Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.76 | 56.44 | 55.07 | 55.40 | 652,163 | -0.26(-0.47%) |
Apr 27, 2018 | 56.29 | 56.68 | 55.60 | 55.66 | 670,518 | -0.53(-0.94%) |
Apr 26, 2018 | 55.95 | 57.34 | 55.64 | 56.18 | 731,973 | +0.43(+0.77%) |
Apr 25, 2018 | 54.90 | 56.18 | 54.88 | 55.76 | 624,852 | +0.85(+1.55%) |
Apr 24, 2018 | 55.76 | 55.76 | 54.52 | 54.91 | 539,513 | -0.66(-1.19%) |
Apr 23, 2018 | 55.31 | 56.07 | 54.72 | 55.57 | 596,028 | +0.51(+0.93%) |
Apr 20, 2018 | 54.50 | 55.36 | 54.16 | 55.06 | 579,067 | +0.38(+0.70%) |
Apr 19, 2018 | 54.89 | 55.61 | 54.40 | 54.67 | 636,321 | -0.25(-0.46%) |
Apr 18, 2018 | 55.03 | 55.76 | 54.43 | 54.92 | 427,120 | -0.10(-0.18%) |
Apr 17, 2018 | 54.37 | 55.36 | 53.97 | 55.02 | 449,844 | +0.72(+1.33%) |
Apr 16, 2018 | 54.92 | 55.22 | 54.05 | 54.30 | 657,653 | -0.25(-0.46%) |
Apr 13, 2018 | 55.17 | 55.17 | 54.26 | 54.55 | 800,855 | -0.52(-0.94%) |
Apr 12, 2018 | 55.91 | 55.91 | 54.08 | 55.07 | 574,514 | -0.47(-0.85%) |
Apr 11, 2018 | 55.54 | 56.35 | 55.23 | 55.54 | 452,355 | -0.23(-0.42%) |
Apr 10, 2018 | 55.63 | 55.93 | 54.92 | 55.77 | 941,410 | +0.54(+0.97%) |
Apr 09, 2018 | 55.77 | 55.77 | 54.80 | 55.24 | 628,377 | -0.27(-0.48%) |
Apr 06, 2018 | 55.54 | 56.77 | 54.84 | 55.50 | 766,926 | -0.37(-0.66%) |
Apr 05, 2018 | 56.04 | 56.18 | 54.93 | 55.87 | 736,212 | +0.01(+0.02%) |
Apr 04, 2018 | 53.87 | 56.04 | 53.37 | 55.86 | 959,452 | +1.56(+2.88%) |
Apr 03, 2018 | 53.32 | 54.46 | 52.73 | 54.30 | 1,183,555 | +1.62(+3.07%) |
Apr 02, 2018 | 50.92 | 52.97 | 50.92 | 52.68 | 1,398,053 | +1.48(+2.90%) |
Mar 29, 2018 | 51.20 | 51.20 | 51.20 | 0 | -0.35(-0.68%) | |
Mar 28, 2018 | 50.79 | 51.61 | 50.17 | 51.55 | 688,902 | +0.68(+1.34%) |
Mar 27, 2018 | 49.99 | 51.39 | 49.86 | 50.87 | 1,035,005 | +0.89(+1.79%) |
Mar 26, 2018 | 50.82 | 50.97 | 49.75 | 49.97 | 799,740 | -0.42(-0.83%) |
Mar 23, 2018 | 50.72 | 51.46 | 50.30 | 50.39 | 793,711 | -0.21(-0.41%) |
Mar 22, 2018 | 51.81 | 52.02 | 50.57 | 50.60 | 733,375 | -1.44(-2.76%) |
Mar 21, 2018 | 52.50 | 53.06 | 51.94 | 52.04 | 774,792 | -0.64(-1.22%) |
Mar 20, 2018 | 53.01 | 53.26 | 52.25 | 52.68 | 791,840 | -0.15(-0.29%) |
Mar 19, 2018 | 52.58 | 53.00 | 52.36 | 52.83 | 1,198,426 | +0.11(+0.20%) |
Mar 16, 2018 | 52.74 | 53.49 | 52.60 | 52.73 | 1,149,726 | -0.11(-0.20%) |
