Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 88.41 | 89.01 | 87.16 | 87.19 | 1,257,410 | -0.08(-0.10%) |
Apr 27, 2018 | 86.71 | 87.54 | 85.33 | 87.27 | 928,541 | +0.69(+0.80%) |
Apr 26, 2018 | 91.45 | 91.45 | 84.61 | 86.58 | 2,302,673 | -5.78(-6.26%) |
Apr 25, 2018 | 92.48 | 93.79 | 91.20 | 92.37 | 1,343,776 | -0.36(-0.39%) |
Apr 24, 2018 | 97.40 | 98.51 | 92.11 | 92.72 | 1,259,254 | -3.99(-4.12%) |
Apr 23, 2018 | 97.19 | 97.60 | 96.42 | 96.71 | 644,654 | -0.02(-0.02%) |
Apr 20, 2018 | 97.96 | 97.96 | 96.28 | 96.73 | 631,343 | -0.90(-0.92%) |
Apr 19, 2018 | 98.36 | 98.36 | 97.24 | 97.63 | 281,466 | -0.72(-0.73%) |
Apr 18, 2018 | 97.70 | 98.88 | 97.59 | 98.35 | 575,220 | +0.92(+0.95%) |
Apr 17, 2018 | 97.04 | 97.70 | 96.01 | 97.42 | 562,467 | +1.23(+1.28%) |
Apr 16, 2018 | 94.72 | 96.69 | 93.95 | 96.19 | 791,447 | +2.36(+2.52%) |
Apr 13, 2018 | 95.47 | 95.55 | 93.40 | 93.83 | 554,148 | -0.87(-0.92%) |
Apr 12, 2018 | 93.28 | 94.95 | 92.87 | 94.70 | 861,473 | +1.62(+1.74%) |
Apr 11, 2018 | 92.38 | 93.66 | 92.27 | 93.08 | 499,523 | +0.22(+0.23%) |
Apr 10, 2018 | 92.52 | 93.79 | 92.13 | 92.86 | 892,462 | +1.56(+1.71%) |
Apr 09, 2018 | 92.74 | 93.26 | 91.11 | 91.30 | 884,197 | -0.44(-0.48%) |
Apr 06, 2018 | 93.71 | 94.09 | 90.72 | 91.73 | 859,264 | -2.74(-2.90%) |
Apr 05, 2018 | 95.88 | 95.88 | 93.03 | 94.47 | 787,090 | -0.80(-0.84%) |
Apr 04, 2018 | 92.57 | 95.44 | 91.96 | 95.27 | 1,162,458 | +1.12(+1.19%) |
Apr 03, 2018 | 93.47 | 95.04 | 92.80 | 94.15 | 1,114,373 | +1.94(+2.10%) |
Apr 02, 2018 | 95.49 | 96.70 | 91.37 | 92.21 | 946,945 | -3.52(-3.67%) |
Mar 29, 2018 | 95.73 | 95.73 | 95.73 | 0 | +3.17(+3.42%) | |
Mar 28, 2018 | 92.97 | 93.60 | 90.74 | 92.56 | 802,773 | -0.42(-0.45%) |
Mar 27, 2018 | 96.88 | 96.88 | 92.67 | 92.98 | 872,988 | -3.19(-3.32%) |
Mar 26, 2018 | 95.38 | 96.56 | 93.94 | 96.17 | 866,326 | +2.55(+2.72%) |
Mar 23, 2018 | 95.62 | 96.68 | 93.37 | 93.62 | 745,853 | -1.89(-1.98%) |
Mar 22, 2018 | 97.00 | 98.03 | 95.41 | 95.51 | 759,681 | -2.56(-2.61%) |
Mar 21, 2018 | 97.59 | 99.33 | 97.11 | 98.07 | 811,300 | +0.40(+0.41%) |
Mar 20, 2018 | 96.20 | 98.61 | 96.20 | 97.67 | 915,129 | +1.36(+1.41%) |
Mar 19, 2018 | 95.64 | 96.86 | 95.30 | 96.31 | 920,756 | +0.51(+0.54%) |
Mar 16, 2018 | 95.68 | 96.89 | 95.57 | 95.80 | 1,730,725 | -0.03(-0.03%) |
