Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 95.14 | 95.77 | 92.89 | 92.90 | 900,877 | -1.81(-1.91%) |
Feb 27, 2018 | 96.73 | 98.16 | 94.64 | 94.71 | 801,986 | -1.50(-1.56%) |
Feb 26, 2018 | 95.91 | 96.88 | 95.34 | 96.21 | 743,113 | +0.95(+1.00%) |
Feb 23, 2018 | 95.12 | 95.27 | 93.39 | 95.26 | 626,035 | +0.90(+0.95%) |
Feb 22, 2018 | 94.37 | 766,743 | +0.74(+0.79%) | |||
Feb 21, 2018 | 92.47 | 96.03 | 92.47 | 93.63 | 931,897 | +1.12(+1.21%) |
Feb 20, 2018 | 91.99 | 93.45 | 90.99 | 92.51 | 707,477 | -0.18(-0.19%) |
Feb 16, 2018 | 92.68 | 92.68 | 92.68 | 0 | -1.19(-1.27%) | |
Feb 15, 2018 | 93.96 | 94.33 | 92.67 | 93.88 | 1,055,977 | +0.24(+0.25%) |
Feb 14, 2018 | 90.92 | 94.02 | 90.73 | 93.64 | 824,222 | +1.88(+2.05%) |
Feb 13, 2018 | 90.77 | 92.08 | 90.01 | 91.76 | 834,957 | +1.01(+1.11%) |
Feb 12, 2018 | 91.58 | 92.70 | 90.18 | 90.75 | 909,001 | -0.09(-0.10%) |
Feb 09, 2018 | 90.36 | 91.70 | 87.86 | 90.84 | 1,442,900 | +1.90(+2.14%) |
Feb 08, 2018 | 94.39 | 94.42 | 88.83 | 88.93 | 1,682,036 | -5.60(-5.92%) |
Feb 07, 2018 | 94.03 | 95.73 | 93.75 | 94.53 | 1,265,647 | +0.85(+0.91%) |
Feb 06, 2018 | 90.64 | 94.25 | 90.45 | 93.68 | 1,823,883 | -0.11(-0.12%) |
Feb 05, 2018 | 96.02 | 97.13 | 93.50 | 93.80 | 1,843,780 | -2.58(-2.68%) |
Feb 02, 2018 | 97.48 | 99.69 | 95.84 | 96.38 | 1,796,843 | -1.49(-1.52%) |
Feb 01, 2018 | 94.81 | 101.36 | 94.36 | 97.87 | 3,701,778 | -2.47(-2.46%) |
Jan 31, 2018 | 101.96 | 102.52 | 100.34 | 100.34 | 1,720,238 | -1.56(-1.53%) |
Jan 30, 2018 | 102.47 | 102.47 | 101.49 | 101.90 | 1,726,549 | -0.77(-0.75%) |
Jan 29, 2018 | 103.36 | 103.90 | 102.62 | 102.67 | 1,050,575 | -1.67(-1.60%) |
Jan 26, 2018 | 103.46 | 104.38 | 102.26 | 104.34 | 1,091,306 | +1.32(+1.28%) |
Jan 25, 2018 | 104.15 | 104.59 | 102.60 | 103.02 | 830,898 | -0.33(-0.31%) |
Jan 24, 2018 | 101.98 | 104.74 | 101.84 | 103.35 | 1,205,504 | +1.66(+1.63%) |
Jan 23, 2018 | 100.25 | 102.08 | 99.71 | 101.69 | 1,208,959 | +0.84(+0.84%) |
Jan 22, 2018 | 101.22 | 98.69 | 100.85 | 1,731,048 | +1.85(+1.87%) | |
Jan 19, 2018 | 96.80 | 99.09 | 96.31 | 98.99 | 1,223,756 | +2.60(+2.70%) |
Jan 18, 2018 | 94.45 | 97.37 | 94.05 | 96.40 | 1,794,255 | +3.31(+3.55%) |
Jan 17, 2018 | 91.72 | 93.79 | 91.66 | 93.09 | 747,950 | +1.43(+1.56%) |
Jan 16, 2018 | 93.95 | 94.26 | 91.05 | 91.66 | 1,512,459 | -2.08(-2.22%) |
