Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.92 | 68.92 | 68.92 | 0 | +0.85(+1.25%) | |
Mar 28, 2018 | 68.52 | 69.15 | 67.68 | 68.07 | 2,315,682 | -0.70(-1.01%) |
Mar 27, 2018 | 71.43 | 71.46 | 68.45 | 68.77 | 3,171,524 | -2.02(-2.86%) |
Mar 26, 2018 | 69.94 | 71.10 | 69.50 | 70.79 | 3,148,021 | +2.22(+3.24%) |
Mar 23, 2018 | 70.56 | 70.89 | 68.55 | 68.57 | 2,431,729 | -1.97(-2.80%) |
Mar 22, 2018 | 71.10 | 71.87 | 70.49 | 70.54 | 1,718,342 | -1.65(-2.29%) |
Mar 21, 2018 | 72.59 | 73.22 | 72.06 | 72.19 | 1,969,432 | -0.50(-0.68%) |
Mar 20, 2018 | 71.66 | 72.71 | 71.66 | 72.69 | 1,819,740 | +1.14(+1.59%) |
Mar 19, 2018 | 72.29 | 72.50 | 70.79 | 71.55 | 2,662,943 | -0.98(-1.35%) |
Mar 16, 2018 | 72.30 | 73.10 | 72.05 | 72.53 | 3,878,388 | +0.19(+0.26%) |
Mar 15, 2018 | 72.75 | 73.25 | 71.78 | 72.34 | 1,549,774 | -0.17(-0.24%) |
Mar 14, 2018 | 73.05 | 73.09 | 71.91 | 72.52 | 2,290,909 | -0.12(-0.17%) |
Mar 13, 2018 | 73.95 | 74.43 | 71.83 | 72.64 | 4,380,731 | -0.89(-1.21%) |
Mar 12, 2018 | 73.37 | 74.38 | 73.31 | 73.53 | 2,623,305 | +0.83(+1.14%) |
Mar 09, 2018 | 72.32 | 73.36 | 72.32 | 72.70 | 2,955,446 | +0.49(+0.67%) |
Mar 08, 2018 | 70.95 | 72.25 | 70.61 | 72.21 | 3,670,510 | +1.67(+2.37%) |
Mar 07, 2018 | 70.77 | 69.59 | 70.54 | 1,957,086 | -0.04(-0.05%) | |
Mar 06, 2018 | 69.97 | 71.14 | 69.65 | 70.58 | 2,027,850 | +1.13(+1.62%) |
Mar 05, 2018 | 68.19 | 70.05 | 67.93 | 69.45 | 2,069,368 | +0.54(+0.79%) |
Mar 02, 2018 | 66.84 | 69.03 | 66.59 | 68.91 | 2,555,483 | +1.36(+2.02%) |
Mar 01, 2018 | 68.10 | 68.56 | 66.64 | 67.55 | 2,604,833 | -0.43(-0.63%) |
Feb 28, 2018 | 68.91 | 69.31 | 67.74 | 67.97 | 2,483,635 | -0.18(-0.27%) |
Feb 27, 2018 | 68.16 | 69.80 | 68.16 | 68.16 | 2,380,550 | -0.05(-0.07%) |
Feb 26, 2018 | 67.28 | 68.38 | 67.28 | 68.20 | 1,947,731 | +1.37(+2.06%) |
Feb 23, 2018 | 66.30 | 66.88 | 65.61 | 66.83 | 2,002,028 | +1.07(+1.62%) |
Feb 22, 2018 | 65.76 | 2,438,601 | +0.45(+0.69%) | |||
Feb 21, 2018 | 66.00 | 66.59 | 65.30 | 65.31 | 2,499,864 | -0.70(-1.06%) |
Feb 20, 2018 | 63.84 | 65.97 | 63.84 | 66.01 | 2,885,617 | +2.00(+3.13%) |
Feb 16, 2018 | 64.01 | 64.01 | 64.01 | 0 | -0.12(-0.19%) | |
Feb 15, 2018 | 64.45 | 64.58 | 63.49 | 64.13 | 1,903,525 | +0.34(+0.54%) |
Feb 14, 2018 | 61.94 | 64.39 | 61.94 | 63.79 | 3,415,203 | +1.50(+2.40%) |
