Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 80.40 | 84.85 | 80.40 | 83.91 | 691,075 | +4.01(+5.02%) |
Jun 28, 2018 | 80.37 | 83.27 | 78.11 | 79.90 | 1,218,162 | +1.12(+1.42%) |
Jun 27, 2018 | 85.29 | 86.18 | 78.00 | 78.78 | 861,868 | -6.13(-7.22%) |
Jun 26, 2018 | 82.16 | 85.24 | 81.22 | 84.91 | 495,062 | +3.09(+3.78%) |
Jun 25, 2018 | 84.50 | 84.99 | 79.66 | 81.82 | 653,794 | -3.85(-4.49%) |
Jun 22, 2018 | 84.26 | 85.78 | 83.44 | 85.67 | 2,887,401 | +1.56(+1.85%) |
Jun 21, 2018 | 85.43 | 85.47 | 83.29 | 84.11 | 354,255 | -1.01(-1.19%) |
Jun 20, 2018 | 85.30 | 87.29 | 83.23 | 85.12 | 592,444 | +0.30(+0.35%) |
Jun 19, 2018 | 81.43 | 85.72 | 81.43 | 84.82 | 577,003 | +2.58(+3.14%) |
Jun 18, 2018 | 82.08 | 83.68 | 81.41 | 82.24 | 411,602 | -0.69(-0.83%) |
Jun 15, 2018 | 84.47 | 81.39 | 82.93 | 1,198,216 | +1.54(+1.89%) | |
Jun 14, 2018 | 82.28 | 82.55 | 80.27 | 81.39 | 585,702 | -0.27(-0.33%) |
Jun 13, 2018 | 80.86 | 83.47 | 80.04 | 81.66 | 832,106 | +1.10(+1.37%) |
Jun 12, 2018 | 76.57 | 82.66 | 76.57 | 80.56 | 758,632 | +4.43(+5.82%) |
Jun 11, 2018 | 75.89 | 77.27 | 73.00 | 76.13 | 619,210 | -0.07(-0.09%) |
Jun 08, 2018 | 71.89 | 78.80 | 71.16 | 76.20 | 1,661,659 | +4.47(+6.23%) |
Jun 07, 2018 | 74.18 | 74.79 | 71.42 | 71.73 | 412,376 | -1.95(-2.65%) |
Jun 06, 2018 | 74.94 | 73.68 | 396,687 | +0.84(+1.15%) | ||
Jun 05, 2018 | 74.02 | 74.78 | 72.56 | 72.84 | 277,076 | -1.28(-1.73%) |
Jun 04, 2018 | 75.17 | 75.90 | 72.84 | 74.12 | 478,437 | -0.18(-0.24%) |
Jun 01, 2018 | 70.46 | 74.90 | 69.75 | 74.30 | 1,117,097 | +4.09(+5.83%) |
May 31, 2018 | 69.30 | 71.15 | 65.63 | 70.21 | 1,679,429 | -3.35(-4.55%) |
May 30, 2018 | 71.03 | 74.00 | 71.03 | 73.56 | 382,285 | +2.81(+3.97%) |
May 29, 2018 | 70.51 | 71.58 | 69.76 | 70.75 | 237,422 | -0.32(-0.45%) |
May 25, 2018 | 71.07 | 71.07 | 71.07 | 0 | +1.31(+1.88%) | |
May 24, 2018 | 69.99 | 70.30 | 69.25 | 69.76 | 362,472 | -0.20(-0.29%) |
May 23, 2018 | 69.50 | 70.58 | 69.48 | 69.96 | 201,413 | -0.03(-0.04%) |
May 22, 2018 | 69.99 | 70.70 | 68.57 | 69.99 | 416,022 | -0.13(-0.19%) |
May 21, 2018 | 72.88 | 72.92 | 69.92 | 70.12 | 391,742 | -2.33(-3.22%) |
May 18, 2018 | 71.13 | 72.88 | 71.13 | 72.45 | 449,263 | +1.24(+1.74%) |
May 17, 2018 | 71.29 | 72.50 | 70.61 | 71.21 | 619,222 | -0.17(-0.24%) |
