Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.18 | 91.63 | 90.54 | 90.99 | 1,475,872 | +2.88(+3.27%) |
May 30, 2018 | 89.13 | 89.13 | 87.94 | 88.11 | 810,780 | +0.04(+0.05%) |
May 29, 2018 | 88.61 | 89.06 | 87.55 | 88.07 | 783,803 | -2.54(-2.80%) |
May 25, 2018 | 90.61 | 90.61 | 90.61 | 0 | +0.02(+0.03%) | |
May 24, 2018 | 90.14 | 90.69 | 89.13 | 90.59 | 453,341 | +0.12(+0.13%) |
May 23, 2018 | 90.33 | 90.63 | 89.64 | 90.47 | 469,910 | -0.89(-0.97%) |
May 22, 2018 | 92.80 | 92.99 | 91.23 | 91.36 | 627,668 | -1.03(-1.11%) |
May 21, 2018 | 92.48 | 92.84 | 92.11 | 92.38 | 534,611 | +1.02(+1.12%) |
May 18, 2018 | 90.69 | 91.48 | 90.08 | 91.36 | 774,998 | +1.63(+1.82%) |
May 17, 2018 | 89.69 | 90.15 | 89.34 | 89.73 | 337,546 | +0.75(+0.84%) |
May 16, 2018 | 88.57 | 89.55 | 88.57 | 88.98 | 508,392 | -0.16(-0.18%) |
May 15, 2018 | 88.69 | 89.22 | 88.05 | 89.14 | 1,050,949 | +1.34(+1.52%) |
May 14, 2018 | 87.92 | 88.36 | 87.66 | 87.81 | 336,498 | +0.64(+0.74%) |
May 11, 2018 | 87.38 | 88.07 | 86.99 | 87.16 | 415,916 | +0.40(+0.47%) |
May 10, 2018 | 85.82 | 86.82 | 85.82 | 86.76 | 281,101 | +1.29(+1.51%) |
May 09, 2018 | 85.74 | 85.95 | 84.94 | 85.47 | 442,149 | +0.13(+0.15%) |
May 08, 2018 | 85.39 | 85.99 | 85.26 | 85.34 | 596,082 | -0.22(-0.26%) |
May 07, 2018 | 85.01 | 86.03 | 84.82 | 85.56 | 810,258 | +0.10(+0.12%) |
May 04, 2018 | 84.44 | 85.53 | 84.27 | 85.46 | 579,388 | +0.59(+0.69%) |
May 03, 2018 | 84.54 | 85.16 | 83.60 | 84.87 | 1,051,367 | +0.54(+0.64%) |
May 02, 2018 | 85.05 | 85.22 | 84.09 | 84.33 | 1,436,509 | +1.61(+1.95%) |
May 01, 2018 | 81.76 | 82.73 | 80.97 | 82.72 | 1,921,085 | +0.62(+0.76%) |
Apr 30, 2018 | 84.10 | 85.06 | 81.89 | 82.09 | 1,239,625 | -1.60(-1.92%) |
Apr 27, 2018 | 87.43 | 88.03 | 83.25 | 83.70 | 3,136,823 | -6.08(-6.77%) |
Apr 26, 2018 | 89.69 | 90.02 | 88.88 | 89.77 | 862,148 | +0.39(+0.44%) |
Apr 25, 2018 | 89.58 | 89.76 | 88.72 | 89.38 | 1,205,707 | -1.72(-1.89%) |
Apr 24, 2018 | 91.91 | 92.02 | 90.12 | 91.10 | 669,548 | -0.99(-1.07%) |
Apr 23, 2018 | 91.68 | 92.61 | 91.65 | 92.09 | 411,800 | +0.09(+0.09%) |
Apr 20, 2018 | 91.86 | 92.46 | 91.62 | 92.00 | 605,924 | -0.71(-0.77%) |
Apr 19, 2018 | 92.82 | 93.63 | 92.04 | 92.71 | 640,884 | -0.86(-0.92%) |
Apr 18, 2018 | 94.02 | 94.21 | 93.50 | 93.57 | 443,684 | -0.27(-0.29%) |
