Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 75.62 | 76.70 | 75.05 | 75.09 | 556,381 | -0.50(-0.66%) |
Feb 27, 2018 | 77.74 | 78.09 | 75.56 | 75.59 | 614,667 | -2.43(-3.11%) |
Feb 26, 2018 | 78.09 | 78.83 | 77.50 | 78.02 | 341,321 | +0.44(+0.56%) |
Feb 23, 2018 | 76.90 | 77.69 | 76.38 | 77.58 | 309,664 | +0.90(+1.18%) |
Feb 22, 2018 | 76.76 | 77.85 | 76.51 | 76.68 | 318,995 | +0.13(+0.17%) |
Feb 21, 2018 | 76.37 | 78.67 | 76.37 | 76.55 | 581,502 | +0.51(+0.67%) |
Feb 20, 2018 | 78.09 | 78.54 | 75.76 | 76.04 | 1,043,323 | -2.98(-3.77%) |
Feb 16, 2018 | 79.02 | 79.02 | 79.02 | 0 | -0.56(-0.70%) | |
Feb 15, 2018 | 79.30 | 80.28 | 78.28 | 79.57 | 616,822 | +0.47(+0.60%) |
Feb 14, 2018 | 76.90 | 80.03 | 76.73 | 79.10 | 734,173 | +2.18(+2.83%) |
Feb 13, 2018 | 77.29 | 77.29 | 76.09 | 76.92 | 486,366 | -0.47(-0.61%) |
Feb 12, 2018 | 75.51 | 78.03 | 75.31 | 77.40 | 847,328 | +2.13(+2.83%) |
Feb 09, 2018 | 76.86 | 77.31 | 73.24 | 75.27 | 1,028,821 | -1.09(-1.42%) |
Feb 08, 2018 | 77.39 | 80.38 | 75.86 | 76.36 | 1,494,643 | +1.34(+1.78%) |
Feb 07, 2018 | 75.80 | 77.15 | 74.75 | 75.02 | 897,645 | -1.19(-1.56%) |
Feb 06, 2018 | 78.22 | 78.41 | 75.69 | 76.21 | 1,158,725 | -3.27(-4.12%) |
Feb 05, 2018 | 80.87 | 81.44 | 78.34 | 79.48 | 702,682 | -1.63(-2.01%) |
Feb 02, 2018 | 82.00 | 82.28 | 80.53 | 81.11 | 905,672 | -1.65(-1.99%) |
Feb 01, 2018 | 82.28 | 82.85 | 81.39 | 82.75 | 684,920 | +0.01(+0.01%) |
Jan 31, 2018 | 81.95 | 82.90 | 81.18 | 82.74 | 903,008 | +0.85(+1.03%) |
Jan 30, 2018 | 81.05 | 82.28 | 81.05 | 81.90 | 579,142 | +0.92(+1.14%) |
Jan 29, 2018 | 81.65 | 82.55 | 80.85 | 80.98 | 817,819 | -1.34(-1.63%) |
Jan 26, 2018 | 82.08 | 82.48 | 81.46 | 82.32 | 386,632 | +0.57(+0.69%) |
Jan 25, 2018 | 83.58 | 84.15 | 81.03 | 81.75 | 578,606 | -1.50(-1.80%) |
Jan 24, 2018 | 83.66 | 84.02 | 82.75 | 83.25 | 539,848 | +0.97(+1.18%) |
Jan 23, 2018 | 80.82 | 82.56 | 80.07 | 82.28 | 578,551 | +1.29(+1.60%) |
Jan 22, 2018 | 80.94 | 81.27 | 79.41 | 80.99 | 514,152 | -0.03(-0.03%) |
Jan 19, 2018 | 80.31 | 81.99 | 80.15 | 81.01 | 584,676 | +1.27(+1.60%) |
Jan 18, 2018 | 80.13 | 80.73 | 79.44 | 79.74 | 484,108 | -0.55(-0.68%) |
Jan 17, 2018 | 79.19 | 81.56 | 78.63 | 80.29 | 661,399 | +0.93(+1.17%) |
Jan 16, 2018 | 79.23 | 79.81 | 78.81 | 79.36 | 592,879 | -0.19(-0.23%) |
