Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 79.38 | 79.38 | 79.38 | 0 | -0.06(-0.08%) | |
Mar 28, 2018 | 81.92 | 82.21 | 79.11 | 79.44 | 1,583,050 | -2.71(-3.30%) |
Mar 27, 2018 | 84.37 | 84.50 | 81.75 | 82.15 | 892,037 | -1.99(-2.37%) |
Mar 26, 2018 | 83.70 | 84.65 | 83.36 | 84.14 | 767,501 | +1.41(+1.70%) |
Mar 23, 2018 | 84.20 | 84.44 | 82.69 | 82.73 | 481,490 | -1.47(-1.75%) |
Mar 22, 2018 | 85.04 | 85.96 | 84.05 | 84.20 | 559,738 | -1.84(-2.14%) |
Mar 21, 2018 | 86.82 | 87.06 | 85.94 | 86.04 | 518,121 | -0.63(-0.73%) |
Mar 20, 2018 | 85.40 | 87.09 | 85.40 | 86.67 | 1,227,431 | +1.37(+1.61%) |
Mar 19, 2018 | 86.95 | 84.49 | 85.30 | 1,948,995 | -1.65(-1.90%) | |
Mar 16, 2018 | 86.72 | 87.66 | 86.49 | 86.95 | 1,547,471 | +0.20(+0.23%) |
Mar 15, 2018 | 87.50 | 87.92 | 86.48 | 86.75 | 1,728,913 | -0.44(-0.50%) |
Mar 14, 2018 | 87.04 | 87.74 | 85.90 | 87.19 | 1,327,423 | +0.24(+0.28%) |
Mar 13, 2018 | 90.55 | 91.00 | 86.72 | 86.95 | 2,483,698 | -4.00(-4.40%) |
Mar 12, 2018 | 91.12 | 91.58 | 89.41 | 90.95 | 1,146,993 | -0.04(-0.04%) |
Mar 09, 2018 | 90.71 | 92.66 | 89.94 | 90.99 | 1,069,279 | +0.18(+0.20%) |
Mar 08, 2018 | 89.79 | 91.07 | 89.40 | 90.81 | 1,927,465 | +1.23(+1.37%) |
Mar 07, 2018 | 89.87 | 89.58 | 1,089,792 | +0.05(+0.06%) | ||
Mar 06, 2018 | 89.26 | 89.66 | 88.72 | 89.53 | 748,730 | +0.18(+0.20%) |
Mar 05, 2018 | 88.66 | 89.53 | 87.09 | 89.35 | 860,883 | +0.30(+0.34%) |
Mar 02, 2018 | 88.43 | 89.19 | 87.43 | 89.05 | 966,686 | +0.26(+0.29%) |
Mar 01, 2018 | 88.87 | 89.64 | 88.16 | 88.79 | 479,922 | -0.25(-0.28%) |
Feb 28, 2018 | 89.02 | 89.72 | 88.55 | 89.04 | 277,951 | +0.21(+0.24%) |
Feb 27, 2018 | 89.24 | 90.03 | 88.82 | 88.83 | 597,550 | -0.40(-0.45%) |
Feb 26, 2018 | 88.95 | 89.29 | 88.64 | 89.23 | 568,054 | +0.52(+0.59%) |
Feb 23, 2018 | 88.65 | 88.96 | 88.17 | 88.71 | 616,013 | +0.45(+0.51%) |
Feb 22, 2018 | 88.79 | 89.00 | 87.96 | 88.26 | 607,358 | -0.34(-0.38%) |
Feb 21, 2018 | 88.20 | 89.21 | 88.08 | 88.60 | 471,559 | +0.14(+0.16%) |
Feb 20, 2018 | 86.98 | 88.89 | 86.94 | 88.46 | 1,173,338 | +1.30(+1.49%) |
Feb 16, 2018 | 87.16 | 87.16 | 87.16 | 0 | -0.09(-0.10%) | |
Feb 15, 2018 | 87.50 | 86.07 | 87.25 | 652,820 | +1.18(+1.37%) | |
Feb 14, 2018 | 85.70 | 86.45 | 85.51 | 86.07 | 728,163 | -0.10(-0.12%) |