May 16, 2018 | 71.47 | 72.43 | 70.48 | 71.38 | 490,588 | +0.15(+0.21%) |
May 15, 2018 | 71.12 | 71.64 | 70.27 | 71.23 | 371,024 | -0.47(-0.66%) |
May 14, 2018 | 71.21 | 72.14 | 70.35 | 71.70 | 397,488 | +0.70(+0.99%) |
May 11, 2018 | 70.87 | 72.13 | 70.05 | 71.00 | 487,764 | -0.23(-0.32%) |
May 10, 2018 | 72.50 | 73.25 | 71.13 | 71.23 | 351,785 | -0.77(-1.07%) |
May 09, 2018 | 69.86 | 72.78 | 68.75 | 72.00 | 519,040 | +1.85(+2.64%) |
May 08, 2018 | 68.84 | 71.49 | 67.55 | 70.15 | 569,098 | -0.18(-0.26%) |
May 07, 2018 | 69.78 | 70.54 | 69.48 | 70.33 | 496,872 | +0.98(+1.41%) |
May 04, 2018 | 68.12 | 69.85 | 67.72 | 69.35 | 319,506 | +1.25(+1.84%) |
May 03, 2018 | 69.41 | 71.13 | 67.73 | 68.10 | 304,216 | -2.11(-3.01%) |
May 02, 2018 | 69.94 | 71.28 | 69.34 | 70.21 | 356,520 | +0.00(+0.00%) |
May 01, 2018 | 67.68 | 70.28 | 67.58 | 70.21 | 535,555 | +2.20(+3.23%) |
Apr 30, 2018 | 70.14 | 70.31 | 67.86 | 68.01 | 354,722 | -1.84(-2.63%) |
Apr 27, 2018 | 70.00 | 70.33 | 68.09 | 69.85 | 386,100 | -0.22(-0.31%) |
Apr 26, 2018 | 66.61 | 70.26 | 65.99 | 70.07 | 834,275 | +3.92(+5.93%) |
Apr 25, 2018 | 65.61 | 66.65 | 64.50 | 66.15 | 600,602 | +0.37(+0.56%) |
Apr 24, 2018 | 67.86 | 68.44 | 65.30 | 65.78 | 601,466 | -1.92(-2.84%) |
Apr 23, 2018 | 69.05 | 70.00 | 67.17 | 67.70 | 419,261 | -1.03(-1.50%) |
Apr 20, 2018 | 69.30 | 70.56 | 68.32 | 68.73 | 793,869 | -0.50(-0.72%) |
Apr 19, 2018 | 71.51 | 72.20 | 68.46 | 69.23 | 681,969 | -2.75(-3.82%) |
Apr 18, 2018 | 74.13 | 74.83 | 71.55 | 71.98 | 647,632 | -1.81(-2.45%) |
Apr 17, 2018 | 74.60 | 75.38 | 73.08 | 73.79 | 937,983 | -0.31(-0.42%) |
Apr 16, 2018 | 74.00 | 75.09 | 72.12 | 74.10 | 962,067 | +1.03(+1.41%) |
Apr 13, 2018 | 71.45 | 73.35 | 70.42 | 73.07 | 1,257,400 | +2.28(+3.22%) |
Apr 12, 2018 | 70.35 | 72.50 | 70.22 | 70.79 | 809,796 | +0.68(+0.97%) |
Apr 11, 2018 | 74.33 | 74.83 | 69.69 | 70.11 | 1,673,455 | -4.98(-6.63%) |
Apr 10, 2018 | 70.61 | 75.90 | 70.00 | 75.09 | 1,474,623 | +5.85(+8.45%) |
Apr 09, 2018 | 72.56 | 72.56 | 69.01 | 69.24 | 796,112 | -2.36(-3.30%) |
Apr 06, 2018 | 69.99 | 73.45 | 68.50 | 71.60 | 1,280,019 | +0.84(+1.19%) |
Apr 05, 2018 | 65.50 | 72.40 | 65.46 | 70.76 | 4,720,376 | +6.40(+9.94%) |
Apr 04, 2018 | 61.36 | 64.58 | 61.29 | 64.36 | 565,668 | +1.53(+2.44%) |
Apr 03, 2018 | 60.52 | 65.46 | 59.65 | 62.83 | 1,024,069 | +2.83(+4.72%) |