Jan 12, 2018 | 79.55 | 79.55 | 79.55 | 0 | +0.78(+0.99%) | |
Jan 11, 2018 | 78.14 | 79.29 | 78.14 | 78.76 | 310,108 | +0.71(+0.91%) |
Jan 10, 2018 | 78.06 | 369,424 | +0.08(+0.11%) | |||
Jan 09, 2018 | 77.02 | 78.71 | 76.69 | 77.97 | 608,565 | +0.55(+0.71%) |
Jan 08, 2018 | 77.17 | 77.53 | 76.36 | 77.43 | 597,305 | +0.10(+0.13%) |
Jan 05, 2018 | 77.93 | 78.11 | 76.98 | 77.32 | 598,099 | -0.74(-0.95%) |
Jan 04, 2018 | 77.43 | 78.11 | 76.49 | 78.07 | 713,574 | +0.63(+0.82%) |
Jan 03, 2018 | 77.93 | 77.93 | 75.70 | 77.43 | 815,336 | -0.35(-0.45%) |
Jan 02, 2018 | 76.63 | 77.86 | 76.63 | 77.79 | 975,328 | +1.67(+2.19%) |
Dec 29, 2017 | 76.12 | 76.12 | 76.12 | 0 | +0.06(+0.09%) | |
Dec 28, 2017 | 78.24 | 78.61 | 72.53 | 76.05 | 2,871,235 | -4.34(-5.40%) |
Dec 27, 2017 | 81.30 | 81.59 | 80.35 | 80.39 | 519,519 | -0.85(-1.05%) |
Dec 26, 2017 | 80.28 | 81.66 | 80.28 | 81.24 | 302,343 | +1.01(+1.26%) |
Dec 22, 2017 | 79.62 | 80.28 | 79.55 | 80.23 | 271,805 | +0.63(+0.79%) |
Dec 21, 2017 | 79.36 | 80.33 | 79.21 | 79.60 | 293,721 | +0.03(+0.03%) |
Dec 20, 2017 | 78.70 | 80.00 | 78.19 | 79.58 | 712,720 | +1.28(+1.63%) |
Dec 19, 2017 | 78.08 | 78.39 | 76.97 | 78.30 | 603,601 | -0.05(-0.06%) |
Dec 18, 2017 | 78.43 | 78.64 | 77.79 | 78.34 | 409,256 | +0.42(+0.54%) |
Dec 15, 2017 | 78.87 | 79.16 | 77.66 | 77.93 | 1,365,299 | -0.53(-0.67%) |
Dec 14, 2017 | 78.30 | 78.79 | 77.58 | 78.45 | 426,850 | -0.02(-0.02%) |
Dec 13, 2017 | 77.42 | 79.16 | 76.95 | 78.47 | 460,827 | +1.14(+1.47%) |
Dec 12, 2017 | 77.39 | 77.52 | 75.54 | 77.33 | 634,532 | -0.17(-0.22%) |
Dec 11, 2017 | 77.06 | 78.76 | 77.04 | 77.50 | 432,414 | +0.43(+0.55%) |
Dec 08, 2017 | 76.22 | 77.48 | 76.21 | 77.07 | 458,726 | +1.26(+1.66%) |
Dec 07, 2017 | 74.97 | 76.42 | 74.81 | 75.81 | 576,732 | +0.33(+0.44%) |
Dec 06, 2017 | 75.45 | 75.93 | 74.86 | 75.48 | 385,439 | -0.22(-0.29%) |
Dec 05, 2017 | 75.33 | 76.28 | 75.10 | 75.70 | 440,920 | -0.38(-0.50%) |
Dec 04, 2017 | 76.54 | 77.30 | 75.96 | 76.08 | 379,048 | -0.72(-0.94%) |
Dec 01, 2017 | 76.55 | 77.68 | 76.19 | 76.80 | 483,613 | +0.13(+0.17%) |
Nov 30, 2017 | 75.57 | 76.77 | 75.51 | 76.67 | 544,266 | +0.67(+0.88%) |
Nov 29, 2017 | 78.57 | 78.91 | 75.89 | 76.01 | 708,248 | -2.89(-3.67%) |
Nov 28, 2017 | 80.22 | 80.63 | 78.87 | 78.90 | 383,057 | -1.17(-1.46%) |
