Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.01 | 68.58 | 65.47 | 65.51 | 238,429 | -2.37(-3.49%) |
Feb 27, 2018 | 69.48 | 69.86 | 67.80 | 67.88 | 168,729 | -1.42(-2.05%) |
Feb 26, 2018 | 69.02 | 69.53 | 68.24 | 69.30 | 377,334 | +0.55(+0.79%) |
Feb 23, 2018 | 69.12 | 69.34 | 67.63 | 68.75 | 155,931 | -0.02(-0.03%) |
Feb 22, 2018 | 68.25 | 69.21 | 67.23 | 68.77 | 184,852 | +0.85(+1.25%) |
Feb 21, 2018 | 67.93 | 69.21 | 67.13 | 67.93 | 223,936 | -0.02(-0.03%) |
Feb 20, 2018 | 68.04 | 68.80 | 67.69 | 67.95 | 190,745 | -0.58(-0.85%) |
Feb 16, 2018 | 68.53 | 68.53 | 68.53 | 0 | -0.57(-0.83%) | |
Feb 15, 2018 | 68.05 | 69.29 | 67.70 | 69.10 | 297,327 | +1.45(+2.14%) |
Feb 14, 2018 | 66.07 | 67.77 | 65.76 | 67.65 | 297,740 | +0.99(+1.48%) |
Feb 13, 2018 | 65.93 | 66.80 | 64.90 | 66.67 | 262,468 | +0.39(+0.60%) |
Feb 12, 2018 | 66.94 | 67.42 | 65.52 | 66.27 | 341,825 | -0.81(-1.21%) |
Feb 09, 2018 | 67.33 | 67.81 | 64.42 | 67.08 | 443,382 | +0.64(+0.96%) |
Feb 08, 2018 | 62.78 | 70.91 | 62.71 | 66.44 | 803,328 | +3.95(+6.32%) |
Feb 07, 2018 | 61.81 | 63.00 | 61.81 | 62.49 | 283,543 | +0.34(+0.54%) |
Feb 06, 2018 | 59.27 | 62.80 | 59.08 | 62.15 | 491,216 | +0.21(+0.33%) |
Feb 05, 2018 | 64.18 | 64.78 | 61.14 | 61.95 | 299,455 | -3.42(-5.23%) |
Feb 02, 2018 | 66.92 | 66.92 | 65.21 | 65.37 | 218,092 | -2.19(-3.24%) |
Feb 01, 2018 | 65.96 | 67.62 | 65.71 | 67.56 | 189,602 | +1.47(+2.22%) |
Jan 31, 2018 | 67.73 | 68.11 | 66.07 | 66.09 | 180,469 | -1.26(-1.87%) |
Jan 30, 2018 | 67.40 | 67.40 | 67.25 | 67.35 | 217,980 | -0.65(-0.95%) |
Jan 29, 2018 | 67.93 | 68.57 | 67.52 | 68.00 | 174,320 | -0.39(-0.56%) |
Jan 26, 2018 | 67.69 | 68.40 | 67.37 | 68.39 | 191,618 | +0.81(+1.20%) |
Jan 25, 2018 | 68.37 | 68.37 | 67.22 | 67.58 | 143,481 | -0.53(-0.77%) |
Jan 24, 2018 | 70.32 | 70.40 | 67.71 | 68.11 | 252,029 | -2.09(-2.97%) |
Jan 23, 2018 | 70.30 | 71.63 | 68.74 | 70.19 | 435,096 | -1.66(-2.32%) |
Jan 22, 2018 | 71.85 | 71.87 | 71.03 | 71.86 | 245,374 | -0.12(-0.17%) |
Jan 19, 2018 | 69.63 | 72.02 | 69.55 | 71.98 | 267,050 | +2.35(+3.38%) |
Jan 18, 2018 | 70.02 | 70.55 | 69.33 | 69.63 | 235,531 | -0.60(-0.86%) |
Jan 17, 2018 | 71.57 | 71.57 | 69.71 | 70.23 | 230,042 | -0.99(-1.39%) |
Jan 16, 2018 | 69.36 | 72.13 | 69.11 | 71.22 | 552,976 | +3.41(+5.03%) |
