Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 63.01 | 63.01 | 63.01 | 0 | +1.56(+2.54%) | |
Mar 28, 2018 | 62.09 | 62.41 | 60.62 | 61.45 | 332,209 | -0.68(-1.10%) |
Mar 27, 2018 | 65.40 | 66.05 | 61.76 | 62.13 | 337,917 | -3.21(-4.92%) |
Mar 26, 2018 | 64.02 | 65.44 | 63.54 | 65.35 | 457,432 | +2.51(+4.00%) |
Mar 23, 2018 | 66.77 | 67.31 | 62.81 | 62.84 | 358,597 | -3.89(-5.82%) |
Mar 22, 2018 | 68.18 | 69.12 | 66.66 | 66.72 | 348,865 | -2.24(-3.25%) |
Mar 21, 2018 | 68.17 | 70.26 | 68.17 | 68.96 | 442,513 | +0.79(+1.16%) |
Mar 20, 2018 | 68.52 | 68.95 | 67.94 | 68.17 | 259,455 | -0.34(-0.49%) |
Mar 19, 2018 | 69.30 | 69.41 | 67.38 | 68.51 | 289,351 | -1.16(-1.67%) |
Mar 16, 2018 | 70.42 | 70.50 | 68.89 | 69.67 | 705,659 | -0.88(-1.24%) |
Mar 15, 2018 | 69.35 | 70.66 | 68.73 | 70.55 | 540,671 | +1.52(+2.20%) |
Mar 14, 2018 | 69.35 | 70.23 | 68.93 | 69.03 | 414,153 | -0.25(-0.36%) |
Mar 13, 2018 | 70.30 | 71.42 | 69.08 | 69.27 | 415,184 | -0.77(-1.10%) |
Mar 12, 2018 | 71.02 | 71.66 | 69.97 | 70.04 | 252,196 | -0.62(-0.88%) |
Mar 09, 2018 | 68.94 | 71.22 | 68.94 | 70.66 | 428,333 | +1.54(+2.23%) |
Mar 08, 2018 | 69.29 | 69.52 | 68.49 | 69.13 | 270,102 | +0.21(+0.30%) |
Mar 07, 2018 | 68.44 | 69.91 | 68.34 | 68.92 | 441,381 | -0.22(-0.31%) |
Mar 06, 2018 | 66.53 | 69.31 | 66.27 | 69.14 | 479,669 | +2.98(+4.50%) |
Mar 05, 2018 | 65.78 | 66.90 | 65.55 | 66.16 | 463,879 | +0.14(+0.21%) |
Mar 02, 2018 | 64.52 | 66.27 | 64.20 | 66.02 | 259,521 | +0.82(+1.26%) |
Mar 01, 2018 | 65.50 | 66.42 | 64.21 | 65.20 | 299,592 | -0.20(-0.30%) |
Feb 28, 2018 | 66.38 | 66.99 | 65.40 | 65.40 | 341,418 | -0.37(-0.57%) |
Feb 27, 2018 | 66.68 | 67.40 | 65.77 | 65.77 | 807,412 | -0.80(-1.20%) |
Feb 26, 2018 | 66.28 | 66.93 | 65.89 | 66.57 | 368,297 | +0.28(+0.42%) |
Feb 23, 2018 | 66.34 | 66.96 | 65.42 | 66.30 | 307,111 | +0.73(+1.11%) |
Feb 22, 2018 | 65.57 | 397,492 | -0.77(-1.16%) | |||
Feb 21, 2018 | 66.72 | 67.04 | 65.94 | 66.34 | 496,860 | -0.05(-0.07%) |
Feb 20, 2018 | 64.11 | 67.51 | 63.98 | 66.39 | 557,541 | +1.74(+2.68%) |
Feb 16, 2018 | 64.65 | 64.65 | 64.65 | 0 | -1.08(-1.65%) | |
Feb 15, 2018 | 65.52 | 65.91 | 63.96 | 65.73 | 301,216 | +0.91(+1.40%) |
Feb 14, 2018 | 63.00 | 65.21 | 62.97 | 64.83 | 379,556 | +1.36(+2.14%) |
