Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.12 | 61.40 | 60.03 | 60.03 | 1,330,645 | -0.95(-1.55%) |
Apr 27, 2018 | 60.80 | 61.32 | 60.41 | 60.98 | 846,438 | +0.01(+0.01%) |
Apr 26, 2018 | 61.95 | 63.64 | 59.99 | 60.97 | 1,733,325 | -2.88(-4.52%) |
Apr 25, 2018 | 64.04 | 64.22 | 63.12 | 63.86 | 527,538 | -0.11(-0.17%) |
Apr 24, 2018 | 64.81 | 64.83 | 63.56 | 63.97 | 508,127 | -0.66(-1.02%) |
Apr 23, 2018 | 64.52 | 64.65 | 63.83 | 64.63 | 462,171 | +0.38(+0.60%) |
Apr 20, 2018 | 64.29 | 64.58 | 63.82 | 64.24 | 457,635 | +0.20(+0.31%) |
Apr 19, 2018 | 63.62 | 64.33 | 62.97 | 64.05 | 351,354 | +0.41(+0.64%) |
Apr 18, 2018 | 63.78 | 64.17 | 63.37 | 63.64 | 412,184 | +0.06(+0.09%) |
Apr 17, 2018 | 64.35 | 64.55 | 63.49 | 63.58 | 475,757 | -0.21(-0.33%) |
Apr 16, 2018 | 63.24 | 64.06 | 62.58 | 63.79 | 630,114 | +1.03(+1.65%) |
Apr 13, 2018 | 63.56 | 63.60 | 62.44 | 62.76 | 420,327 | -0.38(-0.61%) |
Apr 12, 2018 | 63.08 | 63.49 | 62.94 | 63.14 | 289,170 | +0.49(+0.78%) |
Apr 11, 2018 | 62.35 | 64.01 | 62.21 | 62.66 | 385,593 | +0.00(+0.00%) |
Apr 10, 2018 | 62.62 | 63.23 | 62.47 | 62.66 | 483,385 | +0.55(+0.88%) |
Apr 09, 2018 | 62.50 | 63.01 | 61.87 | 62.11 | 564,550 | -0.20(-0.32%) |
Apr 06, 2018 | 63.01 | 63.74 | 62.00 | 62.31 | 871,518 | -1.15(-1.82%) |
Apr 05, 2018 | 63.30 | 63.78 | 63.02 | 63.46 | 463,608 | +0.38(+0.61%) |
Apr 04, 2018 | 62.14 | 63.23 | 61.90 | 63.07 | 621,437 | +0.35(+0.56%) |
Apr 03, 2018 | 62.14 | 63.07 | 62.03 | 62.72 | 591,422 | +0.96(+1.55%) |
Apr 02, 2018 | 63.21 | 63.40 | 60.78 | 61.77 | 586,400 | -1.61(-2.55%) |
Mar 29, 2018 | 63.38 | 63.38 | 63.38 | 0 | +0.34(+0.54%) | |
Mar 28, 2018 | 62.54 | 63.52 | 62.21 | 63.04 | 643,721 | +0.62(+1.00%) |
Mar 27, 2018 | 62.60 | 63.30 | 62.07 | 62.42 | 590,532 | -0.01(-0.01%) |
Mar 26, 2018 | 61.82 | 62.57 | 61.24 | 62.42 | 732,542 | +1.31(+2.14%) |
Mar 23, 2018 | 63.01 | 64.20 | 61.01 | 61.12 | 625,272 | -1.56(-2.49%) |
Mar 22, 2018 | 63.92 | 64.32 | 62.64 | 62.68 | 626,895 | -1.80(-2.79%) |
Mar 21, 2018 | 64.51 | 64.91 | 64.23 | 64.48 | 626,834 | +0.13(+0.20%) |
Mar 20, 2018 | 63.83 | 64.70 | 63.62 | 64.35 | 666,336 | +0.70(+1.10%) |
Mar 19, 2018 | 63.37 | 64.00 | 63.26 | 63.65 | 810,778 | -0.02(-0.03%) |
Mar 16, 2018 | 63.04 | 64.10 | 62.97 | 63.67 | 2,942,918 | +0.70(+1.12%) |