Apr 17, 2018 | 92.94 | 94.01 | 92.66 | 93.84 | 592,226 | +1.26(+1.36%) |
Apr 16, 2018 | 92.41 | 92.89 | 92.13 | 92.58 | 698,654 | +1.32(+1.45%) |
Apr 13, 2018 | 92.28 | 92.34 | 91.00 | 91.26 | 658,359 | -0.42(-0.46%) |
Apr 12, 2018 | 91.66 | 92.12 | 91.36 | 91.68 | 440,921 | +0.10(+0.11%) |
Apr 11, 2018 | 90.78 | 92.22 | 90.57 | 91.59 | 561,749 | -0.50(-0.55%) |
Apr 10, 2018 | 91.75 | 92.46 | 91.39 | 92.09 | 670,433 | +2.25(+2.51%) |
Apr 09, 2018 | 89.50 | 91.38 | 89.16 | 89.83 | 808,429 | +0.04(+0.04%) |
Apr 06, 2018 | 90.62 | 91.45 | 88.84 | 89.80 | 921,539 | -0.87(-0.96%) |
Apr 05, 2018 | 89.79 | 91.37 | 89.01 | 90.67 | 1,680,202 | -1.44(-1.56%) |
Apr 04, 2018 | 89.31 | 92.18 | 89.27 | 92.11 | 1,115,470 | +1.48(+1.63%) |
Apr 03, 2018 | 88.30 | 91.06 | 88.21 | 90.63 | 1,462,958 | +3.14(+3.58%) |
Apr 02, 2018 | 89.00 | 89.27 | 86.85 | 87.50 | 2,048,718 | -1.88(-2.10%) |
Mar 29, 2018 | 89.38 | 89.38 | 89.38 | 0 | +2.34(+2.69%) | |
Mar 28, 2018 | 88.52 | 89.00 | 87.02 | 87.04 | 1,315,027 | -3.34(-3.70%) |
Mar 27, 2018 | 91.35 | 91.95 | 89.88 | 90.38 | 916,850 | -0.91(-1.00%) |
Mar 26, 2018 | 90.26 | 91.62 | 89.85 | 91.29 | 580,676 | +2.54(+2.86%) |
Mar 23, 2018 | 90.49 | 90.99 | 88.71 | 88.76 | 979,378 | -1.56(-1.72%) |
Mar 22, 2018 | 90.65 | 91.89 | 90.06 | 90.31 | 986,206 | -1.62(-1.77%) |
Mar 21, 2018 | 90.70 | 92.81 | 90.48 | 91.94 | 604,415 | +0.97(+1.07%) |
Mar 20, 2018 | 90.47 | 91.29 | 90.21 | 90.96 | 367,836 | +0.23(+0.25%) |
Mar 19, 2018 | 91.21 | 91.41 | 90.29 | 90.74 | 678,626 | -1.18(-1.29%) |
Mar 16, 2018 | 91.66 | 92.16 | 91.19 | 91.92 | 824,089 | +0.23(+0.25%) |
Mar 15, 2018 | 92.01 | 92.14 | 91.52 | 91.68 | 548,761 | -0.42(-0.46%) |
Mar 14, 2018 | 93.14 | 93.39 | 91.87 | 92.11 | 822,903 | +0.07(+0.08%) |
Mar 13, 2018 | 92.36 | 92.79 | 91.67 | 92.03 | 659,317 | +0.24(+0.26%) |
Mar 12, 2018 | 92.11 | 92.73 | 91.45 | 91.79 | 740,176 | -0.78(-0.85%) |
Mar 09, 2018 | 92.06 | 92.63 | 91.64 | 92.58 | 680,739 | +0.72(+0.79%) |
Mar 08, 2018 | 92.47 | 92.66 | 91.39 | 91.86 | 1,145,032 | -0.75(-0.81%) |
Mar 07, 2018 | 93.03 | 91.59 | 92.60 | 769,831 | +0.09(+0.09%) | |
Mar 06, 2018 | 91.99 | 92.76 | 91.72 | 92.52 | 1,430,867 | +1.30(+1.43%) |
Mar 05, 2018 | 89.70 | 91.35 | 89.66 | 91.21 | 1,198,648 | +1.66(+1.85%) |