Feb 13, 2018 | 64.05 | 64.17 | 62.59 | 63.47 | 470,591 | -0.79(-1.23%) |
Feb 12, 2018 | 64.25 | 64.88 | 63.27 | 64.25 | 487,916 | +0.65(+1.02%) |
Feb 09, 2018 | 62.67 | 64.36 | 61.11 | 63.60 | 729,431 | +2.07(+3.37%) |
Feb 08, 2018 | 63.95 | 64.59 | 61.64 | 61.53 | 587,510 | -2.35(-3.67%) |
Feb 07, 2018 | 65.64 | 65.64 | 63.60 | 63.88 | 541,175 | -2.22(-3.36%) |
Feb 06, 2018 | 63.37 | 66.65 | 62.46 | 66.10 | 602,198 | +1.02(+1.56%) |
Feb 05, 2018 | 67.53 | 68.83 | 64.74 | 65.08 | 729,861 | -3.64(-5.29%) |
Feb 02, 2018 | 70.97 | 71.79 | 68.36 | 68.72 | 429,481 | -3.09(-4.30%) |
Feb 01, 2018 | 69.65 | 72.78 | 69.65 | 71.81 | 477,510 | +1.67(+2.38%) |
Jan 31, 2018 | 71.74 | 74.45 | 68.25 | 70.14 | 780,725 | -1.10(-1.55%) |
Jan 30, 2018 | 71.72 | 73.36 | 70.88 | 71.25 | 583,414 | -1.88(-2.58%) |
Jan 29, 2018 | 72.55 | 73.39 | 70.81 | 73.13 | 488,452 | +0.50(+0.69%) |
Jan 26, 2018 | 71.85 | 72.73 | 71.40 | 72.63 | 337,768 | +1.54(+2.16%) |
Jan 25, 2018 | 74.95 | 74.95 | 70.85 | 71.09 | 458,605 | -2.64(-3.58%) |
Jan 24, 2018 | 76.11 | 76.18 | 72.87 | 73.73 | 430,563 | -2.30(-3.02%) |
Jan 23, 2018 | 75.98 | 76.91 | 75.12 | 76.03 | 328,582 | +0.47(+0.63%) |
Jan 22, 2018 | 76.26 | 76.58 | 75.21 | 75.56 | 516,893 | -0.90(-1.17%) |
Jan 19, 2018 | 74.74 | 76.67 | 74.34 | 76.45 | 603,167 | +1.92(+2.58%) |
Jan 18, 2018 | 73.96 | 75.72 | 73.87 | 74.53 | 611,402 | +0.56(+0.76%) |
Jan 17, 2018 | 71.62 | 73.97 | 71.23 | 73.97 | 664,068 | +3.13(+4.41%) |
Jan 16, 2018 | 70.93 | 71.58 | 70.19 | 70.84 | 446,976 | +0.60(+0.86%) |
Jan 12, 2018 | 70.24 | 70.24 | 70.24 | 0 | +0.61(+0.88%) | |
Jan 11, 2018 | 67.84 | 69.94 | 67.84 | 69.63 | 528,835 | +2.31(+3.43%) |
Jan 10, 2018 | 67.38 | 68.15 | 66.63 | 67.32 | 596,137 | -0.72(-1.06%) |
Jan 09, 2018 | 70.95 | 71.08 | 67.92 | 68.04 | 529,305 | -2.60(-3.69%) |
Jan 08, 2018 | 70.80 | 71.62 | 70.03 | 70.64 | 513,887 | -0.21(-0.29%) |
Jan 05, 2018 | 67.14 | 71.03 | 66.87 | 70.85 | 670,157 | +3.84(+5.72%) |
Jan 04, 2018 | 67.94 | 68.45 | 66.32 | 67.02 | 855,282 | -0.95(-1.39%) |
Jan 03, 2018 | 68.84 | 69.29 | 67.65 | 67.96 | 507,172 | -0.48(-0.71%) |
Jan 02, 2018 | 67.10 | 68.92 | 66.68 | 68.45 | 454,559 | +1.90(+2.86%) |
Dec 29, 2017 | 66.54 | 66.54 | 66.54 | 0 | -1.31(-1.93%) | |