Feb 13, 2018 | 62.44 | 60.97 | 62.29 | 2,220,056 | +0.16(+0.26%) | |
Feb 12, 2018 | 62.47 | 63.75 | 61.88 | 62.13 | 3,034,843 | -0.25(-0.40%) |
Feb 09, 2018 | 60.81 | 63.04 | 59.41 | 62.37 | 5,639,855 | +2.44(+4.08%) |
Feb 08, 2018 | 64.06 | 64.17 | 59.92 | 59.93 | 4,203,413 | -3.96(-6.20%) |
Feb 07, 2018 | 65.20 | 65.79 | 63.88 | 63.89 | 2,079,843 | -1.93(-2.93%) |
Feb 06, 2018 | 62.54 | 65.87 | 61.54 | 65.82 | 5,700,823 | +0.91(+1.40%) |
Feb 05, 2018 | 66.48 | 66.68 | 63.31 | 64.91 | 4,145,974 | -2.14(-3.19%) |
Feb 02, 2018 | 68.17 | 68.90 | 67.02 | 67.05 | 3,092,638 | -1.76(-2.55%) |
Feb 01, 2018 | 69.07 | 69.79 | 68.62 | 68.80 | 4,146,058 | -0.50(-0.73%) |
Jan 31, 2018 | 69.00 | 69.48 | 68.26 | 69.31 | 2,960,333 | +0.84(+1.23%) |
Jan 30, 2018 | 67.86 | 68.76 | 67.55 | 68.46 | 2,698,582 | -0.05(-0.07%) |
Jan 29, 2018 | 67.86 | 68.79 | 67.29 | 68.51 | 3,842,255 | +0.23(+0.33%) |
Jan 26, 2018 | 67.29 | 68.29 | 66.65 | 68.28 | 5,090,102 | +2.09(+3.15%) |
Jan 25, 2018 | 71.02 | 71.19 | 66.12 | 66.19 | 6,177,442 | -3.55(-5.09%) |
Jan 24, 2018 | 70.96 | 71.06 | 69.55 | 69.74 | 4,943,383 | -1.96(-2.73%) |
Jan 23, 2018 | 71.75 | 72.14 | 71.60 | 71.70 | 2,375,630 | +0.09(+0.13%) |
Jan 22, 2018 | 71.87 | 72.11 | 71.29 | 71.60 | 2,215,485 | -0.26(-0.36%) |
Jan 19, 2018 | 73.08 | 73.33 | 71.70 | 71.86 | 2,160,178 | -0.56(-0.77%) |
Jan 18, 2018 | 72.18 | 72.69 | 72.01 | 72.42 | 1,591,202 | +0.42(+0.58%) |
Jan 17, 2018 | 70.66 | 72.25 | 70.39 | 72.00 | 2,931,380 | +1.98(+2.83%) |
Jan 16, 2018 | 71.17 | 71.64 | 69.77 | 70.02 | 2,124,107 | -0.84(-1.19%) |
Jan 12, 2018 | 70.86 | 70.86 | 70.86 | 0 | +0.30(+0.43%) | |
Jan 11, 2018 | 70.78 | 71.13 | 70.27 | 70.56 | 1,204,016 | +0.23(+0.32%) |
Jan 10, 2018 | 70.33 | 1,965,900 | -0.70(-0.99%) | |||
Jan 09, 2018 | 70.93 | 71.46 | 70.11 | 71.03 | 1,893,497 | +0.19(+0.27%) |
Jan 08, 2018 | 70.47 | 70.98 | 69.43 | 70.84 | 2,616,279 | +0.47(+0.66%) |
Jan 05, 2018 | 69.05 | 70.76 | 68.34 | 70.38 | 5,987,983 | +3.47(+5.19%) |
Jan 04, 2018 | 66.18 | 67.28 | 65.90 | 66.91 | 3,525,826 | +1.19(+1.81%) |
Jan 03, 2018 | 64.60 | 65.96 | 64.33 | 65.72 | 2,584,763 | +1.29(+2.00%) |
Jan 02, 2018 | 64.45 | 64.97 | 64.11 | 64.43 | 2,718,165 | +0.44(+0.68%) |
Dec 29, 2017 | 63.99 | 63.99 | 63.99 | 0 | -1.03(-1.58%) | |
Dec 28, 2017 | 64.54 | 65.04 | 64.41 | 65.02 | 1,966,311 | +0.56(+0.87%) |