Mar 02, 2018 | 87.77 | 90.09 | 87.36 | 89.55 | 1,711,792 | +1.72(+1.96%) |
Mar 01, 2018 | 87.49 | 90.73 | 85.88 | 87.83 | 2,049,578 | -0.01(-0.01%) |
Feb 28, 2018 | 87.64 | 89.43 | 87.50 | 87.84 | 1,512,457 | -1.83(-2.04%) |
Feb 27, 2018 | 90.36 | 91.19 | 89.64 | 89.68 | 1,497,347 | -1.49(-1.63%) |
Feb 26, 2018 | 90.23 | 91.23 | 89.79 | 91.16 | 494,976 | +1.24(+1.38%) |
Feb 23, 2018 | 89.49 | 90.09 | 89.23 | 89.92 | 769,921 | +0.44(+0.49%) |
Feb 22, 2018 | 89.68 | 89.48 | 912,385 | +0.96(+1.09%) | ||
Feb 21, 2018 | 88.68 | 90.17 | 88.31 | 88.52 | 1,083,185 | +0.22(+0.25%) |
Feb 20, 2018 | 87.37 | 89.20 | 87.03 | 88.30 | 1,209,599 | -0.63(-0.71%) |
Feb 16, 2018 | 88.93 | 88.93 | 88.93 | 0 | -0.39(-0.44%) | |
Feb 15, 2018 | 88.96 | 89.61 | 88.03 | 89.32 | 740,872 | +0.79(+0.90%) |
Feb 14, 2018 | 85.46 | 89.04 | 85.46 | 88.52 | 833,071 | +1.96(+2.27%) |
Feb 13, 2018 | 86.07 | 87.02 | 85.83 | 86.56 | 928,202 | +0.12(+0.13%) |
Feb 12, 2018 | 85.71 | 87.30 | 85.71 | 86.44 | 733,317 | +0.74(+0.86%) |
Feb 09, 2018 | 84.37 | 86.26 | 83.32 | 85.71 | 1,735,977 | +1.70(+2.02%) |
Feb 08, 2018 | 87.35 | 87.40 | 83.97 | 84.01 | 1,641,730 | -3.53(-4.03%) |
Feb 07, 2018 | 86.71 | 89.01 | 86.31 | 87.54 | 1,877,990 | -0.40(-0.46%) |
Feb 06, 2018 | 84.80 | 88.71 | 84.71 | 87.94 | 1,639,156 | +1.53(+1.77%) |
Feb 05, 2018 | 87.94 | 88.52 | 85.45 | 86.41 | 986,440 | -1.79(-2.03%) |
Feb 02, 2018 | 89.07 | 89.31 | 88.33 | 88.19 | 1,222,746 | -2.47(-2.72%) |
Feb 01, 2018 | 91.74 | 91.83 | 90.46 | 90.66 | 1,411,606 | -2.16(-2.33%) |
Jan 31, 2018 | 92.01 | 93.05 | 91.46 | 92.83 | 2,007,790 | +1.66(+1.83%) |
Jan 30, 2018 | 88.24 | 91.60 | 87.79 | 91.16 | 4,354,672 | +6.81(+8.07%) |
Jan 29, 2018 | 82.86 | 84.46 | 82.76 | 84.36 | 1,452,262 | +0.50(+0.60%) |
Jan 26, 2018 | 83.53 | 84.07 | 83.53 | 83.86 | 857,717 | +0.46(+0.56%) |
Jan 25, 2018 | 84.31 | 84.35 | 83.10 | 83.39 | 1,158,315 | -1.01(-1.19%) |
Jan 24, 2018 | 83.92 | 84.64 | 83.74 | 84.40 | 511,376 | +0.85(+1.01%) |
Jan 23, 2018 | 83.67 | 83.78 | 83.33 | 83.55 | 692,275 | -0.09(-0.11%) |
Jan 22, 2018 | 83.13 | 83.66 | 82.67 | 83.64 | 732,825 | +0.43(+0.52%) |
Jan 19, 2018 | 83.13 | 83.54 | 82.91 | 83.21 | 588,084 | +0.46(+0.56%) |
Jan 18, 2018 | 83.62 | 83.62 | 82.48 | 82.75 | 831,979 | -0.72(-0.86%) |
Jan 17, 2018 | 82.95 | 83.77 | 82.61 | 83.47 | 734,000 | +0.59(+0.71%) |
