Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.56 | 66.56 | 64.16 | 64.26 | 164,854 | -2.12(-3.19%) |
Apr 27, 2018 | 67.42 | 67.42 | 66.28 | 66.38 | 145,503 | -0.86(-1.28%) |
Apr 26, 2018 | 66.99 | 67.83 | 65.81 | 67.24 | 190,934 | +1.67(+2.55%) |
Apr 25, 2018 | 66.16 | 66.61 | 65.26 | 65.57 | 157,913 | -0.67(-1.01%) |
Apr 24, 2018 | 66.63 | 67.26 | 65.53 | 66.24 | 123,889 | +0.04(+0.06%) |
Apr 23, 2018 | 66.48 | 67.77 | 66.10 | 66.20 | 188,438 | -0.18(-0.27%) |
Apr 20, 2018 | 67.04 | 67.41 | 64.07 | 66.38 | 127,587 | -0.89(-1.32%) |
Apr 19, 2018 | 68.76 | 70.17 | 67.06 | 67.27 | 147,001 | -1.52(-2.21%) |
Apr 18, 2018 | 69.97 | 70.35 | 68.68 | 68.79 | 131,406 | -1.17(-1.67%) |
Apr 17, 2018 | 69.73 | 70.45 | 69.11 | 69.96 | 160,135 | +0.53(+0.76%) |
Apr 16, 2018 | 69.47 | 69.52 | 68.30 | 69.43 | 182,710 | +0.24(+0.35%) |
Apr 13, 2018 | 69.81 | 70.80 | 69.16 | 69.19 | 132,756 | -0.29(-0.42%) |
Apr 12, 2018 | 69.37 | 69.88 | 69.10 | 69.48 | 185,769 | +0.37(+0.54%) |
Apr 11, 2018 | 68.50 | 69.43 | 68.35 | 69.11 | 211,814 | +0.53(+0.77%) |
Apr 10, 2018 | 68.43 | 68.79 | 67.38 | 68.58 | 136,402 | +0.99(+1.46%) |
Apr 09, 2018 | 67.58 | 67.93 | 66.18 | 67.59 | 175,176 | +0.20(+0.30%) |
Apr 06, 2018 | 67.50 | 69.04 | 66.90 | 67.39 | 140,068 | -0.65(-0.96%) |
Apr 05, 2018 | 67.88 | 68.94 | 66.98 | 68.04 | 132,717 | +0.49(+0.73%) |
Apr 04, 2018 | 65.23 | 67.76 | 65.23 | 67.55 | 137,449 | +1.48(+2.24%) |
Apr 03, 2018 | 65.12 | 66.33 | 64.91 | 66.07 | 105,804 | +1.23(+1.90%) |
Apr 02, 2018 | 66.02 | 66.02 | 64.56 | 64.84 | 167,025 | -1.37(-2.07%) |
Mar 29, 2018 | 66.21 | 66.21 | 66.21 | 0 | +0.79(+1.21%) | |
Mar 28, 2018 | 64.08 | 65.60 | 63.51 | 65.42 | 223,062 | +1.30(+2.03%) |
Mar 27, 2018 | 65.18 | 65.56 | 63.57 | 64.12 | 212,931 | -0.88(-1.35%) |
Mar 26, 2018 | 65.29 | 65.84 | 61.42 | 65.00 | 178,010 | +0.98(+1.53%) |
Mar 23, 2018 | 65.75 | 69.36 | 63.98 | 64.02 | 246,788 | -1.42(-2.17%) |
Mar 22, 2018 | 68.00 | 68.52 | 65.40 | 65.44 | 309,488 | -3.18(-4.63%) |
Mar 21, 2018 | 68.74 | 69.52 | 68.56 | 68.62 | 114,119 | -0.06(-0.09%) |
Mar 20, 2018 | 69.14 | 69.36 | 68.08 | 68.68 | 179,035 | -0.44(-0.64%) |
Mar 19, 2018 | 70.34 | 70.34 | 67.76 | 69.12 | 255,361 | -1.54(-2.18%) |
Mar 16, 2018 | 68.85 | 70.76 | 68.75 | 70.66 | 474,208 | +1.80(+2.61%) |
