Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 77.31 | 77.88 | 75.58 | 75.68 | 223,515 | -1.36(-1.76%) |
Feb 27, 2018 | 77.97 | 79.00 | 76.78 | 77.03 | 286,506 | -1.12(-1.44%) |
Feb 26, 2018 | 78.20 | 78.25 | 77.08 | 78.16 | 205,871 | +0.00(+0.00%) |
Feb 23, 2018 | 77.17 | 78.16 | 76.38 | 78.16 | 223,829 | +1.17(+1.52%) |
Feb 22, 2018 | 78.86 | 76.75 | 76.99 | 244,368 | -1.87(-2.38%) | |
Feb 21, 2018 | 77.92 | 80.03 | 77.22 | 78.86 | 299,451 | +1.03(+1.32%) |
Feb 20, 2018 | 78.49 | 79.42 | 77.55 | 77.83 | 148,354 | -1.12(-1.42%) |
Feb 16, 2018 | 78.95 | 78.95 | 78.95 | 0 | +0.70(+0.90%) | |
Feb 15, 2018 | 79.14 | 78.44 | 78.25 | 292,572 | -0.47(-0.59%) | |
Feb 14, 2018 | 76.10 | 78.91 | 76.10 | 78.72 | 319,746 | +2.11(+2.75%) |
Feb 13, 2018 | 76.14 | 76.94 | 75.93 | 76.61 | 244,194 | -0.23(-0.30%) |
Feb 12, 2018 | 76.14 | 77.69 | 75.77 | 76.85 | 444,056 | +1.03(+1.36%) |
Feb 09, 2018 | 75.25 | 76.33 | 73.47 | 75.82 | 474,314 | +1.97(+2.66%) |
Feb 08, 2018 | 76.75 | 77.79 | 73.80 | 73.85 | 645,695 | -2.90(-3.78%) |
Feb 07, 2018 | 76.47 | 77.36 | 76.24 | 76.75 | 323,550 | -0.05(-0.06%) |
Feb 06, 2018 | 74.08 | 77.92 | 73.66 | 76.80 | 533,732 | +0.00(+0.00%) |
Feb 05, 2018 | 78.49 | 78.79 | 75.86 | 76.80 | 451,400 | -2.58(-3.24%) |
Feb 02, 2018 | 80.31 | 81.01 | 79.05 | 79.38 | 314,754 | -1.31(-1.63%) |
Feb 01, 2018 | 78.77 | 80.69 | 78.46 | 80.69 | 439,299 | +1.55(+1.95%) |
Jan 31, 2018 | 79.42 | 79.98 | 78.63 | 79.14 | 432,554 | -0.05(-0.06%) |
Jan 30, 2018 | 79.70 | 80.22 | 78.86 | 79.19 | 441,593 | -0.89(-1.11%) |
Jan 29, 2018 | 81.90 | 82.00 | 79.94 | 80.08 | 634,854 | -1.40(-1.72%) |
Jan 26, 2018 | 78.77 | 81.85 | 78.39 | 81.48 | 1,300,604 | +4.64(+6.03%) |
Jan 25, 2018 | 78.11 | 78.11 | 76.47 | 76.85 | 380,847 | -0.61(-0.79%) |
Jan 24, 2018 | 78.16 | 78.16 | 77.13 | 77.46 | 587,111 | -0.23(-0.30%) |
Jan 23, 2018 | 77.13 | 77.97 | 76.80 | 77.69 | 538,142 | +0.19(+0.24%) |
Jan 22, 2018 | 78.16 | 76.94 | 77.50 | 299,461 | -0.28(-0.36%) | |
Jan 19, 2018 | 76.75 | 77.83 | 76.75 | 77.78 | 237,350 | +1.03(+1.34%) |
Jan 18, 2018 | 77.41 | 77.41 | 76.47 | 76.75 | 259,218 | -0.61(-0.79%) |
Jan 17, 2018 | 76.99 | 77.50 | 76.05 | 77.36 | 275,639 | +0.56(+0.73%) |
Jan 16, 2018 | 77.46 | 78.06 | 76.28 | 76.80 | 444,498 | -0.42(-0.55%) |
