Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 77.47 | 77.47 | 77.47 | 0 | +1.76(+2.32%) | |
Mar 28, 2018 | 75.72 | 76.69 | 74.50 | 75.72 | 15,376 | +0.59(+0.78%) |
Mar 27, 2018 | 76.94 | 77.79 | 74.15 | 75.13 | 13,171 | -1.76(-2.28%) |
Mar 26, 2018 | 75.13 | 77.91 | 69.28 | 76.89 | 27,522 | +2.44(+3.28%) |
Mar 23, 2018 | 77.08 | 77.13 | 74.11 | 74.45 | 15,835 | -2.59(-3.36%) |
Mar 22, 2018 | 76.35 | 77.28 | 75.13 | 77.03 | 10,409 | +0.00(+0.00%) |
Mar 21, 2018 | 76.59 | 77.28 | 76.16 | 77.03 | 7,012 | +0.44(+0.57%) |
Mar 20, 2018 | 76.30 | 77.52 | 76.30 | 76.59 | 2,365 | +0.29(+0.38%) |
Mar 19, 2018 | 75.33 | 76.84 | 74.84 | 76.30 | 3,980 | +0.78(+1.03%) |
Mar 16, 2018 | 76.35 | 76.40 | 75.52 | 75.52 | 17,318 | -0.59(-0.77%) |
Mar 15, 2018 | 76.59 | 76.59 | 76.11 | 76.11 | 3,775 | +0.00(+0.00%) |
Mar 14, 2018 | 75.50 | 76.45 | 75.42 | 76.11 | 6,865 | +1.56(+2.09%) |
Mar 13, 2018 | 76.20 | 77.42 | 73.76 | 74.55 | 11,894 | -1.56(-2.05%) |
Mar 12, 2018 | 76.03 | 77.57 | 76.01 | 76.11 | 3,302 | -0.49(-0.64%) |
Mar 09, 2018 | 75.81 | 76.72 | 74.94 | 76.59 | 6,320 | +1.81(+2.41%) |
Mar 08, 2018 | 75.76 | 75.76 | 74.25 | 74.79 | 17,426 | -0.39(-0.52%) |
Mar 07, 2018 | 74.35 | 75.47 | 74.35 | 75.18 | 16,590 | +0.63(+0.85%) |
Mar 06, 2018 | 74.84 | 75.52 | 74.30 | 74.55 | 9,193 | -0.10(-0.13%) |
Mar 05, 2018 | 75.42 | 76.06 | 74.35 | 74.64 | 6,179 | -0.24(-0.33%) |
Mar 02, 2018 | 74.59 | 76.06 | 74.30 | 74.89 | 15,235 | +1.32(+1.79%) |
Mar 01, 2018 | 75.91 | 75.91 | 73.37 | 73.57 | 3,008 | -1.37(-1.82%) |
Feb 28, 2018 | 75.91 | 76.11 | 74.94 | 74.94 | 3,350 | +0.15(+0.20%) |
Feb 27, 2018 | 75.23 | 75.28 | 74.59 | 74.79 | 3,559 | -0.54(-0.71%) |
Feb 26, 2018 | 75.28 | 76.20 | 75.28 | 75.33 | 1,266 | -0.24(-0.32%) |
Feb 23, 2018 | 76.49 | 76.49 | 75.57 | 75.57 | 2,103 | -0.24(-0.32%) |
Feb 22, 2018 | 76.11 | 77.08 | 75.81 | 75.81 | 3,693 | -0.49(-0.64%) |
Feb 21, 2018 | 75.28 | 76.74 | 75.28 | 76.30 | 3,815 | +2.00(+2.69%) |
Feb 20, 2018 | 75.47 | 76.93 | 74.20 | 74.30 | 3,256 | -1.27(-1.68%) |
Feb 16, 2018 | 75.57 | 75.57 | 75.57 | 0 | -1.22(-1.59%) | |
Feb 15, 2018 | 77.37 | 77.37 | 76.35 | 76.79 | 2,220 | -0.44(-0.57%) |
Feb 14, 2018 | 77.57 | 75.28 | 77.23 | 2,418 | +1.95(+2.59%) | |