Mar 15, 2018 | 53.64 | 53.94 | 52.81 | 52.83 | 911,562 | -0.67(-1.25%) |
Mar 14, 2018 | 55.42 | 55.53 | 53.32 | 53.50 | 806,089 | -1.72(-3.11%) |
Mar 13, 2018 | 56.29 | 56.93 | 54.99 | 55.22 | 991,935 | -0.87(-1.55%) |
Mar 12, 2018 | 55.13 | 56.17 | 54.90 | 56.09 | 1,542,009 | +0.85(+1.54%) |
Mar 09, 2018 | 54.47 | 55.28 | 53.83 | 55.24 | 740,824 | +1.23(+2.28%) |
Mar 08, 2018 | 53.57 | 55.66 | 53.49 | 54.00 | 857,413 | +0.44(+0.82%) |
Mar 07, 2018 | 53.43 | 53.57 | 702,912 | -1.05(-1.93%) | ||
Mar 06, 2018 | 55.69 | 55.94 | 54.15 | 54.62 | 849,251 | -0.79(-1.42%) |
Mar 05, 2018 | 54.13 | 55.65 | 54.13 | 55.41 | 1,431,008 | +1.21(+2.23%) |
Mar 02, 2018 | 53.09 | 54.97 | 52.29 | 54.20 | 1,734,295 | +0.55(+1.03%) |
Mar 01, 2018 | 52.23 | 54.24 | 51.45 | 53.65 | 2,495,856 | +2.06(+3.98%) |
Feb 28, 2018 | 48.25 | 52.85 | 48.25 | 51.59 | 4,943,260 | +1.23(+2.45%) |
Feb 27, 2018 | 51.56 | 53.15 | 50.29 | 50.36 | 1,841,020 | -0.81(-1.59%) |
Feb 26, 2018 | 51.39 | 51.86 | 50.25 | 51.17 | 1,165,816 | +0.06(+0.12%) |
Feb 23, 2018 | 50.72 | 51.82 | 50.72 | 51.11 | 1,007,292 | +0.72(+1.44%) |
Feb 22, 2018 | 51.29 | 51.92 | 50.02 | 50.38 | 700,996 | -0.47(-0.93%) |
Feb 21, 2018 | 51.39 | 52.15 | 50.84 | 50.86 | 903,301 | -0.37(-0.72%) |
Feb 20, 2018 | 50.80 | 51.56 | 49.76 | 51.22 | 1,264,265 | +0.01(+0.02%) |
Feb 16, 2018 | 51.22 | 51.22 | 51.22 | 0 | -2.02(-3.79%) | |
Feb 15, 2018 | 52.95 | 53.70 | 52.49 | 53.24 | 527,259 | +0.80(+1.53%) |
Feb 14, 2018 | 51.24 | 53.01 | 51.08 | 52.43 | 569,694 | +1.05(+2.05%) |
Feb 13, 2018 | 51.72 | 52.17 | 50.96 | 51.38 | 888,691 | -0.47(-0.91%) |
Feb 12, 2018 | 51.11 | 52.03 | 50.47 | 51.85 | 832,248 | +0.82(+1.61%) |
Feb 09, 2018 | 50.39 | 51.48 | 49.20 | 51.03 | 1,427,535 | +0.90(+1.79%) |
Feb 08, 2018 | 52.48 | 50.09 | 50.13 | 1,034,287 | -1.13(-2.21%) | |
Feb 07, 2018 | 51.39 | 52.12 | 50.88 | 51.26 | 829,985 | -0.12(-0.24%) |
Feb 06, 2018 | 50.07 | 52.85 | 49.60 | 51.39 | 1,296,347 | -0.24(-0.47%) |
Feb 05, 2018 | 53.86 | 54.24 | 50.39 | 51.63 | 1,906,671 | -2.81(-5.17%) |
Feb 02, 2018 | 56.27 | 56.43 | 54.29 | 54.44 | 1,074,000 | -2.26(-3.99%) |
Feb 01, 2018 | 57.59 | 58.07 | 56.64 | 56.70 | 545,141 | -1.05(-1.82%) |
Jan 31, 2018 | 57.24 | 58.25 | 56.96 | 57.75 | 710,709 | +0.79(+1.39%) |
