Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 80.96 | 80.96 | 80.96 | 0 | +1.08(+1.36%) | |
Mar 28, 2018 | 80.58 | 81.39 | 79.43 | 79.87 | 2,928,990 | -1.01(-1.25%) |
Mar 27, 2018 | 83.31 | 83.79 | 80.19 | 80.88 | 5,073,987 | -1.83(-2.21%) |
Mar 26, 2018 | 79.36 | 82.79 | 79.01 | 82.71 | 4,130,468 | +4.81(+6.17%) |
Mar 23, 2018 | 80.27 | 80.70 | 77.86 | 77.91 | 2,941,729 | -2.52(-3.14%) |
Mar 22, 2018 | 81.31 | 82.11 | 80.38 | 80.43 | 3,199,666 | -2.01(-2.44%) |
Mar 21, 2018 | 82.17 | 83.41 | 82.01 | 82.44 | 1,815,443 | +0.08(+0.10%) |
Mar 20, 2018 | 83.07 | 83.18 | 82.06 | 82.36 | 1,985,756 | -0.70(-0.84%) |
Mar 19, 2018 | 83.27 | 83.34 | 81.59 | 83.06 | 3,264,637 | -0.58(-0.69%) |
Mar 16, 2018 | 83.59 | 84.40 | 83.29 | 83.64 | 4,579,051 | +0.19(+0.22%) |
Mar 15, 2018 | 83.43 | 83.82 | 82.76 | 83.45 | 1,434,097 | -0.13(-0.16%) |
Mar 14, 2018 | 84.34 | 84.69 | 82.86 | 83.58 | 1,744,490 | -0.51(-0.60%) |
Mar 13, 2018 | 85.28 | 86.04 | 83.70 | 84.09 | 3,964,391 | -0.77(-0.91%) |
Mar 12, 2018 | 84.16 | 85.04 | 84.10 | 84.86 | 3,113,736 | +0.71(+0.84%) |
Mar 09, 2018 | 82.88 | 84.26 | 82.88 | 84.15 | 3,117,100 | +1.79(+2.17%) |
Mar 08, 2018 | 82.53 | 82.88 | 81.79 | 82.37 | 2,431,166 | +0.41(+0.50%) |
Mar 07, 2018 | 82.01 | 80.02 | 81.96 | 3,373,196 | +0.72(+0.88%) | |
Mar 06, 2018 | 81.07 | 81.81 | 80.58 | 81.24 | 2,216,282 | +0.70(+0.87%) |
Mar 05, 2018 | 78.50 | 81.04 | 78.45 | 80.55 | 3,363,116 | +1.42(+1.80%) |
Mar 02, 2018 | 77.28 | 79.25 | 76.90 | 79.12 | 2,601,047 | +1.08(+1.38%) |
Mar 01, 2018 | 79.44 | 80.01 | 76.70 | 78.04 | 4,677,335 | -1.63(-2.04%) |
Feb 28, 2018 | 83.51 | 83.89 | 79.18 | 79.67 | 4,807,240 | -1.86(-2.29%) |
Feb 27, 2018 | 81.49 | 82.76 | 80.98 | 81.53 | 3,683,176 | -0.09(-0.11%) |
Feb 26, 2018 | 80.04 | 81.68 | 80.04 | 81.62 | 3,031,101 | +1.76(+2.20%) |
Feb 23, 2018 | 78.96 | 79.92 | 78.80 | 79.86 | 2,393,088 | +1.60(+2.04%) |
Feb 22, 2018 | 78.18 | 78.95 | 77.83 | 78.27 | 2,749,677 | +0.13(+0.17%) |
Feb 21, 2018 | 78.40 | 79.57 | 77.64 | 78.13 | 2,946,914 | +0.00(+0.00%) |
Feb 20, 2018 | 77.13 | 78.75 | 76.82 | 78.13 | 4,481,979 | +2.05(+2.69%) |
Feb 16, 2018 | 76.08 | 76.08 | 76.08 | 0 | +0.61(+0.81%) | |
Feb 15, 2018 | 75.95 | 75.95 | 74.62 | 75.47 | 2,505,640 | +0.24(+0.32%) |
Feb 14, 2018 | 73.81 | 75.52 | 73.70 | 75.23 | 3,178,707 | +0.70(+0.94%) |