Mar 15, 2018 | 95.34 | 96.50 | 94.70 | 95.82 | 872,858 | +0.76(+0.80%) |
Mar 14, 2018 | 96.98 | 97.34 | 94.98 | 95.06 | 732,898 | -1.63(-1.68%) |
Mar 13, 2018 | 96.09 | 97.66 | 96.09 | 96.69 | 1,150,122 | +0.36(+0.38%) |
Mar 12, 2018 | 96.40 | 98.05 | 95.81 | 96.33 | 585,592 | +0.20(+0.20%) |
Mar 09, 2018 | 93.75 | 96.75 | 93.75 | 96.13 | 934,990 | +3.31(+3.56%) |
Mar 08, 2018 | 92.93 | 93.41 | 91.51 | 92.82 | 841,212 | +0.31(+0.34%) |
Mar 07, 2018 | 92.65 | 89.90 | 92.51 | 1,120,494 | +1.67(+1.84%) | |
Mar 06, 2018 | 90.74 | 91.86 | 90.26 | 90.84 | 984,896 | +0.76(+0.85%) |
Mar 05, 2018 | 90.01 | 90.63 | 88.52 | 90.08 | 905,467 | -0.23(-0.26%) |
Mar 02, 2018 | 89.08 | 90.47 | 87.41 | 90.31 | 1,115,523 | +0.62(+0.70%) |
Mar 01, 2018 | 90.65 | 91.73 | 88.64 | 89.69 | 916,061 | -0.71(-0.78%) |
Feb 28, 2018 | 90.43 | 91.92 | 90.26 | 90.40 | 1,058,552 | +0.05(+0.06%) |
Feb 27, 2018 | 91.90 | 92.79 | 90.30 | 90.35 | 542,916 | -1.28(-1.39%) |
Feb 26, 2018 | 91.68 | 92.01 | 91.19 | 91.62 | 758,468 | +0.84(+0.92%) |
Feb 23, 2018 | 90.63 | 91.21 | 88.00 | 90.78 | 631,274 | +0.25(+0.27%) |
Feb 22, 2018 | 89.47 | 91.71 | 89.04 | 90.54 | 724,692 | +1.65(+1.85%) |
Feb 21, 2018 | 88.35 | 90.54 | 88.00 | 88.89 | 1,024,430 | +0.89(+1.01%) |
Feb 20, 2018 | 88.39 | 89.47 | 87.80 | 88.00 | 780,711 | -0.92(-1.03%) |
Feb 16, 2018 | 88.92 | 88.92 | 88.92 | 0 | +0.12(+0.14%) | |
Feb 15, 2018 | 90.72 | 90.72 | 88.04 | 88.79 | 925,983 | -1.35(-1.49%) |
Feb 14, 2018 | 87.97 | 90.44 | 87.14 | 90.14 | 927,005 | +1.90(+2.15%) |
Feb 13, 2018 | 85.66 | 88.41 | 84.89 | 88.24 | 990,908 | +2.30(+2.68%) |
Feb 12, 2018 | 85.69 | 86.51 | 84.33 | 85.94 | 898,743 | +1.25(+1.48%) |
Feb 09, 2018 | 87.38 | 87.81 | 83.60 | 84.69 | 2,443,054 | -1.02(-1.19%) |
Feb 08, 2018 | 90.34 | 92.33 | 86.41 | 85.71 | 1,790,126 | -6.70(-7.25%) |
Feb 07, 2018 | 91.09 | 92.99 | 90.77 | 92.41 | 913,050 | +1.05(+1.15%) |
Feb 06, 2018 | 88.69 | 91.63 | 86.55 | 91.36 | 1,961,990 | -0.44(-0.48%) |
Feb 05, 2018 | 93.49 | 94.76 | 90.13 | 91.80 | 1,127,017 | -2.62(-2.77%) |
Feb 02, 2018 | 95.08 | 96.23 | 93.60 | 94.41 | 927,969 | -1.41(-1.47%) |
Feb 01, 2018 | 95.10 | 96.19 | 94.17 | 95.82 | 721,903 | +0.52(+0.55%) |
Jan 31, 2018 | 96.29 | 97.58 | 95.05 | 95.30 | 834,223 | -0.23(-0.24%) |