Jan 12, 2018 | 77.22 | 77.22 | 77.22 | 0 | +0.84(+1.10%) | |
Jan 11, 2018 | 74.93 | 76.40 | 74.93 | 76.38 | 488,489 | +1.64(+2.19%) |
Jan 10, 2018 | 74.32 | 75.89 | 74.32 | 74.74 | 470,444 | +0.66(+0.88%) |
Jan 09, 2018 | 73.47 | 74.93 | 73.38 | 74.08 | 767,357 | +1.17(+1.61%) |
Jan 08, 2018 | 73.33 | 73.38 | 72.75 | 72.91 | 577,802 | -0.28(-0.38%) |
Jan 05, 2018 | 73.43 | 73.62 | 72.19 | 73.19 | 420,480 | +0.19(+0.26%) |
Jan 04, 2018 | 73.24 | 74.06 | 72.66 | 73.01 | 290,306 | +0.23(+0.32%) |
Jan 03, 2018 | 72.26 | 73.24 | 71.88 | 72.77 | 445,407 | +0.42(+0.58%) |
Jan 02, 2018 | 72.82 | 72.91 | 71.40 | 72.35 | 411,900 | -0.23(-0.32%) |
Dec 29, 2017 | 72.59 | 72.59 | 72.59 | 0 | -0.42(-0.58%) | |
Dec 28, 2017 | 72.82 | 73.52 | 72.23 | 73.01 | 258,736 | +0.25(+0.35%) |
Dec 27, 2017 | 72.89 | 73.22 | 72.15 | 72.75 | 368,434 | -0.14(-0.19%) |
Dec 26, 2017 | 73.73 | 74.29 | 72.71 | 72.89 | 436,825 | -1.07(-1.45%) |
Dec 22, 2017 | 73.87 | 74.11 | 73.50 | 73.97 | 268,677 | +0.05(+0.06%) |
Dec 21, 2017 | 73.22 | 74.34 | 73.03 | 73.92 | 405,747 | +0.79(+1.08%) |
Dec 20, 2017 | 72.61 | 74.71 | 72.24 | 73.13 | 1,287,113 | -0.23(-0.32%) |
Dec 19, 2017 | 74.20 | 74.90 | 73.22 | 73.36 | 594,651 | -0.51(-0.69%) |
Dec 18, 2017 | 73.78 | 74.62 | 73.45 | 73.87 | 373,636 | +0.51(+0.70%) |
Dec 15, 2017 | 71.50 | 74.15 | 71.34 | 73.36 | 1,763,551 | +2.10(+2.94%) |
Dec 14, 2017 | 71.91 | 72.66 | 70.52 | 71.26 | 620,668 | -0.61(-0.84%) |
Dec 13, 2017 | 72.29 | 72.99 | 71.68 | 71.87 | 412,483 | -0.28(-0.39%) |
Dec 12, 2017 | 71.36 | 72.31 | 71.17 | 72.15 | 460,140 | +0.79(+1.11%) |
Dec 11, 2017 | 72.29 | 74.34 | 70.98 | 71.36 | 460,509 | -0.98(-1.35%) |
Dec 08, 2017 | 72.71 | 73.13 | 71.31 | 72.33 | 403,426 | +0.14(+0.19%) |
Dec 07, 2017 | 71.59 | 73.80 | 71.22 | 72.19 | 387,311 | +0.42(+0.58%) |
Dec 06, 2017 | 72.19 | 72.61 | 71.73 | 71.78 | 303,107 | -0.47(-0.65%) |
Dec 05, 2017 | 73.59 | 73.80 | 72.15 | 72.24 | 366,559 | -1.21(-1.65%) |
Dec 04, 2017 | 74.06 | 74.95 | 73.41 | 73.45 | 483,024 | +0.56(+0.77%) |
Dec 01, 2017 | 72.38 | 72.99 | 71.22 | 72.89 | 550,552 | +0.42(+0.58%) |
Nov 30, 2017 | 73.92 | 74.48 | 72.38 | 72.47 | 629,116 | -0.84(-1.14%) |
Nov 29, 2017 | 72.01 | 73.41 | 71.82 | 73.31 | 835,023 | +1.96(+2.74%) |
Nov 28, 2017 | 69.86 | 71.45 | 69.03 | 71.36 | 1,046,269 | +2.61(+3.80%) |
