Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 63.02 | 63.02 | 63.02 | 0 | +1.56(+2.54%) | |
Mar 28, 2018 | 62.09 | 62.42 | 60.62 | 61.46 | 332,184 | -0.68(-1.10%) |
Mar 27, 2018 | 65.40 | 66.05 | 61.76 | 62.14 | 337,892 | -3.22(-4.92%) |
Mar 26, 2018 | 64.02 | 65.44 | 63.54 | 65.35 | 457,398 | +2.51(+4.00%) |
Mar 23, 2018 | 66.77 | 67.32 | 62.81 | 62.84 | 358,570 | -3.89(-5.82%) |
Mar 22, 2018 | 68.18 | 69.12 | 66.67 | 66.73 | 348,839 | -2.24(-3.25%) |
Mar 21, 2018 | 68.17 | 70.27 | 68.17 | 68.96 | 442,480 | +0.79(+1.16%) |
Mar 20, 2018 | 68.52 | 68.96 | 67.95 | 68.17 | 259,436 | -0.34(-0.49%) |
Mar 19, 2018 | 69.31 | 69.42 | 67.39 | 68.51 | 289,330 | -1.16(-1.67%) |
Mar 16, 2018 | 70.42 | 70.50 | 68.89 | 69.67 | 705,606 | -0.88(-1.24%) |
Mar 15, 2018 | 69.36 | 70.67 | 68.74 | 70.55 | 540,631 | +1.52(+2.20%) |
Mar 14, 2018 | 69.36 | 70.24 | 68.93 | 69.03 | 414,122 | -0.25(-0.36%) |
Mar 13, 2018 | 70.31 | 71.43 | 69.08 | 69.28 | 415,153 | -0.77(-1.10%) |
Mar 12, 2018 | 71.03 | 71.67 | 69.98 | 70.05 | 252,177 | -0.62(-0.88%) |
Mar 09, 2018 | 68.94 | 71.22 | 68.94 | 70.67 | 428,301 | +1.54(+2.23%) |
Mar 08, 2018 | 69.30 | 69.53 | 68.50 | 69.13 | 270,082 | +0.21(+0.30%) |
Mar 07, 2018 | 68.44 | 69.91 | 68.34 | 68.92 | 441,348 | -0.22(-0.31%) |
Mar 06, 2018 | 66.54 | 69.32 | 66.27 | 69.14 | 479,633 | +2.98(+4.50%) |
Mar 05, 2018 | 65.79 | 66.90 | 65.56 | 66.16 | 463,845 | +0.14(+0.21%) |
Mar 02, 2018 | 64.53 | 66.27 | 64.20 | 66.03 | 259,502 | +0.82(+1.26%) |
Mar 01, 2018 | 65.50 | 66.43 | 64.21 | 65.21 | 299,569 | -0.20(-0.30%) |
Feb 28, 2018 | 66.38 | 66.99 | 65.40 | 65.40 | 341,392 | -0.37(-0.57%) |
Feb 27, 2018 | 66.69 | 67.41 | 65.78 | 65.78 | 807,351 | -0.80(-1.20%) |
Feb 26, 2018 | 66.28 | 66.93 | 65.90 | 66.58 | 368,269 | +0.28(+0.42%) |
Feb 23, 2018 | 66.34 | 66.96 | 65.42 | 66.30 | 307,088 | +0.73(+1.11%) |
Feb 22, 2018 | 65.57 | 397,463 | -0.77(-1.16%) | |||
Feb 21, 2018 | 66.73 | 67.04 | 65.95 | 66.34 | 496,822 | -0.05(-0.07%) |
Feb 20, 2018 | 64.11 | 67.51 | 63.99 | 66.39 | 557,500 | +1.74(+2.68%) |
Feb 16, 2018 | 64.65 | 64.65 | 64.65 | 0 | -1.08(-1.65%) | |
Feb 15, 2018 | 65.52 | 65.92 | 63.96 | 65.74 | 301,194 | +0.91(+1.40%) |
Feb 14, 2018 | 63.01 | 65.22 | 62.98 | 64.83 | 379,528 | +1.36(+2.14%) |
