Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.76 | 70.42 | 68.74 | 69.02 | 819,864 | -0.54(-0.77%) |
Apr 27, 2018 | 69.06 | 69.67 | 68.93 | 69.55 | 496,093 | +0.64(+0.93%) |
Apr 26, 2018 | 70.18 | 70.18 | 68.60 | 68.91 | 646,139 | -1.22(-1.74%) |
Apr 25, 2018 | 69.05 | 70.97 | 68.91 | 70.13 | 608,078 | +1.23(+1.79%) |
Apr 24, 2018 | 69.63 | 70.47 | 67.89 | 68.90 | 1,156,673 | -0.50(-0.71%) |
Apr 23, 2018 | 68.24 | 74.32 | 68.24 | 69.40 | 942,631 | +1.16(+1.71%) |
Apr 20, 2018 | 68.10 | 69.09 | 67.67 | 68.23 | 764,647 | +0.31(+0.45%) |
Apr 19, 2018 | 67.92 | 68.12 | 66.52 | 67.93 | 1,015,793 | -0.27(-0.40%) |
Apr 18, 2018 | 66.87 | 69.21 | 66.23 | 68.20 | 2,056,390 | -2.11(-2.99%) |
Apr 17, 2018 | 69.74 | 70.59 | 69.40 | 70.30 | 738,429 | +0.97(+1.41%) |
Apr 16, 2018 | 69.00 | 69.87 | 68.58 | 69.33 | 644,535 | +0.70(+1.02%) |
Apr 13, 2018 | 68.56 | 69.56 | 67.31 | 68.63 | 1,171,826 | +0.48(+0.70%) |
Apr 12, 2018 | 67.84 | 68.31 | 67.52 | 68.15 | 709,052 | +0.31(+0.46%) |
Apr 11, 2018 | 68.53 | 69.00 | 67.69 | 67.84 | 498,207 | -1.07(-1.55%) |
Apr 10, 2018 | 68.74 | 69.82 | 68.24 | 68.90 | 862,904 | +0.67(+0.98%) |
Apr 09, 2018 | 69.72 | 69.72 | 68.14 | 68.23 | 552,115 | -0.94(-1.36%) |
Apr 06, 2018 | 70.19 | 70.92 | 68.69 | 69.17 | 419,031 | -1.43(-2.02%) |
Apr 05, 2018 | 70.44 | 71.25 | 69.96 | 70.60 | 802,717 | +0.58(+0.83%) |
Apr 04, 2018 | 68.49 | 70.14 | 68.03 | 70.02 | 484,334 | +0.53(+0.76%) |
Apr 03, 2018 | 69.23 | 70.11 | 69.11 | 69.50 | 652,334 | +0.72(+1.04%) |
Apr 02, 2018 | 70.47 | 70.97 | 68.01 | 68.78 | 913,802 | -2.03(-2.87%) |
Mar 29, 2018 | 70.81 | 70.81 | 70.81 | 0 | +0.88(+1.25%) | |
Mar 28, 2018 | 70.98 | 70.98 | 69.05 | 69.93 | 689,321 | -0.71(-1.01%) |
Mar 27, 2018 | 71.32 | 71.80 | 70.49 | 70.64 | 564,072 | -0.34(-0.48%) |
Mar 26, 2018 | 70.68 | 71.20 | 69.94 | 70.98 | 415,690 | +1.27(+1.82%) |
Mar 23, 2018 | 70.21 | 70.85 | 69.58 | 69.71 | 594,561 | -0.50(-0.72%) |
Mar 22, 2018 | 72.67 | 73.02 | 70.19 | 70.21 | 810,515 | -2.88(-3.94%) |
Mar 21, 2018 | 72.72 | 73.65 | 72.27 | 73.10 | 372,574 | +0.51(+0.71%) |
Mar 20, 2018 | 73.49 | 73.62 | 72.26 | 72.58 | 474,183 | -0.82(-1.11%) |
Mar 19, 2018 | 73.15 | 73.54 | 72.81 | 73.40 | 590,669 | -0.02(-0.02%) |
Mar 16, 2018 | 72.86 | 74.31 | 72.86 | 73.42 | 1,000,447 | +0.52(+0.71%) |
