Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 82.93 | 82.93 | 82.93 | 0 | +1.86(+2.29%) | |
Mar 28, 2018 | 81.76 | 82.23 | 80.77 | 81.07 | 206,385 | -0.70(-0.85%) |
Mar 27, 2018 | 84.06 | 84.06 | 81.34 | 81.77 | 185,179 | -1.86(-2.22%) |
Mar 26, 2018 | 82.96 | 83.77 | 82.33 | 83.63 | 380,821 | +2.00(+2.45%) |
Mar 23, 2018 | 83.34 | 83.86 | 81.46 | 81.63 | 191,480 | -1.33(-1.61%) |
Mar 22, 2018 | 85.03 | 85.34 | 82.87 | 82.96 | 402,927 | -2.66(-3.10%) |
Mar 21, 2018 | 85.04 | 86.05 | 84.58 | 85.62 | 340,694 | +0.42(+0.49%) |
Mar 20, 2018 | 84.53 | 86.20 | 84.53 | 85.20 | 172,238 | +0.67(+0.79%) |
Mar 19, 2018 | 84.47 | 84.85 | 83.56 | 84.53 | 143,886 | -0.19(-0.22%) |
Mar 16, 2018 | 84.08 | 85.14 | 83.60 | 84.71 | 396,175 | +0.19(+0.22%) |
Mar 15, 2018 | 84.61 | 85.12 | 83.77 | 84.53 | 136,824 | +0.04(+0.04%) |
Mar 14, 2018 | 85.52 | 85.60 | 84.07 | 84.49 | 253,725 | -0.49(-0.58%) |
Mar 13, 2018 | 85.85 | 86.07 | 84.76 | 84.98 | 226,152 | -0.77(-0.90%) |
Mar 12, 2018 | 86.83 | 86.99 | 85.23 | 85.75 | 400,240 | -0.92(-1.06%) |
Mar 09, 2018 | 85.46 | 86.79 | 84.96 | 86.67 | 348,910 | +1.89(+2.23%) |
Mar 08, 2018 | 84.35 | 85.12 | 83.65 | 84.78 | 220,046 | +0.74(+0.88%) |
Mar 07, 2018 | 84.26 | 84.04 | 300,209 | +0.45(+0.53%) | ||
Mar 06, 2018 | 83.75 | 83.97 | 82.75 | 83.60 | 291,838 | +0.33(+0.40%) |
Mar 05, 2018 | 81.69 | 83.73 | 81.60 | 83.26 | 502,421 | +1.12(+1.36%) |
Mar 02, 2018 | 80.23 | 82.29 | 79.80 | 82.15 | 262,162 | +1.37(+1.69%) |
Mar 01, 2018 | 81.88 | 82.53 | 80.36 | 80.78 | 306,273 | -1.77(-2.14%) |
Feb 28, 2018 | 83.79 | 84.93 | 82.54 | 82.55 | 269,707 | -0.94(-1.12%) |
Feb 27, 2018 | 84.44 | 85.26 | 83.49 | 83.49 | 282,708 | -1.02(-1.21%) |
Feb 26, 2018 | 84.28 | 84.64 | 83.48 | 84.51 | 269,939 | +0.55(+0.66%) |
Feb 23, 2018 | 84.40 | 84.81 | 83.08 | 83.95 | 160,546 | +0.10(+0.12%) |
Feb 22, 2018 | 83.52 | 84.99 | 83.22 | 83.86 | 218,343 | +0.53(+0.64%) |
Feb 21, 2018 | 83.69 | 84.81 | 83.30 | 83.32 | 285,579 | -0.16(-0.19%) |
Feb 20, 2018 | 83.73 | 84.54 | 83.12 | 83.48 | 321,451 | -0.79(-0.94%) |
Feb 16, 2018 | 84.28 | 84.28 | 84.28 | 0 | +0.28(+0.33%) | |
Feb 15, 2018 | 83.25 | 84.03 | 82.23 | 84.00 | 234,629 | +1.35(+1.64%) |
Feb 14, 2018 | 80.02 | 82.76 | 80.02 | 82.65 | 368,108 | +1.90(+2.35%) |
