Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.23 | 75.42 | 74.36 | 74.68 | 1,296,187 | -0.41(-0.55%) |
Jul 30, 2018 | 74.86 | 75.54 | 74.61 | 75.09 | 1,131,097 | +0.27(+0.36%) |
Jul 27, 2018 | 75.59 | 76.05 | 74.47 | 74.82 | 933,200 | -0.55(-0.73%) |
Jul 26, 2018 | 75.49 | 75.83 | 75.00 | 75.37 | 1,090,532 | +0.17(+0.23%) |
Jul 25, 2018 | 74.33 | 75.29 | 74.11 | 75.20 | 1,105,619 | -0.40(-0.53%) |
Jul 24, 2018 | 78.05 | 78.40 | 74.92 | 75.60 | 1,465,258 | -2.11(-2.72%) |
Jul 23, 2018 | 77.00 | 78.28 | 76.90 | 77.71 | 1,095,753 | +0.57(+0.74%) |
Jul 20, 2018 | 77.70 | 77.82 | 77.05 | 77.14 | 1,123,177 | -0.56(-0.72%) |
Jul 19, 2018 | 77.33 | 78.13 | 77.33 | 77.70 | 913,318 | +0.33(+0.43%) |
Jul 18, 2018 | 76.87 | 77.42 | 76.74 | 77.37 | 1,102,430 | -0.30(-0.39%) |
Jul 17, 2018 | 77.00 | 77.78 | 77.00 | 77.67 | 655,435 | +0.42(+0.54%) |
Jul 16, 2018 | 77.05 | 77.69 | 76.63 | 77.25 | 1,261,311 | +0.33(+0.43%) |
Jul 13, 2018 | 76.57 | 77.73 | 76.57 | 76.92 | 1,007,435 | +0.35(+0.46%) |
Jul 12, 2018 | 76.32 | 76.66 | 75.68 | 76.57 | 1,103,484 | +0.85(+1.12%) |
Jul 11, 2018 | 75.72 | 1,047,275 | -0.82(-1.07%) | |||
Jul 10, 2018 | 78.09 | 78.09 | 76.48 | 76.54 | 2,248,522 | -0.06(-0.08%) |
Jul 09, 2018 | 77.00 | 77.25 | 76.51 | 76.60 | 1,153,242 | +0.19(+0.25%) |
Jul 06, 2018 | 75.77 | 76.70 | 75.66 | 76.41 | 1,220,769 | +0.30(+0.39%) |
Jul 05, 2018 | 74.77 | 76.17 | 74.43 | 76.11 | 2,152,025 | +1.91(+2.57%) |
Jul 03, 2018 | 74.20 | 74.20 | 74.20 | 0 | +0.46(+0.62%) | |
Jul 02, 2018 | 72.69 | 73.79 | 72.08 | 73.74 | 2,116,068 | +0.87(+1.19%) |
Jun 29, 2018 | 73.40 | 73.71 | 72.82 | 72.87 | 1,593,749 | -0.58(-0.79%) |
Jun 28, 2018 | 74.15 | 74.42 | 73.29 | 73.45 | 2,601,699 | -0.86(-1.16%) |
Jun 27, 2018 | 75.85 | 76.21 | 74.30 | 74.31 | 1,514,707 | -1.08(-1.43%) |
Jun 26, 2018 | 76.01 | 76.47 | 75.07 | 75.39 | 3,008,541 | -1.33(-1.73%) |
Jun 25, 2018 | 79.48 | 79.51 | 76.16 | 76.72 | 3,384,739 | -3.47(-4.33%) |
Jun 22, 2018 | 77.75 | 81.67 | 76.20 | 80.19 | 12,857,542 | +9.14(+12.86%) |
Jun 21, 2018 | 72.49 | 72.55 | 70.26 | 71.05 | 3,183,050 | -1.72(-2.36%) |
Jun 20, 2018 | 73.47 | 73.92 | 72.38 | 72.77 | 1,292,092 | +0.02(+0.03%) |
Jun 19, 2018 | 71.99 | 72.92 | 71.86 | 72.75 | 1,619,364 | +0.35(+0.48%) |
Jun 18, 2018 | 71.98 | 72.54 | 71.69 | 72.40 | 3,120,993 | +0.01(+0.01%) |