Dec 27, 2017 | 64.30 | 64.84 | 64.27 | 64.46 | 1,650,297 | +0.29(+0.46%) |
Dec 26, 2017 | 64.09 | 64.47 | 63.71 | 64.16 | 1,138,682 | -0.30(-0.47%) |
Dec 22, 2017 | 64.86 | 65.14 | 64.34 | 64.47 | 2,305,454 | -0.43(-0.66%) |
Dec 21, 2017 | 65.68 | 65.84 | 64.83 | 64.89 | 1,734,045 | -0.59(-0.90%) |
Dec 20, 2017 | 66.66 | 66.90 | 65.38 | 65.48 | 1,671,606 | -0.77(-1.16%) |
Dec 19, 2017 | 65.68 | 66.91 | 65.68 | 66.25 | 1,532,409 | +0.25(+0.37%) |
Dec 18, 2017 | 65.17 | 66.02 | 64.96 | 66.00 | 2,199,727 | +1.48(+2.29%) |
Dec 15, 2017 | 64.96 | 65.60 | 64.30 | 64.52 | 4,542,601 | -0.09(-0.13%) |
Dec 14, 2017 | 64.76 | 65.12 | 64.46 | 64.61 | 1,521,770 | +0.04(+0.06%) |
Dec 13, 2017 | 64.70 | 65.15 | 64.45 | 64.57 | 2,495,316 | +0.33(+0.52%) |
Dec 12, 2017 | 64.55 | 64.92 | 64.02 | 64.24 | 1,976,952 | -0.66(-1.02%) |
Dec 11, 2017 | 65.05 | 65.32 | 64.39 | 64.90 | 1,737,548 | -0.15(-0.23%) |
Dec 08, 2017 | 66.04 | 66.16 | 65.01 | 65.05 | 1,095,343 | -0.44(-0.67%) |
Dec 07, 2017 | 65.16 | 66.06 | 65.01 | 65.49 | 1,256,277 | +0.58(+0.89%) |
Dec 06, 2017 | 64.70 | 65.47 | 64.55 | 64.91 | 1,488,769 | -0.03(-0.04%) |
Dec 05, 2017 | 64.69 | 65.84 | 64.13 | 64.94 | 1,433,500 | +0.25(+0.38%) |
Dec 04, 2017 | 65.08 | 65.77 | 63.75 | 64.69 | 2,146,872 | -0.08(-0.12%) |
Dec 01, 2017 | 65.49 | 65.87 | 64.16 | 64.77 | 3,305,344 | -1.21(-1.83%) |
Nov 30, 2017 | 66.18 | 66.72 | 65.68 | 65.98 | 3,525,837 | +0.12(+0.19%) |
Nov 29, 2017 | 68.28 | 68.43 | 64.87 | 65.85 | 3,223,331 | -2.65(-3.87%) |
Nov 28, 2017 | 69.08 | 69.28 | 68.08 | 68.50 | 1,665,611 | -0.30(-0.44%) |
Nov 27, 2017 | 69.17 | 68.32 | 68.80 | 1,145,485 | -0.37(-0.54%) | |
Nov 24, 2017 | 68.72 | 69.29 | 68.72 | 69.17 | 449,545 | +0.61(+0.89%) |
Nov 22, 2017 | 69.72 | 69.76 | 68.55 | 68.57 | 810,129 | -0.92(-1.32%) |
Nov 21, 2017 | 69.30 | 70.04 | 69.05 | 69.49 | 1,317,676 | +0.54(+0.78%) |
Nov 20, 2017 | 68.16 | 69.22 | 67.82 | 68.95 | 1,178,155 | +0.79(+1.16%) |
Nov 17, 2017 | 69.00 | 69.28 | 67.95 | 68.16 | 1,897,925 | -0.82(-1.18%) |
Nov 16, 2017 | 67.77 | 69.15 | 67.61 | 68.97 | 1,332,416 | +1.64(+2.44%) |
Nov 15, 2017 | 68.10 | 68.32 | 67.02 | 67.33 | 1,183,589 | -1.05(-1.54%) |
Nov 14, 2017 | 67.97 | 68.57 | 67.77 | 68.39 | 1,045,263 | +0.07(+0.10%) |
Nov 13, 2017 | 67.68 | 68.58 | 67.36 | 68.32 | 1,527,268 | +0.43(+0.64%) |
