Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.64 | 63.10 | 60.26 | 60.28 | 813,554 | -2.21(-3.54%) |
Apr 27, 2018 | 64.90 | 64.97 | 62.26 | 62.50 | 1,099,866 | -2.37(-3.65%) |
Apr 26, 2018 | 66.05 | 66.65 | 64.72 | 64.86 | 330,309 | -0.93(-1.41%) |
Apr 25, 2018 | 65.61 | 66.22 | 65.11 | 65.79 | 403,087 | +0.06(+0.09%) |
Apr 24, 2018 | 66.75 | 67.15 | 65.09 | 65.74 | 229,560 | -0.63(-0.94%) |
Apr 23, 2018 | 67.21 | 67.44 | 65.71 | 66.36 | 346,571 | -0.75(-1.12%) |
Apr 20, 2018 | 67.99 | 68.27 | 66.94 | 67.12 | 400,766 | -1.01(-1.48%) |
Apr 19, 2018 | 68.21 | 68.44 | 67.65 | 68.12 | 347,082 | -0.31(-0.46%) |
Apr 18, 2018 | 67.48 | 68.88 | 66.98 | 68.44 | 432,808 | +1.65(+2.48%) |
Apr 17, 2018 | 67.01 | 67.21 | 65.88 | 66.78 | 294,053 | +0.30(+0.46%) |
Apr 16, 2018 | 65.91 | 66.68 | 65.49 | 66.48 | 130,805 | +1.04(+1.59%) |
Apr 13, 2018 | 66.39 | 66.39 | 65.17 | 65.44 | 145,640 | -0.60(-0.90%) |
Apr 12, 2018 | 66.70 | 66.81 | 65.92 | 66.04 | 262,131 | -0.16(-0.24%) |
Apr 11, 2018 | 65.00 | 66.31 | 65.00 | 66.20 | 223,850 | +0.38(+0.58%) |
Apr 10, 2018 | 65.48 | 66.49 | 64.68 | 65.81 | 400,898 | +1.68(+2.62%) |
Apr 09, 2018 | 64.69 | 65.30 | 64.02 | 64.13 | 236,602 | +0.09(+0.14%) |
Apr 06, 2018 | 65.24 | 66.62 | 63.54 | 64.04 | 327,012 | -2.03(-3.07%) |
Apr 05, 2018 | 66.19 | 66.52 | 65.49 | 66.07 | 286,362 | +0.67(+1.02%) |
Apr 04, 2018 | 63.36 | 65.71 | 63.36 | 65.40 | 369,814 | +0.80(+1.24%) |
Apr 03, 2018 | 65.09 | 65.09 | 63.60 | 64.60 | 473,420 | +0.08(+0.12%) |
Apr 02, 2018 | 67.20 | 67.68 | 63.92 | 64.52 | 418,543 | -2.95(-4.37%) |
Mar 29, 2018 | 67.47 | 67.47 | 67.47 | 0 | +0.96(+1.44%) | |
Mar 28, 2018 | 67.52 | 67.83 | 65.74 | 66.51 | 1,296,290 | -0.85(-1.26%) |
Mar 27, 2018 | 68.69 | 68.69 | 66.31 | 67.36 | 692,856 | -0.73(-1.08%) |
Mar 26, 2018 | 64.69 | 68.47 | 64.69 | 68.09 | 2,306,658 | +4.92(+7.79%) |
Mar 23, 2018 | 68.32 | 68.70 | 63.13 | 63.17 | 1,252,675 | -5.32(-7.77%) |
Mar 22, 2018 | 71.85 | 72.00 | 68.37 | 68.50 | 564,544 | -4.36(-5.99%) |
Mar 21, 2018 | 73.49 | 74.01 | 72.51 | 72.86 | 603,823 | -0.40(-0.55%) |
Mar 20, 2018 | 74.78 | 75.12 | 73.00 | 73.26 | 418,938 | -1.45(-1.94%) |
Mar 19, 2018 | 75.12 | 75.41 | 73.45 | 74.71 | 299,244 | -0.81(-1.08%) |
Mar 16, 2018 | 75.43 | 76.43 | 75.11 | 75.52 | 354,289 | +0.23(+0.31%) |
