Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 70.21 | 77.18 | 69.32 | 74.19 | 3,195,212 | +10.34(+16.20%) |
May 30, 2018 | 64.22 | 64.45 | 63.28 | 63.84 | 1,002,636 | +0.05(+0.07%) |
May 29, 2018 | 64.36 | 64.41 | 63.61 | 63.80 | 402,332 | -1.03(-1.59%) |
May 25, 2018 | 64.83 | 64.83 | 64.83 | 0 | +1.40(+2.21%) | |
May 24, 2018 | 64.13 | 64.73 | 63.28 | 63.42 | 782,844 | -0.75(-1.17%) |
May 23, 2018 | 65.20 | 65.34 | 63.42 | 64.17 | 761,680 | -1.12(-1.72%) |
May 22, 2018 | 66.93 | 67.03 | 65.30 | 65.30 | 338,554 | -1.54(-2.31%) |
May 21, 2018 | 66.51 | 67.03 | 66.51 | 66.84 | 213,112 | +0.70(+1.06%) |
May 18, 2018 | 66.51 | 67.26 | 66.00 | 66.14 | 623,901 | -0.09(-0.14%) |
May 17, 2018 | 66.47 | 67.07 | 65.51 | 66.23 | 661,280 | -0.42(-0.63%) |
May 16, 2018 | 67.12 | 67.12 | 66.23 | 66.65 | 505,425 | -0.33(-0.49%) |
May 15, 2018 | 68.43 | 68.66 | 66.61 | 66.98 | 837,827 | -1.96(-2.85%) |
May 14, 2018 | 69.60 | 69.95 | 68.85 | 68.94 | 265,213 | -0.65(-0.94%) |
May 11, 2018 | 70.16 | 70.25 | 69.27 | 69.60 | 294,216 | -0.56(-0.80%) |
May 10, 2018 | 69.92 | 70.48 | 69.60 | 70.16 | 170,753 | +0.19(+0.27%) |
May 09, 2018 | 70.16 | 70.34 | 68.61 | 69.97 | 276,795 | -0.05(-0.07%) |
May 08, 2018 | 70.48 | 71.00 | 69.78 | 70.02 | 275,622 | -0.70(-0.99%) |
May 07, 2018 | 70.06 | 71.25 | 70.02 | 70.72 | 393,707 | +0.65(+0.93%) |
May 04, 2018 | 69.74 | 70.34 | 69.22 | 70.06 | 304,928 | +0.19(+0.27%) |
May 03, 2018 | 69.74 | 70.16 | 68.57 | 69.88 | 385,746 | -0.14(-0.20%) |
May 02, 2018 | 69.92 | 70.53 | 69.20 | 70.02 | 435,442 | -0.09(-0.13%) |
May 01, 2018 | 68.57 | 70.65 | 68.44 | 70.11 | 425,402 | +1.17(+1.69%) |
Apr 30, 2018 | 69.74 | 70.39 | 68.43 | 68.94 | 420,544 | -0.51(-0.74%) |
Apr 27, 2018 | 70.02 | 70.44 | 68.51 | 69.46 | 630,351 | -0.61(-0.87%) |
Apr 26, 2018 | 70.76 | 70.76 | 68.94 | 70.06 | 485,319 | -0.28(-0.40%) |
Apr 25, 2018 | 70.30 | 71.70 | 68.43 | 70.34 | 601,863 | +0.61(+0.87%) |
Apr 24, 2018 | 71.14 | 71.42 | 69.46 | 69.74 | 640,378 | -1.03(-1.45%) |
Apr 23, 2018 | 70.48 | 71.04 | 70.25 | 70.76 | 215,726 | +0.42(+0.60%) |
Apr 20, 2018 | 70.72 | 71.09 | 70.06 | 70.34 | 239,651 | -0.65(-0.92%) |
Apr 19, 2018 | 71.28 | 71.56 | 70.53 | 71.00 | 232,948 | -0.37(-0.52%) |
Apr 18, 2018 | 70.81 | 71.98 | 70.72 | 71.37 | 379,725 | +0.56(+0.79%) |