Nov 27, 2017 | 68.23 | 69.12 | 68.19 | 68.75 | 461,386 | +0.42(+0.61%) |
Nov 24, 2017 | 68.93 | 69.28 | 68.14 | 68.33 | 92,184 | -0.28(-0.41%) |
Nov 22, 2017 | 69.17 | 69.54 | 68.49 | 68.61 | 475,965 | -0.47(-0.67%) |
Nov 21, 2017 | 69.58 | 69.58 | 68.70 | 69.07 | 454,980 | -0.14(-0.20%) |
Nov 20, 2017 | 68.37 | 69.30 | 68.09 | 69.21 | 356,008 | +0.79(+1.16%) |
Nov 17, 2017 | 66.65 | 68.86 | 66.65 | 68.42 | 499,567 | +1.26(+1.87%) |
Nov 16, 2017 | 67.58 | 67.77 | 66.88 | 67.16 | 381,941 | -0.14(-0.21%) |
Nov 15, 2017 | 66.28 | 67.67 | 65.90 | 67.30 | 299,281 | +0.37(+0.56%) |
Nov 14, 2017 | 66.42 | 67.21 | 66.42 | 66.93 | 295,820 | +0.19(+0.28%) |
Nov 13, 2017 | 65.53 | 67.16 | 63.90 | 66.74 | 396,909 | +0.84(+1.27%) |
Nov 10, 2017 | 66.32 | 67.02 | 65.86 | 65.90 | 306,816 | +0.05(+0.07%) |
Nov 09, 2017 | 65.90 | 67.02 | 65.62 | 65.86 | 502,030 | -0.47(-0.70%) |
Nov 08, 2017 | 67.16 | 67.25 | 66.04 | 66.32 | 390,843 | -0.79(-1.18%) |
Nov 07, 2017 | 69.30 | 69.30 | 67.02 | 67.11 | 502,991 | -2.00(-2.90%) |
Nov 06, 2017 | 68.98 | 69.63 | 68.84 | 69.12 | 304,517 | +0.05(+0.07%) |
Nov 03, 2017 | 69.17 | 69.72 | 68.72 | 69.07 | 322,671 | -0.33(-0.47%) |
Nov 02, 2017 | 68.61 | 69.68 | 68.47 | 69.40 | 466,255 | +0.75(+1.09%) |
Nov 01, 2017 | 69.40 | 69.91 | 68.37 | 68.65 | 391,989 | -0.09(-0.14%) |
Oct 31, 2017 | 69.07 | 69.77 | 68.23 | 68.75 | 428,300 | -0.23(-0.34%) |
Oct 30, 2017 | 68.49 | 70.05 | 68.49 | 68.98 | 499,719 | -0.89(-1.27%) |
Oct 27, 2017 | 69.91 | 70.28 | 69.30 | 69.86 | 454,342 | -0.05(-0.07%) |
Oct 26, 2017 | 68.89 | 70.00 | 68.47 | 69.91 | 531,016 | +1.26(+1.83%) |
Oct 25, 2017 | 68.42 | 69.21 | 68.05 | 68.65 | 848,395 | +0.09(+0.14%) |
Oct 24, 2017 | 68.09 | 69.77 | 68.05 | 68.56 | 583,637 | +0.65(+0.96%) |
Oct 23, 2017 | 69.58 | 69.91 | 67.72 | 67.91 | 1,825,519 | -2.42(-3.45%) |
Oct 20, 2017 | 69.86 | 70.56 | 66.93 | 70.33 | 3,231,546 | -4.38(-5.86%) |
Oct 19, 2017 | 73.78 | 74.94 | 73.78 | 74.71 | 481,204 | +0.05(+0.06%) |
Oct 18, 2017 | 74.71 | 75.22 | 74.27 | 74.66 | 537,305 | +0.51(+0.69%) |
Oct 17, 2017 | 76.58 | 76.58 | 73.97 | 74.15 | 1,004,931 | -2.00(-2.63%) |
Oct 16, 2017 | 76.20 | 77.74 | 76.02 | 76.16 | 212,030 | +0.28(+0.37%) |
Oct 13, 2017 | 76.11 | 77.09 | 75.50 | 75.88 | 204,029 | -0.51(-0.67%) |