Jan 16, 2018 | 82.82 | 83.64 | 82.39 | 82.88 | 850,729 | -0.24(-0.29%) |
Jan 12, 2018 | 83.12 | 83.12 | 83.12 | 0 | +0.77(+0.94%) | |
Jan 11, 2018 | 80.94 | 82.42 | 80.92 | 82.35 | 418,903 | +2.03(+2.53%) |
Jan 10, 2018 | 80.90 | 81.22 | 79.94 | 80.31 | 938,488 | -0.61(-0.75%) |
Jan 09, 2018 | 80.77 | 81.34 | 80.49 | 80.92 | 417,332 | +0.10(+0.13%) |
Jan 08, 2018 | 80.53 | 81.03 | 80.24 | 80.82 | 887,061 | -0.55(-0.67%) |
Jan 05, 2018 | 80.46 | 81.63 | 80.46 | 81.37 | 867,852 | +1.61(+2.02%) |
Jan 04, 2018 | 78.99 | 79.88 | 78.94 | 79.76 | 924,079 | +1.09(+1.38%) |
Jan 03, 2018 | 78.02 | 78.80 | 78.01 | 78.67 | 444,523 | +0.70(+0.89%) |
Jan 02, 2018 | 77.77 | 78.06 | 77.48 | 77.98 | 589,254 | +0.48(+0.61%) |
Dec 29, 2017 | 77.50 | 77.50 | 77.50 | 0 | -1.37(-1.73%) | |
Dec 28, 2017 | 78.54 | 79.00 | 78.19 | 78.87 | 565,836 | +0.48(+0.61%) |
Dec 27, 2017 | 78.01 | 78.55 | 77.86 | 78.39 | 376,995 | +0.66(+0.86%) |
Dec 26, 2017 | 78.00 | 78.29 | 77.44 | 77.73 | 198,189 | -0.16(-0.21%) |
Dec 22, 2017 | 77.95 | 78.03 | 77.61 | 77.89 | 489,795 | -0.29(-0.37%) |
Dec 21, 2017 | 78.33 | 78.55 | 78.13 | 78.18 | 382,251 | +0.54(+0.70%) |
Dec 20, 2017 | 77.47 | 77.97 | 77.19 | 77.64 | 655,081 | +0.09(+0.12%) |
Dec 19, 2017 | 78.50 | 78.67 | 77.45 | 77.55 | 923,167 | -1.26(-1.60%) |
Dec 18, 2017 | 78.36 | 79.00 | 78.32 | 78.81 | 846,084 | +1.95(+2.53%) |
Dec 15, 2017 | 76.44 | 77.22 | 76.44 | 76.86 | 909,861 | +0.29(+0.38%) |
Dec 14, 2017 | 76.82 | 77.17 | 76.47 | 76.57 | 990,522 | +0.08(+0.10%) |
Dec 13, 2017 | 78.56 | 78.62 | 76.41 | 76.49 | 1,072,579 | -1.88(-2.40%) |
Dec 12, 2017 | 78.42 | 78.58 | 78.06 | 78.37 | 892,072 | +0.46(+0.59%) |
Dec 11, 2017 | 78.20 | 78.43 | 77.72 | 77.91 | 1,035,270 | -0.55(-0.70%) |
Dec 08, 2017 | 78.64 | 78.86 | 78.01 | 78.46 | 411,282 | +0.15(+0.19%) |
Dec 07, 2017 | 77.66 | 78.41 | 77.60 | 78.31 | 1,093,461 | +0.91(+1.18%) |
Dec 06, 2017 | 78.16 | 78.43 | 76.84 | 77.40 | 1,501,385 | -0.89(-1.14%) |
Dec 05, 2017 | 78.36 | 78.64 | 78.06 | 78.29 | 668,972 | +0.62(+0.80%) |
Dec 04, 2017 | 78.95 | 78.97 | 77.64 | 77.67 | 657,111 | -1.38(-1.74%) |
Dec 01, 2017 | 78.47 | 79.19 | 77.74 | 79.05 | 1,056,294 | +1.03(+1.32%) |
Nov 30, 2017 | 78.06 | 78.21 | 77.55 | 78.02 | 627,382 | +0.67(+0.87%) |
Nov 29, 2017 | 77.71 | 77.91 | 77.02 | 77.34 | 380,797 | -0.15(-0.19%) |
