Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.45 | 76.58 | 75.68 | 75.70 | 36,136 | -0.75(-0.99%) |
May 30, 2018 | 75.86 | 76.67 | 75.86 | 76.46 | 51,205 | +1.05(+1.40%) |
May 29, 2018 | 75.15 | 75.51 | 74.96 | 75.40 | 29,561 | +0.10(+0.13%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.22 | 75.40 | 74.79 | 75.25 | 25,682 | +0.04(+0.05%) |
May 23, 2018 | 74.98 | 75.35 | 74.97 | 75.21 | 27,196 | +0.19(+0.25%) |
May 22, 2018 | 75.75 | 75.77 | 75.01 | 75.02 | 25,707 | -0.66(-0.87%) |
May 21, 2018 | 75.46 | 75.72 | 75.34 | 75.69 | 21,203 | +0.60(+0.81%) |
May 18, 2018 | 74.91 | 75.10 | 74.91 | 75.08 | 13,918 | +0.19(+0.25%) |
May 17, 2018 | 74.58 | 74.95 | 74.58 | 74.89 | 17,631 | +0.61(+0.83%) |
May 16, 2018 | 73.70 | 74.61 | 73.70 | 74.28 | 36,712 | +0.83(+1.13%) |
May 15, 2018 | 73.26 | 73.60 | 73.20 | 73.45 | 22,094 | -0.22(-0.29%) |
May 14, 2018 | 74.19 | 74.23 | 73.66 | 73.67 | 16,847 | -0.34(-0.45%) |
May 11, 2018 | 74.08 | 74.12 | 73.66 | 74.00 | 14,528 | +0.16(+0.21%) |
May 10, 2018 | 73.62 | 74.06 | 73.45 | 73.85 | 51,823 | +0.49(+0.67%) |
May 09, 2018 | 73.19 | 73.53 | 72.87 | 73.36 | 17,997 | +0.36(+0.49%) |
May 08, 2018 | 72.43 | 73.04 | 72.43 | 73.00 | 14,505 | +0.46(+0.63%) |
May 07, 2018 | 72.11 | 72.60 | 71.96 | 72.54 | 28,005 | +0.59(+0.82%) |
May 04, 2018 | 70.69 | 71.98 | 70.69 | 71.95 | 8,752 | +1.01(+1.43%) |
May 03, 2018 | 70.54 | 71.18 | 70.23 | 70.94 | 10,242 | -0.49(-0.69%) |
May 02, 2018 | 71.33 | 71.78 | 71.33 | 71.43 | 12,584 | +0.20(+0.28%) |
May 01, 2018 | 70.67 | 71.23 | 70.15 | 71.23 | 18,069 | +0.35(+0.50%) |
Apr 30, 2018 | 71.55 | 71.77 | 70.84 | 70.88 | 9,745 | -0.43(-0.61%) |
Apr 27, 2018 | 71.65 | 71.85 | 71.20 | 71.31 | 26,493 | -0.36(-0.51%) |
Apr 26, 2018 | 71.42 | 71.82 | 71.30 | 71.68 | 15,248 | +0.37(+0.52%) |
Apr 25, 2018 | 71.46 | 71.46 | 70.91 | 71.31 | 18,776 | -0.09(-0.13%) |
Apr 24, 2018 | 72.27 | 72.45 | 71.02 | 71.40 | 37,472 | -0.64(-0.88%) |
Apr 23, 2018 | 72.26 | 72.41 | 71.76 | 72.04 | 14,219 | -0.10(-0.13%) |
Apr 20, 2018 | 72.25 | 72.54 | 72.10 | 72.14 | 13,404 | -0.36(-0.50%) |
