Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.44 | 51.44 | 51.44 | 0 | -0.52(-1.00%) | |
Mar 28, 2018 | 52.67 | 53.42 | 51.96 | 51.96 | 2,399 | -1.08(-2.04%) |
Mar 27, 2018 | 51.66 | 53.04 | 51.66 | 53.04 | 12,132 | +1.64(+3.19%) |
Mar 26, 2018 | 50.35 | 51.40 | 50.15 | 51.40 | 1,732 | +2.07(+4.20%) |
Mar 23, 2018 | 50.70 | 50.70 | 49.33 | 49.33 | 1,013 | -1.13(-2.24%) |
Mar 22, 2018 | 50.51 | 50.93 | 50.46 | 50.46 | 2,043 | -0.33(-0.65%) |
Mar 21, 2018 | 51.00 | 51.15 | 50.79 | 50.79 | 4,886 | +0.05(+0.10%) |
Mar 20, 2018 | 51.16 | 51.16 | 50.26 | 50.74 | 12,536 | -0.43(-0.84%) |
Mar 19, 2018 | 50.78 | 51.18 | 50.18 | 51.17 | 9,500 | -0.20(-0.39%) |
Mar 16, 2018 | 51.24 | 51.49 | 51.04 | 51.37 | 11,736 | +0.25(+0.49%) |
Mar 15, 2018 | 51.26 | 51.72 | 50.68 | 51.12 | 19,714 | -0.17(-0.33%) |
Mar 14, 2018 | 51.72 | 51.77 | 51.53 | 51.29 | 17,736 | -0.39(-0.75%) |
Mar 13, 2018 | 52.27 | 52.49 | 51.68 | 51.68 | 11,525 | -0.52(-1.00%) |
Mar 12, 2018 | 52.05 | 52.75 | 52.05 | 52.20 | 5,984 | +0.08(+0.15%) |
Mar 09, 2018 | 52.83 | 53.02 | 50.67 | 52.12 | 4,146 | -0.52(-0.99%) |
Mar 08, 2018 | 51.95 | 52.82 | 51.95 | 52.64 | 8,087 | +1.09(+2.11%) |
Mar 07, 2018 | 51.55 | 51.55 | 6,072 | -1.91(-3.57%) | ||
Mar 06, 2018 | 53.48 | 53.48 | 52.20 | 53.46 | 5,485 | +0.24(+0.45%) |
Mar 05, 2018 | 52.89 | 53.71 | 52.89 | 53.22 | 7,861 | +0.12(+0.23%) |
Mar 02, 2018 | 51.53 | 53.39 | 51.53 | 53.10 | 13,197 | +1.06(+2.04%) |
Mar 01, 2018 | 52.76 | 52.92 | 51.76 | 52.04 | 9,336 | -0.72(-1.36%) |
Feb 28, 2018 | 54.41 | 54.41 | 52.76 | 52.76 | 3,535 | -1.16(-2.15%) |
Feb 27, 2018 | 55.41 | 55.85 | 53.92 | 53.92 | 2,522 | -1.52(-2.74%) |
Feb 26, 2018 | 55.30 | 55.69 | 54.88 | 55.44 | 2,507 | +0.56(+1.02%) |
Feb 23, 2018 | 54.20 | 55.17 | 54.20 | 54.88 | 9,297 | +0.80(+1.48%) |
Feb 22, 2018 | 55.24 | 55.95 | 54.08 | 54.08 | 7,721 | -1.09(-1.98%) |
Feb 21, 2018 | 56.00 | 56.00 | 55.17 | 55.17 | 5,964 | -0.84(-1.50%) |
Feb 20, 2018 | 56.13 | 56.55 | 55.90 | 56.01 | 7,653 | +0.59(+1.06%) |
Feb 16, 2018 | 55.42 | 55.42 | 55.42 | 0 | -1.63(-2.86%) | |
Feb 15, 2018 | 57.05 | 55.94 | 57.05 | 4,832 | +1.11(+1.98%) | |
Feb 14, 2018 | 54.50 | 56.07 | 54.25 | 55.94 | 14,010 | +1.32(+2.42%) |