Jan 30, 2018 | 56.98 | 57.51 | 56.77 | 56.96 | 847,989 | -0.40(-0.70%) |
Jan 29, 2018 | 57.76 | 57.88 | 56.07 | 57.36 | 1,079,129 | -0.84(-1.44%) |
Jan 26, 2018 | 57.91 | 58.32 | 56.92 | 58.19 | 992,306 | +0.43(+0.74%) |
Jan 25, 2018 | 58.76 | 58.94 | 57.52 | 57.77 | 1,094,247 | -0.95(-1.62%) |
Jan 24, 2018 | 61.58 | 61.58 | 57.49 | 58.72 | 1,588,587 | -2.35(-3.85%) |
Jan 23, 2018 | 60.59 | 61.81 | 58.93 | 61.07 | 2,533,721 | +0.91(+1.51%) |
Jan 22, 2018 | 55.67 | 60.30 | 55.57 | 60.16 | 2,885,969 | +4.32(+7.73%) |
Jan 19, 2018 | 56.93 | 57.53 | 54.44 | 55.84 | 2,021,418 | -0.92(-1.61%) |
Jan 18, 2018 | 56.94 | 52.59 | 56.76 | 2,973,766 | +4.17(+7.94%) | |
Jan 17, 2018 | 53.51 | 53.59 | 51.73 | 52.59 | 1,969,797 | -1.21(-2.25%) |
Jan 16, 2018 | 54.47 | 55.16 | 53.68 | 53.80 | 930,599 | -0.53(-0.97%) |
Jan 12, 2018 | 54.32 | 54.32 | 54.32 | 0 | +1.01(+1.89%) | |
Jan 11, 2018 | 52.64 | 53.44 | 52.51 | 53.32 | 707,220 | +0.65(+1.23%) |
Jan 10, 2018 | 52.13 | 52.67 | 843,522 | -0.77(-1.45%) | ||
Jan 09, 2018 | 52.36 | 53.49 | 51.73 | 53.44 | 1,206,653 | +1.12(+2.14%) |
Jan 08, 2018 | 52.12 | 52.36 | 51.33 | 52.32 | 947,003 | +0.02(+0.03%) |
Jan 05, 2018 | 52.49 | 52.74 | 52.14 | 52.30 | 562,681 | +0.11(+0.20%) |
Jan 04, 2018 | 51.93 | 52.69 | 51.62 | 52.20 | 762,747 | +0.62(+1.21%) |
Jan 03, 2018 | 50.73 | 51.95 | 50.55 | 51.57 | 706,243 | +0.80(+1.58%) |
Jan 02, 2018 | 50.09 | 51.38 | 49.70 | 50.77 | 814,169 | +0.84(+1.68%) |
Dec 29, 2017 | 49.93 | 49.93 | 49.93 | 0 | -0.91(-1.79%) | |
Dec 28, 2017 | 51.21 | 51.63 | 50.77 | 50.84 | 450,131 | -0.20(-0.38%) |
Dec 27, 2017 | 50.55 | 51.34 | 50.46 | 51.04 | 456,331 | +0.43(+0.84%) |
Dec 26, 2017 | 50.88 | 51.48 | 50.10 | 50.61 | 860,676 | -0.03(-0.05%) |
Dec 22, 2017 | 52.40 | 53.08 | 50.40 | 50.64 | 2,187,034 | -2.07(-3.93%) |
Dec 21, 2017 | 52.70 | 53.38 | 52.55 | 52.71 | 597,945 | -0.02(-0.03%) |
Dec 20, 2017 | 53.76 | 53.81 | 52.59 | 52.73 | 655,673 | -0.76(-1.41%) |
Dec 19, 2017 | 51.53 | 53.73 | 51.40 | 53.49 | 1,394,747 | +2.13(+4.14%) |
Dec 18, 2017 | 50.67 | 51.55 | 50.04 | 51.36 | 1,120,454 | +0.77(+1.51%) |
Dec 15, 2017 | 51.15 | 51.48 | 50.39 | 50.59 | 1,684,122 | -0.51(-0.99%) |
Dec 14, 2017 | 51.96 | 52.01 | 50.91 | 51.10 | 695,420 | -0.66(-1.27%) |
Dec 13, 2017 | 51.55 | 52.32 | 51.09 | 51.76 | 520,902 | +0.29(+0.57%) |