Feb 13, 2018 | 64.05 | 64.17 | 62.59 | 63.47 | 470,555 | -0.79(-1.23%) |
Feb 12, 2018 | 64.25 | 64.88 | 63.28 | 64.26 | 487,880 | +0.65(+1.02%) |
Feb 09, 2018 | 62.67 | 64.37 | 61.11 | 63.61 | 729,376 | +2.07(+3.37%) |
Feb 08, 2018 | 63.95 | 64.60 | 61.65 | 61.54 | 587,466 | -2.35(-3.67%) |
Feb 07, 2018 | 65.64 | 65.64 | 63.61 | 63.88 | 541,134 | -2.22(-3.36%) |
Feb 06, 2018 | 63.37 | 66.66 | 62.46 | 66.10 | 602,152 | +1.02(+1.56%) |
Feb 05, 2018 | 67.53 | 68.84 | 64.74 | 65.09 | 729,806 | -3.64(-5.29%) |
Feb 02, 2018 | 70.98 | 71.79 | 68.36 | 68.73 | 429,448 | -3.09(-4.30%) |
Feb 01, 2018 | 69.65 | 72.78 | 69.65 | 71.81 | 477,474 | +1.67(+2.38%) |
Jan 31, 2018 | 71.74 | 74.46 | 68.25 | 70.15 | 780,667 | -1.10(-1.55%) |
Jan 30, 2018 | 71.73 | 73.36 | 70.89 | 71.25 | 583,370 | -1.88(-2.58%) |
Jan 29, 2018 | 72.55 | 73.39 | 70.82 | 73.14 | 488,415 | +0.50(+0.69%) |
Jan 26, 2018 | 71.85 | 72.73 | 71.41 | 72.63 | 337,743 | +1.54(+2.16%) |
Jan 25, 2018 | 74.96 | 74.96 | 70.86 | 71.09 | 458,571 | -2.64(-3.58%) |
Jan 24, 2018 | 76.11 | 76.18 | 72.88 | 73.74 | 430,530 | -2.30(-3.02%) |
Jan 23, 2018 | 75.99 | 76.91 | 75.13 | 76.03 | 328,558 | +0.47(+0.63%) |
Jan 22, 2018 | 76.26 | 76.58 | 75.22 | 75.56 | 516,854 | -0.90(-1.17%) |
Jan 19, 2018 | 74.74 | 76.68 | 74.35 | 76.46 | 603,122 | +1.92(+2.58%) |
Jan 18, 2018 | 73.96 | 75.73 | 73.88 | 74.54 | 611,357 | +0.56(+0.76%) |
Jan 17, 2018 | 71.63 | 73.97 | 71.23 | 73.97 | 664,018 | +3.13(+4.41%) |
Jan 16, 2018 | 70.94 | 71.59 | 70.20 | 70.85 | 446,942 | +0.60(+0.86%) |
Jan 12, 2018 | 70.25 | 70.25 | 70.25 | 0 | +0.61(+0.88%) | |
Jan 11, 2018 | 67.85 | 69.95 | 67.85 | 69.63 | 528,795 | +2.31(+3.43%) |
Jan 10, 2018 | 67.39 | 68.16 | 66.64 | 67.33 | 596,093 | -0.72(-1.06%) |
Jan 09, 2018 | 70.96 | 71.09 | 67.93 | 68.05 | 529,265 | -2.60(-3.69%) |
Jan 08, 2018 | 70.81 | 71.63 | 70.04 | 70.65 | 513,848 | -0.21(-0.29%) |
Jan 05, 2018 | 67.15 | 71.03 | 66.87 | 70.86 | 670,107 | +3.84(+5.72%) |
Jan 04, 2018 | 67.95 | 68.45 | 66.32 | 67.02 | 855,218 | -0.95(-1.39%) |
Jan 03, 2018 | 68.85 | 69.30 | 67.65 | 67.97 | 507,134 | -0.48(-0.71%) |
Jan 02, 2018 | 67.11 | 68.92 | 66.69 | 68.45 | 454,525 | +1.90(+2.86%) |
Dec 29, 2017 | 66.55 | 66.55 | 66.55 | 0 | -1.31(-1.93%) | |