Feb 13, 2018 | 53.66 | 54.62 | 53.66 | 54.62 | 3,397 | +1.47(+2.77%) |
Feb 12, 2018 | 53.00 | 53.33 | 52.92 | 53.15 | 9,174 | +0.19(+0.36%) |
Feb 09, 2018 | 52.08 | 53.08 | 50.67 | 52.96 | 7,477 | +1.09(+2.10%) |
Feb 08, 2018 | 53.10 | 53.84 | 51.87 | 51.87 | 14,907 | -1.61(-3.01%) |
Feb 07, 2018 | 53.99 | 54.49 | 53.44 | 53.48 | 7,689 | -0.22(-0.41%) |
Feb 06, 2018 | 53.46 | 54.62 | 53.16 | 53.70 | 25,283 | -0.82(-1.50%) |
Feb 05, 2018 | 55.47 | 55.94 | 54.40 | 54.52 | 2,392 | -1.05(-1.89%) |
Feb 02, 2018 | 57.54 | 57.54 | 55.46 | 55.57 | 3,505 | -3.83(-6.44%) |
Feb 01, 2018 | 57.50 | 59.40 | 57.50 | 59.40 | 3,378 | +1.77(+3.07%) |
Jan 31, 2018 | 58.49 | 58.56 | 57.42 | 57.63 | 7,712 | -0.90(-1.54%) |
Jan 30, 2018 | 58.36 | 58.36 | 58.36 | 58.53 | 2,853 | -0.24(-0.41%) |
Jan 29, 2018 | 59.04 | 59.19 | 58.76 | 58.77 | 6,039 | -1.28(-2.13%) |
Jan 26, 2018 | 59.50 | 60.08 | 59.50 | 60.05 | 3,129 | +0.79(+1.33%) |
Jan 25, 2018 | 59.20 | 59.53 | 59.08 | 59.26 | 2,678 | +0.00(+0.00%) |
Jan 24, 2018 | 58.20 | 59.27 | 58.12 | 59.26 | 3,578 | +1.67(+2.90%) |
Jan 23, 2018 | 58.10 | 58.10 | 57.47 | 57.59 | 2,169 | -0.80(-1.37%) |
Jan 22, 2018 | 57.08 | 58.39 | 57.08 | 58.39 | 1,075 | -0.11(-0.19%) |
Jan 19, 2018 | 59.66 | 59.66 | 58.41 | 58.50 | 2,300 | -2.16(-3.56%) |
Jan 18, 2018 | 58.71 | 61.25 | 58.71 | 60.66 | 5,688 | +1.62(+2.74%) |
Jan 17, 2018 | 59.60 | 60.23 | 58.20 | 59.04 | 3,518 | -0.61(-1.02%) |
Jan 16, 2018 | 59.62 | 60.00 | 58.94 | 59.65 | 2,896 | +0.33(+0.56%) |
Jan 12, 2018 | 59.32 | 59.32 | 59.32 | 0 | +1.34(+2.31%) | |
Jan 11, 2018 | 57.69 | 57.99 | 57.50 | 57.98 | 2,114 | +1.31(+2.31%) |
Jan 10, 2018 | 56.83 | 56.67 | 8,997 | +0.35(+0.62%) | ||
Jan 09, 2018 | 56.80 | 56.85 | 56.29 | 56.32 | 5,944 | -0.61(-1.07%) |
Jan 08, 2018 | 57.65 | 57.65 | 56.93 | 56.93 | 2,780 | -0.91(-1.57%) |
Jan 05, 2018 | 57.98 | 58.10 | 57.61 | 57.84 | 2,127 | -0.21(-0.37%) |
Jan 04, 2018 | 58.31 | 58.41 | 57.71 | 58.05 | 1,734 | -1.55(-2.60%) |
Jan 03, 2018 | 59.54 | 59.63 | 59.25 | 59.60 | 11,101 | +0.13(+0.22%) |
Jan 02, 2018 | 59.90 | 59.90 | 58.85 | 59.47 | 4,491 | -0.31(-0.52%) |
Dec 29, 2017 | 59.78 | 59.78 | 59.78 | 0 | +0.13(+0.22%) | |