Oct 12, 2017 | 77.51 | 77.65 | 76.25 | 76.39 | 278,290 | -0.98(-1.27%) |
Oct 11, 2017 | 77.37 | 78.07 | 77.02 | 77.37 | 265,771 | -0.23(-0.30%) |
Oct 10, 2017 | 76.90 | 77.60 | 76.76 | 77.60 | 248,869 | +0.75(+0.97%) |
Oct 09, 2017 | 77.46 | 77.46 | 76.48 | 76.86 | 262,973 | +0.28(+0.37%) |
Oct 06, 2017 | 76.95 | 77.32 | 76.11 | 76.58 | 167,153 | -0.14(-0.18%) |
Oct 05, 2017 | 76.48 | 76.90 | 75.97 | 76.72 | 356,164 | +0.51(+0.67%) |
Oct 04, 2017 | 77.27 | 77.27 | 76.16 | 76.20 | 187,570 | -0.98(-1.27%) |
Oct 03, 2017 | 78.07 | 78.07 | 76.86 | 77.18 | 333,447 | -0.51(-0.66%) |
Oct 02, 2017 | 76.90 | 77.83 | 76.18 | 77.69 | 349,022 | +1.12(+1.46%) |
Sep 29, 2017 | 76.62 | 77.65 | 76.06 | 76.58 | 409,325 | -0.14(-0.18%) |
Sep 28, 2017 | 74.29 | 76.76 | 74.29 | 76.72 | 699,160 | +2.40(+3.22%) |
Sep 27, 2017 | 73.53 | 74.97 | 72.42 | 74.32 | 717,037 | +1.81(+2.50%) |
Sep 26, 2017 | 72.00 | 72.70 | 71.77 | 72.51 | 345,833 | +0.70(+0.97%) |
Sep 25, 2017 | 71.68 | 72.37 | 71.61 | 71.81 | 296,684 | -0.05(-0.06%) |
Sep 22, 2017 | 71.81 | 72.46 | 71.54 | 71.86 | 326,976 | +0.00(+0.00%) |
Sep 21, 2017 | 72.14 | 72.42 | 71.63 | 71.86 | 550,594 | -0.05(-0.06%) |
Sep 20, 2017 | 70.38 | 72.00 | 69.82 | 71.91 | 645,064 | +1.30(+1.84%) |
Sep 19, 2017 | 70.38 | 70.98 | 70.28 | 70.61 | 215,418 | +0.14(+0.20%) |
Sep 18, 2017 | 68.89 | 70.52 | 68.89 | 70.47 | 305,098 | +1.35(+1.95%) |
Sep 15, 2017 | 69.40 | 69.59 | 68.47 | 69.12 | 1,315,334 | -0.19(-0.27%) |
Sep 14, 2017 | 70.65 | 70.79 | 69.17 | 69.31 | 367,056 | -1.16(-1.65%) |
Sep 13, 2017 | 69.87 | 70.56 | 69.82 | 70.47 | 392,168 | +0.19(+0.26%) |
Sep 12, 2017 | 68.43 | 70.38 | 68.43 | 70.28 | 460,007 | +1.95(+2.85%) |
Sep 11, 2017 | 67.08 | 69.03 | 67.08 | 68.34 | 426,857 | +1.99(+3.01%) |
Sep 08, 2017 | 65.46 | 66.80 | 64.58 | 66.34 | 483,746 | +0.19(+0.28%) |
Sep 07, 2017 | 68.43 | 68.43 | 65.69 | 66.15 | 576,476 | -2.41(-3.52%) |
Sep 06, 2017 | 69.26 | 69.50 | 68.43 | 68.57 | 281,901 | -0.28(-0.40%) |
Sep 05, 2017 | 70.70 | 70.84 | 68.71 | 68.85 | 443,488 | -2.60(-3.64%) |
Sep 01, 2017 | 71.35 | 71.68 | 71.12 | 71.44 | 305,832 | +0.37(+0.52%) |
Aug 31, 2017 | 71.54 | 71.66 | 70.98 | 71.07 | 298,421 | -0.14(-0.20%) |
Aug 30, 2017 | 70.01 | 71.54 | 69.84 | 71.21 | 741,099 | +1.11(+1.59%) |
Aug 29, 2017 | 69.73 | 70.56 | 69.45 | 70.10 | 377,139 | -0.65(-0.92%) |