Nov 28, 2017 | 77.11 | 77.55 | 76.87 | 77.49 | 481,140 | +1.29(+1.70%) |
Nov 27, 2017 | 76.44 | 76.79 | 76.17 | 76.20 | 426,574 | +0.44(+0.58%) |
Nov 24, 2017 | 75.82 | 75.88 | 75.51 | 75.76 | 219,026 | +0.16(+0.22%) |
Nov 22, 2017 | 75.44 | 75.71 | 75.24 | 75.59 | 335,435 | +0.10(+0.14%) |
Nov 21, 2017 | 75.20 | 75.63 | 75.09 | 75.49 | 471,770 | +0.81(+1.09%) |
Nov 20, 2017 | 74.78 | 75.04 | 74.58 | 74.68 | 591,063 | +1.13(+1.53%) |
Nov 17, 2017 | 73.08 | 74.07 | 72.89 | 73.55 | 962,859 | -0.04(-0.06%) |
Nov 16, 2017 | 73.00 | 73.59 | 72.71 | 73.59 | 565,650 | +0.76(+1.05%) |
Nov 15, 2017 | 73.78 | 73.83 | 72.38 | 72.83 | 1,097,603 | -1.78(-2.38%) |
Nov 14, 2017 | 74.42 | 74.82 | 74.18 | 74.61 | 382,927 | -0.19(-0.26%) |
Nov 13, 2017 | 73.96 | 74.84 | 73.66 | 74.80 | 416,888 | -0.12(-0.15%) |
Nov 10, 2017 | 74.67 | 75.07 | 74.66 | 74.92 | 634,775 | +0.02(+0.03%) |
Nov 09, 2017 | 75.08 | 75.40 | 74.32 | 74.89 | 597,456 | -1.01(-1.34%) |
Nov 08, 2017 | 75.78 | 76.06 | 75.03 | 75.91 | 417,876 | -0.24(-0.31%) |
Nov 07, 2017 | 76.25 | 76.46 | 75.82 | 76.14 | 452,920 | +0.15(+0.20%) |
Nov 06, 2017 | 76.12 | 76.44 | 75.84 | 75.99 | 531,588 | -0.28(-0.37%) |
Nov 03, 2017 | 76.91 | 77.07 | 76.08 | 76.27 | 396,110 | -0.64(-0.84%) |
Nov 02, 2017 | 76.36 | 77.08 | 75.87 | 76.91 | 837,402 | +0.83(+1.09%) |
Nov 01, 2017 | 76.86 | 76.99 | 75.98 | 76.08 | 430,005 | +0.30(+0.40%) |
Oct 31, 2017 | 75.40 | 76.24 | 75.24 | 75.78 | 588,138 | +1.12(+1.50%) |
Oct 30, 2017 | 75.16 | 75.26 | 74.48 | 74.66 | 600,390 | -0.69(-0.92%) |
Oct 27, 2017 | 76.25 | 76.28 | 75.15 | 75.35 | 1,463,275 | +0.42(+0.57%) |
Oct 26, 2017 | 72.60 | 75.44 | 71.73 | 74.92 | 1,951,570 | +0.64(+0.87%) |
Oct 25, 2017 | 74.27 | 74.54 | 73.72 | 74.28 | 1,216,836 | -0.93(-1.23%) |
Oct 24, 2017 | 74.57 | 75.49 | 74.45 | 75.21 | 832,491 | +0.64(+0.85%) |
Oct 23, 2017 | 74.49 | 74.89 | 74.11 | 74.57 | 2,247,992 | -0.06(-0.08%) |
Oct 20, 2017 | 74.82 | 75.26 | 74.36 | 74.63 | 1,101,020 | -0.93(-1.23%) |
Oct 19, 2017 | 74.69 | 75.67 | 74.23 | 75.56 | 1,027,303 | -0.51(-0.67%) |
Oct 18, 2017 | 76.59 | 76.85 | 75.78 | 76.07 | 624,318 | -0.29(-0.37%) |
Oct 17, 2017 | 76.12 | 76.42 | 75.71 | 76.35 | 676,187 | -0.60(-0.78%) |
Oct 16, 2017 | 76.28 | 76.99 | 76.01 | 76.96 | 675,116 | +0.50(+0.66%) |