Apr 02, 2018 | 61.00 | 61.67 | 58.61 | 60.00 | 876,155 | -1.52(-2.47%) |
Mar 29, 2018 | 61.52 | 61.52 | 61.52 | 0 | +1.37(+2.28%) | |
Mar 28, 2018 | 60.17 | 61.00 | 58.03 | 60.15 | 598,488 | -0.37(-0.61%) |
Mar 27, 2018 | 62.47 | 62.60 | 60.25 | 60.52 | 558,612 | -2.18(-3.48%) |
Mar 26, 2018 | 61.66 | 62.94 | 59.21 | 62.70 | 628,437 | +1.97(+3.24%) |
Mar 23, 2018 | 62.28 | 63.38 | 60.43 | 60.73 | 354,184 | -1.37(-2.21%) |
Mar 22, 2018 | 62.10 | 63.79 | 61.25 | 62.10 | 361,118 | -0.62(-0.99%) |
Mar 21, 2018 | 62.39 | 63.57 | 61.98 | 62.72 | 322,450 | +0.44(+0.71%) |
Mar 20, 2018 | 63.15 | 64.41 | 61.06 | 62.28 | 388,451 | -1.08(-1.70%) |
Mar 19, 2018 | 64.90 | 64.90 | 61.66 | 63.36 | 541,922 | -1.61(-2.48%) |
Mar 16, 2018 | 64.75 | 66.23 | 64.01 | 64.97 | 521,008 | +0.28(+0.43%) |
Mar 15, 2018 | 66.78 | 67.17 | 64.61 | 64.69 | 384,529 | -1.42(-2.15%) |
Mar 14, 2018 | 66.45 | 68.86 | 64.46 | 66.11 | 474,801 | -0.19(-0.29%) |
Mar 13, 2018 | 67.93 | 69.60 | 65.52 | 66.30 | 862,717 | -0.95(-1.41%) |
Mar 12, 2018 | 64.62 | 67.94 | 63.80 | 67.25 | 742,808 | +3.18(+4.96%) |
Mar 09, 2018 | 65.99 | 66.98 | 63.40 | 64.07 | 914,388 | -0.95(-1.46%) |
Mar 08, 2018 | 64.89 | 65.53 | 62.31 | 65.02 | 836,748 | +0.28(+0.43%) |
Mar 07, 2018 | 63.89 | 65.50 | 63.54 | 64.74 | 592,839 | +0.05(+0.08%) |
Mar 06, 2018 | 64.75 | 65.87 | 62.63 | 64.69 | 585,215 | -0.12(-0.19%) |
Mar 05, 2018 | 63.56 | 64.90 | 61.80 | 64.81 | 525,696 | +1.21(+1.90%) |
Mar 02, 2018 | 58.56 | 63.90 | 58.37 | 63.60 | 757,167 | +4.62(+7.83%) |
Mar 01, 2018 | 59.89 | 60.51 | 58.40 | 58.98 | 494,428 | -0.75(-1.26%) |
Feb 28, 2018 | 60.09 | 61.26 | 59.70 | 59.73 | 360,376 | -0.27(-0.45%) |
Feb 27, 2018 | 62.00 | 62.87 | 59.92 | 60.00 | 472,581 | -1.97(-3.18%) |
Feb 26, 2018 | 62.52 | 63.12 | 61.09 | 61.97 | 518,144 | -0.07(-0.11%) |
Feb 23, 2018 | 60.25 | 62.52 | 59.83 | 62.04 | 467,349 | +2.49(+4.18%) |
Feb 22, 2018 | 59.75 | 60.09 | 58.90 | 59.55 | 613,103 | +0.42(+0.71%) |
Feb 21, 2018 | 61.00 | 61.85 | 59.03 | 59.13 | 671,161 | -1.65(-2.71%) |
Feb 20, 2018 | 60.81 | 63.36 | 60.47 | 60.78 | 642,853 | -0.38(-0.62%) |
Feb 16, 2018 | 61.16 | 61.16 | 61.16 | 0 | +0.52(+0.86%) | |
Feb 15, 2018 | 56.02 | 62.21 | 55.84 | 60.64 | 1,205,216 | +4.62(+8.25%) |
Feb 14, 2018 | 56.26 | 51.76 | 56.02 | 1,446,512 | +2.61(+4.89%) | |
