Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.92 | 70.36 | 69.43 | 70.28 | 1,035,211 | +0.47(+0.67%) |
Jul 30, 2018 | 69.66 | 70.03 | 69.35 | 69.81 | 885,219 | +0.14(+0.20%) |
Jul 27, 2018 | 70.18 | 70.42 | 69.41 | 69.67 | 670,600 | -0.51(-0.73%) |
Jul 26, 2018 | 69.59 | 70.21 | 69.29 | 70.18 | 1,203,026 | +0.70(+1.01%) |
Jul 25, 2018 | 70.20 | 70.20 | 69.16 | 69.48 | 795,478 | -0.59(-0.84%) |
Jul 24, 2018 | 71.57 | 71.71 | 69.90 | 70.07 | 1,090,694 | -0.81(-1.14%) |
Jul 23, 2018 | 70.16 | 70.98 | 70.08 | 70.88 | 809,643 | +0.90(+1.29%) |
Jul 20, 2018 | 70.19 | 70.82 | 69.83 | 69.98 | 951,845 | -0.59(-0.84%) |
Jul 19, 2018 | 70.16 | 70.73 | 69.57 | 70.57 | 831,038 | -0.04(-0.06%) |
Jul 18, 2018 | 71.00 | 71.27 | 70.40 | 70.61 | 766,723 | -0.71(-1.00%) |
Jul 17, 2018 | 71.60 | 71.81 | 71.24 | 71.32 | 801,956 | -0.39(-0.54%) |
Jul 16, 2018 | 71.77 | 71.91 | 71.32 | 71.71 | 929,261 | -0.06(-0.08%) |
Jul 13, 2018 | 71.77 | 827,093 | +0.27(+0.38%) | |||
Jul 12, 2018 | 70.08 | 72.13 | 69.76 | 71.50 | 1,571,593 | +1.86(+2.67%) |
Jul 11, 2018 | 70.24 | 70.41 | 69.52 | 69.64 | 892,234 | -0.96(-1.36%) |
Jul 10, 2018 | 70.79 | 71.42 | 70.49 | 70.60 | 1,066,088 | -0.02(-0.03%) |
Jul 09, 2018 | 70.39 | 71.16 | 70.23 | 70.62 | 1,666,419 | +0.40(+0.57%) |
Jul 06, 2018 | 69.61 | 70.47 | 69.31 | 70.22 | 800,739 | +0.95(+1.37%) |
Jul 05, 2018 | 69.24 | 69.64 | 68.64 | 69.27 | 1,648,176 | +0.10(+0.14%) |
Jul 03, 2018 | 69.17 | 69.17 | 69.17 | 0 | -0.31(-0.45%) | |
Jul 02, 2018 | 69.28 | 69.67 | 68.86 | 69.48 | 1,114,818 | +0.04(+0.06%) |
Jun 29, 2018 | 70.22 | 70.47 | 69.42 | 69.44 | 1,348,395 | -0.71(-1.01%) |
Jun 28, 2018 | 70.46 | 70.46 | 68.29 | 70.15 | 1,204,497 | -0.65(-0.92%) |
Jun 27, 2018 | 71.33 | 71.82 | 70.80 | 70.80 | 715,037 | -0.71(-0.99%) |
Jun 26, 2018 | 71.40 | 71.84 | 70.89 | 71.51 | 573,663 | +0.20(+0.28%) |
Jun 25, 2018 | 71.93 | 72.03 | 70.94 | 71.31 | 2,218,927 | -0.64(-0.89%) |
Jun 22, 2018 | 72.23 | 72.75 | 71.85 | 71.95 | 2,693,718 | -0.13(-0.18%) |
Jun 21, 2018 | 72.58 | 72.64 | 71.78 | 72.08 | 1,171,452 | -0.36(-0.50%) |
Jun 20, 2018 | 73.22 | 73.22 | 72.25 | 72.44 | 1,313,444 | -0.53(-0.73%) |
Jun 19, 2018 | 72.30 | 73.21 | 72.17 | 72.97 | 1,755,605 | +0.06(+0.08%) |
Jun 18, 2018 | 73.27 | 73.44 | 72.57 | 72.91 | 2,016,757 | -0.56(-0.76%) |
