Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.46 | 52.74 | 51.79 | 52.47 | 569,378 | +0.17(+0.32%) |
May 30, 2018 | 52.25 | 52.81 | 52.14 | 52.30 | 325,843 | +0.13(+0.25%) |
May 29, 2018 | 52.76 | 53.10 | 51.76 | 52.17 | 593,251 | -1.05(-1.98%) |
May 25, 2018 | 53.23 | 53.23 | 53.23 | 0 | -0.45(-0.84%) | |
May 24, 2018 | 54.07 | 54.17 | 53.50 | 53.68 | 402,212 | -0.38(-0.71%) |
May 23, 2018 | 55.31 | 55.31 | 53.69 | 54.06 | 501,501 | -1.36(-2.45%) |
May 22, 2018 | 55.60 | 55.92 | 55.20 | 55.42 | 570,267 | +0.15(+0.27%) |
May 21, 2018 | 55.78 | 55.78 | 55.16 | 55.28 | 400,536 | +0.08(+0.14%) |
May 18, 2018 | 56.37 | 56.37 | 54.85 | 55.20 | 437,670 | -1.17(-2.08%) |
May 17, 2018 | 55.68 | 56.55 | 55.66 | 56.37 | 335,744 | +0.63(+1.13%) |
May 16, 2018 | 55.34 | 56.15 | 55.01 | 55.74 | 498,652 | +0.44(+0.80%) |
May 15, 2018 | 54.96 | 55.31 | 54.39 | 55.29 | 446,996 | +0.35(+0.65%) |
May 14, 2018 | 55.05 | 55.74 | 54.87 | 54.94 | 437,703 | -0.09(-0.16%) |
May 11, 2018 | 54.99 | 55.73 | 54.65 | 55.03 | 666,057 | -0.29(-0.52%) |
May 10, 2018 | 54.80 | 55.52 | 54.26 | 55.31 | 839,388 | +0.48(+0.88%) |
May 09, 2018 | 55.16 | 55.48 | 54.11 | 54.83 | 1,249,945 | -0.97(-1.73%) |
May 08, 2018 | 55.10 | 56.19 | 54.91 | 55.80 | 880,655 | +0.46(+0.84%) |
May 07, 2018 | 54.18 | 55.62 | 53.91 | 55.33 | 2,410,273 | +1.14(+2.11%) |
May 04, 2018 | 54.47 | 54.79 | 53.34 | 54.19 | 2,740,057 | -0.84(-1.52%) |
May 03, 2018 | 57.86 | 57.86 | 53.91 | 55.03 | 3,698,838 | -6.05(-9.91%) |
May 02, 2018 | 60.05 | 61.18 | 59.64 | 61.08 | 1,246,497 | +1.17(+1.96%) |
May 01, 2018 | 60.62 | 60.62 | 58.74 | 59.91 | 791,765 | -0.49(-0.82%) |
Apr 30, 2018 | 61.55 | 62.04 | 60.17 | 60.40 | 846,105 | -0.76(-1.24%) |
Apr 27, 2018 | 61.81 | 61.95 | 60.86 | 61.16 | 864,723 | -0.47(-0.77%) |
Apr 26, 2018 | 62.71 | 63.00 | 61.45 | 61.63 | 572,655 | -1.16(-1.85%) |
Apr 25, 2018 | 61.93 | 62.98 | 61.65 | 62.79 | 353,339 | +0.59(+0.95%) |
Apr 24, 2018 | 62.39 | 63.13 | 61.67 | 62.20 | 630,179 | +0.32(+0.51%) |
Apr 23, 2018 | 61.59 | 62.28 | 61.12 | 61.89 | 352,692 | +0.30(+0.48%) |
Apr 20, 2018 | 62.09 | 62.55 | 61.03 | 61.59 | 534,661 | -0.39(-0.64%) |
Apr 19, 2018 | 62.52 | 62.98 | 61.37 | 61.99 | 548,489 | -0.20(-0.32%) |
Apr 18, 2018 | 63.58 | 64.07 | 62.08 | 62.18 | 880,752 | -1.92(-3.00%) |