Jun 15, 2018 | 73.22 | 72.13 | 72.39 | 3,371,849 | -0.83(-1.13%) | |
Jun 14, 2018 | 73.24 | 73.63 | 72.79 | 73.22 | 1,273,659 | +0.13(+0.18%) |
Jun 13, 2018 | 74.00 | 74.12 | 72.69 | 73.09 | 1,991,421 | -0.76(-1.03%) |
Jun 12, 2018 | 73.94 | 74.43 | 73.61 | 73.85 | 1,993,247 | +0.03(+0.04%) |
Jun 11, 2018 | 74.05 | 74.46 | 73.54 | 73.82 | 1,351,051 | +0.03(+0.04%) |
Jun 08, 2018 | 73.08 | 73.80 | 72.67 | 73.79 | 1,400,207 | +0.71(+0.97%) |
Jun 07, 2018 | 72.87 | 73.97 | 72.62 | 73.08 | 1,139,282 | +0.46(+0.63%) |
Jun 06, 2018 | 72.99 | 72.62 | 2,158,297 | +1.00(+1.40%) | ||
Jun 05, 2018 | 71.19 | 71.74 | 71.00 | 71.62 | 1,548,948 | +0.17(+0.24%) |
Jun 04, 2018 | 70.12 | 71.49 | 70.12 | 71.45 | 1,514,891 | +1.56(+2.23%) |
Jun 01, 2018 | 69.47 | 70.66 | 69.09 | 69.89 | 1,473,321 | +0.97(+1.41%) |
May 31, 2018 | 69.37 | 69.41 | 68.53 | 68.92 | 1,114,147 | -0.33(-0.48%) |
May 30, 2018 | 68.66 | 69.75 | 68.35 | 69.25 | 1,443,320 | +0.98(+1.44%) |
May 29, 2018 | 67.66 | 69.69 | 67.52 | 68.27 | 2,019,723 | +0.99(+1.47%) |
May 25, 2018 | 67.28 | 67.28 | 67.28 | 0 | +0.47(+0.70%) | |
May 24, 2018 | 65.94 | 66.98 | 65.65 | 66.81 | 1,483,947 | +0.79(+1.20%) |
May 23, 2018 | 64.88 | 67.60 | 64.76 | 66.02 | 2,565,954 | +0.86(+1.32%) |
May 22, 2018 | 66.94 | 66.94 | 65.09 | 65.16 | 1,143,414 | -1.31(-1.97%) |
May 21, 2018 | 66.14 | 66.77 | 65.91 | 66.47 | 901,334 | +0.60(+0.91%) |
May 18, 2018 | 66.54 | 66.81 | 65.58 | 65.87 | 1,240,418 | -0.85(-1.27%) |
May 17, 2018 | 65.99 | 66.94 | 65.60 | 66.72 | 1,253,488 | +0.82(+1.24%) |
May 16, 2018 | 64.99 | 66.57 | 64.99 | 65.90 | 1,643,746 | +0.90(+1.38%) |
May 15, 2018 | 64.60 | 65.22 | 64.47 | 65.00 | 1,509,125 | +0.22(+0.34%) |
May 14, 2018 | 63.77 | 64.92 | 63.77 | 64.78 | 1,648,003 | +0.98(+1.54%) |
May 11, 2018 | 63.19 | 63.90 | 63.12 | 63.80 | 1,192,347 | +0.52(+0.82%) |
May 10, 2018 | 64.42 | 64.42 | 63.19 | 63.28 | 1,757,246 | -0.83(-1.29%) |
May 09, 2018 | 63.82 | 64.62 | 63.07 | 64.11 | 1,440,811 | +0.96(+1.52%) |
May 08, 2018 | 63.85 | 64.18 | 62.48 | 63.15 | 2,068,274 | -1.02(-1.59%) |
May 07, 2018 | 65.09 | 65.28 | 64.15 | 64.17 | 1,704,991 | -0.79(-1.22%) |
May 04, 2018 | 63.06 | 65.17 | 63.02 | 64.96 | 1,214,356 | +1.64(+2.59%) |
May 03, 2018 | 63.37 | 64.11 | 62.86 | 63.32 | 1,139,086 | -0.20(-0.31%) |
May 02, 2018 | 63.19 | 64.27 | 62.93 | 63.52 | 1,250,251 | -0.02(-0.03%) |