Jan 30, 2018 | 95.51 | 96.11 | 94.44 | 95.53 | 620,561 | -0.76(-0.79%) |
Jan 29, 2018 | 96.96 | 97.81 | 95.95 | 96.29 | 819,031 | -1.27(-1.30%) |
Jan 26, 2018 | 97.06 | 97.72 | 96.15 | 97.56 | 581,702 | +0.82(+0.85%) |
Jan 25, 2018 | 96.99 | 97.60 | 95.95 | 96.74 | 812,028 | +0.23(+0.24%) |
Jan 24, 2018 | 97.41 | 97.44 | 95.87 | 96.50 | 1,048,783 | -0.61(-0.62%) |
Jan 23, 2018 | 97.22 | 97.61 | 96.46 | 97.11 | 750,917 | +0.08(+0.09%) |
Jan 22, 2018 | 96.53 | 97.02 | 95.24 | 97.02 | 972,653 | +0.74(+0.76%) |
Jan 19, 2018 | 95.31 | 96.33 | 94.91 | 96.29 | 665,875 | +1.36(+1.43%) |
Jan 18, 2018 | 94.28 | 95.25 | 93.79 | 94.93 | 726,143 | +0.83(+0.89%) |
Jan 17, 2018 | 93.19 | 94.18 | 92.83 | 94.10 | 721,082 | +1.57(+1.70%) |
Jan 16, 2018 | 93.15 | 93.81 | 92.02 | 92.52 | 1,094,072 | -0.26(-0.28%) |
Jan 12, 2018 | 92.78 | 92.78 | 92.78 | 0 | +1.16(+1.26%) | |
Jan 11, 2018 | 90.08 | 91.75 | 89.74 | 91.62 | 677,760 | +1.89(+2.11%) |
Jan 10, 2018 | 90.60 | 90.60 | 89.18 | 89.73 | 1,424,503 | -1.03(-1.13%) |
Jan 09, 2018 | 89.83 | 91.15 | 89.65 | 90.76 | 984,911 | +0.98(+1.09%) |
Jan 08, 2018 | 89.01 | 89.96 | 88.83 | 89.77 | 842,205 | +0.89(+1.00%) |
Jan 05, 2018 | 88.33 | 89.08 | 87.98 | 88.89 | 541,620 | +0.80(+0.91%) |
Jan 04, 2018 | 87.85 | 88.60 | 87.33 | 88.09 | 1,063,686 | +0.51(+0.59%) |
Jan 03, 2018 | 87.61 | 87.85 | 87.20 | 87.58 | 963,438 | +0.09(+0.10%) |
Jan 02, 2018 | 85.73 | 87.52 | 85.60 | 87.48 | 813,290 | +1.88(+2.20%) |
Dec 29, 2017 | 85.60 | 85.60 | 85.60 | 0 | -0.81(-0.93%) | |
Dec 28, 2017 | 86.87 | 86.96 | 85.42 | 86.41 | 652,787 | -0.53(-0.61%) |
Dec 27, 2017 | 86.69 | 87.24 | 86.37 | 86.94 | 713,545 | +0.66(+0.76%) |
Dec 26, 2017 | 86.34 | 85.93 | 86.29 | 678,585 | -0.05(-0.06%) | |
Dec 22, 2017 | 84.58 | 86.57 | 84.03 | 86.34 | 1,146,208 | +2.02(+2.40%) |
Dec 21, 2017 | 84.75 | 84.75 | 82.88 | 84.31 | 1,139,340 | +0.15(+0.18%) |
Dec 20, 2017 | 84.87 | 84.96 | 84.07 | 84.17 | 1,155,729 | -0.29(-0.34%) |
Dec 19, 2017 | 84.24 | 84.50 | 83.34 | 84.45 | 732,013 | +0.31(+0.36%) |
Dec 18, 2017 | 84.28 | 85.04 | 83.59 | 84.15 | 956,053 | -0.08(-0.09%) |
Dec 15, 2017 | 83.40 | 84.89 | 83.40 | 84.22 | 1,083,230 | +0.86(+1.03%) |
Dec 14, 2017 | 84.21 | 84.53 | 83.09 | 83.36 | 769,892 | -0.58(-0.69%) |
Dec 13, 2017 | 84.00 | 84.95 | 83.85 | 83.94 | 993,723 | -0.05(-0.05%) |