Jan 12, 2018 | 67.80 | 67.80 | 67.80 | 0 | +1.93(+2.93%) | |
Jan 11, 2018 | 64.76 | 65.89 | 64.46 | 65.88 | 188,498 | +1.26(+1.95%) |
Jan 10, 2018 | 65.36 | 65.69 | 64.50 | 64.62 | 140,919 | -1.07(-1.63%) |
Jan 09, 2018 | 66.14 | 66.39 | 65.66 | 65.69 | 162,750 | -0.46(-0.70%) |
Jan 08, 2018 | 66.47 | 67.17 | 65.83 | 66.15 | 95,851 | -0.54(-0.80%) |
Jan 05, 2018 | 67.19 | 67.46 | 66.40 | 66.69 | 187,396 | -0.36(-0.53%) |
Jan 04, 2018 | 65.67 | 67.26 | 65.67 | 67.04 | 315,954 | +1.73(+2.65%) |
Jan 03, 2018 | 65.45 | 65.49 | 64.98 | 65.31 | 442,172 | -0.04(-0.06%) |
Jan 02, 2018 | 65.66 | 66.25 | 65.23 | 65.35 | 443,327 | -0.10(-0.16%) |
Dec 29, 2017 | 65.45 | 65.45 | 65.45 | 0 | -0.71(-1.07%) | |
Dec 28, 2017 | 66.17 | 66.21 | 65.44 | 66.16 | 135,422 | +0.11(+0.17%) |
Dec 27, 2017 | 65.90 | 66.55 | 65.57 | 66.05 | 120,008 | +0.12(+0.19%) |
Dec 26, 2017 | 66.07 | 66.81 | 65.90 | 65.92 | 127,121 | -0.19(-0.28%) |
Dec 22, 2017 | 65.87 | 66.76 | 65.72 | 66.11 | 137,793 | +0.08(+0.11%) |
Dec 21, 2017 | 65.73 | 66.34 | 65.30 | 66.04 | 141,787 | +0.52(+0.79%) |
Dec 20, 2017 | 65.70 | 65.76 | 64.98 | 65.52 | 158,067 | +0.22(+0.33%) |
Dec 19, 2017 | 65.19 | 66.13 | 65.08 | 65.30 | 205,957 | +0.23(+0.35%) |
Dec 18, 2017 | 65.27 | 65.51 | 64.74 | 65.08 | 314,797 | +0.62(+0.96%) |
Dec 15, 2017 | 63.86 | 65.00 | 63.82 | 64.46 | 1,170,944 | +0.98(+1.54%) |
Dec 14, 2017 | 63.79 | 64.41 | 63.29 | 63.48 | 340,077 | -0.15(-0.23%) |
Dec 13, 2017 | 63.90 | 64.21 | 63.40 | 63.63 | 305,151 | -0.20(-0.31%) |
Dec 12, 2017 | 63.79 | 64.74 | 63.45 | 63.82 | 238,602 | +0.31(+0.49%) |
Dec 11, 2017 | 63.38 | 63.62 | 62.96 | 63.51 | 411,721 | +0.15(+0.24%) |
Dec 08, 2017 | 63.59 | 63.71 | 62.91 | 63.36 | 267,541 | +0.00(+0.00%) |
Dec 07, 2017 | 63.57 | 63.93 | 63.10 | 223,477 | +0.00(+0.00%) | |
Dec 06, 2017 | 64.13 | 64.24 | 63.35 | 63.52 | 146,724 | -0.66(-1.02%) |
Dec 05, 2017 | 65.34 | 65.35 | 64.07 | 64.18 | 178,726 | -1.16(-1.78%) |
Dec 04, 2017 | 65.29 | 65.87 | 64.69 | 65.34 | 481,460 | +1.09(+1.69%) |
Dec 01, 2017 | 64.69 | 64.69 | 62.55 | 64.25 | 220,619 | -0.53(-0.81%) |
Nov 30, 2017 | 65.31 | 65.31 | 64.50 | 64.78 | 176,595 | -0.12(-0.19%) |
Nov 29, 2017 | 64.72 | 65.43 | 64.52 | 64.90 | 150,975 | +0.14(+0.22%) |
Nov 28, 2017 | 62.93 | 64.83 | 62.93 | 64.76 | 219,102 | +1.89(+3.01%) |