Mar 15, 2018 | 62.98 | 63.45 | 62.63 | 62.97 | 884,564 | +0.21(+0.34%) |
Mar 14, 2018 | 63.96 | 63.96 | 62.49 | 62.76 | 617,542 | -0.87(-1.37%) |
Mar 13, 2018 | 64.12 | 64.31 | 63.43 | 63.63 | 589,114 | -0.14(-0.21%) |
Mar 12, 2018 | 65.30 | 65.30 | 63.24 | 63.76 | 653,668 | -1.53(-2.34%) |
Mar 09, 2018 | 64.15 | 65.36 | 63.53 | 65.29 | 651,908 | +1.51(+2.37%) |
Mar 08, 2018 | 64.16 | 64.29 | 63.31 | 63.78 | 568,752 | -0.39(-0.61%) |
Mar 07, 2018 | 63.85 | 64.46 | 63.85 | 64.17 | 681,742 | -0.27(-0.42%) |
Mar 06, 2018 | 64.42 | 64.50 | 63.69 | 64.44 | 490,075 | +0.13(+0.20%) |
Mar 05, 2018 | 63.05 | 64.64 | 62.86 | 64.31 | 596,523 | +1.08(+1.72%) |
Mar 02, 2018 | 61.36 | 63.39 | 61.30 | 63.23 | 906,932 | +1.08(+1.73%) |
Mar 01, 2018 | 63.39 | 63.86 | 61.87 | 62.15 | 565,139 | -1.06(-1.68%) |
Feb 28, 2018 | 64.59 | 65.04 | 63.21 | 63.21 | 611,969 | -1.09(-1.70%) |
Feb 27, 2018 | 65.32 | 65.91 | 64.30 | 64.31 | 702,427 | -1.17(-1.79%) |
Feb 26, 2018 | 64.41 | 65.50 | 64.00 | 65.48 | 538,619 | +1.24(+1.93%) |
Feb 23, 2018 | 63.73 | 64.26 | 63.26 | 64.24 | 402,836 | +0.75(+1.17%) |
Feb 22, 2018 | 64.11 | 64.90 | 63.36 | 63.49 | 468,442 | -0.53(-0.82%) |
Feb 21, 2018 | 64.22 | 65.10 | 63.99 | 64.02 | 491,100 | -0.13(-0.20%) |
Feb 20, 2018 | 65.13 | 65.42 | 63.87 | 64.15 | 445,000 | -1.27(-1.94%) |
Feb 16, 2018 | 65.42 | 65.42 | 65.42 | 0 | +0.85(+1.31%) | |
Feb 15, 2018 | 64.29 | 64.69 | 63.87 | 64.57 | 593,265 | +0.53(+0.82%) |
Feb 14, 2018 | 62.47 | 64.13 | 61.52 | 64.04 | 677,289 | +1.36(+2.16%) |
Feb 13, 2018 | 62.55 | 63.01 | 62.09 | 62.69 | 601,007 | -0.29(-0.46%) |
Feb 12, 2018 | 61.62 | 63.75 | 61.04 | 62.98 | 1,264,183 | +1.84(+3.01%) |
Feb 09, 2018 | 60.26 | 61.46 | 59.21 | 61.14 | 1,572,607 | +1.53(+2.56%) |
Feb 08, 2018 | 62.37 | 62.76 | 59.57 | 59.61 | 1,214,418 | -1.94(-3.15%) |
Feb 07, 2018 | 61.25 | 62.55 | 61.25 | 61.55 | 1,224,246 | +0.03(+0.04%) |
Feb 06, 2018 | 61.31 | 61.98 | 59.31 | 61.53 | 1,360,481 | -1.21(-1.93%) |
Feb 05, 2018 | 64.35 | 64.75 | 61.93 | 62.74 | 693,294 | -1.99(-3.08%) |
Feb 02, 2018 | 65.21 | 65.83 | 64.93 | 64.73 | 542,602 | -0.67(-1.02%) |
Feb 01, 2018 | 64.94 | 65.49 | 64.67 | 65.40 | 555,216 | +0.23(+0.35%) |
Jan 31, 2018 | 64.85 | 65.68 | 64.54 | 65.17 | 1,289,438 | +0.43(+0.67%) |
