Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.20 | 91.66 | 90.56 | 91.02 | 1,475,496 | +2.88(+3.27%) |
May 30, 2018 | 89.15 | 89.15 | 87.97 | 88.14 | 810,573 | +0.04(+0.05%) |
May 29, 2018 | 88.64 | 89.08 | 87.57 | 88.09 | 783,604 | -2.54(-2.80%) |
May 25, 2018 | 90.63 | 90.63 | 90.63 | 0 | +0.02(+0.03%) | |
May 24, 2018 | 90.17 | 90.71 | 89.15 | 90.61 | 453,225 | +0.12(+0.13%) |
May 23, 2018 | 90.35 | 90.65 | 89.66 | 90.49 | 469,790 | -0.89(-0.97%) |
May 22, 2018 | 92.82 | 93.01 | 91.25 | 91.38 | 627,508 | -1.03(-1.11%) |
May 21, 2018 | 92.50 | 92.87 | 92.14 | 92.41 | 534,475 | +1.02(+1.12%) |
May 18, 2018 | 90.71 | 91.51 | 90.10 | 91.38 | 774,800 | +1.63(+1.82%) |
May 17, 2018 | 89.71 | 90.17 | 89.36 | 89.75 | 337,460 | +0.75(+0.84%) |
May 16, 2018 | 88.60 | 89.58 | 88.60 | 89.01 | 508,262 | -0.16(-0.18%) |
May 15, 2018 | 88.71 | 89.25 | 88.08 | 89.17 | 1,050,681 | +1.34(+1.52%) |
May 14, 2018 | 87.95 | 88.38 | 87.68 | 87.83 | 336,412 | +0.64(+0.74%) |
May 11, 2018 | 87.40 | 88.09 | 87.02 | 87.19 | 415,810 | +0.40(+0.47%) |
May 10, 2018 | 85.84 | 86.84 | 85.84 | 86.78 | 281,029 | +1.29(+1.51%) |
May 09, 2018 | 85.77 | 85.97 | 84.96 | 85.49 | 442,036 | +0.13(+0.15%) |
May 08, 2018 | 85.42 | 86.01 | 85.28 | 85.36 | 595,931 | -0.22(-0.26%) |
May 07, 2018 | 85.03 | 86.05 | 84.84 | 85.58 | 810,052 | +0.10(+0.12%) |
May 04, 2018 | 84.46 | 85.55 | 84.30 | 85.48 | 579,240 | +0.59(+0.69%) |
May 03, 2018 | 84.57 | 85.18 | 83.62 | 84.89 | 1,051,099 | +0.54(+0.64%) |
May 02, 2018 | 85.07 | 85.24 | 84.11 | 84.35 | 1,436,142 | +1.61(+1.95%) |
May 01, 2018 | 81.78 | 82.75 | 80.99 | 82.74 | 1,920,595 | +0.62(+0.76%) |
Apr 30, 2018 | 84.12 | 85.08 | 81.91 | 82.11 | 1,239,309 | -1.60(-1.92%) |
Apr 27, 2018 | 87.46 | 88.05 | 83.27 | 83.72 | 3,136,024 | -6.08(-6.77%) |
Apr 26, 2018 | 89.71 | 90.05 | 88.90 | 89.80 | 861,928 | +0.39(+0.44%) |
Apr 25, 2018 | 89.61 | 89.78 | 88.74 | 89.40 | 1,205,400 | -1.72(-1.89%) |
Apr 24, 2018 | 91.93 | 92.04 | 90.14 | 91.13 | 669,377 | -0.99(-1.07%) |
Apr 23, 2018 | 91.71 | 92.63 | 91.68 | 92.11 | 411,695 | +0.09(+0.09%) |
Apr 20, 2018 | 91.88 | 92.48 | 91.65 | 92.03 | 605,769 | -0.71(-0.77%) |
Apr 19, 2018 | 92.85 | 93.66 | 92.06 | 92.74 | 640,721 | -0.86(-0.92%) |
Apr 18, 2018 | 94.04 | 94.24 | 93.52 | 93.59 | 443,571 | -0.27(-0.29%) |