Dec 12, 2017 | 51.70 | 51.80 | 50.80 | 51.47 | 689,372 | -0.43(-0.82%) |
Dec 11, 2017 | 51.31 | 51.95 | 51.04 | 51.89 | 744,386 | +0.66(+1.29%) |
Dec 08, 2017 | 50.39 | 51.28 | 49.04 | 51.23 | 1,573,380 | +0.80(+1.59%) |
Dec 07, 2017 | 51.10 | 51.80 | 50.41 | 50.43 | 863,929 | -0.53(-1.05%) |
Dec 06, 2017 | 54.07 | 54.15 | 50.93 | 50.97 | 1,239,630 | -2.93(-5.43%) |
Dec 05, 2017 | 53.82 | 53.97 | 52.76 | 53.89 | 770,724 | +0.21(+0.40%) |
Dec 04, 2017 | 53.85 | 54.38 | 53.26 | 53.68 | 1,239,714 | +0.32(+0.60%) |
Dec 01, 2017 | 52.13 | 53.37 | 49.97 | 53.36 | 2,120,112 | +1.33(+2.57%) |
Nov 30, 2017 | 51.48 | 52.14 | 51.20 | 52.03 | 764,290 | +1.02(+2.01%) |
Nov 29, 2017 | 50.05 | 51.59 | 49.88 | 51.00 | 978,475 | +1.11(+2.23%) |
Nov 28, 2017 | 50.46 | 50.46 | 48.99 | 49.89 | 1,376,293 | -0.36(-0.71%) |
Nov 27, 2017 | 50.09 | 50.76 | 49.95 | 50.25 | 632,697 | +0.17(+0.34%) |
Nov 24, 2017 | 50.74 | 50.79 | 50.02 | 50.08 | 295,828 | -0.65(-1.28%) |
Nov 22, 2017 | 51.40 | 51.51 | 50.68 | 50.73 | 452,997 | -0.52(-1.01%) |
Nov 21, 2017 | 51.37 | 51.41 | 50.87 | 51.24 | 756,031 | +0.03(+0.05%) |
Nov 20, 2017 | 51.35 | 51.97 | 50.47 | 51.22 | 1,064,063 | +0.05(+0.10%) |
Nov 17, 2017 | 51.77 | 52.12 | 51.15 | 51.16 | 1,038,742 | -0.94(-1.81%) |
Nov 16, 2017 | 51.68 | 52.37 | 51.24 | 52.11 | 787,332 | +0.58(+1.12%) |
Nov 15, 2017 | 52.43 | 52.76 | 51.51 | 51.53 | 790,721 | -1.21(-2.29%) |
Nov 14, 2017 | 52.64 | 53.85 | 52.52 | 52.74 | 1,061,221 | +0.60(+1.14%) |
Nov 13, 2017 | 52.77 | 53.33 | 52.09 | 52.14 | 651,324 | -0.84(-1.58%) |
Nov 10, 2017 | 52.51 | 53.52 | 52.40 | 52.98 | 1,205,593 | +0.95(+1.83%) |
Nov 09, 2017 | 50.92 | 52.07 | 50.92 | 52.03 | 500,330 | +0.85(+1.67%) |
Nov 08, 2017 | 51.29 | 51.80 | 51.01 | 51.17 | 687,039 | -0.14(-0.28%) |
Nov 07, 2017 | 52.10 | 53.00 | 51.06 | 51.31 | 817,931 | -0.91(-1.74%) |
Nov 06, 2017 | 54.38 | 54.50 | 52.19 | 52.22 | 1,218,518 | -2.28(-4.19%) |
Nov 03, 2017 | 55.87 | 56.57 | 54.18 | 54.50 | 1,120,713 | -1.37(-2.46%) |
Nov 02, 2017 | 54.50 | 57.52 | 54.09 | 55.88 | 2,292,873 | +0.67(+1.22%) |
Nov 01, 2017 | 58.08 | 60.07 | 52.63 | 55.20 | 5,614,387 | -5.13(-8.51%) |
Oct 31, 2017 | 59.64 | 60.50 | 58.97 | 60.34 | 1,281,886 | +0.90(+1.51%) |
Oct 30, 2017 | 60.41 | 60.71 | 58.89 | 59.44 | 798,492 | -1.13(-1.86%) |