Feb 13, 2018 | 76.01 | 76.38 | 74.03 | 74.54 | 3,042,702 | -0.63(-0.83%) |
Feb 12, 2018 | 74.50 | 75.91 | 74.26 | 75.16 | 3,712,497 | +0.99(+1.33%) |
Feb 09, 2018 | 74.16 | 74.75 | 71.54 | 74.17 | 6,392,817 | +1.10(+1.51%) |
Feb 08, 2018 | 75.65 | 73.05 | 73.07 | 5,968,505 | -2.36(-3.13%) | |
Feb 07, 2018 | 76.67 | 76.67 | 75.38 | 75.43 | 5,155,047 | -2.82(-3.60%) |
Feb 06, 2018 | 74.41 | 78.40 | 73.14 | 78.25 | 6,156,385 | +1.62(+2.11%) |
Feb 05, 2018 | 78.43 | 79.19 | 75.94 | 76.63 | 4,243,198 | -2.12(-2.69%) |
Feb 02, 2018 | 80.19 | 80.68 | 78.71 | 78.75 | 3,307,057 | -2.24(-2.77%) |
Feb 01, 2018 | 80.64 | 81.82 | 80.64 | 81.00 | 2,616,090 | -0.20(-0.25%) |
Jan 31, 2018 | 81.21 | 81.79 | 80.79 | 81.20 | 3,917,390 | +0.29(+0.36%) |
Jan 30, 2018 | 81.99 | 82.11 | 81.40 | 80.91 | 4,169,655 | -1.97(-2.38%) |
Jan 29, 2018 | 82.37 | 83.46 | 81.67 | 82.88 | 3,482,705 | -0.05(-0.06%) |
Jan 26, 2018 | 82.27 | 83.22 | 81.82 | 82.93 | 5,377,389 | +1.64(+2.02%) |
Jan 25, 2018 | 85.01 | 85.72 | 81.24 | 81.29 | 4,136,706 | -2.97(-3.52%) |
Jan 24, 2018 | 83.41 | 85.40 | 82.37 | 84.26 | 7,081,617 | -1.00(-1.17%) |
Jan 23, 2018 | 85.45 | 85.83 | 84.74 | 85.26 | 3,673,651 | -0.16(-0.19%) |
Jan 22, 2018 | 85.18 | 85.72 | 84.64 | 85.41 | 5,026,734 | +0.45(+0.53%) |
Jan 19, 2018 | 86.29 | 86.55 | 84.96 | 84.96 | 3,125,752 | -0.97(-1.13%) |
Jan 18, 2018 | 84.47 | 86.94 | 84.25 | 85.94 | 5,980,386 | +1.48(+1.75%) |
Jan 17, 2018 | 83.07 | 84.80 | 82.73 | 84.46 | 4,538,817 | +2.18(+2.65%) |
Jan 16, 2018 | 81.64 | 82.81 | 81.61 | 82.28 | 3,817,199 | +0.95(+1.17%) |
Jan 12, 2018 | 81.32 | 81.32 | 81.32 | 0 | +0.73(+0.91%) | |
Jan 11, 2018 | 79.89 | 80.65 | 79.55 | 80.59 | 2,177,312 | +0.95(+1.20%) |
Jan 10, 2018 | 79.63 | 3,003,602 | -1.35(-1.67%) | |||
Jan 09, 2018 | 81.13 | 81.60 | 80.79 | 80.99 | 3,145,376 | -0.17(-0.21%) |
Jan 08, 2018 | 81.14 | 81.49 | 80.74 | 81.16 | 2,158,282 | +0.14(+0.17%) |
Jan 05, 2018 | 80.88 | 81.54 | 80.27 | 81.01 | 2,035,759 | +0.33(+0.41%) |
Jan 04, 2018 | 81.19 | 81.55 | 80.64 | 80.69 | 2,126,834 | -0.09(-0.11%) |
Jan 03, 2018 | 79.79 | 80.96 | 79.58 | 80.77 | 2,273,940 | +0.99(+1.24%) |
Jan 02, 2018 | 78.87 | 80.11 | 78.59 | 79.79 | 2,651,426 | +1.10(+1.40%) |
Dec 29, 2017 | 78.68 | 78.68 | 78.68 | 0 | -0.31(-0.39%) | |
Dec 28, 2017 | 78.92 | 79.41 | 78.40 | 78.99 | 2,232,589 | +0.25(+0.31%) |