Mar 15, 2018 | 68.75 | 70.72 | 67.75 | 68.86 | 359,006 | +0.18(+0.26%) |
Mar 14, 2018 | 69.91 | 69.91 | 68.23 | 68.68 | 273,397 | -0.79(-1.14%) |
Mar 13, 2018 | 69.94 | 70.15 | 68.12 | 69.47 | 273,010 | -0.16(-0.23%) |
Mar 12, 2018 | 71.57 | 71.99 | 68.02 | 69.63 | 355,041 | -2.91(-4.01%) |
Mar 09, 2018 | 72.74 | 73.08 | 71.84 | 72.54 | 120,853 | +0.03(+0.04%) |
Mar 08, 2018 | 72.86 | 73.04 | 71.37 | 72.51 | 181,391 | -0.04(-0.06%) |
Mar 07, 2018 | 71.76 | 73.01 | 71.30 | 72.55 | 204,128 | +0.46(+0.64%) |
Mar 06, 2018 | 71.20 | 72.15 | 70.28 | 72.09 | 171,632 | +1.30(+1.84%) |
Mar 05, 2018 | 69.57 | 71.09 | 69.16 | 70.79 | 185,924 | +0.95(+1.36%) |
Mar 02, 2018 | 67.23 | 70.35 | 67.01 | 69.84 | 197,462 | +1.61(+2.36%) |
Mar 01, 2018 | 68.97 | 69.51 | 67.33 | 68.23 | 343,195 | -0.77(-1.12%) |
Feb 28, 2018 | 71.13 | 72.57 | 68.73 | 69.00 | 351,959 | -2.09(-2.94%) |
Feb 27, 2018 | 74.07 | 74.16 | 70.73 | 71.09 | 202,064 | -2.05(-2.80%) |
Feb 26, 2018 | 74.41 | 77.35 | 70.04 | 73.14 | 320,883 | -0.31(-0.42%) |
Feb 23, 2018 | 72.87 | 74.78 | 71.96 | 73.45 | 140,932 | +1.04(+1.44%) |
Feb 22, 2018 | 75.93 | 75.93 | 72.26 | 72.41 | 195,694 | -2.98(-3.95%) |
Feb 21, 2018 | 77.00 | 77.77 | 73.42 | 75.39 | 288,130 | -1.93(-2.50%) |
Feb 20, 2018 | 75.66 | 78.01 | 75.20 | 77.32 | 357,736 | +0.96(+1.26%) |
Feb 16, 2018 | 76.36 | 76.36 | 76.36 | 0 | +1.41(+1.88%) | |
Feb 15, 2018 | 75.98 | 75.00 | 74.95 | 233,099 | +0.15(+0.20%) | |
Feb 14, 2018 | 72.42 | 75.48 | 72.42 | 74.80 | 315,278 | +1.74(+2.38%) |
Feb 13, 2018 | 70.88 | 73.08 | 70.88 | 73.06 | 270,787 | +1.70(+2.38%) |
Feb 12, 2018 | 70.36 | 71.84 | 69.45 | 71.36 | 191,277 | +1.13(+1.61%) |
Feb 09, 2018 | 72.23 | 72.80 | 68.93 | 70.23 | 185,377 | -1.51(-2.10%) |
Feb 08, 2018 | 72.62 | 72.87 | 71.68 | 71.74 | 152,618 | -0.89(-1.23%) |
Feb 07, 2018 | 72.10 | 73.26 | 72.10 | 72.63 | 107,793 | +0.46(+0.64%) |
Feb 06, 2018 | 70.17 | 72.33 | 69.18 | 72.17 | 224,537 | -0.19(-0.26%) |
Feb 05, 2018 | 73.84 | 74.49 | 71.78 | 72.36 | 101,843 | -1.77(-2.39%) |
Feb 02, 2018 | 75.39 | 75.84 | 74.02 | 74.13 | 173,532 | -1.47(-1.94%) |
Feb 01, 2018 | 75.28 | 75.98 | 74.72 | 75.60 | 225,274 | +0.16(+0.21%) |
Jan 31, 2018 | 74.35 | 75.75 | 73.39 | 75.44 | 404,015 | +1.22(+1.64%) |