Dec 28, 2017 | 68.29 | 68.48 | 67.58 | 67.86 | 188,201 | -0.13(-0.19%) |
Dec 27, 2017 | 67.85 | 68.69 | 67.45 | 67.99 | 233,748 | +0.17(+0.25%) |
Dec 26, 2017 | 68.53 | 68.94 | 67.38 | 67.82 | 375,039 | -1.49(-2.15%) |
Dec 22, 2017 | 69.47 | 69.85 | 68.76 | 69.31 | 145,612 | -0.22(-0.31%) |
Dec 21, 2017 | 70.13 | 70.88 | 68.80 | 69.53 | 291,869 | -0.61(-0.87%) |
Dec 20, 2017 | 70.88 | 71.20 | 69.70 | 70.14 | 184,938 | +0.08(+0.11%) |
Dec 19, 2017 | 70.74 | 71.64 | 69.87 | 70.06 | 304,599 | -0.84(-1.18%) |
Dec 18, 2017 | 70.45 | 71.40 | 70.29 | 70.90 | 398,150 | +0.48(+0.69%) |
Dec 15, 2017 | 68.70 | 71.24 | 68.11 | 70.41 | 649,338 | +1.95(+2.85%) |
Dec 14, 2017 | 68.69 | 70.13 | 68.23 | 68.46 | 359,171 | -0.23(-0.33%) |
Dec 13, 2017 | 68.29 | 69.53 | 68.18 | 68.69 | 322,648 | +0.61(+0.90%) |
Dec 12, 2017 | 69.07 | 69.13 | 67.66 | 68.08 | 391,465 | -1.14(-1.65%) |
Dec 11, 2017 | 68.03 | 69.85 | 67.44 | 69.22 | 597,610 | -0.25(-0.35%) |
Dec 08, 2017 | 71.77 | 71.77 | 69.18 | 69.47 | 443,702 | -1.45(-2.04%) |
Dec 07, 2017 | 70.94 | 71.46 | 70.31 | 70.92 | 348,851 | +0.79(+1.12%) |
Dec 06, 2017 | 68.89 | 70.66 | 68.79 | 70.13 | 346,071 | +0.69(+0.99%) |
Dec 05, 2017 | 68.74 | 71.67 | 68.06 | 69.44 | 475,429 | +0.17(+0.24%) |
Dec 04, 2017 | 72.25 | 72.97 | 68.62 | 69.27 | 687,738 | -2.28(-3.18%) |
Dec 01, 2017 | 73.58 | 73.72 | 70.95 | 71.55 | 916,392 | -2.39(-3.23%) |
Nov 30, 2017 | 75.44 | 76.08 | 73.23 | 73.93 | 615,867 | -0.96(-1.28%) |
Nov 29, 2017 | 82.56 | 83.28 | 74.32 | 74.89 | 770,327 | -7.89(-9.53%) |
Nov 28, 2017 | 82.58 | 83.17 | 82.26 | 82.78 | 225,119 | +0.67(+0.82%) |
Nov 27, 2017 | 83.58 | 83.95 | 82.11 | 82.11 | 256,806 | -1.86(-2.22%) |
Nov 24, 2017 | 82.86 | 84.30 | 82.86 | 83.97 | 185,527 | +1.54(+1.87%) |
Nov 22, 2017 | 84.69 | 85.17 | 82.13 | 82.44 | 210,446 | -1.99(-2.36%) |
Nov 21, 2017 | 82.69 | 84.74 | 82.69 | 84.43 | 359,629 | +1.66(+2.00%) |
Nov 20, 2017 | 81.56 | 83.09 | 81.09 | 82.77 | 294,222 | +1.87(+2.32%) |
Nov 17, 2017 | 82.21 | 82.70 | 80.70 | 80.90 | 486,716 | -1.08(-1.31%) |
Nov 16, 2017 | 80.65 | 82.72 | 80.65 | 81.97 | 403,911 | +1.98(+2.48%) |
Nov 15, 2017 | 80.72 | 81.34 | 77.81 | 79.99 | 518,348 | -1.34(-1.65%) |
Nov 14, 2017 | 81.86 | 82.65 | 80.82 | 81.33 | 402,988 | -1.10(-1.34%) |