Mar 15, 2018 | 74.90 | 75.23 | 72.87 | 72.90 | 736,791 | -2.01(-2.68%) |
Mar 14, 2018 | 76.13 | 76.13 | 74.58 | 74.90 | 551,975 | -1.06(-1.39%) |
Mar 13, 2018 | 76.52 | 76.79 | 75.80 | 75.96 | 457,539 | -0.15(-0.20%) |
Mar 12, 2018 | 76.11 | 76.78 | 75.94 | 76.11 | 735,695 | +0.23(+0.30%) |
Mar 09, 2018 | 75.71 | 75.99 | 75.41 | 75.88 | 667,615 | +0.62(+0.82%) |
Mar 08, 2018 | 75.52 | 75.81 | 74.90 | 75.26 | 475,880 | -0.13(-0.18%) |
Mar 07, 2018 | 75.89 | 75.39 | 537,881 | -0.09(-0.12%) | ||
Mar 06, 2018 | 75.80 | 75.93 | 75.08 | 75.48 | 809,628 | +0.05(+0.07%) |
Mar 05, 2018 | 74.50 | 76.19 | 74.33 | 75.43 | 564,586 | +0.50(+0.67%) |
Mar 02, 2018 | 74.00 | 75.09 | 73.61 | 74.93 | 387,017 | +0.53(+0.71%) |
Mar 01, 2018 | 74.25 | 75.23 | 73.80 | 74.40 | 509,295 | +0.21(+0.29%) |
Feb 28, 2018 | 75.32 | 75.94 | 74.18 | 74.19 | 415,071 | -0.98(-1.31%) |
Feb 27, 2018 | 75.78 | 76.36 | 75.16 | 75.17 | 400,605 | -0.65(-0.86%) |
Feb 26, 2018 | 75.47 | 75.99 | 75.13 | 75.82 | 711,005 | +0.50(+0.67%) |
Feb 23, 2018 | 74.63 | 75.36 | 74.35 | 75.32 | 431,924 | +1.09(+1.47%) |
Feb 22, 2018 | 74.09 | 74.23 | 544,787 | -0.67(-0.89%) | ||
Feb 21, 2018 | 75.17 | 75.49 | 74.87 | 74.90 | 1,097,726 | -0.30(-0.39%) |
Feb 20, 2018 | 75.18 | 75.51 | 74.81 | 75.19 | 624,376 | +0.03(+0.04%) |
Feb 16, 2018 | 75.16 | 75.16 | 75.16 | 0 | +0.20(+0.26%) | |
Feb 15, 2018 | 74.67 | 74.96 | 73.65 | 74.96 | 546,876 | +0.78(+1.05%) |
Feb 14, 2018 | 72.91 | 74.24 | 72.71 | 74.18 | 556,563 | +0.99(+1.36%) |
Feb 13, 2018 | 73.89 | 73.98 | 72.65 | 73.19 | 862,657 | -0.91(-1.23%) |
Feb 12, 2018 | 73.74 | 74.39 | 72.79 | 74.10 | 947,228 | +0.93(+1.27%) |
Feb 09, 2018 | 72.85 | 73.43 | 71.33 | 73.17 | 968,589 | +0.83(+1.15%) |
Feb 08, 2018 | 73.61 | 74.61 | 72.33 | 72.34 | 1,134,085 | -0.86(-1.18%) |
Feb 07, 2018 | 73.23 | 73.80 | 72.92 | 73.20 | 854,702 | +0.03(+0.04%) |
Feb 06, 2018 | 71.09 | 73.58 | 70.87 | 73.17 | 1,233,071 | +0.48(+0.65%) |
Feb 05, 2018 | 73.40 | 75.32 | 72.00 | 72.70 | 1,303,286 | -1.58(-2.13%) |
Feb 02, 2018 | 73.48 | 75.25 | 73.48 | 74.28 | 1,132,963 | -0.18(-0.24%) |
Feb 01, 2018 | 73.63 | 75.15 | 72.72 | 74.46 | 1,407,419 | +0.35(+0.48%) |
Jan 31, 2018 | 75.91 | 76.18 | 71.42 | 74.11 | 3,301,812 | -1.39(-1.84%) |
Jan 30, 2018 | 79.43 | 79.63 | 73.20 | 75.49 | 5,988,299 | -12.49(-14.19%) |
