Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.17 | 81.41 | 80.10 | 80.61 | 798,629 | -0.57(-0.70%) |
Jul 30, 2018 | 81.49 | 82.15 | 81.17 | 81.18 | 441,528 | +0.11(+0.13%) |
Jul 27, 2018 | 82.80 | 82.97 | 80.78 | 81.07 | 625,515 | -1.24(-1.51%) |
Jul 26, 2018 | 83.35 | 84.00 | 80.07 | 82.32 | 1,167,540 | +0.16(+0.20%) |
Jul 25, 2018 | 82.77 | 84.05 | 81.36 | 82.15 | 538,153 | -0.69(-0.83%) |
Jul 24, 2018 | 83.16 | 84.14 | 82.53 | 82.84 | 760,135 | +0.99(+1.21%) |
Jul 23, 2018 | 81.36 | 81.31 | 81.85 | 430,076 | +0.49(+0.60%) | |
Jul 20, 2018 | 81.28 | 81.80 | 80.72 | 81.36 | 481,319 | -0.02(-0.02%) |
Jul 19, 2018 | 82.09 | 82.12 | 81.02 | 81.38 | 451,503 | -1.30(-1.58%) |
Jul 18, 2018 | 81.23 | 82.75 | 81.13 | 82.68 | 456,221 | +1.60(+1.97%) |
Jul 17, 2018 | 80.31 | 81.27 | 80.10 | 81.08 | 282,979 | +0.73(+0.91%) |
Jul 16, 2018 | 80.57 | 81.31 | 80.09 | 80.35 | 453,258 | -0.07(-0.09%) |
Jul 13, 2018 | 80.02 | 81.05 | 79.66 | 80.42 | 365,445 | +0.40(+0.50%) |
Jul 12, 2018 | 80.77 | 81.78 | 79.65 | 80.02 | 363,067 | -0.07(-0.09%) |
Jul 11, 2018 | 80.43 | 80.80 | 79.40 | 80.09 | 364,296 | -1.38(-1.69%) |
Jul 10, 2018 | 81.71 | 82.74 | 80.75 | 81.47 | 542,197 | +0.99(+1.23%) |
Jul 09, 2018 | 79.73 | 80.57 | 79.02 | 80.47 | 461,622 | +1.55(+1.96%) |
Jul 06, 2018 | 78.50 | 79.41 | 77.56 | 78.93 | 361,750 | +0.33(+0.42%) |
Jul 05, 2018 | 78.69 | 78.91 | 77.83 | 78.60 | 556,324 | +0.87(+1.12%) |
Jul 03, 2018 | 77.73 | 77.73 | 77.73 | 0 | -0.57(-0.73%) | |
Jul 02, 2018 | 77.38 | 78.69 | 77.25 | 78.30 | 657,951 | +0.07(+0.09%) |
Jun 29, 2018 | 79.12 | 79.38 | 78.17 | 78.23 | 529,522 | -0.22(-0.28%) |
Jun 28, 2018 | 78.87 | 79.21 | 77.24 | 78.45 | 820,284 | -0.88(-1.10%) |
Jun 27, 2018 | 80.74 | 81.03 | 79.19 | 79.33 | 403,652 | -1.50(-1.86%) |
Jun 26, 2018 | 80.37 | 81.03 | 79.39 | 80.83 | 549,777 | +0.40(+0.50%) |
Jun 25, 2018 | 82.99 | 82.99 | 79.54 | 80.43 | 578,563 | -3.01(-3.61%) |
Jun 22, 2018 | 82.73 | 83.78 | 82.63 | 83.44 | 814,463 | +1.26(+1.53%) |
Jun 21, 2018 | 82.80 | 82.84 | 81.43 | 82.18 | 489,753 | -1.13(-1.36%) |
Jun 20, 2018 | 82.89 | 83.43 | 81.70 | 83.32 | 349,702 | +1.13(+1.38%) |
Jun 19, 2018 | 82.66 | 82.66 | 80.98 | 82.18 | 560,243 | -2.26(-2.68%) |
Jun 18, 2018 | 83.15 | 84.74 | 83.11 | 84.44 | 439,351 | +0.44(+0.52%) |