Dec 12, 2017 | 83.97 | 84.31 | 83.55 | 83.99 | 707,845 | +0.30(+0.36%) |
Dec 11, 2017 | 84.83 | 85.00 | 83.33 | 83.69 | 859,850 | -1.23(-1.45%) |
Dec 08, 2017 | 84.59 | 85.50 | 84.26 | 84.92 | 1,175,375 | +0.57(+0.67%) |
Dec 07, 2017 | 83.92 | 84.43 | 83.32 | 84.35 | 1,658,999 | +0.68(+0.81%) |
Dec 06, 2017 | 83.23 | 83.97 | 82.64 | 83.68 | 1,495,140 | +0.84(+1.01%) |
Dec 05, 2017 | 83.47 | 84.58 | 82.59 | 82.84 | 1,108,668 | -0.22(-0.27%) |
Dec 04, 2017 | 81.80 | 82.03 | 81.80 | 83.06 | 1,198,433 | +0.21(+0.26%) |
Dec 01, 2017 | 84.19 | 84.19 | 81.39 | 82.84 | 1,053,034 | -1.19(-1.42%) |
Nov 30, 2017 | 83.44 | 84.44 | 81.92 | 84.03 | 5,518,689 | +1.42(+1.72%) |
Nov 29, 2017 | 81.28 | 82.66 | 81.25 | 82.61 | 1,196,998 | +1.42(+1.75%) |
Nov 28, 2017 | 81.01 | 81.26 | 79.96 | 81.19 | 943,122 | +0.99(+1.24%) |
Nov 27, 2017 | 80.01 | 80.62 | 79.67 | 80.20 | 740,902 | +0.18(+0.23%) |
Nov 24, 2017 | 80.47 | 80.99 | 79.70 | 80.02 | 291,466 | -0.13(-0.16%) |
Nov 22, 2017 | 80.05 | 80.45 | 79.46 | 80.15 | 588,810 | +0.03(+0.03%) |
Nov 21, 2017 | 78.47 | 80.15 | 78.33 | 80.12 | 869,047 | +1.81(+2.32%) |
Nov 20, 2017 | 77.28 | 78.34 | 77.28 | 78.31 | 424,343 | +0.95(+1.23%) |
Nov 17, 2017 | 77.42 | 77.77 | 76.64 | 77.36 | 957,009 | -0.08(-0.10%) |
Nov 16, 2017 | 76.28 | 77.79 | 76.28 | 77.43 | 511,446 | +1.15(+1.51%) |
Nov 15, 2017 | 76.91 | 77.33 | 75.99 | 76.28 | 737,625 | -1.11(-1.44%) |
Nov 14, 2017 | 76.99 | 77.68 | 75.82 | 77.40 | 1,145,987 | +0.51(+0.67%) |
Nov 13, 2017 | 77.09 | 77.61 | 76.59 | 76.88 | 1,225,610 | -0.43(-0.56%) |
Nov 10, 2017 | 77.12 | 77.77 | 76.88 | 77.31 | 890,875 | -0.14(-0.18%) |
Nov 09, 2017 | 78.25 | 78.62 | 77.00 | 77.45 | 708,324 | -1.20(-1.52%) |
Nov 08, 2017 | 78.68 | 78.93 | 77.67 | 78.64 | 1,377,703 | -0.18(-0.22%) |
Nov 07, 2017 | 78.72 | 78.98 | 77.91 | 78.82 | 565,477 | +0.38(+0.48%) |
Nov 06, 2017 | 78.90 | 79.11 | 78.20 | 78.44 | 623,812 | -0.25(-0.32%) |
Nov 03, 2017 | 78.91 | 79.21 | 78.31 | 78.70 | 493,421 | -0.26(-0.33%) |
Nov 02, 2017 | 77.70 | 79.31 | 76.83 | 78.96 | 785,816 | +0.95(+1.22%) |
Nov 01, 2017 | 79.31 | 79.71 | 77.67 | 78.01 | 891,373 | -0.75(-0.96%) |
Oct 31, 2017 | 78.63 | 79.07 | 78.18 | 78.76 | 1,119,012 | +0.34(+0.43%) |
Oct 30, 2017 | 79.90 | 80.47 | 78.28 | 78.42 | 1,092,485 | -2.10(-2.61%) |