Nov 27, 2017 | 63.11 | 63.52 | 62.83 | 62.87 | 527,373 | -0.24(-0.39%) |
Nov 24, 2017 | 63.06 | 63.34 | 62.59 | 63.11 | 115,648 | +0.24(+0.39%) |
Nov 22, 2017 | 63.18 | 63.46 | 62.62 | 62.87 | 150,172 | -0.14(-0.22%) |
Nov 21, 2017 | 62.97 | 63.45 | 62.61 | 63.01 | 198,716 | +0.47(+0.75%) |
Nov 20, 2017 | 62.84 | 63.08 | 62.29 | 62.54 | 169,331 | -0.41(-0.66%) |
Nov 17, 2017 | 61.85 | 63.12 | 61.85 | 62.95 | 313,862 | +0.67(+1.07%) |
Nov 16, 2017 | 62.05 | 62.64 | 61.44 | 62.29 | 483,640 | +0.44(+0.71%) |
Nov 15, 2017 | 61.62 | 62.35 | 61.39 | 61.84 | 498,051 | -0.28(-0.45%) |
Nov 14, 2017 | 62.29 | 63.14 | 62.05 | 62.13 | 347,471 | -0.56(-0.90%) |
Nov 13, 2017 | 62.35 | 62.92 | 62.13 | 62.69 | 637,086 | -0.22(-0.34%) |
Nov 10, 2017 | 64.75 | 65.08 | 62.53 | 62.90 | 607,850 | -2.33(-3.58%) |
Nov 09, 2017 | 65.33 | 65.94 | 63.76 | 65.24 | 758,996 | +1.28(+1.99%) |
Nov 08, 2017 | 63.45 | 64.03 | 63.22 | 63.96 | 384,948 | +0.21(+0.32%) |
Nov 07, 2017 | 64.27 | 65.06 | 63.61 | 63.76 | 398,682 | -0.68(-1.06%) |
Nov 06, 2017 | 64.19 | 64.94 | 63.91 | 64.44 | 290,701 | -0.02(-0.03%) |
Nov 03, 2017 | 65.63 | 65.84 | 63.98 | 64.46 | 266,072 | -1.46(-2.22%) |
Nov 02, 2017 | 63.75 | 65.98 | 63.75 | 65.92 | 353,639 | +2.21(+3.47%) |
Nov 01, 2017 | 65.10 | 65.34 | 63.67 | 63.71 | 376,833 | -1.33(-2.05%) |
Oct 31, 2017 | 66.89 | 66.89 | 64.98 | 65.04 | 339,723 | -0.40(-0.62%) |
Oct 30, 2017 | 65.23 | 65.76 | 64.94 | 65.44 | 288,523 | -0.17(-0.26%) |
Oct 27, 2017 | 66.09 | 66.43 | 65.30 | 65.61 | 300,085 | -0.50(-0.75%) |
Oct 26, 2017 | 65.28 | 66.40 | 64.87 | 66.11 | 384,849 | +1.27(+1.95%) |
Oct 25, 2017 | 65.35 | 65.61 | 64.11 | 64.84 | 292,751 | -0.67(-1.02%) |
Oct 24, 2017 | 64.24 | 65.62 | 64.24 | 65.51 | 250,326 | +1.53(+2.39%) |
Oct 23, 2017 | 64.24 | 64.71 | 63.96 | 63.98 | 192,424 | -0.31(-0.48%) |
Oct 20, 2017 | 64.81 | 64.88 | 64.09 | 64.29 | 166,899 | +0.04(+0.06%) |
Oct 19, 2017 | 63.04 | 64.28 | 63.04 | 64.25 | 318,571 | +0.88(+1.39%) |
Oct 18, 2017 | 63.58 | 63.83 | 63.09 | 63.37 | 265,612 | -0.24(-0.38%) |
Oct 17, 2017 | 63.76 | 63.86 | 63.25 | 63.62 | 426,413 | -0.31(-0.48%) |
Oct 16, 2017 | 64.00 | 64.82 | 63.73 | 63.93 | 374,599 | +0.20(+0.31%) |
Oct 13, 2017 | 64.23 | 64.46 | 63.64 | 63.73 | 218,647 | -0.48(-0.74%) |
