Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 98.63 | 99.16 | 97.90 | 97.94 | 519,114 | -0.58(-0.59%) |
Jun 28, 2018 | 98.01 | 98.97 | 96.74 | 98.52 | 974,561 | +0.46(+0.47%) |
Jun 27, 2018 | 98.12 | 99.15 | 96.87 | 98.06 | 1,068,534 | -1.35(-1.36%) |
Jun 26, 2018 | 101.07 | 101.67 | 99.08 | 99.41 | 911,520 | -1.77(-1.75%) |
Jun 25, 2018 | 101.58 | 102.75 | 100.75 | 101.18 | 788,963 | -0.30(-0.30%) |
Jun 22, 2018 | 101.01 | 103.27 | 100.36 | 101.48 | 5,507,263 | +2.80(+2.84%) |
Jun 21, 2018 | 98.16 | 99.04 | 97.26 | 98.68 | 964,474 | +0.68(+0.69%) |
Jun 20, 2018 | 96.72 | 98.55 | 96.72 | 98.00 | 754,578 | +1.14(+1.18%) |
Jun 19, 2018 | 96.41 | 96.97 | 95.29 | 96.86 | 665,485 | +0.32(+0.33%) |
Jun 18, 2018 | 95.53 | 96.58 | 95.24 | 96.54 | 948,162 | +1.10(+1.15%) |
Jun 15, 2018 | 96.24 | 94.18 | 95.44 | 1,543,433 | -0.80(-0.83%) | |
Jun 14, 2018 | 96.19 | 97.65 | 95.83 | 96.24 | 1,278,971 | +0.37(+0.39%) |
Jun 13, 2018 | 95.20 | 97.49 | 94.54 | 95.87 | 1,332,396 | +0.71(+0.75%) |
Jun 12, 2018 | 91.54 | 96.16 | 91.54 | 95.16 | 2,152,960 | +4.32(+4.76%) |
Jun 11, 2018 | 88.10 | 91.13 | 87.89 | 90.84 | 1,149,156 | +3.17(+3.62%) |
Jun 08, 2018 | 86.33 | 87.98 | 86.11 | 87.67 | 563,245 | +0.98(+1.13%) |
Jun 07, 2018 | 86.68 | 86.92 | 85.87 | 86.69 | 424,875 | +0.30(+0.35%) |
Jun 06, 2018 | 86.39 | 85.01 | 86.39 | 559,391 | +0.75(+0.88%) | |
Jun 05, 2018 | 85.00 | 86.63 | 84.96 | 85.64 | 892,807 | +0.67(+0.79%) |
Jun 04, 2018 | 85.28 | 85.28 | 83.31 | 84.97 | 1,095,892 | -0.21(-0.25%) |
Jun 01, 2018 | 85.91 | 86.38 | 84.39 | 85.18 | 1,888,440 | +0.25(+0.29%) |
May 31, 2018 | 88.00 | 88.34 | 84.50 | 84.93 | 1,761,149 | -2.89(-3.29%) |
May 30, 2018 | 87.52 | 88.81 | 86.39 | 87.82 | 895,897 | +0.78(+0.90%) |
May 29, 2018 | 86.50 | 87.11 | 85.75 | 87.04 | 1,378,767 | -0.19(-0.22%) |
May 25, 2018 | 87.23 | 87.23 | 87.23 | 0 | +2.94(+3.49%) | |
May 24, 2018 | 84.83 | 85.53 | 83.39 | 84.29 | 503,059 | -0.60(-0.71%) |
May 23, 2018 | 84.21 | 85.13 | 84.13 | 84.89 | 628,576 | +0.35(+0.41%) |
May 22, 2018 | 86.53 | 86.78 | 83.90 | 84.54 | 702,796 | -1.93(-2.23%) |
May 21, 2018 | 88.02 | 88.26 | 86.14 | 86.47 | 619,700 | -1.13(-1.29%) |
May 18, 2018 | 87.36 | 88.27 | 86.83 | 87.60 | 746,215 | +0.51(+0.59%) |
May 17, 2018 | 85.09 | 87.55 | 84.96 | 87.09 | 1,316,192 | +2.27(+2.68%) |
