Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 76.86 | 76.86 | 76.86 | 0 | +1.13(+1.49%) | |
Mar 28, 2018 | 75.21 | 76.35 | 74.94 | 75.74 | 194,997 | +0.73(+0.97%) |
Mar 27, 2018 | 76.00 | 76.21 | 74.70 | 75.01 | 249,194 | -0.91(-1.20%) |
Mar 26, 2018 | 75.39 | 76.07 | 73.95 | 75.92 | 252,135 | +1.67(+2.25%) |
Mar 23, 2018 | 74.96 | 75.34 | 73.95 | 74.25 | 416,985 | -0.70(-0.94%) |
Mar 22, 2018 | 76.60 | 77.07 | 74.90 | 74.95 | 184,330 | -2.16(-2.80%) |
Mar 21, 2018 | 77.51 | 77.81 | 76.92 | 77.11 | 111,513 | -0.18(-0.24%) |
Mar 20, 2018 | 77.66 | 77.99 | 77.08 | 77.30 | 166,305 | -0.17(-0.21%) |
Mar 19, 2018 | 77.12 | 77.68 | 75.90 | 77.46 | 145,492 | +0.05(+0.06%) |
Mar 16, 2018 | 76.46 | 78.09 | 76.36 | 77.42 | 397,650 | +1.16(+1.53%) |
Mar 15, 2018 | 77.39 | 77.49 | 75.80 | 76.25 | 178,938 | -1.09(-1.41%) |
Mar 14, 2018 | 78.06 | 78.18 | 76.30 | 77.34 | 231,815 | +0.01(+0.01%) |
Mar 13, 2018 | 77.41 | 77.81 | 76.74 | 77.33 | 323,356 | +0.49(+0.64%) |
Mar 12, 2018 | 80.14 | 80.14 | 76.79 | 76.84 | 322,253 | -3.34(-4.17%) |
Mar 09, 2018 | 78.60 | 80.62 | 78.37 | 80.19 | 236,348 | +1.90(+2.43%) |
Mar 08, 2018 | 78.67 | 78.96 | 77.68 | 78.28 | 179,787 | -0.04(-0.05%) |
Mar 07, 2018 | 78.46 | 76.70 | 78.32 | 203,153 | +0.73(+0.94%) | |
Mar 06, 2018 | 76.20 | 77.62 | 75.14 | 77.59 | 196,275 | +1.66(+2.19%) |
Mar 05, 2018 | 75.26 | 76.27 | 74.37 | 75.93 | 216,664 | +0.37(+0.49%) |
Mar 02, 2018 | 74.56 | 75.73 | 74.52 | 75.56 | 188,882 | +0.32(+0.43%) |
Mar 01, 2018 | 74.40 | 76.20 | 73.69 | 75.24 | 218,981 | +0.78(+1.05%) |
Feb 28, 2018 | 76.24 | 76.59 | 74.41 | 74.45 | 220,771 | -1.33(-1.75%) |
Feb 27, 2018 | 78.03 | 78.71 | 75.69 | 75.78 | 311,838 | -2.47(-3.15%) |
Feb 26, 2018 | 77.49 | 78.69 | 76.79 | 78.25 | 194,977 | +1.05(+1.36%) |
Feb 23, 2018 | 76.85 | 77.22 | 75.46 | 77.20 | 142,949 | +0.97(+1.27%) |
Feb 22, 2018 | 76.23 | 210,717 | +2.12(+2.87%) | |||
Feb 21, 2018 | 73.01 | 75.70 | 71.81 | 74.10 | 325,813 | +3.50(+4.96%) |
Feb 20, 2018 | 71.41 | 72.73 | 70.49 | 70.60 | 142,900 | -1.05(-1.47%) |
Feb 16, 2018 | 71.66 | 71.66 | 71.66 | 0 | -0.15(-0.21%) | |
Feb 15, 2018 | 71.44 | 71.90 | 70.60 | 71.80 | 81,178 | +0.92(+1.30%) |
Feb 14, 2018 | 69.02 | 71.10 | 68.94 | 70.88 | 232,819 | +1.56(+2.25%) |