Nov 10, 2017 | 66.87 | 67.95 | 66.71 | 67.89 | 1,915,487 | +1.05(+1.57%) |
Nov 09, 2017 | 69.25 | 69.25 | 66.70 | 66.84 | 3,004,990 | -2.70(-3.88%) |
Nov 08, 2017 | 69.76 | 69.76 | 69.10 | 69.54 | 1,383,059 | -0.27(-0.39%) |
Nov 07, 2017 | 70.11 | 70.97 | 69.23 | 69.81 | 2,373,229 | -0.56(-0.79%) |
Nov 06, 2017 | 69.09 | 70.38 | 68.93 | 70.37 | 3,415,413 | +1.61(+2.34%) |
Nov 03, 2017 | 68.60 | 68.80 | 68.28 | 68.76 | 2,346,170 | +0.30(+0.44%) |
Nov 02, 2017 | 68.95 | 69.31 | 67.88 | 68.46 | 2,715,693 | -0.53(-0.77%) |
Nov 01, 2017 | 69.95 | 70.00 | 68.47 | 68.99 | 1,719,575 | -0.61(-0.88%) |
Oct 31, 2017 | 69.04 | 69.80 | 68.96 | 69.60 | 1,725,593 | +0.60(+0.88%) |
Oct 30, 2017 | 68.52 | 69.39 | 68.35 | 69.00 | 1,623,402 | +0.27(+0.40%) |
Oct 27, 2017 | 66.71 | 68.91 | 66.59 | 68.73 | 3,044,086 | +2.01(+3.02%) |
Oct 26, 2017 | 64.22 | 66.96 | 63.52 | 66.71 | 4,452,918 | -0.09(-0.13%) |
Oct 25, 2017 | 67.37 | 67.83 | 66.48 | 66.80 | 2,802,704 | -0.84(-1.24%) |
Oct 24, 2017 | 67.94 | 68.05 | 67.46 | 67.64 | 2,527,663 | -0.07(-0.10%) |
Oct 23, 2017 | 68.31 | 68.79 | 67.55 | 67.71 | 2,375,558 | -0.46(-0.68%) |
Oct 20, 2017 | 68.82 | 68.82 | 67.72 | 68.17 | 2,149,948 | -0.24(-0.35%) |
Oct 19, 2017 | 67.93 | 68.46 | 67.03 | 68.40 | 2,248,770 | +0.33(+0.49%) |
Oct 18, 2017 | 68.30 | 68.74 | 67.89 | 68.07 | 2,176,491 | -0.28(-0.41%) |
Oct 17, 2017 | 68.64 | 69.01 | 68.29 | 68.36 | 2,477,661 | -0.27(-0.40%) |
Oct 16, 2017 | 69.06 | 69.09 | 68.36 | 68.63 | 2,599,423 | -0.14(-0.21%) |
Oct 13, 2017 | 68.91 | 69.25 | 68.65 | 68.77 | 1,872,658 | +0.32(+0.47%) |
Oct 12, 2017 | 68.72 | 68.86 | 68.29 | 68.45 | 2,314,215 | -0.27(-0.40%) |
Oct 11, 2017 | 68.27 | 68.92 | 68.22 | 68.73 | 1,411,089 | +0.26(+0.39%) |
Oct 10, 2017 | 68.75 | 68.81 | 67.97 | 68.46 | 1,637,466 | -0.08(-0.12%) |
Oct 09, 2017 | 68.07 | 68.67 | 68.04 | 68.55 | 1,284,606 | +0.53(+0.78%) |
Oct 06, 2017 | 67.51 | 68.05 | 67.38 | 68.02 | 1,624,731 | +0.45(+0.67%) |
Oct 05, 2017 | 67.19 | 67.78 | 66.91 | 67.56 | 2,243,990 | +0.38(+0.56%) |
Oct 04, 2017 | 67.27 | 67.27 | 66.73 | 67.19 | 2,021,528 | -0.02(-0.03%) |
Oct 03, 2017 | 66.78 | 67.42 | 66.36 | 67.20 | 1,849,470 | +0.64(+0.96%) |
Oct 02, 2017 | 67.09 | 67.78 | 66.35 | 66.56 | 2,961,429 | -0.34(-0.51%) |
Sep 29, 2017 | 66.49 | 67.00 | 65.69 | 66.90 | 2,314,624 | +0.60(+0.91%) |
