Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 70.10 | 70.10 | 70.10 | 0 | +0.87(+1.25%) | |
Mar 28, 2018 | 70.28 | 70.28 | 68.37 | 69.24 | 696,238 | -0.70(-1.01%) |
Mar 27, 2018 | 70.61 | 71.09 | 69.79 | 69.94 | 569,731 | -0.34(-0.48%) |
Mar 26, 2018 | 69.97 | 70.49 | 69.25 | 70.28 | 419,861 | +1.26(+1.82%) |
Mar 23, 2018 | 69.51 | 70.15 | 68.89 | 69.02 | 600,527 | -0.50(-0.72%) |
Mar 22, 2018 | 71.94 | 72.29 | 69.49 | 69.52 | 818,648 | -2.85(-3.94%) |
Mar 21, 2018 | 71.99 | 72.92 | 71.55 | 72.37 | 376,313 | +0.51(+0.71%) |
Mar 20, 2018 | 72.76 | 72.88 | 71.54 | 71.86 | 478,940 | -0.81(-1.11%) |
Mar 19, 2018 | 72.43 | 72.81 | 72.08 | 72.67 | 596,596 | -0.02(-0.02%) |
Mar 16, 2018 | 72.13 | 73.57 | 72.13 | 72.69 | 1,010,485 | +0.52(+0.71%) |
Mar 15, 2018 | 74.16 | 74.48 | 72.15 | 72.17 | 744,183 | -1.99(-2.68%) |
Mar 14, 2018 | 75.38 | 75.38 | 73.84 | 74.16 | 557,513 | -1.05(-1.39%) |
Mar 13, 2018 | 75.76 | 76.03 | 75.05 | 75.21 | 462,130 | -0.15(-0.20%) |
Mar 12, 2018 | 75.35 | 76.02 | 75.18 | 75.35 | 743,076 | +0.23(+0.30%) |
Mar 09, 2018 | 74.96 | 75.24 | 74.66 | 75.12 | 674,313 | +0.61(+0.82%) |
Mar 08, 2018 | 74.77 | 75.06 | 74.15 | 74.51 | 480,655 | -0.13(-0.18%) |
Mar 07, 2018 | 75.13 | 74.64 | 543,278 | -0.09(-0.12%) | ||
Mar 06, 2018 | 75.04 | 75.17 | 74.33 | 74.73 | 817,751 | +0.05(+0.07%) |
Mar 05, 2018 | 73.76 | 75.44 | 73.60 | 74.68 | 570,251 | +0.50(+0.67%) |
Mar 02, 2018 | 73.26 | 74.34 | 72.88 | 74.18 | 390,900 | +0.52(+0.71%) |
Mar 01, 2018 | 73.51 | 74.49 | 73.06 | 73.66 | 514,405 | +0.21(+0.29%) |
Feb 28, 2018 | 74.57 | 75.19 | 73.44 | 73.45 | 419,236 | -0.97(-1.31%) |
Feb 27, 2018 | 75.03 | 75.60 | 74.41 | 74.42 | 404,624 | -0.65(-0.86%) |
Feb 26, 2018 | 74.72 | 75.24 | 74.38 | 75.07 | 718,138 | +0.50(+0.67%) |
Feb 23, 2018 | 73.89 | 74.61 | 73.61 | 74.57 | 436,258 | +1.08(+1.47%) |
Feb 22, 2018 | 73.35 | 73.49 | 550,253 | -0.66(-0.89%) | ||
Feb 21, 2018 | 74.43 | 74.74 | 74.13 | 74.15 | 1,108,740 | -0.29(-0.39%) |
Feb 20, 2018 | 74.44 | 74.76 | 74.06 | 74.44 | 630,640 | +0.03(+0.04%) |
Feb 16, 2018 | 74.41 | 74.41 | 74.41 | 0 | +0.20(+0.26%) | |
Feb 15, 2018 | 73.93 | 74.22 | 72.92 | 74.22 | 552,363 | +0.77(+1.05%) |
Feb 14, 2018 | 72.18 | 73.50 | 71.99 | 73.44 | 562,147 | +0.98(+1.36%) |