Feb 13, 2018 | 80.29 | 81.03 | 79.86 | 80.75 | 259,676 | +0.13(+0.17%) |
Feb 12, 2018 | 80.33 | 81.11 | 79.50 | 80.61 | 359,464 | +0.92(+1.15%) |
Feb 09, 2018 | 80.52 | 80.64 | 77.77 | 79.70 | 457,901 | +0.00(+0.00%) |
Feb 08, 2018 | 83.13 | 83.33 | 79.62 | 79.70 | 408,378 | -3.24(-3.91%) |
Feb 07, 2018 | 82.95 | 84.09 | 82.80 | 82.94 | 324,304 | -0.27(-0.32%) |
Feb 06, 2018 | 81.99 | 84.15 | 81.99 | 83.21 | 1,017,780 | -1.35(-1.60%) |
Feb 05, 2018 | 85.83 | 86.64 | 83.10 | 84.56 | 453,582 | -2.00(-2.32%) |
Feb 02, 2018 | 88.19 | 88.20 | 86.47 | 86.57 | 365,725 | -2.10(-2.37%) |
Feb 01, 2018 | 86.55 | 89.10 | 86.51 | 88.67 | 523,012 | -0.37(-0.42%) |
Jan 31, 2018 | 89.10 | 91.46 | 87.71 | 89.04 | 861,541 | +2.76(+3.20%) |
Jan 30, 2018 | 83.01 | 86.74 | 82.02 | 86.28 | 530,131 | +3.06(+3.68%) |
Jan 29, 2018 | 83.47 | 83.74 | 83.08 | 83.22 | 255,400 | -0.61(-0.73%) |
Jan 26, 2018 | 83.61 | 84.04 | 82.88 | 83.83 | 357,790 | +0.21(+0.26%) |
Jan 25, 2018 | 83.00 | 83.80 | 82.32 | 83.62 | 285,793 | +1.06(+1.28%) |
Jan 24, 2018 | 82.87 | 83.06 | 82.14 | 82.56 | 208,431 | +0.12(+0.15%) |
Jan 23, 2018 | 82.19 | 83.11 | 81.11 | 82.43 | 313,840 | +0.04(+0.04%) |
Jan 22, 2018 | 82.71 | 82.85 | 81.42 | 82.40 | 220,650 | -0.58(-0.70%) |
Jan 19, 2018 | 82.82 | 83.17 | 82.59 | 82.97 | 371,780 | +0.52(+0.63%) |
Jan 18, 2018 | 82.86 | 83.13 | 82.35 | 82.46 | 143,980 | -0.61(-0.73%) |
Jan 17, 2018 | 82.63 | 83.28 | 82.14 | 83.06 | 196,767 | +0.83(+1.01%) |
Jan 16, 2018 | 82.87 | 83.38 | 81.97 | 82.24 | 218,205 | +0.02(+0.02%) |
Jan 12, 2018 | 82.22 | 82.22 | 82.22 | 0 | +0.62(+0.76%) | |
Jan 11, 2018 | 80.96 | 81.63 | 80.46 | 81.59 | 397,267 | +1.09(+1.35%) |
Jan 10, 2018 | 80.51 | 362,267 | -0.83(-1.02%) | |||
Jan 09, 2018 | 81.75 | 81.91 | 81.26 | 81.34 | 350,365 | -0.25(-0.31%) |
Jan 08, 2018 | 81.39 | 81.67 | 81.29 | 81.58 | 282,786 | +0.20(+0.24%) |
Jan 05, 2018 | 81.37 | 81.42 | 80.96 | 81.39 | 314,360 | +0.26(+0.32%) |
Jan 04, 2018 | 80.86 | 81.41 | 80.74 | 81.13 | 196,024 | +0.92(+1.14%) |
Jan 03, 2018 | 80.03 | 80.32 | 79.26 | 80.21 | 236,026 | +0.29(+0.36%) |
Jan 02, 2018 | 79.76 | 80.38 | 79.22 | 79.93 | 270,677 | +0.44(+0.55%) |
Dec 29, 2017 | 79.49 | 79.49 | 79.49 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 79.73 | 79.73 | 79.09 | 79.53 | 140,526 | +0.12(+0.16%) |