Mar 15, 2018 | 75.15 | 76.15 | 74.81 | 75.29 | 162,417 | +0.25(+0.34%) |
Mar 14, 2018 | 76.01 | 76.01 | 74.34 | 75.03 | 148,133 | -0.53(-0.70%) |
Mar 13, 2018 | 76.80 | 77.08 | 75.27 | 75.56 | 167,397 | -0.77(-1.01%) |
Mar 12, 2018 | 76.21 | 77.01 | 75.74 | 76.33 | 136,274 | +0.30(+0.40%) |
Mar 09, 2018 | 75.07 | 76.11 | 74.49 | 76.03 | 187,319 | +1.86(+2.51%) |
Mar 08, 2018 | 74.74 | 74.86 | 73.52 | 74.17 | 142,950 | +0.20(+0.26%) |
Mar 07, 2018 | 74.30 | 73.98 | 290,668 | +0.71(+0.97%) | ||
Mar 06, 2018 | 73.22 | 75.46 | 71.74 | 73.26 | 296,628 | +0.68(+0.94%) |
Mar 05, 2018 | 71.41 | 73.16 | 71.41 | 72.58 | 261,817 | +0.46(+0.64%) |
Mar 02, 2018 | 68.84 | 72.28 | 68.68 | 72.12 | 364,059 | +2.24(+3.20%) |
Mar 01, 2018 | 70.98 | 71.80 | 68.81 | 69.88 | 467,920 | -1.25(-1.76%) |
Feb 28, 2018 | 72.98 | 73.12 | 71.07 | 71.13 | 402,045 | -1.69(-2.32%) |
Feb 27, 2018 | 72.98 | 73.96 | 72.74 | 72.82 | 325,976 | -0.30(-0.41%) |
Feb 26, 2018 | 72.02 | 73.29 | 71.42 | 73.13 | 303,005 | +1.36(+1.89%) |
Feb 23, 2018 | 71.44 | 72.03 | 70.87 | 71.77 | 201,358 | +0.98(+1.38%) |
Feb 22, 2018 | 72.40 | 73.12 | 70.68 | 70.79 | 423,618 | -1.20(-1.67%) |
Feb 21, 2018 | 72.91 | 74.03 | 71.95 | 71.99 | 477,742 | -0.66(-0.92%) |
Feb 20, 2018 | 70.78 | 73.22 | 70.78 | 72.66 | 345,643 | +1.06(+1.48%) |
Feb 16, 2018 | 71.60 | 71.60 | 71.60 | 0 | -0.83(-1.15%) | |
Feb 15, 2018 | 72.85 | 73.37 | 71.96 | 72.43 | 496,059 | +0.22(+0.31%) |
Feb 14, 2018 | 67.17 | 72.29 | 67.14 | 72.21 | 765,575 | +4.17(+6.12%) |
Feb 13, 2018 | 67.51 | 68.67 | 67.48 | 68.04 | 606,643 | -0.21(-0.30%) |
Feb 12, 2018 | 66.79 | 68.71 | 66.20 | 68.25 | 413,355 | +2.01(+3.04%) |
Feb 09, 2018 | 66.49 | 67.39 | 64.78 | 66.23 | 582,473 | +0.82(+1.26%) |
Feb 08, 2018 | 69.75 | 70.20 | 65.33 | 65.41 | 695,064 | -4.32(-6.20%) |
Feb 07, 2018 | 70.66 | 71.76 | 69.70 | 69.73 | 597,233 | -1.46(-2.05%) |
Feb 06, 2018 | 67.08 | 71.63 | 66.50 | 71.19 | 801,057 | +1.29(+1.85%) |
Feb 05, 2018 | 71.67 | 72.88 | 69.47 | 69.90 | 438,873 | -2.85(-3.91%) |
Feb 02, 2018 | 73.27 | 74.60 | 72.38 | 72.74 | 444,188 | -0.91(-1.23%) |
Feb 01, 2018 | 78.83 | 78.83 | 72.17 | 73.65 | 1,813,123 | -9.25(-11.16%) |
Jan 31, 2018 | 84.69 | 85.09 | 82.91 | 82.91 | 351,398 | -1.16(-1.38%) |