Aug 28, 2017 | 72.00 | 72.14 | 70.42 | 70.75 | 507,861 | -1.02(-1.42%) |
Aug 25, 2017 | 71.58 | 71.95 | 71.40 | 71.77 | 179,514 | +0.56(+0.78%) |
Aug 24, 2017 | 71.40 | 71.44 | 70.61 | 71.21 | 180,652 | +0.09(+0.13%) |
Aug 23, 2017 | 70.24 | 71.28 | 69.96 | 71.12 | 270,737 | +0.42(+0.59%) |
Aug 22, 2017 | 70.98 | 71.12 | 70.52 | 70.70 | 193,503 | +0.23(+0.33%) |
Aug 21, 2017 | 70.24 | 73.76 | 70.10 | 70.47 | 270,033 | +0.05(+0.07%) |
Aug 18, 2017 | 69.96 | 70.98 | 69.63 | 70.42 | 371,808 | -0.09(-0.13%) |
Aug 17, 2017 | 72.19 | 72.79 | 70.47 | 70.52 | 351,492 | -2.04(-2.81%) |
Aug 16, 2017 | 73.67 | 73.72 | 72.42 | 72.56 | 316,032 | -0.65(-0.89%) |
Aug 15, 2017 | 74.83 | 74.83 | 73.16 | 73.21 | 301,721 | -0.28(-0.38%) |
Aug 14, 2017 | 72.32 | 73.72 | 72.28 | 73.48 | 267,195 | +1.72(+2.39%) |
Aug 11, 2017 | 72.42 | 72.63 | 71.21 | 71.77 | 269,583 | -0.32(-0.45%) |
Aug 10, 2017 | 73.53 | 73.76 | 72.00 | 72.09 | 339,022 | -1.72(-2.33%) |
Aug 09, 2017 | 74.23 | 74.64 | 73.62 | 73.81 | 338,204 | -1.21(-1.61%) |
Aug 08, 2017 | 74.46 | 75.80 | 74.78 | 75.02 | 270,003 | +0.23(+0.31%) |
Aug 07, 2017 | 74.88 | 75.02 | 74.09 | 74.78 | 253,285 | +0.19(+0.25%) |
Aug 04, 2017 | 75.15 | 75.48 | 74.51 | 74.60 | 341,277 | +0.05(+0.06%) |
Aug 03, 2017 | 74.37 | 74.92 | 74.13 | 74.55 | 261,523 | -0.14(-0.19%) |
Aug 02, 2017 | 75.15 | 75.34 | 74.32 | 74.69 | 235,859 | -0.51(-0.68%) |
Aug 01, 2017 | 75.48 | 75.48 | 74.41 | 75.20 | 213,348 | +0.19(+0.25%) |
Jul 31, 2017 | 74.60 | 75.34 | 74.27 | 75.02 | 238,523 | +0.74(+1.00%) |
Jul 28, 2017 | 74.69 | 74.69 | 74.04 | 74.27 | 314,648 | -0.51(-0.68%) |
Jul 27, 2017 | 74.92 | 75.43 | 74.41 | 74.78 | 580,626 | +0.14(+0.19%) |
Jul 26, 2017 | 76.27 | 76.27 | 74.41 | 74.64 | 337,093 | -1.35(-1.77%) |
Jul 25, 2017 | 75.90 | 75.97 | 74.88 | 75.99 | 395,854 | +1.58(+2.12%) |
Jul 24, 2017 | 73.95 | 74.97 | 73.95 | 74.41 | 309,391 | +0.42(+0.56%) |
Jul 21, 2017 | 77.10 | 77.10 | 73.65 | 74.00 | 482,291 | -1.48(-1.97%) |
Jul 20, 2017 | 75.02 | 75.57 | 74.18 | 75.48 | 346,982 | +0.65(+0.87%) |
Jul 19, 2017 | 75.20 | 75.62 | 74.32 | 74.83 | 301,774 | -0.23(-0.31%) |
Jul 18, 2017 | 74.55 | 75.15 | 73.93 | 75.06 | 301,703 | +0.09(+0.12%) |
Jul 17, 2017 | 75.15 | 75.39 | 74.60 | 74.97 | 369,233 | -0.23(-0.31%) |