Feb 13, 2018 | 53.80 | 54.21 | 52.65 | 53.41 | 767,825 | -1.22(-2.23%) |
Feb 12, 2018 | 54.44 | 55.47 | 53.17 | 54.63 | 1,022,584 | +0.42(+0.77%) |
Feb 09, 2018 | 54.31 | 55.31 | 51.05 | 54.21 | 1,178,867 | +0.92(+1.73%) |
Feb 08, 2018 | 59.84 | 53.25 | 53.29 | 1,266,064 | -4.79(-8.25%) | |
Feb 07, 2018 | 58.69 | 58.75 | 57.46 | 58.08 | 1,253,671 | -2.74(-4.51%) |
Feb 06, 2018 | 58.73 | 62.39 | 58.63 | 60.82 | 1,122,950 | +1.00(+1.67%) |
Feb 05, 2018 | 62.01 | 63.99 | 58.85 | 59.82 | 966,582 | -3.05(-4.85%) |
Feb 02, 2018 | 61.15 | 64.74 | 61.13 | 62.87 | 1,013,627 | +0.85(+1.37%) |
Feb 01, 2018 | 70.05 | 70.74 | 61.18 | 62.02 | 3,635,577 | -0.08(-0.13%) |
Jan 31, 2018 | 67.67 | 68.00 | 61.65 | 62.10 | 1,092,579 | -4.98(-7.42%) |
Jan 30, 2018 | 66.01 | 68.99 | 66.00 | 67.08 | 801,329 | -0.12(-0.18%) |
Jan 29, 2018 | 65.19 | 69.07 | 64.96 | 67.20 | 1,053,763 | +2.28(+3.51%) |
Jan 26, 2018 | 61.75 | 65.15 | 60.84 | 64.92 | 1,039,442 | +3.18(+5.15%) |
Jan 25, 2018 | 61.60 | 62.00 | 60.31 | 61.74 | 674,875 | -0.19(-0.31%) |
Jan 24, 2018 | 63.58 | 64.59 | 61.05 | 61.93 | 839,746 | -1.65(-2.60%) |
Jan 23, 2018 | 63.30 | 65.11 | 60.30 | 63.58 | 1,424,912 | +1.24(+1.99%) |
Jan 22, 2018 | 57.30 | 63.00 | 57.05 | 62.34 | 1,432,735 | +4.62(+8.00%) |
Jan 19, 2018 | 53.54 | 58.39 | 53.24 | 57.72 | 1,527,953 | +4.53(+8.52%) |
Jan 18, 2018 | 53.00 | 53.91 | 52.10 | 53.19 | 565,900 | +0.47(+0.89%) |
Jan 17, 2018 | 53.11 | 53.23 | 51.53 | 52.72 | 725,489 | -0.26(-0.49%) |
Jan 16, 2018 | 54.69 | 55.50 | 52.14 | 52.98 | 947,365 | -1.97(-3.59%) |
Jan 12, 2018 | 54.95 | 54.95 | 54.95 | 0 | +0.64(+1.18%) | |
Jan 11, 2018 | 54.96 | 55.39 | 53.86 | 54.31 | 522,284 | -0.56(-1.02%) |
Jan 10, 2018 | 54.98 | 54.87 | 818,581 | +1.46(+2.73%) | ||
Jan 09, 2018 | 54.29 | 54.30 | 53.17 | 53.41 | 594,469 | -0.25(-0.47%) |
Jan 08, 2018 | 58.20 | 58.67 | 52.33 | 53.66 | 1,722,278 | -4.55(-7.82%) |
Jan 05, 2018 | 56.21 | 58.38 | 55.87 | 58.21 | 837,676 | +2.18(+3.89%) |
Jan 04, 2018 | 56.61 | 57.35 | 55.78 | 56.03 | 854,519 | -0.50(-0.88%) |
Jan 03, 2018 | 56.40 | 57.43 | 56.01 | 56.53 | 786,547 | +0.18(+0.32%) |
Jan 02, 2018 | 59.15 | 59.98 | 55.59 | 56.35 | 1,911,319 | -2.07(-3.54%) |
Dec 29, 2017 | 58.42 | 58.42 | 58.42 | 0 | -4.29(-6.84%) | |
Dec 28, 2017 | 62.95 | 64.10 | 62.55 | 62.71 | 642,164 | -0.25(-0.40%) |