Jan 12, 2018 | 93.74 | 93.74 | 93.74 | 0 | +0.75(+0.80%) | |
Jan 11, 2018 | 92.51 | 93.17 | 91.52 | 92.99 | 771,338 | +0.84(+0.91%) |
Jan 10, 2018 | 91.91 | 93.31 | 91.91 | 92.15 | 796,890 | -0.01(-0.01%) |
Jan 09, 2018 | 91.73 | 92.61 | 90.79 | 92.16 | 1,199,016 | +0.03(+0.03%) |
Jan 08, 2018 | 92.21 | 93.02 | 90.13 | 92.13 | 1,519,019 | +0.51(+0.56%) |
Jan 05, 2018 | 90.97 | 91.67 | 90.02 | 91.62 | 881,043 | +0.75(+0.83%) |
Jan 04, 2018 | 89.36 | 91.33 | 88.23 | 90.87 | 1,340,929 | +1.65(+1.85%) |
Jan 03, 2018 | 91.73 | 91.94 | 88.97 | 89.22 | 1,708,780 | -2.84(-3.09%) |
Jan 02, 2018 | 90.77 | 92.44 | 90.45 | 92.06 | 1,279,502 | +1.04(+1.15%) |
Dec 29, 2017 | 91.02 | 91.02 | 91.02 | 0 | +0.95(+1.05%) | |
Dec 28, 2017 | 90.29 | 90.72 | 89.45 | 90.07 | 616,480 | -0.18(-0.19%) |
Dec 27, 2017 | 90.40 | 90.63 | 89.28 | 90.24 | 793,856 | -0.07(-0.08%) |
Dec 26, 2017 | 89.10 | 90.85 | 89.07 | 90.31 | 739,498 | +1.39(+1.56%) |
Dec 22, 2017 | 88.22 | 89.08 | 87.71 | 88.92 | 598,968 | +0.77(+0.87%) |
Dec 21, 2017 | 86.46 | 88.38 | 85.91 | 88.16 | 1,270,974 | +2.01(+2.33%) |
Dec 20, 2017 | 85.52 | 86.45 | 84.82 | 86.15 | 1,304,274 | +1.13(+1.33%) |
Dec 19, 2017 | 86.22 | 86.49 | 84.47 | 85.02 | 1,055,008 | -0.64(-0.74%) |
Dec 18, 2017 | 84.58 | 86.08 | 83.87 | 85.66 | 1,418,859 | +1.70(+2.03%) |
Dec 15, 2017 | 85.22 | 85.62 | 83.81 | 83.95 | 1,671,389 | -0.65(-0.76%) |
Dec 14, 2017 | 84.29 | 85.17 | 83.74 | 84.60 | 1,143,883 | +0.55(+0.65%) |
Dec 13, 2017 | 84.00 | 85.28 | 83.62 | 84.05 | 2,507,360 | -3.42(-3.91%) |
Dec 12, 2017 | 87.47 | 88.96 | 87.43 | 87.47 | 853,768 | -0.92(-1.04%) |
Dec 11, 2017 | 89.23 | 90.05 | 87.56 | 88.39 | 1,483,541 | -1.00(-1.12%) |
Dec 08, 2017 | 87.35 | 89.43 | 86.91 | 89.40 | 1,325,710 | +2.07(+2.37%) |
Dec 07, 2017 | 85.27 | 87.53 | 85.27 | 87.33 | 1,572,226 | +2.33(+2.74%) |
Dec 06, 2017 | 84.08 | 85.83 | 82.98 | 84.99 | 1,343,493 | +1.32(+1.58%) |
Dec 05, 2017 | 87.06 | 87.09 | 83.54 | 83.67 | 1,821,778 | -3.42(-3.93%) |
Dec 04, 2017 | 84.38 | 87.46 | 83.94 | 87.10 | 2,973,882 | +3.59(+4.30%) |
Dec 01, 2017 | 83.11 | 84.34 | 81.92 | 83.51 | 1,388,941 | +0.39(+0.47%) |
Nov 30, 2017 | 82.47 | 83.89 | 82.25 | 83.11 | 1,189,134 | +0.44(+0.53%) |
Nov 29, 2017 | 82.47 | 84.58 | 82.37 | 82.68 | 1,268,790 | +0.11(+0.14%) |
Nov 28, 2017 | 81.20 | 82.95 | 81.00 | 82.56 | 1,140,702 | +1.88(+2.33%) |