Apr 17, 2018 | 65.18 | 65.19 | 63.89 | 64.11 | 442,918 | -0.68(-1.04%) |
Apr 16, 2018 | 65.16 | 65.85 | 64.45 | 64.78 | 603,969 | +0.74(+1.15%) |
Apr 13, 2018 | 65.17 | 65.34 | 63.54 | 64.04 | 651,038 | -0.91(-1.40%) |
Apr 12, 2018 | 64.84 | 65.43 | 64.44 | 64.96 | 523,759 | +0.51(+0.79%) |
Apr 11, 2018 | 63.33 | 64.82 | 62.27 | 64.45 | 468,378 | +0.79(+1.25%) |
Apr 10, 2018 | 63.36 | 63.94 | 63.08 | 63.65 | 601,712 | +1.30(+2.08%) |
Apr 09, 2018 | 63.10 | 63.10 | 62.33 | 62.36 | 673,905 | -0.37(-0.59%) |
Apr 06, 2018 | 62.79 | 63.12 | 62.10 | 62.73 | 764,400 | -0.35(-0.56%) |
Apr 05, 2018 | 62.11 | 63.34 | 61.80 | 63.08 | 691,297 | +1.31(+2.11%) |
Apr 04, 2018 | 58.76 | 61.93 | 58.12 | 61.78 | 615,219 | +1.81(+3.01%) |
Apr 03, 2018 | 58.62 | 60.94 | 58.59 | 59.97 | 926,657 | +1.88(+3.24%) |
Apr 02, 2018 | 58.54 | 58.92 | 57.35 | 58.09 | 928,332 | -0.56(-0.95%) |
Mar 29, 2018 | 58.65 | 58.65 | 58.65 | 0 | +1.60(+2.80%) | |
Mar 28, 2018 | 58.23 | 58.67 | 56.96 | 57.05 | 804,810 | -1.41(-2.42%) |
Mar 27, 2018 | 58.67 | 59.01 | 57.86 | 58.46 | 539,731 | +0.19(+0.32%) |
Mar 26, 2018 | 57.37 | 58.37 | 56.66 | 58.27 | 617,892 | +1.77(+3.13%) |
Mar 23, 2018 | 58.86 | 59.10 | 56.33 | 56.51 | 768,215 | -2.26(-3.84%) |
Mar 22, 2018 | 58.48 | 60.19 | 58.48 | 58.76 | 667,704 | -0.17(-0.28%) |
Mar 21, 2018 | 58.20 | 59.54 | 58.19 | 58.93 | 610,520 | +0.76(+1.30%) |
Mar 20, 2018 | 58.64 | 59.04 | 57.75 | 58.18 | 447,333 | -0.44(-0.75%) |
Mar 19, 2018 | 58.60 | 58.90 | 57.93 | 58.62 | 555,332 | -0.03(-0.05%) |
Mar 16, 2018 | 58.83 | 59.34 | 58.01 | 58.65 | 868,436 | -0.31(-0.53%) |
Mar 15, 2018 | 59.13 | 59.35 | 58.29 | 58.96 | 761,333 | -0.22(-0.36%) |
Mar 14, 2018 | 60.26 | 60.46 | 59.03 | 59.18 | 804,024 | -0.81(-1.36%) |
Mar 13, 2018 | 60.95 | 60.95 | 59.80 | 59.99 | 887,954 | -0.51(-0.84%) |
Mar 12, 2018 | 61.58 | 62.28 | 60.45 | 60.50 | 569,886 | -1.06(-1.72%) |
Mar 09, 2018 | 61.37 | 62.15 | 60.73 | 61.56 | 642,385 | +0.77(+1.26%) |
Mar 08, 2018 | 60.91 | 61.76 | 60.23 | 60.80 | 379,700 | +0.11(+0.18%) |
Mar 07, 2018 | 59.80 | 60.69 | 658,009 | -0.61(-0.99%) | ||
Mar 06, 2018 | 60.73 | 61.65 | 59.89 | 61.30 | 524,406 | +1.25(+2.08%) |
Mar 05, 2018 | 59.38 | 60.48 | 58.98 | 60.05 | 704,313 | +0.45(+0.76%) |
Mar 02, 2018 | 58.46 | 59.99 | 56.40 | 59.60 | 1,294,144 | +0.86(+1.47%) |