Oct 12, 2017 | 64.21 | 64.56 | 63.96 | 64.21 | 207,994 | -0.12(-0.19%) |
Oct 11, 2017 | 64.27 | 64.69 | 64.00 | 64.33 | 384,909 | +0.10(+0.16%) |
Oct 10, 2017 | 64.47 | 64.47 | 63.80 | 64.23 | 201,121 | +0.18(+0.28%) |
Oct 09, 2017 | 64.26 | 65.55 | 63.53 | 64.05 | 522,036 | -0.09(-0.15%) |
Oct 06, 2017 | 63.83 | 64.57 | 63.72 | 64.14 | 333,552 | -0.02(-0.03%) |
Oct 05, 2017 | 64.35 | 64.87 | 63.97 | 64.16 | 202,556 | -0.04(-0.06%) |
Oct 04, 2017 | 64.73 | 65.29 | 64.11 | 64.20 | 298,040 | -0.60(-0.93%) |
Oct 03, 2017 | 64.71 | 65.22 | 64.66 | 64.80 | 248,964 | +0.09(+0.14%) |
Oct 02, 2017 | 64.92 | 65.17 | 64.39 | 64.70 | 416,107 | -0.15(-0.23%) |
Sep 29, 2017 | 65.01 | 65.27 | 64.74 | 64.85 | 348,198 | -0.23(-0.36%) |
Sep 28, 2017 | 64.26 | 65.22 | 64.14 | 65.09 | 235,586 | +0.75(+1.17%) |
Sep 27, 2017 | 64.04 | 64.84 | 63.49 | 64.34 | 411,504 | +0.65(+1.02%) |
Sep 26, 2017 | 64.34 | 64.34 | 63.37 | 63.69 | 446,148 | -0.29(-0.45%) |
Sep 25, 2017 | 63.87 | 64.25 | 63.30 | 63.98 | 151,674 | +0.04(+0.06%) |
Sep 22, 2017 | 63.06 | 64.07 | 63.06 | 63.94 | 212,179 | +0.79(+1.25%) |
Sep 21, 2017 | 63.28 | 63.57 | 62.63 | 63.16 | 317,582 | -0.13(-0.21%) |
Sep 20, 2017 | 63.31 | 63.79 | 63.08 | 63.29 | 380,356 | +0.19(+0.30%) |
Sep 19, 2017 | 63.24 | 63.66 | 62.29 | 63.10 | 401,171 | -0.08(-0.13%) |
Sep 18, 2017 | 64.08 | 64.34 | 63.19 | 63.19 | 314,281 | -0.75(-1.17%) |
Sep 15, 2017 | 63.87 | 64.53 | 63.86 | 63.94 | 750,433 | +0.16(+0.25%) |
Sep 14, 2017 | 63.29 | 64.11 | 63.12 | 63.78 | 274,320 | +0.54(+0.85%) |
Sep 13, 2017 | 63.17 | 63.74 | 62.72 | 63.24 | 313,355 | -0.01(-0.01%) |
Sep 12, 2017 | 62.69 | 63.59 | 62.43 | 63.25 | 212,848 | +0.79(+1.26%) |
Sep 11, 2017 | 61.71 | 63.02 | 61.41 | 62.46 | 350,359 | +1.44(+2.36%) |
Sep 08, 2017 | 60.59 | 61.44 | 59.95 | 61.02 | 344,780 | +0.26(+0.43%) |
Sep 07, 2017 | 61.33 | 61.33 | 60.13 | 60.76 | 229,716 | -0.42(-0.69%) |
Sep 06, 2017 | 61.10 | 61.34 | 60.41 | 61.18 | 310,598 | +0.40(+0.66%) |
Sep 05, 2017 | 61.04 | 61.35 | 60.42 | 60.78 | 359,912 | -0.28(-0.46%) |
Sep 01, 2017 | 60.19 | 61.16 | 59.91 | 61.06 | 223,950 | +1.11(+1.86%) |
Aug 31, 2017 | 59.53 | 60.09 | 59.06 | 59.95 | 248,562 | +0.80(+1.36%) |
Aug 30, 2017 | 59.17 | 59.52 | 58.95 | 59.14 | 230,657 | -0.01(-0.02%) |
Aug 29, 2017 | 58.95 | 59.73 | 58.82 | 59.15 | 258,850 | -0.14(-0.24%) |