May 01, 2018 | 62.24 | 63.54 | 62.16 | 63.54 | 1,299,208 | +1.04(+1.66%) |
Apr 30, 2018 | 63.02 | 63.66 | 62.50 | 62.50 | 1,121,965 | -0.36(-0.57%) |
Apr 27, 2018 | 62.33 | 63.03 | 62.22 | 62.86 | 1,460,144 | +0.77(+1.24%) |
Apr 26, 2018 | 62.70 | 62.70 | 61.37 | 62.09 | 1,214,979 | +0.00(+0.00%) |
Apr 25, 2018 | 61.07 | 62.27 | 61.07 | 62.09 | 1,292,557 | +0.77(+1.26%) |
Apr 24, 2018 | 61.83 | 62.98 | 61.02 | 61.32 | 1,581,017 | -0.04(-0.07%) |
Apr 23, 2018 | 61.13 | 61.59 | 60.64 | 61.36 | 1,242,739 | +0.20(+0.33%) |
Apr 20, 2018 | 62.56 | 62.99 | 60.87 | 61.16 | 1,388,315 | -1.41(-2.25%) |
Apr 19, 2018 | 63.49 | 63.67 | 62.14 | 62.57 | 1,308,982 | -0.70(-1.11%) |
Apr 18, 2018 | 63.31 | 64.18 | 63.06 | 63.27 | 1,550,393 | +0.30(+0.48%) |
Apr 17, 2018 | 62.77 | 63.43 | 62.56 | 62.97 | 1,344,387 | +0.97(+1.56%) |
Apr 16, 2018 | 62.04 | 62.79 | 61.28 | 62.00 | 1,237,727 | +0.28(+0.45%) |
Apr 13, 2018 | 61.36 | 63.03 | 61.08 | 61.72 | 2,873,709 | +0.72(+1.18%) |
Apr 12, 2018 | 60.62 | 61.60 | 60.37 | 61.00 | 2,121,409 | +0.50(+0.83%) |
Apr 11, 2018 | 60.30 | 60.75 | 59.65 | 60.50 | 1,433,555 | -0.32(-0.53%) |
Apr 10, 2018 | 59.86 | 60.89 | 59.00 | 60.82 | 2,354,650 | +2.05(+3.49%) |
Apr 09, 2018 | 60.70 | 60.87 | 58.66 | 58.77 | 2,804,495 | -1.53(-2.54%) |
Apr 06, 2018 | 61.68 | 62.60 | 59.87 | 60.30 | 2,296,676 | -1.94(-3.12%) |
Apr 05, 2018 | 63.54 | 63.54 | 61.25 | 62.24 | 2,822,263 | -0.49(-0.78%) |
Apr 04, 2018 | 57.92 | 62.88 | 57.05 | 62.73 | 5,087,213 | +2.77(+4.62%) |
Apr 03, 2018 | 59.97 | 60.55 | 59.20 | 59.96 | 3,319,034 | +0.04(+0.07%) |
Apr 02, 2018 | 61.52 | 61.83 | 59.34 | 59.92 | 2,745,365 | -2.02(-3.26%) |
Mar 29, 2018 | 61.94 | 61.94 | 61.94 | 0 | +1.30(+2.14%) | |
Mar 28, 2018 | 60.04 | 60.97 | 59.58 | 60.64 | 2,505,068 | +0.89(+1.49%) |
Mar 27, 2018 | 60.59 | 61.11 | 59.59 | 59.75 | 3,134,906 | -0.84(-1.39%) |
Mar 26, 2018 | 60.42 | 60.74 | 59.55 | 60.59 | 1,327,794 | +1.23(+2.07%) |
Mar 23, 2018 | 60.21 | 60.58 | 59.32 | 59.36 | 1,672,758 | -0.64(-1.07%) |
Mar 22, 2018 | 61.15 | 61.57 | 59.98 | 60.00 | 1,924,716 | -1.51(-2.45%) |
Mar 21, 2018 | 61.64 | 62.45 | 61.50 | 61.51 | 1,528,464 | -0.42(-0.68%) |
Mar 20, 2018 | 61.77 | 62.63 | 61.24 | 61.93 | 2,199,132 | -0.56(-0.90%) |
Mar 19, 2018 | 62.82 | 63.11 | 61.85 | 62.49 | 2,205,044 | -0.38(-0.60%) |
