Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 74.89 | 76.92 | 74.61 | 75.28 | 842,962 | +0.60(+0.81%) |
Feb 27, 2018 | 76.43 | 76.98 | 74.57 | 74.67 | 1,150,208 | -1.86(-2.43%) |
Feb 26, 2018 | 77.98 | 78.27 | 76.53 | 76.53 | 1,106,974 | -1.34(-1.73%) |
Feb 23, 2018 | 79.32 | 79.57 | 77.50 | 77.88 | 1,055,384 | -1.32(-1.66%) |
Feb 22, 2018 | 79.19 | 1,352,082 | +0.42(+0.53%) | |||
Feb 21, 2018 | 78.45 | 80.31 | 78.45 | 78.77 | 846,021 | +0.32(+0.41%) |
Feb 20, 2018 | 79.30 | 77.96 | 78.45 | 1,131,453 | +0.78(+1.00%) | |
Feb 16, 2018 | 77.67 | 77.67 | 77.67 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 80.09 | 78.46 | 77.69 | 3,058,349 | -0.77(-0.98%) | |
Feb 14, 2018 | 76.41 | 78.90 | 76.33 | 78.46 | 1,907,006 | +1.85(+2.42%) |
Feb 13, 2018 | 75.73 | 76.99 | 75.00 | 76.61 | 1,112,131 | +0.86(+1.13%) |
Feb 12, 2018 | 75.41 | 77.02 | 75.13 | 75.75 | 1,564,017 | +0.76(+1.01%) |
Feb 09, 2018 | 75.24 | 75.67 | 73.05 | 74.99 | 977,724 | +0.36(+0.48%) |
Feb 08, 2018 | 76.53 | 77.49 | 74.60 | 74.63 | 879,946 | -1.86(-2.43%) |
Feb 07, 2018 | 76.13 | 77.53 | 75.89 | 76.49 | 448,243 | +0.27(+0.36%) |
Feb 06, 2018 | 73.59 | 76.57 | 73.04 | 76.22 | 994,701 | +0.76(+1.01%) |
Feb 05, 2018 | 76.37 | 77.24 | 74.48 | 75.46 | 761,309 | -1.79(-2.32%) |
Feb 02, 2018 | 79.17 | 79.43 | 77.10 | 77.25 | 642,520 | -2.14(-2.70%) |
Feb 01, 2018 | 79.47 | 79.87 | 78.91 | 79.40 | 735,704 | +0.19(+0.25%) |
Jan 31, 2018 | 78.98 | 79.41 | 78.36 | 79.20 | 700,194 | +0.29(+0.37%) |
Jan 30, 2018 | 79.31 | 79.31 | 78.74 | 78.91 | 494,437 | -0.67(-0.84%) |
Jan 29, 2018 | 79.24 | 80.09 | 78.85 | 79.58 | 1,149,417 | +0.06(+0.07%) |
Jan 26, 2018 | 79.62 | 79.72 | 79.01 | 79.52 | 461,670 | +0.22(+0.28%) |
Jan 25, 2018 | 79.51 | 79.94 | 78.69 | 79.30 | 496,377 | -0.16(-0.20%) |
Jan 24, 2018 | 79.73 | 80.37 | 78.75 | 79.45 | 995,994 | +0.09(+0.11%) |
Jan 23, 2018 | 78.03 | 79.87 | 77.94 | 79.37 | 1,184,454 | +1.55(+1.99%) |
Jan 22, 2018 | 77.48 | 77.94 | 76.98 | 77.82 | 518,062 | +0.14(+0.18%) |
Jan 19, 2018 | 76.95 | 78.11 | 76.91 | 77.68 | 522,478 | +1.23(+1.61%) |
Jan 18, 2018 | 76.27 | 76.83 | 75.51 | 76.45 | 1,212,396 | +0.75(+0.99%) |
Jan 17, 2018 | 75.43 | 75.95 | 74.87 | 75.70 | 1,200,831 | +0.66(+0.88%) |
Jan 16, 2018 | 77.35 | 77.42 | 74.90 | 75.04 | 955,704 | -1.85(-2.41%) |