Aug 28, 2017 | 59.32 | 59.66 | 58.65 | 59.29 | 380,872 | +0.36(+0.60%) |
Aug 25, 2017 | 58.87 | 59.42 | 58.28 | 58.94 | 138,908 | +0.44(+0.75%) |
Aug 24, 2017 | 58.97 | 59.02 | 58.35 | 58.50 | 119,831 | -0.24(-0.41%) |
Aug 23, 2017 | 58.26 | 58.94 | 57.96 | 58.74 | 269,749 | +0.03(+0.05%) |
Aug 22, 2017 | 57.82 | 58.77 | 57.82 | 58.71 | 176,892 | +1.24(+2.16%) |
Aug 21, 2017 | 58.00 | 58.50 | 57.35 | 57.47 | 236,391 | -0.52(-0.90%) |
Aug 18, 2017 | 58.26 | 58.86 | 57.94 | 57.99 | 242,910 | -0.76(-1.29%) |
Aug 17, 2017 | 60.12 | 61.37 | 58.74 | 58.75 | 288,280 | -0.25(-0.43%) |
Aug 16, 2017 | 59.53 | 60.31 | 58.97 | 59.00 | 194,133 | -0.36(-0.61%) |
Aug 15, 2017 | 60.57 | 60.68 | 59.36 | 59.37 | 188,106 | -1.08(-1.79%) |
Aug 14, 2017 | 59.76 | 60.63 | 59.43 | 60.45 | 251,269 | +1.15(+1.94%) |
Aug 11, 2017 | 60.42 | 60.42 | 58.27 | 59.30 | 670,616 | -1.48(-2.43%) |
Aug 10, 2017 | 66.40 | 66.42 | 59.16 | 60.78 | 826,203 | -6.89(-10.19%) |
Aug 09, 2017 | 68.06 | 68.21 | 67.08 | 67.67 | 193,619 | -0.77(-1.12%) |
Aug 08, 2017 | 68.68 | 69.53 | 68.05 | 68.44 | 251,961 | -0.37(-0.54%) |
Aug 07, 2017 | 68.91 | 67.58 | 68.81 | 256,504 | +0.65(+0.95%) | |
Aug 04, 2017 | 68.29 | 68.29 | 67.48 | 68.17 | 259,789 | +0.11(+0.17%) |
Aug 03, 2017 | 68.01 | 68.13 | 66.92 | 68.05 | 284,507 | +0.10(+0.15%) |
Aug 02, 2017 | 68.01 | 68.08 | 67.04 | 67.95 | 317,304 | -0.05(-0.07%) |
Aug 01, 2017 | 67.91 | 68.07 | 66.91 | 68.00 | 186,595 | +0.41(+0.61%) |
Jul 31, 2017 | 67.47 | 67.85 | 66.72 | 67.59 | 210,834 | +0.48(+0.71%) |
Jul 28, 2017 | 66.69 | 67.23 | 66.32 | 67.11 | 200,310 | +0.40(+0.60%) |
Jul 27, 2017 | 66.66 | 66.96 | 66.30 | 66.71 | 332,045 | +0.33(+0.49%) |
Jul 26, 2017 | 67.95 | 67.95 | 66.25 | 66.38 | 137,663 | -1.46(-2.15%) |
Jul 25, 2017 | 67.46 | 67.96 | 67.14 | 67.84 | 374,459 | +1.00(+1.50%) |
Jul 24, 2017 | 66.87 | 67.32 | 66.73 | 66.84 | 306,089 | -0.29(-0.43%) |
Jul 21, 2017 | 67.59 | 67.59 | 66.24 | 67.13 | 268,678 | -0.38(-0.57%) |
Jul 20, 2017 | 68.51 | 68.51 | 67.34 | 67.51 | 163,094 | -0.78(-1.14%) |
Jul 19, 2017 | 67.33 | 68.41 | 67.33 | 68.29 | 393,567 | +1.02(+1.52%) |
Jul 18, 2017 | 67.40 | 67.87 | 66.89 | 67.27 | 158,997 | -0.45(-0.66%) |
Jul 17, 2017 | 67.69 | 68.17 | 67.39 | 67.72 | 170,937 | +0.09(+0.14%) |