Jun 15, 2018 | 85.87 | 83.42 | 84.00 | 896,532 | -1.87(-2.18%) | |
Jun 14, 2018 | 85.68 | 86.11 | 84.76 | 85.87 | 393,533 | +1.18(+1.39%) |
Jun 13, 2018 | 85.29 | 85.39 | 84.29 | 84.69 | 556,497 | -0.25(-0.29%) |
Jun 12, 2018 | 85.76 | 85.83 | 84.67 | 84.94 | 248,055 | -0.43(-0.50%) |
Jun 11, 2018 | 85.60 | 85.71 | 84.42 | 85.37 | 310,878 | -0.06(-0.07%) |
Jun 08, 2018 | 85.55 | 86.06 | 85.15 | 85.43 | 370,983 | -0.17(-0.20%) |
Jun 07, 2018 | 86.19 | 86.42 | 84.87 | 85.60 | 637,983 | -0.69(-0.80%) |
Jun 06, 2018 | 86.30 | 84.92 | 86.29 | 343,540 | +1.08(+1.27%) | |
Jun 05, 2018 | 84.81 | 85.43 | 84.46 | 85.21 | 338,974 | +0.40(+0.47%) |
Jun 04, 2018 | 84.23 | 85.44 | 84.16 | 84.81 | 484,672 | +0.58(+0.69%) |
Jun 01, 2018 | 84.77 | 85.10 | 84.13 | 84.23 | 695,566 | +0.61(+0.73%) |
May 31, 2018 | 85.51 | 87.05 | 83.59 | 83.62 | 860,051 | -0.79(-0.93%) |
May 30, 2018 | 83.57 | 84.97 | 83.36 | 84.41 | 427,118 | +1.62(+1.95%) |
May 29, 2018 | 82.15 | 83.45 | 82.10 | 82.79 | 476,424 | -0.23(-0.28%) |
May 25, 2018 | 83.02 | 83.02 | 83.02 | 0 | -1.01(-1.20%) | |
May 24, 2018 | 83.53 | 84.40 | 83.37 | 84.03 | 599,169 | +0.47(+0.57%) |
May 23, 2018 | 83.35 | 83.78 | 82.47 | 83.56 | 460,484 | -0.69(-0.82%) |
May 22, 2018 | 84.35 | 85.67 | 84.10 | 84.25 | 361,274 | +0.34(+0.40%) |
May 21, 2018 | 85.74 | 85.74 | 83.58 | 83.91 | 400,685 | -1.56(-1.82%) |
May 18, 2018 | 84.67 | 85.50 | 84.50 | 85.47 | 651,857 | +0.67(+0.79%) |
May 17, 2018 | 83.28 | 84.93 | 82.54 | 84.80 | 914,518 | +1.56(+1.87%) |
May 16, 2018 | 82.40 | 83.72 | 82.40 | 83.25 | 748,130 | +0.89(+1.08%) |
May 15, 2018 | 81.00 | 82.67 | 80.54 | 82.36 | 542,518 | +0.72(+0.88%) |
May 14, 2018 | 81.83 | 82.17 | 81.33 | 81.64 | 468,867 | -0.05(-0.07%) |
May 11, 2018 | 82.20 | 82.62 | 81.64 | 81.69 | 269,677 | -0.16(-0.20%) |
May 10, 2018 | 81.15 | 82.64 | 80.94 | 81.85 | 567,576 | +0.92(+1.14%) |
May 09, 2018 | 81.83 | 82.14 | 80.80 | 80.93 | 393,087 | -0.62(-0.76%) |
May 08, 2018 | 80.94 | 81.89 | 80.94 | 81.55 | 655,622 | +0.24(+0.30%) |
May 07, 2018 | 80.36 | 81.59 | 80.14 | 81.31 | 482,229 | +1.42(+1.78%) |
May 04, 2018 | 78.49 | 80.54 | 78.07 | 79.89 | 592,188 | +1.21(+1.54%) |
May 03, 2018 | 77.73 | 79.16 | 77.50 | 78.68 | 654,703 | +1.08(+1.39%) |
May 02, 2018 | 78.16 | 79.05 | 77.42 | 77.60 | 578,145 | -0.08(-0.10%) |