Dec 28, 2017 | 59.65 | 59.65 | 59.65 | 59.65 | 515 | +0.23(+0.39%) |
Dec 27, 2017 | 60.17 | 60.17 | 59.42 | 59.42 | 610 | -0.71(-1.18%) |
Dec 26, 2017 | 60.13 | 60.13 | 60.13 | 60.13 | 1,226 | -0.57(-0.94%) |
Dec 22, 2017 | 60.53 | 60.70 | 60.53 | 60.70 | 1,543 | -0.30(-0.49%) |
Dec 21, 2017 | 60.50 | 61.00 | 60.50 | 61.00 | 1,227 | +0.52(+0.86%) |
Dec 20, 2017 | 60.51 | 60.77 | 59.50 | 60.48 | 3,124 | +0.25(+0.42%) |
Dec 19, 2017 | 59.88 | 60.23 | 59.88 | 60.23 | 1,567 | +0.73(+1.23%) |
Dec 18, 2017 | 59.54 | 59.54 | 59.27 | 59.50 | 4,174 | -0.08(-0.13%) |
Dec 15, 2017 | 58.70 | 59.74 | 58.70 | 59.58 | 15,950 | +0.88(+1.50%) |
Dec 14, 2017 | 57.80 | 59.03 | 57.80 | 58.70 | 4,015 | +1.14(+1.98%) |
Dec 13, 2017 | 58.30 | 58.30 | 57.49 | 57.56 | 1,826 | -0.65(-1.12%) |
Dec 12, 2017 | 57.65 | 58.26 | 57.65 | 58.21 | 7,461 | +0.16(+0.28%) |
Dec 11, 2017 | 58.17 | 58.17 | 57.78 | 58.05 | 4,045 | +0.30(+0.52%) |
Dec 08, 2017 | 57.68 | 58.09 | 57.65 | 57.75 | 6,893 | +0.12(+0.21%) |
Dec 07, 2017 | 58.46 | 58.85 | 57.63 | 57.63 | 8,980 | -0.72(-1.23%) |
Dec 06, 2017 | 58.46 | 58.49 | 58.00 | 58.35 | 8,736 | -0.80(-1.35%) |
Dec 05, 2017 | 61.70 | 61.70 | 59.15 | 59.15 | 4,379 | -2.36(-3.84%) |
Dec 04, 2017 | 61.51 | 56.30 | 61.51 | 4,372 | +5.21(+9.25%) | |
Dec 01, 2017 | 57.04 | 57.42 | 56.30 | 56.30 | 5,184 | -0.75(-1.31%) |
Nov 30, 2017 | 57.42 | 57.42 | 56.69 | 57.05 | 2,218 | -0.23(-0.40%) |
Nov 29, 2017 | 56.32 | 57.51 | 56.32 | 57.28 | 2,834 | +1.68(+3.02%) |
Nov 28, 2017 | 56.96 | 56.96 | 55.57 | 55.60 | 3,978 | -1.41(-2.46%) |
Nov 27, 2017 | 56.57 | 57.13 | 56.31 | 57.01 | 6,130 | -0.50(-0.88%) |
Nov 24, 2017 | 58.48 | 58.48 | 57.47 | 57.51 | 3,311 | +0.52(+0.91%) |
Nov 22, 2017 | 56.90 | 57.93 | 56.90 | 56.99 | 9,612 | -0.96(-1.66%) |
Nov 21, 2017 | 57.95 | 58.22 | 57.90 | 57.95 | 3,941 | +0.15(+0.26%) |
Nov 20, 2017 | 59.14 | 59.14 | 57.66 | 57.80 | 7,544 | +0.06(+0.10%) |
Nov 17, 2017 | 56.79 | 58.07 | 56.50 | 57.74 | 4,142 | +0.63(+1.10%) |
Nov 16, 2017 | 56.31 | 57.73 | 56.31 | 57.11 | 5,696 | +1.00(+1.78%) |
Nov 15, 2017 | 56.18 | 56.96 | 56.11 | 56.11 | 5,890 | -0.51(-0.90%) |
Nov 14, 2017 | 55.13 | 56.62 | 55.05 | 56.62 | 7,841 | +0.83(+1.49%) |
Nov 13, 2017 | 56.50 | 56.50 | 55.62 | 55.79 | 1,521 | -1.34(-2.35%) |