Jan 29, 2018 | 88.42 | 89.28 | 87.65 | 87.98 | 684,544 | -0.67(-0.75%) |
Jan 26, 2018 | 88.33 | 88.93 | 87.43 | 88.65 | 445,684 | +0.30(+0.33%) |
Jan 25, 2018 | 88.44 | 88.87 | 87.77 | 88.35 | 436,419 | +0.27(+0.31%) |
Jan 24, 2018 | 88.03 | 88.84 | 87.52 | 88.08 | 410,844 | +0.35(+0.40%) |
Jan 23, 2018 | 88.39 | 89.16 | 87.46 | 87.73 | 391,375 | -0.06(-0.07%) |
Jan 22, 2018 | 87.57 | 87.82 | 86.76 | 87.78 | 477,288 | +0.53(+0.61%) |
Jan 19, 2018 | 88.07 | 88.38 | 85.84 | 87.25 | 579,199 | -0.66(-0.75%) |
Jan 18, 2018 | 87.41 | 88.40 | 87.08 | 87.91 | 602,853 | +0.50(+0.57%) |
Jan 17, 2018 | 87.30 | 87.69 | 86.61 | 87.41 | 419,921 | +0.39(+0.45%) |
Jan 16, 2018 | 89.06 | 89.71 | 86.82 | 87.01 | 547,157 | -1.66(-1.87%) |
Jan 12, 2018 | 88.67 | 88.67 | 88.67 | 0 | -1.20(-1.33%) | |
Jan 11, 2018 | 89.30 | 90.01 | 88.99 | 89.87 | 386,359 | +0.91(+1.02%) |
Jan 10, 2018 | 88.72 | 89.10 | 87.87 | 88.96 | 322,416 | +0.09(+0.10%) |
Jan 09, 2018 | 90.08 | 90.08 | 88.65 | 88.87 | 555,776 | -0.71(-0.79%) |
Jan 08, 2018 | 88.29 | 89.77 | 88.25 | 89.57 | 530,990 | +1.20(+1.36%) |
Jan 05, 2018 | 87.42 | 88.60 | 87.41 | 88.38 | 649,834 | +1.21(+1.39%) |
Jan 04, 2018 | 87.57 | 88.60 | 84.56 | 87.16 | 1,497,665 | -2.04(-2.29%) |
Jan 03, 2018 | 89.70 | 90.12 | 88.80 | 89.20 | 886,974 | +0.16(+0.18%) |
Jan 02, 2018 | 89.34 | 89.89 | 88.58 | 89.05 | 1,110,615 | +1.22(+1.38%) |
Dec 29, 2017 | 87.83 | 87.83 | 87.83 | 0 | +1.67(+1.93%) | |
Dec 28, 2017 | 85.14 | 86.27 | 84.88 | 86.17 | 547,833 | +1.55(+1.83%) |
Dec 27, 2017 | 84.57 | 84.88 | 84.44 | 84.62 | 398,141 | +0.08(+0.10%) |
Dec 26, 2017 | 84.35 | 84.71 | 83.94 | 84.53 | 153,746 | +0.34(+0.41%) |
Dec 22, 2017 | 84.35 | 84.35 | 83.61 | 84.19 | 187,544 | +0.10(+0.12%) |
Dec 21, 2017 | 84.66 | 84.95 | 84.02 | 84.09 | 268,907 | -0.34(-0.41%) |
Dec 20, 2017 | 85.06 | 85.31 | 84.24 | 84.44 | 466,888 | -0.11(-0.13%) |
Dec 19, 2017 | 84.56 | 85.11 | 84.09 | 84.54 | 465,805 | +0.11(+0.14%) |
Dec 18, 2017 | 84.62 | 84.95 | 84.32 | 84.43 | 636,520 | +0.21(+0.25%) |
Dec 15, 2017 | 84.11 | 84.67 | 84.04 | 84.21 | 940,710 | +0.42(+0.50%) |
Dec 14, 2017 | 84.11 | 84.26 | 83.58 | 83.79 | 544,014 | -0.32(-0.38%) |
Dec 13, 2017 | 84.38 | 84.58 | 83.55 | 84.11 | 511,050 | -0.20(-0.23%) |