Dec 27, 2017 | 64.85 | 65.95 | 62.81 | 62.96 | 512,529 | -1.89(-2.91%) |
Dec 26, 2017 | 62.57 | 64.95 | 62.50 | 64.85 | 470,516 | +2.07(+3.30%) |
Dec 22, 2017 | 62.16 | 63.32 | 61.78 | 62.78 | 468,765 | +0.34(+0.54%) |
Dec 21, 2017 | 62.58 | 62.92 | 61.31 | 62.44 | 420,741 | -0.41(-0.65%) |
Dec 20, 2017 | 61.90 | 63.00 | 60.29 | 62.85 | 417,174 | +1.22(+1.98%) |
Dec 19, 2017 | 62.44 | 62.46 | 60.65 | 61.63 | 500,868 | -0.45(-0.72%) |
Dec 18, 2017 | 61.98 | 62.36 | 60.51 | 62.08 | 461,162 | +0.46(+0.75%) |
Dec 15, 2017 | 62.05 | 62.28 | 60.94 | 61.62 | 1,238,859 | +0.01(+0.02%) |
Dec 14, 2017 | 64.48 | 64.99 | 61.54 | 61.61 | 524,237 | -2.59(-4.03%) |
Dec 13, 2017 | 62.19 | 66.50 | 62.00 | 64.20 | 1,361,503 | +3.56(+5.87%) |
Dec 12, 2017 | 61.73 | 62.00 | 60.31 | 60.64 | 353,697 | -0.70(-1.14%) |
Dec 11, 2017 | 62.21 | 62.62 | 61.00 | 61.34 | 384,703 | -0.34(-0.55%) |
Dec 08, 2017 | 61.99 | 63.19 | 61.37 | 61.68 | 488,492 | +0.22(+0.36%) |
Dec 07, 2017 | 58.00 | 61.48 | 57.87 | 61.46 | 682,438 | +3.26(+5.60%) |
Dec 06, 2017 | 59.09 | 60.23 | 57.62 | 58.20 | 640,475 | -1.06(-1.79%) |
Dec 05, 2017 | 59.79 | 61.70 | 59.08 | 59.26 | 509,676 | -0.61(-1.02%) |
Dec 04, 2017 | 61.90 | 62.32 | 59.71 | 59.87 | 331,059 | -1.34(-2.19%) |
Dec 01, 2017 | 61.26 | 62.42 | 61.06 | 61.21 | 453,950 | -0.20(-0.33%) |
Nov 30, 2017 | 60.20 | 61.60 | 59.96 | 61.41 | 430,201 | +1.28(+2.13%) |
Nov 29, 2017 | 60.08 | 60.62 | 59.00 | 60.13 | 680,078 | +0.98(+1.66%) |
Nov 28, 2017 | 59.97 | 61.23 | 58.77 | 59.15 | 1,149,082 | +0.03(+0.05%) |
Nov 27, 2017 | 63.43 | 63.80 | 59.07 | 59.12 | 1,151,690 | -4.08(-6.46%) |
Nov 24, 2017 | 62.96 | 63.95 | 62.30 | 63.20 | 191,186 | +0.96(+1.54%) |
Nov 22, 2017 | 61.76 | 63.39 | 61.16 | 62.24 | 490,209 | +0.44(+0.71%) |
Nov 21, 2017 | 61.19 | 62.29 | 60.27 | 61.80 | 625,094 | +1.06(+1.75%) |
Nov 20, 2017 | 60.71 | 61.94 | 59.62 | 60.74 | 536,696 | +0.01(+0.02%) |
Nov 17, 2017 | 59.51 | 61.22 | 59.51 | 60.73 | 505,141 | +0.83(+1.39%) |
Nov 16, 2017 | 59.51 | 60.57 | 59.35 | 59.90 | 685,508 | +0.84(+1.42%) |
Nov 15, 2017 | 58.13 | 59.90 | 57.61 | 59.06 | 546,337 | +0.41(+0.70%) |
Nov 14, 2017 | 60.55 | 61.09 | 57.27 | 58.65 | 1,328,640 | -1.88(-3.11%) |
Nov 13, 2017 | 59.84 | 63.00 | 59.84 | 60.53 | 784,068 | +0.27(+0.45%) |