Nov 10, 2017 | 58.77 | 58.77 | 56.73 | 57.13 | 3,698 | -0.97(-1.67%) |
Nov 09, 2017 | 57.73 | 58.43 | 57.73 | 58.10 | 4,624 | +0.81(+1.41%) |
Nov 08, 2017 | 57.49 | 57.75 | 57.26 | 57.29 | 5,675 | -0.63(-1.09%) |
Nov 07, 2017 | 58.50 | 59.50 | 57.74 | 57.92 | 8,107 | +0.61(+1.06%) |
Nov 06, 2017 | 54.86 | 57.69 | 54.86 | 57.31 | 38,257 | +0.90(+1.60%) |
Nov 03, 2017 | 53.00 | 56.99 | 53.00 | 56.41 | 15,341 | +1.07(+1.93%) |
Nov 02, 2017 | 55.84 | 56.76 | 55.34 | 55.34 | 7,073 | -1.59(-2.79%) |
Nov 01, 2017 | 56.94 | 57.65 | 56.56 | 56.93 | 8,706 | +0.02(+0.03%) |
Oct 31, 2017 | 56.83 | 57.35 | 56.80 | 56.91 | 3,590 | -0.58(-1.00%) |
Oct 30, 2017 | 57.54 | 57.54 | 57.09 | 57.49 | 4,286 | -0.19(-0.33%) |
Oct 27, 2017 | 57.00 | 57.86 | 56.69 | 57.68 | 6,591 | +0.15(+0.26%) |
Oct 26, 2017 | 58.39 | 58.74 | 57.53 | 57.53 | 13,243 | -0.65(-1.12%) |
Oct 25, 2017 | 57.36 | 58.20 | 57.33 | 58.18 | 7,069 | +0.46(+0.80%) |
Oct 24, 2017 | 58.62 | 58.62 | 57.72 | 57.72 | 4,973 | -0.85(-1.45%) |
Oct 23, 2017 | 60.00 | 60.00 | 58.36 | 58.57 | 23,917 | -0.90(-1.51%) |
Oct 20, 2017 | 58.71 | 60.05 | 58.71 | 59.47 | 13,538 | +0.79(+1.35%) |
Oct 19, 2017 | 57.96 | 58.68 | 57.73 | 58.68 | 8,021 | +1.18(+2.05%) |
Oct 18, 2017 | 57.36 | 58.32 | 57.36 | 57.50 | 25,618 | +0.12(+0.21%) |
Oct 17, 2017 | 58.01 | 58.01 | 57.06 | 57.38 | 23,526 | -0.27(-0.47%) |
Oct 16, 2017 | 57.62 | 57.90 | 57.24 | 57.65 | 16,460 | +0.16(+0.28%) |
Oct 13, 2017 | 57.31 | 58.00 | 57.19 | 57.49 | 10,076 | +0.24(+0.42%) |
Oct 12, 2017 | 57.60 | 57.60 | 57.25 | 57.25 | 2,904 | -0.37(-0.64%) |
Oct 11, 2017 | 57.57 | 58.17 | 57.18 | 57.62 | 16,936 | -0.63(-1.08%) |
Oct 10, 2017 | 59.10 | 59.10 | 57.90 | 58.25 | 6,998 | -0.69(-1.17%) |
Oct 09, 2017 | 59.00 | 59.43 | 58.46 | 58.94 | 4,407 | -0.26(-0.44%) |
Oct 06, 2017 | 59.00 | 59.32 | 58.80 | 59.20 | 3,167 | -0.40(-0.67%) |
Oct 05, 2017 | 60.59 | 60.88 | 59.28 | 59.60 | 34,529 | -0.83(-1.37%) |
Oct 04, 2017 | 59.68 | 60.66 | 59.60 | 60.43 | 26,779 | +1.08(+1.82%) |
Oct 03, 2017 | 59.33 | 59.50 | 58.78 | 59.35 | 10,251 | +0.41(+0.70%) |
Oct 02, 2017 | 58.50 | 59.18 | 58.20 | 58.94 | 18,078 | +0.51(+0.87%) |
