Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 93.14 | 94.74 | 93.14 | 93.26 | 392,184 | +0.28(+0.30%) |
Apr 27, 2018 | 92.53 | 94.21 | 92.08 | 92.98 | 353,567 | +0.92(+1.00%) |
Apr 26, 2018 | 91.65 | 92.68 | 90.43 | 92.06 | 267,310 | +0.55(+0.60%) |
Apr 25, 2018 | 90.60 | 92.13 | 89.66 | 91.51 | 340,071 | +0.69(+0.76%) |
Apr 24, 2018 | 90.73 | 91.81 | 90.05 | 90.82 | 396,810 | +1.02(+1.14%) |
Apr 23, 2018 | 89.52 | 91.24 | 89.25 | 89.80 | 649,911 | +0.80(+0.90%) |
Apr 20, 2018 | 90.55 | 91.96 | 88.87 | 89.00 | 686,323 | -3.23(-3.50%) |
Apr 19, 2018 | 93.87 | 93.97 | 91.58 | 92.23 | 640,270 | -1.76(-1.87%) |
Apr 18, 2018 | 94.82 | 95.82 | 93.85 | 93.99 | 755,866 | -0.68(-0.72%) |
Apr 17, 2018 | 95.73 | 96.07 | 93.97 | 94.67 | 407,590 | -0.28(-0.29%) |
Apr 16, 2018 | 95.15 | 95.94 | 94.58 | 94.95 | 613,312 | -0.01(-0.01%) |
Apr 13, 2018 | 96.49 | 96.69 | 94.33 | 94.96 | 482,173 | -1.06(-1.10%) |
Apr 12, 2018 | 95.57 | 96.54 | 95.27 | 96.02 | 476,254 | +0.58(+0.61%) |
Apr 11, 2018 | 94.25 | 95.96 | 93.35 | 95.44 | 492,784 | +0.38(+0.40%) |
Apr 10, 2018 | 93.38 | 95.33 | 92.22 | 95.06 | 578,814 | +2.66(+2.88%) |
Apr 09, 2018 | 92.28 | 93.53 | 92.04 | 92.40 | 713,988 | +0.48(+0.52%) |
Apr 06, 2018 | 93.16 | 95.04 | 91.07 | 91.92 | 682,311 | -1.75(-1.87%) |
Apr 05, 2018 | 92.34 | 93.80 | 91.45 | 93.67 | 1,651,739 | +1.97(+2.15%) |
Apr 04, 2018 | 88.16 | 91.87 | 88.11 | 91.70 | 748,798 | +2.65(+2.98%) |
Apr 03, 2018 | 86.74 | 89.82 | 86.74 | 89.05 | 782,939 | +2.47(+2.85%) |
Apr 02, 2018 | 89.83 | 89.86 | 85.81 | 86.58 | 676,418 | -3.45(-3.83%) |
Mar 29, 2018 | 90.03 | 90.03 | 90.03 | 0 | -0.20(-0.22%) | |
Mar 28, 2018 | 91.31 | 92.88 | 89.83 | 90.23 | 638,767 | -1.06(-1.16%) |
Mar 27, 2018 | 91.13 | 92.63 | 90.45 | 91.29 | 650,576 | +0.31(+0.34%) |
Mar 26, 2018 | 90.53 | 91.25 | 89.48 | 90.98 | 1,709,137 | +1.77(+1.98%) |
Mar 23, 2018 | 90.99 | 91.22 | 89.20 | 89.21 | 673,377 | -1.27(-1.40%) |
Mar 22, 2018 | 91.00 | 92.38 | 90.44 | 90.48 | 607,647 | -1.22(-1.33%) |
Mar 21, 2018 | 92.25 | 92.53 | 91.29 | 91.70 | 617,427 | -0.50(-0.54%) |
Mar 20, 2018 | 91.98 | 92.38 | 91.02 | 92.20 | 787,846 | +0.19(+0.21%) |
Mar 19, 2018 | 91.84 | 92.73 | 90.32 | 92.01 | 762,548 | -0.46(-0.50%) |
Mar 16, 2018 | 91.14 | 94.36 | 91.14 | 92.47 | 1,261,402 | +1.54(+1.69%) |