Jul 14, 2017 | 75.20 | 75.67 | 74.64 | 75.20 | 280,701 | -0.74(-0.98%) |
Jul 13, 2017 | 76.31 | 76.59 | 75.53 | 75.94 | 203,952 | -0.09(-0.12%) |
Jul 12, 2017 | 76.22 | 76.65 | 75.48 | 76.04 | 305,591 | -0.14(-0.18%) |
Jul 11, 2017 | 76.22 | 76.34 | 75.39 | 76.18 | 326,743 | +0.09(+0.12%) |
Jul 10, 2017 | 75.99 | 76.55 | 75.53 | 76.08 | 311,266 | -0.19(-0.24%) |
Jul 07, 2017 | 76.31 | 76.41 | 75.15 | 76.27 | 238,633 | +0.37(+0.49%) |
Jul 06, 2017 | 76.55 | 76.82 | 75.57 | 75.90 | 311,645 | -0.70(-0.91%) |
Jul 05, 2017 | 76.73 | 77.15 | 75.48 | 76.59 | 327,157 | +0.09(+0.12%) |
Jul 03, 2017 | 76.08 | 76.87 | 75.76 | 76.50 | 269,527 | +0.88(+1.17%) |
Jun 30, 2017 | 76.13 | 76.18 | 75.06 | 75.62 | 337,532 | -0.28(-0.37%) |
Jun 29, 2017 | 75.39 | 76.04 | 74.76 | 75.90 | 504,196 | +2.04(+2.76%) |
Jun 28, 2017 | 73.39 | 74.27 | 73.35 | 73.86 | 418,764 | +1.12(+1.54%) |
Jun 27, 2017 | 72.46 | 73.52 | 72.32 | 72.73 | 446,630 | +0.46(+0.64%) |
Jun 26, 2017 | 72.27 | 73.06 | 71.53 | 72.27 | 269,996 | +0.14(+0.19%) |
Jun 23, 2017 | 72.64 | 72.71 | 71.67 | 72.13 | 626,400 | +0.00(+0.00%) |
Jun 22, 2017 | 72.87 | 73.19 | 71.99 | 72.13 | 284,965 | -0.79(-1.08%) |
Jun 21, 2017 | 74.58 | 74.67 | 72.92 | 72.92 | 305,274 | -1.52(-2.05%) |
Jun 20, 2017 | 75.46 | 75.46 | 74.40 | 74.44 | 271,689 | -1.15(-1.53%) |
Jun 19, 2017 | 75.73 | 76.57 | 75.37 | 75.60 | 284,286 | +0.18(+0.24%) |
Jun 16, 2017 | 75.69 | 76.06 | 75.04 | 75.41 | 1,134,982 | -0.69(-0.91%) |
Jun 15, 2017 | 75.55 | 76.84 | 75.27 | 76.10 | 301,257 | -0.05(-0.06%) |
Jun 14, 2017 | 75.78 | 76.20 | 74.35 | 76.15 | 479,245 | -0.05(-0.06%) |
Jun 13, 2017 | 76.61 | 77.24 | 75.69 | 76.20 | 452,693 | +0.05(+0.06%) |
Jun 12, 2017 | 76.84 | 77.77 | 75.46 | 76.15 | 463,651 | -0.60(-0.78%) |
Jun 09, 2017 | 75.83 | 77.54 | 75.37 | 76.75 | 761,352 | +1.57(+2.09%) |
Jun 08, 2017 | 72.92 | 76.61 | 72.83 | 75.18 | 517,312 | +2.12(+2.91%) |
Jun 07, 2017 | 72.59 | 73.43 | 72.46 | 73.06 | 370,547 | +0.51(+0.70%) |
Jun 06, 2017 | 72.27 | 74.28 | 71.67 | 72.55 | 489,000 | -0.18(-0.25%) |
Jun 05, 2017 | 72.87 | 73.47 | 72.04 | 72.73 | 630,190 | +1.06(+1.48%) |
Jun 02, 2017 | 71.72 | 72.69 | 71.12 | 71.67 | 391,755 | -0.60(-0.83%) |
Jun 01, 2017 | 71.76 | 72.27 | 70.42 | 72.27 | 401,648 | +0.97(+1.36%) |