Nov 27, 2017 | 80.17 | 80.80 | 79.97 | 80.69 | 1,030,297 | +0.83(+1.04%) |
Nov 24, 2017 | 80.56 | 81.24 | 79.61 | 79.86 | 602,817 | -0.45(-0.57%) |
Nov 22, 2017 | 78.76 | 81.22 | 78.70 | 80.31 | 1,432,405 | +1.46(+1.85%) |
Nov 21, 2017 | 78.50 | 78.95 | 77.62 | 78.85 | 899,334 | +0.62(+0.79%) |
Nov 20, 2017 | 77.73 | 78.50 | 77.57 | 78.23 | 1,003,656 | +0.39(+0.51%) |
Nov 17, 2017 | 78.35 | 78.50 | 77.31 | 77.84 | 1,234,142 | +0.61(+0.79%) |
Nov 16, 2017 | 75.98 | 77.49 | 75.04 | 77.23 | 1,477,372 | +1.12(+1.47%) |
Nov 15, 2017 | 75.92 | 76.73 | 75.49 | 76.11 | 1,156,396 | -0.06(-0.08%) |
Nov 14, 2017 | 75.25 | 76.40 | 75.25 | 76.17 | 1,036,517 | +0.46(+0.61%) |
Nov 13, 2017 | 75.75 | 76.29 | 75.42 | 75.71 | 1,679,001 | +0.03(+0.05%) |
Nov 10, 2017 | 75.48 | 76.80 | 75.44 | 75.67 | 1,275,552 | +0.29(+0.38%) |
Nov 09, 2017 | 74.43 | 76.28 | 74.43 | 75.38 | 1,971,380 | +0.76(+1.02%) |
Nov 08, 2017 | 74.36 | 75.72 | 73.84 | 74.62 | 2,348,884 | +0.38(+0.51%) |
Nov 07, 2017 | 76.97 | 76.99 | 73.30 | 74.25 | 3,238,537 | -2.65(-3.44%) |
Nov 06, 2017 | 79.49 | 79.57 | 76.12 | 76.90 | 2,573,424 | -2.31(-2.91%) |
Nov 03, 2017 | 80.13 | 80.72 | 78.36 | 79.20 | 1,817,897 | -0.93(-1.16%) |
Nov 02, 2017 | 82.98 | 84.91 | 77.47 | 80.13 | 6,013,929 | +1.99(+2.55%) |
Nov 01, 2017 | 78.80 | 78.89 | 77.31 | 78.14 | 2,718,207 | +0.02(+0.02%) |
Oct 31, 2017 | 79.71 | 80.28 | 77.79 | 78.12 | 2,329,011 | -2.08(-2.59%) |
Oct 30, 2017 | 78.99 | 80.50 | 78.66 | 80.20 | 2,233,583 | +0.63(+0.79%) |
Oct 27, 2017 | 79.05 | 80.11 | 78.47 | 79.57 | 1,488,951 | -0.15(-0.19%) |
Oct 26, 2017 | 80.25 | 81.10 | 79.68 | 79.72 | 1,616,505 | -0.52(-0.64%) |
Oct 25, 2017 | 79.32 | 80.71 | 78.79 | 80.23 | 1,731,007 | +1.03(+1.30%) |
Oct 24, 2017 | 78.16 | 79.43 | 78.16 | 79.20 | 1,660,217 | +0.97(+1.24%) |
Oct 23, 2017 | 77.92 | 80.50 | 77.92 | 78.23 | 2,293,147 | -0.71(-0.90%) |
Oct 20, 2017 | 76.14 | 79.12 | 75.98 | 78.94 | 2,107,342 | +3.49(+4.62%) |
Oct 19, 2017 | 74.37 | 75.79 | 74.35 | 75.45 | 838,995 | +0.92(+1.23%) |
Oct 18, 2017 | 75.42 | 76.03 | 74.43 | 74.54 | 1,097,891 | -0.59(-0.79%) |
Oct 17, 2017 | 75.02 | 75.87 | 74.96 | 75.13 | 1,015,562 | -0.03(-0.05%) |
Oct 16, 2017 | 74.17 | 75.57 | 73.98 | 75.17 | 1,518,295 | +0.88(+1.19%) |
Oct 13, 2017 | 74.36 | 75.34 | 74.08 | 74.28 | 1,440,219 | -0.19(-0.26%) |
