Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 111.43 | 112.56 | 107.89 | 109.74 | 2,517,832 | -0.52(-0.47%) |
Feb 27, 2018 | 113.50 | 114.91 | 109.35 | 110.26 | 2,820,147 | -3.11(-2.74%) |
Feb 26, 2018 | 119.51 | 120.03 | 112.97 | 113.37 | 3,316,967 | -5.95(-4.99%) |
Feb 23, 2018 | 115.27 | 119.38 | 115.23 | 119.32 | 2,059,637 | +4.29(+3.73%) |
Feb 22, 2018 | 114.48 | 115.03 | 1,586,615 | -1.74(-1.49%) | ||
Feb 21, 2018 | 115.61 | 119.19 | 115.39 | 116.77 | 2,163,485 | +2.43(+2.13%) |
Feb 20, 2018 | 113.83 | 116.55 | 112.96 | 114.33 | 2,160,858 | -0.72(-0.62%) |
Feb 16, 2018 | 115.05 | 115.05 | 115.05 | 0 | -0.33(-0.28%) | |
Feb 15, 2018 | 119.97 | 121.35 | 114.44 | 115.38 | 3,659,449 | -3.86(-3.24%) |
Feb 14, 2018 | 109.21 | 119.54 | 108.98 | 119.23 | 4,736,001 | +8.52(+7.70%) |
Feb 13, 2018 | 106.20 | 111.83 | 102.69 | 110.71 | 5,832,101 | +9.69(+9.59%) |
Feb 12, 2018 | 100.03 | 102.37 | 98.60 | 101.02 | 2,854,615 | +2.53(+2.57%) |
Feb 09, 2018 | 98.45 | 99.60 | 92.82 | 98.49 | 2,879,938 | +3.07(+3.21%) |
Feb 08, 2018 | 100.89 | 104.86 | 95.43 | 95.43 | 2,375,627 | -4.93(-4.91%) |
Feb 07, 2018 | 100.06 | 103.41 | 99.56 | 100.36 | 1,623,863 | -0.67(-0.66%) |
Feb 06, 2018 | 97.32 | 102.98 | 97.00 | 101.02 | 3,564,916 | -0.08(-0.08%) |
Feb 05, 2018 | 100.47 | 107.59 | 98.90 | 101.10 | 3,180,347 | -2.59(-2.50%) |
Feb 02, 2018 | 109.41 | 109.80 | 103.31 | 103.69 | 3,278,896 | -7.39(-6.66%) |
Feb 01, 2018 | 109.08 | 113.71 | 107.72 | 111.09 | 2,296,216 | +0.45(+0.41%) |
Jan 31, 2018 | 112.34 | 112.63 | 110.23 | 110.64 | 1,497,978 | +0.84(+0.76%) |
Jan 30, 2018 | 108.89 | 111.00 | 107.16 | 109.80 | 2,156,032 | -3.03(-2.69%) |
Jan 29, 2018 | 112.60 | 115.51 | 110.17 | 112.83 | 2,776,742 | -3.38(-2.91%) |
Jan 26, 2018 | 112.89 | 116.29 | 112.71 | 116.21 | 1,861,554 | +4.77(+4.28%) |
Jan 25, 2018 | 107.94 | 111.77 | 106.76 | 111.45 | 2,071,274 | +1.66(+1.51%) |
Jan 24, 2018 | 113.05 | 113.33 | 107.26 | 109.79 | 2,253,608 | -2.69(-2.39%) |
Jan 23, 2018 | 111.70 | 112.62 | 109.39 | 112.48 | 1,433,464 | +0.51(+0.46%) |
Jan 22, 2018 | 112.67 | 112.92 | 111.15 | 111.97 | 1,372,816 | +0.72(+0.64%) |
Jan 19, 2018 | 111.92 | 113.14 | 110.58 | 111.25 | 1,284,764 | +0.57(+0.52%) |
Jan 18, 2018 | 110.91 | 111.70 | 108.25 | 110.68 | 1,692,340 | +0.36(+0.33%) |
Jan 17, 2018 | 106.41 | 111.76 | 105.41 | 110.32 | 2,245,421 | +5.13(+4.88%) |