May 01, 2018 | 77.50 | 77.79 | 75.62 | 77.68 | 1,207,851 | -0.47(-0.60%) |
Apr 30, 2018 | 79.69 | 79.96 | 77.58 | 78.15 | 668,395 | -1.03(-1.30%) |
Apr 27, 2018 | 82.50 | 82.67 | 78.92 | 79.18 | 923,926 | -3.51(-4.25%) |
Apr 26, 2018 | 82.22 | 83.32 | 81.02 | 82.70 | 1,109,096 | +3.76(+4.76%) |
Apr 25, 2018 | 77.54 | 79.73 | 77.04 | 78.94 | 624,787 | +0.98(+1.25%) |
Apr 24, 2018 | 79.34 | 80.18 | 77.02 | 77.96 | 779,822 | -0.57(-0.72%) |
Apr 23, 2018 | 79.40 | 79.45 | 77.98 | 78.53 | 322,667 | -1.17(-1.47%) |
Apr 20, 2018 | 80.45 | 80.54 | 78.80 | 79.70 | 482,297 | -0.51(-0.63%) |
Apr 19, 2018 | 79.31 | 80.43 | 78.38 | 80.21 | 549,120 | +0.72(+0.91%) |
Apr 18, 2018 | 79.60 | 80.57 | 79.37 | 79.49 | 659,454 | +0.68(+0.86%) |
Apr 17, 2018 | 78.47 | 79.19 | 78.14 | 78.81 | 604,161 | +1.00(+1.29%) |
Apr 16, 2018 | 77.59 | 78.07 | 76.73 | 77.81 | 311,294 | +0.81(+1.05%) |
Apr 13, 2018 | 78.01 | 78.42 | 76.35 | 77.00 | 329,491 | -0.22(-0.29%) |
Apr 12, 2018 | 76.06 | 77.50 | 75.50 | 77.22 | 577,575 | +1.91(+2.54%) |
Apr 11, 2018 | 76.58 | 76.70 | 74.96 | 75.31 | 422,115 | -1.54(-2.00%) |
Apr 10, 2018 | 76.08 | 77.28 | 75.49 | 76.85 | 478,069 | +2.59(+3.48%) |
Apr 09, 2018 | 74.38 | 75.64 | 73.96 | 74.26 | 502,143 | +0.45(+0.61%) |
Apr 06, 2018 | 76.21 | 76.76 | 73.25 | 73.81 | 634,557 | -3.15(-4.09%) |
Apr 05, 2018 | 75.85 | 77.54 | 75.78 | 76.95 | 346,292 | +1.81(+2.41%) |
Apr 04, 2018 | 74.17 | 75.27 | 73.57 | 75.14 | 507,126 | -0.43(-0.56%) |
Apr 03, 2018 | 74.67 | 75.99 | 74.67 | 75.57 | 476,569 | +1.48(+2.00%) |
Apr 02, 2018 | 75.56 | 76.54 | 73.73 | 74.08 | 446,078 | -2.13(-2.80%) |
Mar 29, 2018 | 76.22 | 76.22 | 76.22 | 0 | +2.32(+3.14%) | |
Mar 28, 2018 | 74.80 | 74.94 | 73.52 | 73.89 | 697,389 | -1.00(-1.34%) |
Mar 27, 2018 | 76.03 | 76.03 | 74.51 | 74.90 | 680,067 | -0.57(-0.75%) |
Mar 26, 2018 | 74.89 | 75.72 | 73.78 | 75.47 | 776,438 | +2.05(+2.80%) |
Mar 23, 2018 | 74.68 | 75.43 | 73.42 | 73.42 | 793,285 | -0.98(-1.31%) |
Mar 22, 2018 | 78.62 | 78.69 | 74.32 | 74.39 | 1,135,549 | -5.26(-6.61%) |
Mar 21, 2018 | 78.22 | 80.41 | 78.15 | 79.66 | 404,125 | +1.83(+2.35%) |
Mar 20, 2018 | 79.05 | 79.19 | 77.54 | 77.82 | 827,100 | -1.19(-1.51%) |
Mar 19, 2018 | 80.49 | 80.49 | 78.37 | 79.02 | 366,830 | -1.66(-2.06%) |