Jan 12, 2018 | 76.89 | 76.89 | 76.89 | 0 | +0.50(+0.65%) | |
Jan 11, 2018 | 75.24 | 76.43 | 75.02 | 76.40 | 1,106,806 | +1.47(+1.96%) |
Jan 10, 2018 | 74.92 | 74.92 | 996,098 | +0.58(+0.79%) | ||
Jan 09, 2018 | 73.39 | 74.41 | 73.08 | 74.34 | 1,232,535 | +1.29(+1.76%) |
Jan 08, 2018 | 72.48 | 73.21 | 71.55 | 73.05 | 1,125,984 | +1.72(+2.42%) |
Jan 05, 2018 | 73.06 | 73.06 | 71.30 | 71.33 | 586,498 | -1.62(-2.22%) |
Jan 04, 2018 | 73.03 | 73.53 | 72.75 | 72.95 | 1,019,621 | +0.18(+0.24%) |
Jan 03, 2018 | 72.01 | 73.00 | 71.56 | 72.77 | 526,240 | +0.87(+1.21%) |
Jan 02, 2018 | 71.73 | 72.02 | 71.04 | 71.90 | 701,614 | +0.26(+0.37%) |
Dec 29, 2017 | 71.64 | 71.64 | 71.64 | 0 | -0.33(-0.46%) | |
Dec 28, 2017 | 71.52 | 72.05 | 71.40 | 71.97 | 495,119 | +0.69(+0.97%) |
Dec 27, 2017 | 70.75 | 71.50 | 70.71 | 71.28 | 459,531 | +0.45(+0.63%) |
Dec 26, 2017 | 71.10 | 71.34 | 70.66 | 70.83 | 240,067 | -0.24(-0.34%) |
Dec 22, 2017 | 71.51 | 71.71 | 70.88 | 71.08 | 447,314 | -0.03(-0.04%) |
Dec 21, 2017 | 70.29 | 71.29 | 70.05 | 71.11 | 844,808 | +1.35(+1.94%) |
Dec 20, 2017 | 69.88 | 70.14 | 69.29 | 69.75 | 412,303 | -0.07(-0.10%) |
Dec 19, 2017 | 70.11 | 70.30 | 69.45 | 69.82 | 381,722 | -0.27(-0.39%) |
Dec 18, 2017 | 69.78 | 70.41 | 69.64 | 70.09 | 723,984 | +0.68(+0.98%) |
Dec 15, 2017 | 69.02 | 69.80 | 68.53 | 69.41 | 1,327,781 | +0.88(+1.28%) |
Dec 14, 2017 | 69.61 | 70.48 | 68.38 | 68.53 | 654,132 | -0.39(-0.57%) |
Dec 13, 2017 | 69.15 | 69.72 | 68.87 | 68.92 | 646,714 | +0.00(+0.00%) |
Dec 12, 2017 | 69.74 | 69.75 | 68.84 | 68.92 | 1,659,601 | -1.12(-1.60%) |
Dec 11, 2017 | 70.37 | 70.37 | 69.76 | 70.04 | 420,145 | -0.38(-0.54%) |
Dec 08, 2017 | 70.31 | 70.63 | 69.77 | 70.42 | 487,955 | +0.65(+0.94%) |
Dec 07, 2017 | 69.78 | 70.27 | 69.54 | 69.77 | 745,830 | +0.50(+0.72%) |
Dec 06, 2017 | 70.18 | 70.80 | 69.20 | 69.27 | 663,777 | -1.06(-1.51%) |
Dec 05, 2017 | 70.73 | 71.02 | 69.84 | 70.34 | 771,101 | -0.39(-0.55%) |
Dec 04, 2017 | 70.92 | 71.31 | 70.57 | 70.73 | 718,056 | +0.14(+0.19%) |
Dec 01, 2017 | 70.46 | 71.25 | 70.39 | 70.59 | 654,252 | +0.10(+0.14%) |
Nov 30, 2017 | 70.24 | 71.15 | 69.88 | 70.49 | 587,644 | +0.26(+0.37%) |
Nov 29, 2017 | 69.66 | 70.71 | 69.66 | 70.23 | 634,772 | +0.80(+1.15%) |
Nov 28, 2017 | 69.43 | 69.85 | 69.19 | 69.43 | 621,287 | +0.05(+0.07%) |