Jan 16, 2018 | 106.22 | 109.61 | 104.26 | 105.19 | 3,547,674 | +1.49(+1.44%) |
Jan 12, 2018 | 103.69 | 103.69 | 103.69 | 0 | +1.29(+1.26%) | |
Jan 11, 2018 | 102.56 | 103.32 | 101.61 | 102.41 | 1,180,765 | -0.14(-0.14%) |
Jan 10, 2018 | 103.08 | 102.55 | 2,107,999 | -1.35(-1.30%) | ||
Jan 09, 2018 | 103.11 | 104.09 | 99.48 | 103.90 | 2,058,853 | +1.41(+1.37%) |
Jan 08, 2018 | 102.76 | 104.35 | 102.18 | 102.49 | 1,606,385 | -0.71(-0.69%) |
Jan 05, 2018 | 100.53 | 103.32 | 99.57 | 103.20 | 2,077,191 | +3.97(+4.00%) |
Jan 04, 2018 | 98.89 | 101.18 | 97.70 | 99.23 | 1,613,376 | +0.96(+0.97%) |
Jan 03, 2018 | 97.09 | 100.06 | 96.49 | 98.27 | 2,629,085 | +1.64(+1.70%) |
Jan 02, 2018 | 89.32 | 96.91 | 89.31 | 96.63 | 2,912,187 | +8.29(+9.39%) |
Dec 29, 2017 | 88.34 | 88.34 | 88.34 | 0 | -0.74(-0.83%) | |
Dec 28, 2017 | 89.57 | 90.08 | 88.02 | 89.08 | 690,158 | -0.03(-0.04%) |
Dec 27, 2017 | 89.37 | 89.65 | 87.16 | 89.12 | 906,575 | -0.61(-0.68%) |
Dec 26, 2017 | 91.23 | 91.23 | 87.59 | 89.72 | 961,457 | -1.49(-1.63%) |
Dec 22, 2017 | 91.44 | 91.77 | 89.84 | 91.21 | 750,222 | -0.77(-0.84%) |
Dec 21, 2017 | 91.06 | 93.55 | 90.96 | 91.98 | 1,447,284 | +1.87(+2.08%) |
Dec 20, 2017 | 91.71 | 91.78 | 88.28 | 90.11 | 1,211,611 | -1.39(-1.52%) |
Dec 19, 2017 | 91.36 | 93.72 | 89.92 | 91.50 | 1,952,315 | -0.71(-0.77%) |
Dec 18, 2017 | 88.51 | 92.74 | 87.00 | 92.21 | 1,962,316 | +4.50(+5.13%) |
Dec 15, 2017 | 87.29 | 87.91 | 86.07 | 87.71 | 1,414,405 | +0.76(+0.87%) |
Dec 14, 2017 | 88.06 | 89.32 | 86.52 | 86.95 | 1,137,855 | -1.45(-1.64%) |
Dec 13, 2017 | 87.52 | 90.07 | 87.36 | 88.40 | 2,032,821 | +1.57(+1.81%) |
Dec 12, 2017 | 88.38 | 88.94 | 86.19 | 86.83 | 1,494,023 | -1.97(-2.22%) |
Dec 11, 2017 | 86.63 | 89.32 | 86.63 | 88.80 | 1,726,154 | +3.21(+3.75%) |
Dec 08, 2017 | 89.02 | 91.12 | 85.34 | 85.59 | 3,198,571 | -0.40(-0.47%) |
Dec 07, 2017 | 85.19 | 87.32 | 84.77 | 85.99 | 2,168,875 | +2.01(+2.39%) |
Dec 06, 2017 | 84.36 | 86.72 | 83.24 | 83.99 | 2,197,919 | -1.75(-2.04%) |
Dec 05, 2017 | 85.71 | 88.21 | 84.76 | 85.74 | 2,100,246 | -1.38(-1.59%) |
Dec 04, 2017 | 92.88 | 84.63 | 87.12 | 3,105,991 | -2.39(-2.67%) | |
Dec 01, 2017 | 91.33 | 92.70 | 89.25 | 89.51 | 2,564,334 | -3.19(-3.44%) |
Nov 30, 2017 | 94.96 | 95.23 | 90.94 | 92.70 | 2,607,983 | -1.93(-2.04%) |
Nov 29, 2017 | 98.41 | 98.84 | 89.88 | 94.63 | 3,873,700 | -4.43(-4.47%) |