Jun 15, 2018 | 73.50 | 71.04 | 73.47 | 3,351,019 | +2.43(+3.42%) | |
Jun 14, 2018 | 71.03 | 71.07 | 70.33 | 71.04 | 1,760,762 | +0.07(+0.10%) |
Jun 13, 2018 | 72.00 | 72.01 | 70.88 | 70.97 | 1,528,557 | -0.79(-1.10%) |
Jun 12, 2018 | 72.01 | 72.24 | 71.47 | 71.76 | 1,402,290 | -0.35(-0.49%) |
Jun 11, 2018 | 70.92 | 73.13 | 70.21 | 72.11 | 3,180,711 | +1.06(+1.49%) |
Jun 08, 2018 | 68.98 | 71.11 | 68.98 | 71.05 | 2,102,463 | +2.11(+3.06%) |
Jun 07, 2018 | 68.84 | 69.48 | 68.73 | 68.94 | 1,553,914 | +0.24(+0.35%) |
Jun 06, 2018 | 68.70 | 68.70 | 1,474,846 | +1.31(+1.94%) | ||
Jun 05, 2018 | 66.90 | 67.44 | 66.61 | 67.39 | 1,185,202 | +0.48(+0.72%) |
Jun 04, 2018 | 67.58 | 67.72 | 66.52 | 66.91 | 1,760,542 | -0.18(-0.27%) |
Jun 01, 2018 | 67.12 | 67.12 | 66.14 | 67.09 | 1,250,003 | +0.25(+0.37%) |
May 31, 2018 | 68.15 | 68.15 | 66.66 | 66.84 | 1,751,141 | -1.52(-2.22%) |
May 30, 2018 | 67.19 | 68.79 | 66.58 | 68.36 | 1,340,567 | +1.31(+1.95%) |
May 29, 2018 | 67.45 | 67.56 | 66.52 | 67.05 | 1,257,873 | -0.84(-1.24%) |
May 25, 2018 | 67.89 | 67.89 | 67.89 | 0 | -0.20(-0.29%) | |
May 24, 2018 | 68.53 | 68.53 | 67.81 | 68.09 | 1,266,527 | -0.44(-0.64%) |
May 23, 2018 | 67.62 | 68.64 | 67.24 | 68.53 | 1,458,760 | +0.61(+0.90%) |
May 22, 2018 | 68.03 | 68.39 | 67.84 | 67.92 | 744,964 | +0.00(+0.00%) |
May 21, 2018 | 68.36 | 68.70 | 67.83 | 67.92 | 1,012,200 | -0.20(-0.29%) |
May 18, 2018 | 67.53 | 68.28 | 67.31 | 68.12 | 1,205,670 | +0.54(+0.80%) |
May 17, 2018 | 66.69 | 68.14 | 66.57 | 67.58 | 1,012,135 | +0.75(+1.12%) |
May 16, 2018 | 66.55 | 67.18 | 66.26 | 66.83 | 1,387,601 | +0.54(+0.81%) |
May 15, 2018 | 66.27 | 66.66 | 66.08 | 66.29 | 1,214,324 | -0.31(-0.47%) |
May 14, 2018 | 66.31 | 66.81 | 66.14 | 66.60 | 905,604 | +0.59(+0.89%) |
May 11, 2018 | 65.66 | 66.69 | 65.20 | 66.01 | 1,541,906 | +0.24(+0.36%) |
May 10, 2018 | 65.21 | 66.12 | 64.97 | 65.77 | 1,196,712 | +0.97(+1.50%) |
May 09, 2018 | 64.32 | 65.11 | 64.17 | 64.80 | 1,530,815 | +0.64(+1.00%) |
May 08, 2018 | 65.96 | 65.96 | 63.90 | 64.16 | 1,966,542 | -1.86(-2.82%) |
May 07, 2018 | 66.07 | 66.53 | 64.68 | 66.02 | 2,228,012 | -0.36(-0.54%) |
May 04, 2018 | 62.99 | 68.69 | 62.26 | 66.38 | 4,010,329 | +3.08(+4.87%) |
May 03, 2018 | 63.16 | 64.11 | 62.43 | 63.30 | 2,473,540 | -0.08(-0.13%) |
May 02, 2018 | 63.06 | 64.13 | 62.86 | 63.38 | 1,523,406 | +0.26(+0.41%) |