Feb 13, 2018 | 84.77 | 86.19 | 84.70 | 86.17 | 748,867 | +0.97(+1.14%) |
Feb 12, 2018 | 84.23 | 85.57 | 84.06 | 85.20 | 1,048,626 | +1.39(+1.66%) |
Feb 09, 2018 | 83.40 | 84.26 | 82.23 | 83.81 | 1,704,782 | +1.08(+1.31%) |
Feb 08, 2018 | 84.31 | 82.12 | 82.73 | 1,486,321 | -1.25(-1.49%) | |
Feb 07, 2018 | 84.50 | 84.63 | 83.69 | 83.98 | 1,393,699 | -0.68(-0.80%) |
Feb 06, 2018 | 82.79 | 84.96 | 82.48 | 84.66 | 2,608,549 | -0.57(-0.67%) |
Feb 05, 2018 | 85.55 | 86.66 | 84.11 | 85.23 | 1,503,307 | -1.34(-1.55%) |
Feb 02, 2018 | 86.21 | 87.17 | 85.58 | 86.57 | 1,624,777 | -0.53(-0.61%) |
Feb 01, 2018 | 88.51 | 88.75 | 87.10 | 87.10 | 1,862,907 | -1.68(-1.89%) |
Jan 31, 2018 | 88.87 | 89.51 | 88.68 | 88.78 | 2,261,461 | +0.31(+0.35%) |
Jan 30, 2018 | 88.68 | 88.68 | 88.20 | 88.47 | 732,301 | -0.91(-1.02%) |
Jan 29, 2018 | 88.71 | 89.48 | 88.71 | 89.38 | 551,201 | +0.24(+0.27%) |
Jan 26, 2018 | 88.80 | 89.33 | 88.54 | 89.14 | 724,029 | +0.90(+1.02%) |
Jan 25, 2018 | 89.30 | 89.72 | 88.19 | 88.24 | 1,362,146 | -0.72(-0.81%) |
Jan 24, 2018 | 89.38 | 89.53 | 87.78 | 88.96 | 987,215 | -0.46(-0.51%) |
Jan 23, 2018 | 90.00 | 90.18 | 88.98 | 89.42 | 2,441,045 | -0.43(-0.48%) |
Jan 22, 2018 | 90.03 | 89.40 | 89.85 | 618,542 | +0.05(+0.06%) | |
Jan 19, 2018 | 90.07 | 90.24 | 89.65 | 89.80 | 882,915 | -0.15(-0.17%) |
Jan 18, 2018 | 89.61 | 90.33 | 89.42 | 89.95 | 484,057 | +0.33(+0.37%) |
Jan 17, 2018 | 90.00 | 90.16 | 89.29 | 89.62 | 608,008 | +0.11(+0.12%) |
Jan 16, 2018 | 90.58 | 90.61 | 89.31 | 89.51 | 922,734 | -0.48(-0.53%) |
Jan 12, 2018 | 89.99 | 89.99 | 89.99 | 0 | +1.50(+1.70%) | |
Jan 11, 2018 | 88.31 | 88.57 | 87.62 | 88.49 | 559,867 | +0.46(+0.52%) |
Jan 10, 2018 | 87.36 | 88.25 | 86.81 | 88.03 | 1,870,289 | +0.12(+0.14%) |
Jan 09, 2018 | 87.83 | 88.14 | 87.52 | 87.91 | 757,506 | +0.09(+0.10%) |
Jan 08, 2018 | 87.38 | 88.03 | 87.22 | 87.82 | 493,764 | +0.36(+0.41%) |
Jan 05, 2018 | 88.50 | 88.88 | 87.44 | 87.46 | 992,020 | -0.89(-1.01%) |
Jan 04, 2018 | 87.50 | 88.51 | 87.10 | 88.35 | 1,208,960 | +1.15(+1.32%) |
Jan 03, 2018 | 85.80 | 87.28 | 85.79 | 87.20 | 1,658,811 | +1.62(+1.89%) |
Jan 02, 2018 | 84.10 | 86.26 | 84.10 | 85.58 | 1,131,521 | +1.75(+2.09%) |
Dec 29, 2017 | 83.83 | 83.83 | 83.83 | 0 | -0.87(-1.03%) | |