Nov 28, 2017 | 97.77 | 100.97 | 97.44 | 99.06 | 1,627,257 | +1.40(+1.43%) |
Nov 27, 2017 | 99.10 | 99.63 | 96.85 | 97.66 | 2,143,529 | -2.66(-2.66%) |
Nov 24, 2017 | 99.05 | 100.86 | 97.96 | 100.32 | 1,209,816 | +0.03(+0.03%) |
Nov 22, 2017 | 103.44 | 104.15 | 99.91 | 100.29 | 2,064,305 | -1.78(-1.75%) |
Nov 21, 2017 | 103.32 | 105.03 | 101.66 | 102.07 | 2,061,578 | -0.76(-0.74%) |
Nov 20, 2017 | 100.31 | 104.59 | 99.75 | 102.83 | 2,961,278 | +4.01(+4.06%) |
Nov 17, 2017 | 100.90 | 101.31 | 97.51 | 98.82 | 2,690,594 | -1.70(-1.69%) |
Nov 16, 2017 | 96.71 | 100.84 | 96.64 | 100.52 | 2,586,040 | +5.59(+5.89%) |
Nov 15, 2017 | 93.96 | 97.27 | 91.91 | 94.92 | 2,593,785 | -0.89(-0.93%) |
Nov 14, 2017 | 92.71 | 97.03 | 91.44 | 95.81 | 2,977,956 | +3.10(+3.34%) |
Nov 13, 2017 | 89.66 | 93.91 | 89.38 | 92.71 | 2,051,299 | +2.92(+3.25%) |
Nov 10, 2017 | 93.17 | 94.27 | 89.36 | 89.79 | 2,178,570 | -3.53(-3.78%) |
Nov 09, 2017 | 91.57 | 94.34 | 90.08 | 93.32 | 3,897,851 | +0.27(+0.29%) |
Nov 08, 2017 | 84.06 | 93.13 | 84.06 | 93.05 | 5,817,513 | +8.27(+9.76%) |
Nov 07, 2017 | 85.12 | 85.75 | 79.97 | 84.77 | 6,466,416 | +0.06(+0.07%) |
Nov 06, 2017 | 82.35 | 85.47 | 82.30 | 84.71 | 2,365,599 | +2.39(+2.90%) |
Nov 03, 2017 | 81.30 | 82.77 | 80.14 | 82.32 | 1,465,730 | +1.48(+1.83%) |
Nov 02, 2017 | 83.45 | 83.82 | 80.61 | 80.84 | 1,977,444 | -1.64(-1.99%) |
Nov 01, 2017 | 80.02 | 82.71 | 79.93 | 82.48 | 3,289,774 | +3.37(+4.26%) |
Oct 31, 2017 | 76.86 | 79.56 | 76.59 | 79.11 | 1,767,907 | +2.37(+3.09%) |
Oct 30, 2017 | 76.86 | 79.79 | 76.25 | 76.74 | 1,811,934 | -0.87(-1.12%) |
Oct 27, 2017 | 77.27 | 78.05 | 76.48 | 77.61 | 2,309,244 | +0.79(+1.03%) |
Oct 26, 2017 | 77.81 | 78.56 | 76.56 | 76.81 | 3,061,429 | -0.33(-0.43%) |
Oct 25, 2017 | 81.80 | 84.45 | 76.93 | 77.15 | 5,222,833 | -4.68(-5.72%) |
Oct 24, 2017 | 82.71 | 82.79 | 81.59 | 81.83 | 809,619 | -0.20(-0.25%) |
Oct 23, 2017 | 81.69 | 83.04 | 80.44 | 82.03 | 1,136,215 | +0.50(+0.62%) |
Oct 20, 2017 | 83.58 | 84.53 | 81.43 | 81.53 | 1,662,428 | -1.20(-1.46%) |
Oct 19, 2017 | 82.95 | 83.18 | 80.78 | 82.73 | 1,580,450 | -2.03(-2.40%) |
Oct 18, 2017 | 84.28 | 85.12 | 83.31 | 84.76 | 1,111,940 | +0.93(+1.11%) |
Oct 17, 2017 | 84.65 | 85.16 | 83.70 | 83.83 | 980,805 | -0.76(-0.90%) |
Oct 16, 2017 | 85.83 | 85.87 | 83.79 | 84.59 | 1,508,713 | -0.57(-0.67%) |
