Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.85 | 67.96 | 66.70 | 66.78 | 376,025 | -0.93(-1.37%) |
Apr 27, 2018 | 67.33 | 68.17 | 67.14 | 67.71 | 184,104 | +0.32(+0.47%) |
Apr 26, 2018 | 67.59 | 67.81 | 67.21 | 67.39 | 151,307 | -0.09(-0.13%) |
Apr 25, 2018 | 67.09 | 67.52 | 66.54 | 67.48 | 231,194 | +0.23(+0.34%) |
Apr 24, 2018 | 67.90 | 67.90 | 66.70 | 67.25 | 167,303 | -0.31(-0.45%) |
Apr 23, 2018 | 67.56 | 67.85 | 67.23 | 67.56 | 161,830 | +0.37(+0.56%) |
Apr 20, 2018 | 67.67 | 67.93 | 66.90 | 67.18 | 425,581 | -0.69(-1.02%) |
Apr 19, 2018 | 67.82 | 68.13 | 67.17 | 67.87 | 261,924 | +0.02(+0.03%) |
Apr 18, 2018 | 68.06 | 68.16 | 67.53 | 67.85 | 253,451 | +0.00(+0.00%) |
Apr 17, 2018 | 67.54 | 68.19 | 67.20 | 67.85 | 311,969 | +0.53(+0.78%) |
Apr 16, 2018 | 66.80 | 67.67 | 66.73 | 67.33 | 271,644 | +0.79(+1.19%) |
Apr 13, 2018 | 66.68 | 66.84 | 65.96 | 66.53 | 291,137 | -0.03(-0.05%) |
Apr 12, 2018 | 66.35 | 66.66 | 65.30 | 66.57 | 343,362 | +0.62(+0.94%) |
Apr 11, 2018 | 64.97 | 66.25 | 64.97 | 65.95 | 227,896 | +0.83(+1.28%) |
Apr 10, 2018 | 65.02 | 65.64 | 64.68 | 65.11 | 370,569 | +0.65(+1.00%) |
Apr 09, 2018 | 65.38 | 65.48 | 64.46 | 64.46 | 337,096 | -0.42(-0.64%) |
Apr 06, 2018 | 65.54 | 66.12 | 64.56 | 64.88 | 427,985 | -0.09(-0.14%) |
Apr 05, 2018 | 65.54 | 65.54 | 64.79 | 64.97 | 319,399 | -0.46(-0.70%) |
Apr 04, 2018 | 64.61 | 65.63 | 64.61 | 65.43 | 454,421 | +0.35(+0.54%) |
Apr 03, 2018 | 64.91 | 65.53 | 64.68 | 65.08 | 560,990 | +0.36(+0.55%) |
Apr 02, 2018 | 65.87 | 66.52 | 64.20 | 64.73 | 396,539 | -1.26(-1.91%) |
Mar 29, 2018 | 65.99 | 65.99 | 65.99 | 0 | +0.20(+0.30%) | |
Mar 28, 2018 | 64.05 | 66.37 | 64.00 | 65.79 | 556,960 | +2.25(+3.54%) |
Mar 27, 2018 | 62.82 | 64.51 | 62.08 | 63.54 | 545,959 | +0.71(+1.13%) |
Mar 26, 2018 | 62.68 | 63.00 | 62.28 | 62.83 | 250,741 | +0.97(+1.57%) |
Mar 23, 2018 | 62.82 | 62.84 | 61.71 | 61.87 | 340,703 | -0.81(-1.29%) |
Mar 22, 2018 | 63.68 | 64.13 | 62.64 | 62.67 | 301,436 | -1.31(-2.04%) |
Mar 21, 2018 | 64.22 | 64.46 | 63.33 | 63.98 | 310,157 | -0.15(-0.24%) |
Mar 20, 2018 | 64.15 | 64.46 | 63.69 | 64.13 | 211,380 | +0.06(+0.09%) |
Mar 19, 2018 | 64.16 | 64.16 | 63.11 | 64.07 | 215,536 | -0.19(-0.30%) |
Mar 16, 2018 | 64.03 | 64.60 | 63.61 | 64.27 | 574,741 | +0.19(+0.29%) |