May 01, 2018 | 62.77 | 63.34 | 61.97 | 63.12 | 1,759,507 | +0.33(+0.53%) |
Apr 30, 2018 | 63.37 | 63.68 | 62.75 | 62.79 | 1,523,960 | -0.43(-0.68%) |
Apr 27, 2018 | 62.80 | 63.63 | 62.80 | 63.22 | 1,268,279 | +0.28(+0.44%) |
Apr 26, 2018 | 63.22 | 63.27 | 62.50 | 62.94 | 965,407 | -0.36(-0.57%) |
Apr 25, 2018 | 62.53 | 63.48 | 61.92 | 63.30 | 1,450,801 | +0.45(+0.72%) |
Apr 24, 2018 | 63.47 | 64.28 | 62.62 | 62.85 | 1,323,090 | -0.24(-0.38%) |
Apr 23, 2018 | 63.39 | 63.62 | 62.50 | 63.09 | 1,266,523 | -0.66(-1.04%) |
Apr 20, 2018 | 64.11 | 64.38 | 63.45 | 63.75 | 1,159,443 | -0.37(-0.58%) |
Apr 19, 2018 | 63.96 | 64.58 | 63.66 | 64.12 | 1,450,341 | -0.04(-0.06%) |
Apr 18, 2018 | 63.22 | 64.63 | 63.17 | 64.16 | 1,285,293 | +1.08(+1.71%) |
Apr 17, 2018 | 63.34 | 63.65 | 62.94 | 63.08 | 1,449,564 | -0.09(-0.14%) |
Apr 16, 2018 | 63.31 | 63.42 | 62.32 | 63.17 | 1,286,668 | +0.27(+0.43%) |
Apr 13, 2018 | 63.17 | 63.43 | 62.62 | 62.90 | 1,172,058 | +0.03(+0.05%) |
Apr 12, 2018 | 63.41 | 63.41 | 62.64 | 62.87 | 1,125,281 | -0.09(-0.14%) |
Apr 11, 2018 | 62.64 | 63.38 | 62.52 | 62.96 | 1,246,312 | -0.22(-0.35%) |
Apr 10, 2018 | 63.39 | 63.84 | 62.78 | 63.18 | 1,644,106 | +0.41(+0.65%) |
Apr 09, 2018 | 63.19 | 63.60 | 62.74 | 62.77 | 1,457,668 | -0.26(-0.41%) |
Apr 06, 2018 | 63.55 | 63.68 | 62.45 | 63.03 | 2,011,236 | -1.16(-1.81%) |
Apr 05, 2018 | 63.83 | 64.84 | 63.68 | 64.19 | 1,790,018 | +0.52(+0.82%) |
Apr 04, 2018 | 63.40 | 63.99 | 61.72 | 63.67 | 2,450,879 | -0.68(-1.06%) |
Apr 03, 2018 | 64.13 | 64.74 | 63.38 | 64.35 | 1,317,346 | +0.56(+0.88%) |
Apr 02, 2018 | 65.96 | 66.27 | 63.32 | 63.79 | 2,434,608 | -2.15(-3.26%) |
Mar 29, 2018 | 65.94 | 65.94 | 65.94 | 0 | -0.06(-0.09%) | |
Mar 28, 2018 | 65.52 | 66.64 | 65.28 | 66.00 | 1,776,991 | +0.66(+1.01%) |
Mar 27, 2018 | 65.70 | 66.21 | 65.03 | 65.34 | 1,146,361 | -0.30(-0.46%) |
Mar 26, 2018 | 65.70 | 66.49 | 64.62 | 65.64 | 1,511,960 | +0.64(+0.98%) |
Mar 23, 2018 | 65.85 | 66.56 | 64.86 | 65.00 | 1,571,393 | -0.79(-1.20%) |
Mar 22, 2018 | 66.55 | 67.23 | 65.75 | 65.79 | 1,635,049 | -1.05(-1.57%) |
Mar 21, 2018 | 66.66 | 67.89 | 66.40 | 66.84 | 2,123,165 | +0.47(+0.71%) |
Mar 20, 2018 | 68.46 | 68.49 | 66.25 | 66.37 | 2,680,796 | -2.04(-2.98%) |
Mar 19, 2018 | 68.52 | 68.87 | 67.73 | 68.41 | 2,043,990 | -0.12(-0.18%) |