Oct 27, 2017 | 76.72 | 80.71 | 76.12 | 80.52 | 1,641,749 | +4.30(+5.64%) |
Oct 26, 2017 | 72.82 | 76.67 | 72.44 | 76.23 | 1,684,595 | +4.03(+5.58%) |
Oct 25, 2017 | 73.05 | 73.71 | 71.32 | 72.19 | 1,277,188 | -0.83(-1.14%) |
Oct 24, 2017 | 73.10 | 73.57 | 72.89 | 73.03 | 641,530 | +0.33(+0.46%) |
Oct 23, 2017 | 73.45 | 73.45 | 72.57 | 72.69 | 625,198 | -0.46(-0.62%) |
Oct 20, 2017 | 72.30 | 73.15 | 72.12 | 73.15 | 607,450 | +1.22(+1.69%) |
Oct 19, 2017 | 70.85 | 72.05 | 70.33 | 71.93 | 635,848 | +0.64(+0.89%) |
Oct 18, 2017 | 70.48 | 71.45 | 70.43 | 71.30 | 644,675 | +1.11(+1.57%) |
Oct 17, 2017 | 70.15 | 70.54 | 70.02 | 70.19 | 663,874 | -0.20(-0.28%) |
Oct 16, 2017 | 69.96 | 70.46 | 69.05 | 70.39 | 949,014 | +0.50(+0.72%) |
Oct 13, 2017 | 71.24 | 69.73 | 69.89 | 863,695 | -1.26(-1.76%) | |
Oct 12, 2017 | 71.06 | 71.38 | 70.44 | 71.14 | 1,043,851 | +0.65(+0.92%) |
Oct 11, 2017 | 70.47 | 70.93 | 70.35 | 70.49 | 691,131 | +0.03(+0.04%) |
Oct 10, 2017 | 70.13 | 70.58 | 70.13 | 70.46 | 1,204,055 | -0.28(-0.40%) |
Oct 09, 2017 | 71.23 | 71.39 | 70.22 | 70.74 | 630,427 | +0.01(+0.02%) |
Oct 06, 2017 | 70.28 | 70.96 | 70.28 | 70.73 | 672,804 | +0.51(+0.73%) |
Oct 05, 2017 | 69.94 | 70.25 | 69.22 | 70.22 | 914,502 | -0.03(-0.05%) |
Oct 04, 2017 | 71.09 | 71.09 | 70.19 | 70.25 | 835,600 | -0.62(-0.87%) |
Oct 03, 2017 | 71.48 | 71.75 | 70.61 | 70.87 | 642,806 | -0.44(-0.62%) |
Oct 02, 2017 | 71.60 | 71.82 | 70.78 | 71.31 | 695,608 | -0.29(-0.40%) |
Sep 29, 2017 | 70.82 | 71.82 | 70.82 | 71.60 | 896,153 | +0.88(+1.25%) |
Sep 28, 2017 | 70.66 | 70.95 | 70.39 | 70.71 | 585,553 | -0.06(-0.08%) |
Sep 27, 2017 | 70.22 | 71.08 | 69.90 | 70.77 | 747,949 | +0.84(+1.20%) |
Sep 26, 2017 | 69.44 | 70.09 | 69.24 | 69.93 | 521,642 | +0.49(+0.71%) |
Sep 25, 2017 | 69.54 | 68.69 | 69.44 | 751,708 | +0.64(+0.94%) | |
Sep 22, 2017 | 67.92 | 68.83 | 67.79 | 68.79 | 646,755 | +0.92(+1.35%) |
Sep 21, 2017 | 67.47 | 68.08 | 67.30 | 67.88 | 594,599 | +0.31(+0.46%) |
Sep 20, 2017 | 66.75 | 68.45 | 66.75 | 67.56 | 927,502 | +0.95(+1.43%) |
Sep 19, 2017 | 66.31 | 66.91 | 66.02 | 66.61 | 818,968 | +0.63(+0.96%) |
Sep 18, 2017 | 65.47 | 66.21 | 65.42 | 65.98 | 636,894 | +0.75(+1.15%) |
Sep 15, 2017 | 64.70 | 65.50 | 64.70 | 65.24 | 1,086,264 | +0.23(+0.35%) |