Feb 13, 2018 | 73.15 | 73.25 | 71.92 | 72.46 | 871,313 | -0.90(-1.23%) |
Feb 12, 2018 | 73.01 | 73.66 | 72.07 | 73.36 | 956,732 | +0.92(+1.27%) |
Feb 09, 2018 | 72.13 | 72.70 | 70.62 | 72.44 | 978,307 | +0.82(+1.15%) |
Feb 08, 2018 | 72.88 | 73.87 | 71.62 | 71.62 | 1,145,464 | -0.85(-1.18%) |
Feb 07, 2018 | 72.50 | 73.07 | 72.19 | 72.48 | 863,277 | +0.03(+0.04%) |
Feb 06, 2018 | 70.39 | 72.85 | 70.17 | 72.44 | 1,245,443 | +0.47(+0.65%) |
Feb 05, 2018 | 72.67 | 74.57 | 71.28 | 71.97 | 1,316,363 | -1.57(-2.13%) |
Feb 02, 2018 | 72.75 | 74.50 | 72.75 | 73.54 | 1,144,331 | -0.18(-0.24%) |
Feb 01, 2018 | 72.90 | 74.41 | 72.00 | 73.72 | 1,421,540 | +0.35(+0.48%) |
Jan 31, 2018 | 75.16 | 75.43 | 70.71 | 73.37 | 3,334,940 | -1.37(-1.84%) |
Jan 30, 2018 | 78.64 | 78.84 | 72.48 | 74.75 | 6,048,382 | -12.36(-14.19%) |
Jan 29, 2018 | 87.54 | 88.39 | 86.77 | 87.11 | 691,412 | -0.66(-0.75%) |
Jan 26, 2018 | 87.46 | 88.05 | 86.56 | 87.77 | 450,155 | +0.29(+0.33%) |
Jan 25, 2018 | 87.56 | 87.99 | 86.90 | 87.47 | 440,798 | +0.27(+0.31%) |
Jan 24, 2018 | 87.16 | 87.95 | 86.65 | 87.21 | 414,966 | +0.35(+0.40%) |
Jan 23, 2018 | 87.51 | 88.28 | 86.59 | 86.86 | 395,302 | -0.06(-0.07%) |
Jan 22, 2018 | 86.70 | 86.95 | 85.90 | 86.91 | 482,077 | +0.53(+0.61%) |
Jan 19, 2018 | 87.20 | 87.51 | 84.99 | 86.38 | 585,010 | -0.65(-0.75%) |
Jan 18, 2018 | 86.54 | 87.52 | 86.22 | 87.03 | 608,902 | +0.50(+0.57%) |
Jan 17, 2018 | 86.43 | 86.82 | 85.75 | 86.54 | 424,134 | +0.39(+0.45%) |
Jan 16, 2018 | 88.17 | 88.81 | 85.96 | 86.15 | 552,647 | -1.64(-1.87%) |
Jan 12, 2018 | 87.79 | 87.79 | 87.79 | 0 | -1.19(-1.33%) | |
Jan 11, 2018 | 88.42 | 89.12 | 88.11 | 88.98 | 390,235 | +0.90(+1.02%) |
Jan 10, 2018 | 87.84 | 88.21 | 86.99 | 88.07 | 325,651 | +0.09(+0.10%) |
Jan 09, 2018 | 89.19 | 89.19 | 87.77 | 87.99 | 561,353 | -0.70(-0.79%) |
Jan 08, 2018 | 87.41 | 88.88 | 87.38 | 88.68 | 536,318 | +1.19(+1.36%) |
Jan 05, 2018 | 86.55 | 87.72 | 86.54 | 87.50 | 656,354 | +1.20(+1.39%) |
Jan 04, 2018 | 86.70 | 87.72 | 83.72 | 86.29 | 1,512,692 | -2.02(-2.29%) |
Jan 03, 2018 | 88.81 | 89.22 | 87.92 | 88.32 | 895,873 | +0.15(+0.18%) |
Jan 02, 2018 | 88.45 | 89.00 | 87.70 | 88.16 | 1,121,758 | +1.20(+1.38%) |
Dec 29, 2017 | 86.96 | 86.96 | 86.96 | 0 | +1.65(+1.93%) | |