Jan 30, 2018 | 64.81 | 65.16 | 64.65 | 64.74 | 565,310 | -0.17(-0.26%) |
Jan 29, 2018 | 65.67 | 65.79 | 64.84 | 64.91 | 544,465 | -0.78(-1.19%) |
Jan 26, 2018 | 65.66 | 65.93 | 65.37 | 65.69 | 562,196 | +0.25(+0.38%) |
Jan 25, 2018 | 65.48 | 65.81 | 65.10 | 65.44 | 476,562 | -0.02(-0.03%) |
Jan 24, 2018 | 65.99 | 66.14 | 65.24 | 65.46 | 640,310 | +0.19(+0.30%) |
Jan 23, 2018 | 64.31 | 65.70 | 64.31 | 65.26 | 822,915 | +0.92(+1.42%) |
Jan 22, 2018 | 63.83 | 64.50 | 63.78 | 64.35 | 519,997 | +0.65(+1.02%) |
Jan 19, 2018 | 63.65 | 64.07 | 63.30 | 63.70 | 523,754 | +0.25(+0.40%) |
Jan 18, 2018 | 63.48 | 63.81 | 63.36 | 63.44 | 474,227 | -0.17(-0.27%) |
Jan 17, 2018 | 63.22 | 63.81 | 63.15 | 63.61 | 535,125 | +0.73(+1.16%) |
Jan 16, 2018 | 62.94 | 63.24 | 62.59 | 62.88 | 748,201 | +0.14(+0.23%) |
Jan 12, 2018 | 62.74 | 62.74 | 62.74 | 0 | +1.07(+1.73%) | |
Jan 11, 2018 | 61.26 | 61.84 | 61.17 | 61.67 | 650,190 | +0.49(+0.80%) |
Jan 10, 2018 | 61.15 | 61.18 | 648,914 | -0.86(-1.39%) | ||
Jan 09, 2018 | 62.51 | 63.23 | 62.05 | 62.04 | 801,851 | -0.39(-0.62%) |
Jan 08, 2018 | 62.56 | 62.74 | 62.11 | 62.43 | 552,937 | -0.28(-0.45%) |
Jan 05, 2018 | 62.54 | 62.78 | 62.20 | 62.71 | 509,141 | +0.32(+0.52%) |
Jan 04, 2018 | 61.61 | 62.54 | 61.51 | 62.39 | 734,436 | +0.70(+1.14%) |
Jan 03, 2018 | 61.92 | 62.07 | 61.31 | 61.69 | 630,129 | -0.25(-0.40%) |
Jan 02, 2018 | 63.87 | 63.87 | 61.48 | 61.93 | 761,518 | -1.60(-2.52%) |
Dec 29, 2017 | 63.54 | 63.54 | 63.54 | 0 | -0.09(-0.15%) | |
Dec 28, 2017 | 63.18 | 63.65 | 61.98 | 63.63 | 402,565 | +0.45(+0.71%) |
Dec 27, 2017 | 63.07 | 63.37 | 62.74 | 63.18 | 263,395 | +0.24(+0.38%) |
Dec 26, 2017 | 62.82 | 63.24 | 62.61 | 62.94 | 313,616 | +0.24(+0.38%) |
Dec 22, 2017 | 62.60 | 62.79 | 62.28 | 62.70 | 336,255 | +0.28(+0.45%) |
Dec 21, 2017 | 62.41 | 62.66 | 62.29 | 62.42 | 440,905 | +0.18(+0.29%) |
Dec 20, 2017 | 62.54 | 62.74 | 62.10 | 62.25 | 575,722 | -0.08(-0.14%) |
Dec 19, 2017 | 62.92 | 63.03 | 62.20 | 62.33 | 595,840 | -0.45(-0.72%) |
Dec 18, 2017 | 62.83 | 63.31 | 62.61 | 62.78 | 526,582 | +0.25(+0.40%) |
Dec 15, 2017 | 61.25 | 62.74 | 61.19 | 62.53 | 1,832,185 | +1.37(+2.24%) |
Dec 14, 2017 | 62.15 | 62.31 | 61.07 | 61.16 | 559,002 | -0.87(-1.40%) |
Dec 13, 2017 | 62.80 | 62.80 | 61.80 | 62.02 | 762,260 | -0.71(-1.13%) |