Sep 14, 2017 | 65.61 | 65.61 | 64.82 | 65.01 | 625,181 | -0.42(-0.64%) |
Sep 13, 2017 | 66.24 | 66.24 | 65.13 | 65.42 | 550,037 | -0.78(-1.18%) |
Sep 12, 2017 | 66.60 | 65.93 | 66.21 | 643,864 | -0.10(-0.15%) | |
Sep 11, 2017 | 66.33 | 66.64 | 65.99 | 66.30 | 550,508 | +0.03(+0.04%) |
Sep 08, 2017 | 65.16 | 66.56 | 64.63 | 66.28 | 665,557 | +1.11(+1.71%) |
Sep 07, 2017 | 65.24 | 65.61 | 64.85 | 65.16 | 443,029 | +0.07(+0.11%) |
Sep 06, 2017 | 65.31 | 65.74 | 64.66 | 65.09 | 581,431 | -0.08(-0.13%) |
Sep 05, 2017 | 64.81 | 65.39 | 64.58 | 65.18 | 677,502 | +0.03(+0.04%) |
Sep 01, 2017 | 65.13 | 65.50 | 64.64 | 65.15 | 554,999 | +0.26(+0.40%) |
Aug 31, 2017 | 65.27 | 65.27 | 64.24 | 64.89 | 773,938 | -0.16(-0.24%) |
Aug 30, 2017 | 64.53 | 65.58 | 64.39 | 65.05 | 1,069,772 | +0.64(+1.00%) |
Aug 29, 2017 | 62.94 | 64.63 | 62.57 | 64.40 | 904,286 | +1.25(+1.99%) |
Aug 28, 2017 | 62.28 | 63.21 | 61.97 | 63.15 | 758,182 | +1.17(+1.89%) |
Aug 25, 2017 | 61.12 | 62.41 | 61.04 | 61.98 | 519,962 | +1.19(+1.96%) |
Aug 24, 2017 | 61.22 | 61.38 | 60.60 | 60.79 | 507,002 | -0.11(-0.18%) |
Aug 23, 2017 | 61.50 | 61.52 | 60.89 | 60.90 | 498,369 | -0.84(-1.37%) |
Aug 22, 2017 | 61.01 | 61.88 | 60.81 | 61.75 | 618,021 | +0.81(+1.32%) |
Aug 21, 2017 | 61.51 | 61.75 | 60.61 | 60.94 | 886,941 | -0.63(-1.02%) |
Aug 18, 2017 | 61.98 | 62.06 | 61.53 | 61.57 | 497,978 | -0.42(-0.67%) |
Aug 17, 2017 | 62.68 | 62.86 | 61.94 | 61.99 | 560,934 | -0.94(-1.50%) |
Aug 16, 2017 | 63.63 | 64.53 | 62.88 | 62.93 | 902,071 | -0.47(-0.74%) |
Aug 15, 2017 | 63.50 | 64.07 | 63.36 | 63.40 | 446,593 | -0.09(-0.14%) |
Aug 14, 2017 | 62.99 | 63.84 | 62.84 | 63.49 | 446,638 | +0.95(+1.52%) |
Aug 11, 2017 | 62.02 | 62.82 | 61.88 | 62.54 | 582,916 | +0.65(+1.05%) |
Aug 10, 2017 | 62.65 | 63.11 | 61.81 | 61.89 | 474,972 | -1.16(-1.83%) |
Aug 09, 2017 | 62.62 | 63.11 | 62.02 | 63.05 | 370,088 | +0.20(+0.32%) |
Aug 08, 2017 | 62.66 | 63.48 | 62.26 | 62.85 | 720,986 | +0.23(+0.36%) |
Aug 07, 2017 | 62.48 | 62.74 | 61.74 | 62.62 | 449,883 | +0.12(+0.19%) |
Aug 04, 2017 | 62.90 | 61.60 | 62.50 | 752,506 | +1.06(+1.72%) | |
Aug 03, 2017 | 61.31 | 61.81 | 61.05 | 61.44 | 408,532 | +0.20(+0.33%) |
Aug 02, 2017 | 61.36 | 61.68 | 60.71 | 61.24 | 527,424 | -0.10(-0.17%) |
Aug 01, 2017 | 62.53 | 62.53 | 60.88 | 61.35 | 682,676 | -0.95(-1.53%) |