Feb 13, 2018 | 75.96 | 75.96 | 75.28 | 75.28 | 3,020 | -0.98(-1.28%) |
Feb 12, 2018 | 76.11 | 77.03 | 75.37 | 76.25 | 5,226 | +1.66(+2.22%) |
Feb 09, 2018 | 74.45 | 75.13 | 73.28 | 74.59 | 10,542 | +0.63(+0.86%) |
Feb 08, 2018 | 75.37 | 75.37 | 73.76 | 73.96 | 4,758 | -1.76(-2.32%) |
Feb 07, 2018 | 75.91 | 76.40 | 75.62 | 75.72 | 4,061 | +0.05(+0.06%) |
Feb 06, 2018 | 75.72 | 77.96 | 75.52 | 75.67 | 7,177 | -1.22(-1.59%) |
Feb 05, 2018 | 78.16 | 78.16 | 76.89 | 76.89 | 5,818 | -1.46(-1.87%) |
Feb 02, 2018 | 78.01 | 78.98 | 78.01 | 78.35 | 3,710 | +0.00(+0.00%) |
Feb 01, 2018 | 78.20 | 78.79 | 77.91 | 78.35 | 4,774 | +0.15(+0.19%) |
Jan 31, 2018 | 79.42 | 79.62 | 78.20 | 78.20 | 7,929 | -1.54(-1.93%) |
Jan 30, 2018 | 78.82 | 79.94 | 78.82 | 79.75 | 7,221 | +0.58(+0.74%) |
Jan 29, 2018 | 78.63 | 79.40 | 78.63 | 79.16 | 6,875 | +0.63(+0.81%) |
Jan 26, 2018 | 79.89 | 79.89 | 78.19 | 78.53 | 8,465 | -0.83(-1.04%) |
Jan 25, 2018 | 79.55 | 79.60 | 79.21 | 79.36 | 6,318 | +0.24(+0.31%) |
Jan 24, 2018 | 79.06 | 79.40 | 79.06 | 79.11 | 5,570 | +0.10(+0.12%) |
Jan 23, 2018 | 78.87 | 79.11 | 78.77 | 79.02 | 14,948 | +0.24(+0.31%) |
Jan 22, 2018 | 78.53 | 78.92 | 78.53 | 78.77 | 15,274 | +0.10(+0.12%) |
Jan 19, 2018 | 78.48 | 78.82 | 78.48 | 78.67 | 6,402 | +0.00(+0.00%) |
Jan 18, 2018 | 78.82 | 78.82 | 78.33 | 78.67 | 5,473 | -0.15(-0.19%) |
Jan 17, 2018 | 78.43 | 78.82 | 78.04 | 78.82 | 4,660 | +0.73(+0.94%) |
Jan 16, 2018 | 78.92 | 78.92 | 77.70 | 78.09 | 4,571 | -0.54(-0.68%) |
Jan 12, 2018 | 78.63 | 78.63 | 78.63 | 0 | +0.29(+0.37%) | |
Jan 11, 2018 | 76.53 | 78.38 | 76.53 | 78.33 | 3,722 | +2.24(+2.94%) |
Jan 10, 2018 | 76.73 | 75.65 | 76.09 | 5,129 | +0.15(+0.19%) | |
Jan 09, 2018 | 75.17 | 75.99 | 75.02 | 75.95 | 9,754 | +0.93(+1.23%) |
Jan 08, 2018 | 75.31 | 75.31 | 74.78 | 75.02 | 3,867 | +0.24(+0.33%) |
Jan 05, 2018 | 75.12 | 75.12 | 74.05 | 74.78 | 5,740 | -0.15(-0.20%) |
Jan 04, 2018 | 74.05 | 75.99 | 74.05 | 74.92 | 4,487 | +0.39(+0.52%) |
Jan 03, 2018 | 75.12 | 75.36 | 74.24 | 74.53 | 8,034 | -0.54(-0.71%) |
Jan 02, 2018 | 76.24 | 74.95 | 75.07 | 5,937 | -1.17(-1.53%) | |
Dec 29, 2017 | 76.24 | 76.24 | 76.24 | 0 | -0.63(-0.82%) | |