Apr 17, 2018 | 70.44 | 71.14 | 70.02 | 70.81 | 467,249 | +0.70(+1.00%) |
Apr 16, 2018 | 70.06 | 70.44 | 69.50 | 70.11 | 486,171 | +0.65(+0.94%) |
Apr 13, 2018 | 70.06 | 70.06 | 68.94 | 69.46 | 354,431 | -0.37(-0.54%) |
Apr 12, 2018 | 70.30 | 70.76 | 69.55 | 69.83 | 311,200 | -0.47(-0.66%) |
Apr 11, 2018 | 68.94 | 70.58 | 68.85 | 70.30 | 401,159 | +1.17(+1.69%) |
Apr 10, 2018 | 69.04 | 69.67 | 68.38 | 69.13 | 612,579 | +1.21(+1.79%) |
Apr 09, 2018 | 69.27 | 69.27 | 67.87 | 67.91 | 367,733 | -0.84(-1.22%) |
Apr 06, 2018 | 69.74 | 70.72 | 68.33 | 68.76 | 488,610 | -1.26(-1.80%) |
Apr 05, 2018 | 69.50 | 70.25 | 69.20 | 70.02 | 447,936 | +0.79(+1.15%) |
Apr 04, 2018 | 67.35 | 69.60 | 67.31 | 69.22 | 646,330 | +1.26(+1.86%) |
Apr 03, 2018 | 66.23 | 68.10 | 65.95 | 67.96 | 453,589 | +2.10(+3.19%) |
Apr 02, 2018 | 66.70 | 67.49 | 65.23 | 65.86 | 591,090 | -0.79(-1.19%) |
Mar 29, 2018 | 66.65 | 66.65 | 66.65 | 0 | +0.61(+0.92%) | |
Mar 28, 2018 | 65.95 | 66.33 | 65.16 | 66.05 | 366,803 | +0.28(+0.43%) |
Mar 27, 2018 | 67.45 | 67.45 | 65.53 | 65.77 | 469,839 | -0.84(-1.26%) |
Mar 26, 2018 | 65.07 | 66.79 | 64.78 | 66.61 | 577,842 | +2.29(+3.56%) |
Mar 23, 2018 | 64.92 | 65.35 | 64.32 | 64.32 | 615,672 | -0.65(-1.01%) |
Mar 22, 2018 | 65.11 | 66.05 | 64.79 | 64.97 | 478,301 | -0.56(-0.86%) |
Mar 21, 2018 | 65.58 | 66.14 | 65.35 | 65.53 | 307,082 | -0.19(-0.28%) |
Mar 20, 2018 | 66.05 | 66.56 | 65.53 | 65.72 | 231,986 | -0.05(-0.07%) |
Mar 19, 2018 | 67.73 | 67.77 | 65.25 | 65.77 | 487,717 | -2.34(-3.43%) |
Mar 16, 2018 | 67.68 | 68.61 | 66.84 | 68.10 | 840,406 | -0.09(-0.14%) |
Mar 15, 2018 | 67.40 | 68.24 | 66.23 | 68.19 | 745,635 | +0.75(+1.11%) |
Mar 14, 2018 | 68.05 | 68.47 | 67.12 | 67.45 | 512,401 | -0.23(-0.35%) |
Mar 13, 2018 | 67.26 | 67.91 | 66.98 | 67.68 | 421,076 | +0.75(+1.12%) |
Mar 12, 2018 | 67.63 | 68.38 | 66.84 | 66.93 | 696,449 | -0.75(-1.10%) |
Mar 09, 2018 | 66.09 | 67.91 | 66.06 | 67.68 | 379,689 | +1.96(+2.98%) |
Mar 08, 2018 | 67.17 | 67.54 | 65.25 | 65.72 | 672,989 | -1.45(-2.16%) |
Mar 07, 2018 | 67.35 | 66.28 | 67.17 | 564,898 | +0.28(+0.42%) | |
Mar 06, 2018 | 66.23 | 67.03 | 65.07 | 66.89 | 954,208 | +0.93(+1.42%) |
Mar 05, 2018 | 66.75 | 67.03 | 65.86 | 65.95 | 744,353 | -1.49(-2.22%) |