Nov 13, 2017 | 81.85 | 82.78 | 81.32 | 82.44 | 365,269 | -0.07(-0.08%) |
Nov 10, 2017 | 82.31 | 84.74 | 81.85 | 82.50 | 295,750 | -0.83(-0.99%) |
Nov 09, 2017 | 85.42 | 85.83 | 81.61 | 83.33 | 449,574 | -2.80(-3.25%) |
Nov 08, 2017 | 83.47 | 86.17 | 83.09 | 86.13 | 473,726 | +2.25(+2.68%) |
Nov 07, 2017 | 83.54 | 84.99 | 83.29 | 83.88 | 360,158 | +0.33(+0.39%) |
Nov 06, 2017 | 81.90 | 83.64 | 81.12 | 83.56 | 403,308 | +1.51(+1.84%) |
Nov 03, 2017 | 82.21 | 83.09 | 81.53 | 82.05 | 458,228 | -0.11(-0.13%) |
Nov 02, 2017 | 80.84 | 82.27 | 79.90 | 82.16 | 536,788 | +1.31(+1.62%) |
Nov 01, 2017 | 84.59 | 85.27 | 79.56 | 80.85 | 919,972 | -2.70(-3.23%) |
Oct 31, 2017 | 89.00 | 89.82 | 79.98 | 83.55 | 1,988,309 | -8.80(-9.53%) |
Oct 30, 2017 | 93.02 | 93.69 | 90.73 | 92.35 | 664,545 | -0.60(-0.65%) |
Oct 27, 2017 | 91.27 | 93.06 | 89.60 | 92.95 | 604,513 | +2.78(+3.08%) |
Oct 26, 2017 | 89.88 | 90.75 | 88.97 | 90.17 | 417,289 | +0.64(+0.72%) |
Oct 25, 2017 | 90.03 | 90.49 | 87.50 | 89.53 | 336,178 | -0.79(-0.87%) |
Oct 24, 2017 | 89.17 | 90.83 | 89.06 | 90.31 | 356,043 | +1.53(+1.72%) |
Oct 23, 2017 | 88.81 | 90.21 | 88.25 | 88.79 | 445,573 | -0.19(-0.21%) |
Oct 20, 2017 | 89.64 | 89.88 | 88.76 | 88.97 | 421,788 | +0.42(+0.48%) |
Oct 19, 2017 | 88.25 | 88.91 | 85.80 | 88.55 | 429,800 | -0.54(-0.61%) |
Oct 18, 2017 | 88.47 | 89.29 | 86.78 | 89.09 | 445,899 | +0.96(+1.09%) |
Oct 17, 2017 | 87.44 | 88.51 | 87.16 | 88.14 | 303,562 | +0.22(+0.25%) |
Oct 16, 2017 | 87.77 | 88.63 | 86.57 | 87.92 | 442,016 | +0.77(+0.88%) |
Oct 13, 2017 | 86.02 | 87.43 | 85.15 | 87.15 | 475,754 | +2.24(+2.64%) |
Oct 12, 2017 | 83.33 | 85.45 | 83.29 | 84.91 | 494,369 | +1.55(+1.86%) |
Oct 11, 2017 | 82.51 | 83.76 | 82.49 | 83.36 | 194,940 | +0.41(+0.50%) |
Oct 10, 2017 | 83.38 | 83.73 | 81.73 | 82.95 | 223,117 | +0.22(+0.26%) |
Oct 09, 2017 | 82.14 | 82.91 | 82.09 | 82.73 | 196,799 | +0.59(+0.72%) |
Oct 06, 2017 | 81.56 | 82.84 | 81.07 | 82.14 | 294,932 | +0.22(+0.26%) |
Oct 05, 2017 | 81.79 | 82.15 | 80.76 | 81.92 | 338,734 | +0.41(+0.51%) |
Oct 04, 2017 | 81.70 | 82.18 | 80.87 | 81.51 | 262,667 | -0.10(-0.12%) |
Oct 03, 2017 | 81.94 | 82.58 | 80.42 | 81.61 | 449,040 | -0.32(-0.39%) |
Oct 02, 2017 | 80.73 | 82.04 | 80.00 | 81.92 | 724,894 | +2.28(+2.86%) |