Mar 16, 2018 | 62.21 | 63.38 | 62.05 | 62.87 | 1,992,712 | +0.70(+1.13%) |
Mar 15, 2018 | 62.97 | 63.00 | 62.03 | 62.17 | 1,297,371 | -0.63(-1.00%) |
Mar 14, 2018 | 63.00 | 63.22 | 62.10 | 62.80 | 1,652,805 | +0.18(+0.29%) |
Mar 13, 2018 | 62.77 | 63.55 | 62.01 | 62.62 | 2,322,727 | +0.12(+0.19%) |
Mar 12, 2018 | 62.65 | 63.18 | 62.41 | 62.50 | 1,680,601 | +0.07(+0.11%) |
Mar 09, 2018 | 61.07 | 62.56 | 60.55 | 62.43 | 1,788,034 | +1.67(+2.75%) |
Mar 08, 2018 | 60.94 | 61.06 | 60.41 | 60.76 | 1,089,839 | +0.04(+0.07%) |
Mar 07, 2018 | 60.15 | 60.72 | 1,670,039 | -0.77(-1.25%) | ||
Mar 06, 2018 | 60.84 | 61.76 | 60.21 | 61.49 | 2,105,189 | +1.03(+1.70%) |
Mar 05, 2018 | 59.45 | 60.60 | 58.97 | 60.46 | 4,779,976 | +0.49(+0.82%) |
Mar 02, 2018 | 59.73 | 60.14 | 59.03 | 59.97 | 2,130,394 | -0.09(-0.15%) |
Mar 01, 2018 | 62.20 | 62.20 | 59.93 | 60.06 | 2,078,306 | -1.86(-3.00%) |
Feb 28, 2018 | 62.12 | 63.31 | 61.86 | 61.92 | 1,815,175 | -0.12(-0.19%) |
Feb 27, 2018 | 62.71 | 63.28 | 62.03 | 62.04 | 1,475,312 | -0.85(-1.35%) |
Feb 26, 2018 | 62.85 | 63.25 | 62.17 | 62.89 | 1,054,047 | +0.13(+0.21%) |
Feb 23, 2018 | 61.51 | 62.95 | 61.20 | 62.76 | 1,511,284 | +1.72(+2.82%) |
Feb 22, 2018 | 61.04 | 1,552,278 | +0.06(+0.10%) | |||
Feb 21, 2018 | 63.52 | 63.52 | 60.92 | 60.98 | 3,071,585 | -2.33(-3.68%) |
Feb 20, 2018 | 64.15 | 64.82 | 63.17 | 63.31 | 1,926,949 | -1.12(-1.74%) |
Feb 16, 2018 | 64.43 | 64.43 | 64.43 | 0 | +0.10(+0.16%) | |
Feb 15, 2018 | 62.27 | 64.36 | 59.81 | 64.33 | 3,921,393 | +0.55(+0.86%) |
Feb 14, 2018 | 62.80 | 64.25 | 62.63 | 63.78 | 2,731,569 | +0.39(+0.62%) |
Feb 13, 2018 | 65.22 | 65.29 | 62.31 | 63.39 | 2,663,421 | -2.27(-3.46%) |
Feb 12, 2018 | 65.56 | 66.16 | 64.46 | 65.66 | 1,473,224 | +1.17(+1.81%) |
Feb 09, 2018 | 64.93 | 65.33 | 62.44 | 64.49 | 3,080,087 | +0.15(+0.23%) |
Feb 08, 2018 | 65.21 | 65.93 | 64.33 | 64.34 | 3,096,613 | -1.06(-1.62%) |
Feb 07, 2018 | 64.89 | 65.45 | 64.59 | 65.40 | 1,880,342 | +0.08(+0.12%) |
Feb 06, 2018 | 63.51 | 66.15 | 63.51 | 65.32 | 3,749,214 | -0.66(-1.00%) |
Feb 05, 2018 | 68.08 | 68.20 | 65.04 | 65.98 | 5,233,403 | -2.77(-4.03%) |
Feb 02, 2018 | 70.60 | 70.73 | 68.74 | 68.75 | 2,090,244 | -2.06(-2.91%) |
Feb 01, 2018 | 71.00 | 71.05 | 70.04 | 70.81 | 1,266,309 | -0.56(-0.78%) |
Jan 31, 2018 | 72.14 | 72.55 | 71.04 | 71.37 | 2,280,179 | -0.45(-0.63%) |