Dec 28, 2017 | 77.36 | 77.36 | 76.58 | 76.87 | 3,818 | -0.24(-0.32%) |
Dec 27, 2017 | 78.92 | 78.92 | 77.11 | 77.11 | 3,987 | -2.39(-3.00%) |
Dec 26, 2017 | 79.40 | 80.96 | 79.40 | 79.50 | 5,252 | +0.15(+0.18%) |
Dec 22, 2017 | 80.87 | 80.87 | 79.36 | 79.36 | 5,797 | -2.00(-2.46%) |
Dec 21, 2017 | 81.35 | 81.55 | 81.23 | 81.35 | 2,540 | +0.63(+0.78%) |
Dec 20, 2017 | 81.55 | 81.79 | 80.43 | 80.72 | 2,576 | -0.73(-0.90%) |
Dec 19, 2017 | 82.38 | 82.52 | 82.04 | 81.45 | 7,942 | -1.12(-1.36%) |
Dec 18, 2017 | 82.47 | 83.16 | 82.28 | 82.57 | 4,304 | +0.73(+0.89%) |
Dec 15, 2017 | 81.84 | 82.57 | 81.06 | 81.84 | 28,460 | -0.19(-0.24%) |
Dec 14, 2017 | 82.28 | 82.42 | 81.81 | 82.04 | 9,897 | -0.19(-0.24%) |
Dec 13, 2017 | 81.50 | 82.47 | 81.45 | 82.23 | 9,891 | -0.15(-0.18%) |
Dec 12, 2017 | 82.62 | 82.62 | 82.04 | 82.38 | 3,737 | -0.10(-0.12%) |
Dec 11, 2017 | 82.24 | 83.06 | 82.08 | 82.47 | 5,362 | +0.93(+1.14%) |
Dec 08, 2017 | 82.33 | 82.33 | 81.30 | 81.55 | 3,712 | -1.07(-1.30%) |
Dec 07, 2017 | 82.52 | 82.77 | 82.42 | 82.62 | 4,539 | +0.15(+0.18%) |
Dec 06, 2017 | 82.77 | 82.91 | 82.33 | 82.47 | 4,174 | -0.34(-0.41%) |
Dec 05, 2017 | 83.55 | 83.55 | 81.94 | 82.81 | 5,341 | -0.58(-0.70%) |
Dec 04, 2017 | 83.45 | 83.45 | 83.20 | 83.40 | 5,788 | +0.58(+0.71%) |
Dec 01, 2017 | 83.06 | 83.20 | 82.57 | 82.81 | 5,437 | -0.78(-0.93%) |
Nov 30, 2017 | 85.10 | 85.15 | 83.06 | 83.59 | 11,401 | -1.17(-1.38%) |
Nov 29, 2017 | 84.52 | 87.10 | 84.42 | 84.76 | 11,301 | +0.58(+0.69%) |
Nov 28, 2017 | 81.94 | 84.18 | 81.94 | 84.18 | 7,271 | +1.85(+2.25%) |
Nov 27, 2017 | 82.81 | 83.11 | 82.33 | 82.33 | 3,631 | -0.49(-0.59%) |
Nov 24, 2017 | 83.30 | 83.30 | 81.65 | 82.81 | 4,886 | -0.29(-0.35%) |
Nov 22, 2017 | 82.91 | 84.18 | 82.91 | 83.11 | 8,384 | +0.39(+0.47%) |
Nov 21, 2017 | 82.67 | 82.91 | 82.67 | 82.72 | 5,493 | +0.19(+0.24%) |
Nov 20, 2017 | 82.52 | 82.52 | 82.13 | 82.52 | 2,831 | +0.10(+0.12%) |
Nov 17, 2017 | 81.94 | 82.91 | 81.94 | 82.42 | 5,546 | -0.15(-0.18%) |
Nov 16, 2017 | 81.40 | 82.57 | 80.87 | 82.57 | 7,189 | +1.70(+2.11%) |
Nov 15, 2017 | 81.45 | 81.69 | 80.87 | 80.87 | 7,574 | -0.83(-1.01%) |
Nov 14, 2017 | 81.84 | 81.94 | 81.16 | 81.69 | 6,760 | +0.44(+0.54%) |
Nov 13, 2017 | 81.55 | 81.55 | 81.26 | 81.26 | 3,568 | -0.54(-0.66%) |