Jan 30, 2018 | 83.00 | 84.77 | 82.50 | 84.07 | 287,453 | +0.57(+0.68%) |
Jan 29, 2018 | 83.07 | 84.10 | 83.07 | 83.50 | 129,767 | +0.07(+0.08%) |
Jan 26, 2018 | 83.04 | 83.52 | 82.29 | 83.43 | 137,251 | +0.65(+0.78%) |
Jan 25, 2018 | 83.17 | 83.20 | 81.98 | 82.79 | 173,215 | -0.03(-0.04%) |
Jan 24, 2018 | 84.28 | 84.73 | 82.55 | 82.82 | 206,765 | -0.94(-1.12%) |
Jan 23, 2018 | 83.69 | 84.02 | 82.41 | 83.76 | 186,915 | -0.31(-0.37%) |
Jan 22, 2018 | 84.64 | 84.64 | 83.34 | 84.07 | 176,518 | -1.02(-1.20%) |
Jan 19, 2018 | 82.77 | 85.23 | 82.51 | 85.09 | 290,960 | +2.36(+2.85%) |
Jan 18, 2018 | 82.83 | 83.27 | 81.91 | 82.73 | 270,308 | -0.29(-0.35%) |
Jan 17, 2018 | 82.93 | 83.76 | 82.17 | 83.02 | 245,133 | +0.67(+0.81%) |
Jan 16, 2018 | 84.39 | 84.44 | 81.93 | 82.36 | 243,437 | -1.42(-1.69%) |
Jan 12, 2018 | 83.78 | 83.78 | 83.78 | 0 | +1.67(+2.04%) | |
Jan 11, 2018 | 80.46 | 82.15 | 80.08 | 82.10 | 177,153 | +1.75(+2.18%) |
Jan 10, 2018 | 80.03 | 80.35 | 178,430 | -0.69(-0.86%) | ||
Jan 09, 2018 | 82.01 | 82.18 | 80.80 | 81.05 | 305,327 | -1.05(-1.27%) |
Jan 08, 2018 | 80.64 | 82.87 | 79.81 | 82.09 | 290,978 | +1.14(+1.41%) |
Jan 05, 2018 | 80.04 | 81.02 | 79.94 | 80.95 | 219,670 | +1.14(+1.43%) |
Jan 04, 2018 | 78.21 | 80.04 | 77.88 | 79.81 | 626,596 | +2.26(+2.91%) |
Jan 03, 2018 | 77.98 | 76.94 | 77.55 | 192,409 | +0.28(+0.37%) | |
Jan 02, 2018 | 75.59 | 77.32 | 75.52 | 77.26 | 315,105 | +1.79(+2.37%) |
Dec 29, 2017 | 75.47 | 75.47 | 75.47 | 0 | -2.50(-3.21%) | |
Dec 28, 2017 | 78.21 | 78.21 | 76.96 | 77.98 | 427,800 | +0.13(+0.16%) |
Dec 27, 2017 | 77.94 | 78.34 | 77.02 | 77.85 | 211,189 | -0.12(-0.15%) |
Dec 26, 2017 | 78.62 | 78.84 | 77.85 | 77.97 | 115,876 | -0.52(-0.66%) |
Dec 22, 2017 | 79.00 | 79.17 | 78.43 | 78.49 | 211,610 | -0.46(-0.58%) |
Dec 21, 2017 | 79.07 | 79.52 | 78.41 | 78.94 | 242,025 | +0.16(+0.20%) |
Dec 20, 2017 | 80.17 | 80.44 | 78.64 | 78.79 | 205,147 | -0.81(-1.02%) |
Dec 19, 2017 | 79.15 | 80.40 | 78.96 | 79.60 | 281,403 | +0.31(+0.39%) |
Dec 18, 2017 | 78.16 | 79.57 | 78.05 | 79.29 | 338,074 | +1.81(+2.34%) |
Dec 15, 2017 | 79.35 | 79.59 | 77.31 | 77.48 | 720,620 | -1.46(-1.85%) |
Dec 14, 2017 | 80.05 | 80.80 | 78.86 | 78.94 | 600,849 | -1.08(-1.34%) |
Dec 13, 2017 | 80.60 | 81.07 | 79.94 | 80.01 | 161,505 | -0.39(-0.49%) |