Mar 15, 2018 | 64.54 | 64.54 | 63.33 | 64.08 | 235,426 | -0.29(-0.44%) |
Mar 14, 2018 | 65.46 | 65.46 | 64.01 | 64.37 | 504,452 | -0.72(-1.10%) |
Mar 13, 2018 | 65.99 | 66.47 | 65.08 | 65.08 | 577,284 | -0.59(-0.90%) |
Mar 12, 2018 | 65.51 | 65.74 | 64.56 | 65.67 | 455,551 | +0.23(+0.35%) |
Mar 09, 2018 | 64.03 | 65.56 | 63.43 | 65.45 | 592,518 | +1.48(+2.32%) |
Mar 08, 2018 | 62.94 | 64.06 | 62.61 | 63.96 | 493,475 | +1.07(+1.70%) |
Mar 07, 2018 | 63.11 | 62.89 | 630,674 | +2.48(+4.10%) | ||
Mar 06, 2018 | 58.87 | 60.42 | 58.87 | 60.42 | 367,306 | +1.63(+2.77%) |
Mar 05, 2018 | 58.41 | 59.27 | 58.41 | 58.79 | 247,113 | +0.25(+0.43%) |
Mar 02, 2018 | 57.39 | 58.70 | 56.97 | 58.54 | 311,616 | +0.56(+0.96%) |
Mar 01, 2018 | 57.71 | 58.50 | 57.48 | 57.98 | 230,790 | -0.11(-0.19%) |
Feb 28, 2018 | 58.42 | 59.19 | 57.98 | 58.09 | 727,960 | -0.15(-0.26%) |
Feb 27, 2018 | 60.13 | 60.38 | 58.19 | 58.24 | 294,761 | -1.81(-3.02%) |
Feb 26, 2018 | 61.17 | 61.49 | 59.78 | 60.05 | 272,071 | -0.39(-0.64%) |
Feb 23, 2018 | 60.37 | 61.50 | 58.26 | 60.44 | 703,352 | +2.55(+4.41%) |
Feb 22, 2018 | 58.23 | 57.53 | 57.89 | 253,490 | +0.11(+0.19%) | |
Feb 21, 2018 | 58.16 | 59.42 | 57.70 | 57.78 | 352,647 | -0.89(-1.52%) |
Feb 20, 2018 | 58.59 | 58.94 | 58.22 | 58.67 | 352,112 | -0.07(-0.11%) |
Feb 16, 2018 | 58.74 | 58.74 | 58.74 | 0 | +0.88(+1.53%) | |
Feb 15, 2018 | 58.13 | 58.63 | 57.29 | 57.86 | 338,930 | +0.25(+0.44%) |
Feb 14, 2018 | 57.15 | 57.65 | 56.69 | 57.60 | 345,056 | +0.00(+0.00%) |
Feb 13, 2018 | 56.90 | 57.97 | 55.95 | 57.60 | 343,593 | +0.26(+0.46%) |
Feb 12, 2018 | 58.08 | 58.33 | 55.89 | 57.34 | 521,865 | -0.61(-1.06%) |
Feb 09, 2018 | 56.99 | 58.34 | 56.56 | 57.96 | 385,486 | +1.37(+2.43%) |
Feb 08, 2018 | 58.67 | 58.67 | 56.56 | 56.58 | 329,566 | -1.89(-3.23%) |
Feb 07, 2018 | 58.60 | 60.00 | 58.45 | 58.47 | 476,327 | -0.22(-0.37%) |
Feb 06, 2018 | 57.70 | 59.13 | 57.09 | 58.69 | 1,080,879 | -0.75(-1.26%) |
Feb 05, 2018 | 61.31 | 61.58 | 58.40 | 59.44 | 371,305 | -2.27(-3.67%) |
Feb 02, 2018 | 63.58 | 63.62 | 61.66 | 61.71 | 453,034 | -2.06(-3.24%) |
Feb 01, 2018 | 64.44 | 64.78 | 63.48 | 63.77 | 248,956 | -0.72(-1.11%) |
Jan 31, 2018 | 64.56 | 64.81 | 64.25 | 64.49 | 351,937 | +0.15(+0.24%) |
Jan 30, 2018 | 64.33 | 64.33 | 63.89 | 64.33 | 271,474 | -0.54(-0.83%) |