Nov 10, 2017 | 82.20 | 82.23 | 81.60 | 81.79 | 2,978 | -0.34(-0.42%) |
Nov 09, 2017 | 80.62 | 82.13 | 80.38 | 82.13 | 7,434 | +1.02(+1.26%) |
Nov 08, 2017 | 82.13 | 82.13 | 80.87 | 81.11 | 4,820 | -1.32(-1.60%) |
Nov 07, 2017 | 83.50 | 83.50 | 81.99 | 82.42 | 5,897 | -0.93(-1.11%) |
Nov 06, 2017 | 83.30 | 83.40 | 83.06 | 83.35 | 4,371 | +0.44(+0.53%) |
Nov 03, 2017 | 83.06 | 83.30 | 82.62 | 82.91 | 7,991 | -0.63(-0.76%) |
Nov 02, 2017 | 82.08 | 83.64 | 81.65 | 83.55 | 3,308 | +1.66(+2.02%) |
Nov 01, 2017 | 82.62 | 83.01 | 81.40 | 81.89 | 5,650 | -0.88(-1.06%) |
Oct 31, 2017 | 83.16 | 83.74 | 82.38 | 82.77 | 18,136 | +0.41(+0.50%) |
Oct 30, 2017 | 83.96 | 84.64 | 82.21 | 82.36 | 9,748 | -2.04(-2.42%) |
Oct 27, 2017 | 83.67 | 84.55 | 83.67 | 84.40 | 13,053 | +1.41(+1.70%) |
Oct 26, 2017 | 82.99 | 82.99 | 82.79 | 82.99 | 3,924 | +0.15(+0.18%) |
Oct 25, 2017 | 82.45 | 82.84 | 81.77 | 82.84 | 7,268 | +0.19(+0.24%) |
Oct 24, 2017 | 83.28 | 83.28 | 82.65 | 82.65 | 9,830 | -0.44(-0.53%) |
Oct 23, 2017 | 82.50 | 83.48 | 82.50 | 83.09 | 9,896 | +0.24(+0.29%) |
Oct 20, 2017 | 82.75 | 83.33 | 82.55 | 82.84 | 13,676 | +0.88(+1.07%) |
Oct 19, 2017 | 82.55 | 82.70 | 81.82 | 81.97 | 9,723 | -0.73(-0.88%) |
Oct 18, 2017 | 82.36 | 83.14 | 82.11 | 82.70 | 7,061 | +0.34(+0.41%) |
Oct 17, 2017 | 83.04 | 83.04 | 82.36 | 82.36 | 7,187 | -0.92(-1.11%) |
Oct 16, 2017 | 83.14 | 83.72 | 82.98 | 83.28 | 15,293 | +0.00(+0.00%) |
Oct 13, 2017 | 82.84 | 84.30 | 81.09 | 83.28 | 21,836 | +0.19(+0.23%) |
Oct 12, 2017 | 84.71 | 84.98 | 83.09 | 83.09 | 15,968 | -2.24(-2.62%) |
Oct 11, 2017 | 83.72 | 86.88 | 83.67 | 85.32 | 22,980 | +0.88(+1.04%) |
Oct 10, 2017 | 82.70 | 84.50 | 82.26 | 84.45 | 13,797 | +2.53(+3.09%) |
Oct 09, 2017 | 80.85 | 82.60 | 80.85 | 81.92 | 4,031 | +0.83(+1.02%) |
Oct 06, 2017 | 80.02 | 81.19 | 79.88 | 81.09 | 6,414 | +1.07(+1.34%) |
Oct 05, 2017 | 79.58 | 80.12 | 79.58 | 80.02 | 4,654 | +0.19(+0.24%) |
Oct 04, 2017 | 79.44 | 80.12 | 79.05 | 79.83 | 6,075 | +0.54(+0.67%) |
Oct 03, 2017 | 79.00 | 79.78 | 78.42 | 79.29 | 27,346 | -0.15(-0.18%) |
Oct 02, 2017 | 77.74 | 80.51 | 77.54 | 79.44 | 28,546 | +1.51(+1.94%) |
Sep 29, 2017 | 77.88 | 78.27 | 76.96 | 77.93 | 11,706 | +0.34(+0.44%) |