Apr 17, 2018 | 92.96 | 94.03 | 92.69 | 93.86 | 592,075 | +1.26(+1.36%) |
Apr 16, 2018 | 92.44 | 92.92 | 92.15 | 92.61 | 698,476 | +1.32(+1.45%) |
Apr 13, 2018 | 92.30 | 92.37 | 91.02 | 91.29 | 658,191 | -0.42(-0.46%) |
Apr 12, 2018 | 91.68 | 92.14 | 91.38 | 91.71 | 440,808 | +0.10(+0.11%) |
Apr 11, 2018 | 90.81 | 92.24 | 90.59 | 91.61 | 561,606 | -0.50(-0.55%) |
Apr 10, 2018 | 91.77 | 92.49 | 91.41 | 92.11 | 670,262 | +2.25(+2.51%) |
Apr 09, 2018 | 89.52 | 91.41 | 89.18 | 89.86 | 808,223 | +0.04(+0.04%) |
Apr 06, 2018 | 90.64 | 91.47 | 88.86 | 89.82 | 921,304 | -0.87(-0.96%) |
Apr 05, 2018 | 89.81 | 91.40 | 89.04 | 90.69 | 1,679,774 | -1.44(-1.56%) |
Apr 04, 2018 | 89.33 | 92.20 | 89.29 | 92.13 | 1,115,186 | +1.48(+1.63%) |
Apr 03, 2018 | 88.33 | 91.08 | 88.23 | 90.65 | 1,462,585 | +3.14(+3.58%) |
Apr 02, 2018 | 89.02 | 89.29 | 86.87 | 87.52 | 2,048,196 | -1.88(-2.10%) |
Mar 29, 2018 | 89.40 | 89.40 | 89.40 | 0 | +2.34(+2.69%) | |
Mar 28, 2018 | 88.54 | 89.02 | 87.05 | 87.06 | 1,314,692 | -3.34(-3.70%) |
Mar 27, 2018 | 91.38 | 91.98 | 89.90 | 90.40 | 916,616 | -0.91(-1.00%) |
Mar 26, 2018 | 90.28 | 91.65 | 89.88 | 91.32 | 580,528 | +2.54(+2.86%) |
Mar 23, 2018 | 90.51 | 91.02 | 88.73 | 88.78 | 979,128 | -1.56(-1.72%) |
Mar 22, 2018 | 90.67 | 91.92 | 90.08 | 90.34 | 985,955 | -1.62(-1.77%) |
Mar 21, 2018 | 90.73 | 92.83 | 90.51 | 91.96 | 604,261 | +0.97(+1.07%) |
Mar 20, 2018 | 90.49 | 91.31 | 90.24 | 90.98 | 367,742 | +0.23(+0.25%) |
Mar 19, 2018 | 91.24 | 91.43 | 90.32 | 90.76 | 678,453 | -1.18(-1.29%) |
Mar 16, 2018 | 91.68 | 92.19 | 91.22 | 91.94 | 823,879 | +0.23(+0.25%) |
Mar 15, 2018 | 92.03 | 92.16 | 91.54 | 91.71 | 548,622 | -0.42(-0.46%) |
Mar 14, 2018 | 93.16 | 93.41 | 91.90 | 92.13 | 822,693 | +0.07(+0.08%) |
Mar 13, 2018 | 92.39 | 92.82 | 91.70 | 92.06 | 659,149 | +0.24(+0.26%) |
Mar 12, 2018 | 92.13 | 92.75 | 91.47 | 91.82 | 739,988 | -0.78(-0.85%) |
Mar 09, 2018 | 92.09 | 92.66 | 91.66 | 92.60 | 680,566 | +0.72(+0.79%) |
Mar 08, 2018 | 92.50 | 92.69 | 91.41 | 91.88 | 1,144,740 | -0.75(-0.81%) |
Mar 07, 2018 | 93.06 | 91.61 | 92.63 | 769,635 | +0.09(+0.09%) | |
Mar 06, 2018 | 92.01 | 92.79 | 91.74 | 92.54 | 1,430,502 | +1.30(+1.43%) |
Mar 05, 2018 | 89.72 | 91.38 | 89.69 | 91.24 | 1,198,342 | +1.66(+1.85%) |