Dec 28, 2017 | 84.30 | 85.42 | 84.04 | 85.31 | 553,330 | +1.54(+1.83%) |
Dec 27, 2017 | 83.73 | 84.04 | 83.60 | 83.78 | 402,136 | +0.08(+0.10%) |
Dec 26, 2017 | 83.52 | 83.87 | 83.11 | 83.69 | 155,289 | +0.34(+0.41%) |
Dec 22, 2017 | 83.52 | 83.52 | 82.78 | 83.35 | 189,425 | +0.10(+0.12%) |
Dec 21, 2017 | 83.82 | 84.11 | 83.19 | 83.25 | 271,606 | -0.34(-0.41%) |
Dec 20, 2017 | 84.21 | 84.47 | 83.40 | 83.60 | 471,573 | -0.11(-0.13%) |
Dec 19, 2017 | 83.72 | 84.26 | 83.25 | 83.70 | 470,479 | +0.11(+0.14%) |
Dec 18, 2017 | 83.78 | 84.11 | 83.48 | 83.59 | 642,907 | +0.21(+0.25%) |
Dec 15, 2017 | 83.28 | 83.83 | 83.21 | 83.38 | 950,149 | +0.41(+0.50%) |
Dec 14, 2017 | 83.27 | 83.43 | 82.75 | 82.96 | 549,473 | -0.32(-0.38%) |
Dec 13, 2017 | 83.54 | 83.74 | 82.72 | 83.28 | 516,178 | -0.20(-0.23%) |
Dec 12, 2017 | 83.56 | 84.01 | 83.25 | 83.47 | 346,160 | +0.03(+0.04%) |
Dec 11, 2017 | 82.79 | 83.54 | 82.50 | 83.44 | 330,509 | +0.96(+1.16%) |
Dec 08, 2017 | 82.73 | 82.88 | 81.65 | 82.48 | 545,629 | +0.06(+0.07%) |
Dec 07, 2017 | 81.73 | 82.63 | 81.50 | 82.43 | 394,650 | +0.80(+0.99%) |
Dec 06, 2017 | 82.47 | 82.49 | 81.36 | 81.62 | 290,913 | -0.71(-0.86%) |
Dec 05, 2017 | 82.41 | 82.82 | 81.83 | 82.33 | 726,871 | +0.50(+0.62%) |
Dec 04, 2017 | 81.28 | 81.46 | 81.20 | 81.82 | 644,901 | +1.15(+1.43%) |
Dec 01, 2017 | 80.26 | 81.06 | 79.54 | 80.67 | 406,426 | +0.28(+0.35%) |
Nov 30, 2017 | 80.57 | 81.52 | 80.03 | 80.39 | 575,837 | +0.42(+0.53%) |
Nov 29, 2017 | 80.18 | 80.47 | 79.72 | 79.96 | 452,634 | -0.05(-0.06%) |
Nov 28, 2017 | 79.54 | 80.17 | 79.06 | 80.01 | 281,841 | +0.98(+1.24%) |
Nov 27, 2017 | 79.47 | 79.57 | 78.96 | 79.03 | 290,309 | -0.44(-0.55%) |
Nov 24, 2017 | 79.42 | 79.61 | 78.94 | 79.47 | 188,328 | +0.58(+0.73%) |
Nov 22, 2017 | 79.57 | 79.57 | 78.69 | 78.89 | 440,000 | -0.59(-0.75%) |
Nov 21, 2017 | 79.64 | 79.86 | 79.07 | 79.48 | 441,913 | +0.22(+0.28%) |
Nov 20, 2017 | 79.06 | 79.44 | 78.78 | 79.27 | 273,883 | +0.22(+0.28%) |
Nov 17, 2017 | 79.14 | 79.92 | 78.69 | 79.05 | 523,712 | -0.15(-0.18%) |
Nov 16, 2017 | 78.66 | 79.30 | 78.61 | 79.19 | 480,620 | +1.00(+1.28%) |
Nov 15, 2017 | 79.13 | 79.13 | 76.80 | 78.19 | 483,588 | -1.16(-1.46%) |
Nov 14, 2017 | 79.59 | 79.94 | 79.07 | 79.35 | 342,549 | -0.77(-0.96%) |