Oct 27, 2017 | 60.73 | 61.15 | 60.18 | 60.57 | 607,575 | -0.20(-0.32%) |
Oct 26, 2017 | 60.27 | 61.27 | 59.51 | 60.76 | 491,209 | +0.90(+1.50%) |
Oct 25, 2017 | 59.61 | 60.17 | 58.48 | 59.87 | 898,155 | -0.06(-0.10%) |
Oct 24, 2017 | 60.84 | 61.12 | 59.48 | 59.93 | 917,775 | -1.21(-1.99%) |
Oct 23, 2017 | 61.55 | 62.01 | 61.12 | 61.15 | 578,826 | -0.48(-0.78%) |
Oct 20, 2017 | 62.93 | 62.95 | 61.62 | 61.62 | 617,346 | -1.01(-1.61%) |
Oct 19, 2017 | 61.58 | 62.82 | 61.50 | 62.64 | 323,458 | +0.76(+1.23%) |
Oct 18, 2017 | 62.30 | 62.41 | 61.32 | 61.87 | 441,993 | -0.58(-0.92%) |
Oct 17, 2017 | 61.75 | 63.20 | 61.49 | 62.45 | 519,974 | +0.43(+0.70%) |
Oct 16, 2017 | 62.69 | 63.05 | 61.97 | 62.01 | 388,894 | -0.60(-0.96%) |
Oct 13, 2017 | 62.80 | 62.80 | 62.01 | 62.62 | 474,055 | -0.22(-0.35%) |
Oct 12, 2017 | 62.58 | 63.51 | 62.01 | 62.84 | 962,162 | -0.64(-1.01%) |
Oct 11, 2017 | 62.61 | 63.97 | 62.56 | 63.48 | 1,051,373 | +1.01(+1.62%) |
Oct 10, 2017 | 61.81 | 62.77 | 61.77 | 62.47 | 597,681 | +0.84(+1.37%) |
Oct 09, 2017 | 61.93 | 62.27 | 61.59 | 61.62 | 336,526 | -0.41(-0.66%) |
Oct 06, 2017 | 61.89 | 62.31 | 61.69 | 62.03 | 534,761 | +0.39(+0.63%) |
Oct 05, 2017 | 62.09 | 62.09 | 60.90 | 61.64 | 671,758 | -0.03(-0.04%) |
Oct 04, 2017 | 62.62 | 62.64 | 60.92 | 61.67 | 794,296 | -0.94(-1.50%) |
Oct 03, 2017 | 63.91 | 64.04 | 62.01 | 62.61 | 926,628 | -1.73(-2.69%) |
Oct 02, 2017 | 64.80 | 65.18 | 64.20 | 64.34 | 423,427 | -0.45(-0.70%) |
Sep 29, 2017 | 65.19 | 65.38 | 64.56 | 64.79 | 460,167 | -0.52(-0.80%) |
Sep 28, 2017 | 66.18 | 66.52 | 65.15 | 65.31 | 426,450 | -0.92(-1.39%) |
Sep 27, 2017 | 65.13 | 66.56 | 65.06 | 66.24 | 505,453 | +1.43(+2.20%) |
Sep 26, 2017 | 63.41 | 64.91 | 63.10 | 64.81 | 782,886 | +1.33(+2.10%) |
Sep 25, 2017 | 64.44 | 65.11 | 62.90 | 63.48 | 699,635 | -1.21(-1.88%) |
Sep 22, 2017 | 64.36 | 65.00 | 64.03 | 64.69 | 415,028 | +0.38(+0.59%) |
Sep 21, 2017 | 64.67 | 64.67 | 63.75 | 64.31 | 376,069 | -0.35(-0.55%) |
Sep 20, 2017 | 65.39 | 65.81 | 64.48 | 64.67 | 350,387 | -0.62(-0.95%) |
Sep 19, 2017 | 65.30 | 65.77 | 64.82 | 65.29 | 448,782 | +0.03(+0.04%) |
Sep 18, 2017 | 65.15 | 65.94 | 65.01 | 65.26 | 622,733 | +0.84(+1.31%) |
Sep 15, 2017 | 64.91 | 63.46 | 64.42 | 664,893 | +0.44(+0.69%) | |
Sep 14, 2017 | 65.45 | 65.46 | 63.35 | 63.97 | 557,874 | -1.36(-2.08%) |