Jan 29, 2018 | 64.86 | 65.45 | 64.45 | 64.87 | 307,242 | -0.08(-0.13%) |
Jan 26, 2018 | 64.93 | 65.04 | 64.47 | 64.96 | 202,494 | +0.35(+0.55%) |
Jan 25, 2018 | 65.33 | 65.35 | 64.49 | 64.60 | 244,031 | -0.34(-0.52%) |
Jan 24, 2018 | 65.17 | 65.70 | 64.86 | 64.94 | 439,801 | -0.03(-0.04%) |
Jan 23, 2018 | 64.90 | 65.43 | 64.51 | 64.97 | 787,276 | +0.03(+0.04%) |
Jan 22, 2018 | 64.95 | 65.13 | 64.58 | 64.94 | 242,710 | -0.01(-0.01%) |
Jan 19, 2018 | 63.47 | 64.95 | 63.38 | 64.95 | 329,760 | +1.31(+2.07%) |
Jan 18, 2018 | 64.16 | 64.45 | 63.43 | 63.64 | 410,006 | -0.57(-0.89%) |
Jan 17, 2018 | 63.01 | 64.26 | 62.91 | 64.21 | 340,193 | +1.37(+2.19%) |
Jan 16, 2018 | 62.82 | 63.94 | 62.82 | 62.83 | 367,308 | +0.22(+0.35%) |
Jan 12, 2018 | 62.62 | 62.62 | 62.62 | 0 | +0.45(+0.72%) | |
Jan 11, 2018 | 61.02 | 62.18 | 60.96 | 62.17 | 316,914 | +1.30(+2.13%) |
Jan 10, 2018 | 61.09 | 60.87 | 291,004 | +0.69(+1.15%) | ||
Jan 09, 2018 | 61.46 | 61.64 | 60.05 | 60.18 | 390,422 | -1.36(-2.22%) |
Jan 08, 2018 | 60.36 | 61.63 | 60.36 | 61.55 | 486,237 | +2.33(+3.94%) |
Jan 05, 2018 | 58.63 | 59.28 | 58.61 | 59.21 | 400,768 | +0.69(+1.18%) |
Jan 04, 2018 | 58.60 | 58.69 | 57.97 | 58.52 | 299,855 | +0.08(+0.14%) |
Jan 03, 2018 | 58.41 | 58.80 | 58.13 | 58.44 | 318,802 | -0.03(-0.06%) |
Jan 02, 2018 | 58.34 | 58.59 | 57.92 | 58.47 | 243,892 | +0.33(+0.56%) |
Dec 29, 2017 | 58.14 | 58.14 | 58.14 | 0 | -0.67(-1.13%) | |
Dec 28, 2017 | 58.48 | 58.87 | 57.91 | 58.81 | 155,082 | +0.56(+0.95%) |
Dec 27, 2017 | 58.26 | 58.39 | 57.91 | 58.25 | 183,766 | +0.07(+0.11%) |
Dec 26, 2017 | 58.65 | 58.76 | 58.14 | 58.19 | 103,971 | -0.32(-0.54%) |
Dec 22, 2017 | 58.69 | 58.76 | 58.22 | 58.50 | 137,494 | +0.05(+0.09%) |
Dec 21, 2017 | 58.14 | 58.80 | 58.01 | 58.45 | 176,351 | +0.65(+1.12%) |
Dec 20, 2017 | 58.90 | 59.23 | 57.79 | 57.80 | 258,634 | -1.06(-1.80%) |
Dec 19, 2017 | 59.04 | 59.13 | 58.21 | 58.86 | 410,480 | +0.68(+1.17%) |
Dec 18, 2017 | 57.75 | 58.67 | 57.69 | 58.18 | 332,379 | +0.62(+1.09%) |
Dec 15, 2017 | 56.76 | 57.74 | 56.59 | 57.55 | 437,414 | +0.82(+1.45%) |
Dec 14, 2017 | 56.76 | 57.20 | 56.51 | 56.73 | 218,244 | +0.08(+0.15%) |
Dec 13, 2017 | 56.63 | 57.08 | 56.15 | 56.64 | 361,313 | +0.07(+0.13%) |