Mar 15, 2018 | 90.80 | 91.31 | 90.00 | 90.93 | 1,299,244 | +0.47(+0.52%) |
Mar 14, 2018 | 91.34 | 91.59 | 89.93 | 90.46 | 635,759 | -0.41(-0.45%) |
Mar 13, 2018 | 90.41 | 92.74 | 90.01 | 90.87 | 1,370,563 | +0.59(+0.65%) |
Mar 12, 2018 | 95.50 | 95.70 | 87.61 | 90.28 | 2,259,347 | -7.22(-7.41%) |
Mar 09, 2018 | 95.96 | 97.88 | 95.90 | 97.50 | 956,061 | +2.17(+2.28%) |
Mar 08, 2018 | 98.30 | 98.30 | 95.05 | 95.33 | 529,052 | -2.46(-2.52%) |
Mar 07, 2018 | 98.92 | 97.79 | 2,339,603 | -0.50(-0.51%) | ||
Mar 06, 2018 | 94.99 | 98.73 | 93.72 | 98.29 | 961,736 | +3.60(+3.80%) |
Mar 05, 2018 | 95.75 | 96.79 | 94.26 | 94.69 | 893,189 | -1.19(-1.24%) |
Mar 02, 2018 | 93.71 | 96.10 | 92.69 | 95.88 | 544,830 | +1.20(+1.27%) |
Mar 01, 2018 | 94.45 | 95.06 | 91.73 | 94.68 | 1,078,611 | +0.10(+0.11%) |
Feb 28, 2018 | 95.83 | 96.66 | 94.44 | 94.58 | 645,398 | -0.95(-0.99%) |
Feb 27, 2018 | 96.52 | 98.35 | 94.81 | 95.53 | 626,244 | -0.58(-0.60%) |
Feb 26, 2018 | 96.00 | 96.73 | 95.05 | 96.11 | 876,856 | +0.11(+0.11%) |
Feb 23, 2018 | 96.11 | 96.45 | 95.23 | 96.00 | 706,252 | +0.44(+0.46%) |
Feb 22, 2018 | 96.32 | 96.32 | 95.27 | 95.56 | 796,746 | -0.46(-0.48%) |
Feb 21, 2018 | 95.40 | 97.83 | 95.40 | 96.02 | 1,087,278 | +1.04(+1.09%) |
Feb 20, 2018 | 94.00 | 95.48 | 92.08 | 94.98 | 1,097,179 | +0.39(+0.41%) |
Feb 16, 2018 | 94.59 | 94.59 | 94.59 | 0 | -1.41(-1.47%) | |
Feb 15, 2018 | 95.83 | 96.15 | 93.36 | 96.00 | 558,320 | +0.50(+0.52%) |
Feb 14, 2018 | 93.42 | 96.15 | 93.14 | 95.50 | 760,193 | +1.18(+1.25%) |
Feb 13, 2018 | 93.85 | 95.15 | 93.25 | 94.32 | 739,972 | +0.29(+0.31%) |
Feb 12, 2018 | 93.45 | 94.78 | 93.00 | 94.03 | 1,036,548 | +0.77(+0.83%) |
Feb 09, 2018 | 91.59 | 94.02 | 90.09 | 93.26 | 1,404,011 | +2.58(+2.85%) |
Feb 08, 2018 | 95.35 | 95.67 | 90.55 | 90.68 | 1,653,040 | -5.01(-5.24%) |
Feb 07, 2018 | 95.12 | 95.56 | 94.87 | 95.69 | 969,161 | +0.69(+0.73%) |
Feb 06, 2018 | 92.67 | 95.48 | 91.86 | 95.00 | 1,785,278 | -0.37(-0.39%) |
Feb 05, 2018 | 93.51 | 96.77 | 92.90 | 95.37 | 1,387,737 | +1.74(+1.86%) |
Feb 02, 2018 | 94.55 | 98.62 | 89.90 | 93.63 | 2,785,873 | +6.37(+7.30%) |
Feb 01, 2018 | 84.95 | 88.27 | 84.30 | 87.26 | 1,048,541 | +1.55(+1.81%) |
Jan 31, 2018 | 87.19 | 87.88 | 84.77 | 85.71 | 819,200 | -1.52(-1.74%) |