Dec 28, 2017 | 85.19 | 85.21 | 84.55 | 84.70 | 821,392 | -0.30(-0.35%) |
Dec 27, 2017 | 84.38 | 85.19 | 84.38 | 85.00 | 902,248 | +0.57(+0.68%) |
Dec 26, 2017 | 84.34 | 84.75 | 84.03 | 84.43 | 866,427 | -0.42(-0.49%) |
Dec 22, 2017 | 85.21 | 85.72 | 84.78 | 84.85 | 1,625,510 | -0.38(-0.45%) |
Dec 21, 2017 | 85.70 | 85.74 | 85.00 | 85.23 | 1,098,496 | -0.42(-0.49%) |
Dec 20, 2017 | 86.44 | 86.45 | 85.21 | 85.65 | 954,035 | -0.17(-0.20%) |
Dec 19, 2017 | 85.66 | 86.07 | 85.20 | 85.82 | 724,304 | +0.34(+0.40%) |
Dec 18, 2017 | 84.80 | 85.79 | 83.90 | 85.48 | 876,714 | +1.71(+2.04%) |
Dec 15, 2017 | 84.44 | 84.44 | 83.49 | 83.77 | 1,332,306 | -0.24(-0.29%) |
Dec 14, 2017 | 84.64 | 84.92 | 83.96 | 84.01 | 1,137,255 | -0.64(-0.76%) |
Dec 13, 2017 | 85.96 | 86.42 | 84.55 | 84.65 | 1,692,335 | -1.10(-1.28%) |
Dec 12, 2017 | 85.21 | 85.77 | 84.89 | 85.75 | 630,274 | +0.41(+0.48%) |
Dec 11, 2017 | 85.57 | 86.17 | 85.09 | 85.34 | 855,617 | -0.23(-0.27%) |
Dec 08, 2017 | 85.50 | 85.57 | 84.71 | 85.57 | 1,454,816 | +0.58(+0.68%) |
Dec 07, 2017 | 84.72 | 85.73 | 84.65 | 84.99 | 1,897,481 | +0.39(+0.46%) |
Dec 06, 2017 | 84.16 | 84.98 | 83.79 | 84.60 | 739,785 | -0.27(-0.32%) |
Dec 05, 2017 | 85.90 | 86.44 | 84.60 | 84.87 | 2,144,443 | -0.84(-0.98%) |
Dec 04, 2017 | 86.26 | 86.42 | 85.91 | 85.71 | 1,884,739 | +0.30(+0.35%) |
Dec 01, 2017 | 85.22 | 85.55 | 84.25 | 85.41 | 2,240,634 | -0.07(-0.08%) |
Nov 30, 2017 | 84.78 | 86.76 | 84.78 | 85.48 | 2,212,261 | +0.65(+0.77%) |
Nov 29, 2017 | 88.26 | 88.71 | 84.48 | 84.83 | 3,236,542 | -2.73(-3.12%) |
Nov 28, 2017 | 87.85 | 88.43 | 87.16 | 87.56 | 1,856,575 | -0.04(-0.05%) |
Nov 27, 2017 | 88.28 | 88.73 | 87.35 | 87.60 | 3,974,549 | -1.20(-1.35%) |
Nov 24, 2017 | 88.52 | 88.96 | 88.16 | 88.80 | 812,180 | +0.20(+0.23%) |
Nov 22, 2017 | 87.77 | 88.84 | 87.34 | 88.60 | 3,975,199 | +1.40(+1.61%) |
Nov 21, 2017 | 84.43 | 87.57 | 84.43 | 87.20 | 8,296,651 | +3.18(+3.78%) |
Nov 20, 2017 | 82.43 | 84.41 | 80.86 | 84.02 | 18,166,820 | +8.19(+10.80%) |
Nov 17, 2017 | 76.50 | 76.64 | 75.69 | 75.83 | 783,206 | -0.47(-0.62%) |
Nov 16, 2017 | 77.49 | 77.79 | 76.12 | 76.30 | 459,805 | +0.51(+0.67%) |
Nov 15, 2017 | 76.36 | 76.88 | 75.22 | 75.79 | 666,189 | -1.42(-1.84%) |
Nov 14, 2017 | 77.34 | 77.60 | 76.34 | 77.21 | 615,823 | -0.15(-0.19%) |