May 31, 2017 | 71.90 | 71.90 | 69.92 | 71.30 | 438,727 | -0.51(-0.71%) |
May 30, 2017 | 72.64 | 72.73 | 71.35 | 71.81 | 370,556 | -1.06(-1.46%) |
May 26, 2017 | 73.06 | 73.47 | 72.41 | 72.87 | 232,124 | -0.23(-0.32%) |
May 25, 2017 | 73.93 | 74.40 | 72.50 | 73.10 | 533,907 | -0.72(-0.97%) |
May 24, 2017 | 73.89 | 74.03 | 72.87 | 73.82 | 295,162 | -0.07(-0.09%) |
May 23, 2017 | 73.24 | 74.40 | 73.01 | 73.89 | 491,567 | +0.69(+0.95%) |
May 22, 2017 | 72.59 | 73.33 | 72.36 | 73.19 | 523,562 | +0.69(+0.96%) |
May 19, 2017 | 72.04 | 73.61 | 72.04 | 72.50 | 821,364 | +1.11(+1.55%) |
May 18, 2017 | 70.93 | 71.81 | 70.47 | 71.39 | 485,360 | -0.05(-0.06%) |
May 17, 2017 | 73.15 | 73.38 | 70.84 | 71.44 | 433,055 | -3.19(-4.27%) |
May 16, 2017 | 74.35 | 74.90 | 73.66 | 74.63 | 312,794 | +0.14(+0.19%) |
May 15, 2017 | 74.53 | 75.00 | 74.03 | 74.49 | 220,372 | +0.42(+0.56%) |
May 12, 2017 | 74.26 | 75.13 | 73.01 | 74.07 | 288,760 | -0.65(-0.87%) |
May 11, 2017 | 75.13 | 75.37 | 73.75 | 74.72 | 440,116 | -0.69(-0.92%) |
May 10, 2017 | 75.18 | 75.92 | 74.86 | 75.41 | 351,189 | +0.05(+0.06%) |
May 09, 2017 | 76.20 | 76.84 | 75.00 | 75.37 | 369,915 | -0.88(-1.15%) |
May 08, 2017 | 75.60 | 76.24 | 75.27 | 76.24 | 544,011 | +0.65(+0.86%) |
May 05, 2017 | 75.55 | 75.64 | 74.30 | 75.60 | 459,206 | +0.23(+0.31%) |
May 04, 2017 | 75.55 | 76.01 | 74.30 | 75.37 | 625,961 | +0.37(+0.49%) |
May 03, 2017 | 73.80 | 75.09 | 73.56 | 75.00 | 391,606 | +0.92(+1.25%) |
May 02, 2017 | 74.90 | 75.04 | 73.43 | 74.07 | 437,155 | -0.65(-0.87%) |
May 01, 2017 | 74.53 | 74.81 | 73.29 | 74.72 | 674,093 | +1.43(+1.95%) |
Apr 28, 2017 | 75.50 | 75.50 | 73.10 | 73.29 | 773,294 | +0.00(+0.00%) |
Apr 27, 2017 | 73.93 | 74.03 | 72.64 | 73.29 | 730,155 | -0.37(-0.50%) |
Apr 26, 2017 | 73.24 | 74.21 | 72.63 | 73.66 | 1,062,724 | +0.32(+0.44%) |
Apr 25, 2017 | 73.98 | 74.26 | 72.64 | 73.33 | 410,601 | +0.05(+0.06%) |
Apr 24, 2017 | 73.70 | 74.07 | 72.92 | 73.29 | 503,651 | +1.25(+1.73%) |
Apr 21, 2017 | 72.04 | 72.27 | 70.75 | 72.04 | 418,482 | +0.00(+0.00%) |
Apr 20, 2017 | 71.12 | 72.13 | 70.33 | 72.04 | 290,286 | +1.48(+2.09%) |
Apr 19, 2017 | 70.89 | 71.67 | 70.33 | 70.56 | 265,339 | +0.18(+0.26%) |
Apr 18, 2017 | 69.69 | 70.75 | 68.85 | 70.38 | 368,500 | +0.00(+0.00%) |
Apr 17, 2017 | 69.18 | 70.47 | 68.72 | 70.38 | 239,964 | +1.39(+2.01%) |