Jan 30, 2018 | 88.14 | 88.20 | 86.22 | 87.23 | 622,881 | -1.15(-1.30%) |
Jan 29, 2018 | 88.93 | 89.77 | 88.29 | 88.38 | 396,465 | -0.06(-0.07%) |
Jan 26, 2018 | 88.59 | 89.27 | 87.59 | 88.44 | 383,521 | +0.54(+0.61%) |
Jan 25, 2018 | 87.15 | 88.25 | 86.22 | 87.90 | 520,352 | +1.32(+1.52%) |
Jan 24, 2018 | 88.41 | 88.62 | 86.41 | 86.58 | 768,615 | -1.49(-1.69%) |
Jan 23, 2018 | 86.30 | 88.43 | 85.73 | 88.07 | 960,673 | +1.76(+2.04%) |
Jan 22, 2018 | 85.25 | 86.54 | 85.00 | 86.31 | 931,914 | +0.92(+1.08%) |
Jan 19, 2018 | 83.42 | 85.74 | 83.38 | 85.39 | 1,242,110 | +1.86(+2.23%) |
Jan 18, 2018 | 83.15 | 84.11 | 82.96 | 83.53 | 633,995 | +0.08(+0.10%) |
Jan 17, 2018 | 83.80 | 84.19 | 83.00 | 83.45 | 478,774 | +1.20(+1.46%) |
Jan 16, 2018 | 83.27 | 83.91 | 81.74 | 82.25 | 446,313 | -0.70(-0.84%) |
Jan 12, 2018 | 82.95 | 82.95 | 82.95 | 0 | +1.25(+1.53%) | |
Jan 11, 2018 | 80.68 | 81.82 | 80.10 | 81.70 | 224,637 | +1.11(+1.38%) |
Jan 10, 2018 | 79.70 | 80.96 | 79.60 | 80.59 | 390,720 | +0.59(+0.74%) |
Jan 09, 2018 | 80.83 | 81.47 | 79.90 | 80.00 | 531,511 | -0.97(-1.20%) |
Jan 08, 2018 | 79.72 | 81.84 | 78.94 | 80.97 | 539,799 | +2.01(+2.55%) |
Jan 05, 2018 | 79.13 | 79.29 | 78.08 | 78.96 | 366,605 | +0.00(+0.00%) |
Jan 04, 2018 | 79.35 | 79.36 | 77.95 | 78.96 | 448,712 | -0.39(-0.49%) |
Jan 03, 2018 | 80.00 | 80.44 | 78.85 | 79.35 | 512,664 | -0.90(-1.12%) |
Jan 02, 2018 | 79.13 | 80.69 | 77.92 | 80.25 | 518,975 | +0.00(+0.00%) |
Dec 29, 2017 | 80.25 | 80.25 | 80.25 | 0 | +0.19(+0.24%) | |
Dec 28, 2017 | 80.07 | 80.95 | 79.92 | 80.06 | 148,194 | +0.18(+0.23%) |
Dec 27, 2017 | 79.89 | 80.59 | 79.46 | 79.88 | 258,943 | +0.08(+0.10%) |
Dec 26, 2017 | 79.43 | 80.44 | 79.20 | 79.80 | 303,584 | +0.54(+0.68%) |
Dec 22, 2017 | 78.67 | 79.48 | 78.36 | 79.26 | 317,467 | +0.05(+0.06%) |
Dec 21, 2017 | 79.63 | 79.63 | 78.73 | 79.21 | 266,342 | +0.19(+0.24%) |
Dec 20, 2017 | 79.71 | 79.71 | 78.29 | 79.02 | 371,989 | -0.26(-0.33%) |
Dec 19, 2017 | 78.34 | 80.75 | 77.97 | 79.28 | 847,083 | +2.16(+2.80%) |
Dec 18, 2017 | 76.73 | 77.50 | 76.34 | 77.12 | 366,771 | +1.14(+1.50%) |
Dec 15, 2017 | 74.40 | 76.52 | 74.40 | 75.98 | 796,277 | +1.83(+2.47%) |
Dec 14, 2017 | 78.40 | 78.77 | 73.93 | 74.15 | 1,297,987 | -4.20(-5.36%) |
Dec 13, 2017 | 76.92 | 78.71 | 76.92 | 78.35 | 894,210 | +1.22(+1.58%) |