Nov 27, 2017 | 69.57 | 69.61 | 69.15 | 69.38 | 948,322 | -0.12(-0.17%) |
Nov 24, 2017 | 69.24 | 69.61 | 68.95 | 69.50 | 316,490 | +0.42(+0.61%) |
Nov 22, 2017 | 69.05 | 69.38 | 68.71 | 69.08 | 618,694 | +0.25(+0.37%) |
Nov 21, 2017 | 68.53 | 68.92 | 68.16 | 68.83 | 2,868,981 | +0.66(+0.97%) |
Nov 20, 2017 | 68.03 | 68.21 | 67.78 | 68.16 | 892,301 | +0.09(+0.13%) |
Nov 17, 2017 | 68.19 | 68.48 | 67.94 | 68.08 | 732,475 | -0.12(-0.17%) |
Nov 16, 2017 | 68.25 | 68.91 | 68.01 | 68.19 | 1,242,765 | +0.04(+0.06%) |
Nov 15, 2017 | 67.28 | 68.85 | 67.28 | 68.15 | 969,892 | +0.40(+0.59%) |
Nov 14, 2017 | 67.80 | 68.10 | 67.07 | 67.75 | 1,222,954 | -0.19(-0.27%) |
Nov 13, 2017 | 67.59 | 68.00 | 67.37 | 67.94 | 1,680,331 | -0.09(-0.13%) |
Nov 10, 2017 | 68.42 | 69.12 | 67.72 | 68.03 | 1,077,488 | +0.61(+0.91%) |
Nov 09, 2017 | 67.22 | 67.55 | 66.31 | 67.41 | 1,483,446 | -0.57(-0.85%) |
Nov 08, 2017 | 67.83 | 68.77 | 67.54 | 67.99 | 2,096,389 | +0.25(+0.37%) |
Nov 07, 2017 | 67.50 | 68.55 | 67.19 | 67.73 | 1,087,771 | +0.66(+0.99%) |
Nov 06, 2017 | 66.39 | 68.19 | 66.39 | 67.07 | 1,096,518 | +1.45(+2.21%) |
Nov 03, 2017 | 64.94 | 65.75 | 64.43 | 65.62 | 808,289 | +0.63(+0.97%) |
Nov 02, 2017 | 63.23 | 68.66 | 63.23 | 64.99 | 1,510,881 | +3.79(+6.19%) |
Nov 01, 2017 | 61.46 | 61.94 | 61.13 | 61.20 | 605,630 | +0.16(+0.26%) |
Oct 31, 2017 | 60.98 | 61.16 | 60.59 | 61.04 | 469,818 | -0.05(-0.08%) |
Oct 30, 2017 | 60.99 | 61.51 | 60.60 | 61.09 | 491,336 | +0.19(+0.30%) |
Oct 27, 2017 | 60.77 | 61.27 | 60.42 | 60.91 | 588,751 | +0.07(+0.11%) |
Oct 26, 2017 | 60.44 | 60.96 | 60.20 | 60.84 | 537,763 | +0.70(+1.17%) |
Oct 25, 2017 | 60.02 | 60.17 | 59.72 | 60.14 | 319,903 | -0.20(-0.34%) |
Oct 24, 2017 | 60.18 | 60.48 | 59.99 | 60.34 | 661,879 | +0.59(+0.99%) |
Oct 23, 2017 | 60.56 | 60.56 | 59.74 | 59.75 | 494,945 | -0.51(-0.84%) |
Oct 20, 2017 | 60.26 | 60.38 | 60.00 | 60.25 | 451,840 | -0.01(-0.02%) |
Oct 19, 2017 | 60.15 | 60.39 | 59.67 | 60.26 | 304,593 | -0.05(-0.08%) |
Oct 18, 2017 | 60.30 | 60.62 | 60.21 | 60.31 | 629,757 | +0.20(+0.34%) |
Oct 17, 2017 | 60.02 | 60.26 | 59.58 | 60.11 | 345,998 | +0.20(+0.34%) |
Oct 16, 2017 | 60.03 | 60.48 | 59.72 | 59.90 | 818,255 | +0.07(+0.11%) |
Oct 13, 2017 | 59.99 | 60.06 | 59.52 | 59.83 | 416,155 | -0.08(-0.13%) |