Dec 12, 2017 | 84.39 | 84.85 | 84.09 | 84.31 | 342,722 | +0.03(+0.04%) |
Dec 11, 2017 | 83.62 | 84.38 | 83.33 | 84.28 | 327,226 | +0.97(+1.16%) |
Dec 08, 2017 | 83.56 | 83.71 | 82.46 | 83.31 | 540,209 | +0.06(+0.07%) |
Dec 07, 2017 | 82.56 | 83.46 | 82.32 | 83.25 | 390,729 | +0.81(+0.99%) |
Dec 06, 2017 | 83.30 | 83.32 | 82.18 | 82.44 | 288,023 | -0.71(-0.86%) |
Dec 05, 2017 | 83.24 | 83.65 | 82.65 | 83.15 | 719,650 | +0.51(+0.62%) |
Dec 04, 2017 | 82.10 | 82.28 | 82.01 | 82.65 | 638,495 | +1.17(+1.43%) |
Dec 01, 2017 | 81.06 | 81.87 | 80.34 | 81.48 | 402,389 | +0.29(+0.35%) |
Nov 30, 2017 | 81.38 | 82.34 | 80.83 | 81.19 | 570,117 | +0.43(+0.53%) |
Nov 29, 2017 | 80.99 | 81.27 | 80.52 | 80.77 | 448,138 | -0.05(-0.06%) |
Nov 28, 2017 | 80.34 | 80.97 | 79.85 | 80.81 | 279,041 | +0.99(+1.24%) |
Nov 27, 2017 | 80.26 | 80.37 | 79.75 | 79.82 | 287,425 | -0.44(-0.55%) |
Nov 24, 2017 | 80.22 | 80.40 | 79.73 | 80.26 | 186,457 | +0.58(+0.73%) |
Nov 22, 2017 | 80.37 | 80.37 | 79.48 | 79.68 | 435,629 | -0.60(-0.75%) |
Nov 21, 2017 | 80.44 | 80.66 | 79.86 | 80.28 | 437,523 | +0.22(+0.28%) |
Nov 20, 2017 | 79.86 | 80.24 | 79.57 | 80.06 | 271,162 | +0.22(+0.28%) |
Nov 17, 2017 | 79.93 | 80.72 | 79.48 | 79.84 | 518,509 | -0.15(-0.18%) |
Nov 16, 2017 | 79.45 | 80.09 | 79.40 | 79.99 | 475,846 | +1.01(+1.28%) |
Nov 15, 2017 | 79.92 | 79.93 | 77.57 | 78.97 | 478,784 | -1.17(-1.46%) |
Nov 14, 2017 | 80.39 | 80.75 | 79.86 | 80.14 | 339,146 | -0.78(-0.96%) |
Nov 13, 2017 | 80.55 | 81.47 | 80.55 | 80.92 | 353,985 | +0.38(+0.48%) |
Nov 10, 2017 | 80.13 | 81.44 | 80.13 | 80.53 | 383,783 | +0.48(+0.60%) |
Nov 09, 2017 | 80.07 | 81.42 | 79.17 | 80.05 | 496,004 | -0.68(-0.84%) |
Nov 08, 2017 | 80.84 | 83.60 | 80.17 | 80.73 | 696,207 | -2.90(-3.47%) |
Nov 07, 2017 | 80.04 | 83.69 | 77.57 | 83.63 | 986,526 | +2.70(+3.34%) |
Nov 06, 2017 | 81.43 | 81.60 | 80.33 | 80.93 | 419,635 | -0.35(-0.43%) |
Nov 03, 2017 | 81.50 | 81.71 | 80.84 | 81.28 | 359,236 | -0.25(-0.30%) |
Nov 02, 2017 | 81.55 | 82.10 | 81.10 | 81.52 | 331,219 | -0.21(-0.26%) |
Nov 01, 2017 | 81.36 | 82.27 | 81.36 | 81.73 | 246,685 | +0.39(+0.48%) |
Oct 31, 2017 | 81.07 | 81.71 | 80.95 | 81.34 | 333,038 | +0.66(+0.82%) |
Oct 30, 2017 | 80.52 | 80.74 | 80.22 | 80.68 | 314,590 | +0.02(+0.03%) |
Oct 27, 2017 | 81.20 | 81.20 | 80.10 | 80.66 | 246,063 | -0.52(-0.64%) |