Dec 12, 2017 | 77.37 | 78.06 | 76.86 | 77.13 | 985,237 | +0.09(+0.12%) |
Dec 11, 2017 | 77.64 | 77.70 | 75.83 | 77.04 | 432,043 | -0.68(-0.87%) |
Dec 08, 2017 | 76.73 | 78.38 | 76.32 | 77.72 | 442,879 | +0.00(+0.00%) |
Dec 07, 2017 | 76.08 | 77.17 | 75.50 | 471,449 | +0.00(+0.00%) | |
Dec 06, 2017 | 74.71 | 76.15 | 74.26 | 75.79 | 522,839 | +1.41(+1.90%) |
Dec 05, 2017 | 77.35 | 77.43 | 74.29 | 74.38 | 516,023 | -2.62(-3.40%) |
Dec 04, 2017 | 76.21 | 77.14 | 75.64 | 77.00 | 754,467 | +2.31(+3.09%) |
Dec 01, 2017 | 74.47 | 74.73 | 73.19 | 74.69 | 652,173 | -0.04(-0.05%) |
Nov 30, 2017 | 75.04 | 75.61 | 73.90 | 74.73 | 795,305 | -0.28(-0.37%) |
Nov 29, 2017 | 72.94 | 75.30 | 72.94 | 75.01 | 945,179 | +2.28(+3.13%) |
Nov 28, 2017 | 72.42 | 72.83 | 71.56 | 72.73 | 581,335 | +0.31(+0.43%) |
Nov 27, 2017 | 74.39 | 74.98 | 72.34 | 72.42 | 679,825 | -1.51(-2.04%) |
Nov 24, 2017 | 74.41 | 74.53 | 73.34 | 73.93 | 247,038 | -0.38(-0.51%) |
Nov 22, 2017 | 73.14 | 75.41 | 73.05 | 74.31 | 728,645 | +1.22(+1.67%) |
Nov 21, 2017 | 72.27 | 73.61 | 71.65 | 73.09 | 725,865 | +0.53(+0.73%) |
Nov 20, 2017 | 71.62 | 72.89 | 71.62 | 72.56 | 780,536 | +1.24(+1.74%) |
Nov 17, 2017 | 70.61 | 71.84 | 70.42 | 71.32 | 784,643 | +1.25(+1.78%) |
Nov 16, 2017 | 68.66 | 70.99 | 68.66 | 70.07 | 474,065 | +1.62(+2.37%) |
Nov 15, 2017 | 69.33 | 69.54 | 68.32 | 68.45 | 697,501 | -1.19(-1.71%) |
Nov 14, 2017 | 68.78 | 70.19 | 68.75 | 69.64 | 478,585 | +0.39(+0.56%) |
Nov 13, 2017 | 68.37 | 69.38 | 68.34 | 69.25 | 651,020 | +0.80(+1.17%) |
Nov 10, 2017 | 66.48 | 68.91 | 66.48 | 68.45 | 510,400 | +1.95(+2.93%) |
Nov 09, 2017 | 65.70 | 66.75 | 65.36 | 66.50 | 446,457 | +0.60(+0.91%) |
Nov 08, 2017 | 64.16 | 66.12 | 64.00 | 65.90 | 524,029 | +1.33(+2.06%) |
Nov 07, 2017 | 65.20 | 65.45 | 63.32 | 64.57 | 724,059 | -0.62(-0.95%) |
Nov 06, 2017 | 65.89 | 66.29 | 64.86 | 65.19 | 724,770 | -0.92(-1.39%) |
Nov 03, 2017 | 68.54 | 68.54 | 66.03 | 66.11 | 584,318 | -2.35(-3.43%) |
Nov 02, 2017 | 68.85 | 69.07 | 67.90 | 68.46 | 586,538 | -0.40(-0.58%) |
Nov 01, 2017 | 68.62 | 69.38 | 67.95 | 68.86 | 804,415 | +0.62(+0.91%) |
Oct 31, 2017 | 70.90 | 71.08 | 67.69 | 68.24 | 1,000,804 | -2.38(-3.37%) |
Oct 30, 2017 | 72.50 | 72.50 | 70.28 | 70.62 | 890,320 | -1.87(-2.58%) |
Oct 27, 2017 | 71.90 | 73.45 | 68.77 | 72.49 | 2,256,292 | +2.33(+3.32%) |