May 16, 2018 | 85.06 | 85.48 | 84.44 | 84.82 | 611,839 | -0.26(-0.31%) |
May 15, 2018 | 84.69 | 85.26 | 84.56 | 85.08 | 809,776 | +0.03(+0.04%) |
May 14, 2018 | 84.10 | 85.56 | 84.10 | 85.05 | 631,449 | +1.25(+1.49%) |
May 11, 2018 | 83.09 | 83.93 | 82.10 | 83.80 | 582,573 | +0.70(+0.84%) |
May 10, 2018 | 82.10 | 83.81 | 81.97 | 83.10 | 698,291 | +1.14(+1.39%) |
May 09, 2018 | 82.38 | 82.60 | 80.77 | 81.96 | 1,275,583 | -0.42(-0.51%) |
May 08, 2018 | 82.52 | 83.01 | 81.45 | 82.38 | 744,472 | -0.16(-0.19%) |
May 07, 2018 | 84.03 | 84.55 | 82.25 | 82.54 | 634,023 | -1.38(-1.64%) |
May 04, 2018 | 83.43 | 84.47 | 82.34 | 83.92 | 1,553,099 | +0.09(+0.11%) |
May 03, 2018 | 82.94 | 83.97 | 81.72 | 83.83 | 1,179,509 | +0.95(+1.15%) |
May 02, 2018 | 81.99 | 83.97 | 81.05 | 82.88 | 1,964,142 | +0.47(+0.57%) |
May 01, 2018 | 83.63 | 83.83 | 82.06 | 82.41 | 1,968,825 | -0.84(-1.01%) |
Apr 30, 2018 | 90.18 | 91.15 | 82.91 | 83.25 | 3,467,102 | -1.66(-1.96%) |
Apr 27, 2018 | 84.00 | 85.82 | 83.48 | 84.91 | 1,151,412 | +1.31(+1.57%) |
Apr 26, 2018 | 83.54 | 84.16 | 83.13 | 83.60 | 844,850 | -0.06(-0.07%) |
Apr 25, 2018 | 83.54 | 83.87 | 81.16 | 83.66 | 1,262,408 | -1.03(-1.22%) |
Apr 24, 2018 | 85.74 | 86.65 | 84.23 | 84.69 | 837,361 | -0.62(-0.73%) |
Apr 23, 2018 | 85.37 | 86.08 | 84.83 | 85.31 | 580,754 | +0.01(+0.01%) |
Apr 20, 2018 | 84.58 | 85.41 | 83.97 | 85.30 | 812,266 | +0.45(+0.53%) |
Apr 19, 2018 | 85.33 | 85.56 | 84.25 | 84.85 | 937,739 | -0.39(-0.46%) |
Apr 18, 2018 | 84.67 | 86.10 | 84.10 | 85.24 | 656,578 | +0.56(+0.66%) |
Apr 17, 2018 | 83.79 | 84.85 | 83.30 | 84.68 | 990,417 | +1.55(+1.86%) |
Apr 16, 2018 | 82.32 | 83.67 | 81.95 | 83.13 | 835,569 | +1.69(+2.08%) |
Apr 13, 2018 | 81.87 | 82.29 | 81.21 | 81.44 | 644,654 | +0.12(+0.15%) |
Apr 12, 2018 | 80.58 | 82.23 | 80.12 | 81.32 | 1,336,808 | +0.61(+0.76%) |
Apr 11, 2018 | 81.94 | 81.97 | 80.33 | 80.71 | 973,642 | -1.39(-1.69%) |
Apr 10, 2018 | 81.29 | 82.72 | 80.46 | 82.10 | 774,416 | +1.23(+1.52%) |
Apr 09, 2018 | 80.99 | 81.79 | 80.23 | 80.87 | 1,612,888 | +0.20(+0.25%) |
Apr 06, 2018 | 81.96 | 82.85 | 79.99 | 80.67 | 952,689 | -1.99(-2.41%) |
Apr 05, 2018 | 81.00 | 82.95 | 80.36 | 82.66 | 1,090,493 | +1.94(+2.40%) |
Apr 04, 2018 | 79.30 | 80.84 | 78.65 | 80.72 | 966,474 | +0.95(+1.19%) |