Dec 27, 2017 | 78.56 | 79.17 | 78.27 | 78.74 | 2,067,760 | +0.42(+0.53%) |
Dec 26, 2017 | 78.52 | 77.49 | 78.33 | 1,560,811 | -0.19(-0.25%) | |
Dec 22, 2017 | 78.21 | 78.54 | 78.00 | 78.52 | 1,901,451 | +0.18(+0.23%) |
Dec 21, 2017 | 78.65 | 78.78 | 78.17 | 78.34 | 2,169,393 | +0.00(+0.00%) |
Dec 20, 2017 | 77.88 | 78.59 | 77.63 | 78.34 | 2,369,052 | +0.62(+0.80%) |
Dec 19, 2017 | 77.58 | 78.19 | 77.25 | 77.73 | 2,374,621 | -0.12(-0.16%) |
Dec 18, 2017 | 77.07 | 78.08 | 77.07 | 77.85 | 3,103,938 | +1.24(+1.61%) |
Dec 15, 2017 | 76.06 | 77.07 | 75.38 | 76.61 | 4,261,354 | +1.10(+1.46%) |
Dec 14, 2017 | 75.27 | 75.98 | 74.96 | 75.51 | 2,588,915 | +0.23(+0.31%) |
Dec 13, 2017 | 75.84 | 75.94 | 75.23 | 75.28 | 2,340,020 | -0.27(-0.35%) |
Dec 12, 2017 | 75.78 | 75.98 | 75.04 | 75.54 | 2,544,668 | -0.28(-0.37%) |
Dec 11, 2017 | 75.55 | 76.32 | 75.38 | 75.83 | 2,628,198 | +0.25(+0.33%) |
Dec 08, 2017 | 76.40 | 76.82 | 75.04 | 75.58 | 3,860,147 | -0.52(-0.69%) |
Dec 07, 2017 | 75.66 | 76.45 | 75.27 | 76.10 | 4,429,074 | +0.62(+0.82%) |
Dec 06, 2017 | 74.47 | 75.54 | 74.26 | 75.48 | 3,168,544 | +0.51(+0.68%) |
Dec 05, 2017 | 74.70 | 75.74 | 74.38 | 74.97 | 2,648,677 | +0.04(+0.05%) |
Dec 04, 2017 | 75.61 | 75.68 | 75.17 | 74.93 | 4,213,388 | -0.54(-0.71%) |
Dec 01, 2017 | 75.57 | 75.80 | 74.40 | 75.47 | 4,011,319 | -0.63(-0.82%) |
Nov 30, 2017 | 75.84 | 76.24 | 75.11 | 76.10 | 4,375,132 | +0.80(+1.06%) |
Nov 29, 2017 | 76.55 | 76.74 | 73.75 | 75.30 | 6,973,308 | -1.24(-1.62%) |
Nov 28, 2017 | 76.55 | 76.87 | 76.04 | 76.54 | 4,371,519 | -0.33(-0.43%) |
Nov 27, 2017 | 77.79 | 78.09 | 76.83 | 76.88 | 3,288,060 | -1.49(-1.91%) |
Nov 24, 2017 | 77.95 | 78.46 | 77.37 | 78.37 | 1,847,216 | +0.44(+0.56%) |
Nov 22, 2017 | 78.78 | 79.77 | 77.74 | 77.93 | 4,582,490 | -1.35(-1.71%) |
Nov 21, 2017 | 81.42 | 81.61 | 78.14 | 79.29 | 6,857,193 | -2.53(-3.09%) |
Nov 20, 2017 | 79.97 | 82.63 | 79.78 | 81.82 | 7,422,852 | +2.33(+2.93%) |
Nov 17, 2017 | 80.04 | 79.33 | 79.49 | 2,665,111 | -0.05(-0.07%) | |
Nov 16, 2017 | 78.94 | 79.78 | 78.60 | 79.54 | 2,323,252 | +1.16(+1.48%) |
Nov 15, 2017 | 78.75 | 79.08 | 77.95 | 78.38 | 2,559,769 | -1.13(-1.42%) |
Nov 14, 2017 | 78.94 | 79.55 | 78.59 | 79.51 | 2,471,223 | +0.36(+0.46%) |
Nov 13, 2017 | 78.56 | 79.30 | 78.24 | 79.15 | 2,762,810 | +0.39(+0.49%) |