Oct 13, 2017 | 76.74 | 77.03 | 76.20 | 76.45 | 443,615 | -0.19(-0.25%) |
Oct 12, 2017 | 76.32 | 77.06 | 76.25 | 76.64 | 667,093 | -0.46(-0.59%) |
Oct 11, 2017 | 77.14 | 77.19 | 76.60 | 77.09 | 286,633 | -0.21(-0.27%) |
Oct 10, 2017 | 77.30 | 77.50 | 77.05 | 77.30 | 514,857 | +0.17(+0.22%) |
Oct 09, 2017 | 77.38 | 77.53 | 76.94 | 77.13 | 403,459 | +0.27(+0.36%) |
Oct 06, 2017 | 76.47 | 76.88 | 76.41 | 76.86 | 507,235 | +0.35(+0.45%) |
Oct 05, 2017 | 76.21 | 76.63 | 76.17 | 76.51 | 696,816 | +0.06(+0.08%) |
Oct 04, 2017 | 75.66 | 76.86 | 75.66 | 76.45 | 702,008 | +1.20(+1.60%) |
Oct 03, 2017 | 75.58 | 75.80 | 74.91 | 75.25 | 886,318 | +0.17(+0.23%) |
Oct 02, 2017 | 74.48 | 75.40 | 74.19 | 75.08 | 1,143,918 | +0.07(+0.09%) |
Sep 29, 2017 | 74.77 | 75.24 | 74.42 | 75.01 | 799,240 | +0.10(+0.14%) |
Sep 28, 2017 | 75.06 | 75.33 | 74.70 | 74.91 | 502,755 | -0.20(-0.27%) |
Sep 27, 2017 | 75.74 | 75.74 | 74.65 | 75.11 | 1,000,661 | -0.63(-0.83%) |
Sep 26, 2017 | 75.50 | 76.18 | 75.36 | 75.74 | 1,034,139 | +0.15(+0.19%) |
Sep 25, 2017 | 75.75 | 76.21 | 75.23 | 75.60 | 895,265 | -0.39(-0.52%) |
Sep 22, 2017 | 75.09 | 76.21 | 75.01 | 75.99 | 943,634 | +0.47(+0.63%) |
Sep 21, 2017 | 74.56 | 75.57 | 74.50 | 75.52 | 877,458 | +1.12(+1.50%) |
Sep 20, 2017 | 73.68 | 74.62 | 73.56 | 74.40 | 817,862 | +0.63(+0.86%) |
Sep 19, 2017 | 73.54 | 73.84 | 73.06 | 73.77 | 1,407,726 | -0.40(-0.54%) |
Sep 18, 2017 | 75.64 | 75.74 | 73.82 | 74.17 | 1,844,943 | -1.97(-2.58%) |
Sep 15, 2017 | 76.56 | 77.16 | 75.83 | 76.14 | 2,322,141 | -1.03(-1.34%) |
Sep 14, 2017 | 77.51 | 75.73 | 77.17 | 6,206,979 | +8.44(+12.27%) | |
Sep 13, 2017 | 68.02 | 69.06 | 67.85 | 68.73 | 713,704 | +0.01(+0.01%) |
Sep 12, 2017 | 67.70 | 68.78 | 67.61 | 68.73 | 1,466,294 | +1.88(+2.81%) |
Sep 11, 2017 | 67.09 | 67.24 | 66.77 | 66.85 | 623,083 | +0.09(+0.13%) |
Sep 08, 2017 | 65.98 | 66.97 | 65.98 | 66.77 | 509,896 | +0.69(+1.04%) |
Sep 07, 2017 | 66.50 | 66.50 | 65.72 | 66.08 | 373,393 | +0.02(+0.03%) |
Sep 06, 2017 | 66.02 | 66.10 | 65.44 | 66.06 | 634,448 | -0.30(-0.46%) |
Sep 05, 2017 | 66.92 | 66.99 | 66.03 | 66.36 | 553,864 | +0.05(+0.07%) |
Sep 01, 2017 | 66.16 | 66.64 | 66.16 | 66.32 | 508,486 | +0.39(+0.60%) |
Aug 31, 2017 | 65.13 | 66.07 | 65.12 | 65.92 | 665,047 | +0.49(+0.74%) |