Nov 27, 2017 | 80.95 | 81.31 | 80.02 | 80.07 | 295,251 | -0.40(-0.50%) |
Nov 24, 2017 | 80.87 | 81.40 | 80.37 | 80.47 | 136,651 | -0.40(-0.49%) |
Nov 22, 2017 | 80.85 | 81.06 | 80.34 | 80.86 | 240,898 | +0.30(+0.37%) |
Nov 21, 2017 | 79.58 | 80.73 | 79.54 | 80.57 | 422,041 | +1.46(+1.84%) |
Nov 20, 2017 | 78.89 | 79.65 | 78.66 | 79.11 | 255,087 | -0.03(-0.04%) |
Nov 17, 2017 | 79.49 | 79.77 | 78.38 | 79.14 | 455,281 | -0.26(-0.33%) |
Nov 16, 2017 | 79.06 | 80.00 | 78.97 | 79.40 | 360,269 | +0.49(+0.62%) |
Nov 15, 2017 | 79.81 | 79.87 | 78.74 | 78.91 | 396,934 | -0.77(-0.97%) |
Nov 14, 2017 | 79.84 | 80.42 | 79.48 | 79.68 | 437,631 | -0.40(-0.50%) |
Nov 13, 2017 | 79.35 | 80.45 | 79.25 | 80.08 | 346,115 | +0.72(+0.91%) |
Nov 10, 2017 | 81.57 | 81.70 | 79.24 | 79.35 | 531,752 | -1.84(-2.26%) |
Nov 09, 2017 | 82.86 | 83.37 | 80.58 | 81.19 | 556,019 | -1.50(-1.82%) |
Nov 08, 2017 | 82.95 | 83.54 | 82.34 | 82.69 | 606,497 | +0.15(+0.18%) |
Nov 07, 2017 | 82.12 | 82.92 | 81.69 | 82.54 | 381,119 | +0.23(+0.28%) |
Nov 06, 2017 | 79.72 | 82.56 | 79.72 | 82.31 | 530,507 | +2.60(+3.26%) |
Nov 03, 2017 | 80.53 | 80.53 | 78.83 | 79.71 | 469,967 | -0.58(-0.73%) |
Nov 02, 2017 | 77.48 | 80.63 | 77.30 | 80.30 | 709,587 | +3.04(+3.94%) |
Nov 01, 2017 | 78.32 | 78.50 | 77.22 | 77.26 | 540,010 | -0.70(-0.90%) |
Oct 31, 2017 | 78.66 | 78.66 | 77.49 | 77.96 | 403,981 | -0.80(-1.01%) |
Oct 30, 2017 | 78.47 | 79.35 | 78.22 | 78.76 | 429,800 | +0.19(+0.24%) |
Oct 27, 2017 | 77.74 | 79.28 | 77.57 | 78.57 | 483,631 | +0.64(+0.82%) |
Oct 26, 2017 | 80.27 | 80.61 | 77.80 | 77.94 | 649,328 | -2.22(-2.78%) |
Oct 25, 2017 | 80.20 | 80.34 | 79.81 | 80.16 | 407,180 | +0.08(+0.10%) |
Oct 24, 2017 | 79.87 | 80.42 | 79.80 | 80.08 | 358,083 | +0.05(+0.06%) |
Oct 23, 2017 | 80.09 | 80.48 | 79.49 | 80.03 | 455,844 | -0.37(-0.46%) |
Oct 20, 2017 | 81.29 | 81.59 | 80.04 | 80.40 | 380,180 | -0.90(-1.11%) |
Oct 19, 2017 | 81.07 | 81.42 | 80.87 | 81.30 | 315,774 | +0.19(+0.23%) |
Oct 18, 2017 | 80.95 | 81.41 | 80.74 | 81.11 | 260,403 | -0.07(-0.09%) |
Oct 17, 2017 | 80.77 | 81.89 | 80.73 | 81.19 | 327,877 | -0.01(-0.01%) |
Oct 16, 2017 | 82.20 | 82.21 | 80.93 | 81.20 | 474,114 | -0.57(-0.70%) |
Oct 13, 2017 | 82.91 | 83.11 | 81.54 | 81.77 | 350,154 | -0.55(-0.66%) |