Sep 28, 2017 | 76.37 | 78.90 | 75.21 | 77.59 | 34,429 | +1.22(+1.59%) |
Sep 27, 2017 | 74.23 | 76.62 | 73.94 | 76.37 | 33,841 | +2.09(+2.82%) |
Sep 26, 2017 | 72.97 | 75.69 | 72.97 | 74.28 | 12,388 | +1.17(+1.60%) |
Sep 25, 2017 | 73.70 | 73.70 | 72.82 | 73.11 | 13,210 | -0.73(-0.99%) |
Sep 22, 2017 | 69.17 | 74.04 | 69.17 | 73.84 | 29,091 | +4.91(+7.13%) |
Sep 21, 2017 | 67.96 | 69.27 | 67.62 | 68.93 | 9,872 | +1.02(+1.50%) |
Sep 20, 2017 | 67.71 | 68.01 | 67.42 | 67.91 | 15,831 | -0.15(-0.21%) |
Sep 19, 2017 | 67.52 | 68.06 | 67.33 | 68.06 | 4,276 | +0.73(+1.08%) |
Sep 18, 2017 | 65.18 | 68.59 | 65.18 | 67.33 | 28,836 | +1.99(+3.05%) |
Sep 15, 2017 | 65.33 | 65.33 | 65.16 | 65.33 | 13,487 | +0.15(+0.22%) |
Sep 14, 2017 | 64.70 | 65.33 | 64.70 | 65.18 | 9,806 | +0.24(+0.37%) |
Sep 13, 2017 | 64.94 | 64.99 | 64.75 | 64.94 | 12,472 | +0.00(+0.00%) |
Sep 12, 2017 | 64.89 | 64.99 | 64.84 | 64.94 | 8,229 | +0.05(+0.07%) |
Sep 11, 2017 | 64.84 | 64.89 | 64.70 | 64.89 | 2,783 | +0.63(+0.98%) |
Sep 08, 2017 | 64.36 | 64.99 | 63.87 | 64.26 | 10,723 | -0.10(-0.15%) |
Sep 07, 2017 | 64.36 | 64.89 | 63.43 | 64.36 | 19,290 | -0.24(-0.38%) |
Sep 06, 2017 | 64.84 | 64.84 | 64.46 | 64.60 | 4,957 | -0.29(-0.45%) |
Sep 05, 2017 | 64.80 | 65.14 | 64.70 | 64.89 | 5,042 | -0.19(-0.30%) |
Sep 01, 2017 | 65.33 | 64.80 | 65.09 | 2,615 | +0.10(+0.15%) | |
Aug 31, 2017 | 65.14 | 65.23 | 64.99 | 64.99 | 5,374 | -0.10(-0.15%) |
Aug 30, 2017 | 65.09 | 65.33 | 65.06 | 65.09 | 2,882 | -0.19(-0.30%) |
Aug 29, 2017 | 64.75 | 65.28 | 64.75 | 65.28 | 2,623 | +0.39(+0.60%) |
Aug 28, 2017 | 65.33 | 65.33 | 64.89 | 64.89 | 2,382 | -0.44(-0.67%) |
Aug 25, 2017 | 65.53 | 65.53 | 64.99 | 65.33 | 10,336 | -0.19(-0.30%) |
Aug 24, 2017 | 65.53 | 65.53 | 65.18 | 65.53 | 10,239 | +0.29(+0.45%) |
Aug 23, 2017 | 64.80 | 65.62 | 64.75 | 65.23 | 13,566 | +0.54(+0.83%) |
Aug 22, 2017 | 64.99 | 65.53 | 64.16 | 64.70 | 21,186 | -0.29(-0.45%) |
Aug 21, 2017 | 63.24 | 65.53 | 63.19 | 64.99 | 20,619 | +1.75(+2.77%) |
Aug 18, 2017 | 62.80 | 63.97 | 62.70 | 63.24 | 25,792 | -0.49(-0.76%) |
Aug 17, 2017 | 63.63 | 64.50 | 63.00 | 63.73 | 15,485 | +0.00(+0.00%) |
Aug 16, 2017 | 63.48 | 64.16 | 63.43 | 63.73 | 5,384 | +0.78(+1.24%) |