Nov 13, 2017 | 76.79 | 77.44 | 76.38 | 77.36 | 540,103 | +0.01(+0.01%) |
Nov 10, 2017 | 76.50 | 77.46 | 75.23 | 77.35 | 718,618 | +1.19(+1.56%) |
Nov 09, 2017 | 76.57 | 76.71 | 75.46 | 76.16 | 889,932 | -0.67(-0.87%) |
Nov 08, 2017 | 76.25 | 76.91 | 75.24 | 76.83 | 944,159 | +0.59(+0.77%) |
Nov 07, 2017 | 76.40 | 77.50 | 75.41 | 76.24 | 1,087,188 | -0.19(-0.25%) |
Nov 06, 2017 | 76.75 | 74.12 | 76.43 | 4,803,795 | +8.16(+11.95%) | |
Nov 03, 2017 | 66.17 | 68.31 | 65.02 | 68.27 | 1,204,937 | +2.26(+3.42%) |
Nov 02, 2017 | 68.03 | 69.30 | 65.69 | 66.01 | 1,858,051 | -2.52(-3.68%) |
Nov 01, 2017 | 69.55 | 69.58 | 66.96 | 68.53 | 1,367,170 | -0.46(-0.67%) |
Oct 31, 2017 | 68.96 | 69.66 | 68.56 | 68.99 | 761,683 | +0.55(+0.80%) |
Oct 30, 2017 | 68.79 | 69.04 | 67.93 | 68.44 | 484,203 | -0.77(-1.11%) |
Oct 27, 2017 | 67.81 | 69.77 | 67.18 | 69.21 | 598,558 | +2.02(+3.01%) |
Oct 26, 2017 | 67.52 | 67.79 | 66.05 | 67.19 | 583,644 | -0.75(-1.10%) |
Oct 25, 2017 | 68.36 | 68.99 | 66.94 | 67.94 | 677,126 | -1.09(-1.58%) |
Oct 24, 2017 | 68.65 | 69.15 | 68.58 | 69.03 | 367,693 | +0.37(+0.54%) |
Oct 23, 2017 | 69.50 | 69.74 | 68.47 | 68.66 | 523,586 | -0.25(-0.36%) |
Oct 20, 2017 | 69.64 | 69.64 | 68.81 | 68.91 | 713,511 | -0.10(-0.14%) |
Oct 19, 2017 | 69.17 | 69.83 | 68.30 | 69.01 | 535,518 | -0.90(-1.29%) |
Oct 18, 2017 | 69.62 | 70.51 | 68.98 | 69.91 | 597,744 | +0.45(+0.65%) |
Oct 17, 2017 | 68.30 | 69.70 | 67.99 | 69.46 | 447,350 | +1.21(+1.77%) |
Oct 16, 2017 | 68.74 | 69.01 | 67.75 | 68.25 | 348,298 | -0.09(-0.13%) |
Oct 13, 2017 | 68.20 | 68.45 | 67.28 | 68.34 | 507,252 | +0.63(+0.93%) |
Oct 12, 2017 | 68.50 | 68.80 | 67.50 | 67.71 | 573,265 | -1.23(-1.78%) |
Oct 11, 2017 | 69.00 | 68.31 | 68.94 | 436,228 | +0.04(+0.06%) | |
Oct 10, 2017 | 69.65 | 69.65 | 68.59 | 68.90 | 493,184 | +0.04(+0.06%) |
Oct 09, 2017 | 69.22 | 69.72 | 68.83 | 68.86 | 346,542 | -0.41(-0.59%) |
Oct 06, 2017 | 68.56 | 69.88 | 68.56 | 69.27 | 465,305 | +0.15(+0.22%) |
Oct 05, 2017 | 68.20 | 69.13 | 67.38 | 69.12 | 676,360 | +1.01(+1.48%) |
Oct 04, 2017 | 68.64 | 68.71 | 67.23 | 68.11 | 420,519 | -0.51(-0.74%) |
Oct 03, 2017 | 69.17 | 69.79 | 68.48 | 68.62 | 755,035 | -0.46(-0.67%) |
Oct 02, 2017 | 67.03 | 69.62 | 67.00 | 69.08 | 1,275,285 | +3.14(+4.76%) |