Dec 12, 2017 | 62.66 | 62.97 | 62.63 | 62.73 | 449,518 | -0.03(-0.05%) |
Dec 11, 2017 | 62.61 | 62.79 | 62.28 | 62.76 | 416,748 | +0.13(+0.22%) |
Dec 08, 2017 | 62.44 | 62.66 | 62.17 | 62.63 | 407,058 | +0.20(+0.32%) |
Dec 07, 2017 | 62.54 | 62.93 | 62.32 | 62.43 | 486,417 | -0.25(-0.40%) |
Dec 06, 2017 | 62.72 | 63.18 | 62.57 | 62.68 | 407,244 | +0.07(+0.11%) |
Dec 05, 2017 | 63.59 | 63.59 | 62.53 | 62.61 | 486,504 | -0.83(-1.31%) |
Dec 04, 2017 | 64.10 | 62.73 | 63.45 | 567,611 | +0.72(+1.14%) | |
Dec 01, 2017 | 63.13 | 63.34 | 61.67 | 62.73 | 621,640 | -0.18(-0.28%) |
Nov 30, 2017 | 62.87 | 63.53 | 62.36 | 62.91 | 896,077 | +0.30(+0.48%) |
Nov 29, 2017 | 62.09 | 63.01 | 62.00 | 62.60 | 661,135 | +0.52(+0.83%) |
Nov 28, 2017 | 61.38 | 62.14 | 61.20 | 62.09 | 577,777 | +0.70(+1.14%) |
Nov 27, 2017 | 60.81 | 61.53 | 60.66 | 61.38 | 502,294 | +0.75(+1.24%) |
Nov 24, 2017 | 60.76 | 60.81 | 60.51 | 60.63 | 224,955 | -0.13(-0.21%) |
Nov 22, 2017 | 61.30 | 61.30 | 60.63 | 60.76 | 525,055 | -0.67(-1.09%) |
Nov 21, 2017 | 61.68 | 61.84 | 61.35 | 61.43 | 540,039 | +0.03(+0.04%) |
Nov 20, 2017 | 61.45 | 61.67 | 61.17 | 61.40 | 680,873 | -0.03(-0.04%) |
Nov 17, 2017 | 61.81 | 61.81 | 61.17 | 61.43 | 3,076,334 | -0.11(-0.18%) |
Nov 16, 2017 | 62.02 | 62.12 | 61.28 | 61.53 | 753,397 | -0.43(-0.70%) |
Nov 15, 2017 | 61.83 | 62.31 | 61.37 | 61.97 | 545,227 | +0.04(+0.07%) |
Nov 14, 2017 | 61.11 | 61.99 | 60.78 | 61.93 | 524,485 | +0.64(+1.04%) |
Nov 13, 2017 | 61.26 | 61.60 | 61.05 | 61.29 | 806,003 | -0.08(-0.14%) |
Nov 10, 2017 | 61.11 | 61.85 | 60.73 | 61.37 | 589,089 | +0.25(+0.41%) |
Nov 09, 2017 | 60.72 | 61.27 | 60.51 | 61.12 | 477,018 | +0.33(+0.55%) |
Nov 08, 2017 | 60.93 | 61.30 | 60.66 | 60.79 | 458,321 | -0.14(-0.23%) |
Nov 07, 2017 | 61.09 | 61.94 | 60.62 | 60.93 | 649,443 | -0.33(-0.55%) |
Nov 06, 2017 | 60.49 | 61.60 | 60.25 | 61.27 | 630,898 | +0.59(+0.96%) |
Nov 03, 2017 | 60.59 | 60.97 | 60.01 | 60.68 | 972,539 | +0.01(+0.01%) |
Nov 02, 2017 | 59.18 | 60.71 | 59.15 | 60.67 | 1,221,006 | +1.55(+2.62%) |
Nov 01, 2017 | 58.75 | 59.47 | 58.71 | 59.13 | 675,684 | +0.45(+0.77%) |
Oct 31, 2017 | 58.76 | 59.11 | 58.59 | 58.67 | 778,748 | -0.20(-0.34%) |
Oct 30, 2017 | 59.19 | 59.87 | 58.77 | 58.87 | 790,898 | -0.52(-0.87%) |