Nov 10, 2017 | 62.59 | 63.20 | 58.76 | 60.26 | 1,266,884 | -3.40(-5.33%) |
Nov 09, 2017 | 64.43 | 64.91 | 63.26 | 63.66 | 586,460 | -0.81(-1.26%) |
Nov 08, 2017 | 64.61 | 65.53 | 63.50 | 64.47 | 559,635 | -0.54(-0.83%) |
Nov 07, 2017 | 65.16 | 65.76 | 63.58 | 65.01 | 576,952 | -0.21(-0.32%) |
Nov 06, 2017 | 65.20 | 66.90 | 64.90 | 65.22 | 1,011,322 | +0.13(+0.20%) |
Nov 03, 2017 | 62.00 | 65.49 | 61.73 | 65.09 | 1,009,921 | +2.62(+4.19%) |
Nov 02, 2017 | 65.38 | 65.38 | 61.20 | 62.47 | 1,172,136 | -2.39(-3.68%) |
Nov 01, 2017 | 64.50 | 68.00 | 62.62 | 64.86 | 2,263,237 | +3.23(+5.24%) |
Oct 31, 2017 | 63.07 | 64.19 | 61.13 | 61.63 | 831,272 | -1.66(-2.62%) |
Oct 30, 2017 | 61.32 | 63.88 | 60.50 | 63.29 | 612,922 | +1.86(+3.03%) |
Oct 27, 2017 | 60.98 | 62.25 | 58.44 | 61.43 | 842,213 | +2.11(+3.56%) |
Oct 26, 2017 | 59.34 | 60.85 | 57.25 | 59.32 | 980,666 | -0.83(-1.38%) |
Oct 25, 2017 | 61.72 | 61.95 | 58.90 | 60.15 | 900,608 | -1.77(-2.86%) |
Oct 24, 2017 | 67.48 | 67.48 | 60.82 | 61.92 | 1,304,733 | -3.68(-5.61%) |
Oct 23, 2017 | 66.99 | 67.41 | 65.56 | 65.60 | 708,347 | -1.25(-1.87%) |
Oct 20, 2017 | 67.47 | 67.59 | 64.80 | 66.85 | 1,565,575 | -0.01(-0.01%) |
Oct 19, 2017 | 66.66 | 67.30 | 65.31 | 66.86 | 831,101 | +0.33(+0.50%) |
Oct 18, 2017 | 67.42 | 67.94 | 65.90 | 66.53 | 654,937 | -0.53(-0.79%) |
Oct 17, 2017 | 67.53 | 69.25 | 66.68 | 67.06 | 1,154,892 | -0.31(-0.46%) |
Oct 16, 2017 | 64.97 | 67.46 | 63.52 | 67.37 | 965,434 | +1.88(+2.87%) |
Oct 13, 2017 | 67.85 | 69.63 | 65.17 | 65.49 | 1,049,123 | -2.30(-3.39%) |
Oct 12, 2017 | 67.00 | 68.85 | 66.50 | 67.79 | 680,191 | +0.22(+0.33%) |
Oct 11, 2017 | 68.63 | 69.37 | 67.31 | 67.57 | 925,805 | -1.06(-1.54%) |
Oct 10, 2017 | 69.45 | 70.00 | 67.91 | 68.63 | 719,559 | -0.56(-0.81%) |
Oct 09, 2017 | 70.42 | 70.47 | 67.69 | 69.19 | 1,309,984 | -0.73(-1.04%) |
Oct 06, 2017 | 69.79 | 70.56 | 65.50 | 69.92 | 4,262,416 | -2.84(-3.91%) |
Oct 05, 2017 | 69.14 | 75.80 | 68.96 | 72.76 | 3,180,475 | +4.03(+5.86%) |
Oct 04, 2017 | 64.58 | 69.05 | 64.01 | 68.73 | 1,846,260 | +2.97(+4.52%) |
Oct 03, 2017 | 59.70 | 67.49 | 59.70 | 65.76 | 4,034,888 | +6.21(+10.43%) |
Oct 02, 2017 | 58.66 | 59.85 | 57.14 | 59.55 | 1,740,859 | +1.51(+2.60%) |
Sep 29, 2017 | 57.40 | 59.60 | 57.31 | 58.04 | 2,740,297 | +0.41(+0.71%) |
Sep 28, 2017 | 56.98 | 59.73 | 56.43 | 57.63 | 2,361,740 | +0.62(+1.09%) |