Apr 19, 2018 | 73.10 | 73.10 | 72.32 | 72.50 | 21,794 | -0.68(-0.93%) |
Apr 18, 2018 | 73.20 | 73.39 | 73.12 | 73.18 | 66,890 | +0.09(+0.12%) |
Apr 17, 2018 | 72.73 | 73.10 | 72.54 | 73.09 | 17,362 | +0.89(+1.24%) |
Apr 16, 2018 | 71.78 | 72.31 | 71.78 | 72.20 | 19,037 | +0.84(+1.18%) |
Apr 13, 2018 | 72.05 | 72.05 | 71.23 | 71.35 | 24,299 | -0.33(-0.45%) |
Apr 12, 2018 | 71.68 | 71.90 | 71.68 | 71.68 | 15,712 | +0.39(+0.54%) |
Apr 11, 2018 | 70.84 | 71.41 | 70.83 | 71.29 | 15,147 | +0.14(+0.19%) |
Apr 10, 2018 | 70.67 | 71.24 | 70.54 | 71.15 | 20,716 | +1.24(+1.77%) |
Apr 09, 2018 | 70.51 | 70.62 | 69.91 | 69.91 | 6,386 | -0.10(-0.14%) |
Apr 06, 2018 | 70.85 | 71.35 | 69.69 | 70.01 | 25,402 | -1.32(-1.85%) |
Apr 05, 2018 | 71.23 | 71.36 | 70.84 | 71.33 | 9,692 | +0.74(+1.05%) |
Apr 04, 2018 | 69.05 | 70.64 | 69.05 | 70.59 | 36,392 | +0.82(+1.17%) |
Apr 03, 2018 | 69.42 | 69.99 | 69.21 | 69.78 | 23,033 | +0.86(+1.25%) |
Apr 02, 2018 | 70.36 | 70.41 | 68.42 | 68.92 | 37,695 | -1.65(-2.34%) |
Mar 29, 2018 | 70.57 | 70.57 | 70.57 | 0 | +0.85(+1.21%) | |
Mar 28, 2018 | 70.15 | 70.15 | 69.33 | 69.73 | 20,932 | +0.25(+0.37%) |
Mar 27, 2018 | 71.11 | 71.11 | 69.47 | 69.47 | 24,301 | -1.52(-2.14%) |
Mar 26, 2018 | 70.48 | 70.99 | 69.58 | 70.99 | 30,946 | +1.20(+1.71%) |
Mar 23, 2018 | 71.21 | 71.32 | 69.78 | 69.79 | 28,967 | -1.83(-2.56%) |
Mar 22, 2018 | 71.88 | 72.02 | 71.62 | 71.62 | 5,680 | -1.07(-1.47%) |
Mar 21, 2018 | 72.22 | 72.74 | 72.22 | 72.69 | 14,998 | +0.44(+0.61%) |
Mar 20, 2018 | 72.08 | 72.27 | 72.02 | 72.25 | 12,451 | +0.83(+1.17%) |
Mar 19, 2018 | 72.44 | 72.44 | 71.37 | 71.42 | 13,565 | -1.27(-1.75%) |
Mar 16, 2018 | 72.18 | 72.69 | 72.18 | 72.69 | 27,967 | +0.56(+0.78%) |
Mar 15, 2018 | 72.81 | 72.81 | 71.99 | 72.13 | 13,120 | -0.42(-0.59%) |
Mar 14, 2018 | 73.17 | 73.17 | 72.53 | 72.55 | 14,324 | -0.22(-0.31%) |
Mar 13, 2018 | 73.52 | 73.52 | 72.64 | 72.78 | 9,890 | -0.30(-0.41%) |
Mar 12, 2018 | 73.22 | 73.23 | 72.88 | 73.07 | 19,973 | +0.22(+0.30%) |
Mar 09, 2018 | 72.02 | 72.90 | 72.02 | 72.85 | 34,983 | +1.29(+1.80%) |
Mar 08, 2018 | 71.92 | 71.94 | 71.22 | 71.56 | 22,731 | -0.05(-0.08%) |