Oct 12, 2017 | 81.85 | 82.50 | 81.61 | 82.32 | 450,580 | +0.43(+0.52%) |
Oct 11, 2017 | 82.62 | 82.79 | 80.78 | 81.89 | 566,278 | -0.48(-0.59%) |
Oct 10, 2017 | 82.88 | 83.31 | 82.13 | 82.38 | 524,115 | -0.15(-0.18%) |
Oct 09, 2017 | 81.53 | 83.11 | 81.53 | 82.52 | 566,797 | +1.09(+1.34%) |
Oct 06, 2017 | 80.09 | 81.44 | 79.21 | 81.43 | 452,462 | +1.34(+1.68%) |
Oct 05, 2017 | 80.18 | 80.50 | 79.66 | 80.09 | 603,029 | +0.05(+0.06%) |
Oct 04, 2017 | 79.73 | 80.07 | 79.38 | 80.04 | 418,122 | +0.42(+0.52%) |
Oct 03, 2017 | 79.57 | 80.14 | 79.34 | 79.62 | 529,666 | -0.02(-0.02%) |
Oct 02, 2017 | 79.38 | 79.98 | 78.87 | 79.64 | 414,282 | +0.11(+0.14%) |
Sep 29, 2017 | 80.31 | 80.35 | 79.52 | 79.53 | 456,658 | -0.39(-0.49%) |
Sep 28, 2017 | 79.86 | 80.27 | 79.51 | 79.92 | 399,951 | -0.01(-0.01%) |
Sep 27, 2017 | 80.64 | 81.45 | 79.86 | 79.93 | 471,604 | -1.35(-1.66%) |
Sep 26, 2017 | 82.18 | 82.63 | 81.26 | 81.28 | 365,148 | -1.37(-1.66%) |
Sep 25, 2017 | 82.57 | 83.06 | 82.02 | 82.65 | 454,594 | -0.23(-0.28%) |
Sep 22, 2017 | 83.09 | 83.28 | 82.55 | 82.88 | 452,015 | +0.21(+0.26%) |
Sep 21, 2017 | 82.62 | 83.88 | 82.39 | 82.66 | 512,839 | -0.81(-0.97%) |
Sep 20, 2017 | 84.82 | 86.11 | 82.82 | 83.48 | 733,496 | -1.08(-1.28%) |
Sep 19, 2017 | 83.65 | 84.77 | 83.34 | 84.56 | 510,891 | +0.93(+1.12%) |
Sep 18, 2017 | 82.27 | 83.85 | 82.02 | 83.63 | 592,546 | +0.71(+0.86%) |
Sep 15, 2017 | 83.36 | 83.39 | 82.00 | 82.91 | 769,172 | -0.45(-0.54%) |
Sep 14, 2017 | 83.36 | 83.48 | 82.27 | 83.37 | 515,718 | -0.28(-0.33%) |
Sep 13, 2017 | 85.39 | 83.57 | 83.64 | 575,303 | -1.99(-2.32%) | |
Sep 12, 2017 | 84.76 | 85.89 | 84.07 | 85.63 | 339,362 | +0.92(+1.09%) |
Sep 11, 2017 | 85.05 | 85.79 | 84.31 | 84.71 | 717,078 | -1.12(-1.30%) |
Sep 08, 2017 | 85.96 | 86.14 | 85.01 | 85.83 | 347,638 | -0.12(-0.14%) |
Sep 07, 2017 | 86.13 | 86.48 | 85.44 | 85.95 | 590,258 | +0.67(+0.79%) |
Sep 06, 2017 | 87.23 | 87.25 | 84.84 | 85.27 | 476,087 | -1.84(-2.11%) |
Sep 05, 2017 | 86.31 | 87.16 | 85.84 | 87.11 | 520,863 | +1.28(+1.49%) |
Sep 01, 2017 | 86.49 | 86.69 | 85.12 | 85.83 | 424,468 | -0.39(-0.45%) |
Aug 31, 2017 | 84.37 | 86.99 | 84.05 | 86.22 | 691,778 | +2.18(+2.60%) |
Aug 30, 2017 | 85.01 | 85.04 | 84.01 | 84.04 | 468,205 | -1.44(-1.69%) |