Oct 26, 2017 | 81.42 | 81.82 | 81.03 | 81.18 | 232,997 | -0.06(-0.07%) |
Oct 25, 2017 | 81.15 | 81.63 | 80.44 | 81.24 | 359,996 | +0.09(+0.11%) |
Oct 24, 2017 | 80.61 | 81.45 | 80.61 | 81.15 | 306,114 | +0.66(+0.82%) |
Oct 23, 2017 | 80.64 | 81.18 | 80.36 | 80.49 | 223,894 | -0.11(-0.13%) |
Oct 20, 2017 | 80.44 | 80.86 | 80.31 | 80.59 | 277,329 | +0.30(+0.38%) |
Oct 19, 2017 | 80.89 | 81.09 | 79.99 | 80.29 | 284,796 | -1.05(-1.29%) |
Oct 18, 2017 | 81.22 | 82.47 | 79.04 | 81.34 | 840,858 | +0.38(+0.47%) |
Oct 17, 2017 | 81.65 | 81.67 | 80.81 | 80.96 | 286,205 | -0.49(-0.60%) |
Oct 16, 2017 | 81.47 | 81.67 | 80.95 | 81.45 | 408,055 | +0.13(+0.16%) |
Oct 13, 2017 | 81.01 | 81.84 | 80.92 | 81.32 | 270,381 | +0.52(+0.65%) |
Oct 12, 2017 | 80.13 | 81.11 | 80.13 | 80.80 | 233,216 | +0.55(+0.68%) |
Oct 11, 2017 | 79.27 | 80.35 | 79.27 | 80.25 | 239,847 | +1.02(+1.29%) |
Oct 10, 2017 | 79.27 | 79.54 | 78.73 | 79.23 | 361,084 | +0.15(+0.19%) |
Oct 09, 2017 | 79.83 | 79.97 | 79.00 | 79.08 | 336,429 | -0.68(-0.85%) |
Oct 06, 2017 | 80.80 | 80.96 | 79.49 | 79.76 | 519,479 | -1.35(-1.66%) |
Oct 05, 2017 | 81.38 | 81.57 | 80.91 | 81.11 | 235,400 | -0.17(-0.21%) |
Oct 04, 2017 | 81.03 | 81.64 | 80.92 | 81.28 | 404,480 | +0.11(+0.13%) |
Oct 03, 2017 | 80.35 | 81.23 | 80.16 | 81.17 | 311,416 | +0.87(+1.09%) |
Oct 02, 2017 | 79.45 | 80.35 | 79.45 | 80.30 | 250,232 | +0.82(+1.03%) |
Sep 29, 2017 | 79.53 | 79.86 | 79.30 | 79.48 | 290,576 | -0.02(-0.03%) |
Sep 28, 2017 | 79.37 | 79.86 | 79.01 | 79.51 | 194,217 | +0.31(+0.39%) |
Sep 27, 2017 | 79.33 | 79.52 | 78.72 | 79.20 | 286,874 | +0.07(+0.08%) |
Sep 26, 2017 | 79.29 | 79.49 | 78.88 | 79.13 | 238,212 | -0.16(-0.21%) |
Sep 25, 2017 | 78.93 | 79.51 | 78.86 | 79.29 | 262,692 | +0.39(+0.50%) |
Sep 22, 2017 | 79.12 | 79.33 | 78.81 | 78.90 | 166,487 | -0.16(-0.20%) |
Sep 21, 2017 | 79.11 | 79.79 | 79.02 | 79.06 | 306,718 | -0.08(-0.10%) |
Sep 20, 2017 | 79.08 | 79.44 | 78.76 | 79.14 | 348,837 | +0.33(+0.41%) |
Sep 19, 2017 | 78.22 | 79.07 | 78.09 | 78.81 | 379,405 | +0.61(+0.78%) |
Sep 18, 2017 | 78.08 | 78.64 | 77.82 | 78.20 | 506,093 | +0.33(+0.42%) |
Sep 15, 2017 | 77.30 | 78.06 | 77.28 | 77.87 | 1,123,261 | +0.24(+0.32%) |
Sep 14, 2017 | 77.10 | 77.65 | 76.85 | 77.63 | 392,420 | +0.66(+0.86%) |