Nov 13, 2017 | 79.75 | 80.66 | 79.75 | 80.11 | 357,537 | +0.38(+0.48%) |
Nov 10, 2017 | 79.33 | 80.63 | 79.33 | 79.73 | 387,634 | +0.48(+0.60%) |
Nov 09, 2017 | 79.27 | 80.61 | 78.38 | 79.26 | 500,981 | -0.67(-0.84%) |
Nov 08, 2017 | 80.04 | 82.77 | 79.38 | 79.93 | 703,192 | -2.87(-3.47%) |
Nov 07, 2017 | 79.25 | 82.86 | 76.80 | 82.80 | 996,425 | +2.68(+3.34%) |
Nov 06, 2017 | 80.62 | 80.79 | 79.53 | 80.12 | 423,845 | -0.35(-0.43%) |
Nov 03, 2017 | 80.69 | 80.90 | 80.03 | 80.47 | 362,841 | -0.24(-0.30%) |
Nov 02, 2017 | 80.74 | 81.29 | 80.29 | 80.71 | 334,542 | -0.21(-0.26%) |
Nov 01, 2017 | 80.55 | 81.45 | 80.55 | 80.92 | 249,161 | +0.39(+0.48%) |
Oct 31, 2017 | 80.27 | 80.90 | 80.15 | 80.53 | 336,379 | +0.65(+0.82%) |
Oct 30, 2017 | 79.72 | 79.94 | 79.43 | 79.88 | 317,746 | +0.02(+0.03%) |
Oct 27, 2017 | 80.40 | 80.40 | 79.31 | 79.86 | 248,532 | -0.52(-0.64%) |
Oct 26, 2017 | 80.62 | 81.00 | 80.23 | 80.37 | 235,335 | -0.06(-0.07%) |
Oct 25, 2017 | 80.34 | 80.82 | 79.64 | 80.43 | 363,608 | +0.09(+0.11%) |
Oct 24, 2017 | 79.81 | 80.64 | 79.81 | 80.34 | 309,185 | +0.65(+0.82%) |
Oct 23, 2017 | 79.84 | 80.37 | 79.56 | 79.69 | 226,140 | -0.11(-0.13%) |
Oct 20, 2017 | 79.64 | 80.06 | 79.52 | 79.79 | 280,111 | +0.30(+0.38%) |
Oct 19, 2017 | 80.08 | 80.28 | 79.19 | 79.49 | 287,653 | -1.04(-1.29%) |
Oct 18, 2017 | 80.41 | 81.65 | 78.25 | 80.53 | 849,295 | +0.38(+0.47%) |
Oct 17, 2017 | 80.84 | 80.86 | 80.01 | 80.15 | 289,077 | -0.49(-0.60%) |
Oct 16, 2017 | 80.66 | 80.86 | 80.15 | 80.64 | 412,149 | +0.13(+0.16%) |
Oct 13, 2017 | 80.20 | 81.03 | 80.11 | 80.51 | 273,094 | +0.52(+0.65%) |
Oct 12, 2017 | 79.34 | 80.31 | 79.34 | 79.99 | 235,556 | +0.54(+0.68%) |
Oct 11, 2017 | 78.48 | 79.55 | 78.48 | 79.45 | 242,253 | +1.01(+1.29%) |
Oct 10, 2017 | 78.48 | 78.75 | 77.95 | 78.44 | 364,707 | +0.15(+0.19%) |
Oct 09, 2017 | 79.04 | 79.18 | 78.21 | 78.30 | 339,804 | -0.67(-0.85%) |
Oct 06, 2017 | 80.00 | 80.15 | 78.70 | 78.97 | 524,692 | -1.33(-1.66%) |
Oct 05, 2017 | 80.57 | 80.76 | 80.11 | 80.30 | 237,762 | -0.17(-0.21%) |
Oct 04, 2017 | 80.23 | 80.83 | 80.12 | 80.47 | 408,539 | +0.11(+0.13%) |
Oct 03, 2017 | 79.55 | 80.42 | 79.36 | 80.36 | 314,540 | +0.86(+1.09%) |
Oct 02, 2017 | 78.66 | 79.55 | 78.66 | 79.50 | 252,743 | +0.81(+1.03%) |
Sep 29, 2017 | 78.74 | 79.07 | 78.51 | 78.69 | 293,492 | -0.02(-0.03%) |