Aug 29, 2017 | 86.44 | 86.82 | 84.18 | 85.48 | 592,221 | +0.34(+0.40%) |
Aug 28, 2017 | 82.77 | 85.16 | 82.53 | 85.14 | 853,665 | +3.11(+3.80%) |
Aug 25, 2017 | 81.62 | 82.53 | 80.84 | 82.03 | 397,436 | +0.68(+0.84%) |
Aug 24, 2017 | 80.59 | 81.81 | 80.03 | 81.34 | 592,580 | +0.54(+0.66%) |
Aug 23, 2017 | 80.32 | 80.92 | 79.78 | 80.81 | 307,875 | +0.60(+0.75%) |
Aug 22, 2017 | 80.32 | 80.50 | 79.84 | 80.21 | 346,490 | -0.20(-0.25%) |
Aug 21, 2017 | 79.97 | 80.56 | 79.83 | 80.41 | 717,992 | +0.68(+0.86%) |
Aug 18, 2017 | 81.04 | 81.31 | 79.59 | 79.72 | 575,966 | -0.70(-0.87%) |
Aug 17, 2017 | 81.20 | 81.25 | 80.32 | 80.43 | 420,449 | -0.31(-0.38%) |
Aug 16, 2017 | 79.15 | 80.98 | 79.00 | 80.73 | 588,107 | +1.44(+1.82%) |
Aug 15, 2017 | 79.31 | 79.44 | 78.75 | 79.29 | 393,560 | -0.55(-0.69%) |
Aug 14, 2017 | 80.19 | 80.35 | 79.52 | 79.85 | 549,543 | -0.79(-0.97%) |
Aug 11, 2017 | 80.10 | 80.66 | 79.47 | 80.63 | 511,181 | +0.45(+0.56%) |
Aug 10, 2017 | 79.30 | 81.34 | 78.87 | 80.18 | 1,029,800 | +1.66(+2.12%) |
Aug 09, 2017 | 79.12 | 80.60 | 78.06 | 78.51 | 511,639 | +0.38(+0.49%) |
Aug 08, 2017 | 78.54 | 78.85 | 77.11 | 78.14 | 629,678 | -0.39(-0.49%) |
Aug 07, 2017 | 78.62 | 79.17 | 78.10 | 78.52 | 468,397 | -0.30(-0.38%) |
Aug 04, 2017 | 80.15 | 78.49 | 78.82 | 528,540 | -1.33(-1.66%) | |
Aug 03, 2017 | 80.02 | 80.67 | 79.58 | 80.15 | 394,685 | +0.01(+0.01%) |
Aug 02, 2017 | 80.46 | 81.25 | 79.97 | 80.14 | 530,617 | -0.50(-0.62%) |
Aug 01, 2017 | 77.90 | 81.23 | 77.90 | 80.64 | 587,263 | +0.54(+0.67%) |
Jul 31, 2017 | 80.22 | 80.64 | 79.40 | 80.10 | 390,164 | +0.05(+0.06%) |
Jul 28, 2017 | 79.31 | 80.63 | 79.23 | 80.06 | 509,620 | +0.92(+1.16%) |
Jul 27, 2017 | 80.09 | 80.27 | 78.58 | 79.14 | 603,352 | -0.50(-0.63%) |
Jul 26, 2017 | 77.84 | 80.03 | 77.29 | 79.64 | 655,110 | +1.75(+2.24%) |
Jul 25, 2017 | 78.17 | 78.89 | 77.43 | 77.89 | 1,022,131 | -0.18(-0.24%) |
Jul 24, 2017 | 77.65 | 78.45 | 77.37 | 78.08 | 548,962 | +0.46(+0.60%) |
Jul 21, 2017 | 77.56 | 78.00 | 77.10 | 77.62 | 805,776 | +0.47(+0.61%) |
Jul 20, 2017 | 77.54 | 76.05 | 77.15 | 658,392 | +0.67(+0.87%) | |
Jul 19, 2017 | 76.36 | 76.89 | 75.66 | 76.48 | 502,983 | +0.06(+0.08%) |
Jul 18, 2017 | 75.51 | 77.06 | 75.11 | 76.42 | 585,036 | +1.00(+1.32%) |
Jul 17, 2017 | 75.35 | 76.39 | 75.06 | 75.42 | 776,164 | +0.65(+0.87%) |