Mar 01, 2018 | 61.17 | 61.19 | 58.19 | 58.73 | 996,935 | -2.17(-3.56%) |
Feb 28, 2018 | 62.37 | 62.43 | 60.81 | 60.90 | 922,069 | -1.48(-2.38%) |
Feb 27, 2018 | 62.81 | 63.72 | 62.37 | 62.39 | 739,427 | -0.32(-0.52%) |
Feb 26, 2018 | 62.47 | 63.03 | 62.08 | 62.71 | 701,260 | +0.59(+0.95%) |
Feb 23, 2018 | 62.59 | 62.90 | 61.89 | 62.12 | 359,972 | -0.10(-0.16%) |
Feb 22, 2018 | 62.78 | 61.85 | 62.22 | 503,589 | -0.07(-0.11%) | |
Feb 21, 2018 | 62.65 | 63.16 | 62.01 | 62.29 | 487,149 | -0.19(-0.30%) |
Feb 20, 2018 | 60.60 | 62.99 | 60.53 | 62.47 | 956,642 | +1.74(+2.86%) |
Feb 16, 2018 | 60.74 | 60.74 | 60.74 | 0 | -1.52(-2.44%) | |
Feb 15, 2018 | 63.08 | 63.08 | 61.87 | 62.26 | 496,814 | -0.24(-0.38%) |
Feb 14, 2018 | 61.07 | 62.76 | 61.07 | 62.49 | 822,871 | +1.21(+1.97%) |
Feb 13, 2018 | 62.29 | 62.82 | 61.17 | 61.29 | 1,049,334 | -1.43(-2.28%) |
Feb 12, 2018 | 60.74 | 63.81 | 60.20 | 62.72 | 1,798,813 | +3.15(+5.29%) |
Feb 09, 2018 | 60.55 | 60.92 | 58.00 | 59.57 | 1,683,951 | -0.08(-0.13%) |
Feb 08, 2018 | 62.39 | 62.45 | 59.64 | 59.65 | 1,188,600 | -2.51(-4.04%) |
Feb 07, 2018 | 62.34 | 62.78 | 61.30 | 62.16 | 950,183 | -0.17(-0.27%) |
Feb 06, 2018 | 59.58 | 63.11 | 59.53 | 62.33 | 1,997,418 | +0.68(+1.10%) |
Feb 05, 2018 | 63.00 | 63.39 | 59.80 | 61.65 | 2,160,948 | -1.75(-2.76%) |
Feb 02, 2018 | 63.01 | 63.72 | 62.35 | 63.40 | 2,307,161 | -0.10(-0.15%) |
Feb 01, 2018 | 63.05 | 64.21 | 62.81 | 63.49 | 1,754,690 | -0.10(-0.15%) |
Jan 31, 2018 | 65.10 | 65.82 | 62.39 | 63.59 | 1,857,717 | -1.46(-2.25%) |
Jan 30, 2018 | 64.60 | 65.83 | 63.33 | 65.05 | 2,620,793 | -0.47(-0.72%) |
Jan 29, 2018 | 65.69 | 68.26 | 65.00 | 65.53 | 4,655,719 | -5.43(-7.65%) |
Jan 26, 2018 | 71.14 | 71.73 | 70.39 | 70.95 | 1,577,277 | +0.28(+0.40%) |
Jan 25, 2018 | 71.52 | 72.22 | 70.37 | 70.67 | 1,293,185 | -1.01(-1.41%) |
Jan 24, 2018 | 71.49 | 72.12 | 71.04 | 71.68 | 1,063,278 | +0.19(+0.26%) |
Jan 23, 2018 | 71.49 | 71.80 | 70.86 | 71.49 | 1,804,817 | +0.11(+0.15%) |
Jan 22, 2018 | 69.28 | 72.03 | 68.57 | 71.38 | 2,534,477 | +0.79(+1.11%) |
Jan 19, 2018 | 72.71 | 72.81 | 70.40 | 70.60 | 2,177,457 | -2.17(-2.98%) |
Jan 18, 2018 | 75.12 | 75.50 | 72.46 | 72.77 | 1,965,143 | -2.88(-3.80%) |
Jan 17, 2018 | 72.65 | 76.15 | 72.33 | 75.64 | 7,201,441 | -4.74(-5.89%) |