Feb 13, 2018 | 67.87 | 69.88 | 67.87 | 69.32 | 309,297 | +1.11(+1.62%) |
Feb 12, 2018 | 67.64 | 68.91 | 67.22 | 68.21 | 128,963 | +0.83(+1.23%) |
Feb 09, 2018 | 67.47 | 67.91 | 65.68 | 67.38 | 133,745 | +0.51(+0.76%) |
Feb 08, 2018 | 68.70 | 68.70 | 66.88 | 66.88 | 225,348 | -1.75(-2.54%) |
Feb 07, 2018 | 67.22 | 68.84 | 67.22 | 68.62 | 324,026 | +0.89(+1.32%) |
Feb 06, 2018 | 69.07 | 70.23 | 67.10 | 67.73 | 247,412 | -3.04(-4.30%) |
Feb 05, 2018 | 71.67 | 72.41 | 70.13 | 70.77 | 187,914 | -1.71(-2.36%) |
Feb 02, 2018 | 72.50 | 73.04 | 72.10 | 72.48 | 138,372 | -0.47(-0.64%) |
Feb 01, 2018 | 71.75 | 72.96 | 71.53 | 72.95 | 130,693 | +0.98(+1.37%) |
Jan 31, 2018 | 72.75 | 74.01 | 71.58 | 71.97 | 373,422 | -0.29(-0.41%) |
Jan 30, 2018 | 72.51 | 73.43 | 71.70 | 72.26 | 136,673 | -1.12(-1.53%) |
Jan 29, 2018 | 73.84 | 74.28 | 73.34 | 73.38 | 191,190 | -0.47(-0.63%) |
Jan 26, 2018 | 73.27 | 74.14 | 72.93 | 73.85 | 313,872 | +0.64(+0.88%) |
Jan 25, 2018 | 73.45 | 73.55 | 72.53 | 73.21 | 273,782 | +0.02(+0.03%) |
Jan 24, 2018 | 74.52 | 74.67 | 73.01 | 73.19 | 120,352 | -0.89(-1.20%) |
Jan 23, 2018 | 73.43 | 74.21 | 73.01 | 74.08 | 103,104 | +0.35(+0.47%) |
Jan 22, 2018 | 73.61 | 73.77 | 72.82 | 73.73 | 97,237 | -0.36(-0.48%) |
Jan 19, 2018 | 72.96 | 74.12 | 72.77 | 74.09 | 125,580 | +0.92(+1.26%) |
Jan 18, 2018 | 74.17 | 74.63 | 73.14 | 73.17 | 167,218 | -1.16(-1.56%) |
Jan 17, 2018 | 73.66 | 74.82 | 72.72 | 74.33 | 145,682 | +1.04(+1.42%) |
Jan 16, 2018 | 74.06 | 75.23 | 73.28 | 73.29 | 105,383 | -0.28(-0.37%) |
Jan 12, 2018 | 73.57 | 73.57 | 73.57 | 0 | -0.31(-0.42%) | |
Jan 11, 2018 | 72.69 | 74.83 | 72.60 | 73.88 | 331,240 | +1.42(+1.95%) |
Jan 10, 2018 | 71.68 | 72.73 | 71.33 | 72.47 | 278,509 | +0.66(+0.92%) |
Jan 09, 2018 | 72.77 | 73.26 | 71.63 | 71.80 | 213,132 | -1.01(-1.39%) |
Jan 08, 2018 | 72.06 | 73.24 | 71.53 | 72.82 | 251,690 | +0.61(+0.84%) |
Jan 05, 2018 | 72.35 | 72.67 | 71.58 | 72.21 | 139,237 | -0.04(-0.05%) |
Jan 04, 2018 | 72.51 | 73.08 | 72.13 | 72.25 | 134,795 | +0.06(+0.08%) |
Jan 03, 2018 | 72.54 | 73.02 | 71.60 | 72.19 | 92,871 | -0.29(-0.41%) |
Jan 02, 2018 | 71.64 | 72.75 | 71.64 | 72.48 | 158,034 | +1.24(+1.74%) |
Dec 29, 2017 | 71.24 | 71.24 | 71.24 | 0 | -0.97(-1.35%) | |
Dec 28, 2017 | 72.30 | 72.31 | 71.57 | 72.22 | 83,390 | +0.00(+0.00%) |