Mar 02, 2018 | 66.79 | 67.68 | 66.05 | 67.45 | 392,852 | +0.19(+0.28%) |
Mar 01, 2018 | 68.61 | 69.18 | 67.21 | 67.26 | 299,557 | -1.40(-2.04%) |
Feb 28, 2018 | 69.13 | 70.25 | 68.66 | 68.66 | 404,349 | -0.19(-0.27%) |
Feb 27, 2018 | 69.41 | 70.20 | 68.61 | 68.85 | 287,842 | -0.65(-0.94%) |
Feb 26, 2018 | 70.62 | 71.32 | 69.13 | 69.50 | 335,177 | -0.93(-1.33%) |
Feb 23, 2018 | 69.18 | 70.67 | 68.57 | 70.44 | 327,848 | +1.82(+2.65%) |
Feb 22, 2018 | 70.34 | 71.04 | 68.47 | 68.61 | 355,145 | -1.59(-2.26%) |
Feb 21, 2018 | 69.55 | 71.21 | 69.41 | 70.20 | 565,185 | +0.61(+0.87%) |
Feb 20, 2018 | 70.02 | 70.34 | 69.50 | 69.60 | 266,398 | -1.07(-1.52%) |
Feb 16, 2018 | 70.67 | 70.67 | 70.67 | 0 | +1.63(+2.37%) | |
Feb 15, 2018 | 69.97 | 70.32 | 68.76 | 69.04 | 417,863 | -0.51(-0.74%) |
Feb 14, 2018 | 67.82 | 70.20 | 67.82 | 69.55 | 624,484 | +1.63(+2.41%) |
Feb 13, 2018 | 67.82 | 67.91 | 418,563 | -0.93(-1.36%) | ||
Feb 12, 2018 | 71.14 | 71.56 | 68.47 | 68.85 | 840,942 | -2.10(-2.96%) |
Feb 09, 2018 | 70.53 | 71.65 | 67.77 | 70.95 | 965,899 | +2.66(+3.90%) |
Feb 08, 2018 | 71.42 | 71.70 | 66.84 | 68.29 | 1,194,918 | -1.77(-2.53%) |
Feb 07, 2018 | 75.43 | 75.43 | 69.88 | 70.06 | 1,570,169 | -5.75(-7.58%) |
Feb 06, 2018 | 73.85 | 76.04 | 71.75 | 75.81 | 863,483 | -0.61(-0.79%) |
Feb 05, 2018 | 75.90 | 77.21 | 75.16 | 76.41 | 458,869 | -0.19(-0.24%) |
Feb 02, 2018 | 77.39 | 77.49 | 75.85 | 76.60 | 462,318 | -1.21(-1.56%) |
Feb 01, 2018 | 77.72 | 78.14 | 77.35 | 77.81 | 315,071 | +0.05(+0.06%) |
Jan 31, 2018 | 78.28 | 78.93 | 77.30 | 77.77 | 340,107 | -0.09(-0.12%) |
Jan 30, 2018 | 77.39 | 77.95 | 77.39 | 77.86 | 372,816 | -0.70(-0.89%) |
Jan 29, 2018 | 80.33 | 80.33 | 78.33 | 78.56 | 248,948 | -1.82(-2.26%) |
Jan 26, 2018 | 80.66 | 80.98 | 79.17 | 80.38 | 221,708 | -0.09(-0.12%) |
Jan 25, 2018 | 80.05 | 80.84 | 79.44 | 80.47 | 200,156 | +1.03(+1.29%) |
Jan 24, 2018 | 80.84 | 81.03 | 79.40 | 79.44 | 194,941 | -1.07(-1.33%) |
Jan 23, 2018 | 81.78 | 82.06 | 80.42 | 80.52 | 237,512 | -1.40(-1.71%) |
Jan 22, 2018 | 80.05 | 82.15 | 79.54 | 81.92 | 284,911 | +1.86(+2.33%) |
Jan 19, 2018 | 79.03 | 80.19 | 78.51 | 80.05 | 408,095 | +0.75(+0.94%) |
Jan 18, 2018 | 78.56 | 79.72 | 78.14 | 79.30 | 350,297 | +1.40(+1.80%) |
Jan 17, 2018 | 78.89 | 79.28 | 77.60 | 77.91 | 425,622 | -0.42(-0.54%) |