Dec 12, 2017 | 80.50 | 81.17 | 79.86 | 80.40 | 197,132 | -0.12(-0.15%) |
Dec 11, 2017 | 80.44 | 81.17 | 80.34 | 80.52 | 167,946 | +0.08(+0.10%) |
Dec 08, 2017 | 80.27 | 81.01 | 80.05 | 80.44 | 163,433 | +0.00(+0.00%) |
Dec 07, 2017 | 80.24 | 81.13 | 79.92 | 334,889 | +0.00(+0.00%) | |
Dec 06, 2017 | 80.30 | 81.78 | 79.73 | 80.43 | 274,084 | -0.27(-0.34%) |
Dec 05, 2017 | 82.80 | 82.94 | 80.27 | 80.70 | 388,360 | -2.12(-2.56%) |
Dec 04, 2017 | 83.54 | 83.99 | 82.81 | 82.83 | 298,176 | +0.63(+0.76%) |
Dec 01, 2017 | 81.77 | 82.53 | 80.03 | 82.20 | 395,002 | -0.58(-0.70%) |
Nov 30, 2017 | 83.07 | 83.61 | 82.18 | 82.78 | 211,815 | +0.01(+0.01%) |
Nov 29, 2017 | 84.44 | 84.74 | 82.55 | 82.77 | 258,755 | -1.57(-1.87%) |
Nov 28, 2017 | 83.44 | 84.89 | 83.08 | 84.34 | 359,512 | +1.51(+1.82%) |
Nov 27, 2017 | 83.33 | 83.53 | 82.58 | 82.84 | 167,139 | -0.51(-0.61%) |
Nov 24, 2017 | 82.00 | 83.50 | 81.79 | 83.34 | 91,240 | +1.67(+2.05%) |
Nov 22, 2017 | 82.90 | 83.36 | 81.43 | 81.67 | 386,958 | -0.94(-1.14%) |
Nov 21, 2017 | 82.21 | 83.36 | 82.21 | 82.61 | 215,714 | +0.88(+1.08%) |
Nov 20, 2017 | 81.87 | 82.07 | 81.13 | 81.73 | 147,154 | +0.00(+0.00%) |
Nov 17, 2017 | 80.99 | 82.25 | 80.99 | 81.73 | 161,219 | +0.24(+0.30%) |
Nov 16, 2017 | 81.40 | 81.56 | 80.65 | 81.49 | 283,415 | +0.89(+1.10%) |
Nov 15, 2017 | 80.31 | 80.99 | 79.53 | 80.60 | 139,335 | -0.07(-0.08%) |
Nov 14, 2017 | 79.79 | 80.78 | 79.40 | 80.67 | 144,489 | +0.29(+0.36%) |
Nov 13, 2017 | 81.10 | 81.11 | 80.10 | 80.37 | 147,796 | -1.23(-1.51%) |
Nov 10, 2017 | 81.15 | 82.03 | 80.99 | 81.60 | 163,600 | +0.17(+0.20%) |
Nov 09, 2017 | 79.56 | 81.59 | 79.18 | 81.44 | 272,247 | +0.76(+0.95%) |
Nov 08, 2017 | 79.53 | 81.21 | 78.99 | 80.68 | 247,305 | +0.77(+0.97%) |
Nov 07, 2017 | 80.38 | 80.62 | 78.82 | 79.90 | 147,423 | -0.50(-0.62%) |
Nov 06, 2017 | 80.17 | 80.66 | 79.53 | 80.40 | 125,433 | +0.22(+0.28%) |
Nov 03, 2017 | 79.92 | 80.69 | 79.57 | 80.18 | 221,377 | +0.10(+0.12%) |
Nov 02, 2017 | 81.05 | 81.28 | 79.70 | 80.08 | 321,806 | -0.71(-0.88%) |
Nov 01, 2017 | 79.66 | 80.93 | 78.08 | 80.79 | 353,424 | +2.69(+3.44%) |
Oct 31, 2017 | 78.24 | 78.75 | 77.58 | 78.10 | 334,171 | +0.47(+0.60%) |
Oct 30, 2017 | 78.15 | 78.15 | 76.96 | 77.64 | 186,895 | -0.55(-0.70%) |
Oct 27, 2017 | 79.50 | 79.65 | 77.40 | 78.18 | 336,728 | -0.90(-1.14%) |