Mar 16, 2018 | 80.14 | 82.10 | 79.02 | 80.68 | 894,692 | +0.78(+0.98%) |
Mar 15, 2018 | 80.95 | 81.20 | 79.82 | 79.90 | 547,742 | -0.69(-0.86%) |
Mar 14, 2018 | 83.41 | 83.41 | 80.40 | 80.59 | 654,839 | -1.88(-2.28%) |
Mar 13, 2018 | 83.17 | 84.05 | 82.43 | 82.47 | 631,250 | -0.50(-0.61%) |
Mar 12, 2018 | 81.91 | 83.23 | 81.91 | 82.98 | 528,364 | +1.10(+1.34%) |
Mar 09, 2018 | 82.27 | 82.66 | 81.14 | 81.88 | 547,270 | +0.50(+0.61%) |
Mar 08, 2018 | 83.43 | 83.58 | 80.53 | 81.38 | 560,532 | -1.99(-2.39%) |
Mar 07, 2018 | 83.87 | 81.26 | 83.37 | 848,622 | +1.31(+1.59%) | |
Mar 06, 2018 | 82.66 | 82.98 | 81.50 | 82.06 | 657,806 | -0.29(-0.35%) |
Mar 05, 2018 | 81.35 | 82.97 | 81.32 | 82.36 | 403,199 | +0.31(+0.38%) |
Mar 02, 2018 | 82.18 | 82.57 | 80.47 | 82.05 | 667,675 | -0.72(-0.87%) |
Mar 01, 2018 | 80.40 | 83.18 | 80.27 | 82.76 | 1,553,225 | +3.05(+3.83%) |
Feb 28, 2018 | 82.42 | 82.83 | 79.68 | 79.71 | 459,578 | -2.34(-2.86%) |
Feb 27, 2018 | 82.30 | 82.59 | 81.74 | 82.06 | 624,275 | -0.44(-0.54%) |
Feb 26, 2018 | 82.46 | 82.82 | 81.21 | 82.50 | 521,486 | +0.91(+1.12%) |
Feb 23, 2018 | 81.14 | 81.63 | 80.30 | 81.59 | 240,340 | +0.81(+1.01%) |
Feb 22, 2018 | 80.77 | 440,647 | -0.29(-0.36%) | |||
Feb 21, 2018 | 82.03 | 82.49 | 81.06 | 81.07 | 517,569 | -0.90(-1.10%) |
Feb 20, 2018 | 82.75 | 84.84 | 81.54 | 81.97 | 842,096 | -1.64(-1.96%) |
Feb 16, 2018 | 83.60 | 83.60 | 83.60 | 0 | +2.74(+3.39%) | |
Feb 15, 2018 | 83.29 | 83.80 | 79.15 | 80.86 | 1,311,534 | +2.55(+3.25%) |
Feb 14, 2018 | 75.58 | 78.60 | 75.39 | 78.32 | 507,188 | +2.02(+2.65%) |
Feb 13, 2018 | 75.17 | 76.55 | 75.03 | 76.29 | 478,248 | +0.99(+1.31%) |
Feb 12, 2018 | 74.09 | 75.93 | 73.41 | 75.30 | 569,335 | +1.94(+2.65%) |
Feb 09, 2018 | 72.70 | 73.69 | 71.02 | 73.36 | 518,343 | +1.79(+2.49%) |
Feb 08, 2018 | 74.64 | 74.68 | 71.55 | 71.57 | 336,860 | -2.97(-3.98%) |
Feb 07, 2018 | 74.32 | 75.58 | 74.32 | 74.54 | 435,614 | +0.75(+1.02%) |
Feb 06, 2018 | 74.41 | 70.58 | 73.79 | 816,270 | +0.33(+0.45%) | |
Feb 05, 2018 | 74.68 | 76.11 | 72.50 | 73.46 | 388,474 | -1.71(-2.28%) |
Feb 02, 2018 | 76.43 | 76.43 | 75.02 | 75.17 | 294,108 | -1.91(-2.48%) |
Feb 01, 2018 | 77.05 | 77.78 | 76.48 | 77.08 | 644,656 | -0.35(-0.46%) |
Jan 31, 2018 | 78.99 | 79.24 | 76.99 | 77.43 | 557,847 | -1.03(-1.32%) |