Mar 16, 2018 | 69.46 | 69.54 | 68.12 | 68.53 | 3,341,861 | -0.92(-1.32%) |
Mar 15, 2018 | 70.17 | 70.18 | 69.05 | 69.45 | 1,528,929 | -0.58(-0.83%) |
Mar 14, 2018 | 70.54 | 70.54 | 69.44 | 70.03 | 2,571,210 | -0.16(-0.23%) |
Mar 13, 2018 | 72.31 | 72.72 | 69.39 | 70.19 | 2,480,429 | -2.07(-2.86%) |
Mar 12, 2018 | 72.18 | 72.50 | 71.12 | 72.26 | 2,354,160 | -0.20(-0.28%) |
Mar 09, 2018 | 72.95 | 73.17 | 71.53 | 72.46 | 1,489,183 | -0.14(-0.19%) |
Mar 08, 2018 | 72.16 | 72.82 | 71.74 | 72.60 | 965,358 | +0.41(+0.57%) |
Mar 07, 2018 | 72.18 | 70.93 | 72.19 | 1,032,483 | +0.13(+0.18%) | |
Mar 06, 2018 | 72.25 | 72.59 | 71.48 | 72.06 | 1,141,232 | -0.13(-0.18%) |
Mar 05, 2018 | 71.53 | 72.48 | 71.11 | 72.19 | 1,224,230 | +0.28(+0.39%) |
Mar 02, 2018 | 70.23 | 72.32 | 69.60 | 71.91 | 1,462,926 | +1.46(+2.07%) |
Mar 01, 2018 | 71.88 | 72.00 | 69.45 | 70.45 | 2,449,493 | -1.57(-2.18%) |
Feb 28, 2018 | 73.71 | 73.83 | 72.01 | 72.02 | 1,245,325 | -1.65(-2.24%) |
Feb 27, 2018 | 73.27 | 74.06 | 72.85 | 73.67 | 1,042,163 | +0.17(+0.23%) |
Feb 26, 2018 | 73.27 | 73.80 | 72.54 | 73.50 | 856,156 | +0.32(+0.44%) |
Feb 23, 2018 | 72.62 | 73.36 | 71.70 | 73.18 | 1,062,572 | +1.11(+1.54%) |
Feb 22, 2018 | 71.80 | 72.07 | 1,311,657 | -0.48(-0.66%) | ||
Feb 21, 2018 | 72.88 | 74.03 | 72.53 | 72.55 | 1,085,030 | -0.22(-0.30%) |
Feb 20, 2018 | 73.27 | 74.26 | 72.34 | 72.77 | 1,364,135 | -0.88(-1.19%) |
Feb 16, 2018 | 73.65 | 73.65 | 73.65 | 0 | -0.19(-0.26%) | |
Feb 15, 2018 | 75.00 | 75.48 | 73.67 | 73.84 | 1,841,981 | -0.91(-1.22%) |
Feb 14, 2018 | 72.07 | 74.84 | 71.56 | 74.75 | 2,581,787 | +1.21(+1.65%) |
Feb 13, 2018 | 72.69 | 74.03 | 72.69 | 73.54 | 1,736,228 | +0.13(+0.18%) |
Feb 12, 2018 | 73.41 | 74.27 | 72.61 | 73.41 | 1,388,096 | +0.44(+0.60%) |
Feb 09, 2018 | 72.62 | 73.61 | 70.55 | 72.97 | 1,937,782 | +1.06(+1.47%) |
Feb 08, 2018 | 74.57 | 75.15 | 71.87 | 71.91 | 1,337,120 | -2.75(-3.68%) |
Feb 07, 2018 | 73.85 | 75.56 | 73.66 | 74.66 | 1,009,443 | +0.63(+0.85%) |
Feb 06, 2018 | 71.57 | 74.74 | 70.50 | 74.03 | 1,578,392 | +0.20(+0.27%) |
Feb 05, 2018 | 75.23 | 76.30 | 73.33 | 73.83 | 1,124,499 | -1.82(-2.41%) |
Feb 02, 2018 | 77.21 | 77.37 | 75.21 | 75.65 | 1,577,999 | -1.90(-2.45%) |
Feb 01, 2018 | 77.53 | 78.26 | 76.50 | 77.55 | 1,896,685 | -0.49(-0.63%) |
Jan 31, 2018 | 78.91 | 79.03 | 77.19 | 78.04 | 1,714,321 | -0.89(-1.13%) |