Oct 12, 2017 | 74.30 | 74.62 | 72.73 | 74.48 | 1,418,429 | +0.05(+0.07%) |
Oct 11, 2017 | 75.71 | 75.90 | 73.82 | 74.42 | 1,837,770 | -1.76(-2.32%) |
Oct 10, 2017 | 74.93 | 76.46 | 74.93 | 76.19 | 1,443,812 | +0.24(+0.31%) |
Oct 09, 2017 | 77.36 | 77.38 | 75.63 | 75.95 | 849,282 | -1.14(-1.47%) |
Oct 06, 2017 | 77.87 | 78.05 | 76.89 | 77.09 | 1,478,887 | -1.03(-1.32%) |
Oct 05, 2017 | 78.25 | 78.36 | 77.73 | 78.12 | 933,064 | -0.04(-0.06%) |
Oct 04, 2017 | 77.87 | 78.49 | 77.59 | 78.16 | 1,567,024 | +0.82(+1.06%) |
Oct 03, 2017 | 78.15 | 78.32 | 77.31 | 77.34 | 758,104 | -0.38(-0.49%) |
Oct 02, 2017 | 77.20 | 77.80 | 76.72 | 77.73 | 845,984 | +0.60(+0.78%) |
Sep 29, 2017 | 77.70 | 78.27 | 76.98 | 77.12 | 1,128,531 | -0.50(-0.64%) |
Sep 28, 2017 | 76.93 | 78.21 | 76.87 | 77.62 | 1,549,027 | +0.14(+0.18%) |
Sep 27, 2017 | 77.09 | 77.58 | 76.06 | 77.48 | 1,442,453 | +0.41(+0.53%) |
Sep 26, 2017 | 77.36 | 77.74 | 76.59 | 77.07 | 1,244,078 | +0.20(+0.26%) |
Sep 25, 2017 | 76.79 | 78.22 | 76.59 | 76.87 | 1,465,347 | +0.07(+0.09%) |
Sep 22, 2017 | 76.79 | 77.35 | 76.44 | 76.80 | 757,354 | -0.05(-0.07%) |
Sep 21, 2017 | 77.34 | 77.70 | 76.45 | 76.86 | 1,237,220 | -0.55(-0.71%) |
Sep 20, 2017 | 78.58 | 78.71 | 76.80 | 77.40 | 1,187,130 | -1.67(-2.11%) |
Sep 19, 2017 | 78.64 | 79.29 | 78.23 | 79.07 | 1,233,174 | +0.76(+0.96%) |
Sep 18, 2017 | 79.15 | 79.38 | 78.09 | 78.31 | 961,724 | -0.62(-0.78%) |
Sep 15, 2017 | 78.51 | 79.27 | 78.18 | 78.93 | 1,232,351 | +0.04(+0.06%) |
Sep 14, 2017 | 78.60 | 79.15 | 77.65 | 78.89 | 1,260,105 | +0.17(+0.21%) |
Sep 13, 2017 | 79.41 | 79.59 | 78.07 | 78.72 | 1,294,266 | -0.67(-0.84%) |
Sep 12, 2017 | 80.22 | 80.39 | 78.88 | 79.39 | 1,096,775 | -0.65(-0.81%) |
Sep 11, 2017 | 78.90 | 80.05 | 78.52 | 80.04 | 1,185,767 | +1.18(+1.50%) |
Sep 08, 2017 | 78.57 | 79.40 | 77.52 | 78.86 | 1,937,977 | +1.78(+2.31%) |
Sep 07, 2017 | 78.76 | 79.02 | 76.87 | 77.08 | 1,704,608 | -1.57(-2.00%) |
Sep 06, 2017 | 77.93 | 78.81 | 77.58 | 78.65 | 1,949,104 | +0.91(+1.17%) |
Sep 05, 2017 | 77.98 | 78.51 | 76.69 | 77.74 | 1,489,701 | +0.16(+0.20%) |
Sep 01, 2017 | 76.40 | 77.67 | 76.19 | 77.58 | 1,368,457 | +1.24(+1.63%) |
Aug 31, 2017 | 75.80 | 76.39 | 75.51 | 76.34 | 1,252,956 | +0.82(+1.08%) |
Aug 30, 2017 | 75.20 | 75.89 | 74.54 | 75.53 | 1,290,606 | +0.10(+0.14%) |
Aug 29, 2017 | 75.07 | 75.56 | 74.73 | 75.42 | 631,948 | -0.35(-0.46%) |