Jan 16, 2018 | 78.75 | 79.17 | 77.81 | 78.33 | 404,718 | +0.19(+0.24%) |
Jan 12, 2018 | 78.14 | 78.14 | 78.14 | 0 | -2.89(-3.57%) | |
Jan 11, 2018 | 73.48 | 81.17 | 73.10 | 81.03 | 1,066,380 | +8.07(+11.05%) |
Jan 10, 2018 | 74.13 | 74.13 | 72.78 | 72.96 | 323,652 | -1.54(-2.07%) |
Jan 09, 2018 | 75.11 | 75.37 | 74.22 | 74.50 | 227,801 | -0.51(-0.68%) |
Jan 08, 2018 | 74.41 | 75.48 | 74.04 | 75.02 | 285,968 | +0.47(+0.63%) |
Jan 05, 2018 | 74.32 | 74.60 | 73.29 | 74.55 | 204,422 | +0.51(+0.69%) |
Jan 04, 2018 | 74.69 | 75.06 | 73.52 | 74.04 | 263,235 | -0.14(-0.19%) |
Jan 03, 2018 | 74.50 | 74.60 | 73.24 | 74.18 | 278,462 | -0.23(-0.31%) |
Jan 02, 2018 | 74.04 | 75.71 | 73.62 | 74.41 | 401,002 | +1.03(+1.40%) |
Dec 29, 2017 | 73.38 | 73.38 | 73.38 | 0 | -0.23(-0.32%) | |
Dec 28, 2017 | 74.55 | 74.74 | 73.15 | 73.62 | 194,804 | -0.65(-0.88%) |
Dec 27, 2017 | 74.60 | 74.64 | 74.08 | 74.27 | 177,041 | -0.42(-0.56%) |
Dec 26, 2017 | 75.48 | 75.81 | 74.32 | 74.69 | 210,557 | -0.79(-1.05%) |
Dec 22, 2017 | 76.32 | 76.32 | 72.96 | 75.48 | 320,078 | -0.84(-1.10%) |
Dec 21, 2017 | 74.88 | 76.46 | 74.88 | 76.32 | 375,224 | +1.54(+2.06%) |
Dec 20, 2017 | 73.90 | 74.88 | 73.38 | 74.78 | 393,024 | +1.31(+1.78%) |
Dec 19, 2017 | 73.66 | 74.18 | 73.01 | 73.48 | 520,770 | -0.37(-0.51%) |
Dec 18, 2017 | 74.60 | 76.32 | 73.62 | 73.85 | 476,535 | -0.65(-0.88%) |
Dec 15, 2017 | 73.99 | 76.46 | 73.94 | 74.50 | 1,501,576 | +0.70(+0.95%) |
Dec 14, 2017 | 75.39 | 75.53 | 73.48 | 73.80 | 577,767 | -1.49(-1.98%) |
Dec 13, 2017 | 75.34 | 76.92 | 75.16 | 75.30 | 275,694 | +0.75(+1.00%) |
Dec 12, 2017 | 74.97 | 75.25 | 74.32 | 74.55 | 352,305 | -0.47(-0.62%) |
Dec 11, 2017 | 74.97 | 75.39 | 74.88 | 75.02 | 204,639 | +0.00(+0.00%) |
Dec 08, 2017 | 75.71 | 75.99 | 74.69 | 75.02 | 291,301 | +0.00(+0.00%) |
Dec 07, 2017 | 74.78 | 75.67 | 74.51 | 250,387 | +0.00(+0.00%) | |
Dec 06, 2017 | 73.66 | 75.20 | 73.36 | 74.88 | 249,617 | +1.31(+1.77%) |
Dec 05, 2017 | 72.87 | 73.85 | 71.89 | 73.57 | 441,373 | +0.47(+0.64%) |
Dec 04, 2017 | 74.83 | 74.83 | 73.01 | 73.10 | 467,815 | -1.35(-1.82%) |
Dec 01, 2017 | 75.39 | 75.48 | 72.64 | 74.46 | 509,769 | -0.93(-1.24%) |
Nov 30, 2017 | 75.81 | 76.27 | 75.30 | 75.39 | 402,450 | -0.33(-0.43%) |
Nov 29, 2017 | 76.46 | 76.88 | 75.53 | 75.71 | 261,444 | -0.79(-1.04%) |