Dec 27, 2017 | 72.19 | 73.10 | 71.63 | 72.22 | 88,289 | +0.01(+0.01%) |
Dec 26, 2017 | 72.88 | 73.37 | 72.05 | 72.21 | 72,385 | -0.74(-1.02%) |
Dec 22, 2017 | 73.55 | 73.66 | 72.74 | 72.95 | 146,789 | -0.74(-1.01%) |
Dec 21, 2017 | 73.04 | 74.10 | 73.04 | 73.70 | 102,793 | +0.65(+0.89%) |
Dec 20, 2017 | 73.64 | 74.51 | 72.91 | 73.04 | 114,374 | -0.17(-0.24%) |
Dec 19, 2017 | 74.24 | 75.31 | 73.10 | 73.22 | 122,811 | -0.93(-1.25%) |
Dec 18, 2017 | 73.42 | 74.39 | 73.38 | 74.15 | 136,600 | +1.55(+2.14%) |
Dec 15, 2017 | 71.72 | 73.77 | 71.65 | 72.59 | 621,385 | +1.39(+1.95%) |
Dec 14, 2017 | 72.60 | 73.22 | 70.99 | 71.21 | 205,657 | -1.15(-1.59%) |
Dec 13, 2017 | 71.72 | 73.26 | 71.72 | 72.36 | 148,092 | +0.47(+0.65%) |
Dec 12, 2017 | 72.60 | 73.10 | 71.81 | 71.89 | 219,666 | -0.72(-0.99%) |
Dec 11, 2017 | 73.98 | 73.98 | 72.02 | 72.60 | 266,644 | -1.51(-2.03%) |
Dec 08, 2017 | 75.77 | 76.20 | 74.08 | 74.11 | 144,315 | +0.00(+0.00%) |
Dec 07, 2017 | 75.20 | 76.13 | 74.83 | 205,671 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.27 | 75.87 | 74.91 | 75.27 | 83,051 | +0.06(+0.07%) |
Dec 05, 2017 | 76.79 | 76.81 | 75.21 | 75.21 | 125,954 | -1.04(-1.36%) |
Dec 04, 2017 | 78.01 | 78.01 | 76.11 | 76.25 | 265,229 | -0.69(-0.90%) |
Dec 01, 2017 | 78.77 | 78.83 | 76.44 | 76.94 | 171,146 | -2.10(-2.65%) |
Nov 30, 2017 | 78.53 | 79.37 | 78.35 | 79.04 | 211,891 | +0.78(+1.00%) |
Nov 29, 2017 | 76.67 | 78.77 | 76.37 | 78.26 | 189,185 | +1.57(+2.05%) |
Nov 28, 2017 | 74.31 | 76.82 | 74.06 | 76.68 | 161,515 | +2.70(+3.65%) |
Nov 27, 2017 | 73.38 | 74.04 | 73.38 | 73.98 | 277,608 | +0.56(+0.76%) |
Nov 24, 2017 | 73.61 | 73.67 | 73.04 | 73.42 | 41,436 | +0.09(+0.13%) |
Nov 22, 2017 | 73.96 | 73.98 | 73.12 | 73.33 | 83,822 | -0.40(-0.54%) |
Nov 21, 2017 | 73.52 | 73.73 | 72.74 | 73.72 | 150,574 | +0.40(+0.54%) |
Nov 20, 2017 | 73.04 | 73.52 | 72.61 | 73.33 | 262,594 | +0.38(+0.52%) |
Nov 17, 2017 | 72.43 | 73.26 | 71.62 | 72.95 | 92,362 | +0.00(+0.00%) |
Nov 16, 2017 | 72.06 | 73.56 | 72.06 | 72.95 | 152,619 | +1.09(+1.52%) |
Nov 15, 2017 | 72.53 | 72.61 | 71.60 | 71.86 | 114,583 | -0.98(-1.35%) |
Nov 14, 2017 | 71.86 | 72.89 | 70.90 | 72.84 | 135,176 | +0.73(+1.01%) |
Nov 13, 2017 | 70.77 | 72.15 | 70.53 | 72.12 | 98,819 | +0.61(+0.85%) |