Oct 27, 2017 | 62.68 | 63.62 | 58.95 | 59.39 | 1,423,078 | -4.17(-6.56%) |
Oct 26, 2017 | 63.54 | 63.97 | 63.06 | 63.57 | 497,607 | +0.23(+0.36%) |
Oct 25, 2017 | 63.70 | 63.72 | 62.95 | 63.34 | 445,292 | -0.43(-0.67%) |
Oct 24, 2017 | 63.69 | 63.88 | 63.33 | 63.77 | 817,006 | +0.12(+0.18%) |
Oct 23, 2017 | 64.02 | 64.02 | 63.41 | 63.65 | 370,060 | -0.28(-0.44%) |
Oct 20, 2017 | 64.10 | 64.18 | 63.48 | 63.93 | 741,736 | +0.23(+0.35%) |
Oct 19, 2017 | 63.34 | 63.77 | 63.13 | 63.71 | 632,367 | +0.16(+0.25%) |
Oct 18, 2017 | 63.64 | 63.75 | 63.29 | 63.55 | 467,793 | +0.06(+0.09%) |
Oct 17, 2017 | 63.98 | 63.98 | 63.37 | 63.49 | 368,298 | -0.41(-0.64%) |
Oct 16, 2017 | 64.13 | 64.63 | 63.66 | 63.90 | 580,247 | -0.04(-0.07%) |
Oct 13, 2017 | 63.50 | 64.44 | 63.36 | 63.94 | 470,744 | +0.45(+0.71%) |
Oct 12, 2017 | 64.21 | 64.30 | 63.16 | 63.49 | 622,581 | -0.84(-1.31%) |
Oct 11, 2017 | 64.44 | 64.58 | 64.08 | 64.33 | 411,765 | -0.15(-0.23%) |
Oct 10, 2017 | 63.77 | 64.54 | 63.77 | 64.49 | 381,928 | +0.64(+1.00%) |
Oct 09, 2017 | 64.27 | 64.38 | 63.76 | 63.85 | 362,253 | -0.28(-0.44%) |
Oct 06, 2017 | 64.84 | 65.00 | 64.04 | 64.13 | 671,779 | -0.58(-0.89%) |
Oct 05, 2017 | 64.87 | 65.02 | 64.42 | 64.71 | 399,108 | +0.01(+0.01%) |
Oct 04, 2017 | 64.40 | 64.84 | 64.04 | 64.70 | 376,100 | +0.18(+0.29%) |
Oct 03, 2017 | 64.47 | 64.71 | 64.07 | 64.52 | 497,161 | -0.28(-0.44%) |
Oct 02, 2017 | 63.93 | 64.87 | 63.76 | 64.80 | 397,781 | +0.78(+1.21%) |
Sep 29, 2017 | 64.65 | 64.65 | 63.90 | 64.03 | 663,785 | -0.68(-1.05%) |
Sep 28, 2017 | 64.10 | 64.84 | 63.99 | 64.70 | 389,149 | +0.40(+0.62%) |
Sep 27, 2017 | 64.54 | 63.74 | 64.30 | 465,240 | +0.61(+0.96%) | |
Sep 26, 2017 | 63.81 | 64.13 | 63.23 | 63.69 | 495,381 | -0.13(-0.20%) |
Sep 25, 2017 | 63.28 | 63.93 | 63.19 | 63.82 | 337,689 | +0.37(+0.58%) |
Sep 22, 2017 | 63.15 | 63.55 | 63.12 | 63.45 | 266,741 | +0.25(+0.40%) |
Sep 21, 2017 | 63.52 | 63.84 | 62.81 | 63.20 | 355,318 | -0.21(-0.33%) |
Sep 20, 2017 | 63.23 | 63.46 | 62.97 | 63.41 | 370,812 | +0.24(+0.38%) |
Sep 19, 2017 | 63.38 | 63.51 | 63.01 | 63.17 | 491,153 | -0.03(-0.05%) |
Sep 18, 2017 | 62.73 | 63.37 | 62.32 | 63.20 | 851,215 | +0.71(+1.14%) |
Sep 15, 2017 | 62.75 | 62.96 | 62.12 | 62.48 | 1,674,435 | -0.33(-0.53%) |
Sep 14, 2017 | 63.02 | 63.14 | 62.51 | 62.82 | 555,887 | -0.27(-0.42%) |