Dec 28, 2017 | 68.29 | 68.48 | 67.58 | 67.85 | 188,215 | -0.13(-0.19%) |
Dec 27, 2017 | 67.84 | 68.68 | 67.45 | 67.98 | 233,765 | +0.17(+0.25%) |
Dec 26, 2017 | 68.52 | 68.94 | 67.37 | 67.81 | 375,067 | -1.49(-2.15%) |
Dec 22, 2017 | 69.46 | 69.85 | 68.75 | 69.30 | 145,623 | -0.22(-0.31%) |
Dec 21, 2017 | 70.12 | 70.87 | 68.79 | 69.52 | 291,891 | -0.61(-0.87%) |
Dec 20, 2017 | 70.87 | 71.20 | 69.70 | 70.13 | 184,952 | +0.08(+0.11%) |
Dec 19, 2017 | 70.73 | 71.63 | 69.87 | 70.05 | 304,621 | -0.84(-1.18%) |
Dec 18, 2017 | 70.45 | 71.39 | 70.28 | 70.89 | 398,180 | +0.48(+0.69%) |
Dec 15, 2017 | 68.69 | 71.24 | 68.10 | 70.41 | 649,387 | +1.95(+2.85%) |
Dec 14, 2017 | 68.68 | 70.12 | 68.23 | 68.46 | 359,197 | -0.23(-0.33%) |
Dec 13, 2017 | 68.29 | 69.52 | 68.18 | 68.68 | 322,672 | +0.61(+0.90%) |
Dec 12, 2017 | 69.07 | 69.13 | 67.66 | 68.07 | 391,494 | -1.14(-1.65%) |
Dec 11, 2017 | 68.02 | 69.85 | 67.43 | 69.22 | 597,654 | -0.25(-0.35%) |
Dec 08, 2017 | 71.77 | 71.77 | 69.18 | 69.46 | 443,736 | -1.45(-2.04%) |
Dec 07, 2017 | 70.93 | 71.45 | 70.31 | 70.91 | 348,877 | +0.79(+1.13%) |
Dec 06, 2017 | 68.88 | 70.66 | 68.78 | 70.12 | 346,097 | +0.69(+0.99%) |
Dec 05, 2017 | 68.73 | 71.66 | 68.06 | 69.43 | 475,464 | +0.17(+0.24%) |
Dec 04, 2017 | 72.24 | 72.96 | 68.61 | 69.26 | 687,789 | -2.28(-3.18%) |
Dec 01, 2017 | 73.57 | 73.71 | 70.94 | 71.54 | 916,460 | -2.39(-3.23%) |
Nov 30, 2017 | 75.44 | 76.08 | 73.23 | 73.93 | 615,913 | -0.96(-1.28%) |
Nov 29, 2017 | 82.56 | 83.28 | 74.31 | 74.89 | 770,385 | -7.89(-9.53%) |
Nov 28, 2017 | 82.58 | 83.17 | 82.25 | 82.77 | 225,135 | +0.67(+0.82%) |
Nov 27, 2017 | 83.57 | 83.95 | 82.10 | 82.10 | 256,826 | -1.86(-2.22%) |
Nov 24, 2017 | 82.85 | 84.29 | 82.85 | 83.97 | 185,541 | +1.54(+1.87%) |
Nov 22, 2017 | 84.69 | 85.16 | 82.12 | 82.43 | 210,462 | -1.99(-2.36%) |
Nov 21, 2017 | 82.69 | 84.74 | 82.69 | 84.42 | 359,656 | +1.66(+2.00%) |
Nov 20, 2017 | 81.55 | 83.08 | 81.09 | 82.76 | 294,244 | +1.87(+2.32%) |
Nov 17, 2017 | 82.20 | 82.70 | 80.69 | 80.89 | 486,752 | -1.07(-1.31%) |
Nov 16, 2017 | 80.64 | 82.72 | 80.64 | 81.97 | 403,941 | +1.98(+2.48%) |
Nov 15, 2017 | 80.71 | 81.33 | 77.81 | 79.98 | 518,386 | -1.34(-1.65%) |
Nov 14, 2017 | 81.86 | 82.65 | 80.81 | 81.32 | 403,018 | -1.10(-1.34%) |