Jan 30, 2018 | 78.05 | 79.33 | 77.23 | 78.93 | 1,311,916 | -0.16(-0.20%) |
Jan 29, 2018 | 78.95 | 79.55 | 78.66 | 79.09 | 1,320,848 | -0.01(-0.01%) |
Jan 26, 2018 | 79.01 | 79.30 | 78.47 | 79.10 | 1,105,793 | +0.14(+0.18%) |
Jan 25, 2018 | 78.77 | 79.04 | 78.25 | 78.96 | 588,558 | +0.32(+0.41%) |
Jan 24, 2018 | 79.18 | 79.45 | 78.18 | 78.64 | 863,155 | -0.40(-0.51%) |
Jan 23, 2018 | 78.63 | 79.55 | 77.55 | 79.04 | 790,871 | +0.09(+0.11%) |
Jan 22, 2018 | 78.76 | 79.14 | 77.95 | 78.95 | 912,110 | +0.34(+0.43%) |
Jan 19, 2018 | 78.18 | 78.74 | 77.73 | 78.61 | 1,098,926 | +0.42(+0.54%) |
Jan 18, 2018 | 79.00 | 79.00 | 78.11 | 78.19 | 1,082,874 | -0.87(-1.10%) |
Jan 17, 2018 | 79.13 | 79.35 | 78.55 | 79.06 | 1,378,993 | -0.09(-0.11%) |
Jan 16, 2018 | 79.50 | 79.64 | 78.38 | 79.15 | 1,244,610 | +0.02(+0.03%) |
Jan 12, 2018 | 79.13 | 79.13 | 79.13 | 0 | -0.90(-1.12%) | |
Jan 11, 2018 | 78.25 | 80.60 | 78.25 | 80.03 | 2,360,604 | +1.96(+2.51%) |
Jan 10, 2018 | 77.27 | 78.12 | 76.50 | 78.07 | 1,575,601 | +0.60(+0.77%) |
Jan 09, 2018 | 75.60 | 77.52 | 75.38 | 77.47 | 1,483,349 | +1.81(+2.39%) |
Jan 08, 2018 | 75.55 | 75.81 | 74.79 | 75.66 | 1,860,797 | +0.13(+0.17%) |
Jan 05, 2018 | 75.00 | 75.60 | 74.21 | 75.53 | 1,930,361 | +0.68(+0.91%) |
Jan 04, 2018 | 74.30 | 75.14 | 73.61 | 74.85 | 2,283,799 | +1.94(+2.66%) |
Jan 03, 2018 | 72.34 | 73.03 | 71.77 | 72.91 | 1,301,125 | +0.37(+0.51%) |
Jan 02, 2018 | 72.27 | 73.12 | 71.93 | 72.54 | 1,198,768 | +0.29(+0.40%) |
Dec 29, 2017 | 72.25 | 72.25 | 72.25 | 0 | -0.11(-0.15%) | |
Dec 28, 2017 | 72.64 | 72.77 | 71.81 | 72.36 | 714,187 | +0.05(+0.07%) |
Dec 27, 2017 | 72.19 | 72.33 | 71.88 | 72.31 | 614,243 | +0.21(+0.29%) |
Dec 26, 2017 | 72.00 | 72.61 | 71.75 | 72.10 | 728,732 | +0.12(+0.17%) |
Dec 22, 2017 | 72.14 | 72.20 | 71.72 | 71.98 | 642,687 | +0.08(+0.11%) |
Dec 21, 2017 | 71.88 | 72.19 | 71.61 | 71.90 | 1,193,706 | +0.15(+0.21%) |
Dec 20, 2017 | 71.80 | 72.14 | 71.42 | 71.75 | 1,662,793 | -0.05(-0.07%) |
Dec 19, 2017 | 71.05 | 72.17 | 70.98 | 71.80 | 1,946,306 | +0.73(+1.03%) |
Dec 18, 2017 | 70.70 | 71.66 | 69.79 | 71.07 | 2,238,849 | +0.55(+0.78%) |
Dec 15, 2017 | 69.13 | 70.64 | 69.03 | 70.52 | 3,010,422 | +1.49(+2.16%) |
Dec 14, 2017 | 71.17 | 71.47 | 68.82 | 69.03 | 2,700,666 | -2.27(-3.18%) |