Oct 12, 2017 | 59.94 | 60.45 | 59.77 | 59.91 | 608,670 | -0.20(-0.34%) |
Oct 11, 2017 | 59.92 | 60.35 | 59.83 | 60.12 | 687,612 | +0.32(+0.54%) |
Oct 10, 2017 | 60.14 | 60.21 | 59.67 | 59.80 | 488,345 | -0.19(-0.32%) |
Oct 09, 2017 | 60.05 | 60.10 | 59.70 | 59.99 | 269,720 | -0.02(-0.03%) |
Oct 06, 2017 | 59.66 | 60.20 | 59.63 | 60.01 | 282,811 | +0.20(+0.34%) |
Oct 05, 2017 | 59.22 | 60.10 | 59.06 | 59.80 | 442,559 | +0.63(+1.07%) |
Oct 04, 2017 | 58.88 | 59.43 | 58.80 | 59.17 | 409,437 | +0.44(+0.75%) |
Oct 03, 2017 | 59.43 | 59.59 | 58.67 | 58.73 | 625,410 | -0.56(-0.95%) |
Oct 02, 2017 | 60.12 | 60.12 | 59.26 | 59.30 | 667,133 | -0.90(-1.49%) |
Sep 29, 2017 | 59.81 | 60.34 | 59.45 | 60.19 | 484,113 | +0.19(+0.31%) |
Sep 28, 2017 | 60.12 | 60.12 | 59.74 | 60.01 | 759,398 | -0.22(-0.37%) |
Sep 27, 2017 | 60.16 | 60.48 | 59.83 | 60.23 | 320,090 | +0.43(+0.72%) |
Sep 26, 2017 | 60.21 | 60.35 | 59.80 | 59.80 | 228,368 | -0.11(-0.18%) |
Sep 25, 2017 | 59.55 | 60.27 | 59.40 | 59.91 | 414,768 | +0.20(+0.34%) |
Sep 22, 2017 | 59.63 | 59.98 | 59.58 | 59.71 | 263,403 | +0.09(+0.15%) |
Sep 21, 2017 | 59.40 | 59.77 | 59.39 | 59.62 | 603,592 | +0.21(+0.36%) |
Sep 20, 2017 | 59.23 | 59.79 | 59.06 | 59.41 | 585,724 | +0.18(+0.30%) |
Sep 19, 2017 | 59.03 | 59.42 | 58.53 | 59.23 | 547,020 | +0.24(+0.41%) |
Sep 18, 2017 | 59.06 | 59.48 | 58.96 | 58.99 | 285,973 | +0.03(+0.05%) |
Sep 15, 2017 | 58.73 | 59.01 | 58.61 | 58.96 | 605,541 | +0.07(+0.12%) |
Sep 14, 2017 | 58.73 | 59.09 | 58.65 | 58.89 | 625,605 | -0.03(-0.05%) |
Sep 13, 2017 | 58.63 | 59.18 | 58.28 | 58.92 | 604,645 | +0.18(+0.30%) |
Sep 12, 2017 | 58.56 | 59.02 | 58.56 | 58.74 | 439,231 | +0.24(+0.42%) |
Sep 11, 2017 | 58.34 | 58.94 | 58.34 | 58.50 | 623,681 | +0.48(+0.82%) |
Sep 08, 2017 | 57.50 | 58.44 | 57.48 | 58.02 | 786,751 | +0.55(+0.95%) |
Sep 07, 2017 | 57.53 | 57.76 | 57.21 | 57.48 | 444,068 | +0.02(+0.03%) |
Sep 06, 2017 | 57.24 | 57.64 | 56.71 | 57.46 | 772,868 | +0.33(+0.58%) |
Sep 05, 2017 | 57.93 | 58.27 | 56.78 | 57.13 | 540,108 | -0.99(-1.71%) |
Sep 01, 2017 | 58.06 | 58.38 | 57.93 | 58.12 | 490,448 | +0.15(+0.25%) |
Aug 31, 2017 | 57.50 | 58.02 | 57.44 | 57.97 | 573,452 | +0.60(+1.05%) |
Aug 30, 2017 | 56.63 | 57.67 | 56.63 | 57.37 | 1,037,534 | +0.77(+1.36%) |
Aug 29, 2017 | 55.93 | 56.75 | 55.93 | 56.60 | 853,593 | +0.13(+0.22%) |