Sep 13, 2017 | 66.37 | 67.23 | 65.22 | 65.33 | 857,074 | -1.09(-1.64%) |
Sep 12, 2017 | 65.88 | 66.81 | 65.61 | 66.42 | 591,829 | +0.57(+0.86%) |
Sep 11, 2017 | 64.83 | 66.21 | 64.78 | 65.85 | 615,433 | +1.53(+2.38%) |
Sep 08, 2017 | 63.61 | 64.68 | 63.31 | 64.32 | 521,333 | +0.55(+0.86%) |
Sep 07, 2017 | 64.35 | 65.24 | 63.44 | 63.77 | 694,506 | +0.18(+0.28%) |
Sep 06, 2017 | 64.45 | 64.45 | 63.42 | 63.59 | 621,478 | -0.92(-1.43%) |
Sep 05, 2017 | 65.53 | 65.92 | 63.78 | 64.52 | 796,608 | -1.47(-2.23%) |
Sep 01, 2017 | 66.31 | 66.34 | 65.42 | 65.99 | 693,795 | -0.33(-0.49%) |
Aug 31, 2017 | 66.58 | 66.99 | 66.17 | 66.31 | 845,982 | -0.27(-0.40%) |
Aug 30, 2017 | 67.25 | 67.45 | 66.05 | 66.58 | 1,188,879 | -0.93(-1.38%) |
Aug 29, 2017 | 68.01 | 68.50 | 67.46 | 67.51 | 559,195 | -0.76(-1.12%) |
Aug 28, 2017 | 68.59 | 68.76 | 67.55 | 68.27 | 427,761 | -0.34(-0.49%) |
Aug 25, 2017 | 69.65 | 68.20 | 68.61 | 793,036 | +0.10(+0.14%) | |
Aug 24, 2017 | 70.52 | 70.86 | 68.48 | 68.51 | 358,882 | -1.76(-2.50%) |
Aug 23, 2017 | 70.93 | 71.01 | 70.10 | 70.27 | 417,358 | -0.88(-1.23%) |
Aug 22, 2017 | 70.00 | 71.64 | 69.99 | 71.15 | 416,469 | +1.44(+2.06%) |
Aug 21, 2017 | 69.94 | 69.98 | 69.24 | 69.71 | 339,769 | +0.07(+0.10%) |
Aug 18, 2017 | 69.69 | 69.99 | 69.10 | 69.64 | 413,633 | -0.36(-0.52%) |
Aug 17, 2017 | 69.34 | 70.30 | 69.07 | 70.00 | 575,480 | +0.60(+0.87%) |
Aug 16, 2017 | 69.21 | 69.90 | 69.13 | 69.40 | 296,327 | +0.15(+0.22%) |
Aug 15, 2017 | 69.58 | 69.98 | 68.64 | 69.25 | 450,969 | -0.39(-0.56%) |
Aug 14, 2017 | 70.18 | 70.22 | 69.10 | 69.64 | 813,332 | -0.13(-0.19%) |
Aug 11, 2017 | 69.17 | 70.29 | 68.98 | 69.77 | 319,682 | +0.73(+1.05%) |
Aug 10, 2017 | 68.50 | 69.83 | 68.50 | 69.05 | 443,703 | +0.43(+0.62%) |
Aug 09, 2017 | 68.91 | 68.98 | 68.19 | 68.62 | 486,198 | -0.43(-0.62%) |
Aug 08, 2017 | 70.09 | 70.61 | 68.87 | 69.05 | 657,793 | -1.27(-1.80%) |
Aug 07, 2017 | 68.16 | 70.62 | 68.08 | 70.31 | 707,419 | +2.07(+3.04%) |
Aug 04, 2017 | 68.74 | 69.10 | 67.82 | 68.24 | 730,673 | -0.36(-0.53%) |
Aug 03, 2017 | 68.83 | 70.02 | 68.50 | 68.60 | 1,130,286 | -0.35(-0.51%) |
Aug 02, 2017 | 69.57 | 71.69 | 68.85 | 68.95 | 3,102,459 | +6.07(+9.64%) |
Aug 01, 2017 | 63.51 | 63.52 | 62.78 | 62.89 | 1,142,736 | -0.18(-0.28%) |