Nov 28, 2017 | 76.46 | 76.74 | 75.92 | 76.51 | 228,059 | +0.05(+0.06%) |
Nov 27, 2017 | 75.67 | 77.16 | 75.67 | 76.46 | 708,309 | +0.61(+0.80%) |
Nov 24, 2017 | 76.46 | 76.60 | 75.74 | 75.85 | 95,208 | -0.28(-0.37%) |
Nov 22, 2017 | 76.60 | 76.69 | 75.85 | 76.13 | 287,807 | -0.37(-0.49%) |
Nov 21, 2017 | 74.60 | 76.74 | 74.60 | 76.51 | 421,646 | +1.77(+2.37%) |
Nov 20, 2017 | 73.66 | 74.83 | 73.24 | 74.74 | 358,308 | +1.31(+1.78%) |
Nov 17, 2017 | 72.40 | 73.62 | 71.80 | 73.43 | 436,074 | +0.79(+1.09%) |
Nov 16, 2017 | 72.73 | 73.57 | 72.31 | 72.64 | 502,745 | +0.47(+0.65%) |
Nov 15, 2017 | 72.31 | 72.36 | 71.33 | 72.17 | 961,615 | -0.33(-0.45%) |
Nov 14, 2017 | 72.82 | 73.34 | 72.40 | 72.50 | 729,660 | -0.56(-0.77%) |
Nov 13, 2017 | 72.50 | 73.20 | 72.01 | 73.06 | 457,142 | -0.05(-0.06%) |
Nov 10, 2017 | 73.01 | 73.24 | 72.47 | 73.10 | 258,481 | -0.14(-0.19%) |
Nov 09, 2017 | 72.59 | 73.71 | 72.09 | 73.24 | 384,952 | +0.09(+0.13%) |
Nov 08, 2017 | 73.15 | 73.71 | 72.87 | 73.15 | 401,496 | -0.37(-0.51%) |
Nov 07, 2017 | 73.99 | 73.99 | 72.22 | 73.52 | 467,046 | -0.84(-1.13%) |
Nov 06, 2017 | 72.08 | 74.78 | 72.06 | 74.36 | 1,069,879 | +2.37(+3.30%) |
Nov 03, 2017 | 70.13 | 72.45 | 70.13 | 71.99 | 692,788 | +2.42(+3.48%) |
Nov 02, 2017 | 72.08 | 72.27 | 69.01 | 69.57 | 714,871 | -2.19(-3.05%) |
Nov 01, 2017 | 70.73 | 71.78 | 69.85 | 71.75 | 772,076 | +0.93(+1.31%) |
Oct 31, 2017 | 72.08 | 73.01 | 70.73 | 70.82 | 571,774 | -1.12(-1.55%) |
Oct 30, 2017 | 73.76 | 73.90 | 71.03 | 71.94 | 834,887 | -2.05(-2.77%) |
Oct 27, 2017 | 73.85 | 75.66 | 73.66 | 73.99 | 944,496 | +1.30(+1.79%) |
Oct 26, 2017 | 75.52 | 75.94 | 70.17 | 72.69 | 1,425,846 | -2.75(-3.64%) |
Oct 25, 2017 | 75.85 | 80.18 | 71.24 | 75.43 | 880,520 | -4.37(-5.48%) |
Oct 24, 2017 | 80.04 | 80.08 | 79.32 | 79.81 | 451,754 | +0.00(+0.00%) |
Oct 23, 2017 | 80.92 | 81.12 | 79.25 | 79.81 | 395,245 | -1.16(-1.44%) |
Oct 20, 2017 | 80.04 | 81.02 | 78.97 | 80.97 | 388,942 | +1.54(+1.93%) |
Oct 19, 2017 | 78.92 | 79.43 | 77.85 | 79.43 | 303,634 | +0.05(+0.06%) |
Oct 18, 2017 | 80.69 | 81.25 | 79.34 | 79.39 | 383,117 | -0.65(-0.81%) |
Oct 17, 2017 | 78.87 | 80.18 | 78.60 | 80.04 | 386,105 | +1.26(+1.59%) |
Oct 16, 2017 | 80.27 | 80.83 | 78.36 | 78.78 | 359,470 | -1.58(-1.97%) |