Aug 28, 2017 | 56.37 | 56.65 | 56.03 | 56.47 | 1,880,660 | +0.15(+0.26%) |
Aug 25, 2017 | 56.08 | 56.59 | 55.78 | 56.33 | 1,123,119 | +0.59(+1.07%) |
Aug 24, 2017 | 56.13 | 56.35 | 55.65 | 55.73 | 854,983 | -0.25(-0.45%) |
Aug 23, 2017 | 55.66 | 56.40 | 54.78 | 55.99 | 1,127,666 | -0.03(-0.05%) |
Aug 22, 2017 | 54.93 | 56.20 | 54.78 | 56.02 | 1,121,397 | +1.18(+2.15%) |
Aug 21, 2017 | 54.59 | 55.10 | 54.43 | 54.84 | 406,604 | +0.27(+0.50%) |
Aug 18, 2017 | 54.42 | 54.83 | 54.26 | 54.56 | 1,726,986 | +0.05(+0.09%) |
Aug 17, 2017 | 54.84 | 55.33 | 54.36 | 54.52 | 1,384,026 | -0.71(-1.29%) |
Aug 16, 2017 | 55.57 | 55.89 | 55.07 | 55.23 | 1,241,164 | -0.20(-0.37%) |
Aug 15, 2017 | 56.02 | 56.25 | 55.43 | 55.43 | 1,083,120 | -0.17(-0.30%) |
Aug 14, 2017 | 55.58 | 55.93 | 55.35 | 55.60 | 2,151,455 | +0.56(+1.01%) |
Aug 11, 2017 | 54.92 | 55.57 | 54.60 | 55.04 | 2,526,465 | -0.02(-0.04%) |
Aug 10, 2017 | 55.69 | 56.11 | 54.99 | 55.06 | 1,322,225 | -0.76(-1.36%) |
Aug 09, 2017 | 55.69 | 56.41 | 55.30 | 55.82 | 5,375,814 | -1.60(-2.78%) |
Aug 08, 2017 | 58.88 | 59.11 | 57.10 | 57.42 | 1,118,938 | -1.60(-2.71%) |
Aug 07, 2017 | 59.23 | 59.28 | 58.78 | 59.02 | 699,842 | +0.22(+0.38%) |
Aug 04, 2017 | 58.83 | 59.49 | 58.11 | 58.79 | 912,260 | +0.37(+0.63%) |
Aug 03, 2017 | 55.38 | 59.09 | 54.65 | 58.42 | 2,188,728 | +4.11(+7.57%) |
Aug 02, 2017 | 54.77 | 54.78 | 53.26 | 54.31 | 711,380 | -0.42(-0.77%) |
Aug 01, 2017 | 54.30 | 54.97 | 54.04 | 54.73 | 623,843 | +0.59(+1.10%) |
Jul 31, 2017 | 54.11 | 54.58 | 54.03 | 54.14 | 684,412 | +0.14(+0.25%) |
Jul 28, 2017 | 53.55 | 54.32 | 53.45 | 54.00 | 1,013,459 | +0.24(+0.45%) |
Jul 27, 2017 | 53.26 | 53.88 | 53.19 | 53.76 | 360,254 | +0.55(+1.03%) |
Jul 26, 2017 | 53.87 | 54.43 | 52.98 | 53.21 | 796,925 | -0.60(-1.12%) |
Jul 25, 2017 | 53.63 | 54.20 | 53.63 | 53.81 | 310,902 | +0.38(+0.71%) |
Jul 24, 2017 | 53.88 | 53.92 | 53.41 | 53.43 | 470,945 | -0.35(-0.65%) |
Jul 21, 2017 | 53.65 | 54.10 | 53.60 | 53.78 | 583,093 | -0.18(-0.32%) |
Jul 20, 2017 | 54.77 | 55.07 | 53.64 | 53.96 | 616,456 | -0.82(-1.49%) |
Jul 19, 2017 | 54.62 | 54.81 | 53.82 | 54.78 | 1,680,235 | +0.08(+0.14%) |
Jul 18, 2017 | 53.77 | 54.82 | 53.77 | 54.70 | 1,256,224 | +0.88(+1.63%) |
Jul 17, 2017 | 53.54 | 54.27 | 53.40 | 53.82 | 768,241 | +0.27(+0.51%) |