Jan 30, 2018 | 74.30 | 74.30 | 74.18 | 74.22 | 150,411 | -0.57(-0.76%) |
Jan 29, 2018 | 75.06 | 75.45 | 74.59 | 74.79 | 119,676 | -0.47(-0.62%) |
Jan 26, 2018 | 74.90 | 75.28 | 74.07 | 75.26 | 82,160 | +0.62(+0.83%) |
Jan 25, 2018 | 75.01 | 75.01 | 72.97 | 74.64 | 177,549 | -0.11(-0.15%) |
Jan 24, 2018 | 73.54 | 75.00 | 73.15 | 74.75 | 167,522 | +1.24(+1.69%) |
Jan 23, 2018 | 75.03 | 75.03 | 73.48 | 73.51 | 207,197 | -1.60(-2.13%) |
Jan 22, 2018 | 73.76 | 75.35 | 73.27 | 75.11 | 239,926 | +1.51(+2.05%) |
Jan 19, 2018 | 72.38 | 73.66 | 71.33 | 73.60 | 216,668 | +1.16(+1.60%) |
Jan 18, 2018 | 72.59 | 72.82 | 72.25 | 72.44 | 174,216 | -0.11(-0.15%) |
Jan 17, 2018 | 72.07 | 72.70 | 71.44 | 72.55 | 250,960 | +0.71(+0.99%) |
Jan 16, 2018 | 72.34 | 72.87 | 71.58 | 71.84 | 342,336 | +0.10(+0.14%) |
Jan 12, 2018 | 71.74 | 71.74 | 71.74 | 0 | +0.76(+1.07%) | |
Jan 11, 2018 | 70.00 | 71.03 | 69.37 | 70.98 | 136,246 | +1.31(+1.88%) |
Jan 10, 2018 | 69.77 | 68.19 | 69.67 | 137,552 | +0.64(+0.93%) | |
Jan 09, 2018 | 70.32 | 70.32 | 68.62 | 69.03 | 372,932 | -1.27(-1.81%) |
Jan 08, 2018 | 71.66 | 71.66 | 70.06 | 70.30 | 262,932 | -1.09(-1.53%) |
Jan 05, 2018 | 70.78 | 71.44 | 70.00 | 71.39 | 372,358 | +1.06(+1.51%) |
Jan 04, 2018 | 69.26 | 70.43 | 68.27 | 70.33 | 508,212 | +1.22(+1.77%) |
Jan 03, 2018 | 67.40 | 69.41 | 65.65 | 69.11 | 691,471 | +6.73(+10.79%) |
Jan 02, 2018 | 61.57 | 62.81 | 61.47 | 62.38 | 243,456 | +1.24(+2.03%) |
Dec 29, 2017 | 61.14 | 61.14 | 61.14 | 0 | -1.84(-2.92%) | |
Dec 28, 2017 | 62.38 | 63.03 | 61.39 | 62.98 | 163,644 | +0.77(+1.24%) |
Dec 27, 2017 | 62.03 | 63.60 | 61.86 | 62.21 | 126,169 | +0.17(+0.27%) |
Dec 26, 2017 | 61.57 | 62.60 | 61.57 | 62.04 | 172,017 | +0.46(+0.75%) |
Dec 22, 2017 | 63.27 | 63.61 | 61.55 | 61.58 | 159,498 | -1.62(-2.56%) |
Dec 21, 2017 | 62.89 | 63.61 | 62.77 | 63.20 | 407,351 | +0.52(+0.83%) |
Dec 20, 2017 | 62.76 | 64.00 | 62.36 | 62.68 | 309,821 | -0.01(-0.02%) |
Dec 19, 2017 | 62.98 | 64.12 | 62.59 | 62.69 | 626,291 | -0.29(-0.46%) |
Dec 18, 2017 | 62.82 | 63.91 | 62.82 | 62.98 | 337,916 | +0.47(+0.75%) |
Dec 15, 2017 | 61.72 | 63.50 | 61.72 | 62.51 | 815,796 | +0.82(+1.33%) |
Dec 14, 2017 | 63.08 | 63.25 | 61.32 | 61.69 | 284,089 | -1.38(-2.19%) |
Dec 13, 2017 | 63.71 | 63.71 | 62.91 | 63.07 | 171,746 | -0.65(-1.02%) |