Jul 14, 2017 | 67.04 | 68.28 | 67.04 | 67.62 | 232,871 | +0.34(+0.50%) |
Jul 13, 2017 | 67.54 | 67.76 | 66.89 | 67.29 | 144,266 | -0.15(-0.22%) |
Jul 12, 2017 | 67.52 | 68.60 | 67.40 | 67.44 | 177,780 | +0.33(+0.49%) |
Jul 11, 2017 | 67.13 | 67.98 | 66.94 | 67.11 | 246,329 | -0.01(-0.01%) |
Jul 10, 2017 | 67.30 | 68.03 | 66.87 | 67.12 | 215,061 | -0.64(-0.94%) |
Jul 07, 2017 | 67.92 | 68.28 | 67.46 | 67.75 | 173,266 | -0.01(-0.01%) |
Jul 06, 2017 | 67.90 | 68.83 | 67.07 | 67.76 | 231,948 | -0.68(-1.00%) |
Jul 05, 2017 | 69.11 | 69.20 | 67.78 | 68.45 | 136,017 | -0.75(-1.08%) |
Jul 03, 2017 | 68.36 | 69.90 | 68.19 | 69.19 | 131,203 | +1.44(+2.13%) |
Jun 30, 2017 | 67.98 | 68.33 | 67.48 | 67.75 | 420,781 | +0.04(+0.06%) |
Jun 29, 2017 | 69.04 | 69.26 | 67.10 | 67.72 | 240,769 | -1.00(-1.46%) |
Jun 28, 2017 | 68.46 | 69.00 | 68.37 | 68.72 | 229,883 | +0.68(+1.00%) |
Jun 27, 2017 | 68.26 | 68.82 | 67.88 | 68.03 | 284,385 | -0.25(-0.37%) |
Jun 26, 2017 | 68.88 | 69.18 | 68.03 | 68.29 | 237,318 | -0.37(-0.54%) |
Jun 23, 2017 | 68.90 | 69.40 | 68.62 | 68.66 | 1,071,233 | -0.18(-0.26%) |
Jun 22, 2017 | 68.81 | 69.33 | 68.65 | 68.84 | 181,339 | -0.22(-0.32%) |
Jun 21, 2017 | 70.77 | 70.87 | 68.83 | 69.06 | 183,905 | -1.62(-2.29%) |
Jun 20, 2017 | 71.71 | 71.77 | 70.62 | 70.68 | 238,842 | -0.80(-1.12%) |
Jun 19, 2017 | 72.43 | 72.56 | 71.10 | 71.49 | 203,735 | -0.46(-0.64%) |
Jun 16, 2017 | 70.62 | 72.14 | 70.01 | 71.94 | 452,594 | +0.65(+0.92%) |
Jun 15, 2017 | 70.96 | 72.34 | 70.79 | 71.29 | 202,708 | -0.52(-0.73%) |
Jun 14, 2017 | 72.31 | 72.59 | 71.10 | 71.81 | 289,896 | -0.32(-0.45%) |
Jun 13, 2017 | 72.60 | 72.90 | 71.86 | 72.14 | 183,996 | -0.27(-0.37%) |
Jun 12, 2017 | 72.29 | 73.12 | 71.58 | 72.41 | 293,874 | +0.18(+0.25%) |
Jun 09, 2017 | 71.84 | 72.59 | 71.21 | 72.23 | 337,879 | +0.73(+1.02%) |
Jun 08, 2017 | 69.28 | 71.80 | 68.70 | 71.50 | 344,091 | +2.32(+3.36%) |
Jun 07, 2017 | 69.94 | 69.94 | 68.49 | 69.18 | 414,222 | -0.70(-1.00%) |
Jun 06, 2017 | 69.40 | 70.45 | 69.00 | 69.88 | 394,916 | -0.37(-0.53%) |
Jun 05, 2017 | 72.16 | 72.16 | 70.19 | 70.25 | 311,648 | -1.96(-2.71%) |
Jun 02, 2017 | 70.26 | 72.97 | 69.83 | 72.21 | 642,407 | +1.99(+2.83%) |
Jun 01, 2017 | 69.12 | 70.60 | 68.82 | 70.22 | 625,792 | +1.12(+1.62%) |