Apr 03, 2018 | 79.33 | 79.91 | 78.29 | 79.77 | 1,908,478 | +1.01(+1.28%) |
Apr 02, 2018 | 81.70 | 81.99 | 78.02 | 78.76 | 1,105,631 | -2.42(-2.98%) |
Mar 29, 2018 | 81.18 | 81.18 | 81.18 | 0 | +2.09(+2.64%) | |
Mar 28, 2018 | 78.07 | 79.92 | 77.72 | 79.09 | 726,181 | +1.34(+1.72%) |
Mar 27, 2018 | 77.49 | 78.72 | 76.97 | 77.75 | 1,165,852 | +1.09(+1.42%) |
Mar 26, 2018 | 75.14 | 76.68 | 74.58 | 76.66 | 1,037,497 | +2.06(+2.76%) |
Mar 23, 2018 | 77.19 | 77.49 | 74.27 | 74.60 | 1,079,037 | -2.40(-3.12%) |
Mar 22, 2018 | 77.83 | 78.48 | 76.65 | 77.00 | 1,015,827 | -1.29(-1.65%) |
Mar 21, 2018 | 77.69 | 79.15 | 77.69 | 78.29 | 958,613 | +0.41(+0.53%) |
Mar 20, 2018 | 77.54 | 78.03 | 76.76 | 77.88 | 1,262,602 | +1.02(+1.33%) |
Mar 19, 2018 | 76.80 | 77.46 | 76.12 | 76.86 | 1,372,387 | +0.03(+0.04%) |
Mar 16, 2018 | 76.18 | 77.47 | 76.16 | 76.83 | 1,619,136 | +0.96(+1.27%) |
Mar 15, 2018 | 76.40 | 77.14 | 75.71 | 75.87 | 1,989,835 | -0.36(-0.47%) |
Mar 14, 2018 | 76.13 | 77.27 | 75.72 | 76.23 | 1,026,966 | +0.09(+0.12%) |
Mar 13, 2018 | 76.01 | 76.72 | 75.67 | 76.14 | 664,571 | +0.33(+0.44%) |
Mar 12, 2018 | 75.84 | 76.28 | 75.08 | 75.81 | 866,272 | +0.32(+0.42%) |
Mar 09, 2018 | 74.86 | 75.82 | 74.81 | 75.49 | 742,617 | +0.74(+0.99%) |
Mar 08, 2018 | 75.00 | 75.24 | 73.79 | 74.75 | 1,110,218 | +0.00(+0.00%) |
Mar 07, 2018 | 74.87 | 72.89 | 74.75 | 1,466,272 | +0.76(+1.03%) | |
Mar 06, 2018 | 74.13 | 74.44 | 72.77 | 73.99 | 1,258,373 | -0.10(-0.13%) |
Mar 05, 2018 | 72.87 | 74.45 | 72.22 | 74.09 | 948,925 | +1.10(+1.51%) |
Mar 02, 2018 | 71.91 | 73.59 | 71.23 | 72.99 | 950,141 | +1.11(+1.54%) |
Mar 01, 2018 | 72.17 | 73.04 | 71.07 | 71.88 | 813,112 | -0.42(-0.58%) |
Feb 28, 2018 | 73.23 | 74.04 | 72.27 | 72.30 | 878,388 | -0.77(-1.05%) |
Feb 27, 2018 | 74.22 | 74.94 | 73.02 | 73.07 | 744,943 | -0.93(-1.26%) |
Feb 26, 2018 | 72.29 | 74.50 | 71.88 | 74.00 | 1,060,266 | +1.06(+1.45%) |
Feb 23, 2018 | 71.75 | 73.01 | 71.16 | 72.94 | 1,227,993 | +1.38(+1.93%) |
Feb 22, 2018 | 71.52 | 72.22 | 71.25 | 71.56 | 799,549 | +0.42(+0.59%) |
Feb 21, 2018 | 72.01 | 72.37 | 71.09 | 71.14 | 915,814 | -0.72(-1.00%) |
Feb 20, 2018 | 71.78 | 73.08 | 71.15 | 71.86 | 1,004,040 | -0.26(-0.36%) |
Feb 16, 2018 | 72.12 | 72.12 | 72.12 | 0 | -0.48(-0.66%) | |
Feb 15, 2018 | 73.25 | 73.61 | 71.63 | 72.60 | 1,645,620 | -0.65(-0.89%) |