Nov 10, 2017 | 71.44 | 72.15 | 71.31 | 71.51 | 82,436 | -0.33(-0.46%) |
Nov 09, 2017 | 71.14 | 72.19 | 70.28 | 71.84 | 125,989 | -0.10(-0.14%) |
Nov 08, 2017 | 71.79 | 71.96 | 70.65 | 71.94 | 96,801 | -0.30(-0.42%) |
Nov 07, 2017 | 72.23 | 72.58 | 71.44 | 72.24 | 146,177 | +0.24(+0.33%) |
Nov 06, 2017 | 73.04 | 73.10 | 71.95 | 72.00 | 119,135 | -0.93(-1.28%) |
Nov 03, 2017 | 72.75 | 73.26 | 72.36 | 72.94 | 359,009 | +0.42(+0.58%) |
Nov 02, 2017 | 72.47 | 72.86 | 72.09 | 72.52 | 115,072 | -0.19(-0.26%) |
Nov 01, 2017 | 73.61 | 73.61 | 71.75 | 72.71 | 195,442 | -0.03(-0.04%) |
Oct 31, 2017 | 72.59 | 73.35 | 72.24 | 72.74 | 367,610 | +0.65(+0.90%) |
Oct 30, 2017 | 74.10 | 74.58 | 71.81 | 72.09 | 134,636 | -2.31(-3.10%) |
Oct 27, 2017 | 74.96 | 75.43 | 74.09 | 74.39 | 189,165 | -0.69(-0.91%) |
Oct 26, 2017 | 73.57 | 75.51 | 72.58 | 75.08 | 165,778 | +2.15(+2.95%) |
Oct 25, 2017 | 74.28 | 74.29 | 71.88 | 72.93 | 211,958 | -1.48(-1.99%) |
Oct 24, 2017 | 74.04 | 74.75 | 72.88 | 74.41 | 186,523 | +0.57(+0.77%) |
Oct 23, 2017 | 75.48 | 75.84 | 73.68 | 73.84 | 324,865 | -1.72(-2.28%) |
Oct 20, 2017 | 78.32 | 78.50 | 74.57 | 75.56 | 339,963 | +0.36(+0.47%) |
Oct 19, 2017 | 73.41 | 75.31 | 73.36 | 75.21 | 239,783 | +1.25(+1.69%) |
Oct 18, 2017 | 73.42 | 74.35 | 73.18 | 73.95 | 153,095 | +0.61(+0.84%) |
Oct 17, 2017 | 72.18 | 73.74 | 72.18 | 73.34 | 164,945 | +0.90(+1.24%) |
Oct 16, 2017 | 72.17 | 72.81 | 72.10 | 72.44 | 201,429 | +0.33(+0.46%) |
Oct 13, 2017 | 72.35 | 72.53 | 71.59 | 72.11 | 182,549 | +0.17(+0.24%) |
Oct 12, 2017 | 71.34 | 72.12 | 71.00 | 71.94 | 132,618 | +0.38(+0.54%) |
Oct 11, 2017 | 71.25 | 71.60 | 70.92 | 71.56 | 140,356 | +0.60(+0.85%) |
Oct 10, 2017 | 71.27 | 71.39 | 70.62 | 70.95 | 143,565 | +0.16(+0.22%) |
Oct 09, 2017 | 71.27 | 71.42 | 70.36 | 70.80 | 120,096 | -0.48(-0.67%) |
Oct 06, 2017 | 70.55 | 71.28 | 70.49 | 71.27 | 290,635 | +0.55(+0.78%) |
Oct 05, 2017 | 70.06 | 70.81 | 69.79 | 70.72 | 128,111 | +1.11(+1.59%) |
Oct 04, 2017 | 70.83 | 70.85 | 69.34 | 69.62 | 342,594 | -1.37(-1.93%) |
Oct 03, 2017 | 71.26 | 71.82 | 69.47 | 70.99 | 365,562 | -3.20(-4.32%) |
Oct 02, 2017 | 72.82 | 74.19 | 72.13 | 74.19 | 172,768 | +1.45(+1.99%) |
Sep 29, 2017 | 73.93 | 74.20 | 72.13 | 72.75 | 310,018 | -1.17(-1.58%) |