May 31, 2017 | 75.02 | 76.43 | 68.36 | 69.10 | 853,753 | -8.50(-10.95%) |
May 30, 2017 | 77.90 | 78.60 | 76.97 | 77.60 | 178,995 | -0.49(-0.63%) |
May 26, 2017 | 77.32 | 78.35 | 77.16 | 78.10 | 147,638 | +0.45(+0.58%) |
May 25, 2017 | 77.18 | 77.91 | 76.44 | 77.65 | 138,605 | +0.66(+0.86%) |
May 24, 2017 | 76.81 | 77.71 | 76.43 | 76.99 | 172,263 | +0.13(+0.17%) |
May 23, 2017 | 75.11 | 77.33 | 74.51 | 76.86 | 259,014 | +1.79(+2.39%) |
May 22, 2017 | 74.71 | 75.54 | 74.56 | 75.06 | 268,366 | +0.45(+0.60%) |
May 19, 2017 | 74.89 | 75.18 | 74.25 | 74.62 | 359,182 | +0.21(+0.29%) |
May 18, 2017 | 73.57 | 75.20 | 73.57 | 74.40 | 209,077 | +0.18(+0.24%) |
May 17, 2017 | 77.35 | 75.98 | 73.58 | 74.23 | 247,240 | -3.13(-4.04%) |
May 16, 2017 | 77.62 | 77.62 | 76.74 | 77.35 | 147,706 | -0.24(-0.31%) |
May 15, 2017 | 77.34 | 78.19 | 77.26 | 77.59 | 139,730 | +0.58(+0.75%) |
May 12, 2017 | 77.37 | 77.88 | 76.83 | 77.02 | 130,288 | -0.81(-1.04%) |
May 11, 2017 | 77.43 | 78.35 | 76.68 | 77.83 | 108,241 | -0.21(-0.27%) |
May 10, 2017 | 77.45 | 78.08 | 77.18 | 78.04 | 133,285 | +0.47(+0.60%) |
May 09, 2017 | 78.26 | 79.07 | 77.26 | 77.57 | 269,691 | -0.75(-0.95%) |
May 08, 2017 | 77.96 | 78.45 | 77.85 | 78.32 | 157,590 | -0.02(-0.02%) |
May 05, 2017 | 77.07 | 78.36 | 75.39 | 78.34 | 161,723 | +1.25(+1.62%) |
May 04, 2017 | 77.19 | 77.40 | 76.68 | 77.09 | 121,895 | +0.30(+0.39%) |
May 03, 2017 | 76.31 | 76.89 | 75.96 | 76.79 | 161,199 | -0.17(-0.22%) |
May 02, 2017 | 77.49 | 77.95 | 76.85 | 76.96 | 204,458 | -0.58(-0.75%) |
May 01, 2017 | 77.67 | 77.77 | 76.59 | 77.54 | 246,628 | -0.01(-0.01%) |
Apr 28, 2017 | 78.27 | 78.42 | 77.51 | 77.55 | 269,285 | -0.76(-0.97%) |
Apr 27, 2017 | 78.19 | 79.00 | 77.89 | 78.30 | 176,303 | +0.19(+0.24%) |
Apr 26, 2017 | 77.31 | 78.87 | 77.22 | 78.12 | 338,381 | +0.86(+1.11%) |
Apr 25, 2017 | 76.18 | 77.98 | 75.58 | 77.26 | 273,329 | +1.68(+2.22%) |
Apr 24, 2017 | 74.60 | 75.81 | 74.28 | 75.58 | 217,034 | +2.44(+3.33%) |
Apr 21, 2017 | 73.82 | 73.82 | 72.71 | 73.14 | 275,869 | -0.52(-0.71%) |
Apr 20, 2017 | 73.34 | 74.13 | 72.97 | 73.67 | 634,355 | +0.82(+1.13%) |
Apr 19, 2017 | 72.73 | 73.51 | 72.61 | 72.84 | 428,595 | +0.44(+0.61%) |
Apr 18, 2017 | 71.83 | 72.89 | 71.74 | 72.41 | 258,697 | +0.20(+0.27%) |
Apr 17, 2017 | 70.93 | 72.29 | 70.68 | 72.21 | 138,087 | +1.38(+1.95%) |