Feb 14, 2018 | 74.73 | 75.28 | 72.83 | 73.25 | 1,424,872 | -2.21(-2.93%) |
Feb 13, 2018 | 76.00 | 79.31 | 72.24 | 75.46 | 3,642,582 | -2.93(-3.74%) |
Feb 12, 2018 | 78.53 | 79.18 | 77.20 | 78.39 | 1,593,651 | -0.05(-0.06%) |
Feb 09, 2018 | 78.30 | 79.21 | 76.21 | 78.44 | 1,441,296 | +0.45(+0.58%) |
Feb 08, 2018 | 81.47 | 82.07 | 77.92 | 77.99 | 1,453,437 | -3.67(-4.49%) |
Feb 07, 2018 | 82.06 | 83.48 | 81.62 | 81.66 | 1,885,090 | -0.77(-0.93%) |
Feb 06, 2018 | 79.50 | 83.87 | 79.22 | 82.43 | 3,338,875 | -5.99(-6.77%) |
Feb 05, 2018 | 89.98 | 89.98 | 86.40 | 88.42 | 962,038 | -2.21(-2.44%) |
Feb 02, 2018 | 90.79 | 91.84 | 89.84 | 90.63 | 1,095,095 | -0.85(-0.93%) |
Feb 01, 2018 | 91.46 | 92.10 | 90.81 | 91.48 | 759,449 | +0.12(+0.13%) |
Jan 31, 2018 | 91.80 | 92.81 | 90.57 | 91.36 | 1,010,614 | +0.33(+0.36%) |
Jan 30, 2018 | 88.96 | 90.98 | 88.96 | 91.03 | 856,750 | -0.76(-0.83%) |
Jan 29, 2018 | 92.19 | 93.01 | 91.66 | 91.79 | 1,725,967 | -0.70(-0.76%) |
Jan 26, 2018 | 92.25 | 93.60 | 91.66 | 92.49 | 1,080,122 | +0.43(+0.47%) |
Jan 25, 2018 | 92.23 | 93.05 | 90.85 | 92.06 | 561,572 | +0.06(+0.07%) |
Jan 24, 2018 | 92.85 | 93.55 | 91.73 | 92.00 | 687,787 | -0.27(-0.29%) |
Jan 23, 2018 | 91.93 | 92.53 | 91.45 | 92.27 | 787,822 | +0.30(+0.33%) |
Jan 22, 2018 | 91.63 | 92.38 | 90.56 | 91.97 | 1,424,597 | +0.14(+0.15%) |
Jan 19, 2018 | 93.60 | 93.98 | 91.33 | 91.83 | 1,660,272 | -1.94(-2.07%) |
Jan 18, 2018 | 91.62 | 93.85 | 91.59 | 93.77 | 1,637,817 | +1.80(+1.96%) |
Jan 17, 2018 | 89.71 | 92.41 | 88.95 | 91.97 | 1,994,941 | +2.34(+2.61%) |
Jan 16, 2018 | 87.79 | 91.34 | 87.66 | 89.63 | 2,308,036 | +3.81(+4.44%) |
Jan 12, 2018 | 85.82 | 85.82 | 85.82 | 0 | +1.41(+1.67%) | |
Jan 11, 2018 | 85.37 | 86.17 | 84.16 | 84.41 | 1,050,816 | -0.65(-0.76%) |
Jan 10, 2018 | 82.86 | 85.20 | 80.36 | 85.06 | 2,692,756 | -0.60(-0.70%) |
Jan 09, 2018 | 83.32 | 86.39 | 83.16 | 85.66 | 2,119,028 | +2.93(+3.54%) |
Jan 08, 2018 | 80.60 | 83.02 | 79.77 | 82.73 | 1,786,039 | +2.14(+2.66%) |
Jan 05, 2018 | 77.98 | 80.65 | 77.91 | 80.59 | 888,961 | +2.95(+3.80%) |
Jan 04, 2018 | 77.65 | 78.19 | 77.28 | 77.64 | 542,636 | +0.47(+0.61%) |
Jan 03, 2018 | 77.91 | 77.91 | 76.28 | 77.17 | 846,007 | -0.83(-1.06%) |
Jan 02, 2018 | 76.68 | 78.14 | 76.39 | 78.00 | 971,378 | +1.32(+1.72%) |