Jan 30, 2018 | 80.11 | 80.46 | 78.42 | 78.47 | 393,184 | -2.09(-2.59%) |
Jan 29, 2018 | 80.85 | 81.46 | 80.54 | 80.55 | 304,220 | -0.51(-0.63%) |
Jan 26, 2018 | 80.45 | 81.22 | 79.78 | 81.07 | 328,115 | +0.62(+0.77%) |
Jan 25, 2018 | 81.90 | 81.90 | 79.90 | 80.45 | 358,687 | -0.77(-0.95%) |
Jan 24, 2018 | 81.10 | 81.56 | 80.54 | 81.22 | 447,672 | +1.12(+1.40%) |
Jan 23, 2018 | 80.46 | 80.71 | 79.02 | 80.09 | 443,099 | -0.45(-0.56%) |
Jan 22, 2018 | 80.31 | 80.84 | 79.86 | 80.54 | 655,815 | +0.18(+0.22%) |
Jan 19, 2018 | 80.67 | 80.77 | 80.07 | 80.37 | 311,930 | -0.23(-0.29%) |
Jan 18, 2018 | 80.46 | 81.00 | 80.20 | 80.60 | 359,046 | +0.18(+0.22%) |
Jan 17, 2018 | 80.54 | 80.74 | 80.26 | 80.42 | 352,940 | +0.04(+0.04%) |
Jan 16, 2018 | 80.23 | 81.49 | 79.47 | 80.39 | 579,380 | +0.42(+0.53%) |
Jan 12, 2018 | 79.96 | 79.96 | 79.96 | 0 | -0.34(-0.42%) | |
Jan 11, 2018 | 79.40 | 80.31 | 78.83 | 80.30 | 576,166 | +1.72(+2.18%) |
Jan 10, 2018 | 78.81 | 79.05 | 78.13 | 78.58 | 456,505 | -0.04(-0.06%) |
Jan 09, 2018 | 79.35 | 79.35 | 78.33 | 78.63 | 599,938 | -0.65(-0.83%) |
Jan 08, 2018 | 78.47 | 79.47 | 77.71 | 79.28 | 433,473 | +1.09(+1.39%) |
Jan 05, 2018 | 78.51 | 78.90 | 77.67 | 78.19 | 544,044 | -0.34(-0.43%) |
Jan 04, 2018 | 78.56 | 78.85 | 77.85 | 78.53 | 619,454 | +0.50(+0.63%) |
Jan 03, 2018 | 77.80 | 78.40 | 76.95 | 78.03 | 439,823 | +0.34(+0.43%) |
Jan 02, 2018 | 76.58 | 77.78 | 76.17 | 77.70 | 415,243 | +1.86(+2.45%) |
Dec 29, 2017 | 75.84 | 75.84 | 75.84 | 0 | -0.95(-1.24%) | |
Dec 28, 2017 | 76.69 | 76.89 | 76.07 | 76.80 | 302,741 | +0.24(+0.31%) |
Dec 27, 2017 | 77.20 | 77.20 | 76.15 | 76.56 | 216,309 | -0.47(-0.61%) |
Dec 26, 2017 | 76.22 | 77.19 | 76.05 | 77.03 | 430,839 | +0.72(+0.94%) |
Dec 22, 2017 | 76.23 | 76.35 | 75.55 | 76.31 | 190,416 | +0.19(+0.26%) |
Dec 21, 2017 | 75.92 | 76.42 | 75.33 | 76.12 | 546,887 | +0.55(+0.73%) |
Dec 20, 2017 | 75.07 | 75.81 | 74.25 | 75.57 | 381,649 | +1.49(+2.02%) |
Dec 19, 2017 | 74.29 | 74.44 | 73.57 | 74.07 | 644,520 | -0.21(-0.29%) |
Dec 18, 2017 | 73.87 | 74.71 | 73.74 | 74.29 | 491,801 | +1.17(+1.60%) |
Dec 15, 2017 | 73.32 | 73.53 | 72.57 | 73.12 | 892,109 | +0.24(+0.33%) |
Dec 14, 2017 | 74.17 | 74.58 | 72.80 | 72.88 | 651,079 | -1.36(-1.83%) |