Mar 07, 2018 | 71.62 | 71.62 | 13,419 | +0.71(+1.00%) | ||
Mar 06, 2018 | 70.45 | 70.92 | 69.96 | 70.90 | 30,218 | +0.62(+0.88%) |
Mar 05, 2018 | 69.54 | 70.38 | 69.27 | 70.29 | 13,788 | +0.46(+0.66%) |
Mar 02, 2018 | 67.85 | 69.82 | 67.85 | 69.82 | 18,712 | +1.65(+2.42%) |
Mar 01, 2018 | 68.74 | 69.00 | 67.53 | 68.17 | 21,608 | -0.62(-0.91%) |
Feb 28, 2018 | 70.07 | 70.07 | 68.73 | 68.79 | 24,459 | -1.22(-1.75%) |
Feb 27, 2018 | 71.00 | 71.00 | 70.02 | 70.02 | 10,912 | -0.87(-1.22%) |
Feb 26, 2018 | 70.75 | 70.99 | 70.20 | 70.88 | 19,346 | +0.59(+0.85%) |
Feb 23, 2018 | 70.06 | 70.29 | 69.94 | 70.29 | 4,669 | +0.62(+0.88%) |
Feb 22, 2018 | 69.59 | 69.67 | 11,461 | -0.14(-0.20%) | ||
Feb 21, 2018 | 69.39 | 70.69 | 69.39 | 69.81 | 11,548 | +0.54(+0.78%) |
Feb 20, 2018 | 69.53 | 69.92 | 69.19 | 69.27 | 16,033 | -0.71(-1.01%) |
Feb 16, 2018 | 69.98 | 69.98 | 69.98 | 0 | +0.39(+0.56%) | |
Feb 15, 2018 | 69.59 | 69.74 | 69.35 | 69.60 | 21,622 | +0.72(+1.04%) |
Feb 14, 2018 | 67.27 | 69.01 | 67.27 | 68.88 | 12,610 | +1.16(+1.71%) |
Feb 13, 2018 | 67.39 | 67.73 | 67.24 | 67.72 | 11,011 | +0.12(+0.17%) |
Feb 12, 2018 | 67.13 | 67.92 | 66.52 | 67.60 | 22,932 | +0.16(+0.23%) |
Feb 09, 2018 | 66.77 | 67.44 | 65.10 | 67.44 | 16,115 | +0.89(+1.34%) |
Feb 08, 2018 | 68.27 | 68.27 | 66.55 | 66.55 | 13,400 | -1.73(-2.53%) |
Feb 07, 2018 | 68.26 | 68.65 | 68.15 | 68.28 | 40,950 | +0.02(+0.03%) |
Feb 06, 2018 | 66.18 | 68.40 | 62.27 | 68.26 | 81,597 | -0.27(-0.40%) |
Feb 05, 2018 | 69.59 | 69.82 | 67.83 | 68.53 | 32,282 | -1.67(-2.37%) |
Feb 02, 2018 | 71.24 | 71.52 | 70.18 | 70.19 | 23,450 | -1.39(-1.94%) |
Feb 01, 2018 | 71.08 | 71.71 | 70.85 | 71.58 | 17,031 | +0.15(+0.20%) |
Jan 31, 2018 | 71.95 | 72.06 | 71.21 | 71.44 | 18,066 | -0.22(-0.31%) |
Jan 30, 2018 | 71.92 | 71.92 | 71.40 | 71.66 | 24,751 | -0.54(-0.75%) |
Jan 29, 2018 | 72.36 | 72.59 | 72.20 | 72.20 | 21,678 | -0.31(-0.43%) |
Jan 26, 2018 | 72.52 | 72.57 | 72.17 | 72.51 | 15,251 | +0.46(+0.63%) |
Jan 25, 2018 | 72.40 | 72.40 | 71.66 | 72.05 | 16,832 | +0.15(+0.21%) |
Jan 24, 2018 | 72.67 | 72.67 | 71.73 | 71.90 | 19,159 | -0.55(-0.76%) |