Oct 13, 2017 | 80.64 | 80.97 | 80.18 | 80.36 | 242,130 | -0.05(-0.06%) |
Oct 12, 2017 | 79.20 | 80.74 | 79.20 | 80.41 | 212,607 | +0.88(+1.11%) |
Oct 11, 2017 | 78.69 | 79.69 | 78.36 | 79.53 | 210,499 | +1.30(+1.67%) |
Oct 10, 2017 | 78.60 | 78.60 | 77.85 | 78.22 | 221,854 | +0.09(+0.12%) |
Oct 09, 2017 | 78.18 | 78.78 | 77.85 | 78.13 | 177,581 | -0.05(-0.06%) |
Oct 06, 2017 | 77.99 | 78.57 | 77.53 | 78.18 | 670,792 | +0.14(+0.18%) |
Oct 05, 2017 | 78.64 | 78.64 | 77.66 | 78.04 | 251,885 | -0.23(-0.30%) |
Oct 04, 2017 | 78.41 | 78.78 | 77.80 | 78.27 | 392,255 | -0.23(-0.30%) |
Oct 03, 2017 | 78.60 | 78.87 | 77.94 | 78.50 | 297,202 | +0.00(+0.00%) |
Oct 02, 2017 | 78.32 | 78.92 | 77.87 | 78.50 | 413,061 | +0.09(+0.12%) |
Sep 29, 2017 | 77.29 | 78.55 | 76.92 | 78.41 | 344,221 | +1.30(+1.69%) |
Sep 28, 2017 | 77.48 | 77.80 | 76.83 | 77.11 | 550,530 | -0.74(-0.96%) |
Sep 27, 2017 | 75.38 | 78.41 | 75.38 | 77.85 | 548,119 | +3.16(+4.24%) |
Sep 26, 2017 | 74.64 | 75.14 | 74.27 | 74.69 | 616,432 | +0.42(+0.56%) |
Sep 25, 2017 | 75.85 | 75.99 | 74.08 | 74.27 | 224,545 | -1.54(-2.03%) |
Sep 22, 2017 | 74.92 | 75.90 | 74.55 | 75.80 | 201,716 | +0.84(+1.12%) |
Sep 21, 2017 | 75.52 | 75.85 | 74.92 | 74.97 | 234,865 | -0.65(-0.86%) |
Sep 20, 2017 | 75.20 | 76.04 | 74.92 | 75.62 | 299,074 | +0.37(+0.49%) |
Sep 19, 2017 | 74.73 | 75.24 | 74.55 | 75.24 | 401,951 | +0.42(+0.56%) |
Sep 18, 2017 | 75.43 | 75.52 | 72.78 | 74.83 | 679,900 | -0.56(-0.74%) |
Sep 15, 2017 | 75.15 | 76.59 | 74.55 | 75.38 | 7,911,414 | +0.42(+0.56%) |
Sep 14, 2017 | 75.15 | 76.41 | 74.73 | 74.97 | 296,875 | -0.33(-0.43%) |
Sep 13, 2017 | 75.38 | 75.62 | 73.94 | 75.29 | 281,295 | -0.14(-0.19%) |
Sep 12, 2017 | 74.73 | 75.85 | 74.45 | 75.43 | 352,980 | +0.70(+0.93%) |
Sep 11, 2017 | 75.85 | 78.18 | 74.62 | 74.73 | 714,297 | -0.51(-0.68%) |
Sep 08, 2017 | 74.78 | 75.47 | 74.59 | 75.24 | 231,427 | +0.28(+0.37%) |
Sep 07, 2017 | 73.62 | 75.06 | 72.95 | 74.97 | 311,249 | +1.63(+2.22%) |
Sep 06, 2017 | 73.99 | 74.31 | 72.96 | 73.34 | 664,186 | -0.37(-0.51%) |
Sep 05, 2017 | 73.80 | 73.85 | 72.78 | 73.71 | 335,301 | -0.19(-0.25%) |
Sep 01, 2017 | 73.38 | 74.55 | 72.83 | 73.90 | 317,657 | +0.88(+1.21%) |
Aug 31, 2017 | 72.13 | 73.38 | 71.78 | 73.01 | 338,799 | +1.30(+1.82%) |