Dec 13, 2017 | 73.93 | 74.33 | 73.25 | 74.24 | 416,792 | +0.27(+0.36%) |
Dec 12, 2017 | 73.92 | 74.62 | 73.70 | 73.98 | 361,688 | +0.02(+0.02%) |
Dec 11, 2017 | 73.63 | 74.25 | 73.30 | 73.96 | 598,873 | +0.52(+0.71%) |
Dec 08, 2017 | 72.78 | 73.66 | 72.08 | 73.44 | 646,076 | +1.12(+1.55%) |
Dec 07, 2017 | 71.69 | 72.44 | 71.52 | 72.31 | 525,692 | +0.53(+0.74%) |
Dec 06, 2017 | 71.19 | 72.21 | 71.19 | 71.78 | 492,233 | +0.64(+0.89%) |
Dec 05, 2017 | 71.87 | 71.87 | 70.32 | 71.15 | 497,580 | -1.01(-1.40%) |
Dec 04, 2017 | 70.43 | 72.47 | 70.43 | 72.15 | 902,588 | +2.70(+3.88%) |
Dec 01, 2017 | 69.61 | 70.48 | 68.52 | 69.46 | 711,743 | -0.04(-0.05%) |
Nov 30, 2017 | 69.10 | 69.80 | 68.78 | 69.49 | 481,776 | +0.71(+1.03%) |
Nov 29, 2017 | 67.86 | 69.39 | 67.65 | 68.79 | 505,877 | +1.28(+1.90%) |
Nov 28, 2017 | 67.09 | 67.55 | 66.13 | 67.50 | 385,770 | +0.42(+0.62%) |
Nov 27, 2017 | 67.06 | 67.24 | 66.04 | 67.09 | 552,182 | +0.07(+0.11%) |
Nov 24, 2017 | 67.89 | 67.89 | 66.89 | 67.02 | 117,691 | -0.41(-0.60%) |
Nov 22, 2017 | 67.58 | 68.06 | 67.32 | 67.43 | 260,294 | +0.02(+0.03%) |
Nov 21, 2017 | 67.50 | 67.50 | 67.01 | 67.41 | 435,879 | +0.58(+0.87%) |
Nov 20, 2017 | 65.55 | 66.83 | 65.52 | 66.82 | 344,844 | +1.09(+1.65%) |
Nov 17, 2017 | 65.42 | 66.00 | 65.14 | 65.74 | 335,703 | +0.05(+0.08%) |
Nov 16, 2017 | 65.76 | 66.06 | 65.33 | 65.68 | 639,163 | +0.32(+0.49%) |
Nov 15, 2017 | 64.64 | 65.85 | 63.87 | 65.37 | 756,373 | +0.17(+0.26%) |
Nov 14, 2017 | 65.73 | 66.09 | 64.53 | 65.20 | 693,944 | -0.96(-1.45%) |
Nov 13, 2017 | 66.25 | 67.18 | 66.09 | 66.16 | 841,465 | -0.24(-0.36%) |
Nov 10, 2017 | 67.20 | 67.25 | 65.80 | 66.39 | 439,427 | -0.55(-0.83%) |
Nov 09, 2017 | 66.98 | 67.58 | 66.79 | 66.95 | 394,515 | -0.88(-1.30%) |
Nov 08, 2017 | 67.42 | 68.13 | 66.98 | 67.83 | 361,456 | +0.27(+0.40%) |
Nov 07, 2017 | 67.63 | 67.90 | 67.16 | 67.55 | 376,206 | -0.25(-0.36%) |
Nov 06, 2017 | 68.15 | 68.45 | 67.28 | 67.80 | 459,288 | -0.21(-0.31%) |
Nov 03, 2017 | 68.88 | 68.88 | 67.76 | 68.01 | 294,784 | -0.97(-1.40%) |
Nov 02, 2017 | 68.44 | 69.15 | 68.44 | 68.98 | 824,071 | +0.66(+0.96%) |
Nov 01, 2017 | 68.59 | 70.29 | 67.98 | 68.32 | 699,756 | +0.80(+1.18%) |
Oct 31, 2017 | 67.39 | 68.10 | 67.17 | 67.52 | 681,690 | +0.09(+0.13%) |