Nov 13, 2017 | 81.85 | 82.77 | 81.31 | 82.43 | 365,296 | -0.07(-0.08%) |
Nov 10, 2017 | 82.30 | 84.74 | 81.85 | 82.50 | 295,773 | -0.83(-0.99%) |
Nov 09, 2017 | 85.42 | 85.82 | 81.60 | 83.33 | 449,607 | -2.80(-3.25%) |
Nov 08, 2017 | 83.46 | 86.17 | 83.08 | 86.13 | 473,762 | +2.25(+2.68%) |
Nov 07, 2017 | 83.53 | 84.98 | 83.29 | 83.88 | 360,185 | +0.33(+0.39%) |
Nov 06, 2017 | 81.90 | 83.63 | 81.12 | 83.55 | 403,339 | +1.51(+1.84%) |
Nov 03, 2017 | 82.20 | 83.08 | 81.52 | 82.04 | 458,262 | -0.11(-0.13%) |
Nov 02, 2017 | 80.83 | 82.26 | 79.89 | 82.15 | 536,829 | +1.31(+1.62%) |
Nov 01, 2017 | 84.59 | 85.26 | 79.55 | 80.84 | 920,041 | -2.70(-3.23%) |
Oct 31, 2017 | 89.00 | 89.81 | 79.98 | 83.54 | 1,988,458 | -8.80(-9.53%) |
Oct 30, 2017 | 93.01 | 93.68 | 90.72 | 92.34 | 664,595 | -0.60(-0.65%) |
Oct 27, 2017 | 91.26 | 93.05 | 89.60 | 92.94 | 604,558 | +2.78(+3.08%) |
Oct 26, 2017 | 89.87 | 90.74 | 88.97 | 90.16 | 417,321 | +0.64(+0.72%) |
Oct 25, 2017 | 90.02 | 90.49 | 87.50 | 89.52 | 336,203 | -0.79(-0.87%) |
Oct 24, 2017 | 89.16 | 90.82 | 89.06 | 90.31 | 356,070 | +1.53(+1.72%) |
Oct 23, 2017 | 88.80 | 90.20 | 88.24 | 88.78 | 445,607 | -0.19(-0.21%) |
Oct 20, 2017 | 89.64 | 89.87 | 88.75 | 88.97 | 421,819 | +0.42(+0.48%) |
Oct 19, 2017 | 88.25 | 88.91 | 85.79 | 88.54 | 429,833 | -0.54(-0.61%) |
Oct 18, 2017 | 88.46 | 89.28 | 86.78 | 89.09 | 445,932 | +0.96(+1.09%) |
Oct 17, 2017 | 87.44 | 88.50 | 87.15 | 88.13 | 303,585 | +0.22(+0.25%) |
Oct 16, 2017 | 87.76 | 88.62 | 86.56 | 87.91 | 442,049 | +0.77(+0.88%) |
Oct 13, 2017 | 86.01 | 87.42 | 85.14 | 87.14 | 475,790 | +2.24(+2.64%) |
Oct 12, 2017 | 83.33 | 85.45 | 83.29 | 84.90 | 494,406 | +1.55(+1.86%) |
Oct 11, 2017 | 82.51 | 83.75 | 82.49 | 83.36 | 194,954 | +0.41(+0.50%) |
Oct 10, 2017 | 83.38 | 83.72 | 81.72 | 82.94 | 223,134 | +0.22(+0.26%) |
Oct 09, 2017 | 82.13 | 82.90 | 82.08 | 82.72 | 196,814 | +0.59(+0.72%) |
Oct 06, 2017 | 81.55 | 82.83 | 81.07 | 82.13 | 294,954 | +0.22(+0.26%) |
Oct 05, 2017 | 81.79 | 82.14 | 80.75 | 81.92 | 338,760 | +0.41(+0.51%) |
Oct 04, 2017 | 81.69 | 82.17 | 80.86 | 81.50 | 262,687 | -0.10(-0.12%) |
Oct 03, 2017 | 81.94 | 82.58 | 80.42 | 81.60 | 449,074 | -0.32(-0.39%) |
Oct 02, 2017 | 80.72 | 82.03 | 79.99 | 81.92 | 724,948 | +2.28(+2.86%) |