Dec 12, 2017 | 63.83 | 64.51 | 63.64 | 63.72 | 133,591 | +0.05(+0.08%) |
Dec 11, 2017 | 65.29 | 65.29 | 63.34 | 63.67 | 239,176 | -1.89(-2.88%) |
Dec 08, 2017 | 65.23 | 66.06 | 64.97 | 65.56 | 225,993 | +0.64(+0.99%) |
Dec 07, 2017 | 66.03 | 66.38 | 64.79 | 64.92 | 214,068 | -1.27(-1.92%) |
Dec 06, 2017 | 65.88 | 66.75 | 65.30 | 66.19 | 153,799 | -0.17(-0.26%) |
Dec 05, 2017 | 67.37 | 67.90 | 66.18 | 66.36 | 129,606 | -1.09(-1.62%) |
Dec 04, 2017 | 67.46 | 67.88 | 67.17 | 67.45 | 337,432 | +0.35(+0.52%) |
Dec 01, 2017 | 68.11 | 68.50 | 66.63 | 67.10 | 392,808 | -1.21(-1.77%) |
Nov 30, 2017 | 70.29 | 70.33 | 68.23 | 68.31 | 356,125 | -1.69(-2.41%) |
Nov 29, 2017 | 68.86 | 70.78 | 68.36 | 70.00 | 198,022 | +1.13(+1.64%) |
Nov 28, 2017 | 67.72 | 68.91 | 65.43 | 68.87 | 110,678 | +1.23(+1.82%) |
Nov 27, 2017 | 68.57 | 68.91 | 67.54 | 67.64 | 106,990 | -0.77(-1.13%) |
Nov 24, 2017 | 68.92 | 68.92 | 68.06 | 68.41 | 61,508 | -0.43(-0.62%) |
Nov 22, 2017 | 69.87 | 70.75 | 68.57 | 68.84 | 85,107 | -1.02(-1.46%) |
Nov 21, 2017 | 69.77 | 70.56 | 69.34 | 69.86 | 182,949 | +0.49(+0.71%) |
Nov 20, 2017 | 67.83 | 69.42 | 67.83 | 69.37 | 123,654 | +1.60(+2.36%) |
Nov 17, 2017 | 66.56 | 67.99 | 66.56 | 67.77 | 230,003 | +0.84(+1.26%) |
Nov 16, 2017 | 65.73 | 66.99 | 65.44 | 66.93 | 164,189 | +1.29(+1.97%) |
Nov 15, 2017 | 66.53 | 66.57 | 65.41 | 65.64 | 159,791 | -1.37(-2.04%) |
Nov 14, 2017 | 66.29 | 67.29 | 65.91 | 67.01 | 225,196 | +0.33(+0.49%) |
Nov 13, 2017 | 66.22 | 67.54 | 65.80 | 66.68 | 157,463 | +0.07(+0.11%) |
Nov 10, 2017 | 64.73 | 67.11 | 64.73 | 66.61 | 218,040 | +0.17(+0.26%) |
Nov 09, 2017 | 66.25 | 67.03 | 65.17 | 66.44 | 169,974 | -0.39(-0.58%) |
Nov 08, 2017 | 67.95 | 68.23 | 66.25 | 66.83 | 166,815 | -0.68(-1.01%) |
Nov 07, 2017 | 68.34 | 69.12 | 67.26 | 67.51 | 161,381 | -0.60(-0.88%) |
Nov 06, 2017 | 68.32 | 69.28 | 67.30 | 68.11 | 114,338 | -0.70(-1.02%) |
Nov 03, 2017 | 69.78 | 70.76 | 68.75 | 68.81 | 131,971 | -0.63(-0.91%) |
Nov 02, 2017 | 68.71 | 69.72 | 67.82 | 69.44 | 162,681 | +0.52(+0.75%) |
Nov 01, 2017 | 69.39 | 70.37 | 68.08 | 68.92 | 173,867 | -0.19(-0.27%) |
Oct 31, 2017 | 67.79 | 69.37 | 67.50 | 69.11 | 296,180 | +1.23(+1.81%) |
Oct 30, 2017 | 67.77 | 68.11 | 66.52 | 67.88 | 186,910 | -0.38(-0.56%) |