Mar 02, 2018 | 87.79 | 90.12 | 87.38 | 89.58 | 1,711,355 | +1.72(+1.96%) |
Mar 01, 2018 | 87.51 | 90.75 | 85.91 | 87.85 | 2,049,056 | -0.01(-0.01%) |
Feb 28, 2018 | 87.66 | 89.45 | 87.52 | 87.87 | 1,512,072 | -1.83(-2.04%) |
Feb 27, 2018 | 90.38 | 91.22 | 89.66 | 89.70 | 1,496,965 | -1.49(-1.63%) |
Feb 26, 2018 | 90.25 | 91.25 | 89.81 | 91.19 | 494,850 | +1.24(+1.38%) |
Feb 23, 2018 | 89.51 | 90.11 | 89.25 | 89.94 | 769,725 | +0.44(+0.49%) |
Feb 22, 2018 | 89.70 | 89.50 | 912,153 | +0.96(+1.09%) | ||
Feb 21, 2018 | 88.70 | 90.19 | 88.33 | 88.54 | 1,082,909 | +0.22(+0.25%) |
Feb 20, 2018 | 87.39 | 89.22 | 87.05 | 88.32 | 1,209,291 | -0.63(-0.71%) |
Feb 16, 2018 | 88.95 | 88.95 | 88.95 | 0 | -0.39(-0.44%) | |
Feb 15, 2018 | 88.98 | 89.63 | 88.05 | 89.34 | 740,684 | +0.79(+0.90%) |
Feb 14, 2018 | 85.48 | 89.06 | 85.48 | 88.55 | 832,859 | +1.96(+2.27%) |
Feb 13, 2018 | 86.09 | 87.04 | 85.86 | 86.58 | 927,966 | +0.12(+0.13%) |
Feb 12, 2018 | 85.73 | 87.33 | 85.73 | 86.47 | 733,130 | +0.74(+0.86%) |
Feb 09, 2018 | 84.39 | 86.28 | 83.34 | 85.73 | 1,735,535 | +1.70(+2.02%) |
Feb 08, 2018 | 87.37 | 87.42 | 84.00 | 84.03 | 1,641,312 | -3.53(-4.03%) |
Feb 07, 2018 | 86.73 | 89.03 | 86.33 | 87.56 | 1,877,512 | -0.40(-0.46%) |
Feb 06, 2018 | 84.82 | 88.73 | 84.73 | 87.96 | 1,638,738 | +1.53(+1.77%) |
Feb 05, 2018 | 87.97 | 88.54 | 85.47 | 86.43 | 986,189 | -1.79(-2.03%) |
Feb 02, 2018 | 89.09 | 89.33 | 88.36 | 88.22 | 1,222,435 | -2.47(-2.72%) |
Feb 01, 2018 | 91.76 | 91.85 | 90.49 | 90.69 | 1,411,247 | -2.17(-2.33%) |
Jan 31, 2018 | 92.03 | 93.07 | 91.49 | 92.85 | 2,007,279 | +1.67(+1.83%) |
Jan 30, 2018 | 88.27 | 91.63 | 87.81 | 91.19 | 4,353,563 | +6.81(+8.07%) |
Jan 29, 2018 | 82.88 | 84.48 | 82.78 | 84.38 | 1,451,892 | +0.50(+0.60%) |
Jan 26, 2018 | 83.56 | 84.09 | 83.56 | 83.88 | 857,499 | +0.46(+0.56%) |
Jan 25, 2018 | 84.33 | 84.37 | 83.12 | 83.42 | 1,158,020 | -1.01(-1.19%) |
Jan 24, 2018 | 83.94 | 84.66 | 83.76 | 84.42 | 511,246 | +0.85(+1.01%) |
Jan 23, 2018 | 83.69 | 83.80 | 83.35 | 83.57 | 692,099 | -0.09(-0.11%) |
Jan 22, 2018 | 83.15 | 83.68 | 82.70 | 83.67 | 732,638 | +0.43(+0.52%) |
Jan 19, 2018 | 83.15 | 83.56 | 82.93 | 83.23 | 587,934 | +0.46(+0.56%) |
Jan 18, 2018 | 83.64 | 83.64 | 82.50 | 82.77 | 831,767 | -0.72(-0.86%) |
Jan 17, 2018 | 82.97 | 83.79 | 82.63 | 83.49 | 733,813 | +0.59(+0.71%) |