Sep 13, 2017 | 77.37 | 77.60 | 76.61 | 76.97 | 397,452 | -0.47(-0.61%) |
Sep 12, 2017 | 77.18 | 77.70 | 77.00 | 77.44 | 482,127 | +0.44(+0.57%) |
Sep 11, 2017 | 77.50 | 77.74 | 76.82 | 77.00 | 620,265 | +0.04(+0.05%) |
Sep 08, 2017 | 76.59 | 77.26 | 76.33 | 76.96 | 395,051 | +0.18(+0.23%) |
Sep 07, 2017 | 76.70 | 77.03 | 76.42 | 76.78 | 315,642 | +0.11(+0.15%) |
Sep 06, 2017 | 76.66 | 76.84 | 75.71 | 76.66 | 621,547 | -0.06(-0.07%) |
Sep 05, 2017 | 77.59 | 77.92 | 76.20 | 76.72 | 437,786 | -0.91(-1.17%) |
Sep 01, 2017 | 77.85 | 78.00 | 77.24 | 77.63 | 331,735 | -0.42(-0.54%) |
Aug 31, 2017 | 77.70 | 78.10 | 77.32 | 78.05 | 368,675 | +0.68(+0.88%) |
Aug 30, 2017 | 76.79 | 77.63 | 76.53 | 77.37 | 260,066 | +0.47(+0.62%) |
Aug 29, 2017 | 76.51 | 77.11 | 76.32 | 76.90 | 235,690 | -0.10(-0.13%) |
Aug 28, 2017 | 77.50 | 77.50 | 76.22 | 77.00 | 424,494 | -0.35(-0.45%) |
Aug 25, 2017 | 77.37 | 77.63 | 77.11 | 77.35 | 212,276 | +0.38(+0.50%) |
Aug 24, 2017 | 76.96 | 77.23 | 76.57 | 76.97 | 232,861 | +0.24(+0.32%) |
Aug 23, 2017 | 77.56 | 77.71 | 76.70 | 76.72 | 394,989 | -0.80(-1.03%) |
Aug 22, 2017 | 77.07 | 77.61 | 76.86 | 77.52 | 277,967 | +0.59(+0.77%) |
Aug 21, 2017 | 76.78 | 77.14 | 76.14 | 76.93 | 292,691 | +0.06(+0.08%) |
Aug 18, 2017 | 76.73 | 77.33 | 76.41 | 76.86 | 786,346 | -0.04(-0.05%) |
Aug 17, 2017 | 77.62 | 78.07 | 76.80 | 76.90 | 331,152 | -1.01(-1.29%) |
Aug 16, 2017 | 78.55 | 78.94 | 77.46 | 77.91 | 457,812 | -0.42(-0.54%) |
Aug 15, 2017 | 78.35 | 78.76 | 76.98 | 78.33 | 432,141 | -0.03(-0.04%) |
Aug 14, 2017 | 77.94 | 79.03 | 77.48 | 78.37 | 506,464 | +0.92(+1.18%) |
Aug 11, 2017 | 77.16 | 78.16 | 76.42 | 77.45 | 428,917 | -0.02(-0.03%) |
Aug 10, 2017 | 77.71 | 78.30 | 77.41 | 77.47 | 373,564 | -0.49(-0.62%) |
Aug 09, 2017 | 77.89 | 78.27 | 77.71 | 77.96 | 324,623 | -0.14(-0.18%) |
Aug 08, 2017 | 78.97 | 78.97 | 77.78 | 78.10 | 456,890 | -0.89(-1.12%) |
Aug 07, 2017 | 78.80 | 79.10 | 78.27 | 78.98 | 304,036 | +0.27(+0.34%) |
Aug 04, 2017 | 77.96 | 78.84 | 77.94 | 78.71 | 360,938 | +1.02(+1.32%) |
Aug 03, 2017 | 77.72 | 78.67 | 77.59 | 77.69 | 564,588 | +0.00(+0.00%) |
Aug 02, 2017 | 76.38 | 78.00 | 76.33 | 77.69 | 788,309 | +1.57(+2.06%) |
Aug 01, 2017 | 81.13 | 75.52 | 76.12 | 1,482,721 | -1.82(-2.33%) | |