Oct 27, 2017 | 69.14 | 69.14 | 64.76 | 68.26 | 360,628 | -2.75(-3.87%) |
Oct 26, 2017 | 71.70 | 71.70 | 70.78 | 71.01 | 164,184 | -0.60(-0.84%) |
Oct 25, 2017 | 71.93 | 71.93 | 70.72 | 71.61 | 106,545 | -0.37(-0.51%) |
Oct 24, 2017 | 71.12 | 72.50 | 70.11 | 71.98 | 122,669 | +0.89(+1.25%) |
Oct 23, 2017 | 71.64 | 72.73 | 70.77 | 71.09 | 203,710 | -0.61(-0.85%) |
Oct 20, 2017 | 72.74 | 72.96 | 71.67 | 71.70 | 183,331 | -0.28(-0.39%) |
Oct 19, 2017 | 71.63 | 72.76 | 70.70 | 71.98 | 153,203 | -0.31(-0.43%) |
Oct 18, 2017 | 71.50 | 72.66 | 70.88 | 72.29 | 117,231 | +0.90(+1.26%) |
Oct 17, 2017 | 70.84 | 71.45 | 69.71 | 71.39 | 126,211 | +0.42(+0.59%) |
Oct 16, 2017 | 69.79 | 71.51 | 69.40 | 70.97 | 131,646 | +1.37(+1.97%) |
Oct 13, 2017 | 69.39 | 70.49 | 69.02 | 69.60 | 198,070 | +0.23(+0.33%) |
Oct 12, 2017 | 69.31 | 69.78 | 68.24 | 69.37 | 123,232 | -0.36(-0.52%) |
Oct 11, 2017 | 70.67 | 70.75 | 69.59 | 69.73 | 196,262 | -1.33(-1.87%) |
Oct 10, 2017 | 73.40 | 73.43 | 70.87 | 71.06 | 127,008 | -1.92(-2.63%) |
Oct 09, 2017 | 73.03 | 73.39 | 72.47 | 72.98 | 204,833 | -0.06(-0.08%) |
Oct 06, 2017 | 73.47 | 74.17 | 72.75 | 73.04 | 94,666 | -0.83(-1.12%) |
Oct 05, 2017 | 74.00 | 74.22 | 73.35 | 73.87 | 194,732 | +0.01(+0.01%) |
Oct 04, 2017 | 73.44 | 73.99 | 73.20 | 73.86 | 91,183 | -0.02(-0.03%) |
Oct 03, 2017 | 73.30 | 73.96 | 72.47 | 73.88 | 114,082 | +1.01(+1.39%) |
Oct 02, 2017 | 71.86 | 72.94 | 70.90 | 72.87 | 113,753 | +1.25(+1.75%) |
Sep 29, 2017 | 71.45 | 72.33 | 71.15 | 71.62 | 132,816 | +0.05(+0.07%) |
Sep 28, 2017 | 71.35 | 71.65 | 70.60 | 71.57 | 77,323 | -0.01(-0.01%) |
Sep 27, 2017 | 71.61 | 72.18 | 70.30 | 71.58 | 171,412 | +0.43(+0.60%) |
Sep 26, 2017 | 70.23 | 71.53 | 69.95 | 71.15 | 87,747 | +0.94(+1.34%) |
Sep 25, 2017 | 69.61 | 70.42 | 69.15 | 70.21 | 75,735 | +0.79(+1.14%) |
Sep 22, 2017 | 69.60 | 69.89 | 68.80 | 69.42 | 80,991 | -0.03(-0.04%) |
Sep 21, 2017 | 69.56 | 69.67 | 68.92 | 69.45 | 64,212 | -0.29(-0.42%) |
Sep 20, 2017 | 68.58 | 70.00 | 68.35 | 69.74 | 69,724 | +0.98(+1.43%) |
Sep 19, 2017 | 68.76 | 69.29 | 68.36 | 68.76 | 133,379 | +0.48(+0.70%) |
Sep 18, 2017 | 68.40 | 68.95 | 67.84 | 68.28 | 126,591 | +0.33(+0.49%) |
Sep 15, 2017 | 68.51 | 68.58 | 66.15 | 67.95 | 230,932 | -0.45(-0.66%) |
Sep 14, 2017 | 69.27 | 72.38 | 68.11 | 68.40 | 167,366 | -0.75(-1.08%) |