Dec 29, 2017 | 76.68 | 76.68 | 76.68 | 0 | -1.22(-1.57%) | |
Dec 28, 2017 | 77.71 | 78.48 | 77.24 | 77.90 | 541,659 | +0.48(+0.62%) |
Dec 27, 2017 | 76.06 | 78.17 | 76.01 | 77.42 | 568,301 | +1.56(+2.06%) |
Dec 26, 2017 | 74.21 | 76.15 | 74.18 | 75.86 | 462,501 | +1.83(+2.47%) |
Dec 22, 2017 | 75.06 | 75.45 | 73.61 | 74.03 | 711,125 | -1.25(-1.66%) |
Dec 21, 2017 | 78.49 | 78.54 | 74.81 | 75.28 | 1,384,285 | -3.12(-3.98%) |
Dec 20, 2017 | 77.07 | 79.85 | 77.07 | 78.40 | 2,316,588 | +1.89(+2.47%) |
Dec 19, 2017 | 76.61 | 77.16 | 75.84 | 76.51 | 1,539,003 | -0.15(-0.20%) |
Dec 18, 2017 | 76.40 | 76.75 | 74.75 | 76.66 | 1,349,664 | +0.39(+0.51%) |
Dec 15, 2017 | 74.53 | 76.97 | 74.53 | 76.27 | 1,784,927 | +1.70(+2.28%) |
Dec 14, 2017 | 74.99 | 75.16 | 73.97 | 74.57 | 1,170,596 | -0.52(-0.69%) |
Dec 13, 2017 | 74.03 | 75.30 | 73.33 | 75.09 | 1,185,755 | +1.01(+1.36%) |
Dec 12, 2017 | 73.88 | 74.46 | 73.38 | 74.08 | 1,289,387 | +0.25(+0.34%) |
Dec 11, 2017 | 75.32 | 75.74 | 73.47 | 73.83 | 846,405 | -1.28(-1.70%) |
Dec 08, 2017 | 74.37 | 75.71 | 73.97 | 75.11 | 906,364 | +0.65(+0.87%) |
Dec 07, 2017 | 73.97 | 75.23 | 73.12 | 74.46 | 2,628,251 | +0.17(+0.23%) |
Dec 06, 2017 | 76.68 | 76.91 | 74.22 | 74.29 | 819,100 | -2.22(-2.90%) |
Dec 05, 2017 | 77.53 | 78.11 | 76.51 | 76.51 | 473,810 | -0.97(-1.25%) |
Dec 04, 2017 | 79.00 | 80.38 | 76.87 | 77.48 | 1,396,457 | -0.63(-0.81%) |
Dec 01, 2017 | 78.40 | 78.99 | 76.85 | 78.11 | 927,686 | -0.13(-0.17%) |
Nov 30, 2017 | 77.72 | 79.82 | 77.66 | 78.24 | 1,859,109 | +0.87(+1.12%) |
Nov 29, 2017 | 74.92 | 77.82 | 74.92 | 77.37 | 1,216,353 | +2.38(+3.17%) |
Nov 28, 2017 | 75.35 | 75.51 | 74.01 | 74.99 | 1,192,997 | -0.09(-0.12%) |
Nov 27, 2017 | 75.00 | 75.76 | 74.64 | 75.08 | 867,069 | +0.00(+0.00%) |
Nov 24, 2017 | 75.00 | 75.58 | 74.30 | 75.08 | 329,407 | -0.38(-0.50%) |
Nov 22, 2017 | 74.91 | 76.62 | 74.68 | 75.46 | 779,325 | +0.55(+0.73%) |
Nov 21, 2017 | 75.03 | 75.63 | 74.01 | 74.91 | 748,609 | -0.13(-0.17%) |
Nov 20, 2017 | 75.00 | 75.41 | 74.43 | 75.04 | 1,298,175 | +0.25(+0.33%) |
Nov 17, 2017 | 75.29 | 75.66 | 74.47 | 74.79 | 1,197,807 | -0.91(-1.20%) |
Nov 16, 2017 | 76.07 | 76.07 | 75.00 | 75.70 | 1,167,809 | -0.50(-0.66%) |
Nov 15, 2017 | 77.89 | 78.05 | 75.75 | 76.20 | 1,038,379 | -1.85(-2.37%) |