Jul 31, 2017 | 77.82 | 78.72 | 77.40 | 77.94 | 853,076 | +0.27(+0.34%) |
Jul 28, 2017 | 76.94 | 77.71 | 76.84 | 77.68 | 333,150 | +0.67(+0.86%) |
Jul 27, 2017 | 76.92 | 77.52 | 76.60 | 77.01 | 527,964 | +0.28(+0.37%) |
Jul 26, 2017 | 78.02 | 78.12 | 76.65 | 76.73 | 436,247 | -1.45(-1.85%) |
Jul 25, 2017 | 77.69 | 78.49 | 77.44 | 78.17 | 747,958 | +0.93(+1.20%) |
Jul 24, 2017 | 75.91 | 77.33 | 75.79 | 77.25 | 537,110 | +1.37(+1.81%) |
Jul 21, 2017 | 75.69 | 75.93 | 75.47 | 75.87 | 175,821 | +0.22(+0.29%) |
Jul 20, 2017 | 76.33 | 76.46 | 74.90 | 75.65 | 412,591 | -0.54(-0.70%) |
Jul 19, 2017 | 75.91 | 76.27 | 75.72 | 76.19 | 457,333 | +0.35(+0.46%) |
Jul 18, 2017 | 75.52 | 75.89 | 75.13 | 75.84 | 292,948 | +0.11(+0.15%) |
Jul 17, 2017 | 76.12 | 76.13 | 75.30 | 75.73 | 639,906 | -0.02(-0.03%) |
Jul 14, 2017 | 76.21 | 75.62 | 75.75 | 353,094 | -0.10(-0.13%) | |
Jul 13, 2017 | 75.63 | 76.32 | 75.00 | 75.85 | 338,734 | +0.29(+0.39%) |
Jul 12, 2017 | 74.99 | 76.11 | 74.94 | 75.56 | 611,374 | +0.80(+1.06%) |
Jul 11, 2017 | 73.91 | 74.84 | 73.85 | 74.76 | 481,330 | +0.84(+1.14%) |
Jul 10, 2017 | 74.45 | 74.78 | 73.86 | 73.92 | 575,547 | -0.53(-0.71%) |
Jul 07, 2017 | 73.44 | 74.60 | 73.08 | 74.44 | 372,773 | +1.08(+1.47%) |
Jul 06, 2017 | 73.09 | 73.82 | 72.75 | 73.36 | 507,574 | +0.02(+0.03%) |
Jul 05, 2017 | 73.51 | 73.86 | 73.06 | 73.34 | 396,308 | -0.17(-0.23%) |
Jul 03, 2017 | 72.98 | 74.22 | 72.92 | 73.51 | 344,833 | +0.87(+1.20%) |
Jun 30, 2017 | 71.46 | 72.93 | 71.46 | 72.64 | 782,818 | +1.61(+2.26%) |
Jun 29, 2017 | 71.11 | 71.24 | 70.24 | 71.03 | 1,056,657 | -0.07(-0.10%) |
Jun 28, 2017 | 72.06 | 72.27 | 71.04 | 71.11 | 742,294 | -0.63(-0.88%) |
Jun 27, 2017 | 73.26 | 73.26 | 71.67 | 71.74 | 406,406 | -1.48(-2.02%) |
Jun 26, 2017 | 73.25 | 74.31 | 72.47 | 73.22 | 578,310 | +0.03(+0.04%) |
Jun 23, 2017 | 71.68 | 73.78 | 71.46 | 73.19 | 719,319 | +1.46(+2.04%) |
Jun 22, 2017 | 71.96 | 72.43 | 71.41 | 71.72 | 327,393 | -0.23(-0.32%) |
Jun 21, 2017 | 72.36 | 72.97 | 71.57 | 71.95 | 345,971 | -0.34(-0.47%) |
Jun 20, 2017 | 72.02 | 72.37 | 71.84 | 72.29 | 507,244 | +0.07(+0.10%) |
Jun 19, 2017 | 71.28 | 72.47 | 71.07 | 72.22 | 579,801 | +0.99(+1.39%) |
Jun 16, 2017 | 71.80 | 71.89 | 70.44 | 71.23 | 880,310 | -0.57(-0.79%) |
Jun 15, 2017 | 70.72 | 71.95 | 70.51 | 71.80 | 627,007 | +0.53(+0.74%) |