Sep 27, 2017 | 58.75 | 59.36 | 54.98 | 57.01 | 4,080,516 | -1.83(-3.11%) |
Sep 26, 2017 | 62.00 | 62.75 | 58.60 | 58.84 | 3,474,224 | -2.39(-3.90%) |
Sep 25, 2017 | 66.51 | 68.74 | 60.26 | 61.23 | 6,825,295 | -0.36(-0.58%) |
Sep 22, 2017 | 68.01 | 68.44 | 60.97 | 61.59 | 11,875,646 | -12.11(-16.43%) |
Sep 21, 2017 | 98.59 | 99.85 | 73.50 | 73.70 | 9,014,121 | -24.42(-24.89%) |
Sep 20, 2017 | 97.61 | 98.24 | 95.70 | 98.12 | 634,731 | +1.92(+2.00%) |
Sep 19, 2017 | 96.78 | 97.03 | 93.27 | 96.20 | 751,520 | +0.45(+0.47%) |
Sep 18, 2017 | 95.16 | 98.00 | 95.06 | 95.75 | 1,253,922 | +0.87(+0.92%) |
Sep 15, 2017 | 90.91 | 95.17 | 88.51 | 94.88 | 2,588,272 | +7.47(+8.55%) |
Sep 14, 2017 | 90.73 | 92.31 | 85.88 | 87.41 | 2,047,388 | -3.34(-3.68%) |
Sep 13, 2017 | 98.12 | 98.31 | 90.74 | 90.75 | 2,691,775 | -7.37(-7.51%) |
Sep 12, 2017 | 95.26 | 101.86 | 90.53 | 98.12 | 5,915,135 | -15.36(-13.54%) |
Sep 11, 2017 | 116.50 | 117.52 | 112.40 | 113.48 | 434,118 | -3.43(-2.93%) |
Sep 08, 2017 | 117.29 | 117.80 | 116.18 | 116.91 | 171,641 | -0.57(-0.49%) |
Sep 07, 2017 | 117.64 | 118.74 | 116.13 | 117.48 | 279,764 | -0.13(-0.11%) |
Sep 06, 2017 | 118.32 | 119.47 | 116.08 | 117.61 | 250,190 | -0.71(-0.60%) |
Sep 05, 2017 | 117.50 | 121.92 | 116.00 | 118.32 | 635,435 | -0.43(-0.36%) |
Sep 01, 2017 | 117.43 | 119.05 | 115.50 | 118.75 | 262,089 | +2.14(+1.84%) |
Aug 31, 2017 | 114.28 | 118.58 | 114.14 | 116.61 | 437,992 | +2.51(+2.20%) |
Aug 30, 2017 | 112.73 | 116.00 | 112.31 | 114.10 | 306,522 | +1.52(+1.35%) |
Aug 29, 2017 | 110.18 | 113.49 | 109.22 | 112.58 | 244,852 | +0.57(+0.51%) |
Aug 28, 2017 | 111.44 | 112.35 | 109.44 | 112.01 | 278,820 | +2.57(+2.35%) |
Aug 25, 2017 | 111.13 | 111.93 | 108.83 | 109.44 | 172,225 | -1.45(-1.31%) |
Aug 24, 2017 | 107.16 | 111.26 | 106.78 | 110.89 | 285,480 | +3.95(+3.69%) |
Aug 23, 2017 | 106.84 | 109.00 | 106.48 | 106.94 | 200,476 | -0.15(-0.14%) |
Aug 22, 2017 | 104.85 | 107.95 | 104.65 | 107.09 | 282,689 | +2.42(+2.31%) |
Aug 21, 2017 | 104.00 | 104.78 | 101.68 | 104.67 | 239,556 | +0.59(+0.57%) |
Aug 18, 2017 | 103.89 | 106.24 | 103.00 | 104.08 | 302,612 | -0.11(-0.11%) |
Aug 17, 2017 | 104.35 | 106.91 | 103.89 | 104.19 | 279,141 | -1.28(-1.21%) |
Aug 16, 2017 | 104.00 | 106.24 | 103.59 | 105.47 | 250,868 | +1.38(+1.33%) |