Jul 14, 2017 | 73.17 | 75.16 | 73.17 | 74.77 | 779,707 | +2.31(+3.19%) |
Jul 13, 2017 | 73.18 | 73.46 | 71.81 | 72.46 | 498,137 | -0.72(-0.99%) |
Jul 12, 2017 | 73.57 | 74.30 | 73.01 | 73.18 | 630,170 | -0.11(-0.15%) |
Jul 11, 2017 | 72.39 | 73.37 | 71.72 | 73.29 | 401,985 | +0.96(+1.33%) |
Jul 10, 2017 | 70.76 | 72.82 | 70.39 | 72.33 | 841,528 | +1.10(+1.54%) |
Jul 07, 2017 | 71.31 | 71.50 | 70.74 | 71.23 | 631,811 | -0.25(-0.35%) |
Jul 06, 2017 | 71.74 | 72.10 | 71.32 | 71.48 | 401,486 | -0.29(-0.40%) |
Jul 05, 2017 | 71.29 | 72.15 | 70.78 | 71.77 | 620,760 | +0.71(+1.00%) |
Jul 03, 2017 | 71.00 | 72.07 | 70.75 | 71.05 | 326,476 | -0.98(-1.36%) |
Jun 30, 2017 | 72.61 | 72.70 | 70.98 | 72.03 | 580,756 | +1.22(+1.72%) |
Jun 29, 2017 | 72.23 | 72.41 | 70.79 | 70.81 | 603,057 | -2.03(-2.78%) |
Jun 28, 2017 | 72.18 | 73.27 | 71.88 | 72.84 | 555,307 | +1.04(+1.45%) |
Jun 27, 2017 | 72.10 | 72.43 | 71.63 | 71.80 | 623,179 | +0.04(+0.05%) |
Jun 26, 2017 | 71.08 | 72.02 | 70.65 | 71.76 | 323,635 | +0.06(+0.08%) |
Jun 23, 2017 | 71.43 | 71.71 | 957,356 | +0.62(+0.87%) | ||
Jun 22, 2017 | 70.83 | 71.63 | 70.62 | 71.09 | 363,829 | +0.77(+1.10%) |
Jun 21, 2017 | 69.13 | 70.36 | 69.00 | 70.32 | 337,235 | +1.19(+1.72%) |
Jun 20, 2017 | 69.29 | 69.65 | 68.93 | 69.13 | 307,363 | -0.29(-0.42%) |
Jun 19, 2017 | 68.74 | 70.13 | 68.51 | 69.42 | 433,632 | +0.29(+0.41%) |
Jun 16, 2017 | 69.33 | 69.99 | 68.90 | 69.14 | 1,038,371 | -0.39(-0.56%) |
Jun 15, 2017 | 69.32 | 70.89 | 69.30 | 69.52 | 694,463 | -0.61(-0.87%) |
Jun 14, 2017 | 72.94 | 72.96 | 69.96 | 70.13 | 812,246 | -1.90(-2.64%) |
Jun 13, 2017 | 70.83 | 72.11 | 70.29 | 72.03 | 607,453 | +1.07(+1.51%) |
Jun 12, 2017 | 71.37 | 71.88 | 70.71 | 70.96 | 548,264 | -0.67(-0.94%) |
Jun 09, 2017 | 72.75 | 72.98 | 71.47 | 71.64 | 493,306 | -1.74(-2.37%) |
Jun 08, 2017 | 72.51 | 73.51 | 71.88 | 73.38 | 653,476 | +0.48(+0.66%) |
Jun 07, 2017 | 73.81 | 74.12 | 72.50 | 72.90 | 677,293 | -1.17(-1.58%) |
Jun 06, 2017 | 73.65 | 74.23 | 73.03 | 74.07 | 592,637 | +1.09(+1.49%) |
Jun 05, 2017 | 73.54 | 73.67 | 72.29 | 72.98 | 346,966 | -0.55(-0.75%) |
Jun 02, 2017 | 74.33 | 74.73 | 73.18 | 73.53 | 413,753 | -0.06(-0.08%) |
Jun 01, 2017 | 73.77 | 74.00 | 72.82 | 73.59 | 584,227 | -0.52(-0.70%) |