Dec 13, 2017 | 70.25 | 71.44 | 69.52 | 71.30 | 2,478,713 | +0.90(+1.28%) |
Dec 12, 2017 | 70.40 | 70.58 | 69.69 | 70.40 | 2,538,900 | +0.89(+1.28%) |
Dec 11, 2017 | 68.84 | 69.55 | 68.25 | 69.51 | 2,445,623 | +1.80(+2.66%) |
Dec 08, 2017 | 67.71 | 68.31 | 66.81 | 67.71 | 2,587,377 | +0.57(+0.85%) |
Dec 07, 2017 | 69.50 | 69.96 | 66.60 | 67.14 | 4,089,280 | -2.06(-2.98%) |
Dec 06, 2017 | 68.57 | 69.65 | 66.66 | 69.20 | 9,753,418 | +8.27(+13.57%) |
Dec 05, 2017 | 61.78 | 61.91 | 60.09 | 60.93 | 1,316,434 | -1.00(-1.61%) |
Dec 04, 2017 | 61.39 | 64.14 | 61.25 | 61.93 | 2,796,818 | +0.82(+1.34%) |
Dec 01, 2017 | 61.00 | 61.60 | 60.25 | 61.11 | 2,025,622 | +0.05(+0.08%) |
Nov 30, 2017 | 60.73 | 61.59 | 59.91 | 61.06 | 2,521,707 | +0.42(+0.69%) |
Nov 29, 2017 | 58.48 | 61.09 | 58.44 | 60.64 | 2,626,907 | +2.16(+3.69%) |
Nov 28, 2017 | 57.99 | 58.51 | 57.39 | 58.48 | 1,676,382 | +0.49(+0.84%) |
Nov 27, 2017 | 57.20 | 58.18 | 56.53 | 57.99 | 2,886,900 | +0.84(+1.47%) |
Nov 24, 2017 | 56.20 | 57.23 | 56.08 | 57.15 | 1,950,984 | +1.76(+3.18%) |
Nov 22, 2017 | 55.23 | 56.49 | 55.12 | 55.39 | 2,089,289 | +0.22(+0.40%) |
Nov 21, 2017 | 54.68 | 55.29 | 54.38 | 55.17 | 1,203,572 | +0.41(+0.75%) |
Nov 20, 2017 | 54.74 | 54.85 | 54.21 | 54.76 | 1,387,643 | -0.15(-0.27%) |
Nov 17, 2017 | 55.31 | 55.63 | 54.88 | 54.91 | 1,688,157 | -0.73(-1.31%) |
Nov 16, 2017 | 54.63 | 55.68 | 54.63 | 55.64 | 1,556,603 | +1.26(+2.32%) |
Nov 15, 2017 | 54.21 | 54.58 | 53.78 | 54.38 | 1,234,811 | -0.28(-0.51%) |
Nov 14, 2017 | 54.85 | 54.99 | 53.91 | 54.66 | 1,058,447 | -0.33(-0.60%) |
Nov 13, 2017 | 54.54 | 55.31 | 54.54 | 54.99 | 1,329,544 | -0.01(-0.02%) |
Nov 10, 2017 | 54.77 | 55.26 | 54.66 | 55.00 | 1,805,697 | -0.11(-0.20%) |
Nov 09, 2017 | 54.31 | 55.88 | 54.31 | 55.11 | 2,957,587 | +0.77(+1.42%) |
Nov 08, 2017 | 53.59 | 55.45 | 52.51 | 54.34 | 7,410,562 | -4.62(-7.84%) |
Nov 07, 2017 | 59.60 | 59.81 | 58.39 | 58.96 | 2,026,258 | -0.45(-0.76%) |
Nov 06, 2017 | 59.91 | 60.84 | 59.27 | 59.41 | 1,671,376 | -0.50(-0.83%) |
Nov 03, 2017 | 59.36 | 59.96 | 58.62 | 59.91 | 1,533,612 | +0.39(+0.66%) |
Nov 02, 2017 | 59.94 | 60.08 | 59.12 | 59.52 | 1,639,748 | -0.31(-0.52%) |
Nov 01, 2017 | 60.85 | 61.12 | 59.32 | 59.83 | 2,528,562 | -0.91(-1.50%) |
Oct 31, 2017 | 60.98 | 61.28 | 60.15 | 60.74 | 1,629,705 | -0.33(-0.54%) |
Oct 30, 2017 | 61.75 | 62.16 | 60.84 | 61.07 | 2,069,388 | -0.82(-1.32%) |