Aug 15, 2017 | 62.90 | 63.92 | 62.02 | 62.95 | 28,428 | +0.00(+0.00%) |
Aug 14, 2017 | 62.56 | 63.73 | 62.07 | 62.95 | 14,958 | +1.17(+1.89%) |
Aug 11, 2017 | 64.26 | 64.31 | 61.69 | 61.78 | 12,459 | -2.58(-4.01%) |
Aug 10, 2017 | 64.36 | 64.80 | 64.36 | 64.36 | 6,731 | -0.19(-0.30%) |
Aug 09, 2017 | 64.80 | 65.28 | 64.50 | 64.55 | 9,426 | -0.63(-0.97%) |
Aug 08, 2017 | 65.48 | 65.48 | 64.94 | 65.18 | 2,757 | +0.19(+0.30%) |
Aug 07, 2017 | 64.84 | 64.99 | 64.84 | 64.99 | 2,300 | -0.05(-0.07%) |
Aug 04, 2017 | 65.23 | 65.28 | 64.84 | 65.04 | 1,748 | +0.54(+0.83%) |
Aug 03, 2017 | 65.07 | 65.28 | 64.50 | 64.50 | 4,422 | -1.02(-1.56%) |
Aug 02, 2017 | 65.14 | 66.83 | 64.70 | 65.53 | 5,018 | +0.58(+0.90%) |
Aug 01, 2017 | 65.18 | 65.48 | 64.80 | 64.94 | 2,760 | +0.05(+0.07%) |
Jul 31, 2017 | 65.18 | 65.18 | 64.89 | 64.89 | 3,816 | -0.39(-0.60%) |
Jul 28, 2017 | 65.04 | 65.38 | 64.46 | 65.28 | 4,370 | +0.80(+1.24%) |
Jul 27, 2017 | 65.36 | 65.36 | 64.34 | 64.48 | 5,015 | -0.58(-0.90%) |
Jul 26, 2017 | 65.12 | 65.31 | 64.68 | 65.07 | 2,829 | +0.10(+0.15%) |
Jul 25, 2017 | 65.07 | 65.31 | 64.68 | 64.97 | 18,484 | +0.10(+0.15%) |
Jul 24, 2017 | 64.29 | 65.07 | 64.29 | 64.87 | 3,865 | +0.49(+0.75%) |
Jul 21, 2017 | 64.97 | 65.46 | 64.19 | 64.39 | 5,396 | -0.29(-0.45%) |
Jul 20, 2017 | 64.87 | 64.34 | 64.68 | 5,040 | -0.15(-0.22%) | |
Jul 19, 2017 | 64.73 | 65.16 | 64.61 | 64.82 | 6,398 | +0.39(+0.60%) |
Jul 18, 2017 | 64.82 | 64.87 | 64.34 | 64.44 | 4,732 | -0.63(-0.97%) |
Jul 17, 2017 | 64.63 | 65.31 | 64.63 | 65.07 | 10,194 | +0.05(+0.07%) |
Jul 14, 2017 | 66.09 | 66.09 | 64.87 | 65.02 | 5,311 | -0.05(-0.07%) |
Jul 13, 2017 | 64.87 | 65.65 | 64.10 | 65.07 | 14,148 | +0.83(+1.28%) |
Jul 12, 2017 | 64.10 | 64.34 | 63.51 | 64.24 | 14,599 | +0.58(+0.92%) |
Jul 11, 2017 | 61.72 | 63.76 | 61.28 | 63.66 | 25,068 | +2.04(+3.31%) |
Jul 10, 2017 | 62.25 | 62.78 | 61.62 | 61.62 | 10,257 | -0.19(-0.31%) |
Jul 07, 2017 | 61.38 | 62.06 | 60.79 | 61.81 | 12,941 | +0.63(+1.03%) |
Jul 06, 2017 | 61.18 | 60.16 | 61.18 | 3,349 | +0.00(+0.00%) | |
Jul 05, 2017 | 61.91 | 61.91 | 60.89 | 61.18 | 3,880 | -0.73(-1.18%) |
Jul 03, 2017 | 63.08 | 63.08 | 60.99 | 61.91 | 14,076 | +0.15(+0.24%) |