Jun 14, 2017 | 72.42 | 72.55 | 70.32 | 71.27 | 930,789 | -1.67(-2.29%) |
Jun 13, 2017 | 66.25 | 72.97 | 66.16 | 72.94 | 2,790,662 | +4.85(+7.12%) |
Jun 12, 2017 | 67.70 | 68.79 | 67.66 | 68.09 | 520,413 | +0.40(+0.59%) |
Jun 09, 2017 | 67.98 | 68.73 | 67.58 | 67.70 | 722,038 | -0.15(-0.23%) |
Jun 08, 2017 | 68.55 | 68.61 | 67.27 | 67.85 | 789,321 | -1.07(-1.56%) |
Jun 07, 2017 | 68.64 | 69.08 | 67.77 | 68.92 | 1,056,522 | +0.41(+0.60%) |
Jun 06, 2017 | 69.93 | 70.10 | 67.65 | 68.51 | 1,242,886 | -1.59(-2.27%) |
Jun 05, 2017 | 71.16 | 71.38 | 69.97 | 70.10 | 585,344 | -1.06(-1.48%) |
Jun 02, 2017 | 71.55 | 71.97 | 71.11 | 71.16 | 372,544 | -0.31(-0.43%) |
Jun 01, 2017 | 70.60 | 71.46 | 70.16 | 71.46 | 535,373 | +1.14(+1.62%) |
May 31, 2017 | 70.75 | 70.75 | 69.89 | 70.33 | 520,372 | +0.02(+0.03%) |
May 30, 2017 | 71.49 | 71.50 | 70.14 | 70.30 | 1,043,788 | -1.19(-1.67%) |
May 26, 2017 | 72.14 | 72.14 | 70.98 | 71.50 | 375,712 | -0.63(-0.88%) |
May 25, 2017 | 71.42 | 72.28 | 71.20 | 72.13 | 483,661 | +0.88(+1.23%) |
May 24, 2017 | 71.42 | 71.78 | 70.66 | 71.25 | 394,776 | -0.12(-0.17%) |
May 23, 2017 | 71.34 | 71.80 | 70.35 | 71.37 | 483,588 | +0.40(+0.56%) |
May 22, 2017 | 71.71 | 71.71 | 70.89 | 70.98 | 410,999 | -0.15(-0.22%) |
May 19, 2017 | 70.74 | 71.65 | 70.48 | 71.13 | 448,414 | +0.62(+0.88%) |
May 18, 2017 | 70.28 | 70.89 | 70.16 | 70.51 | 436,975 | -0.09(-0.13%) |
May 17, 2017 | 70.70 | 70.90 | 69.82 | 70.60 | 545,871 | -0.11(-0.15%) |
May 16, 2017 | 70.78 | 71.07 | 70.42 | 70.70 | 594,931 | -0.16(-0.23%) |
May 15, 2017 | 70.65 | 71.67 | 70.41 | 70.87 | 708,267 | +0.45(+0.64%) |
May 12, 2017 | 70.45 | 70.80 | 69.96 | 70.41 | 715,392 | -0.03(-0.05%) |
May 11, 2017 | 72.25 | 72.33 | 70.27 | 70.45 | 834,021 | -2.16(-2.98%) |
May 10, 2017 | 71.97 | 72.69 | 71.50 | 72.61 | 480,429 | +0.65(+0.91%) |
May 09, 2017 | 72.30 | 72.46 | 71.36 | 71.96 | 615,267 | -0.36(-0.50%) |
May 08, 2017 | 72.83 | 72.91 | 72.08 | 72.32 | 613,006 | -0.47(-0.64%) |
May 05, 2017 | 72.00 | 73.31 | 71.87 | 72.79 | 709,946 | +0.99(+1.38%) |
May 04, 2017 | 71.71 | 72.71 | 71.49 | 71.79 | 720,318 | +0.10(+0.14%) |
May 03, 2017 | 73.48 | 73.68 | 70.91 | 71.70 | 1,470,395 | -1.96(-2.66%) |
May 02, 2017 | 75.25 | 76.52 | 73.59 | 73.66 | 1,763,763 | -4.74(-6.05%) |