Aug 15, 2017 | 104.90 | 105.56 | 103.55 | 104.09 | 249,299 | -0.68(-0.65%) |
Aug 14, 2017 | 104.51 | 105.34 | 103.45 | 104.77 | 282,869 | +1.58(+1.53%) |
Aug 11, 2017 | 101.00 | 103.46 | 100.01 | 103.19 | 343,264 | +2.07(+2.05%) |
Aug 10, 2017 | 102.52 | 102.75 | 99.19 | 101.12 | 489,253 | -1.90(-1.84%) |
Aug 09, 2017 | 104.27 | 106.73 | 102.30 | 103.02 | 450,023 | -3.24(-3.05%) |
Aug 08, 2017 | 107.42 | 108.13 | 105.75 | 106.26 | 371,472 | -1.36(-1.26%) |
Aug 07, 2017 | 107.56 | 108.64 | 105.63 | 107.62 | 394,456 | +0.48(+0.45%) |
Aug 04, 2017 | 111.72 | 106.50 | 107.14 | 390,583 | -2.50(-2.28%) | |
Aug 03, 2017 | 105.50 | 111.96 | 102.87 | 109.64 | 1,310,052 | +4.64(+4.42%) |
Aug 02, 2017 | 111.77 | 112.41 | 104.50 | 105.00 | 1,049,134 | -5.76(-5.20%) |
Aug 01, 2017 | 119.00 | 120.39 | 110.20 | 110.76 | 1,766,135 | -6.37(-5.44%) |
Jul 31, 2017 | 128.00 | 128.27 | 116.91 | 117.13 | 2,283,981 | -17.90(-13.26%) |
Jul 28, 2017 | 128.86 | 135.59 | 127.51 | 135.03 | 755,345 | +5.47(+4.22%) |
Jul 27, 2017 | 129.43 | 132.71 | 127.26 | 129.56 | 525,107 | +0.74(+0.57%) |
Jul 26, 2017 | 128.88 | 130.99 | 127.21 | 128.82 | 269,699 | +0.04(+0.03%) |
Jul 25, 2017 | 129.16 | 129.66 | 127.28 | 128.78 | 293,323 | +0.34(+0.26%) |
Jul 24, 2017 | 127.40 | 128.87 | 126.01 | 128.44 | 282,337 | +1.04(+0.82%) |
Jul 21, 2017 | 129.34 | 129.34 | 127.14 | 127.40 | 292,637 | -1.26(-0.98%) |
Jul 20, 2017 | 126.76 | 129.79 | 126.30 | 128.66 | 281,538 | +2.20(+1.74%) |
Jul 19, 2017 | 125.79 | 127.40 | 123.88 | 126.46 | 299,420 | +1.96(+1.57%) |
Jul 18, 2017 | 124.94 | 127.50 | 123.30 | 124.50 | 359,270 | -0.50(-0.40%) |
Jul 17, 2017 | 127.50 | 128.81 | 124.55 | 125.00 | 355,547 | -3.45(-2.69%) |
Jul 14, 2017 | 129.50 | 127.26 | 128.45 | 209,699 | -0.05(-0.04%) | |
Jul 13, 2017 | 128.20 | 129.86 | 124.40 | 128.50 | 318,336 | +0.34(+0.27%) |
Jul 12, 2017 | 126.72 | 129.11 | 125.85 | 128.16 | 268,428 | +3.16(+2.53%) |
Jul 11, 2017 | 124.01 | 129.29 | 124.01 | 125.00 | 501,310 | +3.97(+3.28%) |
Jul 10, 2017 | 124.38 | 124.38 | 120.53 | 121.03 | 231,424 | -3.20(-2.58%) |
Jul 07, 2017 | 122.67 | 126.83 | 122.59 | 124.23 | 283,732 | +2.63(+2.16%) |
Jul 06, 2017 | 123.05 | 124.70 | 120.90 | 121.60 | 282,067 | -2.68(-2.16%) |
Jul 05, 2017 | 122.50 | 124.90 | 121.88 | 124.28 | 285,143 | +2.03(+1.66%) |