Jan 16, 2018 | 81.37 | 81.62 | 80.24 | 80.38 | 1,009,146 | -0.50(-0.62%) |
Jan 12, 2018 | 80.88 | 80.88 | 80.88 | 0 | -0.88(-1.08%) | |
Jan 11, 2018 | 80.07 | 81.83 | 80.00 | 81.76 | 641,346 | +1.89(+2.36%) |
Jan 10, 2018 | 81.22 | 81.35 | 79.39 | 79.87 | 1,213,019 | -1.35(-1.66%) |
Jan 09, 2018 | 80.73 | 82.32 | 80.73 | 81.22 | 866,255 | +0.61(+0.75%) |
Jan 08, 2018 | 82.26 | 82.35 | 80.12 | 80.61 | 847,334 | -1.42(-1.73%) |
Jan 05, 2018 | 80.89 | 82.74 | 80.61 | 82.03 | 870,266 | +1.48(+1.83%) |
Jan 04, 2018 | 77.73 | 81.00 | 77.27 | 80.56 | 2,104,727 | +3.80(+4.94%) |
Jan 03, 2018 | 77.75 | 77.75 | 76.41 | 76.76 | 2,014,491 | -0.79(-1.02%) |
Jan 02, 2018 | 77.22 | 77.64 | 77.08 | 77.55 | 673,090 | +0.58(+0.75%) |
Dec 29, 2017 | 76.98 | 76.98 | 76.98 | 0 | -0.82(-1.06%) | |
Dec 28, 2017 | 77.56 | 77.93 | 77.15 | 77.80 | 331,586 | +0.51(+0.66%) |
Dec 27, 2017 | 77.07 | 77.58 | 76.93 | 77.29 | 383,695 | +0.23(+0.30%) |
Dec 26, 2017 | 78.21 | 78.21 | 76.79 | 77.05 | 503,631 | -0.89(-1.14%) |
Dec 22, 2017 | 78.44 | 78.51 | 77.75 | 77.94 | 512,418 | -0.62(-0.78%) |
Dec 21, 2017 | 79.15 | 79.26 | 78.09 | 78.56 | 408,257 | -0.58(-0.73%) |
Dec 20, 2017 | 78.66 | 79.43 | 78.05 | 79.14 | 559,108 | +0.51(+0.65%) |
Dec 19, 2017 | 79.14 | 79.76 | 78.42 | 78.63 | 564,065 | -0.22(-0.27%) |
Dec 18, 2017 | 77.54 | 79.99 | 77.42 | 78.84 | 567,673 | +1.66(+2.15%) |
Dec 15, 2017 | 76.14 | 77.67 | 76.14 | 77.18 | 572,345 | +1.05(+1.37%) |
Dec 14, 2017 | 76.93 | 77.29 | 75.89 | 76.13 | 630,945 | -0.99(-1.28%) |
Dec 13, 2017 | 78.66 | 79.29 | 77.06 | 77.12 | 634,541 | -1.50(-1.90%) |
Dec 12, 2017 | 77.87 | 78.86 | 77.68 | 78.62 | 864,937 | +0.67(+0.87%) |
Dec 11, 2017 | 76.83 | 78.17 | 76.46 | 77.94 | 720,054 | +0.79(+1.03%) |
Dec 08, 2017 | 77.80 | 78.30 | 76.96 | 77.15 | 553,693 | -0.25(-0.33%) |
Dec 07, 2017 | 76.36 | 78.01 | 76.23 | 77.41 | 675,481 | +0.86(+1.12%) |
Dec 06, 2017 | 77.29 | 78.24 | 76.47 | 76.54 | 529,762 | -0.66(-0.85%) |
Dec 05, 2017 | 76.88 | 77.70 | 76.63 | 77.20 | 556,530 | +0.81(+1.06%) |
Dec 04, 2017 | 77.27 | 77.47 | 76.15 | 76.39 | 665,269 | -0.29(-0.38%) |
Dec 01, 2017 | 76.31 | 76.71 | 75.44 | 76.68 | 720,350 | +0.14(+0.18%) |
Nov 30, 2017 | 77.43 | 77.82 | 75.63 | 76.54 | 757,429 | -0.80(-1.04%) |
Nov 29, 2017 | 77.83 | 78.05 | 76.75 | 77.35 | 506,784 | -0.57(-0.73%) |