Sep 29, 2017 | 64.94 | 66.29 | 64.58 | 65.94 | 559,914 | +1.01(+1.56%) |
Sep 28, 2017 | 64.53 | 65.34 | 64.10 | 64.93 | 840,844 | +0.13(+0.20%) |
Sep 27, 2017 | 64.70 | 65.45 | 64.01 | 64.80 | 784,839 | +0.79(+1.23%) |
Sep 26, 2017 | 64.78 | 64.78 | 63.49 | 64.01 | 826,462 | -0.15(-0.23%) |
Sep 25, 2017 | 65.77 | 65.87 | 63.96 | 64.16 | 1,197,231 | -2.34(-3.52%) |
Sep 22, 2017 | 66.27 | 67.19 | 65.78 | 66.50 | 596,201 | -0.32(-0.48%) |
Sep 21, 2017 | 67.92 | 67.92 | 66.65 | 66.82 | 1,003,564 | -1.11(-1.63%) |
Sep 20, 2017 | 69.66 | 69.66 | 66.73 | 67.93 | 1,264,382 | -1.86(-2.67%) |
Sep 19, 2017 | 69.07 | 70.08 | 68.72 | 69.79 | 1,143,515 | +0.76(+1.10%) |
Sep 18, 2017 | 66.92 | 69.65 | 66.80 | 69.03 | 1,562,821 | +2.48(+3.73%) |
Sep 15, 2017 | 64.34 | 66.84 | 64.04 | 66.55 | 1,735,583 | +2.53(+3.95%) |
Sep 14, 2017 | 63.50 | 64.25 | 62.68 | 64.02 | 838,660 | +0.63(+0.99%) |
Sep 13, 2017 | 62.42 | 63.40 | 61.45 | 63.39 | 746,090 | +0.67(+1.07%) |
Sep 12, 2017 | 63.39 | 62.15 | 62.72 | 606,511 | +0.38(+0.61%) | |
Sep 11, 2017 | 61.50 | 62.55 | 61.29 | 62.34 | 619,747 | +1.45(+2.38%) |
Sep 08, 2017 | 62.57 | 63.00 | 60.85 | 60.89 | 606,650 | -1.88(-3.00%) |
Sep 07, 2017 | 63.08 | 63.48 | 62.50 | 62.77 | 617,568 | -0.07(-0.11%) |
Sep 06, 2017 | 63.68 | 62.78 | 62.84 | 675,891 | -0.76(-1.19%) | |
Sep 05, 2017 | 63.39 | 64.39 | 62.51 | 63.60 | 1,044,123 | -0.18(-0.28%) |
Sep 01, 2017 | 63.58 | 64.18 | 63.02 | 63.78 | 703,260 | +0.47(+0.74%) |
Aug 31, 2017 | 62.15 | 63.58 | 61.67 | 63.31 | 758,975 | +1.16(+1.87%) |
Aug 30, 2017 | 60.69 | 62.37 | 60.39 | 62.15 | 521,092 | +1.56(+2.57%) |
Aug 29, 2017 | 60.35 | 60.78 | 59.88 | 60.59 | 539,915 | -0.42(-0.69%) |
Aug 28, 2017 | 60.71 | 61.24 | 60.63 | 61.01 | 450,046 | +0.42(+0.69%) |
Aug 25, 2017 | 61.45 | 61.98 | 60.29 | 60.59 | 386,937 | -0.53(-0.87%) |
Aug 24, 2017 | 61.61 | 62.31 | 61.02 | 61.12 | 691,753 | -0.34(-0.55%) |
Aug 23, 2017 | 60.31 | 61.73 | 60.31 | 61.46 | 693,819 | +0.48(+0.79%) |
Aug 22, 2017 | 60.58 | 61.24 | 60.25 | 60.98 | 488,932 | +0.84(+1.40%) |
Aug 21, 2017 | 61.16 | 61.29 | 59.87 | 60.14 | 636,101 | -0.99(-1.62%) |
Aug 18, 2017 | 61.63 | 61.81 | 60.85 | 61.13 | 695,434 | -0.26(-0.42%) |
Aug 17, 2017 | 61.42 | 62.27 | 61.18 | 61.39 | 1,565,404 | -0.68(-1.10%) |
Aug 16, 2017 | 61.58 | 63.10 | 61.20 | 62.07 | 1,203,097 | +0.65(+1.06%) |