Jan 16, 2018 | 82.84 | 83.67 | 82.41 | 82.90 | 850,512 | -0.24(-0.29%) |
Jan 12, 2018 | 83.14 | 83.14 | 83.14 | 0 | +0.77(+0.94%) | |
Jan 11, 2018 | 80.96 | 82.44 | 80.94 | 82.37 | 418,796 | +2.03(+2.53%) |
Jan 10, 2018 | 80.92 | 81.24 | 79.96 | 80.33 | 938,249 | -0.61(-0.75%) |
Jan 09, 2018 | 80.79 | 81.36 | 80.51 | 80.94 | 417,226 | +0.10(+0.13%) |
Jan 08, 2018 | 80.55 | 81.05 | 80.26 | 80.84 | 886,835 | -0.55(-0.67%) |
Jan 05, 2018 | 80.48 | 81.65 | 80.48 | 81.39 | 867,631 | +1.61(+2.02%) |
Jan 04, 2018 | 79.01 | 79.90 | 78.96 | 79.78 | 923,843 | +1.09(+1.38%) |
Jan 03, 2018 | 78.04 | 78.82 | 78.03 | 78.69 | 444,410 | +0.70(+0.89%) |
Jan 02, 2018 | 77.78 | 78.08 | 77.50 | 78.00 | 589,104 | +0.48(+0.61%) |
Dec 29, 2017 | 77.52 | 77.52 | 77.52 | 0 | -1.37(-1.73%) | |
Dec 28, 2017 | 78.56 | 79.02 | 78.21 | 78.89 | 565,692 | +0.48(+0.61%) |
Dec 27, 2017 | 78.03 | 78.57 | 77.88 | 78.41 | 376,899 | +0.66(+0.86%) |
Dec 26, 2017 | 78.02 | 78.31 | 77.46 | 77.75 | 198,139 | -0.16(-0.21%) |
Dec 22, 2017 | 77.97 | 78.05 | 77.63 | 77.91 | 489,670 | -0.29(-0.37%) |
Dec 21, 2017 | 78.35 | 78.57 | 78.15 | 78.20 | 382,154 | +0.54(+0.70%) |
Dec 20, 2017 | 77.49 | 77.99 | 77.21 | 77.66 | 654,914 | +0.09(+0.12%) |
Dec 19, 2017 | 78.52 | 78.69 | 77.47 | 77.57 | 922,932 | -1.26(-1.60%) |
Dec 18, 2017 | 78.38 | 79.02 | 78.34 | 78.83 | 845,868 | +1.95(+2.53%) |
Dec 15, 2017 | 76.46 | 77.24 | 76.46 | 76.88 | 909,629 | +0.29(+0.38%) |
Dec 14, 2017 | 76.84 | 77.19 | 76.49 | 76.59 | 990,269 | +0.08(+0.10%) |
Dec 13, 2017 | 78.58 | 78.64 | 76.42 | 76.51 | 1,072,306 | -1.88(-2.40%) |
Dec 12, 2017 | 78.44 | 78.60 | 78.08 | 78.39 | 891,845 | +0.46(+0.59%) |
Dec 11, 2017 | 78.22 | 78.45 | 77.74 | 77.93 | 1,035,006 | -0.55(-0.70%) |
Dec 08, 2017 | 78.66 | 78.88 | 78.03 | 78.48 | 411,177 | +0.15(+0.19%) |
Dec 07, 2017 | 77.68 | 78.43 | 77.62 | 78.33 | 1,093,182 | +0.92(+1.18%) |
Dec 06, 2017 | 78.18 | 78.45 | 76.86 | 77.42 | 1,501,003 | -0.89(-1.14%) |
Dec 05, 2017 | 78.38 | 78.66 | 78.08 | 78.31 | 668,802 | +0.62(+0.80%) |
Dec 04, 2017 | 78.97 | 78.99 | 77.66 | 77.69 | 656,944 | -1.38(-1.74%) |
Dec 01, 2017 | 78.49 | 79.21 | 77.76 | 79.07 | 1,056,025 | +1.03(+1.32%) |
Nov 30, 2017 | 78.08 | 78.23 | 77.57 | 78.04 | 627,222 | +0.67(+0.87%) |
Nov 29, 2017 | 77.73 | 77.93 | 77.04 | 77.36 | 380,700 | -0.15(-0.19%) |