Oct 26, 2017 | 80.50 | 80.50 | 78.99 | 79.08 | 237,569 | -1.01(-1.26%) |
Oct 25, 2017 | 81.46 | 81.75 | 79.90 | 80.09 | 324,561 | -1.58(-1.94%) |
Oct 24, 2017 | 80.73 | 81.74 | 80.28 | 81.67 | 201,677 | +1.19(+1.48%) |
Oct 23, 2017 | 82.04 | 82.29 | 80.30 | 80.48 | 152,127 | -1.32(-1.61%) |
Oct 20, 2017 | 82.43 | 82.69 | 81.61 | 81.80 | 133,284 | +0.23(+0.29%) |
Oct 19, 2017 | 81.34 | 81.64 | 80.47 | 81.56 | 122,513 | -0.22(-0.27%) |
Oct 18, 2017 | 82.72 | 83.09 | 81.71 | 81.79 | 165,244 | -0.77(-0.94%) |
Oct 17, 2017 | 82.89 | 83.39 | 82.40 | 82.56 | 109,436 | -0.23(-0.28%) |
Oct 16, 2017 | 82.84 | 83.91 | 82.56 | 82.80 | 115,859 | +0.08(+0.09%) |
Oct 13, 2017 | 82.52 | 83.03 | 81.85 | 82.72 | 277,394 | +0.33(+0.40%) |
Oct 12, 2017 | 82.35 | 83.00 | 82.10 | 82.39 | 357,081 | -0.15(-0.18%) |
Oct 11, 2017 | 84.00 | 84.15 | 82.28 | 82.53 | 297,376 | -1.62(-1.93%) |
Oct 10, 2017 | 83.20 | 84.36 | 82.85 | 84.16 | 309,093 | +1.42(+1.71%) |
Oct 09, 2017 | 82.91 | 83.79 | 82.47 | 82.74 | 147,410 | -0.16(-0.19%) |
Oct 06, 2017 | 81.88 | 82.98 | 81.77 | 82.89 | 178,745 | +0.72(+0.88%) |
Oct 05, 2017 | 81.96 | 82.23 | 81.31 | 82.17 | 214,255 | +0.45(+0.55%) |
Oct 04, 2017 | 81.62 | 82.00 | 81.06 | 81.72 | 314,453 | +0.03(+0.04%) |
Oct 03, 2017 | 80.88 | 81.80 | 80.15 | 81.69 | 469,528 | +0.81(+1.00%) |
Oct 02, 2017 | 78.97 | 80.92 | 78.90 | 80.88 | 467,509 | +2.17(+2.76%) |
Sep 29, 2017 | 79.28 | 79.45 | 78.59 | 78.71 | 206,598 | -0.61(-0.76%) |
Sep 28, 2017 | 78.95 | 79.51 | 78.01 | 79.32 | 160,598 | +0.19(+0.23%) |
Sep 27, 2017 | 78.62 | 79.34 | 77.79 | 79.13 | 475,799 | +1.16(+1.49%) |
Sep 26, 2017 | 78.04 | 78.33 | 77.44 | 77.97 | 200,487 | +0.39(+0.50%) |
Sep 25, 2017 | 77.50 | 77.82 | 76.80 | 77.58 | 184,815 | -0.28(-0.36%) |
Sep 22, 2017 | 77.18 | 78.44 | 77.18 | 77.86 | 215,780 | +0.55(+0.71%) |
Sep 21, 2017 | 77.39 | 77.85 | 77.09 | 77.31 | 159,954 | -0.18(-0.23%) |
Sep 20, 2017 | 77.53 | 77.88 | 77.14 | 77.49 | 285,668 | -0.15(-0.19%) |
Sep 19, 2017 | 77.64 | 77.89 | 77.17 | 77.64 | 197,269 | +0.06(+0.08%) |
Sep 18, 2017 | 77.83 | 78.05 | 77.19 | 77.58 | 165,477 | +0.01(+0.01%) |
Sep 15, 2017 | 77.37 | 77.63 | 76.97 | 77.57 | 337,436 | +0.27(+0.35%) |
Sep 14, 2017 | 77.05 | 77.61 | 76.84 | 77.29 | 156,397 | +0.11(+0.14%) |