Sep 28, 2017 | 72.94 | 73.94 | 72.29 | 73.92 | 158,949 | +0.84(+1.15%) |
Sep 27, 2017 | 71.36 | 73.29 | 71.14 | 73.07 | 320,789 | +2.06(+2.90%) |
Sep 26, 2017 | 70.56 | 71.53 | 70.44 | 71.02 | 223,290 | +0.50(+0.71%) |
Sep 25, 2017 | 70.38 | 71.26 | 69.70 | 70.51 | 114,005 | +0.09(+0.13%) |
Sep 22, 2017 | 68.59 | 70.59 | 68.59 | 70.42 | 169,665 | +1.73(+2.52%) |
Sep 21, 2017 | 68.30 | 68.85 | 67.93 | 68.69 | 129,488 | +0.47(+0.68%) |
Sep 20, 2017 | 68.22 | 68.57 | 67.83 | 68.23 | 300,310 | +0.12(+0.17%) |
Sep 19, 2017 | 67.52 | 68.16 | 67.37 | 68.11 | 176,090 | +0.63(+0.94%) |
Sep 18, 2017 | 67.99 | 68.45 | 67.29 | 67.48 | 204,016 | -0.58(-0.85%) |
Sep 15, 2017 | 67.47 | 68.51 | 67.18 | 68.05 | 817,040 | +0.84(+1.25%) |
Sep 14, 2017 | 66.29 | 67.27 | 65.90 | 67.21 | 150,200 | +0.94(+1.42%) |
Sep 13, 2017 | 65.23 | 66.62 | 65.23 | 66.27 | 201,798 | +0.55(+0.84%) |
Sep 12, 2017 | 66.08 | 66.56 | 64.30 | 65.72 | 965,027 | -0.16(-0.25%) |
Sep 11, 2017 | 65.46 | 66.55 | 65.26 | 65.88 | 394,170 | +1.16(+1.80%) |
Sep 08, 2017 | 65.29 | 65.53 | 64.59 | 64.72 | 445,700 | -0.82(-1.26%) |
Sep 07, 2017 | 65.45 | 65.80 | 64.96 | 65.54 | 178,383 | +0.26(+0.39%) |
Sep 06, 2017 | 65.31 | 65.63 | 64.96 | 65.29 | 133,339 | +0.16(+0.24%) |
Sep 05, 2017 | 65.75 | 66.24 | 64.93 | 65.13 | 132,236 | -0.72(-1.10%) |
Sep 01, 2017 | 66.92 | 66.92 | 65.66 | 65.86 | 147,308 | -0.81(-1.21%) |
Aug 31, 2017 | 65.66 | 66.73 | 65.38 | 66.66 | 183,317 | +1.34(+2.06%) |
Aug 30, 2017 | 64.68 | 65.42 | 64.68 | 65.32 | 128,018 | +0.62(+0.96%) |
Aug 29, 2017 | 64.51 | 65.51 | 64.38 | 64.69 | 149,586 | -0.19(-0.30%) |
Aug 28, 2017 | 65.03 | 65.33 | 64.34 | 64.89 | 323,037 | +0.09(+0.14%) |
Aug 25, 2017 | 64.41 | 65.09 | 64.14 | 64.79 | 112,944 | +0.75(+1.17%) |
Aug 24, 2017 | 64.09 | 64.92 | 63.95 | 64.04 | 159,971 | +0.34(+0.53%) |
Aug 23, 2017 | 63.86 | 64.60 | 63.69 | 63.71 | 193,045 | -0.81(-1.25%) |
Aug 22, 2017 | 63.31 | 64.88 | 63.31 | 64.51 | 207,596 | +1.34(+2.13%) |
Aug 21, 2017 | 62.76 | 63.30 | 62.33 | 63.17 | 216,686 | +0.39(+0.63%) |
Aug 18, 2017 | 62.67 | 63.87 | 62.67 | 62.77 | 227,377 | -0.30(-0.48%) |
Aug 17, 2017 | 63.20 | 63.89 | 62.76 | 63.07 | 355,566 | -0.33(-0.52%) |
Aug 16, 2017 | 62.86 | 64.20 | 62.86 | 63.40 | 390,431 | +0.83(+1.33%) |