Sep 29, 2017 | 77.48 | 79.73 | 77.13 | 79.64 | 495,900 | +2.41(+3.12%) |
Sep 28, 2017 | 75.84 | 77.27 | 74.77 | 77.23 | 405,585 | +1.37(+1.81%) |
Sep 27, 2017 | 76.53 | 75.86 | 605,426 | +4.44(+6.21%) | ||
Sep 26, 2017 | 73.08 | 73.31 | 70.74 | 71.42 | 398,857 | -1.20(-1.66%) |
Sep 25, 2017 | 74.80 | 74.87 | 72.31 | 72.63 | 352,919 | -2.46(-3.27%) |
Sep 22, 2017 | 72.71 | 75.30 | 72.51 | 75.08 | 317,364 | +2.26(+3.10%) |
Sep 21, 2017 | 73.41 | 73.59 | 71.69 | 72.82 | 376,002 | -0.53(-0.73%) |
Sep 20, 2017 | 76.00 | 76.10 | 72.78 | 73.36 | 388,169 | -2.70(-3.55%) |
Sep 19, 2017 | 77.23 | 77.75 | 75.83 | 76.06 | 564,794 | -1.17(-1.52%) |
Sep 18, 2017 | 74.73 | 77.39 | 74.73 | 77.23 | 442,004 | +2.50(+3.35%) |
Sep 15, 2017 | 73.93 | 75.01 | 73.45 | 74.73 | 446,961 | +0.49(+0.66%) |
Sep 14, 2017 | 73.57 | 75.10 | 73.57 | 74.23 | 198,666 | +0.30(+0.40%) |
Sep 13, 2017 | 73.66 | 74.33 | 72.74 | 73.94 | 193,162 | -0.11(-0.15%) |
Sep 12, 2017 | 73.08 | 74.15 | 72.86 | 74.05 | 249,068 | +1.08(+1.49%) |
Sep 11, 2017 | 71.52 | 73.26 | 71.49 | 72.96 | 276,263 | +2.39(+3.38%) |
Sep 08, 2017 | 72.17 | 72.18 | 70.50 | 70.58 | 223,727 | -2.08(-2.86%) |
Sep 07, 2017 | 71.95 | 72.81 | 71.28 | 72.66 | 207,696 | +0.81(+1.13%) |
Sep 06, 2017 | 72.20 | 72.69 | 70.92 | 71.85 | 384,192 | -0.17(-0.23%) |
Sep 05, 2017 | 73.47 | 71.02 | 72.02 | 280,281 | -1.51(-2.05%) | |
Sep 01, 2017 | 72.97 | 73.70 | 72.28 | 73.52 | 228,706 | +1.01(+1.39%) |
Aug 31, 2017 | 72.41 | 72.84 | 72.00 | 72.52 | 248,545 | +0.47(+0.66%) |
Aug 30, 2017 | 70.87 | 72.27 | 70.79 | 72.05 | 166,128 | +1.17(+1.66%) |
Aug 29, 2017 | 69.20 | 71.23 | 69.03 | 70.87 | 287,779 | +0.75(+1.07%) |
Aug 28, 2017 | 69.85 | 70.17 | 69.24 | 70.12 | 233,576 | +0.56(+0.81%) |
Aug 25, 2017 | 70.70 | 70.70 | 69.05 | 69.56 | 210,997 | -0.68(-0.97%) |
Aug 24, 2017 | 69.95 | 70.69 | 69.27 | 70.24 | 215,442 | +0.69(+0.99%) |
Aug 23, 2017 | 70.54 | 70.90 | 69.34 | 69.55 | 233,387 | -1.84(-2.58%) |
Aug 22, 2017 | 69.59 | 71.53 | 69.34 | 71.39 | 266,973 | +2.27(+3.28%) |
Aug 21, 2017 | 70.10 | 70.49 | 68.29 | 69.13 | 247,157 | -0.97(-1.38%) |
Aug 18, 2017 | 69.24 | 70.43 | 69.24 | 70.09 | 290,127 | +0.70(+1.01%) |
Aug 17, 2017 | 70.93 | 71.64 | 69.33 | 69.39 | 220,550 | -2.04(-2.86%) |
Aug 16, 2017 | 71.09 | 72.27 | 70.76 | 71.43 | 240,737 | +0.59(+0.84%) |