Oct 30, 2017 | 68.28 | 68.60 | 67.16 | 67.43 | 448,255 | -1.33(-1.93%) |
Oct 27, 2017 | 68.48 | 68.82 | 67.77 | 68.76 | 553,819 | -0.15(-0.22%) |
Oct 26, 2017 | 68.32 | 70.03 | 67.82 | 68.91 | 944,996 | +2.04(+3.05%) |
Oct 25, 2017 | 68.19 | 68.19 | 66.74 | 66.87 | 370,841 | -1.25(-1.83%) |
Oct 24, 2017 | 67.22 | 68.13 | 66.95 | 68.12 | 316,709 | +1.04(+1.55%) |
Oct 23, 2017 | 67.54 | 67.66 | 66.87 | 67.08 | 537,100 | -0.69(-1.01%) |
Oct 20, 2017 | 67.44 | 67.84 | 66.70 | 67.76 | 423,062 | +1.03(+1.54%) |
Oct 19, 2017 | 66.41 | 66.75 | 65.45 | 66.74 | 386,383 | -0.01(-0.01%) |
Oct 18, 2017 | 65.79 | 66.82 | 65.65 | 66.75 | 502,034 | +0.98(+1.48%) |
Oct 17, 2017 | 65.79 | 66.72 | 65.72 | 65.77 | 374,529 | -0.26(-0.40%) |
Oct 16, 2017 | 67.52 | 67.57 | 65.76 | 66.03 | 547,421 | -1.21(-1.80%) |
Oct 13, 2017 | 67.66 | 68.08 | 66.95 | 67.25 | 340,152 | +0.80(+1.20%) |
Oct 12, 2017 | 66.37 | 66.89 | 66.10 | 66.45 | 325,193 | +0.00(+0.00%) |
Oct 11, 2017 | 66.22 | 67.10 | 66.22 | 66.45 | 496,164 | +0.30(+0.45%) |
Oct 10, 2017 | 66.16 | 66.41 | 65.80 | 66.15 | 271,641 | +0.16(+0.24%) |
Oct 09, 2017 | 67.05 | 67.05 | 65.40 | 65.99 | 383,332 | -1.06(-1.59%) |
Oct 06, 2017 | 68.00 | 68.14 | 66.89 | 67.05 | 424,642 | -1.26(-1.84%) |
Oct 05, 2017 | 68.19 | 68.78 | 67.75 | 68.31 | 477,154 | +0.53(+0.78%) |
Oct 04, 2017 | 68.26 | 68.63 | 67.68 | 67.78 | 436,426 | -0.47(-0.70%) |
Oct 03, 2017 | 68.73 | 68.82 | 67.67 | 68.26 | 315,969 | -0.29(-0.42%) |
Oct 02, 2017 | 67.03 | 68.63 | 66.89 | 68.55 | 473,809 | +1.62(+2.42%) |
Sep 29, 2017 | 67.03 | 67.34 | 66.77 | 66.93 | 497,018 | -0.08(-0.12%) |
Sep 28, 2017 | 67.27 | 67.64 | 66.03 | 67.01 | 362,229 | +0.14(+0.21%) |
Sep 27, 2017 | 66.91 | 64.90 | 66.87 | 709,726 | +1.55(+2.37%) | |
Sep 26, 2017 | 65.76 | 66.33 | 65.22 | 65.32 | 363,746 | -0.18(-0.28%) |
Sep 25, 2017 | 65.24 | 66.02 | 64.71 | 65.51 | 368,363 | +0.18(+0.27%) |
Sep 22, 2017 | 64.73 | 65.71 | 64.61 | 65.33 | 365,286 | +0.18(+0.28%) |
Sep 21, 2017 | 66.14 | 66.37 | 64.99 | 65.15 | 446,876 | -1.27(-1.91%) |
Sep 20, 2017 | 65.11 | 66.87 | 65.11 | 66.41 | 950,922 | +1.53(+2.36%) |
Sep 19, 2017 | 64.34 | 65.18 | 63.54 | 64.88 | 480,912 | +0.62(+0.96%) |
Sep 18, 2017 | 63.82 | 64.58 | 63.56 | 64.27 | 651,285 | +0.61(+0.95%) |
Sep 15, 2017 | 63.52 | 63.93 | 62.54 | 63.66 | 981,946 | +0.02(+0.03%) |