Aug 15, 2017 | 62.27 | 63.42 | 62.22 | 62.57 | 325,942 | +0.30(+0.48%) |
Aug 14, 2017 | 60.63 | 62.96 | 60.56 | 62.27 | 560,401 | +2.06(+3.42%) |
Aug 11, 2017 | 60.26 | 61.38 | 60.02 | 60.21 | 319,635 | -0.45(-0.74%) |
Aug 10, 2017 | 62.17 | 62.30 | 60.62 | 60.66 | 363,697 | -1.88(-3.01%) |
Aug 09, 2017 | 64.15 | 64.43 | 62.13 | 62.54 | 434,795 | -2.00(-3.10%) |
Aug 08, 2017 | 65.71 | 66.14 | 64.35 | 64.54 | 329,476 | -1.34(-2.03%) |
Aug 07, 2017 | 65.91 | 66.77 | 65.53 | 65.88 | 350,811 | -0.04(-0.06%) |
Aug 04, 2017 | 66.17 | 68.25 | 64.82 | 65.92 | 514,256 | -4.44(-6.31%) |
Aug 03, 2017 | 71.25 | 71.91 | 70.16 | 70.36 | 152,582 | -0.90(-1.26%) |
Aug 02, 2017 | 71.13 | 71.39 | 69.89 | 71.26 | 229,709 | -0.15(-0.20%) |
Aug 01, 2017 | 73.49 | 73.74 | 71.24 | 71.40 | 185,617 | -1.55(-2.12%) |
Jul 31, 2017 | 72.02 | 73.15 | 71.55 | 72.95 | 538,568 | +1.13(+1.57%) |
Jul 28, 2017 | 71.52 | 72.11 | 70.90 | 71.82 | 168,205 | +0.30(+0.42%) |
Jul 27, 2017 | 72.77 | 72.77 | 71.09 | 71.52 | 190,301 | -1.01(-1.39%) |
Jul 26, 2017 | 72.78 | 72.90 | 72.14 | 72.53 | 227,074 | -0.22(-0.30%) |
Jul 25, 2017 | 72.46 | 72.88 | 71.60 | 72.75 | 235,650 | +0.55(+0.76%) |
Jul 24, 2017 | 71.91 | 73.33 | 71.61 | 72.21 | 149,427 | -0.13(-0.18%) |
Jul 21, 2017 | 72.52 | 72.72 | 71.99 | 72.33 | 133,330 | +0.04(+0.05%) |
Jul 20, 2017 | 72.81 | 72.85 | 72.20 | 72.30 | 130,432 | -0.45(-0.61%) |
Jul 19, 2017 | 72.40 | 72.99 | 72.40 | 72.74 | 188,638 | +0.31(+0.43%) |
Jul 18, 2017 | 71.85 | 72.61 | 71.82 | 72.43 | 172,428 | -0.18(-0.25%) |
Jul 17, 2017 | 72.60 | 72.96 | 72.26 | 72.62 | 122,414 | +0.01(+0.01%) |
Jul 14, 2017 | 72.65 | 73.29 | 72.52 | 72.61 | 168,517 | -0.05(-0.08%) |
Jul 13, 2017 | 73.12 | 73.12 | 72.01 | 72.66 | 118,138 | -0.38(-0.52%) |
Jul 12, 2017 | 73.34 | 74.51 | 72.81 | 73.04 | 250,192 | +0.32(+0.44%) |
Jul 11, 2017 | 72.60 | 73.64 | 72.28 | 72.72 | 192,101 | +0.33(+0.45%) |
Jul 10, 2017 | 72.45 | 72.92 | 71.86 | 72.40 | 206,756 | -0.57(-0.79%) |
Jul 07, 2017 | 71.21 | 73.12 | 71.10 | 72.97 | 194,295 | +1.98(+2.79%) |
Jul 06, 2017 | 71.94 | 72.39 | 70.82 | 70.99 | 270,742 | -1.68(-2.32%) |
Jul 05, 2017 | 72.93 | 73.83 | 72.41 | 72.67 | 421,286 | -0.65(-0.88%) |
Jul 03, 2017 | 74.24 | 74.24 | 72.61 | 73.32 | 185,010 | -0.56(-0.75%) |