Sep 13, 2017 | 63.55 | 63.64 | 62.99 | 63.08 | 607,908 | -0.59(-0.93%) |
Sep 12, 2017 | 63.42 | 63.71 | 63.13 | 63.67 | 473,675 | +0.11(+0.17%) |
Sep 11, 2017 | 63.31 | 64.04 | 63.22 | 63.56 | 618,765 | +0.62(+0.99%) |
Sep 08, 2017 | 60.99 | 63.10 | 60.99 | 62.94 | 770,330 | +1.74(+2.85%) |
Sep 07, 2017 | 62.36 | 62.36 | 60.54 | 61.20 | 898,322 | -1.20(-1.93%) |
Sep 06, 2017 | 62.25 | 62.89 | 61.99 | 62.40 | 746,746 | +0.29(+0.47%) |
Sep 05, 2017 | 63.91 | 63.91 | 61.95 | 62.11 | 664,023 | -1.82(-2.85%) |
Sep 01, 2017 | 64.10 | 64.43 | 63.82 | 63.93 | 491,638 | +0.10(+0.16%) |
Aug 31, 2017 | 63.90 | 64.05 | 63.71 | 63.83 | 523,483 | +0.01(+0.01%) |
Aug 30, 2017 | 63.70 | 64.09 | 63.57 | 63.82 | 432,296 | +0.04(+0.07%) |
Aug 29, 2017 | 63.74 | 64.05 | 63.63 | 63.78 | 371,298 | -0.26(-0.40%) |
Aug 28, 2017 | 64.45 | 64.47 | 63.66 | 64.04 | 460,467 | -0.31(-0.48%) |
Aug 25, 2017 | 63.77 | 64.50 | 63.71 | 64.35 | 399,034 | +0.86(+1.35%) |
Aug 24, 2017 | 63.94 | 64.08 | 63.42 | 63.49 | 458,936 | -0.35(-0.55%) |
Aug 23, 2017 | 64.00 | 64.24 | 63.77 | 63.84 | 441,196 | -0.52(-0.80%) |
Aug 22, 2017 | 64.16 | 64.45 | 63.81 | 64.35 | 717,556 | +0.41(+0.64%) |
Aug 21, 2017 | 64.33 | 64.33 | 63.59 | 63.95 | 830,168 | -0.30(-0.47%) |
Aug 18, 2017 | 64.35 | 64.75 | 63.78 | 64.25 | 823,412 | -0.26(-0.40%) |
Aug 17, 2017 | 65.65 | 65.77 | 64.43 | 64.50 | 556,938 | -1.21(-1.85%) |
Aug 16, 2017 | 65.96 | 66.32 | 65.64 | 65.72 | 502,299 | -0.27(-0.42%) |
Aug 15, 2017 | 66.25 | 66.31 | 65.77 | 65.99 | 488,092 | -0.07(-0.11%) |
Aug 14, 2017 | 66.16 | 66.39 | 65.94 | 66.06 | 601,151 | +0.44(+0.67%) |
Aug 11, 2017 | 66.40 | 66.60 | 65.55 | 65.62 | 432,969 | -0.52(-0.78%) |
Aug 10, 2017 | 66.46 | 66.75 | 65.96 | 66.14 | 477,815 | -0.59(-0.88%) |
Aug 09, 2017 | 66.02 | 66.75 | 65.80 | 66.73 | 432,881 | +0.48(+0.73%) |
Aug 08, 2017 | 66.45 | 67.01 | 66.18 | 66.25 | 646,495 | -0.13(-0.20%) |
Aug 07, 2017 | 66.76 | 66.90 | 66.26 | 66.38 | 620,545 | -0.32(-0.49%) |
Aug 04, 2017 | 67.40 | 66.46 | 66.70 | 661,463 | -0.18(-0.27%) | |
Aug 03, 2017 | 68.10 | 68.10 | 65.46 | 66.89 | 1,256,422 | +2.76(+4.30%) |
Aug 02, 2017 | 63.87 | 64.60 | 63.54 | 64.13 | 749,361 | +0.59(+0.93%) |
Aug 01, 2017 | 63.42 | 63.73 | 63.06 | 63.54 | 771,990 | +0.27(+0.43%) |