Sep 28, 2017 | 66.43 | 66.86 | 66.14 | 66.30 | 1,776,176 | -0.23(-0.34%) |
Sep 27, 2017 | 66.93 | 65.89 | 66.52 | 2,828,279 | +0.86(+1.31%) | |
Sep 26, 2017 | 65.93 | 66.41 | 65.46 | 65.67 | 2,718,758 | +0.07(+0.10%) |
Sep 25, 2017 | 65.41 | 65.78 | 64.75 | 65.60 | 2,107,649 | +0.11(+0.17%) |
Sep 22, 2017 | 64.87 | 65.57 | 64.82 | 65.49 | 1,630,688 | +0.40(+0.61%) |
Sep 21, 2017 | 65.55 | 65.88 | 64.70 | 65.09 | 2,515,135 | -0.55(-0.83%) |
Sep 20, 2017 | 65.86 | 66.11 | 64.79 | 65.64 | 2,639,163 | -0.31(-0.47%) |
Sep 19, 2017 | 65.68 | 66.43 | 65.44 | 65.95 | 2,525,414 | +0.11(+0.17%) |
Sep 18, 2017 | 64.88 | 66.11 | 64.70 | 65.84 | 3,146,225 | +1.29(+2.00%) |
Sep 15, 2017 | 64.50 | 64.94 | 63.97 | 64.54 | 3,515,494 | +0.46(+0.72%) |
Sep 14, 2017 | 63.07 | 64.51 | 62.96 | 64.08 | 3,684,357 | +0.82(+1.30%) |
Sep 13, 2017 | 61.25 | 63.49 | 61.10 | 63.26 | 3,150,594 | +1.86(+3.03%) |
Sep 12, 2017 | 61.07 | 61.71 | 60.89 | 61.40 | 2,674,993 | +0.26(+0.43%) |
Sep 11, 2017 | 60.49 | 61.49 | 60.31 | 61.13 | 2,546,535 | +0.99(+1.65%) |
Sep 08, 2017 | 60.79 | 60.88 | 59.87 | 60.14 | 2,254,753 | -0.61(-1.01%) |
Sep 07, 2017 | 60.65 | 60.99 | 60.17 | 60.75 | 2,200,514 | +0.20(+0.33%) |
Sep 06, 2017 | 61.06 | 61.30 | 59.98 | 60.56 | 1,890,347 | -0.38(-0.62%) |
Sep 05, 2017 | 62.14 | 62.24 | 60.59 | 60.93 | 2,219,543 | -1.40(-2.24%) |
Sep 01, 2017 | 62.45 | 62.62 | 61.97 | 62.33 | 1,412,854 | -0.07(-0.11%) |
Aug 31, 2017 | 62.79 | 62.79 | 61.95 | 62.40 | 1,633,711 | -0.03(-0.05%) |
Aug 30, 2017 | 62.29 | 62.63 | 62.08 | 62.43 | 1,790,880 | +0.31(+0.50%) |
Aug 29, 2017 | 61.09 | 62.37 | 60.95 | 62.11 | 2,153,452 | +0.55(+0.89%) |
Aug 28, 2017 | 61.16 | 61.78 | 60.92 | 61.57 | 2,190,016 | +0.41(+0.66%) |
Aug 25, 2017 | 60.94 | 61.36 | 60.29 | 61.16 | 3,305,967 | +0.49(+0.81%) |
Aug 24, 2017 | 60.45 | 60.88 | 60.03 | 60.67 | 3,066,677 | +0.21(+0.34%) |
Aug 23, 2017 | 57.59 | 60.56 | 57.37 | 60.46 | 7,283,971 | +2.52(+4.35%) |
Aug 22, 2017 | 57.85 | 58.37 | 57.83 | 57.94 | 1,681,087 | +0.20(+0.34%) |
Aug 21, 2017 | 57.62 | 57.82 | 56.79 | 57.74 | 2,256,492 | +0.10(+0.18%) |
Aug 18, 2017 | 57.89 | 58.21 | 57.62 | 57.64 | 1,785,090 | -0.28(-0.49%) |
Aug 17, 2017 | 58.94 | 59.16 | 57.85 | 57.92 | 2,480,919 | -1.31(-2.22%) |
Aug 16, 2017 | 59.51 | 59.53 | 59.03 | 59.23 | 1,717,435 | +0.07(+0.11%) |