Sep 29, 2017 | 57.45 | 58.62 | 57.45 | 58.43 | 10,773 | +0.93(+1.62%) |
Sep 28, 2017 | 58.57 | 58.57 | 57.48 | 57.50 | 8,897 | -1.34(-2.28%) |
Sep 27, 2017 | 58.56 | 59.03 | 58.18 | 58.84 | 12,646 | +0.13(+0.22%) |
Sep 26, 2017 | 60.05 | 60.07 | 58.68 | 58.71 | 5,888 | -2.52(-4.12%) |
Sep 25, 2017 | 59.78 | 61.23 | 59.78 | 61.23 | 8,163 | +1.62(+2.72%) |
Sep 22, 2017 | 59.19 | 59.61 | 58.95 | 59.61 | 1,933 | +0.41(+0.69%) |
Sep 21, 2017 | 59.57 | 59.59 | 59.20 | 59.20 | 7,115 | -0.37(-0.62%) |
Sep 20, 2017 | 59.61 | 59.61 | 59.54 | 59.57 | 1,868 | +0.27(+0.46%) |
Sep 19, 2017 | 58.14 | 59.32 | 58.14 | 59.30 | 9,944 | +0.90(+1.54%) |
Sep 18, 2017 | 58.61 | 59.21 | 58.22 | 58.40 | 7,966 | -0.16(-0.27%) |
Sep 15, 2017 | 58.96 | 59.08 | 58.52 | 58.56 | 6,233 | -0.32(-0.54%) |
Sep 14, 2017 | 60.18 | 60.18 | 58.28 | 58.88 | 12,031 | -2.18(-3.57%) |
Sep 13, 2017 | 60.02 | 61.07 | 60.02 | 61.06 | 11,845 | +1.44(+2.42%) |
Sep 12, 2017 | 58.53 | 59.89 | 58.40 | 59.62 | 10,563 | +1.07(+1.83%) |
Sep 11, 2017 | 59.96 | 59.96 | 58.55 | 58.55 | 2,989 | -1.35(-2.25%) |
Sep 08, 2017 | 60.46 | 60.46 | 59.25 | 59.90 | 11,684 | -1.11(-1.82%) |
Sep 07, 2017 | 62.30 | 62.30 | 60.33 | 61.01 | 33,518 | -1.83(-2.91%) |
Sep 06, 2017 | 63.82 | 63.82 | 62.79 | 62.84 | 37,160 | -1.18(-1.84%) |
Sep 05, 2017 | 64.74 | 64.74 | 63.96 | 64.02 | 4,216 | -0.65(-1.01%) |
Sep 01, 2017 | 64.45 | 64.91 | 64.45 | 64.67 | 3,427 | +0.23(+0.36%) |
Aug 31, 2017 | 65.17 | 65.17 | 64.44 | 64.44 | 1,591 | -0.67(-1.03%) |
Aug 30, 2017 | 63.74 | 65.11 | 63.74 | 65.11 | 3,558 | +1.23(+1.93%) |
Aug 29, 2017 | 63.50 | 64.32 | 63.50 | 63.88 | 6,538 | -0.31(-0.48%) |
Aug 28, 2017 | 64.85 | 64.85 | 64.07 | 64.19 | 6,147 | -0.34(-0.53%) |
Aug 25, 2017 | 64.79 | 65.10 | 64.30 | 64.53 | 3,196 | +0.12(+0.19%) |
Aug 24, 2017 | 64.92 | 64.92 | 64.41 | 64.41 | 1,774 | -0.82(-1.26%) |
Aug 23, 2017 | 66.00 | 66.00 | 65.04 | 65.23 | 2,037 | -0.97(-1.47%) |
Aug 22, 2017 | 65.82 | 66.61 | 65.82 | 66.20 | 8,561 | +0.69(+1.05%) |
Aug 21, 2017 | 65.46 | 65.57 | 65.30 | 65.51 | 6,909 | +0.08(+0.12%) |
Aug 18, 2017 | 66.11 | 66.44 | 65.43 | 65.43 | 7,824 | -0.84(-1.27%) |
Aug 17, 2017 | 66.92 | 66.92 | 66.25 | 66.27 | 1,851 | -0.82(-1.22%) |