Nov 28, 2017 | 76.46 | 78.68 | 75.92 | 77.91 | 961,494 | +1.97(+2.59%) |
Nov 27, 2017 | 76.14 | 76.73 | 75.36 | 75.95 | 746,072 | -0.21(-0.27%) |
Nov 24, 2017 | 75.92 | 76.22 | 75.52 | 76.15 | 193,860 | +0.21(+0.27%) |
Nov 22, 2017 | 76.17 | 76.96 | 75.45 | 75.95 | 610,725 | -0.21(-0.27%) |
Nov 21, 2017 | 77.00 | 77.27 | 75.24 | 76.15 | 984,560 | -0.21(-0.27%) |
Nov 20, 2017 | 74.82 | 76.89 | 74.26 | 76.36 | 752,835 | +1.84(+2.47%) |
Nov 17, 2017 | 72.95 | 75.31 | 72.35 | 74.52 | 1,662,754 | +1.71(+2.35%) |
Nov 16, 2017 | 73.10 | 74.20 | 72.57 | 72.81 | 1,119,017 | +0.17(+0.23%) |
Nov 15, 2017 | 73.01 | 73.84 | 72.06 | 72.64 | 876,151 | -0.74(-1.01%) |
Nov 14, 2017 | 74.58 | 74.58 | 72.74 | 73.39 | 1,008,973 | -1.16(-1.56%) |
Nov 13, 2017 | 74.99 | 75.05 | 73.84 | 74.55 | 657,624 | -1.17(-1.55%) |
Nov 10, 2017 | 74.91 | 77.13 | 74.57 | 75.72 | 507,882 | +0.46(+0.61%) |
Nov 09, 2017 | 75.32 | 75.55 | 73.97 | 75.26 | 540,050 | -0.46(-0.61%) |
Nov 08, 2017 | 76.33 | 76.51 | 75.11 | 75.72 | 397,316 | -0.66(-0.86%) |
Nov 07, 2017 | 76.79 | 76.90 | 75.12 | 76.38 | 546,027 | -0.54(-0.70%) |
Nov 06, 2017 | 76.72 | 77.90 | 76.69 | 76.92 | 707,519 | -0.06(-0.08%) |
Nov 03, 2017 | 79.68 | 80.46 | 76.59 | 76.98 | 1,062,979 | -2.33(-2.94%) |
Nov 02, 2017 | 80.70 | 80.70 | 76.81 | 79.30 | 1,711,109 | -3.77(-4.53%) |
Nov 01, 2017 | 81.39 | 83.45 | 81.36 | 83.07 | 1,089,589 | +0.56(+0.68%) |
Oct 31, 2017 | 81.97 | 82.64 | 81.45 | 82.51 | 707,614 | +0.84(+1.03%) |
Oct 30, 2017 | 82.00 | 82.35 | 81.07 | 81.67 | 503,342 | -0.68(-0.83%) |
Oct 27, 2017 | 81.69 | 82.78 | 81.22 | 82.35 | 618,002 | +0.56(+0.68%) |
Oct 26, 2017 | 80.91 | 82.49 | 80.42 | 81.80 | 997,821 | -0.01(-0.01%) |
Oct 25, 2017 | 84.04 | 84.04 | 81.38 | 81.81 | 806,552 | -2.24(-2.66%) |
Oct 24, 2017 | 83.64 | 84.37 | 83.48 | 84.05 | 527,549 | +0.91(+1.09%) |
Oct 23, 2017 | 83.16 | 84.11 | 82.73 | 83.14 | 274,600 | -0.10(-0.12%) |
Oct 20, 2017 | 83.57 | 83.97 | 83.13 | 83.23 | 399,725 | +0.12(+0.14%) |
Oct 19, 2017 | 83.14 | 83.48 | 82.19 | 83.12 | 425,443 | -0.46(-0.55%) |
Oct 18, 2017 | 83.28 | 84.04 | 82.88 | 83.58 | 465,004 | +0.28(+0.34%) |
Oct 17, 2017 | 82.60 | 83.88 | 82.60 | 83.29 | 483,334 | +0.36(+0.43%) |
Oct 16, 2017 | 81.92 | 83.04 | 81.53 | 82.94 | 520,049 | +1.26(+1.54%) |