May 31, 2017 | 74.22 | 74.91 | 73.64 | 74.10 | 546,384 | +0.11(+0.15%) |
May 30, 2017 | 73.86 | 74.88 | 73.86 | 73.99 | 500,855 | -0.41(-0.56%) |
May 26, 2017 | 74.38 | 74.73 | 73.79 | 74.41 | 374,515 | +0.72(+0.98%) |
May 25, 2017 | 73.13 | 73.95 | 72.72 | 73.69 | 422,816 | +0.25(+0.34%) |
May 24, 2017 | 72.82 | 73.59 | 72.08 | 73.44 | 545,083 | +0.49(+0.67%) |
May 23, 2017 | 73.81 | 74.07 | 72.27 | 72.95 | 569,663 | -0.60(-0.81%) |
May 22, 2017 | 72.95 | 73.98 | 72.95 | 73.55 | 460,783 | +0.94(+1.29%) |
May 19, 2017 | 72.65 | 73.13 | 72.05 | 72.61 | 672,561 | +0.66(+0.92%) |
May 18, 2017 | 72.94 | 73.04 | 71.12 | 71.95 | 700,429 | -1.72(-2.34%) |
May 17, 2017 | 73.72 | 74.53 | 73.28 | 73.67 | 800,798 | +1.29(+1.78%) |
May 16, 2017 | 71.79 | 72.72 | 71.53 | 72.38 | 516,685 | +0.90(+1.26%) |
May 15, 2017 | 72.34 | 72.39 | 70.69 | 71.48 | 671,889 | +0.47(+0.66%) |
May 12, 2017 | 69.92 | 71.69 | 69.67 | 71.01 | 946,244 | +1.63(+2.35%) |
May 11, 2017 | 65.24 | 69.47 | 64.66 | 69.38 | 1,072,249 | +4.42(+6.81%) |
May 10, 2017 | 65.54 | 65.54 | 64.61 | 64.95 | 665,876 | +0.14(+0.21%) |
May 09, 2017 | 64.15 | 65.13 | 63.66 | 64.82 | 488,417 | +0.18(+0.29%) |
May 08, 2017 | 64.30 | 64.73 | 63.80 | 64.63 | 564,483 | +0.21(+0.33%) |
May 05, 2017 | 62.82 | 64.95 | 62.75 | 64.42 | 559,934 | +1.90(+3.04%) |
May 04, 2017 | 62.66 | 62.84 | 61.83 | 62.52 | 687,228 | -0.91(-1.44%) |
May 03, 2017 | 63.89 | 64.89 | 63.19 | 63.43 | 666,344 | -0.68(-1.06%) |
May 02, 2017 | 63.42 | 64.53 | 63.30 | 64.12 | 540,386 | +0.44(+0.69%) |
May 01, 2017 | 64.87 | 65.23 | 63.14 | 63.67 | 628,463 | -1.46(-2.24%) |
Apr 28, 2017 | 63.99 | 65.25 | 63.86 | 65.13 | 711,232 | +1.17(+1.83%) |
Apr 27, 2017 | 64.52 | 64.52 | 63.24 | 63.96 | 736,898 | -0.82(-1.27%) |
Apr 26, 2017 | 64.52 | 65.00 | 63.44 | 64.78 | 887,188 | -0.08(-0.13%) |
Apr 25, 2017 | 66.74 | 67.73 | 64.24 | 64.86 | 964,311 | -1.89(-2.83%) |
Apr 24, 2017 | 65.80 | 67.15 | 64.90 | 66.75 | 679,764 | +0.04(+0.06%) |
Apr 21, 2017 | 67.04 | 67.08 | 66.23 | 66.71 | 615,335 | -0.26(-0.39%) |
Apr 20, 2017 | 67.55 | 67.63 | 66.45 | 66.97 | 721,361 | -0.53(-0.79%) |
Apr 19, 2017 | 68.66 | 68.78 | 67.06 | 67.51 | 774,870 | -1.86(-2.68%) |
Apr 18, 2017 | 68.83 | 69.55 | 68.09 | 69.37 | 712,490 | +0.43(+0.63%) |
Apr 17, 2017 | 68.68 | 69.41 | 68.56 | 68.94 | 374,690 | +0.26(+0.38%) |