Jul 31, 2017 | 63.68 | 61.77 | 62.30 | 787,455 | -1.39(-2.18%) | |
Jul 28, 2017 | 62.63 | 63.92 | 62.63 | 63.69 | 789,098 | +1.07(+1.71%) |
Jul 27, 2017 | 66.61 | 67.24 | 62.18 | 62.62 | 1,188,367 | -2.60(-3.98%) |
Jul 26, 2017 | 64.96 | 65.37 | 64.87 | 65.22 | 1,204,612 | +0.31(+0.48%) |
Jul 25, 2017 | 64.66 | 65.42 | 64.50 | 64.90 | 1,817,804 | +0.83(+1.30%) |
Jul 24, 2017 | 63.36 | 64.40 | 63.25 | 64.07 | 803,837 | +0.77(+1.22%) |
Jul 21, 2017 | 62.89 | 63.47 | 62.62 | 63.30 | 722,356 | +0.20(+0.32%) |
Jul 20, 2017 | 63.74 | 63.06 | 63.10 | 751,505 | -0.64(-1.01%) | |
Jul 19, 2017 | 63.85 | 63.97 | 63.26 | 63.74 | 303,518 | -0.12(-0.18%) |
Jul 18, 2017 | 64.40 | 64.48 | 63.81 | 63.86 | 442,841 | -0.69(-1.07%) |
Jul 17, 2017 | 64.73 | 65.35 | 64.35 | 64.55 | 403,692 | -0.40(-0.62%) |
Jul 14, 2017 | 64.57 | 65.21 | 64.49 | 64.95 | 401,623 | +0.49(+0.76%) |
Jul 13, 2017 | 64.55 | 64.62 | 63.74 | 64.46 | 479,866 | +0.14(+0.22%) |
Jul 12, 2017 | 63.66 | 64.50 | 63.66 | 64.32 | 409,859 | +0.94(+1.48%) |
Jul 11, 2017 | 63.75 | 63.90 | 63.05 | 63.38 | 488,566 | -0.37(-0.58%) |
Jul 10, 2017 | 63.67 | 64.33 | 63.62 | 63.76 | 706,075 | +0.20(+0.32%) |
Jul 07, 2017 | 62.93 | 63.70 | 61.88 | 63.55 | 729,743 | +0.63(+1.00%) |
Jul 06, 2017 | 63.20 | 63.57 | 62.69 | 62.92 | 674,575 | -0.48(-0.76%) |
Jul 05, 2017 | 62.87 | 63.80 | 62.35 | 63.40 | 712,998 | +0.53(+0.84%) |
Jul 03, 2017 | 62.15 | 63.20 | 62.01 | 62.88 | 292,803 | +1.01(+1.64%) |
Jun 30, 2017 | 61.90 | 62.14 | 60.67 | 61.86 | 604,789 | +0.15(+0.24%) |
Jun 29, 2017 | 62.37 | 62.58 | 61.16 | 61.72 | 800,023 | -0.47(-0.76%) |
Jun 28, 2017 | 60.72 | 62.29 | 60.72 | 62.19 | 857,645 | +1.87(+3.10%) |
Jun 27, 2017 | 59.99 | 60.90 | 59.85 | 60.32 | 576,245 | +0.25(+0.42%) |
Jun 26, 2017 | 60.00 | 60.33 | 59.86 | 60.07 | 377,218 | +0.21(+0.36%) |
Jun 23, 2017 | 60.07 | 59.85 | 1,281,423 | +0.45(+0.77%) | ||
Jun 22, 2017 | 59.86 | 60.18 | 58.86 | 59.40 | 550,485 | -0.46(-0.77%) |
Jun 21, 2017 | 60.42 | 60.66 | 59.67 | 59.86 | 475,449 | -0.34(-0.56%) |
Jun 20, 2017 | 61.52 | 61.52 | 60.07 | 60.20 | 495,366 | -1.45(-2.36%) |
Jun 19, 2017 | 61.88 | 61.93 | 61.02 | 61.65 | 577,342 | +0.14(+0.22%) |
Jun 16, 2017 | 61.20 | 61.57 | 60.91 | 61.51 | 1,079,945 | +0.31(+0.51%) |
Jun 15, 2017 | 60.59 | 61.22 | 60.24 | 61.20 | 533,432 | +0.03(+0.04%) |