Oct 13, 2017 | 82.26 | 82.65 | 81.13 | 81.68 | 352,020 | -0.46(-0.56%) |
Oct 12, 2017 | 81.85 | 82.26 | 80.92 | 82.14 | 574,257 | -0.23(-0.28%) |
Oct 11, 2017 | 82.00 | 82.53 | 81.05 | 82.37 | 657,856 | +0.27(+0.33%) |
Oct 10, 2017 | 81.83 | 82.39 | 81.27 | 82.10 | 483,269 | +0.27(+0.33%) |
Oct 09, 2017 | 82.55 | 82.90 | 81.62 | 81.83 | 285,855 | -0.72(-0.87%) |
Oct 06, 2017 | 82.15 | 83.00 | 81.79 | 82.55 | 611,069 | +0.24(+0.30%) |
Oct 05, 2017 | 83.07 | 83.38 | 81.89 | 82.30 | 1,102,540 | -0.63(-0.76%) |
Oct 04, 2017 | 83.00 | 83.69 | 82.66 | 82.94 | 801,041 | -0.11(-0.13%) |
Oct 03, 2017 | 83.75 | 84.25 | 82.14 | 83.04 | 750,175 | +0.20(+0.25%) |
Oct 02, 2017 | 81.88 | 82.94 | 81.71 | 82.84 | 686,169 | +0.96(+1.17%) |
Sep 29, 2017 | 82.28 | 82.48 | 81.77 | 81.88 | 480,269 | -0.11(-0.13%) |
Sep 28, 2017 | 81.56 | 82.40 | 81.29 | 81.99 | 614,794 | -0.07(-0.08%) |
Sep 27, 2017 | 81.73 | 82.06 | 726,146 | -1.50(-1.80%) | ||
Sep 26, 2017 | 80.14 | 83.77 | 80.12 | 83.56 | 1,285,080 | +3.45(+4.31%) |
Sep 25, 2017 | 79.46 | 81.05 | 79.01 | 80.11 | 708,451 | -0.76(-0.94%) |
Sep 22, 2017 | 80.23 | 81.34 | 80.23 | 80.87 | 451,070 | +0.69(+0.86%) |
Sep 21, 2017 | 80.43 | 80.59 | 79.72 | 80.18 | 598,306 | -0.34(-0.42%) |
Sep 20, 2017 | 80.43 | 81.48 | 80.35 | 80.52 | 1,098,775 | +0.39(+0.49%) |
Sep 19, 2017 | 78.53 | 80.85 | 78.49 | 80.13 | 1,389,576 | +1.88(+2.40%) |
Sep 18, 2017 | 78.25 | 79.33 | 77.69 | 78.25 | 1,202,757 | +0.00(+0.00%) |
Sep 15, 2017 | 75.27 | 78.28 | 74.45 | 78.25 | 2,276,672 | +3.76(+5.05%) |
Sep 14, 2017 | 73.82 | 75.92 | 73.14 | 74.48 | 1,022,196 | +0.98(+1.34%) |
Sep 13, 2017 | 71.70 | 73.92 | 71.66 | 73.50 | 742,397 | +1.49(+2.07%) |
Sep 12, 2017 | 71.80 | 72.05 | 71.52 | 72.01 | 415,345 | +0.28(+0.39%) |
Sep 11, 2017 | 71.17 | 71.89 | 70.78 | 71.72 | 664,786 | +0.99(+1.41%) |
Sep 08, 2017 | 70.68 | 70.88 | 70.43 | 70.73 | 605,751 | +0.04(+0.06%) |
Sep 07, 2017 | 70.65 | 70.97 | 70.08 | 70.69 | 714,167 | -0.05(-0.07%) |
Sep 06, 2017 | 70.67 | 70.80 | 69.95 | 70.74 | 698,405 | +0.30(+0.43%) |
Sep 05, 2017 | 70.39 | 70.55 | 69.96 | 70.44 | 1,134,909 | +0.07(+0.10%) |
Sep 01, 2017 | 69.04 | 70.71 | 68.75 | 70.37 | 691,902 | +1.46(+2.12%) |
Aug 31, 2017 | 67.96 | 68.98 | 67.67 | 68.91 | 649,256 | +0.99(+1.46%) |