Dec 27, 2017 | 79.38 | 79.66 | 79.05 | 79.40 | 160,340 | +0.01(+0.01%) |
Dec 26, 2017 | 79.18 | 79.96 | 79.18 | 79.39 | 111,600 | +0.04(+0.04%) |
Dec 22, 2017 | 80.68 | 80.82 | 79.11 | 79.36 | 250,433 | -1.24(-1.54%) |
Dec 21, 2017 | 80.05 | 80.70 | 79.41 | 80.60 | 407,670 | +1.06(+1.33%) |
Dec 20, 2017 | 79.55 | 79.76 | 78.89 | 79.54 | 330,133 | +0.75(+0.95%) |
Dec 19, 2017 | 79.09 | 80.03 | 77.92 | 78.79 | 411,463 | -0.23(-0.29%) |
Dec 18, 2017 | 77.29 | 79.68 | 76.45 | 79.02 | 721,526 | +2.62(+3.43%) |
Dec 15, 2017 | 75.97 | 76.82 | 75.63 | 76.40 | 910,946 | +0.83(+1.10%) |
Dec 14, 2017 | 75.99 | 76.22 | 75.23 | 75.57 | 411,466 | -0.27(-0.35%) |
Dec 13, 2017 | 76.01 | 76.28 | 75.54 | 75.84 | 225,900 | +0.09(+0.12%) |
Dec 12, 2017 | 75.40 | 75.90 | 74.43 | 75.75 | 413,622 | +0.38(+0.51%) |
Dec 11, 2017 | 76.43 | 76.43 | 75.22 | 75.37 | 302,405 | -1.26(-1.64%) |
Dec 08, 2017 | 77.75 | 77.85 | 76.52 | 76.62 | 287,555 | -0.69(-0.89%) |
Dec 07, 2017 | 76.75 | 77.34 | 76.03 | 77.31 | 486,551 | +0.40(+0.52%) |
Dec 06, 2017 | 73.48 | 77.80 | 73.48 | 76.91 | 667,179 | +3.37(+4.58%) |
Dec 05, 2017 | 74.93 | 74.93 | 73.47 | 73.54 | 269,353 | -1.21(-1.62%) |
Dec 04, 2017 | 75.17 | 75.79 | 74.62 | 74.75 | 503,041 | +0.46(+0.62%) |
Dec 01, 2017 | 75.84 | 75.84 | 73.43 | 74.29 | 327,055 | -1.77(-2.33%) |
Nov 30, 2017 | 74.69 | 76.36 | 74.69 | 76.06 | 340,059 | +1.67(+2.25%) |
Nov 29, 2017 | 74.59 | 75.05 | 74.04 | 74.39 | 196,299 | -0.04(-0.05%) |
Nov 28, 2017 | 73.57 | 74.52 | 73.45 | 74.42 | 226,933 | +0.90(+1.22%) |
Nov 27, 2017 | 73.11 | 73.61 | 73.06 | 73.53 | 171,040 | +0.28(+0.39%) |
Nov 24, 2017 | 73.92 | 73.94 | 73.01 | 73.24 | 79,304 | -0.28(-0.37%) |
Nov 22, 2017 | 73.63 | 73.81 | 73.45 | 73.52 | 146,504 | +0.05(+0.07%) |
Nov 21, 2017 | 73.40 | 73.84 | 73.23 | 73.46 | 241,606 | +0.25(+0.34%) |
Nov 20, 2017 | 72.94 | 73.30 | 72.79 | 73.21 | 158,635 | +0.19(+0.26%) |
Nov 17, 2017 | 72.76 | 73.27 | 72.55 | 73.03 | 231,891 | -0.11(-0.15%) |
Nov 16, 2017 | 72.48 | 73.24 | 72.32 | 73.13 | 321,339 | +0.85(+1.18%) |
Nov 15, 2017 | 72.63 | 72.92 | 72.12 | 72.28 | 238,184 | -1.06(-1.45%) |
Nov 14, 2017 | 72.82 | 73.39 | 72.62 | 73.35 | 239,759 | +0.13(+0.18%) |
Nov 13, 2017 | 72.85 | 73.31 | 72.52 | 73.21 | 379,265 | -0.15(-0.21%) |