Aug 15, 2017 | 71.85 | 72.08 | 70.75 | 70.84 | 241,830 | -0.76(-1.06%) |
Aug 14, 2017 | 71.12 | 71.71 | 70.78 | 71.60 | 366,118 | +1.42(+2.02%) |
Aug 11, 2017 | 68.54 | 70.38 | 68.50 | 70.18 | 347,846 | +1.70(+2.48%) |
Aug 10, 2017 | 68.64 | 69.51 | 68.31 | 68.49 | 480,174 | -0.75(-1.08%) |
Aug 09, 2017 | 68.77 | 70.11 | 68.21 | 69.23 | 500,344 | -0.50(-0.72%) |
Aug 08, 2017 | 70.23 | 71.35 | 69.61 | 69.74 | 439,831 | -0.62(-0.88%) |
Aug 07, 2017 | 68.69 | 70.67 | 68.39 | 70.36 | 470,522 | +2.01(+2.94%) |
Aug 04, 2017 | 68.86 | 66.44 | 68.35 | 640,422 | +0.77(+1.14%) | |
Aug 03, 2017 | 69.60 | 70.59 | 67.46 | 67.58 | 530,672 | -2.10(-3.01%) |
Aug 02, 2017 | 71.57 | 71.96 | 68.86 | 69.68 | 541,671 | -1.71(-2.39%) |
Aug 01, 2017 | 73.94 | 74.83 | 69.14 | 71.38 | 992,816 | -0.16(-0.22%) |
Jul 31, 2017 | 71.38 | 72.25 | 71.01 | 71.54 | 563,366 | +0.37(+0.53%) |
Jul 28, 2017 | 71.91 | 72.83 | 70.85 | 71.17 | 398,320 | -1.12(-1.56%) |
Jul 27, 2017 | 74.69 | 74.74 | 71.44 | 72.29 | 479,929 | -2.02(-2.72%) |
Jul 26, 2017 | 73.79 | 75.10 | 73.68 | 74.31 | 347,402 | +0.78(+1.06%) |
Jul 25, 2017 | 74.07 | 74.07 | 72.58 | 73.53 | 327,396 | -0.43(-0.59%) |
Jul 24, 2017 | 73.61 | 74.54 | 73.48 | 73.97 | 378,953 | +0.00(+0.00%) |
Jul 21, 2017 | 74.78 | 74.78 | 73.01 | 73.97 | 353,629 | -0.75(-1.00%) |
Jul 20, 2017 | 75.32 | 74.06 | 74.72 | 494,730 | -0.34(-0.45%) | |
Jul 19, 2017 | 72.78 | 75.06 | 72.73 | 75.05 | 625,607 | +2.76(+3.82%) |
Jul 18, 2017 | 70.85 | 72.37 | 70.07 | 72.29 | 473,609 | +1.27(+1.79%) |
Jul 17, 2017 | 70.77 | 71.25 | 70.01 | 71.02 | 312,864 | +0.42(+0.60%) |
Jul 14, 2017 | 70.02 | 70.65 | 69.04 | 70.60 | 362,322 | +0.94(+1.34%) |
Jul 13, 2017 | 69.95 | 70.17 | 69.01 | 69.66 | 318,539 | -0.20(-0.28%) |
Jul 12, 2017 | 69.02 | 70.67 | 68.83 | 69.86 | 559,413 | +1.75(+2.56%) |
Jul 11, 2017 | 67.34 | 69.12 | 67.19 | 68.11 | 581,628 | +0.70(+1.04%) |
Jul 10, 2017 | 65.74 | 67.82 | 65.65 | 67.41 | 626,644 | +1.37(+2.08%) |
Jul 07, 2017 | 65.39 | 66.41 | 64.77 | 66.04 | 442,198 | +1.61(+2.49%) |
Jul 06, 2017 | 64.05 | 65.39 | 63.21 | 64.43 | 507,614 | -0.45(-0.70%) |
Jul 05, 2017 | 62.78 | 65.43 | 62.78 | 64.89 | 612,571 | +1.25(+1.97%) |
Jul 03, 2017 | 64.04 | 64.91 | 63.39 | 63.63 | 300,793 | -0.16(-0.25%) |