Oct 27, 2017 | 61.55 | 62.38 | 61.40 | 61.89 | 2,234,520 | +0.36(+0.59%) |
Oct 26, 2017 | 62.64 | 63.04 | 61.41 | 61.53 | 2,426,617 | -1.07(-1.71%) |
Oct 25, 2017 | 62.05 | 62.97 | 61.89 | 62.60 | 2,474,183 | +0.10(+0.16%) |
Oct 24, 2017 | 60.85 | 62.52 | 60.60 | 62.50 | 3,238,570 | +1.50(+2.46%) |
Oct 23, 2017 | 59.98 | 61.77 | 59.93 | 61.00 | 4,153,700 | +1.65(+2.78%) |
Oct 20, 2017 | 58.99 | 59.97 | 58.99 | 59.35 | 2,576,555 | +0.65(+1.11%) |
Oct 19, 2017 | 57.66 | 59.30 | 57.44 | 58.70 | 2,148,684 | +0.98(+1.70%) |
Oct 18, 2017 | 56.62 | 58.76 | 56.62 | 57.72 | 2,787,962 | +1.23(+2.18%) |
Oct 17, 2017 | 56.87 | 57.11 | 56.45 | 56.49 | 2,239,616 | -0.44(-0.77%) |
Oct 16, 2017 | 55.23 | 57.58 | 55.14 | 56.93 | 3,385,677 | +2.20(+4.02%) |
Oct 13, 2017 | 54.22 | 54.97 | 53.78 | 54.73 | 2,479,297 | +0.33(+0.61%) |
Oct 12, 2017 | 54.57 | 54.74 | 53.86 | 54.40 | 2,196,055 | -0.16(-0.29%) |
Oct 11, 2017 | 54.55 | 55.90 | 54.33 | 54.56 | 4,317,802 | +0.24(+0.44%) |
Oct 10, 2017 | 55.41 | 55.55 | 53.61 | 54.32 | 6,167,553 | +0.43(+0.80%) |
Oct 09, 2017 | 56.91 | 57.44 | 53.86 | 53.89 | 5,943,810 | -5.93(-9.91%) |
Oct 06, 2017 | 60.18 | 60.41 | 59.68 | 59.82 | 1,222,027 | -0.56(-0.93%) |
Oct 05, 2017 | 59.91 | 60.56 | 59.66 | 60.38 | 1,503,911 | +0.46(+0.77%) |
Oct 04, 2017 | 60.85 | 61.04 | 59.89 | 59.92 | 1,484,132 | -0.99(-1.63%) |
Oct 03, 2017 | 60.44 | 61.14 | 60.04 | 60.91 | 1,095,001 | +0.73(+1.21%) |
Oct 02, 2017 | 59.55 | 60.59 | 59.55 | 60.18 | 1,762,867 | +0.79(+1.33%) |
Sep 29, 2017 | 58.77 | 59.48 | 58.72 | 59.39 | 1,371,889 | +0.92(+1.57%) |
Sep 28, 2017 | 58.42 | 58.83 | 57.95 | 58.47 | 1,501,157 | +0.16(+0.27%) |
Sep 27, 2017 | 57.81 | 58.31 | 1,736,265 | -0.16(-0.27%) | ||
Sep 26, 2017 | 57.82 | 58.59 | 57.33 | 58.47 | 1,803,073 | +0.79(+1.37%) |
Sep 25, 2017 | 57.43 | 58.26 | 57.01 | 57.68 | 2,343,998 | +0.19(+0.33%) |
Sep 22, 2017 | 61.23 | 61.69 | 56.14 | 57.49 | 7,743,544 | -3.77(-6.15%) |
Sep 21, 2017 | 60.44 | 61.52 | 60.24 | 61.26 | 2,206,175 | +0.73(+1.21%) |
Sep 20, 2017 | 59.27 | 60.85 | 59.20 | 60.53 | 1,919,206 | +1.25(+2.11%) |
Sep 19, 2017 | 60.69 | 60.69 | 58.80 | 59.28 | 2,038,945 | -1.43(-2.36%) |
Sep 18, 2017 | 59.68 | 61.03 | 59.68 | 60.71 | 2,169,706 | +1.08(+1.81%) |
Sep 15, 2017 | 59.53 | 59.68 | 59.12 | 59.63 | 2,154,799 | -0.08(-0.13%) |