Nov 10, 2017 | 73.18 | 73.73 | 72.70 | 73.37 | 195,412 | -0.01(-0.01%) |
Nov 09, 2017 | 74.00 | 74.17 | 72.73 | 73.37 | 312,255 | -1.40(-1.88%) |
Nov 08, 2017 | 75.19 | 75.28 | 74.71 | 74.78 | 267,163 | -0.49(-0.65%) |
Nov 07, 2017 | 75.35 | 75.41 | 74.94 | 75.26 | 301,824 | -0.02(-0.02%) |
Nov 06, 2017 | 74.77 | 75.39 | 74.77 | 75.28 | 291,763 | +0.41(+0.55%) |
Nov 03, 2017 | 74.72 | 75.03 | 74.27 | 74.87 | 252,693 | +0.12(+0.15%) |
Nov 02, 2017 | 73.96 | 74.79 | 73.57 | 74.76 | 290,048 | +0.80(+1.08%) |
Nov 01, 2017 | 74.35 | 74.71 | 73.71 | 73.96 | 306,457 | +0.20(+0.26%) |
Oct 31, 2017 | 73.85 | 74.19 | 73.51 | 73.77 | 447,796 | +0.27(+0.36%) |
Oct 30, 2017 | 75.30 | 75.54 | 73.38 | 73.50 | 411,890 | -2.23(-2.94%) |
Oct 27, 2017 | 76.38 | 76.38 | 75.13 | 75.73 | 346,470 | -0.67(-0.88%) |
Oct 26, 2017 | 76.17 | 76.92 | 75.66 | 76.40 | 543,771 | +1.04(+1.38%) |
Oct 25, 2017 | 75.50 | 75.74 | 74.94 | 75.36 | 700,132 | -0.78(-1.03%) |
Oct 24, 2017 | 75.43 | 76.76 | 74.32 | 76.14 | 637,307 | +1.94(+2.62%) |
Oct 23, 2017 | 74.65 | 74.94 | 73.83 | 74.20 | 432,678 | -0.44(-0.59%) |
Oct 20, 2017 | 74.05 | 75.01 | 73.68 | 74.64 | 291,994 | +1.22(+1.66%) |
Oct 19, 2017 | 72.93 | 73.57 | 72.77 | 73.43 | 379,931 | +0.21(+0.29%) |
Oct 18, 2017 | 73.06 | 73.42 | 72.34 | 73.21 | 291,370 | +0.40(+0.55%) |
Oct 17, 2017 | 72.99 | 73.59 | 72.64 | 72.82 | 375,979 | -0.43(-0.58%) |
Oct 16, 2017 | 72.96 | 73.45 | 72.46 | 73.24 | 399,605 | +0.79(+1.09%) |
Oct 13, 2017 | 72.60 | 73.08 | 72.28 | 72.45 | 274,837 | +0.20(+0.28%) |
Oct 12, 2017 | 71.45 | 72.72 | 71.32 | 72.25 | 363,386 | +0.60(+0.84%) |
Oct 11, 2017 | 71.61 | 71.80 | 71.24 | 71.64 | 210,205 | +0.04(+0.06%) |
Oct 10, 2017 | 71.99 | 71.99 | 71.28 | 71.60 | 231,174 | -0.04(-0.05%) |
Oct 09, 2017 | 71.61 | 72.26 | 71.45 | 71.64 | 250,449 | +0.08(+0.11%) |
Oct 06, 2017 | 71.32 | 71.79 | 71.24 | 71.56 | 169,291 | -0.08(-0.11%) |
Oct 05, 2017 | 71.93 | 72.16 | 71.54 | 71.64 | 251,911 | -0.20(-0.28%) |
Oct 04, 2017 | 71.97 | 72.53 | 71.75 | 71.84 | 267,834 | -0.20(-0.27%) |
Oct 03, 2017 | 71.77 | 72.13 | 71.57 | 72.03 | 246,371 | +0.32(+0.45%) |
Oct 02, 2017 | 70.91 | 71.75 | 70.91 | 71.72 | 330,526 | +0.73(+1.03%) |
Sep 29, 2017 | 71.40 | 71.40 | 70.93 | 70.99 | 346,746 | -0.46(-0.65%) |