Sep 13, 2017 | 68.26 | 69.43 | 68.12 | 69.15 | 84,974 | +0.57(+0.83%) |
Sep 12, 2017 | 68.06 | 68.73 | 67.54 | 68.58 | 75,460 | +0.64(+0.94%) |
Sep 11, 2017 | 68.23 | 68.53 | 67.34 | 67.94 | 79,284 | +0.20(+0.30%) |
Sep 08, 2017 | 68.00 | 68.60 | 65.02 | 67.74 | 168,795 | -0.31(-0.46%) |
Sep 07, 2017 | 68.15 | 68.30 | 66.95 | 68.05 | 132,008 | +0.08(+0.12%) |
Sep 06, 2017 | 67.66 | 69.11 | 66.01 | 67.97 | 200,355 | +0.88(+1.31%) |
Sep 05, 2017 | 67.47 | 69.06 | 64.79 | 67.09 | 111,252 | -0.60(-0.89%) |
Sep 01, 2017 | 66.49 | 68.03 | 66.49 | 67.69 | 84,860 | +1.27(+1.91%) |
Aug 31, 2017 | 66.41 | 67.30 | 66.29 | 66.42 | 115,308 | +0.20(+0.30%) |
Aug 30, 2017 | 65.30 | 66.75 | 65.30 | 66.22 | 170,552 | +1.00(+1.53%) |
Aug 29, 2017 | 65.10 | 65.71 | 64.90 | 65.22 | 149,066 | -0.30(-0.46%) |
Aug 28, 2017 | 64.54 | 65.58 | 64.10 | 65.52 | 175,439 | +1.13(+1.75%) |
Aug 25, 2017 | 64.12 | 64.88 | 64.12 | 64.39 | 155,772 | +0.43(+0.67%) |
Aug 24, 2017 | 64.92 | 65.31 | 63.89 | 63.96 | 185,153 | -0.80(-1.24%) |
Aug 23, 2017 | 64.72 | 65.73 | 64.36 | 64.76 | 179,251 | -0.35(-0.54%) |
Aug 22, 2017 | 66.16 | 66.47 | 64.86 | 65.11 | 114,677 | -1.18(-1.78%) |
Aug 21, 2017 | 64.61 | 66.73 | 64.18 | 66.29 | 225,842 | +1.32(+2.03%) |
Aug 18, 2017 | 65.30 | 65.84 | 62.64 | 64.97 | 338,713 | -0.86(-1.31%) |
Aug 17, 2017 | 65.29 | 66.69 | 64.03 | 65.83 | 293,975 | +0.23(+0.35%) |
Aug 16, 2017 | 68.91 | 68.91 | 63.90 | 65.60 | 1,016,977 | -3.36(-4.87%) |
Aug 15, 2017 | 75.33 | 75.33 | 68.93 | 68.96 | 311,164 | -6.53(-8.65%) |
Aug 14, 2017 | 74.75 | 75.51 | 74.11 | 75.49 | 87,131 | +1.32(+1.78%) |
Aug 11, 2017 | 74.45 | 74.56 | 73.66 | 74.17 | 77,557 | +0.15(+0.20%) |
Aug 10, 2017 | 74.80 | 74.82 | 73.37 | 74.02 | 117,962 | -1.02(-1.36%) |
Aug 09, 2017 | 75.73 | 76.43 | 74.73 | 75.04 | 188,343 | -1.29(-1.69%) |
Aug 08, 2017 | 75.66 | 76.99 | 74.59 | 76.33 | 168,181 | +0.50(+0.66%) |
Aug 07, 2017 | 75.20 | 75.90 | 72.31 | 75.83 | 133,042 | +0.55(+0.73%) |
Aug 04, 2017 | 73.69 | 75.42 | 72.75 | 75.28 | 125,654 | +2.01(+2.74%) |
Aug 03, 2017 | 74.30 | 74.96 | 73.19 | 73.27 | 148,696 | -1.00(-1.34%) |
Aug 02, 2017 | 74.50 | 76.45 | 73.08 | 74.27 | 234,481 | -0.81(-1.09%) |
Aug 01, 2017 | 77.93 | 83.44 | 74.52 | 75.08 | 288,178 | -3.00(-3.84%) |