Aug 28, 2017 | 75.64 | 76.12 | 75.07 | 75.77 | 975,327 | +0.03(+0.03%) |
Aug 25, 2017 | 74.80 | 76.33 | 74.57 | 75.74 | 1,357,006 | +1.09(+1.45%) |
Aug 24, 2017 | 74.18 | 75.52 | 73.62 | 74.66 | 1,907,711 | +1.18(+1.61%) |
Aug 23, 2017 | 74.03 | 74.45 | 73.41 | 73.48 | 958,583 | -0.63(-0.86%) |
Aug 22, 2017 | 74.15 | 74.29 | 73.37 | 74.11 | 1,092,262 | +0.36(+0.49%) |
Aug 21, 2017 | 73.49 | 74.36 | 73.09 | 73.75 | 1,102,570 | +0.50(+0.69%) |
Aug 18, 2017 | 74.04 | 74.08 | 72.82 | 73.24 | 1,417,718 | -1.02(-1.38%) |
Aug 17, 2017 | 74.61 | 75.53 | 74.08 | 74.27 | 1,368,661 | -0.56(-0.75%) |
Aug 16, 2017 | 74.02 | 75.56 | 74.02 | 74.83 | 1,361,125 | +1.03(+1.40%) |
Aug 15, 2017 | 73.31 | 74.16 | 72.36 | 73.80 | 1,327,540 | +0.08(+0.11%) |
Aug 14, 2017 | 73.40 | 73.99 | 72.91 | 73.72 | 1,214,206 | +0.95(+1.30%) |
Aug 11, 2017 | 72.56 | 74.45 | 71.50 | 72.77 | 1,811,327 | -0.05(-0.07%) |
Aug 10, 2017 | 75.30 | 75.78 | 72.37 | 72.82 | 2,475,753 | -2.79(-3.69%) |
Aug 09, 2017 | 76.44 | 78.57 | 75.42 | 75.61 | 3,972,435 | -1.29(-1.67%) |
Aug 08, 2017 | 74.97 | 77.09 | 73.18 | 76.90 | 5,709,834 | +9.02(+13.28%) |
Aug 07, 2017 | 67.20 | 68.95 | 66.76 | 67.88 | 2,879,196 | +0.75(+1.11%) |
Aug 04, 2017 | 66.06 | 67.19 | 66.03 | 67.14 | 1,186,600 | +1.08(+1.63%) |
Aug 03, 2017 | 65.67 | 66.41 | 65.25 | 66.06 | 961,831 | +0.47(+0.72%) |
Aug 02, 2017 | 65.67 | 66.10 | 65.32 | 65.59 | 734,771 | -0.19(-0.29%) |
Aug 01, 2017 | 65.52 | 65.89 | 64.47 | 65.78 | 913,849 | +0.07(+0.11%) |
Jul 31, 2017 | 65.65 | 66.22 | 64.73 | 65.71 | 1,084,630 | +0.36(+0.55%) |
Jul 28, 2017 | 65.68 | 65.99 | 64.88 | 65.35 | 1,704,524 | -0.32(-0.49%) |
Jul 27, 2017 | 64.71 | 65.76 | 64.06 | 65.68 | 1,086,141 | +0.83(+1.27%) |
Jul 26, 2017 | 65.20 | 65.43 | 64.46 | 64.85 | 1,437,315 | -0.28(-0.43%) |
Jul 25, 2017 | 63.58 | 65.82 | 63.58 | 65.13 | 1,320,627 | +1.69(+2.66%) |
Jul 24, 2017 | 64.57 | 64.66 | 63.14 | 63.44 | 1,031,841 | -1.60(-2.46%) |
Jul 21, 2017 | 64.03 | 65.16 | 63.53 | 65.04 | 1,391,565 | +0.97(+1.52%) |
Jul 20, 2017 | 63.59 | 64.28 | 63.59 | 64.07 | 900,000 | +0.69(+1.08%) |
Jul 19, 2017 | 62.72 | 63.68 | 62.61 | 63.38 | 1,005,142 | +0.72(+1.15%) |
Jul 18, 2017 | 63.18 | 63.37 | 62.28 | 62.66 | 1,209,852 | -0.59(-0.93%) |
Jul 17, 2017 | 62.11 | 64.27 | 62.11 | 63.25 | 1,145,538 | +1.26(+2.03%) |