Sep 28, 2017 | 71.18 | 71.47 | 70.65 | 71.45 | 287,644 | +0.20(+0.29%) |
Sep 27, 2017 | 70.45 | 71.26 | 69.99 | 71.24 | 360,694 | +0.87(+1.24%) |
Sep 26, 2017 | 69.83 | 70.77 | 69.45 | 70.38 | 546,572 | +0.69(+0.99%) |
Sep 25, 2017 | 69.47 | 69.97 | 69.04 | 69.68 | 244,357 | +0.15(+0.22%) |
Sep 22, 2017 | 69.31 | 69.78 | 69.20 | 69.53 | 163,413 | +0.21(+0.31%) |
Sep 21, 2017 | 69.39 | 69.60 | 69.09 | 69.32 | 245,075 | -0.06(-0.09%) |
Sep 20, 2017 | 68.19 | 69.52 | 68.01 | 69.38 | 430,434 | +1.37(+2.01%) |
Sep 19, 2017 | 68.17 | 68.19 | 67.91 | 68.01 | 303,501 | -0.12(-0.17%) |
Sep 18, 2017 | 67.88 | 68.25 | 67.63 | 68.13 | 243,452 | +0.44(+0.66%) |
Sep 15, 2017 | 67.06 | 67.82 | 66.81 | 67.69 | 419,611 | +0.50(+0.74%) |
Sep 14, 2017 | 66.68 | 67.40 | 66.36 | 67.19 | 472,421 | +0.48(+0.72%) |
Sep 13, 2017 | 66.45 | 67.14 | 66.13 | 66.71 | 380,553 | +0.11(+0.16%) |
Sep 12, 2017 | 66.36 | 66.67 | 65.97 | 66.60 | 352,875 | +0.41(+0.62%) |
Sep 11, 2017 | 65.58 | 66.38 | 64.99 | 66.19 | 579,158 | +1.09(+1.68%) |
Sep 08, 2017 | 63.92 | 65.50 | 63.60 | 65.10 | 411,630 | +1.04(+1.62%) |
Sep 07, 2017 | 64.44 | 64.85 | 63.30 | 64.07 | 673,896 | -0.51(-0.78%) |
Sep 06, 2017 | 65.26 | 65.50 | 64.45 | 64.57 | 474,017 | -0.42(-0.64%) |
Sep 05, 2017 | 65.78 | 66.13 | 64.61 | 64.99 | 463,865 | -0.96(-1.45%) |
Sep 01, 2017 | 66.03 | 66.44 | 65.94 | 65.95 | 153,013 | +0.07(+0.11%) |
Aug 31, 2017 | 65.66 | 66.04 | 65.31 | 65.88 | 279,768 | +0.53(+0.81%) |
Aug 30, 2017 | 65.30 | 65.54 | 65.01 | 65.34 | 203,706 | -0.15(-0.23%) |
Aug 29, 2017 | 64.67 | 65.55 | 64.66 | 65.49 | 203,776 | +0.42(+0.64%) |
Aug 28, 2017 | 65.32 | 65.53 | 64.78 | 65.08 | 244,316 | -0.01(-0.01%) |
Aug 25, 2017 | 65.10 | 65.43 | 64.67 | 65.09 | 339,563 | +0.57(+0.89%) |
Aug 24, 2017 | 65.16 | 65.26 | 64.48 | 64.51 | 317,932 | -0.46(-0.71%) |
Aug 23, 2017 | 64.97 | 65.64 | 64.89 | 64.97 | 160,786 | -0.31(-0.47%) |
Aug 22, 2017 | 64.75 | 65.35 | 64.53 | 65.28 | 193,114 | +0.81(+1.26%) |
Aug 21, 2017 | 64.94 | 64.94 | 64.17 | 64.47 | 303,699 | -0.46(-0.71%) |
Aug 18, 2017 | 64.74 | 65.62 | 64.52 | 64.93 | 255,867 | +0.11(+0.16%) |
Aug 17, 2017 | 66.22 | 66.34 | 64.80 | 64.82 | 287,336 | -1.56(-2.36%) |
Aug 16, 2017 | 66.99 | 67.44 | 66.31 | 66.38 | 413,071 | -0.33(-0.49%) |