Aug 15, 2017 | 59.69 | 59.69 | 58.82 | 59.17 | 2,140,435 | -0.50(-0.84%) |
Aug 14, 2017 | 59.55 | 59.98 | 59.46 | 59.67 | 2,303,916 | +0.71(+1.20%) |
Aug 11, 2017 | 58.40 | 59.32 | 58.35 | 58.96 | 2,158,789 | +0.61(+1.05%) |
Aug 10, 2017 | 58.89 | 59.08 | 58.24 | 58.34 | 1,627,072 | -0.92(-1.55%) |
Aug 09, 2017 | 59.38 | 59.60 | 59.00 | 59.26 | 1,316,751 | -0.40(-0.66%) |
Aug 08, 2017 | 59.93 | 60.54 | 59.60 | 59.66 | 1,600,675 | -0.30(-0.50%) |
Aug 07, 2017 | 59.29 | 60.15 | 59.27 | 59.96 | 2,395,594 | +0.52(+0.87%) |
Aug 04, 2017 | 59.76 | 59.10 | 59.44 | 1,592,496 | +0.36(+0.60%) | |
Aug 03, 2017 | 58.45 | 59.12 | 58.10 | 59.09 | 2,629,053 | +0.61(+1.04%) |
Aug 02, 2017 | 59.80 | 59.83 | 58.35 | 58.48 | 2,846,435 | -1.23(-2.06%) |
Aug 01, 2017 | 59.46 | 59.92 | 59.17 | 59.71 | 1,793,465 | +0.28(+0.47%) |
Jul 31, 2017 | 59.84 | 59.93 | 59.14 | 59.42 | 2,080,515 | -0.39(-0.64%) |
Jul 28, 2017 | 59.54 | 59.94 | 59.25 | 59.81 | 2,306,112 | -0.16(-0.27%) |
Jul 27, 2017 | 62.56 | 64.06 | 59.58 | 59.97 | 7,005,652 | -1.39(-2.27%) |
Jul 26, 2017 | 60.66 | 61.41 | 60.36 | 61.36 | 3,309,343 | +0.81(+1.33%) |
Jul 25, 2017 | 60.42 | 60.96 | 60.13 | 60.55 | 1,797,837 | +0.19(+0.31%) |
Jul 24, 2017 | 60.97 | 61.02 | 60.27 | 60.36 | 2,271,054 | -0.58(-0.96%) |
Jul 21, 2017 | 61.52 | 61.75 | 60.62 | 60.95 | 3,396,203 | -0.87(-1.41%) |
Jul 20, 2017 | 61.73 | 62.18 | 60.85 | 61.82 | 3,165,891 | +0.21(+0.34%) |
Jul 19, 2017 | 61.92 | 61.92 | 60.52 | 61.61 | 5,516,573 | -0.04(-0.06%) |
Jul 18, 2017 | 61.90 | 61.97 | 61.30 | 61.65 | 2,497,616 | -0.22(-0.35%) |
Jul 17, 2017 | 62.22 | 62.52 | 61.79 | 61.87 | 2,367,277 | -0.37(-0.59%) |
Jul 14, 2017 | 63.88 | 63.97 | 61.72 | 62.23 | 5,653,971 | -1.50(-2.36%) |
Jul 13, 2017 | 63.91 | 64.42 | 63.63 | 63.74 | 1,761,270 | -0.40(-0.63%) |
Jul 12, 2017 | 63.88 | 64.52 | 63.69 | 64.14 | 1,732,215 | +0.69(+1.08%) |
Jul 11, 2017 | 63.07 | 63.64 | 62.87 | 63.45 | 2,721,502 | +0.35(+0.55%) |
Jul 10, 2017 | 62.96 | 63.16 | 62.12 | 63.11 | 3,011,281 | +1.72(+2.80%) |
Jul 07, 2017 | 60.67 | 61.61 | 60.66 | 61.39 | 1,421,927 | +0.86(+1.43%) |
Jul 06, 2017 | 60.07 | 60.89 | 59.82 | 60.52 | 2,093,041 | -0.26(-0.43%) |
Jul 05, 2017 | 59.77 | 60.94 | 59.60 | 60.79 | 2,265,595 | +1.36(+2.29%) |
Jul 03, 2017 | 60.93 | 60.97 | 59.41 | 59.42 | 1,352,082 | -1.00(-1.65%) |