Nov 28, 2017 | 77.13 | 77.57 | 76.89 | 77.51 | 481,018 | +1.29(+1.70%) |
Nov 27, 2017 | 76.46 | 76.81 | 76.19 | 76.22 | 426,465 | +0.44(+0.58%) |
Nov 24, 2017 | 75.84 | 75.90 | 75.53 | 75.78 | 218,970 | +0.16(+0.22%) |
Nov 22, 2017 | 75.45 | 75.73 | 75.26 | 75.61 | 335,350 | +0.10(+0.14%) |
Nov 21, 2017 | 75.22 | 75.65 | 75.11 | 75.51 | 471,650 | +0.81(+1.09%) |
Nov 20, 2017 | 74.80 | 75.06 | 74.60 | 74.70 | 590,912 | +1.13(+1.53%) |
Nov 17, 2017 | 73.10 | 74.09 | 72.91 | 73.57 | 962,614 | -0.04(-0.06%) |
Nov 16, 2017 | 73.02 | 73.61 | 72.73 | 73.61 | 565,506 | +0.76(+1.05%) |
Nov 15, 2017 | 73.80 | 73.85 | 72.40 | 72.85 | 1,097,323 | -1.78(-2.38%) |
Nov 14, 2017 | 74.44 | 74.84 | 74.20 | 74.63 | 382,829 | -0.19(-0.26%) |
Nov 13, 2017 | 73.98 | 74.86 | 73.68 | 74.82 | 416,781 | -0.12(-0.15%) |
Nov 10, 2017 | 74.69 | 75.09 | 74.68 | 74.94 | 634,613 | +0.02(+0.03%) |
Nov 09, 2017 | 75.10 | 75.42 | 74.34 | 74.91 | 597,303 | -1.01(-1.34%) |
Nov 08, 2017 | 75.80 | 76.08 | 75.05 | 75.92 | 417,770 | -0.24(-0.31%) |
Nov 07, 2017 | 76.26 | 76.48 | 75.84 | 76.16 | 452,804 | +0.15(+0.20%) |
Nov 06, 2017 | 76.14 | 76.46 | 75.86 | 76.01 | 531,453 | -0.28(-0.37%) |
Nov 03, 2017 | 76.93 | 77.09 | 76.09 | 76.29 | 396,009 | -0.64(-0.84%) |
Nov 02, 2017 | 76.38 | 77.10 | 75.89 | 76.93 | 837,189 | +0.83(+1.09%) |
Nov 01, 2017 | 76.88 | 77.01 | 76.00 | 76.10 | 429,895 | +0.30(+0.40%) |
Oct 31, 2017 | 75.41 | 76.26 | 75.26 | 75.80 | 587,988 | +1.12(+1.50%) |
Oct 30, 2017 | 75.18 | 75.28 | 74.50 | 74.67 | 600,237 | -0.69(-0.92%) |
Oct 27, 2017 | 76.27 | 76.29 | 75.17 | 75.37 | 1,462,902 | +0.42(+0.57%) |
Oct 26, 2017 | 72.62 | 75.46 | 71.75 | 74.94 | 1,951,073 | +0.64(+0.87%) |
Oct 25, 2017 | 74.29 | 74.56 | 73.74 | 74.30 | 1,216,526 | -0.93(-1.23%) |
Oct 24, 2017 | 74.59 | 75.51 | 74.47 | 75.23 | 832,278 | +0.64(+0.85%) |
Oct 23, 2017 | 74.51 | 74.90 | 74.13 | 74.59 | 2,247,419 | -0.06(-0.08%) |
Oct 20, 2017 | 74.84 | 75.28 | 74.38 | 74.65 | 1,100,739 | -0.93(-1.23%) |
Oct 19, 2017 | 74.70 | 75.69 | 74.25 | 75.58 | 1,027,041 | -0.51(-0.67%) |
Oct 18, 2017 | 76.61 | 76.87 | 75.80 | 76.09 | 624,159 | -0.29(-0.37%) |
Oct 17, 2017 | 76.14 | 76.44 | 75.73 | 76.37 | 676,014 | -0.60(-0.78%) |
Oct 16, 2017 | 76.29 | 77.01 | 76.03 | 76.97 | 674,944 | +0.50(+0.66%) |