Sep 28, 2017 | 78.59 | 79.06 | 78.22 | 78.72 | 196,166 | +0.31(+0.39%) |
Sep 27, 2017 | 78.54 | 78.73 | 77.94 | 78.41 | 289,752 | +0.06(+0.08%) |
Sep 26, 2017 | 78.51 | 78.70 | 78.10 | 78.34 | 240,602 | -0.16(-0.21%) |
Sep 25, 2017 | 78.15 | 78.72 | 78.07 | 78.51 | 265,328 | +0.39(+0.50%) |
Sep 22, 2017 | 78.34 | 78.54 | 78.03 | 78.12 | 168,158 | -0.15(-0.20%) |
Sep 21, 2017 | 78.32 | 79.00 | 78.24 | 78.27 | 309,795 | -0.08(-0.10%) |
Sep 20, 2017 | 78.30 | 78.65 | 77.98 | 78.35 | 352,337 | +0.32(+0.41%) |
Sep 19, 2017 | 77.45 | 78.29 | 77.31 | 78.03 | 383,211 | +0.61(+0.78%) |
Sep 18, 2017 | 77.31 | 77.86 | 77.05 | 77.42 | 511,171 | +0.32(+0.42%) |
Sep 15, 2017 | 76.53 | 77.28 | 76.51 | 77.10 | 1,134,532 | +0.24(+0.32%) |
Sep 14, 2017 | 76.33 | 76.88 | 76.09 | 76.86 | 396,357 | +0.65(+0.86%) |
Sep 13, 2017 | 76.60 | 76.83 | 75.85 | 76.20 | 401,440 | -0.47(-0.61%) |
Sep 12, 2017 | 76.41 | 76.93 | 76.23 | 76.67 | 486,965 | +0.44(+0.57%) |
Sep 11, 2017 | 76.73 | 76.97 | 76.06 | 76.23 | 626,488 | +0.04(+0.05%) |
Sep 08, 2017 | 75.83 | 76.49 | 75.57 | 76.19 | 399,015 | +0.18(+0.23%) |
Sep 07, 2017 | 75.93 | 76.27 | 75.66 | 76.02 | 318,809 | +0.11(+0.15%) |
Sep 06, 2017 | 75.90 | 76.08 | 74.96 | 75.90 | 627,783 | -0.06(-0.07%) |
Sep 05, 2017 | 76.82 | 77.15 | 75.44 | 75.96 | 442,178 | -0.90(-1.17%) |
Sep 01, 2017 | 77.07 | 77.23 | 76.47 | 76.86 | 335,063 | -0.42(-0.54%) |
Aug 31, 2017 | 76.93 | 77.33 | 76.55 | 77.28 | 372,374 | +0.67(+0.88%) |
Aug 30, 2017 | 76.03 | 76.86 | 75.76 | 76.61 | 262,676 | +0.47(+0.62%) |
Aug 29, 2017 | 75.75 | 76.35 | 75.56 | 76.14 | 238,055 | -0.10(-0.13%) |
Aug 28, 2017 | 76.73 | 76.73 | 75.47 | 76.23 | 428,753 | -0.35(-0.45%) |
Aug 25, 2017 | 76.60 | 76.86 | 76.35 | 76.58 | 214,406 | +0.38(+0.50%) |
Aug 24, 2017 | 76.19 | 76.46 | 75.81 | 76.20 | 235,197 | +0.24(+0.32%) |
Aug 23, 2017 | 76.79 | 76.94 | 75.94 | 75.96 | 398,952 | -0.79(-1.03%) |
Aug 22, 2017 | 76.30 | 76.84 | 76.10 | 76.75 | 280,756 | +0.59(+0.77%) |
Aug 21, 2017 | 76.02 | 76.37 | 75.39 | 76.16 | 295,628 | +0.06(+0.08%) |
Aug 18, 2017 | 75.97 | 76.57 | 75.65 | 76.10 | 794,236 | -0.04(-0.05%) |
Aug 17, 2017 | 76.85 | 77.29 | 76.04 | 76.14 | 334,474 | -1.00(-1.29%) |
Aug 16, 2017 | 77.77 | 78.16 | 76.69 | 77.14 | 462,406 | -0.42(-0.54%) |