Jun 30, 2017 | 60.69 | 60.83 | 60.10 | 60.42 | 3,369,836 | +0.13(+0.22%) |
Jun 29, 2017 | 61.48 | 61.60 | 59.72 | 60.29 | 2,236,285 | -1.72(-2.77%) |
Jun 28, 2017 | 61.52 | 62.08 | 60.81 | 62.01 | 2,363,512 | +0.85(+1.40%) |
Jun 27, 2017 | 62.98 | 63.18 | 61.13 | 61.15 | 3,342,243 | -2.12(-3.36%) |
Jun 26, 2017 | 63.50 | 63.87 | 62.95 | 63.28 | 2,370,467 | -0.16(-0.25%) |
Jun 23, 2017 | 63.50 | 63.44 | 5,600,000 | +0.89(+1.43%) | ||
Jun 22, 2017 | 62.29 | 62.74 | 61.86 | 62.54 | 2,200,609 | +0.43(+0.70%) |
Jun 21, 2017 | 62.07 | 62.35 | 61.43 | 62.11 | 3,174,328 | +0.81(+1.32%) |
Jun 20, 2017 | 61.88 | 62.14 | 61.11 | 61.30 | 2,762,768 | -0.60(-0.97%) |
Jun 19, 2017 | 61.25 | 61.98 | 61.12 | 61.90 | 2,293,849 | +1.09(+1.79%) |
Jun 16, 2017 | 60.87 | 61.01 | 60.24 | 60.81 | 3,817,412 | -0.11(-0.18%) |
Jun 15, 2017 | 60.11 | 61.04 | 60.03 | 60.93 | 2,175,723 | -0.02(-0.03%) |
Jun 14, 2017 | 61.22 | 61.43 | 60.51 | 60.95 | 2,939,640 | +0.09(+0.15%) |
Jun 13, 2017 | 60.82 | 61.16 | 60.13 | 60.85 | 2,344,969 | +0.52(+0.86%) |
Jun 12, 2017 | 60.89 | 61.16 | 59.38 | 60.34 | 5,906,775 | -1.10(-1.79%) |
Jun 09, 2017 | 64.21 | 64.39 | 60.70 | 61.44 | 5,636,042 | -2.51(-3.92%) |
Jun 08, 2017 | 63.88 | 63.97 | 63.36 | 63.94 | 2,868,742 | +0.19(+0.29%) |
Jun 07, 2017 | 63.51 | 63.82 | 63.33 | 63.76 | 2,984,528 | +0.24(+0.38%) |
Jun 06, 2017 | 63.15 | 63.61 | 62.84 | 63.51 | 3,940,819 | +0.43(+0.69%) |
Jun 05, 2017 | 62.75 | 63.41 | 62.63 | 63.08 | 3,558,966 | +0.25(+0.40%) |
Jun 02, 2017 | 62.99 | 63.02 | 62.31 | 62.83 | 3,511,097 | +0.22(+0.35%) |
Jun 01, 2017 | 62.38 | 62.94 | 62.04 | 62.61 | 6,020,829 | -0.06(-0.09%) |
May 31, 2017 | 62.40 | 62.67 | 61.90 | 62.67 | 5,774,916 | +0.93(+1.51%) |
May 30, 2017 | 61.76 | 62.02 | 61.26 | 61.74 | 3,426,972 | -0.12(-0.20%) |
May 26, 2017 | 61.54 | 61.89 | 61.05 | 61.86 | 3,049,347 | +0.39(+0.64%) |
May 25, 2017 | 60.80 | 61.99 | 60.66 | 61.46 | 3,750,022 | +0.93(+1.54%) |
May 24, 2017 | 60.48 | 60.90 | 60.06 | 60.53 | 3,171,060 | +0.44(+0.73%) |
May 23, 2017 | 60.41 | 60.54 | 59.11 | 60.09 | 9,890,214 | -3.33(-5.26%) |
May 22, 2017 | 62.78 | 63.64 | 62.76 | 63.43 | 5,804,046 | +0.80(+1.27%) |
May 19, 2017 | 62.05 | 63.02 | 61.71 | 62.63 | 4,707,901 | +1.00(+1.62%) |
May 18, 2017 | 60.64 | 62.11 | 60.39 | 61.63 | 5,098,927 | +0.80(+1.31%) |