Aug 15, 2017 | 66.90 | 67.65 | 66.23 | 66.71 | 313,325 | -0.05(-0.08%) |
Aug 14, 2017 | 66.36 | 67.41 | 66.13 | 66.76 | 348,012 | +1.31(+2.00%) |
Aug 11, 2017 | 64.90 | 65.68 | 62.93 | 65.46 | 259,387 | +0.33(+0.50%) |
Aug 10, 2017 | 66.08 | 66.22 | 65.05 | 65.13 | 344,620 | -1.28(-1.93%) |
Aug 09, 2017 | 66.85 | 67.01 | 66.00 | 66.41 | 647,454 | -0.67(-1.00%) |
Aug 08, 2017 | 67.26 | 67.83 | 66.83 | 67.08 | 359,097 | -0.27(-0.39%) |
Aug 07, 2017 | 67.31 | 67.66 | 66.91 | 67.35 | 379,417 | +0.00(+0.00%) |
Aug 04, 2017 | 66.87 | 67.49 | 66.73 | 67.35 | 376,048 | +0.71(+1.06%) |
Aug 03, 2017 | 67.33 | 67.67 | 66.13 | 66.64 | 546,717 | -0.67(-1.00%) |
Aug 02, 2017 | 66.93 | 67.70 | 66.69 | 67.31 | 828,668 | +0.21(+0.32%) |
Aug 01, 2017 | 66.84 | 67.12 | 66.48 | 67.10 | 492,650 | +0.40(+0.60%) |
Jul 31, 2017 | 66.84 | 67.01 | 65.87 | 66.70 | 658,456 | +0.02(+0.03%) |
Jul 28, 2017 | 66.56 | 67.22 | 65.83 | 66.68 | 560,475 | -0.27(-0.40%) |
Jul 27, 2017 | 66.52 | 66.97 | 65.56 | 66.95 | 753,192 | +0.51(+0.77%) |
Jul 26, 2017 | 68.33 | 68.44 | 66.20 | 66.44 | 1,086,687 | -2.01(-2.93%) |
Jul 25, 2017 | 72.02 | 72.98 | 66.97 | 68.44 | 2,591,454 | -5.96(-8.01%) |
Jul 24, 2017 | 73.90 | 74.51 | 73.46 | 74.41 | 445,877 | +0.60(+0.81%) |
Jul 21, 2017 | 73.37 | 73.95 | 72.60 | 73.81 | 315,627 | +0.20(+0.28%) |
Jul 20, 2017 | 73.48 | 73.71 | 72.77 | 73.60 | 332,619 | +0.05(+0.07%) |
Jul 19, 2017 | 73.04 | 73.55 | 72.79 | 73.55 | 365,569 | +0.59(+0.81%) |
Jul 18, 2017 | 73.07 | 73.70 | 72.79 | 72.96 | 589,537 | -0.68(-0.92%) |
Jul 17, 2017 | 73.43 | 73.76 | 72.91 | 73.64 | 526,851 | +0.08(+0.11%) |
Jul 14, 2017 | 73.03 | 74.21 | 72.92 | 73.56 | 351,337 | +0.50(+0.69%) |
Jul 13, 2017 | 73.66 | 73.93 | 72.36 | 73.05 | 325,151 | -0.60(-0.82%) |
Jul 12, 2017 | 73.23 | 74.04 | 72.77 | 73.66 | 338,178 | +1.23(+1.70%) |
Jul 11, 2017 | 72.11 | 72.49 | 71.44 | 72.43 | 279,787 | -0.29(-0.40%) |
Jul 10, 2017 | 71.83 | 73.23 | 71.28 | 72.72 | 269,242 | +0.49(+0.68%) |
Jul 07, 2017 | 71.31 | 72.32 | 71.01 | 72.22 | 242,916 | +1.02(+1.43%) |
Jul 06, 2017 | 71.35 | 72.32 | 71.00 | 71.21 | 471,307 | -0.52(-0.73%) |
Jul 05, 2017 | 70.95 | 71.94 | 70.45 | 71.73 | 412,505 | +0.95(+1.35%) |
Jul 03, 2017 | 70.68 | 71.51 | 70.43 | 70.78 | 152,489 | +0.64(+0.92%) |