Jan 23, 2018 | 72.10 | 72.52 | 71.99 | 72.45 | 20,454 | +0.48(+0.67%) |
Jan 22, 2018 | 71.94 | 72.17 | 71.85 | 71.97 | 20,348 | -0.02(-0.02%) |
Jan 19, 2018 | 70.90 | 72.02 | 70.90 | 71.99 | 12,313 | +1.04(+1.47%) |
Jan 18, 2018 | 71.35 | 71.35 | 70.92 | 70.94 | 21,071 | -0.53(-0.74%) |
Jan 17, 2018 | 71.02 | 71.57 | 70.74 | 71.47 | 25,137 | +0.69(+0.98%) |
Jan 16, 2018 | 71.62 | 71.93 | 70.67 | 70.78 | 34,135 | -0.36(-0.51%) |
Jan 12, 2018 | 71.14 | 71.14 | 71.14 | 0 | +0.26(+0.37%) | |
Jan 11, 2018 | 69.93 | 70.89 | 69.93 | 70.88 | 11,346 | +1.16(+1.66%) |
Jan 10, 2018 | 69.74 | 69.74 | 69.52 | 69.72 | 34,533 | -0.39(-0.56%) |
Jan 09, 2018 | 69.89 | 70.11 | 69.82 | 70.11 | 18,827 | +0.42(+0.60%) |
Jan 08, 2018 | 69.56 | 69.75 | 69.10 | 69.69 | 28,768 | -0.02(-0.03%) |
Jan 05, 2018 | 69.49 | 69.71 | 69.46 | 69.71 | 14,954 | +0.44(+0.63%) |
Jan 04, 2018 | 69.50 | 69.55 | 69.18 | 69.27 | 33,772 | +0.03(+0.05%) |
Jan 03, 2018 | 69.17 | 69.29 | 68.97 | 69.24 | 42,327 | +0.16(+0.23%) |
Jan 02, 2018 | 69.18 | 69.32 | 68.84 | 69.09 | 93,244 | +0.24(+0.35%) |
Dec 29, 2017 | 68.84 | 68.84 | 68.84 | 0 | -0.41(-0.59%) | |
Dec 28, 2017 | 69.18 | 69.30 | 69.03 | 69.26 | 23,293 | +0.19(+0.28%) |
Dec 27, 2017 | 69.11 | 69.33 | 68.98 | 69.06 | 15,988 | +0.05(+0.08%) |
Dec 26, 2017 | 69.10 | 69.14 | 68.95 | 69.01 | 12,177 | -0.02(-0.02%) |
Dec 22, 2017 | 69.24 | 69.24 | 68.96 | 69.02 | 18,617 | -0.25(-0.36%) |
Dec 21, 2017 | 69.32 | 69.43 | 69.19 | 69.27 | 12,247 | +0.22(+0.32%) |
Dec 20, 2017 | 69.33 | 69.33 | 68.98 | 69.05 | 20,431 | +0.13(+0.19%) |
Dec 19, 2017 | 69.69 | 69.69 | 68.92 | 68.92 | 22,301 | -0.53(-0.76%) |
Dec 18, 2017 | 69.20 | 69.65 | 69.20 | 69.45 | 30,211 | +0.79(+1.15%) |
Dec 15, 2017 | 67.83 | 69.02 | 67.83 | 68.66 | 60,965 | +1.37(+2.03%) |
Dec 14, 2017 | 68.27 | 68.37 | 67.29 | 67.29 | 14,527 | -0.85(-1.24%) |
Dec 13, 2017 | 67.67 | 68.26 | 67.67 | 68.14 | 13,819 | +0.41(+0.61%) |
Dec 12, 2017 | 67.97 | 68.07 | 67.69 | 67.73 | 8,777 | -0.11(-0.17%) |
Dec 11, 2017 | 68.04 | 68.21 | 67.65 | 67.84 | 23,968 | -0.20(-0.30%) |
Dec 08, 2017 | 68.49 | 68.49 | 68.04 | 68.04 | 13,840 | -0.10(-0.15%) |