Nov 14, 2017 | 77.68 | 78.31 | 77.10 | 78.05 | 610,197 | +0.14(+0.18%) |
Nov 13, 2017 | 76.99 | 78.88 | 76.38 | 77.91 | 874,441 | +1.01(+1.31%) |
Nov 10, 2017 | 76.57 | 77.01 | 75.69 | 76.90 | 1,006,025 | +0.30(+0.39%) |
Nov 09, 2017 | 76.54 | 77.43 | 75.46 | 76.60 | 538,812 | +0.04(+0.05%) |
Nov 08, 2017 | 77.25 | 77.83 | 75.61 | 76.56 | 1,409,741 | -0.97(-1.25%) |
Nov 07, 2017 | 78.79 | 79.44 | 75.99 | 77.53 | 1,612,375 | -1.45(-1.84%) |
Nov 06, 2017 | 79.57 | 80.65 | 78.28 | 78.98 | 1,537,789 | -0.20(-0.25%) |
Nov 03, 2017 | 75.89 | 79.90 | 75.00 | 79.18 | 6,461,302 | +10.18(+14.75%) |
Nov 02, 2017 | 69.18 | 67.56 | 69.00 | 1,309,742 | +0.82(+1.20%) | |
Nov 01, 2017 | 67.83 | 68.94 | 67.56 | 68.18 | 1,511,194 | +0.35(+0.52%) |
Oct 31, 2017 | 67.07 | 68.22 | 66.39 | 67.83 | 933,536 | +1.17(+1.76%) |
Oct 30, 2017 | 67.04 | 67.04 | 65.83 | 66.66 | 642,101 | -0.48(-0.71%) |
Oct 27, 2017 | 65.80 | 67.18 | 64.83 | 67.14 | 1,127,116 | +1.61(+2.46%) |
Oct 26, 2017 | 66.61 | 66.78 | 64.53 | 65.53 | 1,059,890 | -1.10(-1.65%) |
Oct 25, 2017 | 66.18 | 66.72 | 65.22 | 66.63 | 1,149,160 | +0.39(+0.59%) |
Oct 24, 2017 | 66.19 | 66.62 | 64.81 | 66.24 | 1,259,552 | -0.01(-0.02%) |
Oct 23, 2017 | 65.40 | 66.72 | 64.90 | 66.25 | 1,403,443 | +1.85(+2.87%) |
Oct 20, 2017 | 64.07 | 64.96 | 64.07 | 64.40 | 1,136,045 | +0.76(+1.19%) |
Oct 19, 2017 | 63.00 | 63.69 | 62.08 | 63.64 | 1,090,801 | +0.55(+0.87%) |
Oct 18, 2017 | 61.97 | 63.14 | 61.75 | 63.09 | 1,470,650 | +1.55(+2.52%) |
Oct 17, 2017 | 60.49 | 62.38 | 60.30 | 61.54 | 1,583,299 | +1.68(+2.81%) |
Oct 16, 2017 | 60.96 | 61.14 | 59.85 | 59.86 | 1,170,193 | -1.42(-2.32%) |
Oct 13, 2017 | 59.50 | 61.97 | 58.66 | 61.28 | 3,307,149 | -2.14(-3.37%) |
Oct 12, 2017 | 63.30 | 63.73 | 62.30 | 63.42 | 882,521 | -0.16(-0.25%) |
Oct 11, 2017 | 64.04 | 64.88 | 62.93 | 63.58 | 1,978,216 | -1.58(-2.42%) |
Oct 10, 2017 | 66.32 | 66.61 | 64.39 | 65.16 | 927,438 | -1.50(-2.25%) |
Oct 09, 2017 | 67.67 | 67.83 | 66.62 | 66.66 | 738,668 | -1.20(-1.77%) |
Oct 06, 2017 | 67.55 | 68.18 | 67.46 | 67.86 | 1,069,124 | +0.49(+0.73%) |
Oct 05, 2017 | 67.12 | 67.55 | 65.90 | 67.37 | 747,159 | +0.35(+0.52%) |
Oct 04, 2017 | 67.65 | 67.80 | 66.50 | 67.02 | 713,464 | -0.38(-0.56%) |
Oct 03, 2017 | 68.54 | 68.91 | 66.94 | 67.40 | 873,759 | -1.11(-1.62%) |