Apr 13, 2017 | 69.11 | 69.74 | 68.12 | 68.68 | 694,558 | -0.07(-0.11%) |
Apr 12, 2017 | 68.75 | 68.87 | 67.90 | 68.75 | 457,295 | -0.11(-0.16%) |
Apr 11, 2017 | 67.00 | 69.07 | 66.55 | 68.86 | 793,391 | +2.34(+3.52%) |
Apr 10, 2017 | 66.30 | 66.66 | 65.50 | 66.52 | 480,337 | +0.11(+0.17%) |
Apr 07, 2017 | 66.50 | 67.41 | 66.06 | 66.41 | 607,220 | +0.55(+0.84%) |
Apr 06, 2017 | 64.71 | 66.17 | 64.51 | 65.86 | 453,999 | +0.98(+1.51%) |
Apr 05, 2017 | 65.46 | 65.54 | 64.12 | 64.88 | 566,186 | -0.74(-1.12%) |
Apr 04, 2017 | 64.98 | 65.65 | 64.50 | 65.62 | 585,358 | +1.10(+1.71%) |
Apr 03, 2017 | 64.47 | 64.72 | 63.88 | 64.52 | 579,466 | +0.18(+0.29%) |
Mar 31, 2017 | 63.43 | 64.93 | 63.43 | 64.33 | 661,279 | +0.75(+1.18%) |
Mar 30, 2017 | 63.28 | 63.87 | 62.81 | 63.58 | 559,890 | -0.06(-0.10%) |
Mar 29, 2017 | 62.57 | 63.90 | 62.52 | 63.64 | 551,735 | +0.88(+1.40%) |
Mar 28, 2017 | 63.33 | 63.78 | 62.16 | 62.76 | 671,884 | -0.48(-0.76%) |
Mar 27, 2017 | 62.61 | 63.41 | 62.25 | 63.24 | 633,801 | +1.50(+2.42%) |
Mar 24, 2017 | 61.44 | 62.52 | 61.36 | 61.74 | 477,349 | +0.07(+0.12%) |
Mar 23, 2017 | 62.12 | 62.35 | 60.50 | 61.67 | 826,399 | -0.30(-0.49%) |
Mar 22, 2017 | 61.58 | 62.70 | 61.25 | 61.97 | 851,946 | +0.70(+1.14%) |
Mar 21, 2017 | 60.02 | 61.61 | 59.87 | 61.27 | 930,359 | +1.41(+2.35%) |
Mar 20, 2017 | 59.60 | 60.13 | 58.97 | 59.87 | 647,791 | +0.32(+0.54%) |
Mar 17, 2017 | 59.71 | 60.42 | 59.10 | 59.55 | 1,487,097 | +0.04(+0.06%) |
Mar 16, 2017 | 60.71 | 60.78 | 59.30 | 59.51 | 493,858 | -0.23(-0.38%) |
Mar 15, 2017 | 57.21 | 59.91 | 56.71 | 59.74 | 718,073 | +3.00(+5.29%) |
Mar 14, 2017 | 57.86 | 58.38 | 56.55 | 56.74 | 503,763 | -1.15(-1.98%) |
Mar 13, 2017 | 57.89 | 58.34 | 57.37 | 57.89 | 407,147 | +0.07(+0.13%) |
Mar 10, 2017 | 56.43 | 57.92 | 56.32 | 57.81 | 509,206 | +1.38(+2.44%) |
Mar 09, 2017 | 56.95 | 57.68 | 56.20 | 56.43 | 493,118 | -0.67(-1.17%) |
Mar 08, 2017 | 56.22 | 58.03 | 56.13 | 57.10 | 926,261 | -0.02(-0.03%) |
Mar 07, 2017 | 57.64 | 58.14 | 56.59 | 57.12 | 930,675 | -1.09(-1.88%) |
Mar 06, 2017 | 59.79 | 59.79 | 57.98 | 58.22 | 490,365 | -1.87(-3.12%) |
Mar 03, 2017 | 59.04 | 60.53 | 58.89 | 60.09 | 781,983 | +0.78(+1.32%) |
Mar 02, 2017 | 60.65 | 61.12 | 59.21 | 59.31 | 743,943 | -2.12(-3.45%) |