Aug 30, 2017 | 66.95 | 67.97 | 66.27 | 67.91 | 800,729 | +1.33(+1.99%) |
Aug 29, 2017 | 65.80 | 66.81 | 65.45 | 66.59 | 649,560 | +0.28(+0.43%) |
Aug 28, 2017 | 66.79 | 66.79 | 65.89 | 66.30 | 301,893 | -0.28(-0.42%) |
Aug 25, 2017 | 67.42 | 67.95 | 66.55 | 66.59 | 239,578 | -0.70(-1.04%) |
Aug 24, 2017 | 67.24 | 67.81 | 66.75 | 67.29 | 332,769 | -0.14(-0.20%) |
Aug 23, 2017 | 67.03 | 68.28 | 66.68 | 67.43 | 858,002 | +0.14(+0.20%) |
Aug 22, 2017 | 67.56 | 67.56 | 66.73 | 67.29 | 892,341 | +1.11(+1.68%) |
Aug 21, 2017 | 64.35 | 66.59 | 64.13 | 66.18 | 1,444,885 | +1.86(+2.90%) |
Aug 18, 2017 | 63.86 | 64.70 | 63.25 | 64.32 | 513,140 | +0.41(+0.64%) |
Aug 17, 2017 | 64.81 | 64.88 | 63.86 | 63.91 | 951,240 | -1.07(-1.65%) |
Aug 16, 2017 | 64.11 | 65.53 | 64.11 | 64.98 | 924,681 | +0.62(+0.97%) |
Aug 15, 2017 | 64.83 | 64.83 | 63.70 | 64.35 | 783,054 | -0.35(-0.54%) |
Aug 14, 2017 | 64.34 | 65.24 | 64.00 | 64.71 | 535,053 | +0.92(+1.44%) |
Aug 11, 2017 | 62.45 | 63.97 | 62.14 | 63.79 | 592,983 | +1.39(+2.23%) |
Aug 10, 2017 | 63.50 | 63.50 | 61.84 | 62.40 | 716,672 | -1.23(-1.93%) |
Aug 09, 2017 | 63.64 | 63.88 | 63.08 | 63.62 | 510,934 | -0.22(-0.35%) |
Aug 08, 2017 | 63.66 | 64.24 | 63.35 | 63.85 | 413,848 | +0.08(+0.12%) |
Aug 07, 2017 | 63.21 | 63.92 | 63.17 | 63.77 | 482,178 | +0.49(+0.77%) |
Aug 04, 2017 | 63.45 | 62.10 | 63.28 | 608,117 | +0.85(+1.36%) | |
Aug 03, 2017 | 62.49 | 62.89 | 62.17 | 62.43 | 541,844 | -0.25(-0.40%) |
Aug 02, 2017 | 62.30 | 63.04 | 62.13 | 62.69 | 680,302 | +0.30(+0.48%) |
Aug 01, 2017 | 63.95 | 63.95 | 61.83 | 62.39 | 869,061 | -1.44(-2.26%) |
Jul 31, 2017 | 63.90 | 64.27 | 63.14 | 63.83 | 718,899 | -0.07(-0.11%) |
Jul 28, 2017 | 64.64 | 64.64 | 63.17 | 63.90 | 1,038,153 | -0.77(-1.19%) |
Jul 27, 2017 | 64.69 | 68.20 | 64.34 | 64.67 | 1,724,974 | -2.65(-3.94%) |
Jul 26, 2017 | 66.50 | 68.51 | 66.49 | 67.32 | 1,346,460 | +0.78(+1.17%) |
Jul 25, 2017 | 66.33 | 66.65 | 65.60 | 66.54 | 1,219,105 | +0.31(+0.47%) |
Jul 24, 2017 | 66.78 | 66.87 | 65.70 | 66.23 | 1,189,178 | -0.49(-0.74%) |
Jul 21, 2017 | 67.92 | 67.92 | 65.73 | 66.72 | 1,120,117 | -1.84(-2.68%) |
Jul 20, 2017 | 68.62 | 68.89 | 67.73 | 68.55 | 478,962 | +0.36(+0.53%) |
Jul 19, 2017 | 67.99 | 68.38 | 67.44 | 68.19 | 387,089 | +0.45(+0.66%) |
Jul 18, 2017 | 67.99 | 68.20 | 67.57 | 67.75 | 476,479 | -0.14(-0.20%) |