May 17, 2017 | 61.11 | 61.47 | 60.46 | 60.83 | 3,721,624 | -0.66(-1.07%) |
May 16, 2017 | 61.07 | 61.53 | 60.64 | 61.49 | 2,779,614 | +0.63(+1.03%) |
May 15, 2017 | 60.51 | 60.98 | 60.36 | 60.86 | 2,224,756 | +0.46(+0.76%) |
May 12, 2017 | 60.43 | 60.64 | 60.16 | 60.40 | 2,509,339 | +0.07(+0.11%) |
May 11, 2017 | 59.94 | 60.43 | 59.47 | 60.34 | 2,500,636 | -0.04(-0.06%) |
May 10, 2017 | 60.51 | 60.78 | 60.01 | 60.37 | 2,644,849 | -0.07(-0.11%) |
May 09, 2017 | 60.36 | 60.92 | 59.93 | 60.44 | 3,284,681 | +0.11(+0.19%) |
May 08, 2017 | 59.41 | 60.71 | 59.32 | 60.33 | 4,854,029 | +1.10(+1.86%) |
May 05, 2017 | 58.86 | 59.33 | 58.39 | 59.22 | 1,753,768 | +0.42(+0.71%) |
May 04, 2017 | 58.59 | 58.89 | 58.31 | 58.80 | 2,480,529 | +0.31(+0.53%) |
May 03, 2017 | 58.53 | 58.72 | 58.05 | 58.50 | 3,072,628 | -0.07(-0.13%) |
May 02, 2017 | 59.00 | 59.11 | 58.36 | 58.57 | 2,623,174 | -0.63(-1.06%) |
May 01, 2017 | 59.13 | 59.61 | 58.78 | 59.20 | 3,207,087 | +0.23(+0.40%) |
Apr 28, 2017 | 59.77 | 60.02 | 58.72 | 58.96 | 4,352,293 | -1.21(-2.00%) |
Apr 27, 2017 | 59.06 | 60.63 | 58.08 | 60.17 | 8,536,066 | +4.12(+7.35%) |
Apr 26, 2017 | 56.69 | 57.15 | 55.91 | 56.05 | 4,793,031 | -0.65(-1.15%) |
Apr 25, 2017 | 56.80 | 56.80 | 56.21 | 56.70 | 5,735,393 | +0.04(+0.07%) |
Apr 24, 2017 | 55.47 | 56.72 | 55.35 | 56.66 | 8,116,802 | +2.77(+5.13%) |
Apr 21, 2017 | 53.67 | 54.10 | 52.96 | 53.90 | 2,375,096 | -0.02(-0.03%) |
Apr 20, 2017 | 53.37 | 54.02 | 53.21 | 53.92 | 4,635,134 | +0.92(+1.73%) |
Apr 19, 2017 | 53.18 | 53.77 | 52.94 | 53.00 | 3,770,009 | +0.22(+0.42%) |
Apr 18, 2017 | 51.96 | 52.86 | 51.94 | 52.78 | 2,858,062 | +0.54(+1.04%) |
Apr 17, 2017 | 52.20 | 52.39 | 51.83 | 52.24 | 1,829,313 | +0.21(+0.41%) |
Apr 13, 2017 | 51.78 | 52.67 | 51.43 | 52.02 | 4,002,852 | +0.54(+1.05%) |
Apr 12, 2017 | 52.01 | 52.48 | 51.38 | 51.48 | 3,194,564 | -0.80(-1.54%) |
Apr 11, 2017 | 52.18 | 52.28 | 51.54 | 52.28 | 2,539,280 | -0.03(-0.05%) |
Apr 10, 2017 | 52.87 | 52.87 | 52.19 | 52.31 | 2,529,381 | -0.46(-0.87%) |
Apr 07, 2017 | 52.74 | 53.37 | 52.61 | 52.77 | 2,917,934 | +0.13(+0.25%) |
Apr 06, 2017 | 52.92 | 52.92 | 52.44 | 52.64 | 3,429,107 | -0.29(-0.55%) |
Apr 05, 2017 | 53.47 | 53.70 | 52.85 | 52.93 | 2,540,635 | -0.45(-0.84%) |
Apr 04, 2017 | 53.23 | 53.56 | 53.19 | 53.38 | 2,594,607 | -0.05(-0.09%) |