Jun 30, 2017 | 74.24 | 75.07 | 73.53 | 73.87 | 232,866 | -0.24(-0.32%) |
Jun 29, 2017 | 75.95 | 75.95 | 73.31 | 74.11 | 179,341 | -1.77(-2.33%) |
Jun 28, 2017 | 73.73 | 76.06 | 73.73 | 75.87 | 220,650 | +3.31(+4.57%) |
Jun 27, 2017 | 72.17 | 73.48 | 71.59 | 72.56 | 195,165 | +0.40(+0.55%) |
Jun 26, 2017 | 73.18 | 73.49 | 71.23 | 72.16 | 417,180 | -0.96(-1.32%) |
Jun 23, 2017 | 73.40 | 73.77 | 72.23 | 73.12 | 681,879 | -0.16(-0.22%) |
Jun 22, 2017 | 73.48 | 74.54 | 72.92 | 73.29 | 265,588 | -0.65(-0.87%) |
Jun 21, 2017 | 74.42 | 75.05 | 73.70 | 73.93 | 115,294 | -0.50(-0.67%) |
Jun 20, 2017 | 75.21 | 75.36 | 74.20 | 74.44 | 129,751 | -1.10(-1.46%) |
Jun 19, 2017 | 76.02 | 76.48 | 75.17 | 75.54 | 174,918 | -0.25(-0.32%) |
Jun 16, 2017 | 73.53 | 75.86 | 73.53 | 75.78 | 372,101 | +1.96(+2.65%) |
Jun 15, 2017 | 74.03 | 74.61 | 73.47 | 73.83 | 179,285 | -1.42(-1.89%) |
Jun 14, 2017 | 75.34 | 75.70 | 74.40 | 75.25 | 142,399 | +0.09(+0.12%) |
Jun 13, 2017 | 75.84 | 75.95 | 74.94 | 75.15 | 144,087 | -0.38(-0.51%) |
Jun 12, 2017 | 75.95 | 76.75 | 74.23 | 75.54 | 168,664 | -0.30(-0.40%) |
Jun 09, 2017 | 75.61 | 76.50 | 75.25 | 75.84 | 245,280 | +0.27(+0.36%) |
Jun 08, 2017 | 74.37 | 75.97 | 73.65 | 75.56 | 177,771 | +1.04(+1.39%) |
Jun 07, 2017 | 75.25 | 75.54 | 74.15 | 74.53 | 148,096 | -0.59(-0.79%) |
Jun 06, 2017 | 73.89 | 75.75 | 73.08 | 75.12 | 121,637 | +0.42(+0.56%) |
Jun 05, 2017 | 75.70 | 76.54 | 74.67 | 74.70 | 118,823 | -1.07(-1.42%) |
Jun 02, 2017 | 75.81 | 77.23 | 74.29 | 75.77 | 159,488 | -0.10(-0.13%) |
Jun 01, 2017 | 74.35 | 75.88 | 73.54 | 75.87 | 178,997 | +2.07(+2.80%) |
May 31, 2017 | 73.11 | 74.00 | 71.93 | 73.81 | 174,638 | +1.16(+1.59%) |
May 30, 2017 | 72.01 | 72.89 | 71.62 | 72.65 | 96,838 | +0.41(+0.57%) |
May 26, 2017 | 72.19 | 72.32 | 71.70 | 72.24 | 141,207 | +0.05(+0.08%) |
May 25, 2017 | 73.26 | 73.73 | 71.97 | 72.19 | 234,383 | -0.62(-0.85%) |
May 24, 2017 | 73.63 | 74.06 | 72.58 | 72.81 | 146,688 | -0.57(-0.78%) |
May 23, 2017 | 72.79 | 73.79 | 72.05 | 73.38 | 231,079 | +0.85(+1.17%) |
May 22, 2017 | 71.28 | 72.65 | 70.58 | 72.53 | 167,996 | +2.10(+2.98%) |
May 19, 2017 | 70.55 | 71.50 | 70.31 | 70.43 | 151,445 | +0.23(+0.32%) |
May 18, 2017 | 69.91 | 70.68 | 69.58 | 70.20 | 148,922 | +0.29(+0.41%) |