Aug 15, 2017 | 77.57 | 77.98 | 76.21 | 77.56 | 436,477 | -0.03(-0.04%) |
Aug 14, 2017 | 77.16 | 78.25 | 76.71 | 77.59 | 511,546 | +0.91(+1.18%) |
Aug 11, 2017 | 76.39 | 77.39 | 75.67 | 76.68 | 433,221 | -0.02(-0.03%) |
Aug 10, 2017 | 76.94 | 77.52 | 76.64 | 76.70 | 377,313 | -0.48(-0.62%) |
Aug 09, 2017 | 77.12 | 77.49 | 76.94 | 77.19 | 327,880 | -0.14(-0.18%) |
Aug 08, 2017 | 78.19 | 78.19 | 77.01 | 77.32 | 461,474 | -0.88(-1.12%) |
Aug 07, 2017 | 78.02 | 78.31 | 77.49 | 78.20 | 307,086 | +0.27(+0.34%) |
Aug 04, 2017 | 77.19 | 78.06 | 77.16 | 77.93 | 364,559 | +1.01(+1.32%) |
Aug 03, 2017 | 76.94 | 77.89 | 76.82 | 76.92 | 570,253 | +0.00(+0.00%) |
Aug 02, 2017 | 75.62 | 77.23 | 75.57 | 76.92 | 796,219 | +1.55(+2.06%) |
Aug 01, 2017 | 80.32 | 74.77 | 75.37 | 1,497,598 | -1.80(-2.33%) | |
Jul 31, 2017 | 77.05 | 77.94 | 76.63 | 77.17 | 861,635 | +0.27(+0.34%) |
Jul 28, 2017 | 76.17 | 76.94 | 76.08 | 76.90 | 336,493 | +0.66(+0.86%) |
Jul 27, 2017 | 76.16 | 76.75 | 75.83 | 76.24 | 533,262 | +0.28(+0.37%) |
Jul 26, 2017 | 77.24 | 77.35 | 75.89 | 75.96 | 440,624 | -1.43(-1.85%) |
Jul 25, 2017 | 76.92 | 77.71 | 76.67 | 77.39 | 755,463 | +0.92(+1.20%) |
Jul 24, 2017 | 75.15 | 76.57 | 75.04 | 76.48 | 542,499 | +1.36(+1.81%) |
Jul 21, 2017 | 74.93 | 75.18 | 74.72 | 75.12 | 177,585 | +0.22(+0.29%) |
Jul 20, 2017 | 75.57 | 75.70 | 74.15 | 74.90 | 416,730 | -0.53(-0.70%) |
Jul 19, 2017 | 75.15 | 75.51 | 74.97 | 75.43 | 461,922 | +0.35(+0.46%) |
Jul 18, 2017 | 74.77 | 75.14 | 74.39 | 75.09 | 295,888 | +0.11(+0.15%) |
Jul 17, 2017 | 75.37 | 75.38 | 74.56 | 74.97 | 646,326 | -0.02(-0.03%) |
Jul 14, 2017 | 75.45 | 74.87 | 75.00 | 356,637 | -0.10(-0.13%) | |
Jul 13, 2017 | 74.88 | 75.56 | 74.25 | 75.09 | 342,133 | +0.29(+0.39%) |
Jul 12, 2017 | 74.24 | 75.35 | 74.19 | 74.81 | 617,508 | +0.79(+1.06%) |
Jul 11, 2017 | 73.17 | 74.10 | 73.12 | 74.02 | 486,159 | +0.84(+1.14%) |
Jul 10, 2017 | 73.71 | 74.04 | 73.13 | 73.18 | 581,322 | -0.52(-0.71%) |
Jul 07, 2017 | 72.71 | 73.86 | 72.35 | 73.70 | 376,513 | +1.07(+1.47%) |
Jul 06, 2017 | 72.36 | 73.09 | 72.03 | 72.64 | 512,667 | +0.02(+0.03%) |
Jul 05, 2017 | 72.78 | 73.13 | 72.33 | 72.61 | 400,285 | -0.17(-0.23%) |
Jul 03, 2017 | 72.26 | 73.48 | 72.20 | 72.78 | 348,293 | +0.86(+1.20%) |