Dec 07, 2017 | 67.74 | 68.39 | 67.74 | 68.14 | 9,534 | +0.35(+0.51%) |
Dec 06, 2017 | 67.84 | 68.01 | 67.80 | 67.80 | 10,227 | -0.29(-0.42%) |
Dec 05, 2017 | 68.94 | 68.94 | 68.08 | 68.08 | 20,179 | -0.61(-0.89%) |
Dec 04, 2017 | 69.60 | 69.84 | 68.66 | 68.69 | 20,347 | -0.05(-0.08%) |
Dec 01, 2017 | 69.32 | 69.32 | 67.65 | 68.75 | 13,060 | -0.53(-0.77%) |
Nov 30, 2017 | 69.77 | 69.77 | 69.17 | 69.28 | 16,098 | +0.03(+0.04%) |
Nov 29, 2017 | 69.30 | 69.54 | 69.25 | 69.25 | 13,604 | +0.19(+0.27%) |
Nov 28, 2017 | 68.19 | 69.09 | 68.19 | 69.07 | 13,640 | +1.13(+1.67%) |
Nov 27, 2017 | 68.45 | 68.54 | 67.93 | 67.93 | 14,446 | -0.40(-0.59%) |
Nov 24, 2017 | 68.45 | 68.45 | 68.11 | 68.34 | 4,739 | +0.12(+0.18%) |
Nov 22, 2017 | 68.53 | 68.60 | 68.20 | 68.21 | 11,652 | -0.13(-0.19%) |
Nov 21, 2017 | 67.60 | 68.35 | 67.58 | 68.35 | 15,796 | +1.06(+1.57%) |
Nov 20, 2017 | 67.00 | 67.29 | 66.97 | 67.29 | 8,331 | +0.40(+0.59%) |
Nov 17, 2017 | 66.48 | 67.05 | 66.39 | 66.89 | 16,532 | +0.28(+0.42%) |
Nov 16, 2017 | 65.83 | 66.79 | 65.83 | 66.62 | 12,881 | +1.12(+1.70%) |
Nov 15, 2017 | 65.27 | 65.70 | 64.98 | 65.50 | 8,652 | -0.25(-0.37%) |
Nov 14, 2017 | 65.53 | 65.79 | 65.45 | 65.75 | 24,536 | -0.02(-0.04%) |
Nov 13, 2017 | 65.42 | 65.85 | 65.37 | 65.77 | 13,153 | +0.21(+0.32%) |
Nov 10, 2017 | 65.44 | 65.68 | 65.44 | 65.56 | 16,022 | +0.18(+0.27%) |
Nov 09, 2017 | 65.39 | 65.39 | 64.90 | 65.38 | 9,275 | -0.46(-0.70%) |
Nov 08, 2017 | 65.46 | 65.92 | 65.30 | 65.84 | 13,077 | +0.44(+0.67%) |
Nov 07, 2017 | 66.14 | 66.26 | 65.39 | 65.40 | 11,977 | -0.82(-1.24%) |
Nov 06, 2017 | 66.12 | 66.42 | 66.10 | 66.22 | 10,948 | +0.16(+0.25%) |
Nov 03, 2017 | 66.31 | 66.31 | 65.91 | 66.06 | 15,966 | -0.33(-0.49%) |
Nov 02, 2017 | 66.47 | 66.63 | 66.06 | 66.39 | 9,430 | +0.11(+0.17%) |
Nov 01, 2017 | 67.54 | 67.54 | 66.24 | 66.28 | 6,232 | -0.77(-1.14%) |
Oct 31, 2017 | 66.49 | 67.27 | 66.49 | 67.04 | 11,161 | +0.84(+1.26%) |
Oct 30, 2017 | 66.69 | 67.10 | 65.95 | 66.21 | 11,086 | -1.00(-1.48%) |
Oct 27, 2017 | 66.81 | 67.20 | 66.58 | 67.20 | 15,116 | +0.47(+0.70%) |