Aug 15, 2017 | 59.48 | 61.46 | 58.49 | 61.42 | 1,116,299 | +1.96(+3.30%) |
Aug 14, 2017 | 59.20 | 59.80 | 58.75 | 59.46 | 611,209 | +0.96(+1.64%) |
Aug 11, 2017 | 56.96 | 58.63 | 56.96 | 58.50 | 819,825 | +1.03(+1.79%) |
Aug 10, 2017 | 58.86 | 59.19 | 57.37 | 57.47 | 967,139 | -2.10(-3.53%) |
Aug 09, 2017 | 60.25 | 60.53 | 59.33 | 59.57 | 642,893 | -1.44(-2.36%) |
Aug 08, 2017 | 60.98 | 61.75 | 60.51 | 61.01 | 807,184 | -0.07(-0.11%) |
Aug 07, 2017 | 59.30 | 61.11 | 59.25 | 61.08 | 1,109,658 | +1.77(+2.98%) |
Aug 04, 2017 | 63.27 | 58.04 | 59.31 | 2,162,609 | -3.51(-5.59%) | |
Aug 03, 2017 | 63.28 | 64.16 | 60.77 | 62.82 | 2,480,201 | +2.44(+4.04%) |
Aug 02, 2017 | 62.46 | 62.46 | 59.25 | 60.38 | 2,800,924 | -1.86(-2.99%) |
Aug 01, 2017 | 62.21 | 62.83 | 61.50 | 62.24 | 1,282,200 | +0.30(+0.48%) |
Jul 31, 2017 | 61.40 | 62.56 | 61.40 | 61.94 | 1,278,627 | +0.23(+0.37%) |
Jul 28, 2017 | 61.93 | 62.76 | 61.31 | 61.71 | 1,010,727 | -0.69(-1.11%) |
Jul 27, 2017 | 67.46 | 67.46 | 62.05 | 62.40 | 2,040,541 | -4.62(-6.89%) |
Jul 26, 2017 | 66.46 | 67.55 | 65.85 | 67.02 | 784,626 | +0.80(+1.21%) |
Jul 25, 2017 | 66.38 | 66.22 | 784,447 | +0.30(+0.46%) | ||
Jul 24, 2017 | 66.74 | 66.92 | 65.75 | 65.92 | 547,243 | -0.65(-0.98%) |
Jul 21, 2017 | 66.80 | 66.80 | 66.03 | 66.57 | 541,118 | -0.75(-1.11%) |
Jul 20, 2017 | 67.42 | 66.01 | 67.32 | 555,718 | +0.51(+0.76%) | |
Jul 19, 2017 | 65.52 | 67.55 | 65.08 | 66.81 | 966,015 | +1.71(+2.63%) |
Jul 18, 2017 | 64.99 | 65.73 | 64.26 | 65.10 | 768,227 | -0.08(-0.12%) |
Jul 17, 2017 | 66.13 | 66.13 | 64.99 | 65.18 | 596,735 | -0.81(-1.23%) |
Jul 14, 2017 | 66.47 | 66.98 | 65.58 | 65.99 | 598,889 | -0.14(-0.21%) |
Jul 13, 2017 | 66.89 | 67.37 | 66.03 | 66.13 | 754,313 | -0.74(-1.11%) |
Jul 12, 2017 | 66.07 | 67.59 | 66.06 | 66.87 | 1,044,463 | +1.60(+2.45%) |
Jul 11, 2017 | 64.16 | 65.58 | 63.84 | 65.27 | 938,637 | +1.11(+1.73%) |
Jul 10, 2017 | 65.04 | 65.04 | 63.39 | 64.16 | 1,160,290 | +1.62(+2.59%) |
Jul 07, 2017 | 61.31 | 62.78 | 61.31 | 62.54 | 742,892 | +1.47(+2.41%) |
Jul 06, 2017 | 61.45 | 62.10 | 60.58 | 61.07 | 1,051,411 | -1.14(-1.83%) |
Jul 05, 2017 | 60.82 | 63.08 | 60.82 | 62.21 | 1,074,202 | +1.48(+2.44%) |
Jul 03, 2017 | 62.60 | 62.60 | 60.53 | 60.73 | 562,499 | -1.40(-2.25%) |