Jun 30, 2017 | 70.75 | 72.20 | 70.75 | 71.92 | 790,672 | +1.59(+2.26%) |
Jun 29, 2017 | 70.40 | 70.54 | 69.54 | 70.33 | 1,067,259 | -0.07(-0.10%) |
Jun 28, 2017 | 71.35 | 71.55 | 70.34 | 70.40 | 749,742 | -0.63(-0.88%) |
Jun 27, 2017 | 72.53 | 72.53 | 70.96 | 71.03 | 410,483 | -1.46(-2.02%) |
Jun 26, 2017 | 72.52 | 73.57 | 71.75 | 72.49 | 584,112 | +0.03(+0.04%) |
Jun 23, 2017 | 70.97 | 73.05 | 70.75 | 72.46 | 726,536 | +1.45(+2.04%) |
Jun 22, 2017 | 71.24 | 71.71 | 70.70 | 71.01 | 330,678 | -0.23(-0.32%) |
Jun 21, 2017 | 71.64 | 72.24 | 70.86 | 71.24 | 349,442 | -0.34(-0.47%) |
Jun 20, 2017 | 71.31 | 71.65 | 71.12 | 71.57 | 512,333 | +0.07(+0.10%) |
Jun 19, 2017 | 70.57 | 71.75 | 70.36 | 71.50 | 585,618 | +0.98(+1.39%) |
Jun 16, 2017 | 71.08 | 71.18 | 69.74 | 70.52 | 889,143 | -0.56(-0.79%) |
Jun 15, 2017 | 70.02 | 71.24 | 69.81 | 71.08 | 633,298 | +0.52(+0.74%) |
Jun 14, 2017 | 71.70 | 71.83 | 69.62 | 70.56 | 940,128 | -1.66(-2.29%) |
Jun 13, 2017 | 65.59 | 72.24 | 65.50 | 72.22 | 2,818,662 | +4.80(+7.12%) |
Jun 12, 2017 | 67.02 | 68.11 | 66.98 | 67.42 | 525,634 | +0.39(+0.59%) |
Jun 09, 2017 | 67.30 | 68.04 | 66.91 | 67.02 | 729,283 | -0.15(-0.23%) |
Jun 08, 2017 | 67.87 | 67.92 | 66.61 | 67.18 | 797,240 | -1.06(-1.56%) |
Jun 07, 2017 | 67.96 | 68.40 | 67.10 | 68.24 | 1,067,122 | +0.41(+0.60%) |
Jun 06, 2017 | 69.23 | 69.40 | 66.98 | 67.83 | 1,255,356 | -1.58(-2.27%) |
Jun 05, 2017 | 70.46 | 70.67 | 69.27 | 69.40 | 591,217 | -1.05(-1.48%) |
Jun 02, 2017 | 70.84 | 71.25 | 70.41 | 70.45 | 376,281 | -0.31(-0.43%) |
Jun 01, 2017 | 69.90 | 70.75 | 69.46 | 70.75 | 540,745 | +1.13(+1.62%) |
May 31, 2017 | 70.05 | 70.05 | 69.20 | 69.63 | 525,593 | +0.02(+0.03%) |
May 30, 2017 | 70.78 | 70.79 | 69.44 | 69.60 | 1,054,260 | -1.18(-1.67%) |
May 26, 2017 | 71.42 | 71.42 | 70.28 | 70.79 | 379,482 | -0.63(-0.88%) |
May 25, 2017 | 70.71 | 71.57 | 70.50 | 71.41 | 488,514 | +0.87(+1.23%) |
May 24, 2017 | 70.71 | 71.07 | 69.96 | 70.54 | 398,737 | -0.12(-0.17%) |
May 23, 2017 | 70.63 | 71.09 | 69.65 | 70.67 | 488,441 | +0.39(+0.56%) |
May 22, 2017 | 70.99 | 70.99 | 70.19 | 70.27 | 415,123 | -0.15(-0.22%) |
May 19, 2017 | 70.04 | 70.94 | 69.78 | 70.43 | 452,913 | +0.62(+0.88%) |
May 18, 2017 | 69.58 | 70.19 | 69.47 | 69.81 | 441,359 | -0.09(-0.13%) |