Oct 26, 2017 | 68.63 | 70.80 | 68.57 | 70.16 | 1,090,009 | +1.48(+2.15%) |
Oct 25, 2017 | 66.87 | 68.88 | 66.71 | 68.68 | 477,208 | +1.50(+2.23%) |
Oct 24, 2017 | 65.88 | 67.54 | 65.88 | 67.18 | 685,766 | +1.42(+2.16%) |
Oct 23, 2017 | 66.09 | 67.08 | 65.46 | 65.76 | 518,589 | -0.33(-0.50%) |
Oct 20, 2017 | 65.70 | 67.02 | 65.64 | 66.09 | 431,501 | +1.29(+1.99%) |
Oct 19, 2017 | 65.52 | 65.67 | 64.71 | 64.80 | 398,876 | -1.13(-1.71%) |
Oct 18, 2017 | 65.42 | 66.81 | 64.40 | 65.93 | 862,198 | +0.62(+0.95%) |
Oct 17, 2017 | 64.95 | 66.30 | 64.93 | 65.31 | 610,438 | +0.66(+1.02%) |
Oct 16, 2017 | 64.56 | 64.75 | 63.33 | 64.65 | 1,475,569 | -1.18(-1.79%) |
Oct 13, 2017 | 65.94 | 66.67 | 65.56 | 65.83 | 643,752 | +0.01(+0.02%) |
Oct 12, 2017 | 69.06 | 69.06 | 65.52 | 65.82 | 937,623 | -3.41(-4.93%) |
Oct 11, 2017 | 71.29 | 71.59 | 69.22 | 69.23 | 639,088 | -2.39(-3.34%) |
Oct 10, 2017 | 71.36 | 72.13 | 71.24 | 71.62 | 371,655 | +0.62(+0.87%) |
Oct 09, 2017 | 71.17 | 71.75 | 70.59 | 71.00 | 536,917 | -0.25(-0.35%) |
Oct 06, 2017 | 70.41 | 71.28 | 69.75 | 71.25 | 440,615 | +1.03(+1.47%) |
Oct 05, 2017 | 69.84 | 71.52 | 69.03 | 70.22 | 1,050,851 | +1.00(+1.44%) |
Oct 04, 2017 | 68.99 | 69.97 | 68.51 | 69.22 | 411,651 | +0.43(+0.63%) |
Oct 03, 2017 | 69.09 | 69.19 | 68.17 | 68.79 | 317,533 | -0.21(-0.30%) |
Oct 02, 2017 | 68.51 | 69.10 | 67.55 | 69.00 | 374,599 | +0.59(+0.86%) |
Sep 29, 2017 | 67.24 | 68.55 | 66.87 | 68.41 | 520,651 | +1.27(+1.89%) |
Sep 28, 2017 | 67.31 | 67.85 | 67.06 | 67.14 | 257,355 | -0.25(-0.37%) |
Sep 27, 2017 | 66.49 | 67.67 | 66.49 | 67.39 | 567,020 | +1.00(+1.51%) |
Sep 26, 2017 | 64.62 | 66.54 | 64.25 | 66.39 | 448,143 | +1.89(+2.93%) |
Sep 25, 2017 | 63.44 | 64.87 | 63.44 | 64.50 | 327,825 | +0.96(+1.51%) |
Sep 22, 2017 | 62.94 | 63.87 | 62.87 | 63.54 | 167,062 | +0.45(+0.71%) |
Sep 21, 2017 | 63.50 | 63.83 | 63.07 | 63.09 | 144,926 | -0.46(-0.72%) |
Sep 20, 2017 | 63.53 | 63.97 | 62.84 | 63.55 | 240,681 | -0.12(-0.19%) |
Sep 19, 2017 | 63.06 | 63.95 | 62.97 | 63.67 | 267,955 | +0.83(+1.32%) |
Sep 18, 2017 | 63.91 | 63.95 | 62.54 | 62.84 | 224,479 | -0.96(-1.50%) |
Sep 15, 2017 | 62.41 | 63.88 | 62.05 | 63.80 | 375,664 | +1.34(+2.15%) |
Sep 14, 2017 | 64.51 | 64.51 | 62.12 | 62.46 | 370,230 | -2.18(-3.37%) |