Oct 13, 2017 | 84.76 | 86.07 | 84.52 | 85.17 | 1,279,909 | +0.75(+0.89%) |
Oct 12, 2017 | 85.98 | 86.56 | 83.76 | 84.41 | 1,583,060 | -0.72(-0.84%) |
Oct 11, 2017 | 85.28 | 86.12 | 84.16 | 85.13 | 1,704,447 | -0.02(-0.02%) |
Oct 10, 2017 | 85.98 | 87.73 | 83.85 | 85.15 | 1,684,234 | -0.52(-0.61%) |
Oct 09, 2017 | 86.24 | 86.45 | 84.99 | 85.67 | 1,376,471 | -0.06(-0.07%) |
Oct 06, 2017 | 85.91 | 86.65 | 85.12 | 85.73 | 1,908,481 | -0.94(-1.08%) |
Oct 05, 2017 | 88.10 | 88.97 | 86.38 | 86.67 | 1,111,356 | -1.44(-1.64%) |
Oct 04, 2017 | 89.02 | 90.08 | 87.27 | 88.11 | 1,765,547 | -0.87(-0.98%) |
Oct 03, 2017 | 86.92 | 89.49 | 86.63 | 88.98 | 2,166,375 | +3.26(+3.81%) |
Oct 02, 2017 | 85.81 | 86.82 | 85.13 | 85.72 | 1,298,074 | +1.24(+1.47%) |
Sep 29, 2017 | 83.76 | 85.28 | 83.76 | 84.48 | 1,108,421 | +0.73(+0.87%) |
Sep 28, 2017 | 83.63 | 84.11 | 81.68 | 83.76 | 1,315,439 | -0.31(-0.37%) |
Sep 27, 2017 | 84.00 | 84.52 | 82.32 | 84.06 | 2,022,238 | +1.31(+1.59%) |
Sep 26, 2017 | 82.83 | 84.83 | 82.10 | 82.75 | 2,588,233 | +1.15(+1.41%) |
Sep 25, 2017 | 84.11 | 84.48 | 80.21 | 81.60 | 3,838,155 | -3.83(-4.48%) |
Sep 22, 2017 | 84.72 | 85.81 | 84.26 | 85.42 | 1,421,879 | +0.20(+0.23%) |
Sep 21, 2017 | 85.87 | 86.21 | 82.83 | 85.22 | 3,689,124 | -0.85(-0.98%) |
Sep 20, 2017 | 90.08 | 90.32 | 83.28 | 86.07 | 3,278,270 | -3.88(-4.31%) |
Sep 19, 2017 | 89.37 | 90.23 | 87.15 | 89.95 | 2,405,991 | +0.35(+0.39%) |
Sep 18, 2017 | 91.65 | 91.84 | 88.94 | 89.60 | 2,210,755 | -1.01(-1.11%) |
Sep 15, 2017 | 91.48 | 92.43 | 90.48 | 90.60 | 2,419,901 | -0.74(-0.81%) |
Sep 14, 2017 | 90.13 | 92.22 | 89.84 | 91.35 | 2,039,185 | +0.75(+0.83%) |
Sep 13, 2017 | 91.10 | 92.47 | 89.77 | 90.60 | 2,183,547 | -0.44(-0.48%) |
Sep 12, 2017 | 91.53 | 92.10 | 89.78 | 91.03 | 2,187,767 | +0.00(+0.00%) |
Sep 11, 2017 | 90.57 | 91.36 | 88.49 | 91.03 | 2,296,454 | +1.54(+1.72%) |
Sep 08, 2017 | 90.52 | 92.08 | 88.42 | 89.49 | 2,363,802 | -1.60(-1.75%) |
Sep 07, 2017 | 87.73 | 91.36 | 87.20 | 91.09 | 2,586,453 | +3.71(+4.24%) |
Sep 06, 2017 | 88.02 | 89.05 | 86.16 | 87.39 | 2,338,562 | -0.48(-0.54%) |
Sep 05, 2017 | 88.32 | 90.36 | 85.61 | 87.86 | 3,107,440 | -1.55(-1.74%) |
Sep 01, 2017 | 86.37 | 90.37 | 86.14 | 89.42 | 3,509,858 | +3.09(+3.58%) |
Aug 31, 2017 | 84.26 | 86.41 | 83.78 | 86.33 | 3,485,087 | +2.73(+3.27%) |