Nov 10, 2017 | 78.72 | 79.15 | 78.14 | 78.76 | 3,112,654 | -0.10(-0.12%) |
Nov 09, 2017 | 80.59 | 80.61 | 77.34 | 78.86 | 3,575,925 | -2.02(-2.50%) |
Nov 08, 2017 | 80.79 | 81.27 | 80.03 | 80.88 | 1,840,043 | +0.09(+0.11%) |
Nov 07, 2017 | 80.95 | 81.38 | 80.61 | 80.79 | 1,611,757 | -0.33(-0.41%) |
Nov 06, 2017 | 81.25 | 81.72 | 80.57 | 81.12 | 1,741,821 | +0.41(+0.51%) |
Nov 03, 2017 | 79.97 | 80.73 | 79.29 | 80.71 | 1,555,446 | +0.90(+1.12%) |
Nov 02, 2017 | 79.87 | 80.41 | 79.35 | 79.81 | 1,647,243 | -0.18(-0.22%) |
Nov 01, 2017 | 80.75 | 80.98 | 79.64 | 79.99 | 2,700,403 | -0.27(-0.34%) |
Oct 31, 2017 | 80.41 | 80.65 | 79.78 | 80.26 | 1,740,803 | -0.02(-0.02%) |
Oct 30, 2017 | 80.31 | 80.84 | 79.90 | 80.28 | 1,419,927 | +0.10(+0.12%) |
Oct 27, 2017 | 79.80 | 80.33 | 79.08 | 80.18 | 1,848,475 | +0.57(+0.72%) |
Oct 26, 2017 | 79.35 | 79.96 | 79.00 | 79.61 | 1,410,183 | +0.62(+0.78%) |
Oct 25, 2017 | 78.82 | 79.52 | 78.44 | 79.00 | 2,320,175 | -0.38(-0.48%) |
Oct 24, 2017 | 78.04 | 79.81 | 77.70 | 79.37 | 3,038,968 | +1.34(+1.71%) |
Oct 23, 2017 | 78.62 | 78.83 | 77.85 | 78.04 | 2,310,500 | -0.14(-0.18%) |
Oct 20, 2017 | 78.78 | 79.06 | 78.03 | 78.18 | 2,023,105 | +0.11(+0.15%) |
Oct 19, 2017 | 77.64 | 78.09 | 76.82 | 78.06 | 1,794,477 | -0.18(-0.22%) |
Oct 18, 2017 | 78.43 | 78.47 | 77.61 | 78.24 | 1,284,828 | +0.05(+0.07%) |
Oct 17, 2017 | 77.95 | 78.29 | 77.69 | 78.19 | 1,418,791 | +0.10(+0.12%) |
Oct 16, 2017 | 78.66 | 78.79 | 77.55 | 78.09 | 2,283,585 | -0.20(-0.26%) |
Oct 13, 2017 | 78.83 | 77.81 | 78.29 | 2,537,683 | +0.20(+0.26%) | |
Oct 12, 2017 | 77.78 | 78.29 | 77.63 | 78.09 | 2,627,133 | +0.23(+0.29%) |
Oct 11, 2017 | 77.11 | 77.88 | 77.09 | 77.86 | 2,004,019 | +0.51(+0.66%) |
Oct 10, 2017 | 77.43 | 77.48 | 76.82 | 77.35 | 1,471,982 | +0.25(+0.32%) |
Oct 09, 2017 | 77.33 | 77.60 | 76.73 | 77.11 | 1,989,304 | -0.14(-0.18%) |
Oct 06, 2017 | 76.91 | 77.35 | 76.83 | 77.25 | 1,272,275 | -0.02(-0.02%) |
Oct 05, 2017 | 76.57 | 77.66 | 76.22 | 77.26 | 3,052,563 | +0.78(+1.02%) |
Oct 04, 2017 | 75.38 | 76.55 | 75.23 | 76.48 | 2,882,334 | +0.97(+1.28%) |
Oct 03, 2017 | 75.57 | 76.07 | 75.46 | 75.52 | 2,519,741 | +0.07(+0.09%) |
Oct 02, 2017 | 76.28 | 75.32 | 75.45 | 1,920,708 | -0.31(-0.41%) | |
Sep 29, 2017 | 75.32 | 75.96 | 75.23 | 75.75 | 1,948,004 | +0.47(+0.62%) |