Oct 26, 2017 | 66.71 | 66.83 | 66.70 | 66.73 | 6,555 | +0.26(+0.40%) |
Oct 25, 2017 | 66.89 | 66.89 | 66.06 | 66.47 | 13,298 | -0.44(-0.66%) |
Oct 24, 2017 | 66.93 | 67.12 | 66.91 | 66.91 | 11,431 | +0.27(+0.41%) |
Oct 23, 2017 | 67.16 | 67.16 | 66.64 | 66.64 | 8,543 | -0.41(-0.61%) |
Oct 20, 2017 | 67.13 | 67.18 | 67.04 | 67.04 | 8,171 | +0.42(+0.63%) |
Oct 19, 2017 | 66.47 | 66.66 | 66.18 | 66.63 | 12,356 | -0.17(-0.25%) |
Oct 18, 2017 | 66.63 | 66.94 | 66.53 | 66.79 | 12,671 | +0.43(+0.65%) |
Oct 17, 2017 | 66.63 | 66.77 | 66.36 | 66.36 | 14,312 | -0.22(-0.33%) |
Oct 16, 2017 | 66.84 | 66.84 | 66.54 | 66.58 | 17,848 | -0.04(-0.05%) |
Oct 13, 2017 | 66.92 | 66.94 | 66.61 | 66.62 | 10,899 | -0.23(-0.34%) |
Oct 12, 2017 | 66.59 | 66.93 | 66.59 | 66.84 | 8,469 | -0.02(-0.02%) |
Oct 11, 2017 | 66.93 | 66.98 | 66.73 | 66.86 | 11,616 | +0.05(+0.08%) |
Oct 10, 2017 | 67.16 | 67.16 | 66.81 | 66.81 | 8,105 | +0.01(+0.01%) |
Oct 09, 2017 | 67.26 | 67.26 | 66.78 | 66.80 | 16,113 | -0.36(-0.53%) |
Oct 06, 2017 | 67.01 | 67.17 | 66.93 | 67.16 | 20,043 | +0.02(+0.03%) |
Oct 05, 2017 | 67.33 | 67.33 | 67.09 | 67.14 | 22,218 | +0.07(+0.10%) |
Oct 04, 2017 | 67.39 | 67.39 | 66.94 | 67.07 | 21,810 | -0.17(-0.25%) |
Oct 03, 2017 | 67.32 | 67.32 | 66.83 | 67.24 | 61,339 | +0.23(+0.34%) |
Oct 02, 2017 | 66.33 | 67.02 | 66.31 | 67.02 | 27,183 | +0.80(+1.20%) |
Sep 29, 2017 | 66.04 | 66.30 | 66.02 | 66.22 | 11,444 | +0.25(+0.38%) |
Sep 28, 2017 | 65.89 | 66.03 | 65.51 | 65.97 | 18,408 | +0.26(+0.39%) |
Sep 27, 2017 | 64.82 | 65.90 | 64.75 | 65.71 | 18,055 | +1.23(+1.90%) |
Sep 26, 2017 | 64.27 | 64.50 | 64.27 | 64.48 | 4,551 | +0.39(+0.60%) |
Sep 25, 2017 | 64.12 | 64.26 | 63.84 | 64.10 | 20,977 | -0.09(-0.14%) |
Sep 22, 2017 | 63.74 | 64.23 | 63.74 | 64.19 | 25,177 | +0.43(+0.68%) |
Sep 21, 2017 | 63.79 | 63.93 | 63.62 | 63.76 | 14,605 | +0.07(+0.10%) |
Sep 20, 2017 | 63.68 | 63.87 | 63.68 | 63.69 | 7,359 | +0.08(+0.13%) |
Sep 19, 2017 | 63.84 | 63.84 | 63.60 | 63.61 | 15,296 | -0.19(-0.30%) |
Sep 18, 2017 | 63.38 | 64.02 | 63.38 | 63.80 | 11,635 | +0.74(+1.18%) |
Sep 15, 2017 | 62.96 | 63.11 | 62.91 | 63.06 | 4,201 | +0.19(+0.31%) |