Jun 30, 2017 | 64.48 | 65.44 | 63.76 | 63.79 | 346,739 | -0.47(-0.74%) |
Jun 29, 2017 | 67.36 | 67.78 | 62.92 | 64.26 | 836,874 | -3.59(-5.29%) |
Jun 28, 2017 | 65.12 | 67.89 | 64.10 | 67.85 | 678,606 | +2.99(+4.61%) |
Jun 27, 2017 | 66.95 | 67.15 | 64.85 | 64.87 | 515,874 | -2.52(-3.75%) |
Jun 26, 2017 | 68.36 | 68.94 | 66.30 | 67.39 | 527,625 | -0.70(-1.03%) |
Jun 23, 2017 | 69.01 | 68.09 | 632,277 | +0.53(+0.79%) | ||
Jun 22, 2017 | 69.00 | 69.27 | 66.51 | 67.56 | 717,829 | -1.49(-2.16%) |
Jun 21, 2017 | 69.10 | 69.86 | 68.65 | 69.05 | 560,584 | -0.52(-0.75%) |
Jun 20, 2017 | 71.58 | 72.27 | 68.84 | 69.57 | 689,618 | -1.96(-2.74%) |
Jun 19, 2017 | 71.49 | 72.68 | 70.80 | 71.53 | 408,351 | +0.67(+0.95%) |
Jun 16, 2017 | 70.80 | 72.46 | 70.28 | 70.86 | 596,354 | -0.24(-0.33%) |
Jun 15, 2017 | 72.15 | 72.56 | 70.46 | 71.10 | 1,032,005 | -3.11(-4.19%) |
Jun 14, 2017 | 77.34 | 77.34 | 72.83 | 74.20 | 513,651 | -2.97(-3.85%) |
Jun 13, 2017 | 77.83 | 79.48 | 76.43 | 77.17 | 475,158 | +0.11(+0.14%) |
Jun 12, 2017 | 78.26 | 78.28 | 71.64 | 77.06 | 1,453,654 | -2.50(-3.15%) |
Jun 09, 2017 | 84.24 | 85.05 | 78.05 | 79.57 | 982,593 | -4.38(-5.22%) |
Jun 08, 2017 | 81.09 | 84.03 | 80.61 | 83.95 | 453,393 | +3.04(+3.75%) |
Jun 07, 2017 | 79.48 | 81.05 | 79.18 | 80.91 | 314,080 | +1.82(+2.31%) |
Jun 06, 2017 | 78.02 | 79.89 | 77.32 | 79.09 | 239,439 | +0.65(+0.83%) |
Jun 05, 2017 | 78.42 | 79.70 | 78.24 | 78.44 | 213,181 | +0.14(+0.18%) |
Jun 02, 2017 | 77.05 | 79.05 | 77.05 | 78.30 | 338,499 | +1.27(+1.65%) |
Jun 01, 2017 | 75.89 | 77.05 | 75.48 | 77.03 | 361,333 | +1.16(+1.53%) |
May 31, 2017 | 76.53 | 76.57 | 75.06 | 75.86 | 285,192 | -0.22(-0.29%) |
May 30, 2017 | 76.39 | 76.61 | 75.34 | 76.08 | 344,398 | -0.31(-0.40%) |
May 26, 2017 | 75.38 | 76.45 | 74.94 | 76.38 | 346,630 | +0.66(+0.87%) |
May 25, 2017 | 76.96 | 77.10 | 75.38 | 75.72 | 364,032 | -0.93(-1.21%) |
May 24, 2017 | 76.41 | 76.80 | 75.64 | 76.65 | 269,727 | +0.60(+0.79%) |
May 23, 2017 | 76.74 | 76.74 | 74.73 | 76.05 | 333,008 | -0.47(-0.62%) |
May 22, 2017 | 75.40 | 76.74 | 75.12 | 76.52 | 297,247 | +1.40(+1.86%) |
May 19, 2017 | 75.67 | 76.32 | 75.02 | 75.12 | 381,156 | -0.01(-0.01%) |
May 18, 2017 | 73.38 | 75.68 | 72.29 | 75.13 | 500,226 | +1.49(+2.02%) |