Jan 30, 2018 | 71.77 | 72.20 | 71.66 | 71.82 | 2,077,706 | -0.54(-0.75%) |
Jan 29, 2018 | 72.33 | 72.55 | 71.83 | 72.36 | 1,387,316 | -0.06(-0.08%) |
Jan 26, 2018 | 71.83 | 72.42 | 71.20 | 72.42 | 1,104,560 | +0.88(+1.23%) |
Jan 25, 2018 | 71.37 | 71.72 | 71.03 | 71.54 | 1,347,600 | +0.59(+0.83%) |
Jan 24, 2018 | 70.63 | 71.18 | 70.20 | 70.95 | 1,345,194 | +0.41(+0.58%) |
Jan 23, 2018 | 71.42 | 71.42 | 69.79 | 70.54 | 1,643,654 | -0.95(-1.33%) |
Jan 22, 2018 | 70.95 | 71.57 | 70.62 | 71.49 | 1,767,521 | +0.91(+1.29%) |
Jan 19, 2018 | 70.93 | 70.93 | 69.88 | 70.58 | 1,202,842 | +0.04(+0.06%) |
Jan 18, 2018 | 71.64 | 71.64 | 70.23 | 70.54 | 1,159,503 | +0.70(+1.00%) |
Jan 17, 2018 | 71.36 | 71.56 | 69.74 | 69.84 | 1,659,252 | -1.49(-2.09%) |
Jan 16, 2018 | 72.71 | 72.88 | 71.02 | 71.33 | 1,520,516 | -1.00(-1.38%) |
Jan 12, 2018 | 72.33 | 72.33 | 72.33 | 0 | +0.42(+0.58%) | |
Jan 11, 2018 | 70.43 | 72.11 | 70.43 | 71.91 | 1,936,286 | +1.61(+2.29%) |
Jan 10, 2018 | 70.34 | 70.30 | 2,131,867 | +0.50(+0.72%) | ||
Jan 09, 2018 | 69.84 | 69.97 | 69.03 | 69.80 | 2,361,903 | -0.25(-0.36%) |
Jan 08, 2018 | 71.90 | 72.19 | 69.41 | 70.05 | 3,627,348 | -0.99(-1.39%) |
Jan 05, 2018 | 68.50 | 71.17 | 68.50 | 71.04 | 3,797,033 | +2.79(+4.09%) |
Jan 04, 2018 | 67.25 | 68.95 | 67.25 | 68.25 | 4,086,190 | +1.31(+1.96%) |
Jan 03, 2018 | 65.00 | 67.00 | 64.80 | 66.94 | 4,195,854 | +2.18(+3.37%) |
Jan 02, 2018 | 64.26 | 64.81 | 64.10 | 64.76 | 2,713,455 | +0.63(+0.98%) |
Dec 29, 2017 | 64.13 | 64.13 | 64.13 | 0 | -0.68(-1.05%) | |
Dec 28, 2017 | 65.03 | 65.07 | 64.38 | 64.81 | 1,339,096 | -0.10(-0.15%) |
Dec 27, 2017 | 65.62 | 65.66 | 64.83 | 64.91 | 1,501,418 | -0.64(-0.98%) |
Dec 26, 2017 | 65.15 | 65.74 | 65.05 | 65.55 | 1,882,557 | +0.32(+0.49%) |
Dec 22, 2017 | 66.09 | 66.16 | 64.78 | 65.23 | 2,431,030 | -0.77(-1.17%) |
Dec 21, 2017 | 67.54 | 67.56 | 64.81 | 66.00 | 6,281,839 | -2.47(-3.61%) |
Dec 20, 2017 | 68.26 | 68.88 | 67.34 | 68.47 | 4,611,679 | +0.62(+0.91%) |
Dec 19, 2017 | 68.52 | 68.64 | 67.34 | 67.85 | 3,865,981 | -0.67(-0.98%) |
Dec 18, 2017 | 68.19 | 69.08 | 68.04 | 68.52 | 2,270,306 | +0.79(+1.17%) |
Dec 15, 2017 | 67.55 | 68.34 | 67.26 | 67.73 | 2,828,879 | +0.64(+0.95%) |
Dec 14, 2017 | 68.50 | 69.25 | 66.84 | 67.09 | 2,387,062 | -0.38(-0.56%) |