Apr 13, 2017 | 71.45 | 71.82 | 70.31 | 70.83 | 243,137 | -0.72(-1.00%) |
Apr 12, 2017 | 72.14 | 72.21 | 70.95 | 71.55 | 253,614 | -0.79(-1.10%) |
Apr 11, 2017 | 71.87 | 72.54 | 71.49 | 72.34 | 268,699 | +0.11(+0.16%) |
Apr 10, 2017 | 72.41 | 73.37 | 71.96 | 72.23 | 140,628 | -0.23(-0.32%) |
Apr 07, 2017 | 71.88 | 72.90 | 71.86 | 72.46 | 133,243 | +0.06(+0.08%) |
Apr 06, 2017 | 72.11 | 72.55 | 71.53 | 72.41 | 352,115 | +0.49(+0.69%) |
Apr 05, 2017 | 73.81 | 74.34 | 71.88 | 71.91 | 233,922 | -1.28(-1.75%) |
Apr 04, 2017 | 72.51 | 73.19 | 72.44 | 73.19 | 236,025 | +0.63(+0.87%) |
Apr 03, 2017 | 73.69 | 73.87 | 71.82 | 72.56 | 287,291 | -1.10(-1.49%) |
Mar 31, 2017 | 73.67 | 74.20 | 73.43 | 73.66 | 409,317 | -0.16(-0.21%) |
Mar 30, 2017 | 72.83 | 73.98 | 72.83 | 73.81 | 239,370 | +0.90(+1.23%) |
Mar 29, 2017 | 72.44 | 73.12 | 72.29 | 72.92 | 117,045 | +0.14(+0.19%) |
Mar 28, 2017 | 71.34 | 73.17 | 71.12 | 72.78 | 474,603 | +1.29(+1.80%) |
Mar 27, 2017 | 70.04 | 71.68 | 69.61 | 71.49 | 192,907 | +0.35(+0.49%) |
Mar 24, 2017 | 70.75 | 71.80 | 70.73 | 71.15 | 524,453 | +0.54(+0.77%) |
Mar 23, 2017 | 69.74 | 71.00 | 69.23 | 70.60 | 271,962 | +0.75(+1.07%) |
Mar 22, 2017 | 69.70 | 70.00 | 69.03 | 69.86 | 292,141 | +0.13(+0.19%) |
Mar 21, 2017 | 71.58 | 71.58 | 69.27 | 69.73 | 383,314 | -1.32(-1.85%) |
Mar 20, 2017 | 72.31 | 72.31 | 70.69 | 71.04 | 280,012 | -1.50(-2.07%) |
Mar 17, 2017 | 73.39 | 74.82 | 72.51 | 72.55 | 787,004 | +0.52(+0.73%) |
Mar 16, 2017 | 71.58 | 72.31 | 71.35 | 72.02 | 295,294 | +0.64(+0.90%) |
Mar 15, 2017 | 71.44 | 72.36 | 71.16 | 71.38 | 685,650 | +0.71(+1.01%) |
Mar 14, 2017 | 70.65 | 70.76 | 69.57 | 70.67 | 219,775 | -0.37(-0.52%) |
Mar 13, 2017 | 70.67 | 71.52 | 70.54 | 71.04 | 217,445 | +0.20(+0.28%) |
Mar 10, 2017 | 71.62 | 71.88 | 70.49 | 70.84 | 200,069 | +0.09(+0.13%) |
Mar 09, 2017 | 72.11 | 72.42 | 70.60 | 70.75 | 138,900 | -1.32(-1.83%) |
Mar 08, 2017 | 72.61 | 73.07 | 72.03 | 72.07 | 147,871 | -0.11(-0.15%) |
Mar 07, 2017 | 72.57 | 72.99 | 71.99 | 72.18 | 139,150 | -0.63(-0.87%) |
Mar 06, 2017 | 73.24 | 73.24 | 72.52 | 72.82 | 141,476 | -1.25(-1.68%) |
Mar 03, 2017 | 73.65 | 74.40 | 73.59 | 74.06 | 219,253 | +0.79(+1.08%) |
Mar 02, 2017 | 74.32 | 74.36 | 73.11 | 73.27 | 226,007 | -0.86(-1.16%) |