Sep 28, 2017 | 74.36 | 75.41 | 74.24 | 75.29 | 1,785,320 | +0.63(+0.85%) |
Sep 27, 2017 | 74.35 | 74.93 | 73.68 | 74.65 | 1,721,081 | +0.89(+1.20%) |
Sep 26, 2017 | 74.36 | 74.43 | 73.50 | 73.77 | 1,457,574 | +0.03(+0.04%) |
Sep 25, 2017 | 74.72 | 73.51 | 73.74 | 2,188,443 | -0.91(-1.22%) | |
Sep 22, 2017 | 73.68 | 74.94 | 73.63 | 74.65 | 2,386,155 | +0.60(+0.81%) |
Sep 21, 2017 | 73.42 | 74.18 | 73.05 | 74.06 | 3,282,034 | +0.48(+0.66%) |
Sep 20, 2017 | 74.91 | 74.98 | 72.97 | 73.57 | 2,470,440 | -1.36(-1.82%) |
Sep 19, 2017 | 74.91 | 75.35 | 74.14 | 74.94 | 2,037,096 | +0.06(+0.08%) |
Sep 18, 2017 | 74.72 | 75.20 | 73.91 | 74.87 | 3,808,877 | +1.17(+1.59%) |
Sep 15, 2017 | 72.41 | 73.90 | 72.25 | 73.70 | 3,325,856 | +1.32(+1.82%) |
Sep 14, 2017 | 71.87 | 73.09 | 71.83 | 72.39 | 2,532,110 | +0.25(+0.34%) |
Sep 13, 2017 | 71.94 | 72.43 | 71.82 | 72.14 | 2,234,349 | -0.08(-0.11%) |
Sep 12, 2017 | 72.64 | 72.79 | 71.64 | 72.22 | 3,022,605 | -0.06(-0.09%) |
Sep 11, 2017 | 71.04 | 72.69 | 71.04 | 72.28 | 4,669,445 | +1.56(+2.21%) |
Sep 08, 2017 | 71.39 | 71.73 | 70.42 | 70.72 | 3,066,074 | -0.58(-0.81%) |
Sep 07, 2017 | 72.66 | 72.68 | 71.03 | 71.30 | 4,542,238 | -0.84(-1.17%) |
Sep 06, 2017 | 72.75 | 73.06 | 71.89 | 72.14 | 3,456,021 | -0.43(-0.59%) |
Sep 05, 2017 | 73.22 | 73.53 | 71.70 | 72.57 | 3,305,962 | -1.21(-1.64%) |
Sep 01, 2017 | 73.42 | 74.47 | 73.09 | 73.77 | 3,028,688 | +0.62(+0.85%) |
Aug 31, 2017 | 73.74 | 74.32 | 72.92 | 73.15 | 5,874,758 | -0.04(-0.06%) |
Aug 30, 2017 | 71.81 | 73.35 | 71.03 | 73.20 | 7,855,558 | +3.65(+5.24%) |
Aug 29, 2017 | 68.80 | 69.79 | 68.67 | 69.55 | 3,128,700 | +0.10(+0.14%) |
Aug 28, 2017 | 69.25 | 69.69 | 69.25 | 69.46 | 2,159,944 | +0.41(+0.60%) |
Aug 25, 2017 | 69.57 | 69.81 | 68.90 | 69.04 | 1,151,289 | -0.26(-0.38%) |
Aug 24, 2017 | 69.38 | 69.46 | 68.92 | 69.31 | 1,506,197 | +0.17(+0.25%) |
Aug 23, 2017 | 68.63 | 69.33 | 68.30 | 69.13 | 1,827,651 | -0.09(-0.13%) |
Aug 22, 2017 | 68.30 | 69.33 | 68.28 | 69.22 | 1,985,487 | +1.29(+1.89%) |
Aug 21, 2017 | 68.03 | 68.19 | 67.28 | 67.93 | 1,671,372 | -0.03(-0.05%) |
Aug 18, 2017 | 67.85 | 68.26 | 67.35 | 67.97 | 2,155,579 | +0.16(+0.23%) |
Aug 17, 2017 | 69.77 | 69.85 | 67.80 | 67.81 | 2,361,290 | -2.19(-3.12%) |
Aug 16, 2017 | 69.95 | 70.73 | 69.76 | 70.00 | 2,455,854 | +0.09(+0.13%) |