Jul 14, 2017 | 61.98 | 62.44 | 61.30 | 61.99 | 1,424,645 | -0.44(-0.71%) |
Jul 13, 2017 | 62.21 | 62.84 | 61.93 | 62.44 | 1,099,889 | +0.55(+0.88%) |
Jul 12, 2017 | 62.61 | 62.98 | 61.86 | 61.89 | 896,532 | -0.43(-0.70%) |
Jul 11, 2017 | 63.06 | 63.17 | 62.16 | 62.32 | 1,584,759 | -0.58(-0.93%) |
Jul 10, 2017 | 62.67 | 63.00 | 61.78 | 62.91 | 1,704,613 | +0.10(+0.17%) |
Jul 07, 2017 | 61.54 | 63.29 | 61.47 | 62.80 | 1,564,944 | +1.54(+2.51%) |
Jul 06, 2017 | 63.30 | 63.50 | 61.12 | 61.26 | 2,154,553 | -2.23(-3.52%) |
Jul 05, 2017 | 64.91 | 65.01 | 62.91 | 63.50 | 1,489,471 | -1.52(-2.34%) |
Jul 03, 2017 | 64.23 | 65.26 | 64.11 | 65.02 | 480,563 | +0.91(+1.42%) |
Jun 30, 2017 | 64.03 | 64.53 | 63.48 | 64.10 | 2,672,924 | +0.43(+0.67%) |
Jun 29, 2017 | 63.46 | 64.14 | 63.03 | 63.68 | 1,004,998 | +0.40(+0.63%) |
Jun 28, 2017 | 63.24 | 63.98 | 63.17 | 63.28 | 920,921 | +0.41(+0.65%) |
Jun 27, 2017 | 62.88 | 63.20 | 62.42 | 62.87 | 1,627,710 | -0.01(-0.01%) |
Jun 26, 2017 | 62.80 | 63.29 | 62.28 | 62.88 | 827,640 | +0.14(+0.22%) |
Jun 23, 2017 | 61.48 | 62.84 | 61.06 | 62.74 | 1,295,036 | +1.12(+1.82%) |
Jun 22, 2017 | 61.32 | 63.80 | 61.16 | 61.62 | 1,856,358 | +0.45(+0.73%) |
Jun 21, 2017 | 60.96 | 61.40 | 60.63 | 61.17 | 2,203,571 | +0.22(+0.35%) |
Jun 20, 2017 | 61.74 | 61.94 | 60.77 | 60.96 | 1,553,987 | -0.66(-1.08%) |
Jun 19, 2017 | 62.13 | 62.21 | 61.48 | 61.62 | 2,055,456 | -0.56(-0.90%) |
Jun 16, 2017 | 61.69 | 62.22 | 61.30 | 62.18 | 2,823,069 | +0.44(+0.71%) |
Jun 15, 2017 | 60.51 | 62.50 | 60.37 | 61.74 | 2,502,019 | +0.85(+1.39%) |
Jun 14, 2017 | 60.88 | 61.02 | 60.01 | 60.90 | 1,514,581 | +0.48(+0.80%) |
Jun 13, 2017 | 60.06 | 60.66 | 59.33 | 60.41 | 1,798,092 | +0.28(+0.47%) |
Jun 12, 2017 | 60.39 | 62.11 | 59.95 | 60.13 | 2,564,900 | -0.39(-0.64%) |
Jun 09, 2017 | 59.51 | 60.63 | 59.09 | 60.52 | 1,638,200 | +0.82(+1.37%) |
Jun 08, 2017 | 60.75 | 59.41 | 59.70 | 2,534,490 | +0.06(+0.10%) | |
Jun 07, 2017 | 59.66 | 60.02 | 59.17 | 59.64 | 2,621,903 | +0.09(+0.16%) |
Jun 06, 2017 | 59.23 | 59.92 | 58.98 | 59.54 | 2,649,956 | -0.12(-0.20%) |
Jun 05, 2017 | 59.64 | 60.14 | 59.31 | 59.66 | 3,073,627 | -0.01(-0.01%) |
Jun 02, 2017 | 60.13 | 60.32 | 59.28 | 59.67 | 2,621,154 | -0.28(-0.47%) |
Jun 01, 2017 | 58.80 | 60.14 | 58.63 | 59.95 | 2,488,839 | +1.47(+2.51%) |