Dec 12, 2017 | 57.13 | 57.16 | 56.47 | 56.57 | 269,018 | -0.46(-0.80%) |
Dec 11, 2017 | 56.79 | 57.10 | 56.58 | 57.03 | 191,676 | +0.19(+0.34%) |
Dec 08, 2017 | 57.04 | 57.21 | 56.69 | 56.84 | 151,602 | +0.00(+0.00%) |
Dec 07, 2017 | 57.06 | 57.45 | 56.69 | 197,278 | +0.00(+0.00%) | |
Dec 06, 2017 | 57.91 | 58.14 | 57.04 | 57.07 | 210,031 | -0.83(-1.44%) |
Dec 05, 2017 | 58.26 | 58.26 | 57.67 | 57.90 | 236,748 | -0.17(-0.30%) |
Dec 04, 2017 | 58.19 | 58.93 | 58.03 | 58.08 | 252,844 | +0.25(+0.43%) |
Dec 01, 2017 | 57.88 | 58.09 | 57.35 | 57.83 | 211,912 | -0.03(-0.06%) |
Nov 30, 2017 | 58.07 | 58.29 | 57.24 | 57.86 | 334,485 | +0.02(+0.03%) |
Nov 29, 2017 | 57.22 | 58.15 | 57.04 | 57.84 | 211,836 | +0.61(+1.06%) |
Nov 28, 2017 | 57.17 | 57.43 | 56.76 | 57.24 | 213,856 | +0.10(+0.17%) |
Nov 27, 2017 | 57.72 | 57.77 | 57.12 | 57.14 | 175,328 | -0.58(-1.01%) |
Nov 24, 2017 | 57.37 | 57.94 | 56.96 | 57.72 | 94,015 | +0.43(+0.76%) |
Nov 22, 2017 | 57.79 | 57.95 | 57.13 | 57.29 | 164,705 | -0.52(-0.89%) |
Nov 21, 2017 | 56.85 | 57.87 | 56.83 | 57.80 | 280,041 | +1.11(+1.95%) |
Nov 20, 2017 | 56.20 | 56.76 | 55.69 | 56.69 | 222,430 | +0.62(+1.10%) |
Nov 17, 2017 | 55.75 | 56.10 | 55.40 | 56.08 | 172,768 | +0.02(+0.04%) |
Nov 16, 2017 | 54.47 | 56.07 | 54.46 | 56.05 | 322,357 | +1.56(+2.86%) |
Nov 15, 2017 | 54.55 | 54.76 | 54.18 | 54.50 | 248,547 | -0.12(-0.23%) |
Nov 14, 2017 | 54.70 | 55.38 | 54.15 | 54.62 | 233,674 | -0.32(-0.59%) |
Nov 13, 2017 | 54.78 | 55.12 | 54.35 | 54.95 | 224,738 | +0.05(+0.09%) |
Nov 10, 2017 | 54.77 | 55.27 | 54.77 | 54.90 | 219,053 | -0.17(-0.30%) |
Nov 09, 2017 | 54.95 | 55.35 | 54.60 | 55.06 | 311,131 | -0.18(-0.33%) |
Nov 08, 2017 | 54.05 | 55.33 | 53.62 | 55.25 | 443,946 | +1.21(+2.23%) |
Nov 07, 2017 | 54.57 | 55.59 | 53.85 | 54.04 | 233,143 | -0.96(-1.74%) |
Nov 06, 2017 | 54.71 | 55.13 | 54.55 | 55.00 | 272,104 | +0.24(+0.44%) |
Nov 03, 2017 | 54.80 | 55.28 | 54.56 | 54.75 | 163,831 | -0.05(-0.09%) |
Nov 02, 2017 | 54.96 | 55.26 | 54.41 | 54.80 | 243,822 | -0.31(-0.56%) |
Nov 01, 2017 | 55.34 | 55.68 | 54.90 | 55.11 | 211,765 | +0.04(+0.08%) |
Oct 31, 2017 | 54.80 | 55.19 | 54.27 | 55.07 | 287,829 | +0.52(+0.95%) |
Oct 30, 2017 | 54.83 | 54.89 | 54.25 | 54.55 | 240,160 | -0.33(-0.61%) |
Oct 27, 2017 | 54.85 | 55.58 | 54.40 | 54.89 | 292,042 | +0.29(+0.53%) |