Jun 30, 2017 | 62.60 | 63.64 | 61.53 | 62.13 | 1,351,000 | -0.23(-0.37%) |
Jun 29, 2017 | 63.24 | 63.57 | 60.10 | 62.36 | 1,366,572 | -1.09(-1.72%) |
Jun 28, 2017 | 63.91 | 63.92 | 62.06 | 63.45 | 1,949,877 | -0.28(-0.44%) |
Jun 27, 2017 | 66.23 | 66.46 | 63.52 | 63.73 | 1,018,150 | -2.78(-4.18%) |
Jun 26, 2017 | 67.57 | 67.98 | 65.27 | 66.51 | 1,071,638 | -0.24(-0.36%) |
Jun 23, 2017 | 68.26 | 66.75 | 7,343,221 | -0.04(-0.06%) | ||
Jun 22, 2017 | 66.99 | 67.17 | 65.35 | 66.79 | 778,493 | -0.09(-0.13%) |
Jun 21, 2017 | 65.87 | 66.95 | 65.74 | 66.88 | 726,796 | +1.15(+1.75%) |
Jun 20, 2017 | 67.78 | 68.15 | 65.65 | 65.73 | 785,282 | -2.21(-3.25%) |
Jun 19, 2017 | 66.87 | 68.00 | 66.52 | 67.94 | 1,097,920 | +1.87(+2.83%) |
Jun 16, 2017 | 66.31 | 67.53 | 65.63 | 66.07 | 874,507 | -0.55(-0.83%) |
Jun 15, 2017 | 66.07 | 67.12 | 65.02 | 66.62 | 881,114 | -0.74(-1.10%) |
Jun 14, 2017 | 68.13 | 68.67 | 66.23 | 67.36 | 760,842 | -0.63(-0.93%) |
Jun 13, 2017 | 69.26 | 70.10 | 67.09 | 67.99 | 880,896 | -0.60(-0.87%) |
Jun 12, 2017 | 68.98 | 68.98 | 64.77 | 68.59 | 1,392,987 | -1.38(-1.97%) |
Jun 09, 2017 | 74.16 | 74.53 | 68.52 | 69.97 | 1,287,181 | -3.32(-4.53%) |
Jun 08, 2017 | 72.75 | 73.34 | 72.02 | 73.29 | 508,877 | +0.80(+1.10%) |
Jun 07, 2017 | 72.88 | 73.50 | 71.92 | 72.49 | 688,135 | +0.18(+0.25%) |
Jun 06, 2017 | 70.66 | 73.30 | 70.25 | 72.31 | 824,688 | +1.27(+1.79%) |
Jun 05, 2017 | 71.81 | 72.15 | 70.13 | 71.04 | 804,303 | -0.86(-1.20%) |
Jun 02, 2017 | 72.90 | 73.04 | 71.70 | 71.90 | 697,124 | -0.65(-0.90%) |
Jun 01, 2017 | 73.40 | 73.48 | 70.98 | 72.55 | 1,184,588 | -0.42(-0.58%) |
May 31, 2017 | 74.69 | 74.69 | 72.43 | 72.97 | 535,091 | -1.10(-1.49%) |
May 30, 2017 | 74.50 | 74.99 | 73.78 | 74.07 | 360,464 | -0.14(-0.19%) |
May 26, 2017 | 74.60 | 74.60 | 72.91 | 74.21 | 455,316 | +0.23(+0.31%) |
May 25, 2017 | 74.52 | 75.50 | 73.92 | 73.98 | 642,684 | +0.02(+0.03%) |
May 24, 2017 | 74.23 | 74.23 | 73.03 | 73.96 | 545,670 | +0.37(+0.50%) |
May 23, 2017 | 73.06 | 74.01 | 71.98 | 73.59 | 722,835 | +1.01(+1.39%) |
May 22, 2017 | 72.51 | 72.68 | 71.65 | 72.58 | 409,957 | +1.19(+1.67%) |
May 19, 2017 | 71.94 | 72.95 | 71.27 | 71.39 | 698,465 | -0.14(-0.20%) |
May 18, 2017 | 69.93 | 71.88 | 68.90 | 71.53 | 806,049 | +1.38(+1.97%) |