Aug 16, 2017 | 67.01 | 67.40 | 66.85 | 67.09 | 9,801 | -0.18(-0.27%) |
Aug 15, 2017 | 66.25 | 67.27 | 66.20 | 67.27 | 3,785 | +0.00(+0.00%) |
Aug 14, 2017 | 68.03 | 68.03 | 66.68 | 67.27 | 2,571 | -0.12(-0.18%) |
Aug 11, 2017 | 66.77 | 67.70 | 66.77 | 67.39 | 6,763 | +0.35(+0.52%) |
Aug 10, 2017 | 66.76 | 67.27 | 66.22 | 67.04 | 6,672 | +1.19(+1.81%) |
Aug 09, 2017 | 63.58 | 66.07 | 63.51 | 65.85 | 6,871 | -0.23(-0.35%) |
Aug 08, 2017 | 65.69 | 66.90 | 64.89 | 66.08 | 9,165 | +1.28(+1.98%) |
Aug 07, 2017 | 63.56 | 64.80 | 63.26 | 64.80 | 6,151 | +1.12(+1.76%) |
Aug 04, 2017 | 64.39 | 64.48 | 63.55 | 63.68 | 28,046 | -1.85(-2.82%) |
Aug 03, 2017 | 65.12 | 65.55 | 65.12 | 65.53 | 527 | +0.28(+0.43%) |
Aug 02, 2017 | 65.50 | 65.56 | 64.58 | 65.25 | 4,266 | -1.27(-1.91%) |
Aug 01, 2017 | 66.70 | 66.70 | 66.52 | 66.52 | 660 | +0.43(+0.65%) |
Jul 31, 2017 | 66.44 | 66.72 | 66.09 | 66.09 | 4,377 | -1.81(-2.67%) |
Jul 28, 2017 | 67.93 | 68.16 | 67.57 | 67.90 | 9,317 | -0.10(-0.15%) |
Jul 27, 2017 | 67.49 | 68.86 | 67.49 | 68.00 | 8,856 | +0.71(+1.06%) |
Jul 26, 2017 | 67.63 | 68.18 | 67.11 | 67.29 | 23,007 | +0.50(+0.75%) |
Jul 25, 2017 | 67.30 | 67.30 | 66.75 | 66.79 | 1,713 | -0.56(-0.83%) |
Jul 24, 2017 | 66.96 | 67.79 | 66.84 | 67.35 | 2,137 | +0.60(+0.90%) |
Jul 21, 2017 | 66.75 | 66.75 | 66.75 | 66.75 | 303 | +0.31(+0.47%) |
Jul 20, 2017 | 66.13 | 66.76 | 65.70 | 66.44 | 2,441 | +0.89(+1.36%) |
Jul 19, 2017 | 64.91 | 67.83 | 64.91 | 65.55 | 7,564 | +0.40(+0.61%) |
Jul 18, 2017 | 64.67 | 65.22 | 64.67 | 65.15 | 11,369 | -0.08(-0.13%) |
Jul 17, 2017 | 65.10 | 65.28 | 64.49 | 65.23 | 6,385 | +0.22(+0.34%) |
Jul 14, 2017 | 64.50 | 65.20 | 64.50 | 65.01 | 3,586 | +1.23(+1.93%) |
Jul 13, 2017 | 64.02 | 64.17 | 63.78 | 63.78 | 1,298 | -0.62(-0.96%) |
Jul 12, 2017 | 64.81 | 64.81 | 64.39 | 64.40 | 917 | -0.19(-0.29%) |
Jul 11, 2017 | 64.27 | 64.64 | 63.95 | 64.59 | 15,431 | +0.41(+0.64%) |
Jul 10, 2017 | 64.22 | 64.23 | 63.93 | 64.18 | 22,082 | +0.55(+0.86%) |
Jul 07, 2017 | 63.84 | 64.34 | 63.63 | 63.63 | 1,768 | -0.06(-0.09%) |
Jul 06, 2017 | 64.25 | 64.39 | 63.69 | 63.69 | 3,972 | -0.91(-1.41%) |
Jul 05, 2017 | 64.60 | 64.60 | 64.60 | 64.60 | 435 | -0.21(-0.32%) |