Aug 30, 2017 | 82.96 | 84.66 | 82.31 | 83.59 | 2,044,370 | +0.80(+0.97%) |
Aug 29, 2017 | 79.28 | 83.16 | 79.07 | 82.79 | 2,510,599 | +1.61(+1.98%) |
Aug 28, 2017 | 81.54 | 81.71 | 78.80 | 81.19 | 2,449,333 | -0.78(-0.95%) |
Aug 25, 2017 | 84.57 | 84.92 | 81.00 | 81.96 | 3,631,359 | -1.90(-2.26%) |
Aug 24, 2017 | 83.68 | 85.22 | 82.41 | 83.86 | 2,902,479 | +0.68(+0.82%) |
Aug 23, 2017 | 79.57 | 83.66 | 79.05 | 83.18 | 2,959,686 | +2.56(+3.18%) |
Aug 22, 2017 | 77.70 | 81.00 | 77.05 | 80.61 | 3,241,471 | +2.86(+3.68%) |
Aug 21, 2017 | 76.67 | 78.55 | 76.18 | 77.75 | 2,807,028 | +1.18(+1.54%) |
Aug 18, 2017 | 75.37 | 76.70 | 73.15 | 76.58 | 2,754,451 | +1.16(+1.54%) |
Aug 17, 2017 | 75.08 | 76.81 | 73.50 | 75.41 | 3,081,140 | +0.18(+0.24%) |
Aug 16, 2017 | 73.43 | 75.35 | 73.24 | 75.23 | 2,460,845 | +2.26(+3.10%) |
Aug 15, 2017 | 73.43 | 74.43 | 72.28 | 72.97 | 2,167,087 | -0.34(-0.47%) |
Aug 14, 2017 | 72.19 | 73.42 | 71.38 | 73.31 | 2,530,310 | +2.68(+3.80%) |
Aug 11, 2017 | 68.31 | 71.37 | 67.47 | 70.63 | 5,006,779 | +0.44(+0.63%) |
Aug 10, 2017 | 73.20 | 74.21 | 68.98 | 70.19 | 5,010,691 | -4.29(-5.77%) |
Aug 09, 2017 | 69.14 | 74.63 | 64.92 | 74.48 | 7,526,774 | +0.83(+1.12%) |
Aug 08, 2017 | 73.65 | 75.89 | 72.62 | 73.65 | 4,746,736 | +0.00(+0.00%) |
Aug 07, 2017 | 68.41 | 74.18 | 68.31 | 73.65 | 6,748,234 | +6.40(+9.51%) |
Aug 04, 2017 | 68.59 | 66.76 | 67.26 | 2,122,472 | +0.42(+0.63%) | |
Aug 03, 2017 | 64.19 | 67.17 | 64.04 | 66.84 | 1,596,457 | +1.83(+2.81%) |
Aug 02, 2017 | 66.59 | 67.03 | 63.62 | 65.01 | 1,892,461 | -1.29(-1.94%) |
Aug 01, 2017 | 66.44 | 67.34 | 65.79 | 66.30 | 1,825,676 | +0.60(+0.91%) |
Jul 31, 2017 | 66.02 | 66.76 | 65.08 | 65.71 | 1,702,991 | +0.51(+0.79%) |
Jul 28, 2017 | 63.19 | 65.58 | 62.16 | 65.19 | 1,311,071 | +1.90(+3.01%) |
Jul 27, 2017 | 66.00 | 67.44 | 61.22 | 63.29 | 3,403,885 | -1.90(-2.92%) |
Jul 26, 2017 | 65.12 | 65.88 | 64.64 | 65.19 | 1,581,883 | +0.30(+0.46%) |
Jul 25, 2017 | 65.73 | 65.74 | 64.21 | 64.89 | 1,531,353 | -0.60(-0.91%) |
Jul 24, 2017 | 63.48 | 65.65 | 63.19 | 65.49 | 2,368,355 | +2.37(+3.75%) |
Jul 21, 2017 | 62.80 | 64.05 | 62.73 | 63.13 | 1,101,304 | +0.32(+0.52%) |
Jul 20, 2017 | 63.84 | 62.42 | 62.80 | 1,587,633 | -0.55(-0.88%) | |
Jul 19, 2017 | 64.13 | 65.70 | 63.21 | 63.36 | 2,425,210 | -0.13(-0.20%) |
Jul 18, 2017 | 61.64 | 63.62 | 60.80 | 63.49 | 1,689,456 | +1.64(+2.65%) |