May 17, 2017 | 74.98 | 74.98 | 70.09 | 70.15 | 1,128,906 | -5.33(-7.06%) |
May 16, 2017 | 72.87 | 76.26 | 72.40 | 75.48 | 1,416,020 | +3.00(+4.14%) |
May 15, 2017 | 71.91 | 73.19 | 71.69 | 72.48 | 1,172,562 | +0.95(+1.33%) |
May 12, 2017 | 73.01 | 73.43 | 71.31 | 71.53 | 618,200 | -1.50(-2.05%) |
May 11, 2017 | 72.34 | 74.22 | 72.34 | 73.03 | 848,093 | +0.54(+0.74%) |
May 10, 2017 | 71.39 | 72.72 | 70.90 | 72.49 | 1,800,278 | +1.94(+2.75%) |
May 09, 2017 | 69.71 | 70.72 | 69.50 | 70.55 | 607,420 | +0.97(+1.39%) |
May 08, 2017 | 70.51 | 71.00 | 69.36 | 69.58 | 816,690 | -0.88(-1.25%) |
May 05, 2017 | 70.95 | 70.99 | 69.82 | 70.46 | 477,964 | -0.27(-0.38%) |
May 04, 2017 | 69.93 | 71.15 | 69.75 | 70.73 | 741,456 | +0.98(+1.41%) |
May 03, 2017 | 68.90 | 69.77 | 67.96 | 69.75 | 877,899 | +0.70(+1.01%) |
May 02, 2017 | 69.01 | 69.62 | 67.99 | 69.05 | 764,636 | +0.07(+0.10%) |
May 01, 2017 | 68.90 | 69.33 | 67.42 | 68.98 | 1,118,079 | +0.13(+0.19%) |
Apr 28, 2017 | 73.83 | 73.99 | 68.55 | 68.85 | 1,484,141 | -4.59(-6.25%) |
Apr 27, 2017 | 72.90 | 74.00 | 67.79 | 73.44 | 2,502,982 | +2.51(+3.54%) |
Apr 26, 2017 | 71.48 | 72.05 | 70.39 | 70.93 | 1,160,390 | -0.31(-0.44%) |
Apr 25, 2017 | 71.56 | 72.11 | 71.00 | 71.24 | 887,700 | +0.23(+0.32%) |
Apr 24, 2017 | 70.49 | 71.28 | 69.78 | 71.01 | 623,406 | +1.78(+2.57%) |
Apr 21, 2017 | 69.54 | 69.91 | 68.84 | 69.23 | 538,743 | -0.38(-0.55%) |
Apr 20, 2017 | 68.68 | 69.75 | 68.13 | 69.61 | 687,509 | +1.49(+2.19%) |
Apr 19, 2017 | 69.01 | 69.92 | 67.99 | 68.12 | 770,737 | -0.50(-0.73%) |
Apr 18, 2017 | 68.03 | 68.70 | 67.23 | 68.62 | 398,186 | +0.15(+0.22%) |
Apr 17, 2017 | 67.54 | 68.54 | 67.29 | 68.47 | 664,245 | +1.21(+1.80%) |
Apr 13, 2017 | 67.55 | 69.55 | 67.14 | 67.26 | 810,441 | -0.58(-0.85%) |
Apr 12, 2017 | 69.46 | 69.72 | 67.52 | 67.84 | 526,262 | -1.87(-2.68%) |
Apr 11, 2017 | 69.80 | 69.80 | 68.44 | 69.71 | 375,887 | -0.52(-0.74%) |
Apr 10, 2017 | 70.24 | 71.14 | 69.96 | 70.23 | 411,789 | -0.15(-0.21%) |
Apr 07, 2017 | 69.56 | 70.98 | 69.45 | 70.38 | 398,796 | +0.81(+1.16%) |
Apr 06, 2017 | 68.86 | 69.92 | 68.01 | 69.57 | 671,713 | +0.69(+1.00%) |
Apr 05, 2017 | 70.51 | 70.83 | 68.55 | 68.88 | 1,079,161 | -1.50(-2.13%) |
Apr 04, 2017 | 70.65 | 72.02 | 70.14 | 70.38 | 595,112 | -0.53(-0.75%) |