Sep 29, 2017 | 77.48 | 79.73 | 77.14 | 79.64 | 495,863 | +2.41(+3.12%) |
Sep 28, 2017 | 75.85 | 77.28 | 74.77 | 77.24 | 405,554 | +1.37(+1.81%) |
Sep 27, 2017 | 76.54 | 75.87 | 605,381 | +4.44(+6.21%) | ||
Sep 26, 2017 | 73.09 | 73.31 | 70.75 | 71.43 | 398,827 | -1.20(-1.66%) |
Sep 25, 2017 | 74.80 | 74.88 | 72.32 | 72.63 | 352,893 | -2.46(-3.27%) |
Sep 22, 2017 | 72.71 | 75.31 | 72.51 | 75.09 | 317,341 | +2.26(+3.10%) |
Sep 21, 2017 | 73.41 | 73.60 | 71.70 | 72.83 | 375,974 | -0.53(-0.73%) |
Sep 20, 2017 | 76.01 | 76.10 | 72.78 | 73.36 | 388,140 | -2.70(-3.55%) |
Sep 19, 2017 | 77.24 | 77.76 | 75.84 | 76.06 | 564,752 | -1.17(-1.52%) |
Sep 18, 2017 | 74.73 | 77.40 | 74.73 | 77.24 | 441,970 | +2.50(+3.35%) |
Sep 15, 2017 | 73.93 | 75.02 | 73.45 | 74.73 | 446,928 | +0.49(+0.66%) |
Sep 14, 2017 | 73.58 | 75.11 | 73.58 | 74.24 | 198,651 | +0.30(+0.40%) |
Sep 13, 2017 | 73.67 | 74.34 | 72.74 | 73.94 | 193,148 | -0.11(-0.15%) |
Sep 12, 2017 | 73.09 | 74.16 | 72.87 | 74.05 | 249,049 | +1.08(+1.49%) |
Sep 11, 2017 | 71.53 | 73.26 | 71.50 | 72.97 | 276,242 | +2.39(+3.38%) |
Sep 08, 2017 | 72.18 | 72.19 | 70.50 | 70.58 | 223,710 | -2.08(-2.86%) |
Sep 07, 2017 | 71.95 | 72.82 | 71.29 | 72.66 | 207,681 | +0.81(+1.13%) |
Sep 06, 2017 | 72.21 | 72.69 | 70.93 | 71.85 | 384,163 | -0.17(-0.23%) |
Sep 05, 2017 | 73.48 | 71.03 | 72.02 | 280,260 | -1.51(-2.05%) | |
Sep 01, 2017 | 72.98 | 73.71 | 72.29 | 73.53 | 228,689 | +1.01(+1.39%) |
Aug 31, 2017 | 72.42 | 72.85 | 72.00 | 72.52 | 248,526 | +0.47(+0.66%) |
Aug 30, 2017 | 70.88 | 72.28 | 70.80 | 72.05 | 166,115 | +1.17(+1.66%) |
Aug 29, 2017 | 69.20 | 71.23 | 69.03 | 70.88 | 287,757 | +0.75(+1.07%) |
Aug 28, 2017 | 69.85 | 70.18 | 69.25 | 70.13 | 233,558 | +0.56(+0.81%) |
Aug 25, 2017 | 70.71 | 70.71 | 69.05 | 69.57 | 210,981 | -0.68(-0.97%) |
Aug 24, 2017 | 69.96 | 70.70 | 69.28 | 70.25 | 215,426 | +0.69(+0.99%) |
Aug 23, 2017 | 70.54 | 70.91 | 69.35 | 69.56 | 233,370 | -1.84(-2.58%) |
Aug 22, 2017 | 69.60 | 71.54 | 69.35 | 71.40 | 266,953 | +2.27(+3.28%) |
Aug 21, 2017 | 70.11 | 70.49 | 68.29 | 69.13 | 247,139 | -0.97(-1.38%) |
Aug 18, 2017 | 69.25 | 70.43 | 69.25 | 70.10 | 290,105 | +0.70(+1.01%) |
Aug 17, 2017 | 70.94 | 71.64 | 69.34 | 69.40 | 220,533 | -2.04(-2.86%) |
Aug 16, 2017 | 71.09 | 72.28 | 70.77 | 71.44 | 240,719 | +0.59(+0.84%) |