Sep 13, 2017 | 77.26 | 77.85 | 77.04 | 77.19 | 250,247 | +0.09(+0.11%) |
Sep 12, 2017 | 76.07 | 77.11 | 75.70 | 77.10 | 195,011 | +1.37(+1.81%) |
Sep 11, 2017 | 75.63 | 77.40 | 75.14 | 75.73 | 214,689 | +1.05(+1.41%) |
Sep 08, 2017 | 74.83 | 75.55 | 74.16 | 74.68 | 435,465 | -0.23(-0.31%) |
Sep 07, 2017 | 75.89 | 75.89 | 74.68 | 74.91 | 306,169 | -0.86(-1.13%) |
Sep 06, 2017 | 76.01 | 76.20 | 75.55 | 75.77 | 259,071 | +0.14(+0.18%) |
Sep 05, 2017 | 76.11 | 76.72 | 75.55 | 75.63 | 886,824 | -0.67(-0.88%) |
Sep 01, 2017 | 75.36 | 76.68 | 74.59 | 76.31 | 314,715 | +1.03(+1.36%) |
Aug 31, 2017 | 74.00 | 75.62 | 73.54 | 75.28 | 298,280 | +1.55(+2.11%) |
Aug 30, 2017 | 72.98 | 73.92 | 72.81 | 73.73 | 245,798 | +0.55(+0.75%) |
Aug 29, 2017 | 71.78 | 73.43 | 70.25 | 73.18 | 192,164 | +0.48(+0.66%) |
Aug 28, 2017 | 72.31 | 72.78 | 71.99 | 72.70 | 201,061 | +0.69(+0.96%) |
Aug 25, 2017 | 72.02 | 72.25 | 71.72 | 72.01 | 111,462 | +0.34(+0.48%) |
Aug 24, 2017 | 71.87 | 72.25 | 71.14 | 71.67 | 222,006 | +0.12(+0.16%) |
Aug 23, 2017 | 70.82 | 71.97 | 70.57 | 71.55 | 187,442 | +0.08(+0.11%) |
Aug 22, 2017 | 70.09 | 71.60 | 70.02 | 71.47 | 239,772 | +1.83(+2.62%) |
Aug 21, 2017 | 69.34 | 69.87 | 69.03 | 69.65 | 219,399 | +0.34(+0.49%) |
Aug 18, 2017 | 69.22 | 69.92 | 68.67 | 69.30 | 159,928 | -0.37(-0.53%) |
Aug 17, 2017 | 70.50 | 70.91 | 69.65 | 69.67 | 368,754 | -1.20(-1.70%) |
Aug 16, 2017 | 70.82 | 71.22 | 70.51 | 70.88 | 134,289 | +0.25(+0.36%) |
Aug 15, 2017 | 70.87 | 71.01 | 70.24 | 70.62 | 177,196 | -0.01(-0.01%) |
Aug 14, 2017 | 70.56 | 70.81 | 69.70 | 70.63 | 174,171 | +0.84(+1.20%) |
Aug 11, 2017 | 68.81 | 70.53 | 68.40 | 69.79 | 392,723 | +0.92(+1.33%) |
Aug 10, 2017 | 69.94 | 70.02 | 68.85 | 68.87 | 189,973 | -1.56(-2.22%) |
Aug 09, 2017 | 70.57 | 70.82 | 69.96 | 70.44 | 147,527 | -0.68(-0.96%) |
Aug 08, 2017 | 71.26 | 72.16 | 70.70 | 71.12 | 196,793 | -0.25(-0.36%) |
Aug 07, 2017 | 71.10 | 72.03 | 70.58 | 71.37 | 237,223 | +0.53(+0.74%) |
Aug 04, 2017 | 72.34 | 72.51 | 70.78 | 70.85 | 140,178 | -1.08(-1.51%) |
Aug 03, 2017 | 74.13 | 74.13 | 71.51 | 71.93 | 333,057 | -1.85(-2.50%) |
Aug 02, 2017 | 72.15 | 74.33 | 70.32 | 73.78 | 335,172 | +2.29(+3.20%) |
Aug 01, 2017 | 70.92 | 71.82 | 69.99 | 71.49 | 303,544 | +1.22(+1.74%) |