Jul 03, 2017 | 64.81 | 64.81 | 64.81 | 64.81 | 208 | +0.00(+0.00%) |
Jun 30, 2017 | 64.81 | 208 | -0.19(-0.29%) | |||
Jun 29, 2017 | 65.00 | 65.00 | 64.74 | 65.00 | 3,698 | -1.18(-1.78%) |
Jun 28, 2017 | 66.07 | 66.71 | 65.68 | 66.18 | 1,180 | +1.12(+1.72%) |
Jun 27, 2017 | 65.74 | 66.05 | 65.06 | 65.06 | 1,015 | +0.07(+0.11%) |
Jun 26, 2017 | 65.02 | 66.07 | 64.97 | 64.99 | 9,412 | +0.99(+1.55%) |
Jun 23, 2017 | 63.73 | 64.75 | 63.50 | 64.00 | 17,571 | +0.37(+0.58%) |
Jun 22, 2017 | 63.94 | 64.26 | 63.57 | 63.63 | 5,769 | +0.26(+0.41%) |
Jun 21, 2017 | 62.11 | 64.08 | 61.96 | 63.37 | 14,285 | +0.83(+1.33%) |
Jun 20, 2017 | 62.80 | 62.80 | 61.69 | 62.54 | 8,986 | -0.76(-1.20%) |
Jun 19, 2017 | 63.32 | 63.46 | 62.74 | 63.30 | 15,839 | +0.31(+0.49%) |
Jun 16, 2017 | 62.52 | 63.97 | 62.44 | 62.99 | 5,621 | +0.00(+0.00%) |
Jun 15, 2017 | 61.43 | 63.01 | 61.43 | 62.99 | 1,324 | +0.89(+1.43%) |
Jun 14, 2017 | 63.54 | 63.54 | 61.80 | 62.10 | 1,584 | -1.14(-1.80%) |
Jun 13, 2017 | 63.41 | 63.90 | 62.99 | 63.24 | 1,519 | -0.96(-1.50%) |
Jun 12, 2017 | 63.41 | 64.39 | 63.41 | 64.20 | 1,561 | +1.70(+2.72%) |
Jun 09, 2017 | 62.70 | 62.90 | 62.12 | 62.50 | 1,782 | -0.20(-0.32%) |
Jun 08, 2017 | 63.35 | 63.38 | 62.70 | 62.70 | 2,203 | -1.47(-2.29%) |
Jun 07, 2017 | 63.84 | 64.20 | 63.80 | 64.17 | 1,142 | +0.23(+0.36%) |
Jun 06, 2017 | 62.80 | 64.40 | 62.80 | 63.94 | 1,471 | +0.71(+1.12%) |
Jun 05, 2017 | 65.00 | 65.00 | 62.75 | 63.23 | 14,479 | -1.46(-2.26%) |
Jun 02, 2017 | 63.85 | 64.69 | 63.76 | 64.69 | 3,640 | +1.34(+2.12%) |
Jun 01, 2017 | 63.20 | 64.32 | 63.20 | 63.35 | 6,327 | +0.14(+0.22%) |
May 31, 2017 | 63.50 | 63.84 | 63.00 | 63.21 | 7,849 | -0.29(-0.46%) |
May 30, 2017 | 63.50 | 63.55 | 63.50 | 63.50 | 3,522 | -0.15(-0.24%) |
May 26, 2017 | 63.11 | 64.00 | 63.05 | 63.65 | 2,451 | +0.00(+0.00%) |
May 25, 2017 | 63.05 | 64.34 | 62.96 | 63.65 | 2,957 | +0.65(+1.03%) |
May 24, 2017 | 62.71 | 63.22 | 62.71 | 63.00 | 2,842 | +0.45(+0.71%) |
May 23, 2017 | 62.20 | 62.55 | 62.09 | 62.55 | 1,697 | +0.00(+0.00%) |
May 22, 2017 | 62.56 | 63.27 | 62.54 | 62.55 | 1,474 | -0.07(-0.11%) |
May 19, 2017 | 62.07 | 62.62 | 62.07 | 62.62 | 634 | +0.72(+1.16%) |
May 18, 2017 | 61.55 | 61.91 | 61.54 | 61.90 | 5,350 | +0.89(+1.46%) |