Aug 30, 2017 | 65.59 | 64.89 | 65.44 | 349,223 | +0.75(+1.16%) | |
Aug 29, 2017 | 63.78 | 64.87 | 63.78 | 64.68 | 348,028 | +0.39(+0.61%) |
Aug 28, 2017 | 64.36 | 64.73 | 64.21 | 64.29 | 349,356 | -0.06(-0.09%) |
Aug 25, 2017 | 63.91 | 64.55 | 63.83 | 64.35 | 660,360 | +0.17(+0.26%) |
Aug 24, 2017 | 63.75 | 64.64 | 63.70 | 64.18 | 529,660 | -0.08(-0.12%) |
Aug 23, 2017 | 63.97 | 64.45 | 63.96 | 64.26 | 258,588 | +0.13(+0.21%) |
Aug 22, 2017 | 63.46 | 64.24 | 63.46 | 64.13 | 541,949 | +0.13(+0.21%) |
Aug 21, 2017 | 63.82 | 64.11 | 63.59 | 63.99 | 199,030 | +0.34(+0.53%) |
Aug 18, 2017 | 63.93 | 64.07 | 63.46 | 63.65 | 500,637 | -0.60(-0.94%) |
Aug 17, 2017 | 64.87 | 64.97 | 64.17 | 64.26 | 419,506 | -1.29(-1.96%) |
Aug 16, 2017 | 65.24 | 65.75 | 65.24 | 65.54 | 199,531 | +0.27(+0.41%) |
Aug 15, 2017 | 65.98 | 65.98 | 65.15 | 65.28 | 406,957 | -0.64(-0.97%) |
Aug 14, 2017 | 65.75 | 66.01 | 65.64 | 65.91 | 457,357 | +1.22(+1.89%) |
Aug 11, 2017 | 64.57 | 65.02 | 64.48 | 64.69 | 503,807 | +0.11(+0.18%) |
Aug 10, 2017 | 65.24 | 65.36 | 64.51 | 64.58 | 389,159 | -0.91(-1.39%) |
Aug 09, 2017 | 65.24 | 65.55 | 65.05 | 65.49 | 205,508 | -0.28(-0.42%) |
Aug 08, 2017 | 65.57 | 66.24 | 65.56 | 65.76 | 269,818 | +0.07(+0.11%) |
Aug 07, 2017 | 65.32 | 65.76 | 65.26 | 65.69 | 330,278 | -0.11(-0.17%) |
Aug 04, 2017 | 65.69 | 65.81 | 65.28 | 65.80 | 430,624 | +0.60(+0.92%) |
Aug 03, 2017 | 65.30 | 65.56 | 65.01 | 65.20 | 391,315 | -0.16(-0.25%) |
Aug 02, 2017 | 65.37 | 65.57 | 65.07 | 65.37 | 583,865 | +0.10(+0.15%) |
Aug 01, 2017 | 66.43 | 66.44 | 64.82 | 65.27 | 1,168,522 | -0.14(-0.21%) |
Jul 31, 2017 | 65.46 | 65.56 | 65.10 | 65.41 | 519,722 | -0.19(-0.29%) |
Jul 28, 2017 | 65.62 | 65.82 | 65.20 | 65.60 | 474,674 | -0.07(-0.10%) |
Jul 27, 2017 | 65.73 | 66.01 | 65.33 | 65.67 | 498,515 | -0.15(-0.23%) |
Jul 26, 2017 | 65.47 | 65.89 | 65.21 | 65.82 | 869,753 | -0.45(-0.68%) |
Jul 25, 2017 | 65.85 | 66.47 | 65.65 | 66.27 | 1,113,102 | +1.40(+2.16%) |
Jul 24, 2017 | 64.07 | 65.15 | 64.03 | 64.87 | 1,445,813 | +0.43(+0.67%) |
Jul 21, 2017 | 64.89 | 65.41 | 63.45 | 64.44 | 3,966,110 | -5.50(-7.86%) |
Jul 20, 2017 | 69.69 | 70.46 | 69.57 | 69.93 | 1,499,775 | -0.83(-1.17%) |
Jul 19, 2017 | 70.65 | 70.77 | 70.40 | 70.76 | 561,348 | +0.15(+0.21%) |
Jul 18, 2017 | 70.30 | 70.93 | 70.30 | 70.61 | 802,788 | +0.35(+0.50%) |