Jul 17, 2017 | 64.39 | 64.41 | 61.62 | 61.85 | 1,971,636 | -1.61(-2.53%) |
Jul 14, 2017 | 64.04 | 62.43 | 63.45 | 1,864,238 | +1.02(+1.64%) | |
Jul 13, 2017 | 62.64 | 64.41 | 61.61 | 62.43 | 3,373,789 | +0.47(+0.76%) |
Jul 12, 2017 | 59.45 | 62.33 | 59.22 | 61.96 | 3,053,391 | +3.21(+5.47%) |
Jul 11, 2017 | 58.46 | 59.69 | 58.22 | 58.75 | 1,756,335 | +0.03(+0.06%) |
Jul 10, 2017 | 59.34 | 60.24 | 58.37 | 58.71 | 1,567,419 | -0.56(-0.95%) |
Jul 07, 2017 | 58.95 | 59.60 | 58.72 | 59.28 | 1,126,897 | +0.96(+1.65%) |
Jul 06, 2017 | 58.06 | 59.22 | 57.63 | 58.31 | 873,933 | -0.28(-0.48%) |
Jul 05, 2017 | 58.92 | 60.18 | 58.14 | 58.59 | 2,145,136 | +0.25(+0.42%) |
Jul 03, 2017 | 58.60 | 56.65 | 58.34 | 1,422,533 | +1.59(+2.80%) | |
Jun 30, 2017 | 56.65 | 57.95 | 56.06 | 56.76 | 1,620,167 | -0.82(-1.42%) |
Jun 29, 2017 | 58.64 | 59.98 | 56.71 | 57.58 | 3,188,583 | -1.65(-2.78%) |
Jun 28, 2017 | 59.22 | 59.25 | 57.04 | 59.22 | 2,941,931 | +0.24(+0.41%) |
Jun 27, 2017 | 61.05 | 61.14 | 58.79 | 58.99 | 2,695,723 | -2.16(-3.53%) |
Jun 26, 2017 | 62.30 | 62.49 | 59.57 | 61.15 | 3,321,682 | -0.66(-1.06%) |
Jun 23, 2017 | 61.60 | 61.80 | 2,863,140 | +0.11(+0.18%) | ||
Jun 22, 2017 | 59.28 | 63.52 | 58.63 | 61.69 | 11,279,468 | -4.02(-6.12%) |
Jun 21, 2017 | 63.19 | 66.17 | 62.89 | 65.71 | 1,618,321 | +2.46(+3.89%) |
Jun 20, 2017 | 63.55 | 64.09 | 62.84 | 63.25 | 1,468,872 | -0.59(-0.92%) |
Jun 19, 2017 | 62.14 | 63.93 | 61.48 | 63.84 | 2,064,290 | +3.13(+5.16%) |
Jun 16, 2017 | 61.58 | 61.91 | 60.37 | 60.71 | 1,425,776 | -0.72(-1.17%) |
Jun 15, 2017 | 59.89 | 61.80 | 58.71 | 61.43 | 2,066,861 | +0.11(+0.18%) |
Jun 14, 2017 | 63.72 | 63.94 | 60.33 | 61.32 | 1,943,470 | -1.82(-2.88%) |
Jun 13, 2017 | 64.09 | 65.17 | 62.07 | 63.14 | 2,159,837 | -0.68(-1.07%) |
Jun 12, 2017 | 62.52 | 64.59 | 60.71 | 63.82 | 2,991,257 | -0.15(-0.23%) |
Jun 09, 2017 | 66.09 | 67.35 | 61.83 | 63.96 | 3,909,700 | -2.32(-3.50%) |
Jun 08, 2017 | 68.38 | 68.47 | 64.16 | 66.29 | 6,738,598 | -1.02(-1.51%) |
Jun 07, 2017 | 64.62 | 68.16 | 64.13 | 67.30 | 4,056,948 | +2.85(+4.43%) |
Jun 06, 2017 | 64.07 | 65.65 | 63.59 | 64.45 | 1,698,783 | +0.16(+0.25%) |
Jun 05, 2017 | 63.69 | 66.01 | 63.63 | 64.29 | 2,270,741 | +0.66(+1.03%) |
Jun 02, 2017 | 63.30 | 64.56 | 62.84 | 63.63 | 1,358,615 | +0.32(+0.51%) |
Jun 01, 2017 | 62.67 | 63.69 | 61.73 | 63.31 | 2,391,914 | +0.52(+0.83%) |