May 17, 2017 | 71.51 | 71.46 | 69.52 | 69.91 | 184,780 | -1.59(-2.23%) |
May 16, 2017 | 70.83 | 71.56 | 70.16 | 71.51 | 205,115 | +0.76(+1.08%) |
May 15, 2017 | 71.04 | 71.72 | 70.67 | 70.75 | 95,868 | +0.10(+0.14%) |
May 12, 2017 | 71.30 | 71.30 | 70.43 | 70.65 | 134,495 | -0.88(-1.23%) |
May 11, 2017 | 70.38 | 71.66 | 69.54 | 71.53 | 189,169 | +0.97(+1.37%) |
May 10, 2017 | 70.09 | 71.06 | 69.22 | 70.56 | 305,508 | +0.03(+0.04%) |
May 09, 2017 | 70.87 | 71.23 | 70.26 | 70.53 | 143,666 | -0.62(-0.87%) |
May 08, 2017 | 71.54 | 72.10 | 70.79 | 71.15 | 115,263 | -0.63(-0.88%) |
May 05, 2017 | 71.74 | 72.09 | 71.07 | 71.78 | 399,065 | +0.24(+0.34%) |
May 04, 2017 | 71.57 | 71.72 | 70.37 | 71.54 | 238,621 | -0.01(-0.01%) |
May 03, 2017 | 71.29 | 71.65 | 70.49 | 71.54 | 162,853 | -0.03(-0.04%) |
May 02, 2017 | 71.17 | 71.65 | 70.30 | 71.57 | 301,396 | +0.65(+0.92%) |
May 01, 2017 | 71.10 | 71.15 | 69.94 | 70.92 | 326,840 | +0.39(+0.55%) |
Apr 28, 2017 | 73.27 | 73.27 | 70.46 | 70.53 | 1,488,657 | -2.46(-3.36%) |
Apr 27, 2017 | 73.16 | 74.40 | 72.35 | 72.98 | 374,243 | -0.29(-0.40%) |
Apr 26, 2017 | 68.02 | 73.71 | 68.02 | 73.27 | 933,588 | +6.91(+10.42%) |
Apr 25, 2017 | 66.33 | 67.53 | 65.95 | 66.36 | 439,700 | +0.82(+1.24%) |
Apr 24, 2017 | 63.94 | 65.74 | 63.10 | 65.55 | 290,190 | +2.56(+4.07%) |
Apr 21, 2017 | 62.99 | 63.24 | 61.93 | 62.98 | 195,823 | +0.05(+0.09%) |
Apr 20, 2017 | 62.24 | 63.03 | 61.53 | 62.93 | 164,112 | +1.11(+1.79%) |
Apr 19, 2017 | 62.37 | 62.37 | 61.46 | 61.82 | 169,352 | -0.24(-0.39%) |
Apr 18, 2017 | 60.88 | 62.21 | 60.72 | 62.07 | 157,009 | +0.70(+1.14%) |
Apr 17, 2017 | 60.58 | 61.42 | 60.50 | 61.37 | 118,370 | +0.86(+1.42%) |
Apr 13, 2017 | 61.64 | 61.64 | 60.50 | 60.51 | 127,322 | -1.17(-1.89%) |
Apr 12, 2017 | 62.80 | 62.80 | 61.59 | 61.68 | 108,076 | -1.36(-2.16%) |
Apr 11, 2017 | 61.80 | 63.04 | 61.77 | 63.04 | 131,232 | +1.00(+1.61%) |
Apr 10, 2017 | 61.92 | 63.11 | 61.61 | 62.04 | 156,177 | +0.27(+0.44%) |
Apr 07, 2017 | 62.33 | 63.03 | 61.64 | 61.77 | 188,472 | -0.73(-1.17%) |
Apr 06, 2017 | 61.51 | 62.52 | 61.18 | 62.50 | 133,461 | +1.05(+1.71%) |
Apr 05, 2017 | 62.54 | 63.12 | 61.39 | 61.45 | 131,801 | -0.67(-1.08%) |
Apr 04, 2017 | 62.82 | 63.06 | 61.73 | 62.12 | 145,809 | -0.76(-1.21%) |