Jul 17, 2017 | 67.12 | 68.20 | 67.12 | 67.88 | 755,184 | +1.03(+1.54%) |
Jul 14, 2017 | 67.49 | 68.06 | 66.60 | 66.85 | 1,117,726 | -0.58(-0.86%) |
Jul 13, 2017 | 66.59 | 67.76 | 66.59 | 67.44 | 659,728 | +0.74(+1.11%) |
Jul 12, 2017 | 66.85 | 67.82 | 66.51 | 66.70 | 1,012,235 | -0.22(-0.33%) |
Jul 11, 2017 | 66.56 | 67.79 | 66.03 | 66.92 | 937,819 | +0.71(+1.07%) |
Jul 10, 2017 | 65.84 | 66.49 | 65.56 | 66.21 | 698,943 | +0.52(+0.80%) |
Jul 07, 2017 | 64.27 | 65.84 | 63.99 | 65.69 | 631,392 | +1.45(+2.25%) |
Jul 06, 2017 | 63.76 | 64.82 | 63.73 | 64.24 | 708,297 | +0.08(+0.12%) |
Jul 05, 2017 | 63.94 | 64.53 | 63.31 | 64.17 | 358,075 | +0.11(+0.17%) |
Jul 03, 2017 | 64.09 | 65.32 | 63.86 | 64.06 | 517,194 | +0.57(+0.90%) |
Jun 30, 2017 | 62.89 | 63.80 | 62.84 | 63.49 | 335,720 | +0.59(+0.94%) |
Jun 29, 2017 | 62.66 | 63.17 | 62.23 | 62.89 | 621,886 | +0.11(+0.17%) |
Jun 28, 2017 | 61.94 | 63.11 | 61.38 | 62.79 | 1,096,136 | +1.42(+2.31%) |
Jun 27, 2017 | 62.32 | 62.61 | 61.10 | 61.37 | 969,163 | -1.58(-2.51%) |
Jun 26, 2017 | 62.47 | 63.33 | 62.29 | 62.95 | 451,719 | +0.68(+1.09%) |
Jun 23, 2017 | 62.33 | 62.60 | 61.77 | 62.27 | 1,612,681 | +0.04(+0.06%) |
Jun 22, 2017 | 61.53 | 62.69 | 61.21 | 62.23 | 677,063 | +0.50(+0.80%) |
Jun 21, 2017 | 60.56 | 61.78 | 60.49 | 61.74 | 700,334 | +1.19(+1.97%) |
Jun 20, 2017 | 59.87 | 60.96 | 59.72 | 60.54 | 613,314 | +0.60(+1.00%) |
Jun 19, 2017 | 60.35 | 60.97 | 59.59 | 59.94 | 1,069,449 | -0.14(-0.23%) |
Jun 16, 2017 | 62.27 | 62.29 | 59.47 | 60.08 | 1,448,014 | -2.60(-4.15%) |
Jun 15, 2017 | 61.41 | 62.95 | 60.98 | 62.68 | 1,202,615 | +0.59(+0.95%) |
Jun 14, 2017 | 63.91 | 64.08 | 61.51 | 62.09 | 1,710,939 | -1.84(-2.87%) |
Jun 13, 2017 | 64.77 | 65.45 | 63.62 | 63.92 | 899,490 | -0.87(-1.35%) |
Jun 12, 2017 | 65.12 | 65.94 | 64.69 | 64.80 | 1,088,610 | -0.67(-1.02%) |
Jun 09, 2017 | 66.16 | 66.36 | 65.02 | 65.47 | 876,919 | -0.91(-1.37%) |
Jun 08, 2017 | 67.11 | 67.11 | 65.16 | 66.38 | 1,103,334 | -1.00(-1.48%) |
Jun 07, 2017 | 66.75 | 68.14 | 66.70 | 67.38 | 732,235 | +0.66(+0.99%) |
Jun 06, 2017 | 67.07 | 67.49 | 65.96 | 66.72 | 988,295 | -1.16(-1.70%) |
Jun 05, 2017 | 68.95 | 69.26 | 67.83 | 67.87 | 797,861 | -1.08(-1.56%) |
Jun 02, 2017 | 67.72 | 69.19 | 67.53 | 68.95 | 1,004,501 | +1.11(+1.63%) |