May 31, 2017 | 64.26 | 64.34 | 61.96 | 62.79 | 3,680,927 | -0.84(-1.32%) |
May 30, 2017 | 66.23 | 66.65 | 62.80 | 63.62 | 3,658,445 | -2.61(-3.94%) |
May 26, 2017 | 66.17 | 67.63 | 65.10 | 66.23 | 3,408,538 | +0.00(+0.00%) |
May 25, 2017 | 65.29 | 66.70 | 64.34 | 66.23 | 2,251,142 | +1.90(+2.95%) |
May 24, 2017 | 65.84 | 66.66 | 63.95 | 64.34 | 4,221,239 | -1.39(-2.12%) |
May 23, 2017 | 68.80 | 69.41 | 65.16 | 65.73 | 4,382,333 | -3.22(-4.67%) |
May 22, 2017 | 68.22 | 69.47 | 67.03 | 68.95 | 3,316,764 | +2.08(+3.12%) |
May 19, 2017 | 68.38 | 70.26 | 65.88 | 66.87 | 6,902,549 | -0.62(-0.92%) |
May 18, 2017 | 63.22 | 67.80 | 62.62 | 67.49 | 8,581,632 | +3.62(+5.67%) |
May 17, 2017 | 66.39 | 68.05 | 63.23 | 63.87 | 9,649,552 | -3.24(-4.83%) |
May 16, 2017 | 59.94 | 67.68 | 59.38 | 67.11 | 16,056,372 | +13.41(+24.96%) |
May 15, 2017 | 54.43 | 54.61 | 52.56 | 53.71 | 2,924,398 | +0.39(+0.74%) |
May 12, 2017 | 53.47 | 53.88 | 52.73 | 53.32 | 1,671,127 | -0.15(-0.29%) |
May 11, 2017 | 53.32 | 54.03 | 51.66 | 53.47 | 2,471,587 | +0.09(+0.18%) |
May 10, 2017 | 52.18 | 53.97 | 51.23 | 53.38 | 2,205,850 | +1.26(+2.42%) |
May 09, 2017 | 51.27 | 53.09 | 51.23 | 52.11 | 3,164,561 | +1.45(+2.87%) |
May 08, 2017 | 48.88 | 51.23 | 48.46 | 50.66 | 4,656,608 | +2.27(+4.69%) |
May 05, 2017 | 47.53 | 48.41 | 46.70 | 48.39 | 1,789,630 | +0.94(+1.98%) |
May 04, 2017 | 46.72 | 47.59 | 45.90 | 47.45 | 1,061,298 | +0.74(+1.59%) |
May 03, 2017 | 47.09 | 47.30 | 45.94 | 46.71 | 940,861 | -0.55(-1.16%) |
May 02, 2017 | 47.18 | 47.83 | 46.70 | 47.25 | 1,489,775 | +0.03(+0.07%) |
May 01, 2017 | 47.92 | 48.09 | 47.14 | 47.22 | 1,467,526 | -0.48(-1.00%) |
Apr 28, 2017 | 47.48 | 47.82 | 46.31 | 47.70 | 1,266,690 | +0.42(+0.88%) |
Apr 27, 2017 | 47.38 | 49.07 | 47.14 | 47.28 | 2,760,093 | +0.32(+0.69%) |
Apr 26, 2017 | 46.15 | 47.09 | 45.84 | 46.95 | 1,337,858 | +0.67(+1.44%) |
Apr 25, 2017 | 45.96 | 46.74 | 45.90 | 46.29 | 2,341,922 | +0.48(+1.04%) |
Apr 24, 2017 | 45.90 | 46.37 | 45.61 | 45.81 | 1,994,233 | +0.67(+1.48%) |
Apr 21, 2017 | 44.18 | 45.66 | 44.06 | 45.14 | 2,143,570 | +0.79(+1.79%) |
Apr 20, 2017 | 43.35 | 44.62 | 43.32 | 44.35 | 2,088,463 | +1.18(+2.73%) |
Apr 19, 2017 | 43.45 | 43.45 | 42.69 | 43.17 | 1,305,284 | +0.15(+0.34%) |
Apr 18, 2017 | 42.98 | 43.08 | 42.50 | 43.03 | 899,393 | -0.06(-0.14%) |