Sep 13, 2017 | 63.52 | 64.87 | 63.23 | 64.64 | 541,035 | +1.14(+1.80%) |
Sep 12, 2017 | 64.34 | 64.50 | 63.23 | 63.50 | 307,044 | -0.70(-1.09%) |
Sep 11, 2017 | 64.87 | 65.07 | 63.97 | 64.20 | 226,449 | -0.42(-0.65%) |
Sep 08, 2017 | 64.58 | 65.03 | 63.66 | 64.62 | 285,529 | -0.13(-0.20%) |
Sep 07, 2017 | 64.56 | 64.80 | 63.77 | 64.75 | 300,173 | +0.32(+0.50%) |
Sep 06, 2017 | 63.61 | 64.66 | 63.40 | 64.43 | 454,449 | +0.99(+1.56%) |
Sep 05, 2017 | 65.50 | 65.85 | 63.20 | 63.44 | 404,251 | -2.14(-3.26%) |
Sep 01, 2017 | 64.15 | 65.40 | 64.10 | 65.58 | 421,842 | +1.68(+2.63%) |
Aug 31, 2017 | 62.84 | 64.09 | 62.62 | 63.90 | 437,988 | +1.10(+1.75%) |
Aug 30, 2017 | 62.39 | 62.92 | 61.76 | 62.80 | 290,946 | +0.38(+0.61%) |
Aug 29, 2017 | 63.27 | 63.52 | 61.61 | 62.42 | 397,006 | -1.61(-2.51%) |
Aug 28, 2017 | 63.56 | 64.19 | 62.94 | 64.03 | 549,037 | +0.51(+0.80%) |
Aug 25, 2017 | 62.63 | 63.64 | 62.62 | 63.52 | 369,597 | +0.99(+1.58%) |
Aug 24, 2017 | 62.22 | 63.07 | 61.70 | 62.53 | 203,762 | +0.93(+1.51%) |
Aug 23, 2017 | 61.67 | 62.28 | 61.37 | 61.60 | 246,914 | -0.30(-0.48%) |
Aug 22, 2017 | 62.83 | 62.83 | 61.40 | 61.90 | 324,322 | -0.41(-0.66%) |
Aug 21, 2017 | 63.52 | 63.52 | 62.16 | 62.31 | 334,338 | -1.25(-1.97%) |
Aug 18, 2017 | 62.85 | 63.89 | 62.76 | 63.56 | 455,318 | +0.05(+0.08%) |
Aug 17, 2017 | 64.33 | 64.57 | 63.37 | 63.51 | 428,654 | -1.29(-1.99%) |
Aug 16, 2017 | 64.89 | 65.52 | 64.16 | 64.80 | 454,904 | +0.44(+0.68%) |
Aug 15, 2017 | 64.47 | 64.96 | 63.23 | 64.36 | 411,450 | -0.56(-0.86%) |
Aug 14, 2017 | 65.21 | 65.48 | 63.93 | 64.92 | 354,262 | +0.31(+0.48%) |
Aug 11, 2017 | 63.53 | 65.52 | 63.53 | 64.61 | 464,290 | +0.76(+1.19%) |
Aug 10, 2017 | 64.10 | 64.32 | 63.48 | 63.85 | 347,534 | -0.58(-0.90%) |
Aug 09, 2017 | 65.00 | 65.08 | 63.98 | 64.43 | 388,791 | -1.32(-2.01%) |
Aug 08, 2017 | 65.75 | 66.57 | 65.04 | 65.75 | 415,672 | +1.02(+1.58%) |
Aug 07, 2017 | 64.21 | 65.08 | 64.11 | 64.73 | 406,048 | +0.63(+0.98%) |
Aug 04, 2017 | 64.65 | 64.97 | 63.99 | 64.10 | 254,157 | -0.32(-0.50%) |
Aug 03, 2017 | 63.85 | 65.15 | 63.85 | 64.42 | 261,373 | +0.53(+0.83%) |
Aug 02, 2017 | 65.63 | 65.93 | 63.82 | 63.89 | 317,200 | -1.86(-2.83%) |
Aug 01, 2017 | 65.07 | 65.90 | 63.70 | 65.75 | 642,934 | +0.89(+1.37%) |