Aug 15, 2017 | 69.88 | 70.27 | 69.32 | 69.91 | 2,040,681 | +0.05(+0.08%) |
Aug 14, 2017 | 68.77 | 70.09 | 68.69 | 69.86 | 2,550,764 | +1.63(+2.38%) |
Aug 11, 2017 | 67.11 | 68.45 | 66.81 | 68.23 | 2,195,264 | +1.06(+1.57%) |
Aug 10, 2017 | 67.73 | 68.15 | 67.02 | 67.17 | 2,694,033 | -1.01(-1.47%) |
Aug 09, 2017 | 68.65 | 68.76 | 67.69 | 68.18 | 2,263,443 | -0.87(-1.25%) |
Aug 08, 2017 | 68.77 | 69.84 | 68.56 | 69.04 | 2,164,922 | +0.09(+0.13%) |
Aug 07, 2017 | 69.64 | 69.64 | 67.99 | 68.96 | 2,342,253 | +0.95(+1.40%) |
Aug 04, 2017 | 68.28 | 68.55 | 67.78 | 68.00 | 2,724,721 | -0.14(-0.21%) |
Aug 03, 2017 | 68.78 | 69.06 | 67.96 | 68.14 | 2,473,858 | -0.77(-1.12%) |
Aug 02, 2017 | 69.50 | 69.64 | 68.51 | 68.91 | 2,574,484 | -0.11(-0.16%) |
Aug 01, 2017 | 69.27 | 69.49 | 68.75 | 69.03 | 1,975,174 | -0.05(-0.08%) |
Jul 31, 2017 | 69.47 | 69.88 | 69.02 | 69.08 | 2,515,942 | -0.20(-0.29%) |
Jul 28, 2017 | 69.28 | 69.39 | 68.62 | 69.28 | 1,918,847 | -0.27(-0.39%) |
Jul 27, 2017 | 70.67 | 71.06 | 69.04 | 69.55 | 3,069,110 | -1.02(-1.45%) |
Jul 26, 2017 | 70.07 | 71.08 | 69.77 | 70.57 | 2,628,488 | +1.05(+1.51%) |
Jul 25, 2017 | 68.89 | 70.03 | 68.59 | 69.53 | 2,133,840 | +0.67(+0.98%) |
Jul 24, 2017 | 69.04 | 69.47 | 68.56 | 68.85 | 2,201,329 | -0.18(-0.27%) |
Jul 21, 2017 | 70.01 | 70.14 | 68.62 | 69.04 | 3,571,330 | -1.65(-2.34%) |
Jul 20, 2017 | 70.72 | 69.95 | 70.69 | 2,064,225 | +0.42(+0.60%) | |
Jul 19, 2017 | 71.13 | 71.15 | 70.05 | 70.27 | 3,214,314 | -0.67(-0.95%) |
Jul 18, 2017 | 70.78 | 70.99 | 70.08 | 70.94 | 1,928,390 | +0.04(+0.06%) |
Jul 17, 2017 | 71.35 | 71.35 | 70.77 | 70.90 | 1,696,496 | -0.40(-0.56%) |
Jul 14, 2017 | 70.57 | 71.42 | 70.39 | 71.30 | 2,463,228 | +1.12(+1.59%) |
Jul 13, 2017 | 70.22 | 70.60 | 69.83 | 70.18 | 1,954,971 | -0.09(-0.12%) |
Jul 12, 2017 | 70.29 | 70.97 | 69.97 | 70.27 | 2,963,977 | +0.45(+0.64%) |
Jul 11, 2017 | 69.03 | 70.26 | 68.43 | 69.82 | 3,160,194 | +0.99(+1.44%) |
Jul 10, 2017 | 68.64 | 68.95 | 68.00 | 68.83 | 2,479,452 | +0.23(+0.33%) |
Jul 07, 2017 | 67.88 | 68.94 | 67.78 | 68.61 | 3,206,737 | +1.00(+1.47%) |
Jul 06, 2017 | 67.24 | 67.96 | 66.89 | 67.61 | 3,314,551 | -0.36(-0.53%) |
Jul 05, 2017 | 66.88 | 68.29 | 66.78 | 67.97 | 3,165,250 | +1.43(+2.14%) |
Jul 03, 2017 | 68.43 | 68.68 | 66.52 | 66.54 | 1,565,040 | -1.48(-2.17%) |