May 17, 2017 | 76.90 | 77.05 | 73.62 | 73.64 | 653,854 | -4.46(-5.71%) |
May 16, 2017 | 77.90 | 78.39 | 76.98 | 78.10 | 387,246 | +0.59(+0.76%) |
May 15, 2017 | 76.62 | 78.13 | 76.55 | 77.51 | 333,414 | +1.00(+1.30%) |
May 12, 2017 | 77.31 | 77.45 | 76.25 | 76.51 | 350,944 | -1.05(-1.35%) |
May 11, 2017 | 77.09 | 77.82 | 76.34 | 77.56 | 351,680 | +0.39(+0.51%) |
May 10, 2017 | 75.15 | 77.23 | 74.74 | 77.16 | 668,601 | +2.53(+3.40%) |
May 09, 2017 | 73.71 | 75.50 | 73.70 | 74.63 | 401,645 | +0.94(+1.27%) |
May 08, 2017 | 73.46 | 74.53 | 73.36 | 73.69 | 417,825 | +0.18(+0.24%) |
May 05, 2017 | 73.41 | 73.61 | 72.02 | 73.51 | 237,183 | +0.26(+0.35%) |
May 04, 2017 | 72.44 | 73.31 | 71.74 | 73.26 | 477,506 | +0.97(+1.34%) |
May 03, 2017 | 73.01 | 73.41 | 71.59 | 72.29 | 573,122 | -0.71(-0.97%) |
May 02, 2017 | 69.92 | 73.31 | 67.22 | 73.00 | 1,080,147 | -0.03(-0.04%) |
May 01, 2017 | 73.39 | 73.69 | 70.84 | 73.03 | 968,072 | +0.26(+0.35%) |
Apr 28, 2017 | 74.04 | 74.32 | 72.65 | 72.78 | 358,701 | -1.22(-1.65%) |
Apr 27, 2017 | 72.23 | 74.68 | 72.23 | 74.00 | 626,609 | +2.50(+3.50%) |
Apr 26, 2017 | 71.23 | 71.68 | 70.08 | 71.49 | 301,072 | +0.26(+0.36%) |
Apr 25, 2017 | 71.42 | 69.54 | 71.24 | 422,802 | +1.09(+1.56%) | |
Apr 24, 2017 | 68.68 | 70.16 | 68.53 | 70.14 | 500,331 | +2.59(+3.84%) |
Apr 21, 2017 | 67.83 | 68.04 | 66.74 | 67.55 | 313,209 | -0.42(-0.62%) |
Apr 20, 2017 | 66.66 | 68.04 | 66.61 | 67.97 | 411,983 | +1.80(+2.72%) |
Apr 19, 2017 | 65.46 | 67.03 | 65.30 | 66.17 | 453,192 | +1.34(+2.06%) |
Apr 18, 2017 | 64.58 | 65.02 | 64.17 | 64.84 | 209,451 | +0.00(+0.00%) |
Apr 17, 2017 | 63.69 | 64.97 | 63.67 | 64.84 | 301,834 | +1.28(+2.02%) |
Apr 13, 2017 | 64.25 | 65.02 | 63.39 | 63.55 | 342,596 | -0.89(-1.38%) |
Apr 12, 2017 | 65.46 | 65.65 | 64.29 | 64.44 | 253,320 | -1.09(-1.67%) |
Apr 11, 2017 | 65.61 | 65.87 | 64.35 | 65.54 | 350,644 | -0.27(-0.40%) |
Apr 10, 2017 | 66.71 | 65.46 | 65.80 | 224,982 | +0.02(+0.03%) | |
Apr 07, 2017 | 65.34 | 66.03 | 65.31 | 65.78 | 280,076 | +0.05(+0.07%) |
Apr 06, 2017 | 65.75 | 66.13 | 64.58 | 65.73 | 376,453 | -0.12(-0.18%) |
Apr 05, 2017 | 66.73 | 67.66 | 65.76 | 65.85 | 375,018 | -1.01(-1.50%) |
Apr 04, 2017 | 67.08 | 67.84 | 66.34 | 66.86 | 374,690 | -0.48(-0.72%) |