Jul 31, 2017 | 65.49 | 65.79 | 64.15 | 64.86 | 776,643 | -0.58(-0.89%) |
Jul 28, 2017 | 63.90 | 66.22 | 63.37 | 65.44 | 851,493 | +1.03(+1.60%) |
Jul 27, 2017 | 63.91 | 64.67 | 63.26 | 64.41 | 822,681 | +0.66(+1.04%) |
Jul 26, 2017 | 65.48 | 65.55 | 63.74 | 63.75 | 447,851 | -1.74(-2.66%) |
Jul 25, 2017 | 63.22 | 65.84 | 62.75 | 65.49 | 645,374 | +2.57(+4.08%) |
Jul 24, 2017 | 65.62 | 65.78 | 62.76 | 62.92 | 886,512 | -3.35(-5.06%) |
Jul 21, 2017 | 66.97 | 66.97 | 65.48 | 66.27 | 340,989 | +0.43(+0.65%) |
Jul 20, 2017 | 66.19 | 66.19 | 65.25 | 65.84 | 487,691 | -0.24(-0.36%) |
Jul 19, 2017 | 66.49 | 66.71 | 66.01 | 66.08 | 401,172 | +0.05(+0.08%) |
Jul 18, 2017 | 65.84 | 66.17 | 64.87 | 66.03 | 345,858 | +0.21(+0.32%) |
Jul 17, 2017 | 65.20 | 66.48 | 64.82 | 65.82 | 336,135 | +0.80(+1.23%) |
Jul 14, 2017 | 65.43 | 65.70 | 64.96 | 65.02 | 275,890 | -0.30(-0.46%) |
Jul 13, 2017 | 65.75 | 66.39 | 65.23 | 65.32 | 353,641 | -0.17(-0.26%) |
Jul 12, 2017 | 66.92 | 67.05 | 64.89 | 65.49 | 607,227 | -0.90(-1.36%) |
Jul 11, 2017 | 67.22 | 67.53 | 66.20 | 66.39 | 415,292 | -0.74(-1.10%) |
Jul 10, 2017 | 66.83 | 67.40 | 66.17 | 67.13 | 269,589 | +0.16(+0.24%) |
Jul 07, 2017 | 66.73 | 67.39 | 66.37 | 66.97 | 338,948 | +0.55(+0.83%) |
Jul 06, 2017 | 67.36 | 67.73 | 66.25 | 66.42 | 578,268 | -1.24(-1.83%) |
Jul 05, 2017 | 69.29 | 69.33 | 67.65 | 67.66 | 284,902 | -1.77(-2.55%) |
Jul 03, 2017 | 68.45 | 69.86 | 68.22 | 69.43 | 168,444 | +1.17(+1.71%) |
Jun 30, 2017 | 68.26 | 69.26 | 68.09 | 68.26 | 384,146 | +0.36(+0.53%) |
Jun 29, 2017 | 67.89 | 68.80 | 67.32 | 67.90 | 440,093 | +0.12(+0.18%) |
Jun 28, 2017 | 67.00 | 68.47 | 66.76 | 67.78 | 394,331 | +0.06(+0.09%) |
Jun 27, 2017 | 67.00 | 68.22 | 66.88 | 67.72 | 594,353 | +0.78(+1.17%) |
Jun 26, 2017 | 67.35 | 67.44 | 66.64 | 66.94 | 530,852 | -0.44(-0.65%) |
Jun 23, 2017 | 67.01 | 67.53 | 66.46 | 67.38 | 520,858 | +0.35(+0.52%) |
Jun 22, 2017 | 66.57 | 67.78 | 65.95 | 67.03 | 387,712 | +0.64(+0.96%) |
Jun 21, 2017 | 66.43 | 67.06 | 66.21 | 66.39 | 360,176 | +0.01(+0.02%) |
Jun 20, 2017 | 68.14 | 68.14 | 66.06 | 66.38 | 355,730 | -1.71(-2.51%) |
Jun 19, 2017 | 69.08 | 69.10 | 67.84 | 68.09 | 432,802 | -0.59(-0.86%) |
Jun 16, 2017 | 68.22 | 68.98 | 68.10 | 68.68 | 498,916 | -0.08(-0.12%) |
Jun 15, 2017 | 68.62 | 69.33 | 68.47 | 68.76 | 393,636 | -0.31(-0.45%) |