Jul 31, 2017 | 78.14 | 78.20 | 76.76 | 78.08 | 114,226 | +0.14(+0.18%) |
Jul 28, 2017 | 77.79 | 78.27 | 77.16 | 77.94 | 76,106 | -0.27(-0.35%) |
Jul 27, 2017 | 78.67 | 79.03 | 77.70 | 78.21 | 101,772 | -0.18(-0.23%) |
Jul 26, 2017 | 77.85 | 78.97 | 77.49 | 78.39 | 87,493 | +0.86(+1.11%) |
Jul 25, 2017 | 77.12 | 77.86 | 76.31 | 77.53 | 101,862 | +0.73(+0.95%) |
Jul 24, 2017 | 77.11 | 77.95 | 76.60 | 76.80 | 91,330 | -0.14(-0.18%) |
Jul 21, 2017 | 77.87 | 78.05 | 76.36 | 76.94 | 145,125 | -0.57(-0.74%) |
Jul 20, 2017 | 77.35 | 77.82 | 77.02 | 77.51 | 114,315 | +0.15(+0.19%) |
Jul 19, 2017 | 76.42 | 77.44 | 75.93 | 77.36 | 111,015 | +1.18(+1.55%) |
Jul 18, 2017 | 76.97 | 76.99 | 75.90 | 76.18 | 154,294 | -0.80(-1.04%) |
Jul 17, 2017 | 76.55 | 77.58 | 75.45 | 76.98 | 166,973 | +0.74(+0.97%) |
Jul 14, 2017 | 76.02 | 76.70 | 75.20 | 76.24 | 176,429 | +0.15(+0.20%) |
Jul 13, 2017 | 75.40 | 76.16 | 74.84 | 76.09 | 98,864 | +0.90(+1.20%) |
Jul 12, 2017 | 77.41 | 77.41 | 74.89 | 75.19 | 206,058 | -1.53(-1.99%) |
Jul 11, 2017 | 76.25 | 77.22 | 75.69 | 76.72 | 125,556 | +0.69(+0.91%) |
Jul 10, 2017 | 76.34 | 77.11 | 75.08 | 76.03 | 143,038 | -0.64(-0.83%) |
Jul 07, 2017 | 75.56 | 77.19 | 75.23 | 76.67 | 136,303 | +1.56(+2.08%) |
Jul 06, 2017 | 76.08 | 76.34 | 74.71 | 75.11 | 176,194 | -1.62(-2.11%) |
Jul 05, 2017 | 82.46 | 83.05 | 76.67 | 76.73 | 287,903 | -6.03(-7.29%) |
Jul 03, 2017 | 83.19 | 83.50 | 82.28 | 82.76 | 67,874 | -0.01(-0.01%) |
Jun 30, 2017 | 82.38 | 83.60 | 81.40 | 82.77 | 103,475 | +0.68(+0.83%) |
Jun 29, 2017 | 82.63 | 82.63 | 80.80 | 82.09 | 84,735 | -0.41(-0.50%) |
Jun 28, 2017 | 81.45 | 83.13 | 81.12 | 82.50 | 123,157 | +1.64(+2.03%) |
Jun 27, 2017 | 82.07 | 82.46 | 80.76 | 80.86 | 77,917 | -1.20(-1.46%) |
Jun 26, 2017 | 82.10 | 82.63 | 81.62 | 82.06 | 99,364 | +0.43(+0.53%) |
Jun 23, 2017 | 80.26 | 81.92 | 80.26 | 81.63 | 226,398 | +1.08(+1.34%) |
Jun 22, 2017 | 80.21 | 80.69 | 79.55 | 80.55 | 80,716 | +0.44(+0.55%) |
Jun 21, 2017 | 79.32 | 80.13 | 78.75 | 80.11 | 154,901 | +0.92(+1.16%) |
Jun 20, 2017 | 79.84 | 79.88 | 78.59 | 79.19 | 104,709 | -0.81(-1.01%) |
Jun 19, 2017 | 79.17 | 80.20 | 77.83 | 80.00 | 176,710 | +0.96(+1.21%) |
Jun 16, 2017 | 79.36 | 80.17 | 77.69 | 79.04 | 304,107 | -0.83(-1.04%) |
Jun 15, 2017 | 79.07 | 80.02 | 78.61 | 79.87 | 129,704 | -0.08(-0.10%) |