Dec 13, 2017 | 66.91 | 67.79 | 66.14 | 67.47 | 1,614,619 | +0.61(+0.91%) |
Dec 12, 2017 | 66.86 | 68.15 | 66.82 | 66.86 | 1,379,637 | -1.11(-1.63%) |
Dec 11, 2017 | 68.01 | 68.20 | 68.01 | 67.97 | 1,107,674 | +0.49(+0.73%) |
Dec 08, 2017 | 67.07 | 67.69 | 66.71 | 67.48 | 1,635,685 | +0.51(+0.76%) |
Dec 07, 2017 | 66.58 | 67.12 | 66.08 | 66.97 | 1,828,629 | +0.42(+0.63%) |
Dec 06, 2017 | 67.24 | 67.37 | 65.55 | 66.55 | 2,298,268 | -1.17(-1.73%) |
Dec 05, 2017 | 70.73 | 70.95 | 67.71 | 67.72 | 3,143,354 | -2.99(-4.23%) |
Dec 04, 2017 | 69.46 | 70.93 | 69.09 | 70.71 | 2,748,371 | +2.33(+3.41%) |
Dec 01, 2017 | 69.02 | 69.05 | 67.28 | 68.38 | 1,571,289 | -0.53(-0.77%) |
Nov 30, 2017 | 68.67 | 69.16 | 67.94 | 68.91 | 1,982,675 | +0.41(+0.60%) |
Nov 29, 2017 | 67.75 | 69.86 | 67.62 | 68.50 | 3,608,435 | +1.04(+1.54%) |
Nov 28, 2017 | 67.99 | 68.52 | 66.63 | 67.46 | 3,213,255 | -0.41(-0.60%) |
Nov 27, 2017 | 68.24 | 68.57 | 67.68 | 67.87 | 1,487,925 | -0.18(-0.26%) |
Nov 24, 2017 | 68.24 | 68.80 | 67.75 | 68.05 | 1,226,091 | +0.06(+0.09%) |
Nov 22, 2017 | 68.68 | 69.32 | 67.59 | 67.99 | 4,742,335 | -0.76(-1.11%) |
Nov 21, 2017 | 69.67 | 69.67 | 68.46 | 68.75 | 2,362,284 | -0.87(-1.25%) |
Nov 20, 2017 | 69.55 | 69.75 | 69.37 | 69.62 | 2,879,429 | +0.17(+0.24%) |
Nov 17, 2017 | 69.08 | 69.93 | 68.66 | 69.45 | 2,627,179 | -1.10(-1.56%) |
Nov 16, 2017 | 70.81 | 71.28 | 70.32 | 70.55 | 1,643,182 | -0.17(-0.24%) |
Nov 15, 2017 | 70.46 | 71.32 | 69.75 | 70.72 | 2,152,405 | -0.22(-0.31%) |
Nov 14, 2017 | 71.73 | 72.41 | 70.79 | 70.94 | 2,538,784 | -1.41(-1.95%) |
Nov 13, 2017 | 72.66 | 73.02 | 72.21 | 72.35 | 1,337,530 | -0.33(-0.45%) |
Nov 10, 2017 | 72.00 | 73.27 | 71.93 | 72.68 | 1,336,660 | +0.50(+0.69%) |
Nov 09, 2017 | 72.96 | 73.35 | 71.80 | 72.18 | 1,453,482 | -1.26(-1.72%) |
Nov 08, 2017 | 73.11 | 73.80 | 72.82 | 73.44 | 1,357,853 | +0.02(+0.03%) |
Nov 07, 2017 | 74.73 | 74.90 | 72.92 | 73.42 | 1,600,086 | -1.49(-1.99%) |
Nov 06, 2017 | 75.30 | 75.79 | 74.86 | 74.91 | 720,078 | -0.28(-0.37%) |
Nov 03, 2017 | 75.98 | 76.14 | 75.07 | 75.19 | 699,156 | -0.79(-1.04%) |
Nov 02, 2017 | 74.78 | 76.88 | 74.69 | 75.98 | 1,270,781 | +1.52(+2.04%) |
Nov 01, 2017 | 75.30 | 75.50 | 74.16 | 74.46 | 1,035,302 | -0.64(-0.85%) |
Oct 31, 2017 | 75.00 | 76.04 | 74.82 | 75.10 | 1,135,762 | +0.15(+0.20%) |
Oct 30, 2017 | 74.16 | 75.14 | 74.16 | 74.95 | 847,122 | +0.59(+0.79%) |