Jun 30, 2017 | 68.46 | 68.49 | 67.55 | 68.02 | 2,508,944 | +0.05(+0.08%) |
Jun 29, 2017 | 69.02 | 69.18 | 66.61 | 67.97 | 4,095,296 | -1.28(-1.84%) |
Jun 28, 2017 | 68.68 | 69.41 | 68.07 | 69.25 | 3,112,931 | +0.93(+1.36%) |
Jun 27, 2017 | 70.07 | 70.43 | 68.04 | 68.32 | 4,586,218 | -2.12(-3.02%) |
Jun 26, 2017 | 71.65 | 71.78 | 69.87 | 70.44 | 2,901,169 | -0.86(-1.20%) |
Jun 23, 2017 | 71.82 | 71.30 | 12,280,312 | +0.20(+0.28%) | ||
Jun 22, 2017 | 70.64 | 71.41 | 69.95 | 71.10 | 4,991,884 | +1.17(+1.68%) |
Jun 21, 2017 | 69.51 | 70.12 | 69.07 | 69.93 | 4,031,811 | +0.68(+0.98%) |
Jun 20, 2017 | 70.19 | 71.39 | 69.23 | 69.25 | 4,481,254 | -1.02(-1.46%) |
Jun 19, 2017 | 70.82 | 71.04 | 69.81 | 70.27 | 3,566,253 | +0.29(+0.41%) |
Jun 16, 2017 | 70.10 | 70.15 | 69.04 | 69.98 | 6,520,123 | +0.25(+0.36%) |
Jun 15, 2017 | 69.75 | 70.60 | 69.54 | 69.73 | 3,415,410 | -1.04(-1.47%) |
Jun 14, 2017 | 71.42 | 71.57 | 69.93 | 70.77 | 3,630,154 | -0.25(-0.36%) |
Jun 13, 2017 | 70.08 | 71.46 | 70.08 | 71.02 | 4,647,544 | +1.30(+1.87%) |
Jun 12, 2017 | 68.21 | 70.36 | 68.14 | 69.72 | 6,323,388 | +1.00(+1.45%) |
Jun 09, 2017 | 72.51 | 72.55 | 67.83 | 68.72 | 5,652,276 | -3.36(-4.66%) |
Jun 08, 2017 | 71.08 | 72.14 | 70.24 | 72.08 | 4,294,408 | +1.41(+1.99%) |
Jun 07, 2017 | 70.08 | 70.91 | 70.06 | 70.67 | 4,476,031 | +1.03(+1.48%) |
Jun 06, 2017 | 68.34 | 69.94 | 68.34 | 69.64 | 6,310,445 | +1.17(+1.71%) |
Jun 05, 2017 | 70.43 | 70.68 | 68.04 | 68.47 | 9,869,038 | -1.88(-2.67%) |
Jun 02, 2017 | 70.95 | 71.41 | 69.48 | 70.34 | 10,268,647 | -1.13(-1.58%) |
Jun 01, 2017 | 75.01 | 75.05 | 71.07 | 71.47 | 13,070,617 | -3.09(-4.14%) |
May 31, 2017 | 77.37 | 78.67 | 74.56 | 74.56 | 17,096,358 | +0.83(+1.13%) |
May 30, 2017 | 72.16 | 74.05 | 72.16 | 73.73 | 7,754,061 | +1.73(+2.40%) |
May 26, 2017 | 71.73 | 72.06 | 71.24 | 72.00 | 2,197,624 | +0.41(+0.57%) |
May 25, 2017 | 71.57 | 72.12 | 71.06 | 71.59 | 4,618,125 | +0.19(+0.27%) |
May 24, 2017 | 71.69 | 71.80 | 71.00 | 71.40 | 2,014,296 | +0.14(+0.20%) |
May 23, 2017 | 71.37 | 71.57 | 70.33 | 71.26 | 2,468,964 | -0.11(-0.16%) |
May 22, 2017 | 70.92 | 71.60 | 70.79 | 71.37 | 2,309,777 | +0.74(+1.05%) |
May 19, 2017 | 70.12 | 71.53 | 70.12 | 70.63 | 4,628,945 | +0.66(+0.94%) |
May 18, 2017 | 69.13 | 70.70 | 68.71 | 69.97 | 5,781,632 | +1.79(+2.63%) |