Jul 31, 2017 | 63.05 | 63.49 | 62.96 | 63.27 | 702,726 | +0.29(+0.46%) |
Jul 28, 2017 | 62.43 | 63.02 | 62.33 | 62.97 | 446,548 | +0.54(+0.86%) |
Jul 27, 2017 | 62.38 | 62.79 | 61.93 | 62.43 | 731,470 | +0.14(+0.23%) |
Jul 26, 2017 | 62.96 | 62.96 | 62.13 | 62.29 | 512,425 | -0.58(-0.92%) |
Jul 25, 2017 | 62.97 | 63.09 | 62.65 | 62.88 | 626,882 | +0.36(+0.57%) |
Jul 24, 2017 | 61.88 | 62.58 | 61.84 | 62.52 | 463,608 | +0.70(+1.13%) |
Jul 21, 2017 | 61.40 | 61.97 | 61.40 | 61.82 | 463,724 | +0.30(+0.49%) |
Jul 20, 2017 | 61.55 | 60.60 | 61.52 | 484,797 | +0.62(+1.02%) | |
Jul 19, 2017 | 60.13 | 61.00 | 60.06 | 60.90 | 463,118 | +0.78(+1.30%) |
Jul 18, 2017 | 60.10 | 60.30 | 59.77 | 60.12 | 469,518 | -0.30(-0.49%) |
Jul 17, 2017 | 60.32 | 60.63 | 60.02 | 60.42 | 556,343 | +0.03(+0.05%) |
Jul 14, 2017 | 60.00 | 60.61 | 59.71 | 60.38 | 406,288 | +0.16(+0.26%) |
Jul 13, 2017 | 59.90 | 60.44 | 59.57 | 60.23 | 496,745 | +0.43(+0.72%) |
Jul 12, 2017 | 59.71 | 59.84 | 59.51 | 59.79 | 471,247 | +0.12(+0.19%) |
Jul 11, 2017 | 59.90 | 60.03 | 59.48 | 59.68 | 466,772 | -0.26(-0.43%) |
Jul 10, 2017 | 60.23 | 60.37 | 59.90 | 59.93 | 643,661 | -0.42(-0.70%) |
Jul 07, 2017 | 60.18 | 60.68 | 59.92 | 60.36 | 626,815 | +0.38(+0.64%) |
Jul 06, 2017 | 60.24 | 60.32 | 59.83 | 59.98 | 693,768 | -0.30(-0.50%) |
Jul 05, 2017 | 60.93 | 60.93 | 59.99 | 60.28 | 547,908 | -0.45(-0.74%) |
Jul 03, 2017 | 60.59 | 61.76 | 60.59 | 60.72 | 545,463 | +0.54(+0.90%) |
Jun 30, 2017 | 60.55 | 60.57 | 59.95 | 60.18 | 827,044 | +0.02(+0.04%) |
Jun 29, 2017 | 60.59 | 60.80 | 59.81 | 60.16 | 605,383 | -0.11(-0.18%) |
Jun 28, 2017 | 60.12 | 60.58 | 59.79 | 60.27 | 383,375 | +0.52(+0.88%) |
Jun 27, 2017 | 59.84 | 60.09 | 59.41 | 59.74 | 454,256 | -0.03(-0.06%) |
Jun 26, 2017 | 59.20 | 59.84 | 59.17 | 59.78 | 385,285 | +0.61(+1.02%) |
Jun 23, 2017 | 59.45 | 59.58 | 58.98 | 59.17 | 668,057 | -0.19(-0.32%) |
Jun 22, 2017 | 59.44 | 59.57 | 59.11 | 59.36 | 493,123 | -0.13(-0.22%) |
Jun 21, 2017 | 60.16 | 60.25 | 59.43 | 59.49 | 450,189 | -0.63(-1.05%) |
Jun 20, 2017 | 60.62 | 60.72 | 60.09 | 60.13 | 470,360 | -0.60(-0.98%) |
Jun 19, 2017 | 60.99 | 61.09 | 60.51 | 60.72 | 558,790 | -0.12(-0.20%) |
Jun 16, 2017 | 61.00 | 61.04 | 60.49 | 60.85 | 1,079,578 | -0.12(-0.19%) |
Jun 15, 2017 | 59.87 | 61.02 | 59.87 | 60.96 | 472,784 | +0.69(+1.15%) |