Oct 27, 2017 | 74.64 | 74.64 | 73.65 | 74.36 | 1,128,506 | -0.50(-0.67%) |
Oct 26, 2017 | 74.26 | 74.91 | 73.89 | 74.86 | 1,319,743 | +0.69(+0.93%) |
Oct 25, 2017 | 74.47 | 74.64 | 73.53 | 74.17 | 1,487,196 | -0.61(-0.82%) |
Oct 24, 2017 | 74.56 | 75.21 | 74.49 | 74.78 | 1,355,552 | +0.39(+0.52%) |
Oct 23, 2017 | 75.03 | 75.58 | 74.35 | 74.39 | 1,096,798 | -0.75(-1.00%) |
Oct 20, 2017 | 75.22 | 75.39 | 74.97 | 75.14 | 1,144,094 | +0.30(+0.40%) |
Oct 19, 2017 | 74.82 | 75.07 | 74.36 | 74.84 | 1,027,351 | -0.42(-0.56%) |
Oct 18, 2017 | 75.78 | 76.08 | 75.20 | 75.26 | 1,057,691 | -0.11(-0.15%) |
Oct 17, 2017 | 75.25 | 75.77 | 75.19 | 75.37 | 1,191,691 | -0.09(-0.12%) |
Oct 16, 2017 | 75.18 | 75.55 | 74.91 | 75.46 | 1,470,031 | +0.02(+0.03%) |
Oct 13, 2017 | 75.66 | 76.00 | 75.29 | 75.44 | 929,439 | -0.26(-0.34%) |
Oct 12, 2017 | 76.24 | 76.32 | 75.45 | 75.70 | 1,519,005 | -0.36(-0.47%) |
Oct 11, 2017 | 76.27 | 76.37 | 75.72 | 76.06 | 1,313,351 | -0.17(-0.22%) |
Oct 10, 2017 | 76.18 | 76.91 | 75.91 | 76.23 | 1,305,279 | +0.05(+0.07%) |
Oct 09, 2017 | 76.83 | 77.31 | 76.04 | 76.18 | 1,045,816 | -0.63(-0.82%) |
Oct 06, 2017 | 76.25 | 76.97 | 76.25 | 76.81 | 1,298,360 | +0.44(+0.58%) |
Oct 05, 2017 | 75.20 | 76.65 | 75.09 | 76.37 | 2,142,668 | -0.08(-0.10%) |
Oct 04, 2017 | 76.17 | 76.86 | 75.83 | 76.45 | 1,627,088 | +0.12(+0.16%) |
Oct 03, 2017 | 76.86 | 77.64 | 76.21 | 76.33 | 1,730,879 | -0.26(-0.34%) |
Oct 02, 2017 | 76.03 | 76.59 | 75.52 | 76.59 | 1,593,218 | +0.78(+1.03%) |
Sep 29, 2017 | 76.10 | 76.40 | 75.55 | 75.81 | 1,402,111 | -0.12(-0.16%) |
Sep 28, 2017 | 75.24 | 75.95 | 74.84 | 75.93 | 1,911,188 | +0.58(+0.77%) |
Sep 27, 2017 | 73.95 | 75.82 | 73.95 | 75.35 | 2,866,377 | +1.76(+2.39%) |
Sep 26, 2017 | 73.60 | 74.48 | 72.88 | 73.59 | 3,638,392 | -0.70(-0.94%) |
Sep 25, 2017 | 73.79 | 75.56 | 73.27 | 74.29 | 3,214,053 | +0.10(+0.13%) |
Sep 22, 2017 | 71.40 | 74.60 | 70.33 | 74.19 | 8,937,488 | +5.35(+7.77%) |
Sep 21, 2017 | 68.91 | 69.98 | 68.36 | 68.84 | 2,713,013 | +0.17(+0.25%) |
Sep 20, 2017 | 68.90 | 69.13 | 68.53 | 68.67 | 1,640,340 | +0.21(+0.31%) |
Sep 19, 2017 | 69.07 | 69.46 | 68.12 | 68.46 | 1,873,788 | +0.12(+0.18%) |
Sep 18, 2017 | 68.25 | 69.01 | 68.09 | 68.34 | 2,110,187 | +0.26(+0.38%) |
Sep 15, 2017 | 69.27 | 69.66 | 67.99 | 68.08 | 3,229,683 | -1.38(-1.99%) |