Oct 26, 2017 | 54.39 | 54.67 | 54.00 | 54.60 | 195,323 | +0.55(+1.02%) |
Oct 25, 2017 | 54.10 | 54.72 | 53.96 | 54.05 | 219,792 | -0.16(-0.29%) |
Oct 24, 2017 | 53.52 | 54.29 | 53.21 | 54.20 | 168,741 | +0.69(+1.29%) |
Oct 23, 2017 | 54.29 | 54.29 | 53.47 | 53.51 | 150,386 | -0.42(-0.77%) |
Oct 20, 2017 | 54.66 | 54.66 | 53.73 | 53.93 | 221,606 | -0.43(-0.80%) |
Oct 19, 2017 | 54.19 | 54.44 | 54.01 | 54.36 | 208,869 | +0.21(+0.38%) |
Oct 18, 2017 | 53.88 | 54.48 | 53.87 | 54.16 | 225,601 | +0.28(+0.53%) |
Oct 17, 2017 | 53.85 | 54.38 | 53.49 | 53.87 | 164,459 | +0.01(+0.02%) |
Oct 16, 2017 | 54.32 | 54.48 | 53.81 | 53.86 | 145,575 | -0.28(-0.52%) |
Oct 13, 2017 | 54.30 | 54.34 | 53.58 | 54.15 | 234,260 | +0.13(+0.25%) |
Oct 12, 2017 | 53.59 | 54.20 | 53.28 | 54.01 | 307,842 | +0.51(+0.95%) |
Oct 11, 2017 | 53.37 | 53.71 | 53.21 | 53.51 | 163,202 | +0.14(+0.27%) |
Oct 10, 2017 | 53.53 | 52.93 | 53.36 | 193,471 | +0.54(+1.02%) | |
Oct 09, 2017 | 52.36 | 52.91 | 52.31 | 52.82 | 189,347 | +0.57(+1.10%) |
Oct 06, 2017 | 52.24 | 52.32 | 51.76 | 52.25 | 243,700 | -0.14(-0.27%) |
Oct 05, 2017 | 52.21 | 52.46 | 51.68 | 52.39 | 198,607 | +0.42(+0.82%) |
Oct 04, 2017 | 52.08 | 52.08 | 51.59 | 51.96 | 221,060 | +0.05(+0.10%) |
Oct 03, 2017 | 52.46 | 52.46 | 51.65 | 51.91 | 184,459 | -0.45(-0.86%) |
Oct 02, 2017 | 52.09 | 52.46 | 51.91 | 52.36 | 157,300 | +0.32(+0.62%) |
Sep 29, 2017 | 52.00 | 52.33 | 51.84 | 52.04 | 199,696 | +0.10(+0.19%) |
Sep 28, 2017 | 51.22 | 51.96 | 50.87 | 51.94 | 220,619 | +0.73(+1.43%) |
Sep 27, 2017 | 50.87 | 51.44 | 50.33 | 51.21 | 282,680 | +0.38(+0.74%) |
Sep 26, 2017 | 50.71 | 51.01 | 50.33 | 50.83 | 159,102 | +0.29(+0.57%) |
Sep 25, 2017 | 50.58 | 51.02 | 50.25 | 50.54 | 154,396 | +0.25(+0.51%) |
Sep 22, 2017 | 49.92 | 50.67 | 49.92 | 50.29 | 211,832 | +0.51(+1.02%) |
Sep 21, 2017 | 50.43 | 50.85 | 49.76 | 49.78 | 255,241 | -0.68(-1.35%) |
Sep 20, 2017 | 50.28 | 50.61 | 50.04 | 50.46 | 175,123 | +0.24(+0.47%) |
Sep 19, 2017 | 50.28 | 50.34 | 50.08 | 50.22 | 213,718 | -0.05(-0.10%) |
Sep 18, 2017 | 50.42 | 50.43 | 49.74 | 50.27 | 212,091 | -0.07(-0.13%) |
Sep 15, 2017 | 50.03 | 50.49 | 49.41 | 50.34 | 454,126 | +0.43(+0.86%) |
Sep 14, 2017 | 50.12 | 50.12 | 49.31 | 49.91 | 160,763 | -0.30(-0.59%) |