Oct 13, 2017 | 76.76 | 77.05 | 76.22 | 76.47 | 443,502 | -0.19(-0.25%) |
Oct 12, 2017 | 76.34 | 77.08 | 76.27 | 76.66 | 666,923 | -0.46(-0.59%) |
Oct 11, 2017 | 77.16 | 77.21 | 76.62 | 77.11 | 286,559 | -0.21(-0.27%) |
Oct 10, 2017 | 77.31 | 77.52 | 77.07 | 77.32 | 514,726 | +0.17(+0.22%) |
Oct 09, 2017 | 77.40 | 77.55 | 76.96 | 77.15 | 403,356 | +0.27(+0.36%) |
Oct 06, 2017 | 76.49 | 76.90 | 76.43 | 76.88 | 507,106 | +0.35(+0.45%) |
Oct 05, 2017 | 76.23 | 76.65 | 76.19 | 76.53 | 696,638 | +0.06(+0.08%) |
Oct 04, 2017 | 75.68 | 76.88 | 75.68 | 76.47 | 701,829 | +1.20(+1.60%) |
Oct 03, 2017 | 75.60 | 75.82 | 74.93 | 75.27 | 886,092 | +0.17(+0.23%) |
Oct 02, 2017 | 74.50 | 75.41 | 74.21 | 75.10 | 1,143,627 | +0.07(+0.09%) |
Sep 29, 2017 | 74.79 | 75.26 | 74.44 | 75.03 | 799,036 | +0.10(+0.14%) |
Sep 28, 2017 | 75.07 | 75.35 | 74.72 | 74.93 | 502,627 | -0.20(-0.27%) |
Sep 27, 2017 | 75.76 | 75.76 | 74.67 | 75.13 | 1,000,406 | -0.63(-0.83%) |
Sep 26, 2017 | 75.52 | 76.20 | 75.38 | 75.76 | 1,033,876 | +0.15(+0.19%) |
Sep 25, 2017 | 75.77 | 76.23 | 75.25 | 75.61 | 895,037 | -0.39(-0.52%) |
Sep 22, 2017 | 75.11 | 76.23 | 75.03 | 76.01 | 943,393 | +0.47(+0.63%) |
Sep 21, 2017 | 74.58 | 75.58 | 74.52 | 75.54 | 877,235 | +1.12(+1.50%) |
Sep 20, 2017 | 73.70 | 74.64 | 73.58 | 74.42 | 817,654 | +0.63(+0.86%) |
Sep 19, 2017 | 73.56 | 73.86 | 73.08 | 73.79 | 1,407,367 | -0.40(-0.54%) |
Sep 18, 2017 | 75.66 | 75.75 | 73.84 | 74.19 | 1,844,473 | -1.97(-2.58%) |
Sep 15, 2017 | 76.58 | 77.18 | 75.85 | 76.16 | 2,321,549 | -1.03(-1.34%) |
Sep 14, 2017 | 77.53 | 75.75 | 77.19 | 6,205,397 | +8.44(+12.27%) | |
Sep 13, 2017 | 68.03 | 69.08 | 67.86 | 68.75 | 713,522 | +0.01(+0.01%) |
Sep 12, 2017 | 67.72 | 68.80 | 67.63 | 68.74 | 1,465,920 | +1.88(+2.81%) |
Sep 11, 2017 | 67.11 | 67.26 | 66.79 | 66.87 | 622,924 | +0.08(+0.13%) |
Sep 08, 2017 | 65.99 | 66.99 | 65.99 | 66.78 | 509,766 | +0.69(+1.04%) |
Sep 07, 2017 | 66.52 | 66.52 | 65.73 | 66.10 | 373,298 | +0.02(+0.03%) |
Sep 06, 2017 | 66.04 | 66.12 | 65.45 | 66.08 | 634,287 | -0.30(-0.46%) |
Sep 05, 2017 | 66.93 | 67.01 | 66.05 | 66.38 | 553,723 | +0.05(+0.07%) |
Sep 01, 2017 | 66.18 | 66.65 | 66.18 | 66.33 | 508,356 | +0.39(+0.60%) |
Aug 31, 2017 | 65.14 | 66.09 | 65.13 | 65.94 | 664,877 | +0.49(+0.74%) |