Jun 30, 2017 | 61.91 | 62.15 | 60.89 | 61.77 | 8,771 | +0.73(+1.19%) |
Jun 29, 2017 | 62.59 | 62.59 | 61.04 | 61.04 | 13,616 | -1.07(-1.72%) |
Jun 28, 2017 | 62.15 | 62.15 | 61.91 | 62.11 | 6,679 | +0.53(+0.87%) |
Jun 27, 2017 | 61.77 | 62.64 | 61.47 | 61.57 | 9,572 | -0.44(-0.70%) |
Jun 26, 2017 | 63.03 | 63.03 | 61.72 | 62.01 | 6,070 | -1.12(-1.77%) |
Jun 23, 2017 | 61.86 | 64.05 | 61.86 | 63.12 | 45,687 | +0.92(+1.48%) |
Jun 22, 2017 | 61.81 | 62.69 | 61.67 | 62.20 | 8,642 | +0.15(+0.23%) |
Jun 21, 2017 | 63.76 | 63.76 | 61.72 | 62.06 | 12,876 | -1.46(-2.29%) |
Jun 20, 2017 | 63.08 | 63.90 | 62.93 | 63.51 | 4,657 | +0.24(+0.38%) |
Jun 19, 2017 | 62.83 | 64.10 | 62.74 | 63.27 | 11,235 | +0.53(+0.85%) |
Jun 16, 2017 | 61.86 | 63.46 | 61.77 | 62.74 | 18,142 | +0.05(+0.08%) |
Jun 15, 2017 | 63.37 | 63.37 | 62.49 | 62.69 | 7,360 | -0.78(-1.22%) |
Jun 14, 2017 | 64.10 | 64.73 | 63.46 | 63.46 | 7,268 | -0.58(-0.91%) |
Jun 13, 2017 | 64.34 | 64.58 | 63.12 | 64.05 | 13,329 | +0.10(+0.15%) |
Jun 12, 2017 | 63.66 | 64.53 | 63.42 | 63.95 | 6,123 | +0.53(+0.84%) |
Jun 09, 2017 | 60.11 | 63.90 | 60.07 | 63.42 | 11,167 | +3.25(+5.41%) |
Jun 08, 2017 | 58.41 | 60.36 | 58.12 | 60.16 | 9,691 | +1.65(+2.82%) |
Jun 07, 2017 | 59.43 | 59.48 | 58.22 | 58.51 | 11,232 | -0.92(-1.55%) |
Jun 06, 2017 | 57.69 | 59.43 | 57.69 | 59.43 | 9,887 | +1.12(+1.92%) |
Jun 05, 2017 | 59.24 | 59.82 | 58.32 | 58.32 | 7,273 | -0.83(-1.40%) |
Jun 02, 2017 | 58.32 | 59.63 | 58.03 | 59.14 | 12,457 | +0.39(+0.66%) |
Jun 01, 2017 | 58.03 | 59.09 | 58.03 | 58.75 | 2,970 | +0.73(+1.26%) |
May 31, 2017 | 58.51 | 58.71 | 57.69 | 58.03 | 4,474 | +0.05(+0.08%) |
May 30, 2017 | 58.22 | 58.32 | 56.89 | 57.98 | 7,683 | -0.24(-0.42%) |
May 26, 2017 | 59.73 | 59.73 | 58.22 | 58.22 | 4,468 | -1.07(-1.80%) |
May 25, 2017 | 59.34 | 59.92 | 51.81 | 59.29 | 3,541 | -0.24(-0.41%) |
May 24, 2017 | 59.14 | 60.07 | 58.71 | 59.53 | 4,811 | +0.63(+1.07%) |
May 23, 2017 | 58.41 | 58.90 | 57.64 | 58.90 | 6,523 | +0.44(+0.75%) |
May 22, 2017 | 58.03 | 58.85 | 56.81 | 58.46 | 14,686 | +0.63(+1.09%) |
May 19, 2017 | 57.54 | 58.07 | 57.35 | 57.83 | 4,028 | +0.29(+0.51%) |
May 18, 2017 | 57.44 | 59.14 | 57.30 | 57.54 | 11,022 | +0.24(+0.42%) |