May 17, 2017 | 70.00 | 70.19 | 69.12 | 69.90 | 551,348 | -0.10(-0.15%) |
May 16, 2017 | 70.08 | 70.36 | 69.72 | 70.00 | 600,900 | -0.16(-0.23%) |
May 15, 2017 | 69.95 | 70.96 | 69.71 | 70.16 | 715,373 | +0.45(+0.64%) |
May 12, 2017 | 69.75 | 70.10 | 69.27 | 69.71 | 722,570 | -0.03(-0.05%) |
May 11, 2017 | 71.54 | 71.61 | 69.57 | 69.75 | 842,389 | -2.14(-2.98%) |
May 10, 2017 | 71.26 | 71.97 | 70.79 | 71.89 | 485,249 | +0.65(+0.91%) |
May 09, 2017 | 71.58 | 71.74 | 70.65 | 71.24 | 621,441 | -0.36(-0.50%) |
May 08, 2017 | 72.10 | 72.18 | 71.37 | 71.60 | 619,157 | -0.46(-0.64%) |
May 05, 2017 | 71.29 | 72.58 | 71.15 | 72.06 | 717,070 | +0.98(+1.38%) |
May 04, 2017 | 70.99 | 71.98 | 70.78 | 71.08 | 727,545 | +0.10(+0.14%) |
May 03, 2017 | 72.75 | 72.95 | 70.21 | 70.99 | 1,485,148 | -1.94(-2.66%) |
May 02, 2017 | 74.50 | 75.76 | 72.86 | 72.93 | 1,781,459 | -4.69(-6.05%) |
May 01, 2017 | 77.32 | 77.80 | 76.54 | 77.62 | 621,411 | +0.40(+0.52%) |
Apr 28, 2017 | 77.68 | 77.68 | 76.86 | 77.22 | 337,491 | -0.32(-0.41%) |
Apr 27, 2017 | 77.54 | 77.86 | 77.34 | 77.54 | 724,171 | +0.03(+0.04%) |
Apr 26, 2017 | 77.61 | 77.73 | 77.23 | 77.51 | 497,349 | -0.13(-0.16%) |
Apr 25, 2017 | 77.80 | 77.80 | 77.40 | 77.64 | 545,653 | +0.13(+0.17%) |
Apr 24, 2017 | 77.77 | 77.94 | 77.20 | 77.51 | 654,937 | +0.17(+0.22%) |
Apr 21, 2017 | 77.54 | 77.60 | 76.66 | 77.34 | 538,343 | -0.11(-0.14%) |
Apr 20, 2017 | 77.28 | 77.90 | 77.00 | 77.45 | 653,486 | +0.46(+0.59%) |
Apr 19, 2017 | 76.49 | 77.27 | 76.42 | 77.00 | 513,736 | +0.79(+1.04%) |
Apr 18, 2017 | 75.80 | 76.25 | 75.16 | 76.21 | 308,942 | +0.58(+0.76%) |
Apr 17, 2017 | 75.27 | 75.67 | 74.70 | 75.63 | 276,250 | +0.94(+1.25%) |
Apr 13, 2017 | 74.91 | 75.43 | 74.53 | 74.69 | 396,981 | -0.11(-0.15%) |
Apr 12, 2017 | 75.21 | 75.49 | 74.58 | 74.81 | 449,946 | -0.42(-0.56%) |
Apr 11, 2017 | 74.87 | 75.33 | 74.34 | 75.23 | 394,249 | +0.22(+0.30%) |
Apr 10, 2017 | 74.81 | 75.29 | 74.66 | 75.01 | 277,933 | +0.39(+0.52%) |
Apr 07, 2017 | 74.75 | 75.43 | 74.47 | 74.61 | 329,057 | -0.30(-0.41%) |
Apr 06, 2017 | 73.95 | 75.23 | 73.50 | 74.92 | 376,585 | +1.33(+1.81%) |
Apr 05, 2017 | 74.30 | 75.20 | 73.41 | 73.58 | 565,107 | -0.58(-0.78%) |
Apr 04, 2017 | 74.44 | 74.63 | 73.95 | 74.16 | 369,943 | -0.38(-0.51%) |