Oct 02, 2017 | 69.00 | 69.10 | 67.95 | 68.51 | 1,347,997 | -0.25(-0.36%) |
Sep 29, 2017 | 67.61 | 68.81 | 66.99 | 68.76 | 748,625 | +1.17(+1.73%) |
Sep 28, 2017 | 66.39 | 68.02 | 65.86 | 67.59 | 590,656 | +1.05(+1.58%) |
Sep 27, 2017 | 65.85 | 66.89 | 65.23 | 66.54 | 993,833 | +0.95(+1.45%) |
Sep 26, 2017 | 65.26 | 66.49 | 65.03 | 65.59 | 811,090 | +1.05(+1.63%) |
Sep 25, 2017 | 65.04 | 66.41 | 64.19 | 64.54 | 1,541,100 | -0.78(-1.19%) |
Sep 22, 2017 | 62.52 | 66.35 | 61.53 | 65.32 | 2,362,041 | +2.81(+4.50%) |
Sep 21, 2017 | 62.50 | 62.90 | 61.61 | 62.51 | 745,732 | -0.07(-0.11%) |
Sep 20, 2017 | 62.05 | 62.75 | 61.87 | 62.58 | 811,786 | +0.46(+0.74%) |
Sep 19, 2017 | 66.02 | 66.02 | 61.18 | 62.12 | 2,020,252 | -3.88(-5.88%) |
Sep 18, 2017 | 66.73 | 66.75 | 65.47 | 66.00 | 376,693 | -0.62(-0.93%) |
Sep 15, 2017 | 66.16 | 66.89 | 65.43 | 66.62 | 849,946 | +0.48(+0.73%) |
Sep 14, 2017 | 66.24 | 66.40 | 65.28 | 66.14 | 737,129 | +0.07(+0.11%) |
Sep 13, 2017 | 65.90 | 66.61 | 65.50 | 66.07 | 623,530 | +0.33(+0.50%) |
Sep 12, 2017 | 65.88 | 66.39 | 65.50 | 65.74 | 502,735 | -0.14(-0.21%) |
Sep 11, 2017 | 65.39 | 66.44 | 65.10 | 65.88 | 445,740 | +0.84(+1.29%) |
Sep 08, 2017 | 64.76 | 65.39 | 64.76 | 65.04 | 705,359 | +0.07(+0.11%) |
Sep 07, 2017 | 64.64 | 65.47 | 64.39 | 64.97 | 564,684 | +0.32(+0.49%) |
Sep 06, 2017 | 65.51 | 65.85 | 64.11 | 64.65 | 1,123,756 | -0.77(-1.18%) |
Sep 05, 2017 | 64.05 | 65.46 | 63.73 | 65.42 | 950,411 | +1.17(+1.82%) |
Sep 01, 2017 | 63.83 | 64.37 | 63.42 | 64.25 | 678,225 | +0.25(+0.39%) |
Aug 31, 2017 | 63.26 | 64.26 | 62.92 | 64.00 | 574,674 | +1.09(+1.73%) |
Aug 30, 2017 | 63.35 | 63.35 | 62.65 | 62.91 | 571,945 | -0.59(-0.93%) |
Aug 29, 2017 | 62.78 | 64.34 | 62.58 | 63.50 | 956,196 | +0.32(+0.51%) |
Aug 28, 2017 | 62.08 | 63.23 | 61.58 | 63.18 | 1,030,677 | +1.15(+1.85%) |
Aug 25, 2017 | 61.32 | 62.33 | 61.01 | 62.03 | 804,523 | +0.73(+1.19%) |
Aug 24, 2017 | 60.92 | 62.02 | 60.73 | 61.30 | 817,415 | +0.79(+1.31%) |
Aug 23, 2017 | 60.39 | 60.69 | 59.77 | 60.51 | 846,379 | -0.03(-0.05%) |
Aug 22, 2017 | 59.86 | 60.71 | 59.66 | 60.54 | 795,620 | +0.56(+0.93%) |
Aug 21, 2017 | 59.76 | 60.34 | 59.59 | 59.98 | 849,128 | +0.35(+0.59%) |
Aug 18, 2017 | 59.41 | 59.92 | 58.88 | 59.63 | 1,076,980 | +0.12(+0.20%) |
Aug 17, 2017 | 58.73 | 60.13 | 58.48 | 59.51 | 1,973,230 | +2.73(+4.81%) |