Jul 14, 2017 | 53.65 | 53.84 | 53.35 | 53.55 | 276,398 | -0.12(-0.22%) |
Jul 13, 2017 | 53.88 | 54.10 | 53.56 | 53.67 | 347,273 | +0.02(+0.04%) |
Jul 12, 2017 | 54.05 | 54.35 | 53.63 | 53.65 | 288,579 | -0.07(-0.13%) |
Jul 11, 2017 | 53.58 | 53.87 | 53.23 | 53.72 | 485,276 | +0.13(+0.24%) |
Jul 10, 2017 | 54.06 | 54.31 | 53.55 | 53.59 | 491,937 | -0.30(-0.56%) |
Jul 07, 2017 | 53.93 | 54.38 | 53.83 | 53.89 | 322,383 | +0.04(+0.07%) |
Jul 06, 2017 | 53.82 | 54.35 | 53.80 | 53.85 | 553,164 | -0.23(-0.43%) |
Jul 05, 2017 | 54.18 | 54.46 | 53.63 | 54.09 | 692,858 | -0.09(-0.16%) |
Jul 03, 2017 | 54.90 | 54.90 | 54.17 | 54.17 | 402,419 | -0.58(-1.07%) |
Jun 30, 2017 | 55.12 | 55.13 | 54.64 | 54.76 | 519,440 | -0.23(-0.43%) |
Jun 29, 2017 | 55.98 | 55.98 | 54.74 | 54.99 | 496,836 | -0.91(-1.62%) |
Jun 28, 2017 | 55.88 | 56.21 | 55.66 | 55.90 | 1,918,476 | +0.28(+0.51%) |
Jun 27, 2017 | 56.39 | 56.85 | 55.54 | 55.62 | 729,387 | -0.97(-1.72%) |
Jun 26, 2017 | 56.44 | 56.88 | 56.32 | 56.59 | 1,270,017 | +0.38(+0.68%) |
Jun 23, 2017 | 55.78 | 56.41 | 55.44 | 56.21 | 704,985 | +0.37(+0.66%) |
Jun 22, 2017 | 55.76 | 56.24 | 55.51 | 55.84 | 623,209 | +0.13(+0.23%) |
Jun 21, 2017 | 56.07 | 56.23 | 55.46 | 55.71 | 600,253 | -0.21(-0.38%) |
Jun 20, 2017 | 56.40 | 56.76 | 55.54 | 55.93 | 907,739 | -0.47(-0.83%) |
Jun 19, 2017 | 56.58 | 56.96 | 56.27 | 56.40 | 1,506,931 | +0.02(+0.03%) |
Jun 16, 2017 | 56.03 | 56.51 | 55.81 | 56.38 | 518,072 | +0.39(+0.70%) |
Jun 15, 2017 | 55.63 | 56.14 | 55.52 | 55.99 | 1,074,072 | -0.07(-0.12%) |
Jun 14, 2017 | 56.14 | 56.24 | 55.76 | 56.05 | 335,667 | +0.00(+0.00%) |
Jun 13, 2017 | 54.93 | 56.29 | 54.93 | 56.05 | 563,647 | +1.20(+2.18%) |
Jun 12, 2017 | 55.05 | 55.37 | 54.52 | 54.86 | 611,472 | -0.24(-0.44%) |
Jun 09, 2017 | 55.40 | 55.70 | 54.70 | 55.10 | 730,455 | -0.24(-0.44%) |
Jun 08, 2017 | 54.96 | 55.64 | 54.72 | 55.34 | 451,467 | +0.32(+0.58%) |
Jun 07, 2017 | 55.07 | 55.36 | 54.51 | 55.02 | 1,144,628 | -0.01(-0.02%) |
Jun 06, 2017 | 55.83 | 55.98 | 54.92 | 55.03 | 342,742 | -1.06(-1.89%) |
Jun 05, 2017 | 56.55 | 56.77 | 56.00 | 56.09 | 551,439 | -0.32(-0.57%) |
Jun 02, 2017 | 56.19 | 56.44 | 56.15 | 56.41 | 769,726 | +0.31(+0.56%) |
Jun 01, 2017 | 56.56 | 56.85 | 56.08 | 56.10 | 624,037 | -0.11(-0.19%) |