May 17, 2017 | 59.97 | 59.97 | 57.01 | 57.30 | 4,085 | -2.19(-3.67%) |
May 16, 2017 | 61.13 | 61.57 | 59.09 | 59.48 | 12,875 | -1.70(-2.78%) |
May 15, 2017 | 60.89 | 61.18 | 60.89 | 61.18 | 1,550 | +1.07(+1.78%) |
May 12, 2017 | 59.34 | 60.65 | 59.34 | 60.11 | 10,823 | +0.58(+0.98%) |
May 11, 2017 | 60.36 | 60.70 | 59.48 | 59.53 | 10,704 | -0.83(-1.37%) |
May 10, 2017 | 61.13 | 61.13 | 60.36 | 60.36 | 2,868 | -1.07(-1.74%) |
May 09, 2017 | 61.77 | 61.77 | 61.18 | 61.43 | 3,139 | -0.34(-0.55%) |
May 08, 2017 | 61.23 | 61.94 | 61.23 | 61.77 | 1,990 | +0.15(+0.24%) |
May 05, 2017 | 62.06 | 62.06 | 61.62 | 61.62 | 1,185 | -0.15(-0.24%) |
May 04, 2017 | 61.28 | 62.06 | 61.28 | 61.77 | 2,235 | +0.44(+0.71%) |
May 03, 2017 | 60.99 | 61.38 | 60.84 | 61.33 | 3,830 | +0.24(+0.40%) |
May 02, 2017 | 62.11 | 62.11 | 61.09 | 61.09 | 3,096 | -0.24(-0.40%) |
May 01, 2017 | 61.09 | 61.38 | 60.84 | 61.33 | 2,437 | +0.10(+0.16%) |
Apr 28, 2017 | 61.81 | 62.59 | 60.94 | 61.23 | 6,673 | -0.58(-0.94%) |
Apr 27, 2017 | 62.45 | 62.54 | 61.81 | 61.81 | 4,794 | -0.66(-1.06%) |
Apr 26, 2017 | 62.51 | 62.72 | 62.47 | 62.47 | 6,038 | +0.19(+0.31%) |
Apr 25, 2017 | 62.28 | 62.38 | 62.04 | 62.28 | 6,313 | +0.05(+0.08%) |
Apr 24, 2017 | 61.70 | 62.23 | 61.70 | 62.23 | 2,864 | +1.16(+1.90%) |
Apr 21, 2017 | 62.09 | 62.09 | 60.87 | 61.07 | 4,386 | -0.87(-1.41%) |
Apr 20, 2017 | 62.23 | 62.23 | 61.55 | 61.94 | 3,121 | +0.29(+0.47%) |
Apr 19, 2017 | 61.07 | 61.80 | 61.07 | 61.65 | 2,482 | -0.10(-0.16%) |
Apr 18, 2017 | 61.70 | 62.38 | 61.50 | 61.75 | 3,629 | -0.34(-0.55%) |
Apr 17, 2017 | 61.26 | 62.72 | 61.26 | 62.09 | 11,068 | +0.73(+1.18%) |
Apr 13, 2017 | 61.41 | 61.55 | 61.31 | 61.36 | 4,217 | +0.10(+0.16%) |
Apr 12, 2017 | 59.86 | 62.72 | 59.70 | 61.26 | 16,687 | +0.87(+1.44%) |
Apr 11, 2017 | 60.43 | 60.64 | 59.86 | 60.39 | 916 | +0.15(+0.24%) |
Apr 10, 2017 | 60.29 | 60.44 | 60.24 | 60.24 | 879 | +0.78(+1.30%) |
Apr 07, 2017 | 58.79 | 60.00 | 58.79 | 59.47 | 5,439 | +0.44(+0.74%) |
Apr 06, 2017 | 59.61 | 59.61 | 59.03 | 59.03 | 2,755 | +0.87(+1.50%) |
Apr 05, 2017 | 58.55 | 58.65 | 58.16 | 58.16 | 2,418 | -0.68(-1.15%) |
Apr 04, 2017 | 57.82 | 59.09 | 57.82 | 58.84 | 4,619 | +0.63(+1.08%) |