Aug 15, 2017 | 71.85 | 72.09 | 70.76 | 70.85 | 241,812 | -0.76(-1.06%) |
Aug 14, 2017 | 71.12 | 71.72 | 70.79 | 71.61 | 366,090 | +1.42(+2.02%) |
Aug 11, 2017 | 68.55 | 70.38 | 68.50 | 70.19 | 347,820 | +1.70(+2.48%) |
Aug 10, 2017 | 68.65 | 69.52 | 68.31 | 68.49 | 480,138 | -0.75(-1.08%) |
Aug 09, 2017 | 68.78 | 70.12 | 68.21 | 69.24 | 500,306 | -0.50(-0.72%) |
Aug 08, 2017 | 70.24 | 71.35 | 69.61 | 69.74 | 439,798 | -0.62(-0.88%) |
Aug 07, 2017 | 68.70 | 70.67 | 68.39 | 70.36 | 470,486 | +2.01(+2.94%) |
Aug 04, 2017 | 68.87 | 66.44 | 68.35 | 640,374 | +0.77(+1.14%) | |
Aug 03, 2017 | 69.60 | 70.59 | 67.46 | 67.58 | 530,632 | -2.10(-3.01%) |
Aug 02, 2017 | 71.58 | 71.96 | 68.87 | 69.68 | 541,630 | -1.71(-2.39%) |
Aug 01, 2017 | 73.94 | 74.83 | 69.15 | 71.39 | 992,742 | -0.16(-0.22%) |
Jul 31, 2017 | 71.39 | 72.26 | 71.02 | 71.55 | 563,324 | +0.37(+0.53%) |
Jul 28, 2017 | 71.91 | 72.84 | 70.86 | 71.17 | 398,290 | -1.12(-1.55%) |
Jul 27, 2017 | 74.69 | 74.74 | 71.45 | 72.30 | 479,893 | -2.02(-2.72%) |
Jul 26, 2017 | 73.80 | 75.11 | 73.69 | 74.32 | 347,376 | +0.78(+1.06%) |
Jul 25, 2017 | 74.07 | 74.07 | 72.58 | 73.54 | 327,371 | -0.43(-0.59%) |
Jul 24, 2017 | 73.62 | 74.55 | 73.49 | 73.97 | 378,924 | +0.00(+0.00%) |
Jul 21, 2017 | 74.78 | 74.78 | 73.02 | 73.97 | 353,603 | -0.75(-1.00%) |
Jul 20, 2017 | 75.32 | 74.06 | 74.72 | 494,693 | -0.34(-0.45%) | |
Jul 19, 2017 | 72.78 | 75.07 | 72.73 | 75.06 | 625,560 | +2.76(+3.82%) |
Jul 18, 2017 | 70.86 | 72.38 | 70.08 | 72.30 | 473,573 | +1.27(+1.79%) |
Jul 17, 2017 | 70.78 | 71.25 | 70.02 | 71.03 | 312,841 | +0.42(+0.60%) |
Jul 14, 2017 | 70.03 | 70.66 | 69.04 | 70.60 | 362,295 | +0.94(+1.34%) |
Jul 13, 2017 | 69.96 | 70.18 | 69.01 | 69.66 | 318,515 | -0.20(-0.28%) |
Jul 12, 2017 | 69.02 | 70.68 | 68.83 | 69.86 | 559,371 | +1.75(+2.56%) |
Jul 11, 2017 | 67.35 | 69.12 | 67.20 | 68.12 | 581,584 | +0.70(+1.04%) |
Jul 10, 2017 | 65.75 | 67.83 | 65.65 | 67.42 | 626,597 | +1.37(+2.08%) |
Jul 07, 2017 | 65.39 | 66.42 | 64.77 | 66.04 | 442,165 | +1.61(+2.49%) |
Jul 06, 2017 | 64.05 | 65.40 | 63.22 | 64.44 | 507,576 | -0.45(-0.70%) |
Jul 05, 2017 | 62.78 | 65.43 | 62.78 | 64.89 | 612,525 | +1.25(+1.97%) |
Jul 03, 2017 | 64.04 | 64.91 | 63.39 | 63.64 | 300,771 | -0.16(-0.25%) |