Jun 30, 2017 | 69.86 | 70.55 | 69.56 | 70.13 | 229,280 | +0.72(+1.03%) |
Jun 29, 2017 | 70.14 | 70.17 | 68.71 | 69.41 | 237,028 | -0.67(-0.96%) |
Jun 28, 2017 | 69.38 | 70.35 | 69.03 | 70.09 | 233,744 | +1.15(+1.67%) |
Jun 27, 2017 | 70.63 | 70.63 | 68.78 | 68.94 | 549,727 | -1.51(-2.14%) |
Jun 26, 2017 | 70.22 | 70.65 | 69.66 | 70.45 | 285,639 | +0.42(+0.61%) |
Jun 23, 2017 | 69.36 | 70.05 | 69.04 | 70.02 | 348,728 | +0.67(+0.97%) |
Jun 22, 2017 | 69.49 | 69.65 | 68.54 | 69.35 | 252,522 | +0.01(+0.01%) |
Jun 21, 2017 | 70.35 | 71.28 | 69.24 | 69.34 | 717,417 | -0.98(-1.39%) |
Jun 20, 2017 | 70.42 | 71.34 | 70.07 | 70.32 | 429,260 | -0.57(-0.80%) |
Jun 19, 2017 | 70.28 | 71.01 | 69.81 | 70.89 | 335,437 | +0.74(+1.06%) |
Jun 16, 2017 | 69.56 | 70.24 | 68.90 | 70.15 | 951,259 | +0.58(+0.84%) |
Jun 15, 2017 | 68.28 | 69.57 | 68.28 | 69.56 | 373,462 | +0.43(+0.63%) |
Jun 14, 2017 | 69.81 | 69.81 | 68.20 | 69.13 | 325,326 | -0.64(-0.92%) |
Jun 13, 2017 | 70.16 | 70.16 | 68.83 | 69.78 | 265,855 | -0.25(-0.35%) |
Jun 12, 2017 | 69.84 | 70.65 | 69.48 | 70.02 | 175,853 | -0.11(-0.15%) |
Jun 09, 2017 | 69.85 | 70.40 | 69.62 | 70.13 | 290,881 | +0.43(+0.62%) |
Jun 08, 2017 | 68.58 | 69.84 | 67.97 | 69.70 | 167,129 | +1.12(+1.64%) |
Jun 07, 2017 | 69.13 | 69.42 | 68.12 | 68.58 | 188,583 | -0.42(-0.60%) |
Jun 06, 2017 | 69.00 | 69.29 | 68.42 | 68.99 | 155,491 | -0.27(-0.40%) |
Jun 05, 2017 | 69.67 | 70.21 | 69.25 | 69.26 | 174,081 | -0.48(-0.68%) |
Jun 02, 2017 | 70.01 | 70.45 | 69.54 | 69.74 | 188,451 | -0.33(-0.47%) |
Jun 01, 2017 | 68.88 | 70.09 | 68.49 | 70.07 | 371,730 | +1.53(+2.23%) |
May 31, 2017 | 68.24 | 68.70 | 67.79 | 68.54 | 315,095 | +0.51(+0.75%) |
May 30, 2017 | 67.66 | 68.19 | 67.33 | 68.03 | 195,585 | -0.11(-0.16%) |
May 26, 2017 | 67.77 | 68.33 | 67.69 | 68.13 | 200,715 | +0.44(+0.65%) |
May 25, 2017 | 68.18 | 68.53 | 67.32 | 67.69 | 188,185 | -0.38(-0.56%) |
May 24, 2017 | 68.27 | 68.55 | 67.84 | 68.07 | 167,389 | -0.06(-0.09%) |
May 23, 2017 | 68.00 | 68.18 | 67.03 | 68.13 | 187,301 | +0.41(+0.61%) |
May 22, 2017 | 68.77 | 69.18 | 67.58 | 67.72 | 218,677 | -0.20(-0.30%) |
May 19, 2017 | 67.89 | 68.36 | 67.58 | 67.92 | 289,160 | +0.40(+0.59%) |
May 18, 2017 | 67.31 | 68.16 | 67.28 | 67.52 | 295,675 | -0.50(-0.74%) |