May 31, 2017 | 56.42 | 56.58 | 55.73 | 56.21 | 560,857 | +0.07(+0.12%) |
May 30, 2017 | 56.03 | 56.59 | 55.62 | 56.14 | 469,600 | +0.11(+0.19%) |
May 26, 2017 | 55.98 | 56.47 | 55.75 | 56.03 | 758,618 | -0.03(-0.05%) |
May 25, 2017 | 56.60 | 56.76 | 56.03 | 56.06 | 733,261 | -0.55(-0.96%) |
May 24, 2017 | 56.57 | 56.97 | 56.50 | 56.61 | 865,692 | +0.13(+0.22%) |
May 23, 2017 | 56.25 | 57.05 | 56.12 | 56.48 | 3,941,641 | -0.41(-0.72%) |
May 22, 2017 | 56.56 | 57.01 | 56.56 | 56.89 | 528,516 | +0.37(+0.65%) |
May 19, 2017 | 56.56 | 57.08 | 56.32 | 56.52 | 717,111 | +0.10(+0.17%) |
May 18, 2017 | 55.74 | 56.89 | 55.72 | 56.42 | 379,789 | +0.40(+0.71%) |
May 17, 2017 | 56.17 | 56.40 | 55.54 | 56.03 | 455,278 | -0.64(-1.13%) |
May 16, 2017 | 57.16 | 57.25 | 56.55 | 56.67 | 513,385 | -0.34(-0.60%) |
May 15, 2017 | 56.90 | 57.44 | 56.88 | 57.01 | 468,680 | +0.11(+0.19%) |
May 12, 2017 | 56.93 | 57.22 | 56.66 | 56.90 | 543,581 | +0.05(+0.09%) |
May 11, 2017 | 56.60 | 57.06 | 56.10 | 56.85 | 582,283 | +0.07(+0.12%) |
May 10, 2017 | 56.24 | 56.93 | 56.01 | 56.78 | 579,383 | +0.29(+0.52%) |
May 09, 2017 | 57.50 | 57.77 | 56.46 | 56.49 | 1,258,702 | +0.67(+1.20%) |
May 08, 2017 | 56.50 | 56.86 | 55.77 | 55.82 | 615,689 | -0.74(-1.31%) |
May 05, 2017 | 56.55 | 56.74 | 56.26 | 56.56 | 894,226 | +0.64(+1.15%) |
May 04, 2017 | 55.90 | 57.06 | 55.33 | 55.92 | 1,327,857 | +1.11(+2.03%) |
May 03, 2017 | 55.20 | 55.41 | 54.34 | 54.81 | 984,502 | -0.37(-0.67%) |
May 02, 2017 | 55.00 | 55.47 | 54.64 | 55.18 | 945,519 | +0.42(+0.76%) |
May 01, 2017 | 54.12 | 55.05 | 53.88 | 54.76 | 707,313 | +0.69(+1.28%) |
Apr 28, 2017 | 55.37 | 55.71 | 53.77 | 54.07 | 469,666 | -1.20(-2.17%) |
Apr 27, 2017 | 55.66 | 55.70 | 55.13 | 55.27 | 278,927 | -0.28(-0.51%) |
Apr 26, 2017 | 54.41 | 55.98 | 54.36 | 55.55 | 916,727 | +1.02(+1.88%) |
Apr 25, 2017 | 54.23 | 54.58 | 54.10 | 54.52 | 326,856 | +0.62(+1.16%) |
Apr 24, 2017 | 54.16 | 54.36 | 53.88 | 53.90 | 458,108 | +0.23(+0.44%) |
Apr 21, 2017 | 54.06 | 54.22 | 53.65 | 53.67 | 730,073 | -0.45(-0.83%) |
Apr 20, 2017 | 53.50 | 54.13 | 53.15 | 54.12 | 618,618 | +0.68(+1.28%) |
Apr 19, 2017 | 53.30 | 53.55 | 53.12 | 53.43 | 782,908 | +0.33(+0.62%) |
Apr 18, 2017 | 52.63 | 53.13 | 52.21 | 53.10 | 520,177 | +0.25(+0.48%) |
Apr 17, 2017 | 52.74 | 52.99 | 52.37 | 52.85 | 426,213 | +0.34(+0.65%) |