Jun 14, 2017 | 59.99 | 60.44 | 59.76 | 60.27 | 480,930 | +0.14(+0.23%) |
Jun 13, 2017 | 60.48 | 60.48 | 59.83 | 60.13 | 600,285 | -0.12(-0.19%) |
Jun 12, 2017 | 59.17 | 60.30 | 59.09 | 60.25 | 866,506 | +1.02(+1.73%) |
Jun 09, 2017 | 58.26 | 59.25 | 58.26 | 59.22 | 633,779 | +1.09(+1.87%) |
Jun 08, 2017 | 57.53 | 58.22 | 57.42 | 58.13 | 664,540 | +0.74(+1.29%) |
Jun 07, 2017 | 57.52 | 57.54 | 57.17 | 57.39 | 760,533 | +0.07(+0.12%) |
Jun 06, 2017 | 57.71 | 58.03 | 57.29 | 57.33 | 653,993 | -0.71(-1.22%) |
Jun 05, 2017 | 58.18 | 58.46 | 57.99 | 58.03 | 566,385 | -0.31(-0.54%) |
Jun 02, 2017 | 58.49 | 58.60 | 58.20 | 58.35 | 583,596 | -0.17(-0.30%) |
Jun 01, 2017 | 57.75 | 58.52 | 57.67 | 58.52 | 667,493 | +0.70(+1.21%) |
May 31, 2017 | 57.60 | 57.89 | 57.23 | 57.82 | 967,888 | +0.45(+0.79%) |
May 30, 2017 | 57.47 | 57.56 | 57.04 | 57.37 | 586,873 | -0.31(-0.54%) |
May 26, 2017 | 58.03 | 58.13 | 57.63 | 57.68 | 528,629 | -0.45(-0.77%) |
May 25, 2017 | 57.61 | 58.18 | 57.54 | 58.13 | 611,590 | +0.62(+1.08%) |
May 24, 2017 | 57.58 | 57.73 | 57.33 | 57.51 | 367,704 | +0.11(+0.19%) |
May 23, 2017 | 57.53 | 57.61 | 57.19 | 57.40 | 491,950 | +0.03(+0.06%) |
May 22, 2017 | 57.14 | 57.47 | 56.98 | 57.37 | 421,683 | +0.40(+0.71%) |
May 19, 2017 | 57.05 | 57.39 | 56.74 | 56.96 | 633,028 | +0.05(+0.09%) |
May 18, 2017 | 56.73 | 57.39 | 56.51 | 56.91 | 888,913 | +0.24(+0.42%) |
May 17, 2017 | 56.58 | 56.93 | 56.52 | 56.67 | 894,978 | -0.53(-0.92%) |
May 16, 2017 | 57.43 | 57.56 | 57.12 | 57.20 | 424,568 | -0.24(-0.42%) |
May 15, 2017 | 57.00 | 57.60 | 57.00 | 57.44 | 730,121 | +0.46(+0.81%) |
May 12, 2017 | 56.99 | 57.59 | 56.93 | 56.98 | 618,437 | -0.26(-0.46%) |
May 11, 2017 | 56.82 | 57.43 | 56.76 | 57.24 | 718,727 | +0.14(+0.25%) |
May 10, 2017 | 56.90 | 57.47 | 56.83 | 57.10 | 850,224 | +0.18(+0.32%) |
May 09, 2017 | 57.78 | 57.94 | 56.75 | 56.92 | 755,581 | -0.77(-1.33%) |
May 08, 2017 | 58.50 | 58.58 | 57.66 | 57.69 | 530,547 | -0.75(-1.28%) |
May 05, 2017 | 58.82 | 58.85 | 58.19 | 58.44 | 688,274 | -0.11(-0.18%) |
May 04, 2017 | 58.79 | 59.21 | 58.23 | 58.55 | 987,371 | -0.18(-0.31%) |
May 03, 2017 | 58.69 | 59.29 | 58.46 | 58.73 | 943,600 | +0.10(+0.17%) |
May 02, 2017 | 58.88 | 59.05 | 58.56 | 58.63 | 564,685 | -0.05(-0.08%) |