Jul 31, 2017 | 63.12 | 64.04 | 62.84 | 63.06 | 1,172,759 | -0.14(-0.22%) |
Jul 28, 2017 | 64.72 | 64.87 | 63.08 | 63.21 | 612,851 | -1.60(-2.47%) |
Jul 27, 2017 | 65.34 | 65.43 | 64.19 | 64.81 | 711,017 | -0.40(-0.61%) |
Jul 26, 2017 | 65.80 | 66.49 | 65.19 | 65.20 | 438,986 | -0.67(-1.02%) |
Jul 25, 2017 | 66.72 | 67.10 | 65.74 | 65.88 | 1,376,933 | -0.74(-1.11%) |
Jul 24, 2017 | 67.83 | 67.83 | 66.19 | 66.62 | 660,734 | -1.05(-1.55%) |
Jul 21, 2017 | 67.84 | 68.24 | 67.26 | 67.67 | 569,366 | +0.07(+0.10%) |
Jul 20, 2017 | 67.14 | 67.83 | 67.14 | 67.60 | 354,988 | +0.44(+0.66%) |
Jul 19, 2017 | 68.30 | 68.73 | 67.08 | 67.16 | 545,925 | -0.96(-1.41%) |
Jul 18, 2017 | 67.64 | 68.21 | 67.27 | 68.12 | 760,506 | +0.40(+0.59%) |
Jul 17, 2017 | 66.73 | 67.76 | 66.71 | 67.72 | 540,196 | +1.03(+1.55%) |
Jul 14, 2017 | 66.26 | 67.33 | 66.26 | 66.69 | 458,233 | +0.39(+0.59%) |
Jul 13, 2017 | 68.51 | 68.66 | 66.25 | 66.30 | 964,781 | -2.20(-3.21%) |
Jul 12, 2017 | 66.97 | 68.56 | 66.45 | 68.50 | 1,466,041 | +2.13(+3.21%) |
Jul 11, 2017 | 65.25 | 66.47 | 64.86 | 66.37 | 770,351 | +1.13(+1.73%) |
Jul 10, 2017 | 63.94 | 65.69 | 63.83 | 65.24 | 691,286 | +1.04(+1.63%) |
Jul 07, 2017 | 64.15 | 64.71 | 63.92 | 64.20 | 337,743 | +0.34(+0.53%) |
Jul 06, 2017 | 63.26 | 63.92 | 63.12 | 63.86 | 449,979 | +0.32(+0.50%) |
Jul 05, 2017 | 63.60 | 63.73 | 62.54 | 63.54 | 580,196 | -0.11(-0.18%) |
Jul 03, 2017 | 63.56 | 64.16 | 63.25 | 63.66 | 264,593 | +0.21(+0.33%) |
Jun 30, 2017 | 64.28 | 65.12 | 63.42 | 63.44 | 533,189 | -0.65(-1.02%) |
Jun 29, 2017 | 65.46 | 65.46 | 63.57 | 64.10 | 523,991 | -1.33(-2.03%) |
Jun 28, 2017 | 65.36 | 65.94 | 64.74 | 65.43 | 537,546 | +0.39(+0.60%) |
Jun 27, 2017 | 66.13 | 66.35 | 64.98 | 65.04 | 520,572 | -1.12(-1.70%) |
Jun 26, 2017 | 65.47 | 66.53 | 65.28 | 66.16 | 578,403 | +0.77(+1.18%) |
Jun 23, 2017 | 65.39 | 456,574 | -0.23(-0.35%) | |||
Jun 22, 2017 | 65.85 | 66.55 | 65.31 | 65.62 | 352,601 | -0.42(-0.64%) |
Jun 21, 2017 | 66.47 | 66.80 | 65.70 | 66.04 | 424,285 | -0.34(-0.52%) |
Jun 20, 2017 | 66.57 | 66.85 | 65.77 | 66.39 | 637,048 | -0.41(-0.61%) |
Jun 19, 2017 | 69.20 | 69.20 | 66.38 | 66.80 | 1,146,315 | -2.75(-3.95%) |
Jun 16, 2017 | 68.71 | 69.84 | 68.51 | 69.55 | 528,066 | +0.53(+0.77%) |
Jun 15, 2017 | 69.80 | 69.87 | 68.28 | 69.01 | 501,166 | -1.48(-2.09%) |