May 17, 2017 | 69.57 | 69.79 | 68.14 | 68.18 | 4,131,537 | -2.29(-3.24%) |
May 16, 2017 | 69.94 | 70.69 | 69.62 | 70.47 | 3,464,378 | +0.73(+1.05%) |
May 15, 2017 | 68.83 | 69.87 | 68.52 | 69.73 | 4,640,149 | +1.37(+2.01%) |
May 12, 2017 | 68.35 | 68.72 | 68.21 | 68.36 | 2,272,035 | +0.17(+0.24%) |
May 11, 2017 | 68.45 | 68.90 | 67.65 | 68.20 | 2,632,628 | -0.51(-0.75%) |
May 10, 2017 | 69.13 | 69.56 | 68.35 | 68.71 | 4,536,885 | +0.46(+0.68%) |
May 09, 2017 | 66.80 | 68.85 | 66.74 | 68.25 | 6,056,701 | +1.84(+2.78%) |
May 08, 2017 | 65.78 | 66.59 | 65.52 | 66.41 | 5,797,286 | +0.51(+0.78%) |
May 05, 2017 | 65.88 | 65.96 | 65.44 | 65.89 | 3,776,637 | +0.11(+0.17%) |
May 04, 2017 | 65.85 | 66.22 | 65.39 | 65.78 | 2,646,210 | +0.05(+0.08%) |
May 03, 2017 | 65.47 | 65.95 | 65.34 | 65.73 | 3,602,444 | +0.08(+0.12%) |
May 02, 2017 | 66.49 | 66.50 | 65.47 | 65.65 | 6,358,866 | -0.62(-0.93%) |
May 01, 2017 | 65.25 | 66.44 | 64.90 | 66.27 | 5,258,526 | +0.02(+0.03%) |
Apr 28, 2017 | 67.69 | 67.80 | 66.04 | 66.25 | 4,964,751 | -1.43(-2.12%) |
Apr 27, 2017 | 68.38 | 68.58 | 67.43 | 67.68 | 2,732,079 | -0.11(-0.17%) |
Apr 26, 2017 | 69.04 | 69.08 | 67.45 | 67.80 | 3,449,123 | -1.19(-1.73%) |
Apr 25, 2017 | 69.03 | 69.32 | 68.64 | 68.99 | 2,956,394 | +0.11(+0.16%) |
Apr 24, 2017 | 69.09 | 69.60 | 68.67 | 68.87 | 3,443,281 | +1.38(+2.05%) |
Apr 21, 2017 | 67.12 | 67.97 | 66.43 | 67.49 | 5,149,025 | -0.90(-1.31%) |
Apr 20, 2017 | 67.40 | 68.59 | 67.12 | 68.39 | 3,331,204 | +1.45(+2.17%) |
Apr 19, 2017 | 67.54 | 67.99 | 66.88 | 66.94 | 3,019,924 | -0.37(-0.54%) |
Apr 18, 2017 | 65.93 | 67.40 | 65.92 | 67.30 | 3,844,569 | +0.89(+1.34%) |
Apr 17, 2017 | 66.75 | 67.12 | 66.20 | 66.41 | 2,832,109 | -0.10(-0.16%) |
Apr 13, 2017 | 66.83 | 67.68 | 66.48 | 66.52 | 2,557,114 | -0.31(-0.47%) |
Apr 12, 2017 | 68.05 | 68.20 | 66.62 | 66.83 | 3,340,392 | -1.05(-1.55%) |
Apr 11, 2017 | 68.63 | 68.64 | 66.89 | 67.88 | 6,947,555 | -1.09(-1.58%) |
Apr 10, 2017 | 69.55 | 69.66 | 68.85 | 68.97 | 3,343,631 | -0.59(-0.85%) |
Apr 07, 2017 | 69.81 | 70.07 | 69.25 | 69.56 | 3,805,961 | -0.27(-0.39%) |
Apr 06, 2017 | 69.65 | 70.13 | 69.20 | 69.83 | 4,567,216 | +0.24(+0.35%) |
Apr 05, 2017 | 70.93 | 70.99 | 69.55 | 69.59 | 4,042,075 | -1.04(-1.48%) |
Apr 04, 2017 | 70.26 | 70.76 | 69.99 | 70.63 | 5,797,957 | +0.00(+0.00%) |