Aug 30, 2017 | 65.60 | 64.91 | 65.45 | 349,134 | +0.75(+1.16%) | |
Aug 29, 2017 | 63.80 | 64.89 | 63.80 | 64.70 | 347,939 | +0.39(+0.61%) |
Aug 28, 2017 | 64.37 | 64.74 | 64.23 | 64.31 | 349,267 | -0.06(-0.09%) |
Aug 25, 2017 | 63.92 | 64.57 | 63.84 | 64.37 | 660,192 | +0.17(+0.26%) |
Aug 24, 2017 | 63.77 | 64.66 | 63.72 | 64.20 | 529,525 | -0.08(-0.12%) |
Aug 23, 2017 | 63.99 | 64.46 | 63.97 | 64.28 | 258,523 | +0.13(+0.21%) |
Aug 22, 2017 | 63.47 | 64.26 | 63.47 | 64.14 | 541,811 | +0.13(+0.21%) |
Aug 21, 2017 | 63.83 | 64.13 | 63.61 | 64.01 | 198,979 | +0.34(+0.53%) |
Aug 18, 2017 | 63.95 | 64.08 | 63.47 | 63.67 | 500,509 | -0.60(-0.94%) |
Aug 17, 2017 | 64.89 | 64.98 | 64.19 | 64.27 | 419,399 | -1.29(-1.96%) |
Aug 16, 2017 | 65.26 | 65.76 | 65.26 | 65.56 | 199,480 | +0.27(+0.41%) |
Aug 15, 2017 | 66.00 | 66.00 | 65.17 | 65.29 | 406,853 | -0.64(-0.97%) |
Aug 14, 2017 | 65.77 | 66.02 | 65.66 | 65.93 | 457,240 | +1.23(+1.89%) |
Aug 11, 2017 | 64.59 | 65.04 | 64.50 | 64.71 | 503,678 | +0.11(+0.18%) |
Aug 10, 2017 | 65.26 | 65.38 | 64.53 | 64.59 | 389,060 | -0.91(-1.39%) |
Aug 09, 2017 | 65.26 | 65.57 | 65.07 | 65.50 | 205,456 | -0.28(-0.42%) |
Aug 08, 2017 | 65.59 | 66.26 | 65.58 | 65.78 | 269,750 | +0.07(+0.11%) |
Aug 07, 2017 | 65.33 | 65.78 | 65.28 | 65.71 | 330,193 | -0.11(-0.17%) |
Aug 04, 2017 | 65.70 | 65.83 | 65.29 | 65.82 | 430,514 | +0.60(+0.92%) |
Aug 03, 2017 | 65.32 | 65.58 | 65.03 | 65.22 | 391,215 | -0.16(-0.25%) |
Aug 02, 2017 | 65.38 | 65.59 | 65.09 | 65.38 | 583,716 | +0.10(+0.15%) |
Aug 01, 2017 | 66.44 | 66.46 | 64.83 | 65.29 | 1,168,224 | -0.14(-0.21%) |
Jul 31, 2017 | 65.47 | 65.58 | 65.12 | 65.42 | 519,589 | -0.19(-0.29%) |
Jul 28, 2017 | 65.64 | 65.83 | 65.22 | 65.62 | 474,553 | -0.07(-0.10%) |
Jul 27, 2017 | 65.74 | 66.03 | 65.35 | 65.68 | 498,388 | -0.15(-0.23%) |
Jul 26, 2017 | 65.48 | 65.91 | 65.23 | 65.83 | 869,531 | -0.45(-0.68%) |
Jul 25, 2017 | 65.87 | 66.48 | 65.67 | 66.29 | 1,112,819 | +1.40(+2.16%) |
Jul 24, 2017 | 64.09 | 65.17 | 64.05 | 64.89 | 1,445,445 | +0.43(+0.67%) |
Jul 21, 2017 | 64.91 | 65.42 | 63.47 | 64.45 | 3,965,099 | -5.50(-7.86%) |
Jul 20, 2017 | 69.70 | 70.48 | 69.59 | 69.95 | 1,499,392 | -0.83(-1.17%) |
Jul 19, 2017 | 70.66 | 70.78 | 70.42 | 70.78 | 561,204 | +0.15(+0.21%) |
Jul 18, 2017 | 70.32 | 70.95 | 70.32 | 70.63 | 802,583 | +0.35(+0.50%) |