Jun 14, 2017 | 70.80 | 71.63 | 70.20 | 70.49 | 375,277 | -0.28(-0.40%) |
Jun 13, 2017 | 70.91 | 71.38 | 70.47 | 70.77 | 493,498 | -0.01(-0.01%) |
Jun 12, 2017 | 70.02 | 70.80 | 69.73 | 70.78 | 561,956 | +0.57(+0.82%) |
Jun 09, 2017 | 73.19 | 73.25 | 69.82 | 70.21 | 893,733 | -2.80(-3.84%) |
Jun 08, 2017 | 73.65 | 74.51 | 72.74 | 73.01 | 503,774 | -0.41(-0.55%) |
Jun 07, 2017 | 75.14 | 75.14 | 73.39 | 73.42 | 658,982 | -1.51(-2.02%) |
Jun 06, 2017 | 73.01 | 75.33 | 72.88 | 74.93 | 930,625 | +1.66(+2.27%) |
Jun 05, 2017 | 72.02 | 73.42 | 71.39 | 73.27 | 841,873 | +1.20(+1.67%) |
Jun 02, 2017 | 72.29 | 72.77 | 71.75 | 72.06 | 445,571 | -0.40(-0.55%) |
Jun 01, 2017 | 71.44 | 72.48 | 70.82 | 72.46 | 564,448 | +1.23(+1.73%) |
May 31, 2017 | 70.73 | 71.47 | 70.23 | 71.23 | 553,715 | +0.80(+1.13%) |
May 30, 2017 | 69.85 | 71.09 | 69.81 | 70.44 | 491,514 | +0.14(+0.20%) |
May 26, 2017 | 70.23 | 71.16 | 69.78 | 70.30 | 323,181 | +0.03(+0.04%) |
May 25, 2017 | 70.20 | 70.90 | 69.93 | 70.27 | 285,046 | +0.11(+0.15%) |
May 24, 2017 | 69.40 | 70.54 | 69.12 | 70.16 | 436,760 | +1.03(+1.50%) |
May 23, 2017 | 69.60 | 69.62 | 68.71 | 69.13 | 375,047 | -0.22(-0.32%) |
May 22, 2017 | 69.57 | 70.61 | 69.31 | 69.35 | 427,388 | +0.23(+0.33%) |
May 19, 2017 | 69.28 | 69.64 | 68.48 | 69.12 | 540,511 | -0.11(-0.15%) |
May 18, 2017 | 69.52 | 70.08 | 69.05 | 69.23 | 561,697 | -0.28(-0.41%) |
May 17, 2017 | 70.74 | 71.30 | 69.41 | 69.51 | 818,039 | -2.39(-3.32%) |
May 16, 2017 | 72.76 | 73.02 | 71.14 | 71.90 | 499,118 | -0.80(-1.09%) |
May 15, 2017 | 72.28 | 73.15 | 72.20 | 72.69 | 388,935 | +0.14(+0.20%) |
May 12, 2017 | 72.75 | 73.16 | 72.37 | 72.55 | 354,743 | -0.31(-0.42%) |
May 11, 2017 | 72.29 | 73.04 | 71.45 | 72.86 | 512,901 | +0.42(+0.57%) |
May 10, 2017 | 71.08 | 72.58 | 70.93 | 72.45 | 506,797 | +1.08(+1.51%) |
May 09, 2017 | 71.10 | 71.51 | 70.62 | 71.37 | 418,423 | +0.56(+0.79%) |
May 08, 2017 | 71.12 | 71.71 | 70.43 | 70.81 | 423,276 | -0.92(-1.28%) |
May 05, 2017 | 71.98 | 72.06 | 71.06 | 71.73 | 649,916 | -0.21(-0.29%) |
May 04, 2017 | 69.25 | 72.01 | 69.25 | 71.94 | 1,313,325 | +2.08(+2.97%) |
May 03, 2017 | 71.87 | 72.28 | 68.75 | 69.86 | 2,121,737 | -1.10(-1.55%) |
May 02, 2017 | 69.21 | 71.69 | 68.71 | 70.97 | 1,517,610 | +1.61(+2.31%) |