Apr 17, 2017 | 42.98 | 43.54 | 42.70 | 43.09 | 596,986 | +0.26(+0.60%) |
Apr 13, 2017 | 42.73 | 43.48 | 42.73 | 42.83 | 732,797 | -0.19(-0.44%) |
Apr 12, 2017 | 42.98 | 43.52 | 42.69 | 43.02 | 999,417 | -0.17(-0.40%) |
Apr 11, 2017 | 43.26 | 43.62 | 42.69 | 43.19 | 1,792,109 | -0.03(-0.06%) |
Apr 10, 2017 | 42.79 | 43.39 | 42.53 | 43.21 | 1,055,305 | +0.73(+1.73%) |
Apr 07, 2017 | 42.48 | 42.67 | 41.69 | 42.48 | 903,939 | -0.09(-0.22%) |
Apr 06, 2017 | 42.91 | 42.91 | 42.19 | 42.57 | 983,206 | +0.12(+0.28%) |
Apr 05, 2017 | 43.80 | 43.80 | 42.15 | 42.45 | 988,493 | -0.56(-1.31%) |
Apr 04, 2017 | 44.48 | 44.48 | 42.98 | 43.02 | 1,292,486 | -1.61(-3.60%) |
Apr 03, 2017 | 44.82 | 45.22 | 44.21 | 44.62 | 817,456 | +0.07(+0.15%) |
Mar 31, 2017 | 44.35 | 44.94 | 44.05 | 44.55 | 806,252 | -0.25(-0.55%) |
Mar 30, 2017 | 45.31 | 45.78 | 44.32 | 44.80 | 1,716,202 | -0.97(-2.13%) |
Mar 29, 2017 | 44.61 | 45.87 | 43.89 | 45.78 | 3,018,917 | +1.71(+3.88%) |
Mar 28, 2017 | 43.55 | 44.40 | 43.54 | 44.07 | 1,925,450 | +0.61(+1.41%) |
Mar 27, 2017 | 41.46 | 43.53 | 41.16 | 43.45 | 1,363,160 | +0.95(+2.23%) |
Mar 24, 2017 | 41.87 | 43.36 | 41.84 | 42.51 | 1,429,121 | +0.54(+1.28%) |
Mar 23, 2017 | 41.52 | 42.53 | 41.47 | 41.97 | 1,020,005 | +0.20(+0.47%) |
Mar 22, 2017 | 40.77 | 41.87 | 40.58 | 41.77 | 1,134,434 | +1.00(+2.45%) |
Mar 21, 2017 | 43.39 | 44.25 | 40.64 | 40.77 | 2,519,755 | -2.54(-5.86%) |
Mar 20, 2017 | 43.55 | 44.04 | 42.57 | 43.31 | 1,212,153 | -0.32(-0.74%) |
Mar 17, 2017 | 43.96 | 44.83 | 43.43 | 43.63 | 1,208,192 | -0.03(-0.08%) |
Mar 16, 2017 | 42.79 | 44.54 | 42.45 | 43.67 | 2,150,663 | +1.23(+2.90%) |
Mar 15, 2017 | 41.98 | 42.51 | 41.75 | 42.44 | 895,778 | +0.49(+1.16%) |
Mar 14, 2017 | 42.53 | 42.53 | 41.35 | 41.95 | 1,095,651 | -0.61(-1.42%) |
Mar 13, 2017 | 41.05 | 42.79 | 40.85 | 42.56 | 2,188,682 | +1.71(+4.18%) |
Mar 10, 2017 | 41.46 | 41.56 | 40.44 | 40.85 | 1,543,349 | -0.67(-1.60%) |
Mar 09, 2017 | 42.45 | 42.60 | 40.52 | 41.52 | 2,773,119 | -1.14(-2.66%) |
Mar 08, 2017 | 42.51 | 43.38 | 42.42 | 42.65 | 1,379,010 | +0.26(+0.62%) |
Mar 07, 2017 | 42.63 | 42.80 | 41.92 | 42.39 | 965,425 | -0.03(-0.06%) |
Mar 06, 2017 | 43.55 | 43.56 | 41.89 | 42.41 | 1,100,058 | -0.54(-1.25%) |
Mar 03, 2017 | 43.12 | 43.89 | 42.60 | 42.95 | 1,171,747 | -0.17(-0.40%) |
Mar 02, 2017 | 43.36 | 43.83 | 42.87 | 43.12 | 1,070,942 | -0.57(-1.31%) |