | 64.00 | 64.00 | 63.23 | 63.41 | 2,663,603 | -0.50(-0.78%) |
Aug 18, 2017 | 63.57 | 64.31 | 63.46 | 63.91 | 2,890,781 | -0.15(-0.24%) |
Aug 17, 2017 | 65.36 | 65.51 | 64.04 | 64.06 | 3,404,873 | -1.52(-2.32%) |
Aug 16, 2017 | 65.51 | 65.59 | 65.13 | 65.58 | 2,628,306 | +0.35(+0.54%) |
Aug 15, 2017 | 65.40 | 65.45 | 65.07 | 65.23 | 4,722,438 | -0.15(-0.24%) |
Aug 14, 2017 | 64.71 | 65.41 | 64.56 | 65.38 | 2,854,922 | +1.12(+1.74%) |
Aug 11, 2017 | 63.83 | 64.35 | 63.67 | 64.26 | 3,794,595 | +0.55(+0.86%) |
Aug 10, 2017 | 64.17 | 64.69 | 63.64 | 63.72 | 3,404,920 | -0.91(-1.41%) |
Aug 09, 2017 | 63.73 | 64.69 | 63.46 | 64.63 | 4,085,799 | +0.66(+1.04%) |
Aug 08, 2017 | 63.70 | 64.39 | 63.28 | 63.96 | 4,075,470 | +0.63(+0.99%) |
Aug 07, 2017 | 64.70 | 64.77 | 63.28 | 63.34 | 4,653,329 | -1.45(-2.23%) |
Aug 04, 2017 | 64.44 | 65.14 | 64.25 | 64.78 | 5,005,321 | +1.12(+1.76%) |
Aug 03, 2017 | 61.73 | 63.75 | 61.63 | 63.66 | 6,463,679 | +1.30(+2.09%) |
Aug 02, 2017 | 63.20 | 63.27 | 61.92 | 62.36 | 8,813,789 | -0.90(-1.42%) |
Aug 01, 2017 | 63.15 | 63.72 | 63.15 | 63.26 | 4,961,798 | +0.17(+0.27%) |
Jul 31, 2017 | 63.30 | 63.48 | 63.02 | 63.09 | 5,042,670 | +0.00(+0.00%) |
Jul 28, 2017 | 63.29 | 63.62 | 62.96 | 63.09 | 4,313,857 | -0.36(-0.57%) |
Jul 27, 2017 | 63.76 | 64.15 | 63.03 | 63.45 | 3,691,431 | -0.30(-0.47%) |
Jul 26, 2017 | 63.90 | 64.12 | 63.61 | 63.75 | 2,424,007 | +0.07(+0.11%) |
Jul 25, 2017 | 63.68 | 2,855,962 | +0.01(+0.01%) | |||
Jul 24, 2017 | 63.67 | 63.76 | 63.38 | 63.67 | 3,832,678 | -0.02(-0.03%) |
Jul 21, 2017 | 63.41 | 63.71 | 63.34 | 63.69 | 3,174,789 | +0.02(+0.03%) |
Jul 20, 2017 | 63.98 | 63.25 | 63.67 | 2,875,605 | +0.42(+0.66%) | |
Jul 19, 2017 | 62.62 | 63.25 | 62.48 | 63.25 | 3,074,493 | +0.65(+1.03%) |
Jul 18, 2017 | 62.60 | 62.76 | 62.27 | 62.61 | 2,677,013 | -0.09(-0.15%) |
Jul 17, 2017 | 62.60 | 62.80 | 62.36 | 62.70 | 2,754,672 | +0.05(+0.09%) |
Jul 14, 2017 | 62.14 | 62.72 | 62.01 | 62.64 | 3,446,340 | +0.85(+1.37%) |
Jul 13, 2017 | 62.12 | 62.12 | 61.53 | 61.80 | 4,224,637 | -0.21(-0.34%) |
Jul 12, 2017 | 61.93 | 62.22 | 61.81 | 62.01 | 3,490,888 | +0.48(+0.78%) |
Jul 11, 2017 | 61.14 | 61.58 | 61.03 | 61.52 | 2,092,113 | +0.29(+0.48%) |
Jul 10, 2017 | 60.97 | 61.27 | 60.66 | 61.23 | 2,430,900 | +0.29(+0.48%) |
Jul 07, 2017 | 60.43 | 61.27 | 60.41 | 60.94 | 2,779,273 | +0.61(+1.01%) |
Jul 06, 2017 | 60.49 | 60.69 | 60.11 | 60.33 | 2,595,740 | -0.55(-0.90%) |
Jul 05, 2017 | 60.80 | 61.21 | 60.20 | 60.88 | 2,870,905 | +0.17(+0.28%) |