Jun 14, 2017 | 62.05 | 62.05 | 60.60 | 61.18 | 629,378 | -0.83(-1.34%) |
Jun 13, 2017 | 61.79 | 62.66 | 61.69 | 62.01 | 660,952 | +0.36(+0.58%) |
Jun 12, 2017 | 61.01 | 62.11 | 61.01 | 61.65 | 717,182 | +0.66(+1.09%) |
Jun 09, 2017 | 61.11 | 61.27 | 60.16 | 60.99 | 618,794 | +0.09(+0.15%) |
Jun 08, 2017 | 60.90 | 61.60 | 60.72 | 60.90 | 628,212 | +0.12(+0.19%) |
Jun 07, 2017 | 59.78 | 60.89 | 59.74 | 60.78 | 890,482 | +1.07(+1.80%) |
Jun 06, 2017 | 60.62 | 60.62 | 58.81 | 59.71 | 684,804 | +0.35(+0.59%) |
Jun 05, 2017 | 59.18 | 59.56 | 58.66 | 59.36 | 663,417 | +0.71(+1.22%) |
Jun 02, 2017 | 58.46 | 59.44 | 58.35 | 58.64 | 488,804 | +0.25(+0.42%) |
Jun 01, 2017 | 58.09 | 58.40 | 57.70 | 58.40 | 515,406 | +0.44(+0.76%) |
May 31, 2017 | 58.40 | 58.40 | 57.61 | 57.95 | 702,687 | -0.12(-0.20%) |
May 30, 2017 | 57.75 | 58.39 | 57.40 | 58.07 | 542,715 | +0.29(+0.49%) |
May 26, 2017 | 58.21 | 58.27 | 57.60 | 57.79 | 429,032 | -0.45(-0.77%) |
May 25, 2017 | 57.90 | 58.37 | 57.65 | 58.23 | 832,881 | +0.51(+0.89%) |
May 24, 2017 | 57.22 | 58.05 | 56.93 | 57.72 | 775,830 | +0.75(+1.31%) |
May 23, 2017 | 56.62 | 57.09 | 55.98 | 56.98 | 598,925 | +0.66(+1.18%) |
May 22, 2017 | 56.37 | 56.53 | 55.57 | 56.31 | 599,661 | +0.52(+0.93%) |
May 19, 2017 | 55.39 | 56.33 | 55.07 | 55.79 | 1,101,866 | +0.53(+0.95%) |
May 18, 2017 | 53.85 | 55.98 | 53.69 | 55.27 | 751,468 | +1.18(+2.18%) |
May 17, 2017 | 54.60 | 55.02 | 53.53 | 54.09 | 1,472,405 | -1.26(-2.27%) |
May 16, 2017 | 54.76 | 55.39 | 54.60 | 55.35 | 456,798 | +0.51(+0.93%) |
May 15, 2017 | 54.57 | 55.14 | 54.57 | 54.83 | 402,796 | +0.34(+0.62%) |
May 12, 2017 | 54.26 | 54.72 | 54.01 | 54.50 | 778,330 | -0.01(-0.01%) |
May 11, 2017 | 54.87 | 54.90 | 54.10 | 54.50 | 392,593 | -0.57(-1.04%) |
May 10, 2017 | 55.13 | 55.27 | 54.63 | 55.07 | 540,921 | -0.18(-0.32%) |
May 09, 2017 | 55.56 | 55.81 | 55.10 | 55.25 | 557,927 | -0.16(-0.29%) |
May 08, 2017 | 56.00 | 56.07 | 55.30 | 55.41 | 571,874 | -0.67(-1.19%) |
May 05, 2017 | 56.82 | 56.82 | 55.85 | 56.08 | 674,295 | -0.53(-0.93%) |
May 04, 2017 | 57.09 | 57.47 | 56.36 | 56.61 | 459,908 | -0.32(-0.56%) |
May 03, 2017 | 57.20 | 57.23 | 56.48 | 56.92 | 395,491 | -0.40(-0.69%) |
May 02, 2017 | 57.25 | 57.49 | 56.57 | 57.32 | 414,027 | +0.07(+0.12%) |