May 31, 2017 | 58.01 | 58.53 | 57.39 | 58.49 | 2,394,418 | +0.40(+0.68%) |
May 30, 2017 | 57.22 | 58.30 | 56.99 | 58.09 | 2,661,543 | +1.06(+1.86%) |
May 26, 2017 | 57.47 | 57.62 | 56.99 | 57.03 | 1,683,532 | -0.35(-0.62%) |
May 25, 2017 | 58.03 | 58.39 | 57.32 | 57.38 | 2,191,592 | -0.14(-0.24%) |
May 24, 2017 | 58.35 | 58.41 | 57.16 | 57.52 | 2,283,826 | -0.88(-1.51%) |
May 23, 2017 | 59.07 | 59.07 | 58.28 | 58.40 | 2,078,040 | -0.47(-0.79%) |
May 22, 2017 | 59.86 | 60.55 | 58.72 | 58.87 | 3,016,672 | -0.91(-1.52%) |
May 19, 2017 | 61.46 | 61.83 | 58.86 | 59.77 | 4,863,609 | -1.80(-2.93%) |
May 18, 2017 | 64.70 | 65.12 | 60.79 | 61.58 | 5,165,657 | -1.18(-1.88%) |
May 17, 2017 | 63.78 | 63.64 | 61.69 | 62.76 | 4,648,149 | -1.03(-1.61%) |
May 16, 2017 | 66.05 | 66.05 | 63.68 | 63.78 | 3,276,078 | -2.25(-3.41%) |
May 15, 2017 | 65.58 | 66.95 | 65.56 | 66.04 | 2,178,442 | +0.13(+0.20%) |
May 12, 2017 | 68.10 | 68.17 | 65.77 | 65.91 | 3,237,010 | -2.44(-3.57%) |
May 11, 2017 | 71.07 | 71.07 | 67.81 | 68.35 | 2,382,316 | -3.31(-4.62%) |
May 10, 2017 | 72.36 | 72.83 | 71.57 | 71.66 | 1,373,859 | -0.85(-1.17%) |
May 09, 2017 | 70.95 | 72.87 | 70.88 | 72.51 | 1,967,783 | +1.68(+2.38%) |
May 08, 2017 | 71.19 | 72.46 | 70.69 | 70.82 | 1,084,770 | -0.01(-0.01%) |
May 05, 2017 | 69.44 | 71.33 | 69.44 | 70.83 | 1,698,601 | +1.53(+2.20%) |
May 04, 2017 | 69.01 | 69.62 | 68.53 | 69.31 | 1,854,705 | +0.41(+0.59%) |
May 03, 2017 | 69.61 | 69.81 | 68.32 | 68.90 | 1,917,652 | -0.81(-1.16%) |
May 02, 2017 | 68.66 | 69.87 | 68.50 | 69.71 | 1,085,032 | +1.29(+1.89%) |
May 01, 2017 | 69.80 | 69.80 | 68.39 | 68.42 | 705,704 | -1.22(-1.75%) |
Apr 28, 2017 | 70.96 | 70.96 | 69.41 | 69.63 | 798,570 | -1.47(-2.06%) |
Apr 27, 2017 | 70.31 | 71.23 | 69.66 | 71.10 | 1,154,515 | +1.07(+1.53%) |
Apr 26, 2017 | 69.70 | 70.63 | 69.54 | 70.03 | 1,007,125 | +0.53(+0.76%) |
Apr 25, 2017 | 68.80 | 69.53 | 68.48 | 69.50 | 1,032,849 | +0.83(+1.21%) |
Apr 24, 2017 | 68.84 | 69.10 | 68.37 | 68.68 | 1,671,790 | +0.60(+0.87%) |
Apr 21, 2017 | 68.73 | 68.73 | 67.54 | 68.08 | 1,580,468 | -0.69(-1.00%) |
Apr 20, 2017 | 68.41 | 69.29 | 68.23 | 68.77 | 1,541,670 | -0.24(-0.35%) |
Apr 19, 2017 | 68.88 | 69.44 | 68.37 | 69.01 | 1,611,565 | +0.41(+0.59%) |
Apr 18, 2017 | 68.60 | 69.00 | 68.46 | 68.61 | 501,092 | -0.41(-0.59%) |
Apr 17, 2017 | 68.33 | 69.06 | 68.06 | 69.01 | 585,910 | +0.73(+1.07%) |