May 17, 2017 | 61.68 | 61.68 | 61.01 | 61.01 | 2,339 | -0.68(-1.09%) |
May 16, 2017 | 62.11 | 62.11 | 61.69 | 61.69 | 360 | -1.09(-1.74%) |
May 15, 2017 | 63.00 | 63.35 | 62.78 | 62.78 | 1,881 | -0.13(-0.21%) |
May 12, 2017 | 63.20 | 63.20 | 62.91 | 62.91 | 738 | -0.49(-0.77%) |
May 11, 2017 | 63.01 | 63.40 | 62.99 | 63.40 | 1,461 | +0.19(+0.30%) |
May 10, 2017 | 63.89 | 63.89 | 62.88 | 63.21 | 3,454 | -1.14(-1.77%) |
May 09, 2017 | 64.03 | 64.35 | 64.03 | 64.35 | 538 | +0.12(+0.19%) |
May 08, 2017 | 66.10 | 66.10 | 63.79 | 64.23 | 925 | -1.93(-2.92%) |
May 05, 2017 | 65.65 | 66.40 | 65.11 | 66.16 | 8,104 | +1.39(+2.15%) |
May 04, 2017 | 63.74 | 64.77 | 63.74 | 64.77 | 1,038 | +0.50(+0.78%) |
May 03, 2017 | 65.96 | 65.96 | 63.75 | 64.27 | 3,585 | -2.68(-4.00%) |
May 02, 2017 | 66.95 | 66.95 | 66.95 | 66.95 | 285 | -0.61(-0.90%) |
May 01, 2017 | 67.19 | 67.56 | 67.09 | 67.56 | 2,581 | +0.31(+0.46%) |
Apr 28, 2017 | 66.81 | 67.33 | 66.81 | 67.25 | 1,710 | +0.15(+0.22%) |
Apr 27, 2017 | 66.44 | 67.10 | 66.33 | 67.10 | 7,444 | -0.35(-0.53%) |
Apr 26, 2017 | 66.96 | 67.45 | 66.90 | 67.45 | 3,529 | +0.70(+1.05%) |
Apr 25, 2017 | 66.50 | 67.41 | 66.50 | 66.75 | 5,377 | +0.25(+0.38%) |
Apr 24, 2017 | 68.38 | 68.38 | 66.45 | 66.50 | 6,433 | -1.14(-1.69%) |
Apr 21, 2017 | 69.19 | 69.85 | 67.64 | 67.64 | 2,728 | -2.08(-2.99%) |
Apr 20, 2017 | 69.72 | 69.72 | 69.72 | 69.72 | 240 | +0.19(+0.27%) |
Apr 19, 2017 | 69.12 | 70.00 | 69.12 | 69.53 | 1,969 | +0.35(+0.51%) |
Apr 18, 2017 | 68.20 | 69.46 | 68.20 | 69.18 | 1,944 | +0.73(+1.07%) |
Apr 17, 2017 | 68.30 | 68.45 | 68.20 | 68.45 | 1,067 | +0.25(+0.37%) |
Apr 13, 2017 | 68.27 | 68.31 | 68.20 | 68.20 | 2,101 | -0.45(-0.66%) |
Apr 12, 2017 | 68.95 | 68.95 | 68.45 | 68.65 | 1,647 | -0.35(-0.51%) |
Apr 11, 2017 | 69.05 | 69.05 | 68.87 | 69.00 | 1,188 | -0.16(-0.23%) |
Apr 10, 2017 | 69.56 | 69.56 | 69.16 | 69.16 | 642 | -0.40(-0.58%) |
Apr 07, 2017 | 69.75 | 69.82 | 69.40 | 69.56 | 1,903 | -0.75(-1.07%) |
Apr 06, 2017 | 70.28 | 70.57 | 70.20 | 70.31 | 1,533 | -0.26(-0.37%) |
Apr 05, 2017 | 70.66 | 71.07 | 70.57 | 70.57 | 425 | -0.17(-0.24%) |
Apr 04, 2017 | 70.57 | 70.74 | 70.00 | 70.74 | 894 | +0.89(+1.27%) |