Sep 13, 2017 | 49.31 | 50.22 | 49.06 | 50.20 | 278,454 | +0.81(+1.65%) |
Sep 12, 2017 | 49.30 | 49.56 | 49.08 | 49.39 | 142,057 | +0.21(+0.43%) |
Sep 11, 2017 | 49.08 | 49.51 | 48.90 | 49.18 | 209,695 | +0.39(+0.79%) |
Sep 08, 2017 | 48.20 | 48.88 | 48.02 | 48.79 | 174,303 | +0.52(+1.07%) |
Sep 07, 2017 | 48.44 | 48.44 | 47.75 | 48.27 | 177,272 | +0.01(+0.02%) |
Sep 06, 2017 | 47.82 | 48.58 | 47.82 | 48.26 | 183,417 | +0.53(+1.12%) |
Sep 05, 2017 | 48.80 | 48.95 | 47.69 | 47.73 | 191,127 | -1.22(-2.50%) |
Sep 01, 2017 | 49.00 | 49.28 | 48.78 | 48.95 | 157,580 | +0.11(+0.22%) |
Aug 31, 2017 | 48.78 | 49.16 | 48.70 | 48.85 | 293,618 | +0.07(+0.13%) |
Aug 30, 2017 | 48.19 | 48.81 | 48.02 | 48.78 | 117,579 | +0.47(+0.97%) |
Aug 29, 2017 | 48.04 | 48.40 | 47.93 | 48.31 | 147,643 | +0.12(+0.26%) |
Aug 28, 2017 | 48.67 | 48.79 | 48.08 | 48.19 | 92,564 | -0.25(-0.53%) |
Aug 25, 2017 | 48.79 | 48.81 | 48.36 | 48.44 | 125,766 | -0.21(-0.42%) |
Aug 24, 2017 | 48.87 | 49.48 | 48.61 | 48.65 | 265,175 | -0.03(-0.07%) |
Aug 23, 2017 | 49.06 | 49.25 | 48.62 | 48.68 | 140,121 | -0.54(-1.10%) |
Aug 22, 2017 | 48.68 | 49.38 | 48.60 | 49.23 | 204,154 | +0.65(+1.34%) |
Aug 21, 2017 | 48.03 | 48.84 | 47.85 | 48.58 | 245,371 | +0.57(+1.18%) |
Aug 18, 2017 | 48.11 | 48.73 | 47.94 | 48.01 | 165,834 | -0.40(-0.83%) |
Aug 17, 2017 | 49.00 | 49.44 | 48.40 | 48.41 | 163,328 | -0.70(-1.42%) |
Aug 16, 2017 | 48.79 | 49.46 | 48.79 | 49.11 | 140,866 | +0.44(+0.91%) |
Aug 15, 2017 | 48.69 | 48.74 | 48.26 | 48.67 | 142,590 | -0.12(-0.25%) |
Aug 14, 2017 | 48.18 | 48.91 | 47.90 | 48.79 | 228,927 | +0.93(+1.94%) |
Aug 11, 2017 | 48.07 | 48.35 | 47.61 | 47.86 | 312,888 | -0.15(-0.31%) |
Aug 10, 2017 | 47.94 | 48.36 | 47.50 | 48.01 | 300,274 | -0.14(-0.29%) |
Aug 09, 2017 | 49.61 | 49.91 | 47.68 | 48.15 | 325,174 | -1.69(-3.40%) |
Aug 08, 2017 | 50.82 | 50.96 | 49.60 | 49.84 | 217,838 | -1.01(-1.99%) |
Aug 07, 2017 | 51.13 | 51.23 | 50.66 | 50.85 | 135,282 | -0.22(-0.43%) |
Aug 04, 2017 | 50.36 | 51.28 | 50.36 | 51.08 | 251,411 | +0.62(+1.22%) |
Aug 03, 2017 | 51.03 | 51.10 | 50.18 | 50.46 | 173,493 | -0.39(-0.76%) |
Aug 02, 2017 | 51.60 | 51.60 | 50.35 | 50.85 | 231,592 | -0.80(-1.54%) |
Aug 01, 2017 | 51.65 | 51.74 | 51.27 | 51.64 | 160,840 | +0.19(+0.37%) |