Jun 14, 2017 | 69.65 | 69.65 | 68.64 | 69.07 | 762,807 | -0.22(-0.32%) |
Jun 13, 2017 | 70.32 | 70.37 | 69.13 | 69.29 | 597,065 | -0.64(-0.92%) |
Jun 12, 2017 | 70.09 | 70.58 | 69.48 | 69.93 | 677,117 | -0.11(-0.16%) |
Jun 09, 2017 | 69.37 | 70.88 | 69.27 | 70.04 | 746,510 | +0.78(+1.13%) |
Jun 08, 2017 | 69.74 | 70.43 | 68.84 | 69.26 | 567,688 | -1.24(-1.76%) |
Jun 07, 2017 | 70.54 | 71.12 | 69.85 | 70.50 | 625,418 | +0.16(+0.23%) |
Jun 06, 2017 | 71.65 | 72.72 | 70.27 | 70.34 | 870,529 | -1.58(-2.20%) |
Jun 05, 2017 | 70.90 | 72.17 | 70.74 | 71.92 | 698,781 | +0.82(+1.15%) |
Jun 02, 2017 | 71.20 | 71.75 | 69.84 | 71.10 | 711,414 | +0.11(+0.15%) |
Jun 01, 2017 | 69.61 | 71.02 | 68.93 | 70.99 | 913,657 | +1.63(+2.35%) |
May 31, 2017 | 67.99 | 70.17 | 67.60 | 69.36 | 1,216,879 | +1.45(+2.14%) |
May 30, 2017 | 67.60 | 68.91 | 67.23 | 67.91 | 1,346,729 | +0.70(+1.04%) |
May 26, 2017 | 65.40 | 68.26 | 63.68 | 67.21 | 6,835,495 | +10.64(+18.81%) |
May 25, 2017 | 58.75 | 58.75 | 56.48 | 56.57 | 1,386,104 | -1.51(-2.60%) |
May 24, 2017 | 58.34 | 58.68 | 57.58 | 58.08 | 601,219 | -0.18(-0.31%) |
May 23, 2017 | 59.77 | 59.95 | 57.77 | 58.26 | 474,478 | -1.06(-1.79%) |
May 22, 2017 | 58.93 | 60.23 | 58.74 | 59.32 | 593,437 | +0.31(+0.53%) |
May 19, 2017 | 58.18 | 59.63 | 57.58 | 59.01 | 540,283 | +0.67(+1.15%) |
May 18, 2017 | 58.42 | 58.78 | 57.91 | 58.34 | 327,624 | +0.11(+0.19%) |
May 17, 2017 | 58.86 | 58.80 | 57.43 | 58.23 | 591,701 | -0.63(-1.07%) |
May 16, 2017 | 59.82 | 59.91 | 58.72 | 58.86 | 468,084 | -0.89(-1.49%) |
May 15, 2017 | 59.55 | 60.14 | 59.47 | 59.75 | 248,186 | +0.23(+0.39%) |
May 12, 2017 | 60.23 | 60.23 | 58.77 | 59.52 | 400,008 | -0.86(-1.42%) |
May 11, 2017 | 60.51 | 61.10 | 59.45 | 60.38 | 585,020 | -0.42(-0.69%) |
May 10, 2017 | 60.52 | 61.14 | 60.18 | 60.80 | 422,766 | -0.03(-0.05%) |
May 09, 2017 | 60.18 | 61.19 | 59.99 | 60.83 | 582,358 | +1.05(+1.76%) |
May 08, 2017 | 61.11 | 61.48 | 59.73 | 59.78 | 372,884 | -0.96(-1.58%) |
May 05, 2017 | 60.84 | 61.22 | 60.27 | 60.74 | 400,696 | +0.22(+0.36%) |
May 04, 2017 | 60.04 | 60.70 | 59.59 | 60.52 | 478,490 | +0.54(+0.90%) |
May 03, 2017 | 60.18 | 60.27 | 59.33 | 59.98 | 333,773 | -0.15(-0.25%) |
May 02, 2017 | 59.62 | 60.61 | 59.12 | 60.13 | 456,457 | +0.91(+1.54%) |