Sep 14, 2017 | 68.96 | 69.77 | 68.94 | 69.46 | 1,544,611 | +0.37(+0.54%) |
Sep 13, 2017 | 68.59 | 69.92 | 68.18 | 69.09 | 2,463,621 | +0.74(+1.08%) |
Sep 12, 2017 | 68.76 | 68.88 | 67.76 | 68.35 | 1,484,439 | -0.15(-0.22%) |
Sep 11, 2017 | 68.50 | 69.03 | 68.02 | 68.50 | 1,181,555 | +0.03(+0.04%) |
Sep 08, 2017 | 68.52 | 68.86 | 67.58 | 68.47 | 1,628,202 | +0.13(+0.19%) |
Sep 07, 2017 | 69.15 | 69.52 | 68.17 | 68.34 | 1,589,058 | -0.74(-1.07%) |
Sep 06, 2017 | 69.39 | 68.45 | 69.08 | 1,515,075 | +0.06(+0.09%) | |
Sep 05, 2017 | 68.09 | 69.12 | 67.92 | 69.02 | 2,160,026 | +0.90(+1.32%) |
Sep 01, 2017 | 67.67 | 68.80 | 67.45 | 68.12 | 2,307,814 | +0.97(+1.44%) |
Aug 31, 2017 | 66.13 | 67.47 | 66.13 | 67.15 | 2,155,802 | +1.16(+1.76%) |
Aug 30, 2017 | 63.67 | 66.07 | 63.67 | 65.99 | 1,739,685 | +2.43(+3.82%) |
Aug 29, 2017 | 62.98 | 63.73 | 62.74 | 63.56 | 1,896,776 | +0.08(+0.13%) |
Aug 28, 2017 | 64.30 | 64.40 | 63.12 | 63.48 | 1,516,683 | -0.91(-1.41%) |
Aug 25, 2017 | 64.14 | 65.00 | 63.96 | 64.39 | 1,551,315 | +0.66(+1.04%) |
Aug 24, 2017 | 64.63 | 65.02 | 63.67 | 63.73 | 889,234 | -0.32(-0.50%) |
Aug 23, 2017 | 63.53 | 64.34 | 63.28 | 64.05 | 1,090,167 | +0.20(+0.31%) |
Aug 22, 2017 | 64.27 | 64.40 | 63.44 | 63.85 | 1,668,339 | -0.29(-0.45%) |
Aug 21, 2017 | 64.02 | 64.49 | 63.58 | 64.14 | 1,309,590 | +0.17(+0.27%) |
Aug 18, 2017 | 63.82 | 64.72 | 63.67 | 63.97 | 1,230,378 | +0.00(+0.00%) |
Aug 17, 2017 | 64.46 | 65.28 | 63.94 | 63.97 | 1,146,097 | -0.85(-1.31%) |
Aug 16, 2017 | 64.71 | 65.65 | 64.71 | 64.82 | 1,203,212 | +0.36(+0.56%) |
Aug 15, 2017 | 64.82 | 65.78 | 63.96 | 64.46 | 1,351,215 | -0.46(-0.71%) |
Aug 14, 2017 | 64.98 | 65.54 | 64.60 | 64.92 | 916,910 | +0.50(+0.78%) |
Aug 11, 2017 | 63.74 | 64.94 | 63.71 | 64.42 | 944,395 | +0.49(+0.77%) |
Aug 10, 2017 | 64.75 | 64.99 | 63.91 | 63.93 | 1,567,397 | -1.30(-1.99%) |
Aug 09, 2017 | 64.51 | 65.25 | 64.09 | 65.23 | 1,156,552 | +0.36(+0.55%) |
Aug 08, 2017 | 65.77 | 66.35 | 64.71 | 64.87 | 1,019,596 | -0.96(-1.46%) |
Aug 07, 2017 | 65.61 | 66.31 | 65.29 | 65.83 | 1,009,129 | +0.11(+0.17%) |
Aug 04, 2017 | 65.82 | 65.99 | 65.50 | 65.72 | 1,077,651 | +0.18(+0.27%) |
Aug 03, 2017 | 65.74 | 66.50 | 65.44 | 65.54 | 932,019 | -0.18(-0.27%) |
Aug 02, 2017 | 65.50 | 66.45 | 65.38 | 65.72 | 1,353,097 | -0.93(-1.40%) |