Jul 31, 2017 | 51.67 | 51.67 | 51.08 | 51.45 | 199,752 | -0.09(-0.18%) |
Jul 28, 2017 | 50.93 | 51.55 | 50.93 | 51.54 | 138,493 | +0.50(+0.98%) |
Jul 27, 2017 | 50.49 | 51.30 | 50.49 | 51.04 | 182,222 | +0.61(+1.21%) |
Jul 26, 2017 | 50.66 | 50.89 | 50.38 | 50.43 | 133,671 | -0.20(-0.39%) |
Jul 25, 2017 | 50.51 | 50.82 | 50.26 | 50.63 | 279,765 | +0.22(+0.44%) |
Jul 24, 2017 | 50.74 | 50.95 | 50.19 | 50.41 | 226,044 | -0.23(-0.45%) |
Jul 21, 2017 | 51.12 | 51.24 | 50.42 | 50.64 | 259,480 | -0.25(-0.48%) |
Jul 20, 2017 | 52.12 | 52.12 | 50.76 | 50.89 | 196,252 | -1.36(-2.61%) |
Jul 19, 2017 | 52.14 | 52.25 | 51.58 | 52.25 | 269,112 | +0.25(+0.47%) |
Jul 18, 2017 | 52.52 | 52.92 | 51.82 | 52.00 | 267,866 | -0.61(-1.16%) |
Jul 17, 2017 | 51.59 | 52.79 | 51.45 | 52.61 | 231,655 | +0.74(+1.43%) |
Jul 14, 2017 | 51.20 | 52.05 | 51.16 | 51.87 | 321,071 | -0.42(-0.80%) |
Jul 13, 2017 | 52.43 | 52.77 | 52.09 | 52.29 | 88,904 | -0.15(-0.28%) |
Jul 12, 2017 | 52.86 | 53.29 | 52.28 | 52.44 | 156,684 | -0.17(-0.33%) |
Jul 11, 2017 | 51.97 | 52.62 | 51.95 | 52.61 | 177,965 | +0.67(+1.28%) |
Jul 10, 2017 | 52.54 | 53.04 | 51.95 | 51.95 | 190,081 | -0.59(-1.13%) |
Jul 07, 2017 | 52.51 | 52.74 | 52.13 | 52.54 | 210,073 | +0.07(+0.14%) |
Jul 06, 2017 | 53.08 | 53.26 | 52.18 | 52.46 | 151,272 | -0.73(-1.38%) |
Jul 05, 2017 | 53.43 | 53.67 | 52.60 | 53.20 | 273,872 | -0.24(-0.45%) |
Jul 03, 2017 | 52.93 | 53.53 | 52.82 | 53.43 | 138,156 | +0.81(+1.55%) |
Jun 30, 2017 | 53.52 | 53.53 | 52.50 | 52.62 | 334,078 | -0.77(-1.45%) |
Jun 29, 2017 | 53.74 | 53.74 | 52.86 | 53.39 | 244,733 | -0.30(-0.55%) |
Jun 28, 2017 | 54.28 | 54.61 | 53.61 | 53.69 | 230,434 | -0.30(-0.56%) |
Jun 27, 2017 | 53.64 | 54.26 | 53.48 | 53.99 | 370,490 | +0.27(+0.51%) |
Jun 26, 2017 | 53.66 | 53.92 | 53.21 | 53.72 | 280,899 | +0.23(+0.43%) |
Jun 23, 2017 | 53.74 | 54.02 | 53.48 | 53.49 | 269,494 | -0.24(-0.44%) |
Jun 22, 2017 | 54.03 | 54.33 | 53.57 | 53.73 | 192,198 | -0.35(-0.65%) |
Jun 21, 2017 | 54.68 | 54.80 | 53.80 | 54.08 | 253,437 | -0.62(-1.14%) |
Jun 20, 2017 | 55.31 | 55.45 | 54.45 | 54.71 | 269,143 | -0.62(-1.11%) |
Jun 19, 2017 | 54.77 | 55.47 | 54.40 | 55.33 | 376,543 | +0.78(+1.43%) |
Jun 16, 2017 | 53.17 | 54.57 | 53.12 | 54.54 | 614,475 | +1.13(+2.11%) |
Jun 15, 2017 | 52.93 | 53.76 | 52.93 | 53.42 | 311,705 | +0.10(+0.18%) |