Jun 30, 2017 | 64.49 | 65.45 | 63.77 | 63.80 | 346,713 | -0.47(-0.74%) |
Jun 29, 2017 | 67.37 | 67.78 | 62.93 | 64.27 | 836,811 | -3.59(-5.29%) |
Jun 28, 2017 | 65.13 | 67.90 | 64.10 | 67.86 | 678,555 | +2.99(+4.61%) |
Jun 27, 2017 | 66.95 | 67.16 | 64.85 | 64.87 | 515,835 | -2.52(-3.75%) |
Jun 26, 2017 | 68.36 | 68.94 | 66.30 | 67.40 | 527,585 | -0.70(-1.03%) |
Jun 23, 2017 | 69.01 | 68.10 | 632,230 | +0.53(+0.79%) | ||
Jun 22, 2017 | 69.00 | 69.27 | 66.52 | 67.56 | 717,775 | -1.49(-2.16%) |
Jun 21, 2017 | 69.10 | 69.86 | 68.66 | 69.05 | 560,542 | -0.52(-0.75%) |
Jun 20, 2017 | 71.59 | 72.28 | 68.85 | 69.58 | 689,566 | -1.96(-2.74%) |
Jun 19, 2017 | 71.50 | 72.68 | 70.81 | 71.54 | 408,321 | +0.67(+0.95%) |
Jun 16, 2017 | 70.81 | 72.47 | 70.29 | 70.87 | 596,310 | -0.24(-0.33%) |
Jun 15, 2017 | 72.16 | 72.56 | 70.46 | 71.10 | 1,031,928 | -3.11(-4.19%) |
Jun 14, 2017 | 77.35 | 77.35 | 72.84 | 74.21 | 513,612 | -2.97(-3.85%) |
Jun 13, 2017 | 77.84 | 79.49 | 76.44 | 77.18 | 475,122 | +0.11(+0.14%) |
Jun 12, 2017 | 78.26 | 78.28 | 71.65 | 77.07 | 1,453,545 | -2.50(-3.15%) |
Jun 09, 2017 | 84.25 | 85.06 | 78.06 | 79.58 | 982,519 | -4.38(-5.22%) |
Jun 08, 2017 | 81.09 | 84.03 | 80.62 | 83.95 | 453,359 | +3.04(+3.75%) |
Jun 07, 2017 | 79.49 | 81.05 | 79.18 | 80.92 | 314,056 | +1.82(+2.31%) |
Jun 06, 2017 | 78.03 | 79.90 | 77.33 | 79.09 | 239,421 | +0.65(+0.83%) |
Jun 05, 2017 | 78.42 | 79.71 | 78.24 | 78.44 | 213,165 | +0.14(+0.18%) |
Jun 02, 2017 | 77.06 | 79.05 | 77.06 | 78.30 | 338,474 | +1.27(+1.65%) |
Jun 01, 2017 | 75.90 | 77.06 | 75.48 | 77.03 | 361,306 | +1.16(+1.53%) |
May 31, 2017 | 76.54 | 76.58 | 75.07 | 75.87 | 285,170 | -0.22(-0.29%) |
May 30, 2017 | 76.40 | 76.62 | 75.34 | 76.08 | 344,372 | -0.31(-0.40%) |
May 26, 2017 | 75.38 | 76.46 | 74.95 | 76.39 | 346,604 | +0.66(+0.87%) |
May 25, 2017 | 76.96 | 77.10 | 75.38 | 75.73 | 364,004 | -0.93(-1.21%) |
May 24, 2017 | 76.42 | 76.80 | 75.65 | 76.66 | 269,707 | +0.60(+0.79%) |
May 23, 2017 | 76.74 | 76.74 | 74.73 | 76.05 | 332,983 | -0.47(-0.62%) |
May 22, 2017 | 75.40 | 76.74 | 75.13 | 76.53 | 297,225 | +1.40(+1.86%) |
May 19, 2017 | 75.68 | 76.32 | 75.02 | 75.13 | 381,128 | -0.01(-0.01%) |
May 18, 2017 | 73.38 | 75.69 | 72.30 | 75.14 | 500,189 | +1.49(+2.02%) |