Aug 16, 2017 | 57.26 | 57.95 | 56.67 | 56.78 | 983,544 | -0.25(-0.44%) |
Aug 15, 2017 | 58.15 | 58.15 | 56.89 | 57.03 | 584,799 | -0.53(-0.92%) |
Aug 14, 2017 | 58.04 | 58.33 | 57.39 | 57.56 | 1,322,437 | -0.49(-0.84%) |
Aug 11, 2017 | 57.36 | 58.27 | 57.09 | 58.05 | 1,541,262 | +0.52(+0.90%) |
Aug 10, 2017 | 58.00 | 58.47 | 57.52 | 57.53 | 981,043 | -0.74(-1.27%) |
Aug 09, 2017 | 58.50 | 59.06 | 58.08 | 58.27 | 1,247,583 | -0.33(-0.56%) |
Aug 08, 2017 | 58.63 | 58.86 | 57.96 | 58.60 | 1,502,400 | +0.01(+0.02%) |
Aug 07, 2017 | 59.54 | 57.75 | 58.59 | 2,536,322 | -1.21(-2.02%) | |
Aug 04, 2017 | 62.18 | 62.85 | 58.72 | 59.80 | 2,857,472 | -2.52(-4.04%) |
Aug 03, 2017 | 61.71 | 62.78 | 59.41 | 62.32 | 5,801,789 | -3.92(-5.92%) |
Aug 02, 2017 | 66.91 | 67.75 | 66.02 | 66.24 | 1,235,600 | -0.66(-0.99%) |
Aug 01, 2017 | 67.25 | 67.86 | 66.26 | 66.90 | 922,289 | +0.10(+0.15%) |
Jul 31, 2017 | 69.90 | 69.93 | 66.69 | 66.80 | 1,311,445 | -3.20(-4.57%) |
Jul 28, 2017 | 68.47 | 70.50 | 68.47 | 70.00 | 498,405 | +1.29(+1.88%) |
Jul 27, 2017 | 69.41 | 69.61 | 68.24 | 68.71 | 659,161 | -1.00(-1.43%) |
Jul 26, 2017 | 69.33 | 70.46 | 69.13 | 69.71 | 1,052,249 | +0.03(+0.04%) |
Jul 25, 2017 | 70.47 | 70.47 | 68.25 | 69.68 | 1,519,005 | -0.92(-1.30%) |
Jul 24, 2017 | 71.27 | 71.65 | 69.83 | 70.60 | 701,238 | -0.55(-0.77%) |
Jul 21, 2017 | 72.71 | 72.79 | 70.60 | 71.15 | 474,089 | -0.90(-1.25%) |
Jul 20, 2017 | 71.03 | 72.50 | 70.75 | 72.05 | 942,440 | +0.96(+1.35%) |
Jul 19, 2017 | 71.03 | 71.81 | 70.43 | 71.09 | 1,501,348 | +0.54(+0.77%) |
Jul 18, 2017 | 70.63 | 70.84 | 70.16 | 70.55 | 566,951 | +0.29(+0.41%) |
Jul 17, 2017 | 70.18 | 70.54 | 69.00 | 70.26 | 602,692 | +0.06(+0.09%) |
Jul 14, 2017 | 71.07 | 71.07 | 70.16 | 70.20 | 625,310 | -0.95(-1.34%) |
Jul 13, 2017 | 71.17 | 71.33 | 70.22 | 71.15 | 471,430 | +0.00(+0.00%) |
Jul 12, 2017 | 70.38 | 71.56 | 70.05 | 71.15 | 869,943 | +1.03(+1.47%) |
Jul 11, 2017 | 70.21 | 70.93 | 69.48 | 70.12 | 422,655 | +0.21(+0.30%) |
Jul 10, 2017 | 69.67 | 70.59 | 68.70 | 69.91 | 527,067 | -0.03(-0.04%) |
Jul 07, 2017 | 69.31 | 70.43 | 68.98 | 69.94 | 437,036 | +0.80(+1.16%) |
Jul 06, 2017 | 68.72 | 69.23 | 67.92 | 69.14 | 686,635 | -0.11(-0.16%) |
Jul 05, 2017 | 68.55 | 69.59 | 67.45 | 69.25 | 848,022 | +0.56(+0.82%) |