Jul 17, 2017 | 70.05 | 70.59 | 69.97 | 70.26 | 417,571 | -0.15(-0.21%) |
Jul 14, 2017 | 70.11 | 70.59 | 69.81 | 70.41 | 390,220 | +0.57(+0.82%) |
Jul 13, 2017 | 69.84 | 70.40 | 69.75 | 69.84 | 604,829 | -0.19(-0.28%) |
Jul 12, 2017 | 69.83 | 70.31 | 69.76 | 70.03 | 674,651 | +0.40(+0.57%) |
Jul 11, 2017 | 68.79 | 69.82 | 68.70 | 69.63 | 618,549 | +0.01(+0.02%) |
Jul 10, 2017 | 69.13 | 69.75 | 68.92 | 69.62 | 567,225 | +0.71(+1.02%) |
Jul 07, 2017 | 68.33 | 69.06 | 68.23 | 68.91 | 469,477 | +0.78(+1.14%) |
Jul 06, 2017 | 68.73 | 68.73 | 68.00 | 68.14 | 672,896 | -0.30(-0.43%) |
Jul 05, 2017 | 68.57 | 68.65 | 67.49 | 68.43 | 1,046,151 | +1.17(+1.74%) |
Jul 03, 2017 | 67.08 | 67.50 | 66.93 | 67.26 | 526,244 | +1.00(+1.51%) |
Jun 30, 2017 | 65.76 | 66.49 | 65.70 | 66.26 | 636,863 | +0.51(+0.77%) |
Jun 29, 2017 | 65.66 | 65.98 | 65.12 | 65.75 | 757,591 | -0.16(-0.25%) |
Jun 28, 2017 | 64.91 | 66.02 | 64.85 | 65.91 | 1,154,156 | +0.98(+1.51%) |
Jun 27, 2017 | 65.61 | 65.63 | 64.74 | 64.93 | 1,385,226 | -0.94(-1.43%) |
Jun 26, 2017 | 65.49 | 66.10 | 65.41 | 65.87 | 612,310 | +0.21(+0.32%) |
Jun 23, 2017 | 65.51 | 65.85 | 65.22 | 65.66 | 310,354 | +0.14(+0.22%) |
Jun 22, 2017 | 65.29 | 65.82 | 64.97 | 65.52 | 634,466 | -0.05(-0.07%) |
Jun 21, 2017 | 65.15 | 65.66 | 64.99 | 65.56 | 620,436 | +0.04(+0.06%) |
Jun 20, 2017 | 66.07 | 66.28 | 65.49 | 65.52 | 483,401 | -1.28(-1.92%) |
Jun 19, 2017 | 66.06 | 66.88 | 65.99 | 66.80 | 642,178 | +0.47(+0.71%) |
Jun 16, 2017 | 67.60 | 67.61 | 65.63 | 66.33 | 1,282,984 | -0.69(-1.04%) |
Jun 15, 2017 | 66.71 | 67.28 | 66.33 | 67.03 | 610,543 | -0.10(-0.14%) |
Jun 14, 2017 | 68.14 | 68.15 | 66.82 | 67.12 | 772,335 | -0.56(-0.82%) |
Jun 13, 2017 | 67.20 | 67.94 | 67.18 | 67.68 | 986,856 | +0.14(+0.21%) |
Jun 12, 2017 | 67.21 | 67.65 | 67.05 | 67.53 | 889,881 | -0.02(-0.03%) |
Jun 09, 2017 | 67.39 | 67.89 | 67.16 | 67.55 | 1,013,473 | -0.56(-0.82%) |
Jun 08, 2017 | 68.11 | 68.28 | 67.73 | 68.11 | 1,109,911 | -1.48(-2.13%) |
Jun 07, 2017 | 68.97 | 69.64 | 68.82 | 69.59 | 843,151 | +0.22(+0.31%) |
Jun 06, 2017 | 69.38 | 69.78 | 69.13 | 69.37 | 542,756 | -0.24(-0.35%) |
Jun 05, 2017 | 69.23 | 69.90 | 69.17 | 69.61 | 1,640,449 | +0.13(+0.18%) |
Jun 02, 2017 | 68.75 | 69.78 | 68.50 | 69.49 | 777,097 | +0.71(+1.04%) |