Sep 14, 2017 | 59.75 | 59.92 | 59.50 | 59.71 | 1,234,953 | -0.07(-0.12%) |
Sep 13, 2017 | 60.15 | 60.45 | 59.62 | 59.78 | 1,221,362 | -0.51(-0.85%) |
Sep 12, 2017 | 59.66 | 60.68 | 59.59 | 60.29 | 1,911,642 | +0.49(+0.82%) |
Sep 11, 2017 | 58.96 | 60.40 | 58.96 | 59.80 | 1,917,025 | +1.49(+2.56%) |
Sep 08, 2017 | 57.30 | 58.37 | 57.04 | 58.31 | 925,495 | +0.94(+1.64%) |
Sep 07, 2017 | 57.60 | 57.60 | 57.02 | 57.37 | 1,376,736 | -0.05(-0.09%) |
Sep 06, 2017 | 57.50 | 57.53 | 56.77 | 57.42 | 1,369,857 | +0.19(+0.33%) |
Sep 05, 2017 | 57.69 | 57.87 | 56.93 | 57.23 | 1,212,477 | -0.65(-1.12%) |
Sep 01, 2017 | 58.68 | 58.83 | 57.74 | 57.88 | 1,266,888 | -0.68(-1.16%) |
Aug 31, 2017 | 57.71 | 58.68 | 57.45 | 58.56 | 1,624,246 | +1.04(+1.81%) |
Aug 30, 2017 | 57.06 | 57.59 | 56.80 | 57.52 | 1,069,909 | +0.45(+0.79%) |
Aug 29, 2017 | 57.13 | 57.34 | 56.59 | 57.07 | 973,653 | -0.25(-0.44%) |
Aug 28, 2017 | 57.54 | 57.78 | 57.20 | 57.32 | 1,053,436 | +0.09(+0.16%) |
Aug 25, 2017 | 57.15 | 57.80 | 57.07 | 57.23 | 1,180,479 | +0.29(+0.51%) |
Aug 24, 2017 | 56.96 | 57.71 | 56.80 | 56.94 | 1,261,723 | +0.23(+0.41%) |
Aug 23, 2017 | 56.68 | 56.91 | 56.31 | 56.71 | 865,988 | -0.07(-0.12%) |
Aug 22, 2017 | 56.50 | 56.90 | 56.46 | 56.78 | 1,026,435 | +0.31(+0.55%) |
Aug 21, 2017 | 56.29 | 56.71 | 55.87 | 56.47 | 1,223,033 | +0.24(+0.43%) |
Aug 18, 2017 | 56.50 | 56.66 | 56.01 | 56.23 | 973,264 | -0.33(-0.58%) |
Aug 17, 2017 | 57.30 | 57.91 | 56.54 | 56.56 | 1,021,763 | -0.78(-1.36%) |
Aug 16, 2017 | 57.16 | 57.51 | 57.10 | 57.34 | 951,160 | +0.36(+0.63%) |
Aug 15, 2017 | 56.91 | 57.23 | 56.71 | 56.98 | 1,243,308 | +0.06(+0.11%) |
Aug 14, 2017 | 57.00 | 57.33 | 56.79 | 56.92 | 2,211,434 | +0.37(+0.65%) |
Aug 11, 2017 | 56.10 | 56.77 | 56.00 | 56.55 | 1,332,485 | +0.42(+0.75%) |
Aug 10, 2017 | 56.32 | 56.48 | 55.59 | 56.13 | 1,579,925 | -0.39(-0.69%) |
Aug 09, 2017 | 56.72 | 57.07 | 56.00 | 56.52 | 2,014,633 | -0.53(-0.93%) |
Aug 08, 2017 | 56.85 | 57.15 | 55.94 | 57.05 | 2,437,361 | +0.20(+0.35%) |
Aug 07, 2017 | 57.70 | 57.76 | 56.84 | 56.85 | 1,945,833 | -0.85(-1.47%) |
Aug 04, 2017 | 58.46 | 58.55 | 57.30 | 57.70 | 1,669,657 | -0.80(-1.37%) |
Aug 03, 2017 | 58.51 | 59.00 | 57.96 | 58.50 | 2,405,755 | +0.04(+0.07%) |
Aug 02, 2017 | 64.49 | 65.34 | 58.19 | 58.46 | 4,942,645 | -5.67(-8.84%) |