Apr 13, 2017 | 69.38 | 69.44 | 68.12 | 68.28 | 765,683 | -0.89(-1.28%) |
Apr 12, 2017 | 69.31 | 69.60 | 68.89 | 69.17 | 849,477 | -0.13(-0.19%) |
Apr 11, 2017 | 69.55 | 69.83 | 68.32 | 69.30 | 740,663 | -0.17(-0.25%) |
Apr 10, 2017 | 68.58 | 70.53 | 68.58 | 69.47 | 1,306,043 | +1.08(+1.58%) |
Apr 07, 2017 | 69.41 | 69.44 | 68.26 | 68.39 | 1,647,781 | -1.23(-1.77%) |
Apr 06, 2017 | 68.88 | 71.01 | 68.88 | 69.63 | 1,781,610 | +1.03(+1.50%) |
Apr 05, 2017 | 67.23 | 69.37 | 67.18 | 68.60 | 2,321,325 | +1.54(+2.29%) |
Apr 04, 2017 | 69.88 | 70.19 | 66.16 | 67.06 | 2,530,466 | -3.13(-4.46%) |
Apr 03, 2017 | 70.59 | 70.81 | 69.85 | 70.19 | 1,709,831 | -0.22(-0.31%) |
Mar 31, 2017 | 70.76 | 70.98 | 70.11 | 70.41 | 1,148,456 | -0.24(-0.34%) |
Mar 30, 2017 | 71.39 | 72.10 | 70.47 | 70.65 | 1,242,385 | -0.92(-1.29%) |
Mar 29, 2017 | 69.77 | 71.83 | 69.77 | 71.57 | 1,481,525 | +1.57(+2.24%) |
Mar 28, 2017 | 68.94 | 70.24 | 68.74 | 70.00 | 987,130 | +1.05(+1.53%) |
Mar 27, 2017 | 67.67 | 69.04 | 67.55 | 68.95 | 1,024,235 | +0.58(+0.85%) |
Mar 24, 2017 | 67.88 | 68.74 | 67.66 | 68.37 | 1,247,319 | +0.45(+0.66%) |
Mar 23, 2017 | 68.22 | 68.56 | 67.49 | 67.92 | 1,198,900 | +0.87(+1.29%) |
Mar 22, 2017 | 66.81 | 67.20 | 66.35 | 67.06 | 1,058,720 | -0.02(-0.03%) |
Mar 21, 2017 | 68.38 | 68.48 | 66.42 | 67.07 | 1,679,627 | -1.05(-1.55%) |
Mar 20, 2017 | 69.20 | 69.20 | 67.91 | 68.13 | 1,191,782 | -1.06(-1.54%) |
Mar 17, 2017 | 69.66 | 69.74 | 68.56 | 69.19 | 1,850,318 | -0.29(-0.42%) |
Mar 16, 2017 | 69.41 | 70.00 | 69.13 | 69.48 | 711,734 | -0.18(-0.26%) |
Mar 15, 2017 | 68.58 | 69.94 | 68.58 | 69.66 | 1,214,337 | +1.05(+1.52%) |
Mar 14, 2017 | 68.32 | 68.88 | 67.92 | 68.62 | 819,217 | +0.38(+0.55%) |
Mar 13, 2017 | 68.96 | 69.17 | 67.62 | 68.24 | 1,227,844 | -0.61(-0.88%) |
Mar 10, 2017 | 68.43 | 69.19 | 68.22 | 68.85 | 907,594 | +0.53(+0.78%) |
Mar 09, 2017 | 68.81 | 68.91 | 68.08 | 68.32 | 1,141,484 | -0.64(-0.93%) |
Mar 08, 2017 | 68.02 | 69.18 | 67.84 | 68.96 | 1,543,405 | +1.11(+1.63%) |
Mar 07, 2017 | 67.99 | 68.23 | 67.20 | 67.85 | 1,676,449 | -0.51(-0.74%) |
Mar 06, 2017 | 68.41 | 68.62 | 67.73 | 68.36 | 1,318,674 | -0.05(-0.08%) |
Mar 03, 2017 | 69.15 | 69.61 | 67.95 | 68.41 | 1,431,909 | -0.79(-1.14%) |
Mar 02, 2017 | 68.72 | 69.52 | 68.46 | 69.20 | 2,049,578 | +0.12(+0.17%) |