Jun 14, 2017 | 53.69 | 53.91 | 53.21 | 53.32 | 336,443 | -0.05(-0.09%) |
Jun 13, 2017 | 53.08 | 53.55 | 52.86 | 53.37 | 263,799 | +0.33(+0.63%) |
Jun 12, 2017 | 53.02 | 53.77 | 52.67 | 53.04 | 473,408 | +0.14(+0.26%) |
Jun 09, 2017 | 52.46 | 53.17 | 52.20 | 52.90 | 516,978 | +0.52(+0.99%) |
Jun 08, 2017 | 51.91 | 52.56 | 51.52 | 52.38 | 251,854 | +0.48(+0.92%) |
Jun 07, 2017 | 51.87 | 52.11 | 51.51 | 51.90 | 295,698 | +0.04(+0.08%) |
Jun 06, 2017 | 51.95 | 52.20 | 51.43 | 51.86 | 245,631 | -0.28(-0.53%) |
Jun 05, 2017 | 53.04 | 53.04 | 52.08 | 52.13 | 170,274 | -0.76(-1.44%) |
Jun 02, 2017 | 52.78 | 53.56 | 52.78 | 52.90 | 363,038 | +0.32(+0.62%) |
Jun 01, 2017 | 52.40 | 52.64 | 52.06 | 52.57 | 337,355 | +0.27(+0.51%) |
May 31, 2017 | 52.00 | 52.47 | 51.53 | 52.30 | 527,540 | +0.41(+0.80%) |
May 30, 2017 | 52.07 | 52.38 | 51.68 | 51.89 | 249,316 | -0.30(-0.58%) |
May 26, 2017 | 51.97 | 52.38 | 51.77 | 52.19 | 203,848 | +0.15(+0.30%) |
May 25, 2017 | 52.36 | 52.59 | 51.65 | 52.04 | 216,961 | -0.32(-0.62%) |
May 24, 2017 | 52.22 | 52.64 | 51.95 | 52.36 | 283,523 | +0.28(+0.55%) |
May 23, 2017 | 52.43 | 52.63 | 51.98 | 52.08 | 225,993 | -0.14(-0.26%) |
May 22, 2017 | 51.70 | 52.35 | 51.54 | 52.22 | 300,010 | +0.63(+1.21%) |
May 19, 2017 | 50.71 | 51.89 | 50.63 | 51.59 | 359,392 | +0.89(+1.76%) |
May 18, 2017 | 49.92 | 50.92 | 49.74 | 50.70 | 337,812 | +0.74(+1.48%) |
May 17, 2017 | 49.86 | 50.32 | 49.43 | 49.96 | 269,352 | -0.31(-0.61%) |
May 16, 2017 | 50.64 | 50.64 | 49.99 | 50.27 | 213,858 | -0.21(-0.42%) |
May 15, 2017 | 50.30 | 51.34 | 50.15 | 50.48 | 542,997 | +0.42(+0.84%) |
May 12, 2017 | 50.26 | 50.38 | 49.82 | 50.06 | 204,983 | -0.32(-0.63%) |
May 11, 2017 | 50.71 | 50.71 | 49.70 | 50.37 | 254,956 | -0.48(-0.94%) |
May 10, 2017 | 50.08 | 51.09 | 50.08 | 50.85 | 311,947 | +0.51(+1.02%) |
May 09, 2017 | 50.80 | 51.50 | 50.08 | 50.34 | 320,951 | -0.46(-0.91%) |
May 08, 2017 | 51.75 | 51.96 | 50.56 | 50.80 | 486,232 | -1.21(-2.33%) |
May 05, 2017 | 51.90 | 52.46 | 51.65 | 52.01 | 248,178 | +0.29(+0.57%) |
May 04, 2017 | 51.39 | 51.96 | 50.83 | 51.72 | 270,327 | +0.41(+0.79%) |
May 03, 2017 | 51.70 | 51.74 | 50.40 | 51.31 | 400,168 | -0.45(-0.88%) |
May 02, 2017 | 52.58 | 52.58 | 50.93 | 51.77 | 441,411 | -0.03(-0.06%) |