Sep 14, 2017 | 64.57 | 64.57 | 63.42 | 63.64 | 789,260 | -1.27(-1.95%) |
Sep 13, 2017 | 65.25 | 65.59 | 64.85 | 64.91 | 376,083 | -0.82(-1.24%) |
Sep 12, 2017 | 64.73 | 65.76 | 63.96 | 65.73 | 401,441 | +1.10(+1.70%) |
Sep 11, 2017 | 65.45 | 65.54 | 64.54 | 64.63 | 571,939 | -0.40(-0.61%) |
Sep 08, 2017 | 64.41 | 65.05 | 63.73 | 65.02 | 538,026 | +0.36(+0.56%) |
Sep 07, 2017 | 65.60 | 65.97 | 64.32 | 64.66 | 587,857 | -0.87(-1.33%) |
Sep 06, 2017 | 65.30 | 65.80 | 65.05 | 65.53 | 443,748 | +0.47(+0.73%) |
Sep 05, 2017 | 64.79 | 66.07 | 64.44 | 65.06 | 562,293 | +0.60(+0.93%) |
Sep 01, 2017 | 64.02 | 64.72 | 64.00 | 64.46 | 325,940 | +0.83(+1.30%) |
Aug 31, 2017 | 64.46 | 64.64 | 63.59 | 63.63 | 350,916 | -0.38(-0.59%) |
Aug 30, 2017 | 63.06 | 64.33 | 62.65 | 64.01 | 356,943 | +0.82(+1.29%) |
Aug 29, 2017 | 62.01 | 63.44 | 61.75 | 63.20 | 319,967 | +0.60(+0.95%) |
Aug 28, 2017 | 62.46 | 62.70 | 61.85 | 62.60 | 617,659 | +0.32(+0.51%) |
Aug 25, 2017 | 62.48 | 62.65 | 62.10 | 62.28 | 610,178 | +0.18(+0.30%) |
Aug 24, 2017 | 62.90 | 62.90 | 62.05 | 62.10 | 383,394 | -0.68(-1.08%) |
Aug 23, 2017 | 61.91 | 63.07 | 61.60 | 62.77 | 530,709 | +0.48(+0.78%) |
Aug 22, 2017 | 61.26 | 62.33 | 61.21 | 62.29 | 359,651 | +1.31(+2.15%) |
Aug 21, 2017 | 61.08 | 61.52 | 60.95 | 60.98 | 335,539 | +0.08(+0.13%) |
Aug 18, 2017 | 60.66 | 61.41 | 60.15 | 60.90 | 409,347 | +0.18(+0.29%) |
Aug 17, 2017 | 62.45 | 62.45 | 60.68 | 60.73 | 438,462 | -2.14(-3.41%) |
Aug 16, 2017 | 61.62 | 63.05 | 61.60 | 62.87 | 505,101 | +1.63(+2.67%) |
Aug 15, 2017 | 61.99 | 62.37 | 60.75 | 61.24 | 289,905 | -0.59(-0.96%) |
Aug 14, 2017 | 61.75 | 62.10 | 61.32 | 61.83 | 341,903 | +0.51(+0.83%) |
Aug 11, 2017 | 61.65 | 62.53 | 61.23 | 61.32 | 449,425 | -1.01(-1.62%) |
Aug 10, 2017 | 62.86 | 63.13 | 62.33 | 62.34 | 378,449 | -0.82(-1.30%) |
Aug 09, 2017 | 63.44 | 63.44 | 62.76 | 63.16 | 414,554 | -0.54(-0.85%) |
Aug 08, 2017 | 63.92 | 64.62 | 63.10 | 63.70 | 305,013 | -0.22(-0.34%) |
Aug 07, 2017 | 63.77 | 64.39 | 63.75 | 63.92 | 743,175 | +0.64(+1.01%) |
Aug 04, 2017 | 63.02 | 63.67 | 62.95 | 63.28 | 324,548 | +0.40(+0.64%) |
Aug 03, 2017 | 62.82 | 63.20 | 62.68 | 62.88 | 397,564 | -0.01(-0.01%) |
Aug 02, 2017 | 62.38 | 63.21 | 62.38 | 62.89 | 459,485 | +0.10(+0.15%) |