Apr 13, 2017 | 70.56 | 72.46 | 68.90 | 68.99 | 383,163 | -1.71(-2.42%) |
Apr 12, 2017 | 72.32 | 72.96 | 70.59 | 70.70 | 383,649 | -1.48(-2.05%) |
Apr 11, 2017 | 71.35 | 72.96 | 70.68 | 72.18 | 270,737 | +0.65(+0.90%) |
Apr 10, 2017 | 72.04 | 72.59 | 71.12 | 71.53 | 197,670 | -0.42(-0.58%) |
Apr 07, 2017 | 71.39 | 72.27 | 71.21 | 71.95 | 414,147 | +0.14(+0.19%) |
Apr 06, 2017 | 70.56 | 72.04 | 70.10 | 71.81 | 335,286 | +1.06(+1.50%) |
Apr 05, 2017 | 72.32 | 72.92 | 70.49 | 70.75 | 485,416 | -0.88(-1.23%) |
Apr 04, 2017 | 71.39 | 71.95 | 71.02 | 71.62 | 356,861 | -0.14(-0.19%) |
Apr 03, 2017 | 73.24 | 73.66 | 71.30 | 71.76 | 556,884 | -1.29(-1.77%) |
Mar 31, 2017 | 73.06 | 74.49 | 72.39 | 73.06 | 1,272,338 | -0.18(-0.25%) |
Mar 30, 2017 | 71.12 | 73.96 | 71.12 | 73.24 | 625,859 | +2.08(+2.92%) |
Mar 29, 2017 | 71.12 | 71.44 | 70.38 | 71.16 | 374,161 | +0.01(+0.01%) |
Mar 28, 2017 | 69.41 | 71.73 | 69.22 | 71.15 | 652,646 | +1.52(+2.18%) |
Mar 27, 2017 | 68.76 | 69.73 | 67.66 | 69.64 | 602,306 | -0.41(-0.59%) |
Mar 24, 2017 | 70.46 | 70.92 | 69.59 | 70.05 | 391,956 | -0.41(-0.59%) |
Mar 23, 2017 | 71.25 | 71.25 | 69.59 | 70.46 | 381,059 | +0.60(+0.86%) |
Mar 22, 2017 | 69.55 | 70.51 | 68.63 | 69.87 | 850,618 | -0.37(-0.52%) |
Mar 21, 2017 | 73.73 | 73.91 | 69.45 | 70.23 | 1,294,826 | -3.17(-4.32%) |
Mar 20, 2017 | 74.05 | 74.05 | 73.18 | 73.41 | 332,888 | -0.87(-1.18%) |
Mar 17, 2017 | 74.60 | 74.83 | 73.26 | 74.28 | 1,398,083 | -0.37(-0.49%) |
Mar 16, 2017 | 74.56 | 74.97 | 74.14 | 74.65 | 551,362 | +0.55(+0.74%) |
Mar 15, 2017 | 74.56 | 75.29 | 73.64 | 74.10 | 580,499 | -0.09(-0.12%) |
Mar 14, 2017 | 73.77 | 74.60 | 73.13 | 74.19 | 610,089 | -0.46(-0.62%) |
Mar 13, 2017 | 73.96 | 74.97 | 73.73 | 74.65 | 581,023 | +0.78(+1.06%) |
Mar 10, 2017 | 73.22 | 74.23 | 72.60 | 73.87 | 1,847,109 | +0.92(+1.26%) |
Mar 09, 2017 | 74.37 | 75.11 | 72.62 | 72.95 | 1,268,483 | -1.52(-2.04%) |
Mar 08, 2017 | 76.44 | 76.67 | 74.42 | 74.46 | 913,850 | -1.24(-1.64%) |
Mar 07, 2017 | 76.12 | 76.67 | 75.59 | 75.70 | 508,741 | -0.37(-0.48%) |
Mar 06, 2017 | 76.30 | 76.51 | 75.47 | 76.07 | 917,687 | -0.55(-0.72%) |
Mar 03, 2017 | 76.26 | 76.67 | 75.98 | 76.62 | 1,580,207 | +0.69(+0.91%) |
Mar 02, 2017 | 76.76 | 77.18 | 75.57 | 75.93 | 4,271,235 | -1.10(-1.43%) |