Jul 31, 2017 | 70.61 | 71.17 | 69.97 | 70.27 | 324,844 | +0.03(+0.04%) |
Jul 28, 2017 | 72.07 | 72.10 | 69.88 | 70.24 | 227,633 | -1.75(-2.43%) |
Jul 27, 2017 | 72.91 | 72.91 | 70.91 | 71.99 | 234,667 | -0.71(-0.98%) |
Jul 26, 2017 | 75.57 | 75.57 | 72.61 | 72.70 | 245,953 | -2.85(-3.78%) |
Jul 25, 2017 | 75.33 | 76.11 | 74.49 | 75.55 | 275,347 | +0.84(+1.12%) |
Jul 24, 2017 | 74.28 | 74.92 | 73.76 | 74.71 | 245,103 | +0.46(+0.62%) |
Jul 21, 2017 | 73.57 | 74.37 | 73.00 | 74.26 | 213,886 | +0.89(+1.21%) |
Jul 20, 2017 | 73.52 | 74.01 | 73.19 | 73.37 | 225,722 | -0.25(-0.34%) |
Jul 19, 2017 | 73.40 | 74.22 | 73.26 | 73.62 | 230,449 | +0.49(+0.67%) |
Jul 18, 2017 | 73.44 | 73.81 | 72.91 | 73.13 | 259,458 | -0.93(-1.25%) |
Jul 17, 2017 | 73.13 | 74.45 | 72.54 | 74.06 | 201,320 | +0.92(+1.26%) |
Jul 14, 2017 | 73.28 | 73.75 | 73.11 | 73.14 | 132,985 | -0.28(-0.39%) |
Jul 13, 2017 | 74.59 | 74.60 | 72.80 | 73.43 | 201,414 | -1.10(-1.48%) |
Jul 12, 2017 | 74.28 | 76.20 | 74.28 | 74.53 | 301,393 | +1.09(+1.49%) |
Jul 11, 2017 | 73.96 | 73.96 | 72.39 | 73.44 | 251,232 | +0.14(+0.19%) |
Jul 10, 2017 | 74.02 | 74.53 | 73.03 | 73.30 | 261,870 | -0.86(-1.16%) |
Jul 07, 2017 | 72.29 | 74.93 | 72.14 | 74.16 | 452,343 | +2.23(+3.10%) |
Jul 06, 2017 | 73.13 | 73.81 | 71.67 | 71.93 | 343,415 | -1.93(-2.62%) |
Jul 05, 2017 | 74.05 | 74.16 | 73.32 | 73.86 | 178,791 | -0.19(-0.25%) |
Jul 03, 2017 | 74.28 | 74.68 | 73.53 | 74.05 | 98,672 | +0.37(+0.50%) |
Jun 30, 2017 | 73.73 | 74.44 | 73.55 | 73.68 | 190,144 | +0.03(+0.04%) |
Jun 29, 2017 | 74.69 | 75.14 | 72.62 | 73.65 | 198,592 | -1.00(-1.33%) |
Jun 28, 2017 | 73.58 | 74.78 | 73.06 | 74.65 | 225,093 | +1.92(+2.65%) |
Jun 27, 2017 | 74.42 | 74.42 | 72.66 | 72.72 | 222,875 | -1.79(-2.40%) |
Jun 26, 2017 | 74.63 | 75.21 | 73.77 | 74.51 | 278,252 | +0.10(+0.13%) |
Jun 23, 2017 | 73.16 | 75.13 | 73.16 | 74.41 | 1,150,082 | +2.12(+2.93%) |
Jun 22, 2017 | 72.73 | 73.13 | 70.83 | 72.29 | 390,026 | -0.69(-0.95%) |
Jun 21, 2017 | 73.70 | 74.05 | 72.33 | 72.99 | 248,916 | -0.40(-0.55%) |
Jun 20, 2017 | 74.69 | 74.95 | 73.33 | 73.39 | 349,678 | -1.58(-2.11%) |
Jun 19, 2017 | 75.35 | 76.01 | 74.17 | 74.97 | 259,791 | +0.33(+0.44%) |
Jun 16, 2017 | 74.58 | 75.12 | 74.00 | 74.64 | 393,170 | -0.53(-0.70%) |
Jun 15, 2017 | 72.61 | 75.19 | 72.61 | 75.16 | 210,283 | +1.47(+2.00%) |