Jun 14, 2017 | 81.18 | 81.39 | 79.30 | 79.95 | 139,875 | -0.85(-1.05%) |
Jun 13, 2017 | 80.66 | 81.43 | 79.90 | 80.80 | 199,740 | +0.20(+0.25%) |
Jun 12, 2017 | 81.76 | 82.30 | 80.31 | 80.60 | 208,044 | -1.40(-1.71%) |
Jun 09, 2017 | 82.68 | 82.92 | 81.68 | 82.00 | 203,044 | -0.59(-0.71%) |
Jun 08, 2017 | 83.31 | 83.90 | 82.47 | 82.59 | 187,092 | -0.83(-0.99%) |
Jun 07, 2017 | 84.52 | 84.63 | 83.22 | 83.42 | 95,231 | -0.60(-0.71%) |
Jun 06, 2017 | 84.58 | 85.09 | 83.41 | 84.02 | 99,329 | -0.90(-1.06%) |
Jun 05, 2017 | 85.02 | 85.40 | 84.10 | 84.92 | 113,456 | -0.21(-0.25%) |
Jun 02, 2017 | 84.00 | 86.32 | 83.49 | 85.13 | 187,198 | +1.13(+1.35%) |
Jun 01, 2017 | 83.71 | 84.11 | 83.30 | 84.00 | 140,938 | +0.60(+0.72%) |
May 31, 2017 | 82.70 | 83.50 | 81.89 | 83.40 | 89,781 | +1.15(+1.40%) |
May 30, 2017 | 83.17 | 83.45 | 82.14 | 82.25 | 68,415 | -0.88(-1.06%) |
May 26, 2017 | 81.78 | 83.50 | 81.50 | 83.13 | 126,041 | +1.29(+1.58%) |
May 25, 2017 | 81.95 | 82.80 | 81.35 | 81.84 | 178,739 | +0.08(+0.10%) |
May 24, 2017 | 82.01 | 82.88 | 81.45 | 81.76 | 151,214 | -0.17(-0.21%) |
May 23, 2017 | 82.34 | 82.75 | 80.89 | 81.93 | 143,197 | -0.55(-0.67%) |
May 22, 2017 | 82.16 | 84.25 | 82.01 | 82.48 | 64,119 | +0.48(+0.59%) |
May 19, 2017 | 82.05 | 82.44 | 81.44 | 82.00 | 134,513 | +0.46(+0.56%) |
May 18, 2017 | 80.88 | 82.43 | 80.03 | 81.54 | 117,899 | +0.39(+0.48%) |
May 17, 2017 | 82.57 | 83.16 | 80.58 | 81.15 | 134,676 | -2.42(-2.90%) |
May 16, 2017 | 83.48 | 84.00 | 82.96 | 83.57 | 91,991 | +0.08(+0.10%) |
May 15, 2017 | 82.46 | 84.00 | 82.46 | 83.49 | 103,475 | +0.90(+1.09%) |
May 12, 2017 | 82.75 | 83.74 | 82.21 | 82.59 | 105,239 | -0.57(-0.69%) |
May 11, 2017 | 83.17 | 84.00 | 82.39 | 83.16 | 95,037 | -0.24(-0.29%) |
May 10, 2017 | 83.37 | 84.88 | 82.98 | 83.40 | 106,661 | +0.04(+0.05%) |
May 09, 2017 | 83.24 | 84.09 | 82.80 | 83.36 | 93,075 | +0.37(+0.45%) |
May 08, 2017 | 83.30 | 83.78 | 82.75 | 82.99 | 109,100 | -0.16(-0.19%) |
May 05, 2017 | 82.32 | 83.44 | 81.95 | 83.15 | 122,116 | +0.75(+0.91%) |
May 04, 2017 | 82.64 | 84.78 | 81.74 | 82.40 | 118,999 | +0.08(+0.10%) |
May 03, 2017 | 85.81 | 87.78 | 81.53 | 82.32 | 252,926 | -3.93(-4.56%) |
May 02, 2017 | 85.75 | 88.50 | 82.86 | 86.25 | 545,826 | +3.39(+4.09%) |