May 17, 2017 | 76.90 | 77.06 | 73.63 | 73.65 | 653,805 | -4.46(-5.71%) |
May 16, 2017 | 77.91 | 78.39 | 76.98 | 78.11 | 387,217 | +0.59(+0.76%) |
May 15, 2017 | 76.63 | 78.14 | 76.56 | 77.51 | 333,389 | +1.00(+1.30%) |
May 12, 2017 | 77.32 | 77.45 | 76.25 | 76.52 | 350,918 | -1.05(-1.35%) |
May 11, 2017 | 77.10 | 77.83 | 76.35 | 77.56 | 351,654 | +0.39(+0.51%) |
May 10, 2017 | 75.16 | 77.24 | 74.74 | 77.17 | 668,551 | +2.53(+3.40%) |
May 09, 2017 | 73.72 | 75.50 | 73.70 | 74.63 | 401,615 | +0.94(+1.27%) |
May 08, 2017 | 73.46 | 74.54 | 73.36 | 73.70 | 417,793 | +0.18(+0.24%) |
May 05, 2017 | 73.41 | 73.62 | 72.02 | 73.52 | 237,165 | +0.26(+0.35%) |
May 04, 2017 | 72.45 | 73.31 | 71.74 | 73.26 | 477,470 | +0.97(+1.34%) |
May 03, 2017 | 73.02 | 73.41 | 71.60 | 72.30 | 573,079 | -0.71(-0.97%) |
May 02, 2017 | 69.92 | 73.31 | 67.23 | 73.01 | 1,080,066 | -0.03(-0.04%) |
May 01, 2017 | 73.39 | 73.70 | 70.85 | 73.04 | 968,000 | +0.26(+0.35%) |
Apr 28, 2017 | 74.04 | 74.32 | 72.65 | 72.78 | 358,674 | -1.22(-1.65%) |
Apr 27, 2017 | 72.24 | 74.68 | 72.24 | 74.00 | 626,562 | +2.50(+3.50%) |
Apr 26, 2017 | 71.23 | 71.69 | 70.08 | 71.50 | 301,050 | +0.26(+0.36%) |
Apr 25, 2017 | 71.43 | 69.55 | 71.24 | 422,770 | +1.09(+1.56%) | |
Apr 24, 2017 | 68.69 | 70.17 | 68.54 | 70.15 | 500,293 | +2.59(+3.84%) |
Apr 21, 2017 | 67.84 | 68.05 | 66.75 | 67.55 | 313,185 | -0.42(-0.62%) |
Apr 20, 2017 | 66.67 | 68.05 | 66.62 | 67.98 | 411,952 | +1.80(+2.72%) |
Apr 19, 2017 | 65.46 | 67.03 | 65.30 | 66.18 | 453,158 | +1.34(+2.06%) |
Apr 18, 2017 | 64.59 | 65.03 | 64.18 | 64.84 | 209,435 | +0.00(+0.00%) |
Apr 17, 2017 | 63.70 | 64.97 | 63.68 | 64.84 | 301,811 | +1.28(+2.02%) |
Apr 13, 2017 | 64.26 | 65.03 | 63.39 | 63.56 | 342,570 | -0.89(-1.38%) |
Apr 12, 2017 | 65.46 | 65.65 | 64.30 | 64.45 | 253,301 | -1.09(-1.67%) |
Apr 11, 2017 | 65.61 | 65.88 | 64.36 | 65.54 | 350,617 | -0.27(-0.40%) |
Apr 10, 2017 | 66.72 | 65.46 | 65.81 | 224,965 | +0.02(+0.03%) | |
Apr 07, 2017 | 65.34 | 66.03 | 65.32 | 65.79 | 280,055 | +0.05(+0.07%) |
Apr 06, 2017 | 65.76 | 66.13 | 64.59 | 65.74 | 376,425 | -0.12(-0.18%) |
Apr 05, 2017 | 66.74 | 67.66 | 65.77 | 65.86 | 374,990 | -1.01(-1.50%) |
Apr 04, 2017 | 67.08 | 67.85 | 66.34 | 66.86 | 374,662 | -0.48(-0.72%) |