Aug 30, 2017 | 71.94 | 72.50 | 71.29 | 71.71 | 313,408 | -0.19(-0.26%) |
Aug 29, 2017 | 70.45 | 72.83 | 70.45 | 71.89 | 352,936 | +1.16(+1.64%) |
Aug 28, 2017 | 70.31 | 71.43 | 70.31 | 70.73 | 607,486 | +0.65(+0.93%) |
Aug 25, 2017 | 71.01 | 71.20 | 69.85 | 70.08 | 487,707 | -0.79(-1.12%) |
Aug 24, 2017 | 70.68 | 71.15 | 70.59 | 70.87 | 405,009 | +0.47(+0.66%) |
Aug 23, 2017 | 70.64 | 70.94 | 70.27 | 70.41 | 466,998 | -0.42(-0.59%) |
Aug 22, 2017 | 70.13 | 70.99 | 69.99 | 70.82 | 414,455 | +0.88(+1.26%) |
Aug 21, 2017 | 70.64 | 71.62 | 69.75 | 69.94 | 396,473 | -0.61(-0.86%) |
Aug 18, 2017 | 70.68 | 71.06 | 70.55 | 70.55 | 441,829 | -0.23(-0.33%) |
Aug 17, 2017 | 70.92 | 71.20 | 70.59 | 70.78 | 357,443 | -0.28(-0.39%) |
Aug 16, 2017 | 70.59 | 71.52 | 70.50 | 71.06 | 443,323 | +0.56(+0.79%) |
Aug 15, 2017 | 70.87 | 72.08 | 69.94 | 70.50 | 272,102 | +0.00(+0.00%) |
Aug 14, 2017 | 71.29 | 71.94 | 70.50 | 70.50 | 579,915 | -0.28(-0.39%) |
Aug 11, 2017 | 69.71 | 71.85 | 69.38 | 70.78 | 855,303 | +0.98(+1.40%) |
Aug 10, 2017 | 70.87 | 71.01 | 69.67 | 69.80 | 298,245 | -1.54(-2.15%) |
Aug 09, 2017 | 71.75 | 72.22 | 70.59 | 71.34 | 390,055 | +0.09(+0.13%) |
Aug 08, 2017 | 70.64 | 72.73 | 70.45 | 71.24 | 473,215 | +0.56(+0.79%) |
Aug 07, 2017 | 69.85 | 71.20 | 69.24 | 70.68 | 615,186 | +0.70(+1.00%) |
Aug 04, 2017 | 72.31 | 72.36 | 69.71 | 69.99 | 457,993 | -2.28(-3.16%) |
Aug 03, 2017 | 72.59 | 72.83 | 72.03 | 72.27 | 302,709 | -0.61(-0.83%) |
Aug 02, 2017 | 72.92 | 73.03 | 72.04 | 72.87 | 537,475 | +0.09(+0.13%) |
Aug 01, 2017 | 73.06 | 73.20 | 72.03 | 72.78 | 525,633 | +0.05(+0.06%) |
Jul 31, 2017 | 73.38 | 73.90 | 72.13 | 72.73 | 748,923 | -0.47(-0.64%) |
Jul 28, 2017 | 74.22 | 74.64 | 72.78 | 73.20 | 656,877 | -1.12(-1.50%) |
Jul 27, 2017 | 75.38 | 75.71 | 73.10 | 74.31 | 1,061,268 | -0.51(-0.68%) |
Jul 26, 2017 | 68.92 | 75.66 | 67.52 | 74.83 | 2,046,020 | +9.03(+13.72%) |
Jul 25, 2017 | 66.64 | 66.83 | 65.75 | 65.80 | 419,348 | -0.84(-1.26%) |
Jul 24, 2017 | 66.36 | 66.78 | 65.85 | 66.64 | 326,726 | +0.46(+0.70%) |
Jul 21, 2017 | 67.15 | 67.15 | 65.89 | 66.17 | 488,230 | -0.19(-0.28%) |
Jul 20, 2017 | 65.20 | 66.59 | 65.10 | 66.36 | 242,229 | +1.16(+1.78%) |
Jul 19, 2017 | 65.01 | 65.29 | 64.69 | 65.20 | 395,457 | +0.19(+0.29%) |
Jul 18, 2017 | 65.01 | 65.48 | 64.83 | 65.01 | 243,767 | +0.14(+0.21%) |