Jun 14, 2017 | 74.50 | 74.50 | 73.37 | 73.69 | 286,094 | -0.75(-1.01%) |
Jun 13, 2017 | 75.41 | 75.76 | 74.24 | 74.44 | 346,753 | -0.74(-0.99%) |
Jun 12, 2017 | 75.78 | 76.97 | 74.91 | 75.18 | 354,239 | -0.49(-0.65%) |
Jun 09, 2017 | 75.34 | 77.05 | 74.72 | 75.67 | 632,349 | +0.69(+0.92%) |
Jun 08, 2017 | 72.80 | 75.42 | 72.51 | 74.98 | 273,039 | +2.15(+2.95%) |
Jun 07, 2017 | 72.61 | 73.91 | 72.25 | 72.83 | 436,514 | +0.40(+0.55%) |
Jun 06, 2017 | 70.95 | 72.71 | 70.77 | 72.43 | 264,776 | +0.83(+1.16%) |
Jun 05, 2017 | 72.74 | 72.74 | 71.30 | 71.60 | 205,691 | -1.20(-1.65%) |
Jun 02, 2017 | 72.47 | 73.66 | 72.39 | 72.80 | 280,798 | +0.54(+0.74%) |
Jun 01, 2017 | 69.76 | 72.29 | 69.23 | 72.27 | 279,169 | +2.96(+4.27%) |
May 31, 2017 | 69.18 | 69.47 | 67.91 | 69.31 | 365,560 | +0.38(+0.55%) |
May 30, 2017 | 68.51 | 69.06 | 68.28 | 68.93 | 189,670 | +0.30(+0.44%) |
May 26, 2017 | 68.02 | 68.71 | 67.89 | 68.62 | 292,945 | +0.46(+0.67%) |
May 25, 2017 | 67.58 | 68.37 | 66.94 | 68.17 | 243,566 | +1.06(+1.59%) |
May 24, 2017 | 67.61 | 68.07 | 66.89 | 67.10 | 170,304 | -0.37(-0.55%) |
May 23, 2017 | 66.18 | 67.57 | 65.79 | 67.47 | 400,784 | +1.46(+2.22%) |
May 22, 2017 | 66.59 | 66.87 | 65.78 | 66.01 | 266,163 | -0.36(-0.54%) |
May 19, 2017 | 65.86 | 66.96 | 65.83 | 66.37 | 289,099 | +0.73(+1.12%) |
May 18, 2017 | 66.14 | 66.23 | 65.30 | 65.64 | 264,223 | -0.78(-1.18%) |
May 17, 2017 | 70.10 | 69.27 | 66.24 | 66.42 | 455,154 | -3.68(-5.25%) |
May 16, 2017 | 69.88 | 70.19 | 69.26 | 70.10 | 374,546 | +0.34(+0.49%) |
May 15, 2017 | 69.90 | 70.55 | 69.68 | 69.76 | 220,904 | +0.14(+0.20%) |
May 12, 2017 | 70.46 | 70.75 | 68.80 | 69.62 | 231,927 | -1.01(-1.42%) |
May 11, 2017 | 71.49 | 71.49 | 69.98 | 70.62 | 309,464 | -1.06(-1.48%) |
May 10, 2017 | 71.99 | 72.14 | 70.92 | 71.69 | 297,415 | -0.49(-0.68%) |
May 09, 2017 | 72.40 | 72.56 | 71.86 | 72.18 | 479,006 | -0.20(-0.28%) |
May 08, 2017 | 72.90 | 72.99 | 71.91 | 72.38 | 436,189 | -0.63(-0.87%) |
May 05, 2017 | 72.39 | 73.02 | 71.85 | 73.02 | 315,119 | +0.97(+1.34%) |
May 04, 2017 | 71.18 | 72.27 | 70.40 | 72.05 | 751,793 | +0.97(+1.36%) |
May 03, 2017 | 67.69 | 72.42 | 67.35 | 71.08 | 717,233 | +3.88(+5.77%) |
May 02, 2017 | 68.12 | 68.63 | 67.01 | 67.21 | 216,201 | -1.03(-1.52%) |