May 17, 2017 | 70.02 | 69.06 | 67.93 | 68.03 | 188,553 | -2.00(-2.85%) |
May 16, 2017 | 70.38 | 70.43 | 69.56 | 70.02 | 332,128 | +0.92(+1.34%) |
May 15, 2017 | 68.96 | 69.84 | 68.53 | 69.10 | 189,724 | +0.67(+0.98%) |
May 12, 2017 | 68.84 | 68.90 | 68.21 | 68.43 | 151,783 | -0.53(-0.77%) |
May 11, 2017 | 69.46 | 69.47 | 68.30 | 68.96 | 221,294 | -0.67(-0.96%) |
May 10, 2017 | 69.35 | 69.70 | 69.14 | 69.63 | 199,334 | +0.18(+0.25%) |
May 09, 2017 | 69.89 | 70.13 | 69.23 | 69.45 | 206,762 | -0.34(-0.49%) |
May 08, 2017 | 69.72 | 70.19 | 69.55 | 69.79 | 250,772 | -0.38(-0.54%) |
May 05, 2017 | 69.50 | 70.17 | 69.14 | 70.17 | 180,399 | +0.84(+1.21%) |
May 04, 2017 | 69.68 | 70.13 | 68.77 | 69.34 | 250,220 | -0.34(-0.49%) |
May 03, 2017 | 69.52 | 69.79 | 68.97 | 69.68 | 259,549 | -0.11(-0.15%) |
May 02, 2017 | 69.79 | 70.38 | 69.33 | 69.79 | 224,858 | -0.01(-0.01%) |
May 01, 2017 | 70.55 | 70.67 | 69.40 | 69.79 | 325,223 | -0.50(-0.71%) |
Apr 28, 2017 | 70.50 | 70.56 | 70.07 | 70.30 | 361,448 | -0.12(-0.17%) |
Apr 27, 2017 | 70.68 | 70.89 | 70.16 | 70.42 | 351,066 | -0.35(-0.50%) |
Apr 26, 2017 | 70.93 | 71.24 | 70.69 | 70.77 | 293,846 | +0.05(+0.07%) |
Apr 25, 2017 | 72.06 | 72.44 | 70.67 | 70.72 | 624,026 | +2.18(+3.18%) |
Apr 24, 2017 | 68.60 | 68.88 | 68.10 | 68.54 | 297,689 | +1.21(+1.79%) |
Apr 21, 2017 | 67.82 | 67.91 | 67.02 | 67.33 | 317,436 | -0.38(-0.56%) |
Apr 20, 2017 | 66.61 | 67.96 | 66.22 | 67.71 | 433,616 | +1.62(+2.45%) |
Apr 19, 2017 | 66.37 | 66.70 | 65.77 | 66.09 | 210,920 | +0.21(+0.32%) |
Apr 18, 2017 | 65.15 | 66.07 | 65.14 | 65.88 | 224,073 | +0.07(+0.11%) |
Apr 17, 2017 | 64.84 | 65.89 | 64.21 | 65.81 | 263,637 | +1.37(+2.13%) |
Apr 13, 2017 | 64.91 | 65.23 | 64.41 | 64.44 | 176,819 | -0.60(-0.92%) |
Apr 12, 2017 | 66.30 | 66.37 | 64.82 | 65.04 | 211,734 | -1.52(-2.29%) |
Apr 11, 2017 | 66.08 | 66.63 | 65.56 | 66.56 | 205,810 | +0.39(+0.59%) |
Apr 10, 2017 | 65.63 | 66.47 | 65.50 | 66.17 | 261,989 | +0.43(+0.66%) |
Apr 07, 2017 | 65.55 | 66.04 | 64.18 | 65.74 | 304,572 | -0.08(-0.12%) |
Apr 06, 2017 | 65.34 | 66.20 | 64.88 | 65.82 | 172,812 | +0.74(+1.14%) |
Apr 05, 2017 | 66.13 | 66.67 | 64.92 | 65.08 | 554,622 | -0.68(-1.03%) |
Apr 04, 2017 | 65.09 | 65.80 | 64.99 | 65.76 | 335,048 | +0.62(+0.96%) |