Jul 17, 2017 | 65.29 | 65.57 | 64.64 | 64.87 | 390,546 | -0.14(-0.21%) |
Jul 14, 2017 | 65.20 | 65.41 | 64.87 | 65.01 | 446,399 | -0.09(-0.14%) |
Jul 13, 2017 | 64.31 | 65.15 | 64.08 | 65.10 | 423,780 | +1.11(+1.74%) |
Jul 12, 2017 | 62.87 | 64.13 | 62.87 | 63.99 | 277,409 | +1.49(+2.38%) |
Jul 11, 2017 | 62.50 | 62.78 | 62.04 | 62.50 | 319,582 | +0.09(+0.15%) |
Jul 10, 2017 | 63.01 | 63.90 | 62.18 | 62.41 | 344,619 | +0.23(+0.37%) |
Jul 07, 2017 | 61.71 | 62.36 | 61.67 | 62.18 | 217,415 | +0.60(+0.98%) |
Jul 06, 2017 | 62.22 | 61.39 | 61.57 | 250,075 | -0.56(-0.90%) | |
Jul 05, 2017 | 62.64 | 62.78 | 61.95 | 62.13 | 187,958 | -0.51(-0.82%) |
Jul 03, 2017 | 62.69 | 63.11 | 62.46 | 62.64 | 110,057 | +0.42(+0.67%) |
Jun 30, 2017 | 62.36 | 62.69 | 61.95 | 62.22 | 308,119 | +0.14(+0.22%) |
Jun 29, 2017 | 62.78 | 62.92 | 61.39 | 62.09 | 241,949 | -0.60(-0.96%) |
Jun 28, 2017 | 61.81 | 62.83 | 61.48 | 62.69 | 229,770 | +1.16(+1.89%) |
Jun 27, 2017 | 61.48 | 62.13 | 61.20 | 61.53 | 190,437 | -0.09(-0.15%) |
Jun 26, 2017 | 61.71 | 61.81 | 61.02 | 61.62 | 419,933 | +0.14(+0.23%) |
Jun 23, 2017 | 61.48 | 62.32 | 61.16 | 61.48 | 354,151 | -0.05(-0.08%) |
Jun 22, 2017 | 62.27 | 62.36 | 61.30 | 61.53 | 499,636 | -0.60(-0.97%) |
Jun 21, 2017 | 62.46 | 62.64 | 61.95 | 62.13 | 224,829 | -0.19(-0.30%) |
Jun 20, 2017 | 62.64 | 63.01 | 61.76 | 62.32 | 318,534 | -0.28(-0.45%) |
Jun 19, 2017 | 61.34 | 62.60 | 61.16 | 62.60 | 336,067 | +1.35(+2.20%) |
Jun 16, 2017 | 61.11 | 61.67 | 61.11 | 61.25 | 588,823 | -0.70(-1.12%) |
Jun 15, 2017 | 60.88 | 62.60 | 60.55 | 61.95 | 413,611 | +0.65(+1.06%) |
Jun 14, 2017 | 61.76 | 62.13 | 61.11 | 61.30 | 448,896 | -0.42(-0.68%) |
Jun 13, 2017 | 60.79 | 62.18 | 60.65 | 61.71 | 563,243 | +1.02(+1.68%) |
Jun 12, 2017 | 60.14 | 61.16 | 59.76 | 60.69 | 496,087 | +0.51(+0.85%) |
Jun 09, 2017 | 61.20 | 61.25 | 59.53 | 60.18 | 1,066,339 | -0.74(-1.22%) |
Jun 08, 2017 | 59.95 | 61.62 | 59.86 | 60.92 | 1,278,847 | +0.98(+1.63%) |
Jun 07, 2017 | 59.25 | 60.34 | 59.11 | 59.95 | 386,588 | +0.70(+1.18%) |
Jun 06, 2017 | 59.95 | 59.95 | 59.02 | 59.25 | 318,945 | -1.16(-1.92%) |
Jun 05, 2017 | 60.65 | 60.74 | 59.95 | 60.41 | 321,448 | -0.09(-0.15%) |
Jun 02, 2017 | 59.58 | 61.20 | 59.39 | 60.51 | 357,536 | +1.02(+1.72%) |