Apr 13, 2017 | 52.78 | 52.97 | 52.32 | 52.51 | 701,219 | -0.33(-0.63%) |
Apr 12, 2017 | 52.46 | 52.87 | 52.32 | 52.84 | 622,094 | +0.29(+0.56%) |
Apr 11, 2017 | 52.26 | 52.56 | 51.96 | 52.55 | 353,806 | +0.36(+0.69%) |
Apr 10, 2017 | 51.78 | 52.28 | 51.74 | 52.19 | 598,547 | +0.27(+0.53%) |
Apr 07, 2017 | 51.99 | 52.14 | 51.36 | 51.91 | 738,422 | -0.32(-0.62%) |
Apr 06, 2017 | 51.88 | 52.38 | 51.74 | 52.24 | 640,442 | +0.20(+0.39%) |
Apr 05, 2017 | 52.42 | 52.89 | 52.00 | 52.03 | 688,428 | -0.13(-0.24%) |
Apr 04, 2017 | 51.88 | 52.53 | 51.66 | 52.16 | 645,927 | -0.03(-0.06%) |
Apr 03, 2017 | 52.61 | 52.92 | 52.16 | 52.19 | 730,225 | -0.40(-0.76%) |
Mar 31, 2017 | 52.30 | 52.78 | 52.28 | 52.59 | 612,768 | +0.32(+0.62%) |
Mar 30, 2017 | 52.09 | 52.52 | 52.02 | 52.26 | 400,778 | +0.11(+0.21%) |
Mar 29, 2017 | 51.38 | 52.23 | 51.38 | 52.16 | 667,007 | +0.52(+1.00%) |
Mar 28, 2017 | 51.06 | 51.73 | 50.77 | 51.64 | 1,123,238 | +0.57(+1.11%) |
Mar 27, 2017 | 50.82 | 51.18 | 50.35 | 51.08 | 365,353 | -0.19(-0.36%) |
Mar 24, 2017 | 51.66 | 51.96 | 51.06 | 51.26 | 474,646 | -0.35(-0.68%) |
Mar 23, 2017 | 51.27 | 51.83 | 51.26 | 51.61 | 556,293 | +0.32(+0.63%) |
Mar 22, 2017 | 50.32 | 51.42 | 50.29 | 51.29 | 698,811 | +0.73(+1.45%) |
Mar 21, 2017 | 52.31 | 52.50 | 50.46 | 50.56 | 969,448 | -1.41(-2.72%) |
Mar 20, 2017 | 52.07 | 52.23 | 51.72 | 51.97 | 512,381 | +0.09(+0.17%) |
Mar 17, 2017 | 52.35 | 52.53 | 51.87 | 51.88 | 1,193,748 | -0.28(-0.54%) |
Mar 16, 2017 | 51.52 | 52.93 | 51.28 | 52.17 | 1,139,575 | +1.31(+2.57%) |
Mar 15, 2017 | 50.51 | 51.00 | 50.20 | 50.86 | 606,896 | +0.69(+1.38%) |
Mar 14, 2017 | 50.39 | 50.39 | 49.52 | 50.17 | 635,229 | -0.23(-0.46%) |
Mar 13, 2017 | 50.02 | 50.43 | 49.94 | 50.40 | 540,258 | +0.33(+0.66%) |
Mar 10, 2017 | 49.64 | 50.31 | 49.44 | 50.07 | 922,631 | +0.74(+1.50%) |
Mar 09, 2017 | 49.67 | 49.91 | 48.91 | 49.33 | 949,399 | -0.36(-0.73%) |
Mar 08, 2017 | 49.93 | 50.45 | 49.68 | 49.69 | 673,967 | -0.39(-0.78%) |
Mar 07, 2017 | 51.15 | 51.15 | 50.02 | 50.08 | 803,915 | -0.07(-0.14%) |
Mar 06, 2017 | 50.19 | 50.41 | 50.03 | 50.15 | 641,652 | -0.33(-0.66%) |
Mar 03, 2017 | 50.96 | 51.08 | 50.25 | 50.48 | 904,189 | -0.63(-1.24%) |
Mar 02, 2017 | 51.12 | 51.26 | 50.70 | 51.12 | 967,203 | -0.01(-0.02%) |