Jul 17, 2017 | 70.07 | 70.60 | 69.99 | 70.28 | 417,464 | -0.15(-0.21%) |
Jul 14, 2017 | 70.13 | 70.60 | 69.83 | 70.43 | 390,120 | +0.57(+0.82%) |
Jul 13, 2017 | 69.86 | 70.42 | 69.76 | 69.86 | 604,675 | -0.19(-0.28%) |
Jul 12, 2017 | 69.85 | 70.33 | 69.78 | 70.05 | 674,479 | +0.40(+0.57%) |
Jul 11, 2017 | 68.80 | 69.84 | 68.71 | 69.65 | 618,391 | +0.01(+0.02%) |
Jul 10, 2017 | 69.15 | 69.77 | 68.94 | 69.64 | 567,081 | +0.71(+1.02%) |
Jul 07, 2017 | 68.35 | 69.08 | 68.24 | 68.93 | 469,358 | +0.78(+1.14%) |
Jul 06, 2017 | 68.75 | 68.75 | 68.01 | 68.15 | 672,725 | -0.30(-0.43%) |
Jul 05, 2017 | 68.59 | 68.67 | 67.51 | 68.45 | 1,045,884 | +1.17(+1.74%) |
Jul 03, 2017 | 67.10 | 67.52 | 66.95 | 67.28 | 526,110 | +1.00(+1.51%) |
Jun 30, 2017 | 65.78 | 66.51 | 65.72 | 66.28 | 636,701 | +0.51(+0.77%) |
Jun 29, 2017 | 65.68 | 65.99 | 65.13 | 65.77 | 757,398 | -0.16(-0.25%) |
Jun 28, 2017 | 64.92 | 66.04 | 64.86 | 65.93 | 1,153,862 | +0.98(+1.51%) |
Jun 27, 2017 | 65.62 | 65.65 | 64.75 | 64.95 | 1,384,873 | -0.94(-1.43%) |
Jun 26, 2017 | 65.51 | 66.12 | 65.42 | 65.89 | 612,153 | +0.21(+0.32%) |
Jun 23, 2017 | 65.53 | 65.87 | 65.24 | 65.68 | 310,275 | +0.14(+0.22%) |
Jun 22, 2017 | 65.30 | 65.84 | 64.98 | 65.53 | 634,304 | -0.05(-0.07%) |
Jun 21, 2017 | 65.17 | 65.67 | 65.01 | 65.58 | 620,278 | +0.04(+0.06%) |
Jun 20, 2017 | 66.09 | 66.29 | 65.51 | 65.54 | 483,277 | -1.28(-1.92%) |
Jun 19, 2017 | 66.08 | 66.90 | 66.01 | 66.82 | 642,014 | +0.47(+0.71%) |
Jun 16, 2017 | 67.62 | 67.63 | 65.65 | 66.35 | 1,282,657 | -0.69(-1.04%) |
Jun 15, 2017 | 66.72 | 67.30 | 66.34 | 67.04 | 610,387 | -0.10(-0.14%) |
Jun 14, 2017 | 68.16 | 68.17 | 66.84 | 67.14 | 772,138 | -0.56(-0.82%) |
Jun 13, 2017 | 67.22 | 67.96 | 67.19 | 67.69 | 986,605 | +0.14(+0.21%) |
Jun 12, 2017 | 67.23 | 67.67 | 67.07 | 67.55 | 889,654 | -0.02(-0.03%) |
Jun 09, 2017 | 67.41 | 67.91 | 67.18 | 67.57 | 1,013,215 | -0.56(-0.82%) |
Jun 08, 2017 | 68.12 | 68.30 | 67.75 | 68.12 | 1,109,628 | -1.48(-2.13%) |
Jun 07, 2017 | 68.99 | 69.66 | 68.83 | 69.61 | 842,936 | +0.22(+0.31%) |
Jun 06, 2017 | 69.40 | 69.80 | 69.14 | 69.39 | 542,618 | -0.24(-0.35%) |
Jun 05, 2017 | 69.25 | 69.92 | 69.19 | 69.63 | 1,640,031 | +0.13(+0.18%) |
Jun 02, 2017 | 68.77 | 69.79 | 68.52 | 69.50 | 776,899 | +0.71(+1.04%) |