Sep 14, 2017 | 62.98 | 63.06 | 62.87 | 62.87 | 18,244 | -0.16(-0.25%) |
Sep 13, 2017 | 62.78 | 63.07 | 62.78 | 63.03 | 8,742 | +0.24(+0.38%) |
Sep 12, 2017 | 62.62 | 62.83 | 62.62 | 62.79 | 7,416 | +0.37(+0.60%) |
Sep 11, 2017 | 62.22 | 62.45 | 62.22 | 62.42 | 12,060 | +0.68(+1.10%) |
Sep 08, 2017 | 61.56 | 61.94 | 61.56 | 61.74 | 7,517 | +0.25(+0.40%) |
Sep 07, 2017 | 61.94 | 61.94 | 61.39 | 61.49 | 16,302 | -0.34(-0.55%) |
Sep 06, 2017 | 62.02 | 62.02 | 61.70 | 61.83 | 8,719 | +0.10(+0.17%) |
Sep 05, 2017 | 62.29 | 62.45 | 61.65 | 61.72 | 27,194 | -0.62(-1.00%) |
Sep 01, 2017 | 62.17 | 62.35 | 62.07 | 62.35 | 12,985 | +0.45(+0.73%) |
Aug 31, 2017 | 61.70 | 61.99 | 61.60 | 61.90 | 10,618 | +0.50(+0.82%) |
Aug 30, 2017 | 60.99 | 61.40 | 60.99 | 61.39 | 17,912 | +0.33(+0.54%) |
Aug 29, 2017 | 60.57 | 61.11 | 60.50 | 61.06 | 5,696 | +0.03(+0.05%) |
Aug 28, 2017 | 61.09 | 61.09 | 60.82 | 61.03 | 15,289 | +0.16(+0.26%) |
Aug 25, 2017 | 60.96 | 61.00 | 60.83 | 60.87 | 8,853 | +0.04(+0.06%) |
Aug 24, 2017 | 60.97 | 61.00 | 60.75 | 60.83 | 14,128 | +0.11(+0.18%) |
Aug 23, 2017 | 60.59 | 60.88 | 60.53 | 60.73 | 17,189 | -0.15(-0.24%) |
Aug 22, 2017 | 60.47 | 60.95 | 60.47 | 60.87 | 24,567 | +0.53(+0.87%) |
Aug 21, 2017 | 60.35 | 60.35 | 60.06 | 60.35 | 19,246 | -0.01(-0.02%) |
Aug 18, 2017 | 60.26 | 60.52 | 60.13 | 60.36 | 19,344 | +0.00(+0.01%) |
Aug 17, 2017 | 61.36 | 61.61 | 60.35 | 60.35 | 16,008 | -1.27(-2.06%) |
Aug 16, 2017 | 61.67 | 61.91 | 61.56 | 61.63 | 17,528 | +0.16(+0.26%) |
Aug 15, 2017 | 62.16 | 62.16 | 61.47 | 61.47 | 17,547 | -0.56(-0.90%) |
Aug 14, 2017 | 61.54 | 62.02 | 61.54 | 62.02 | 20,736 | +0.93(+1.52%) |
Aug 11, 2017 | 60.99 | 61.18 | 60.81 | 61.10 | 9,280 | +0.04(+0.07%) |
Aug 10, 2017 | 61.75 | 61.75 | 61.05 | 61.05 | 14,319 | -0.98(-1.57%) |
Aug 09, 2017 | 62.26 | 62.34 | 61.90 | 62.03 | 26,906 | -0.65(-1.04%) |
Aug 08, 2017 | 62.85 | 63.41 | 62.63 | 62.68 | 26,744 | -0.20(-0.31%) |
Aug 07, 2017 | 62.89 | 62.97 | 62.58 | 62.88 | 13,249 | +0.15(+0.23%) |
Aug 04, 2017 | 62.66 | 62.82 | 62.49 | 62.73 | 21,073 | +0.10(+0.16%) |
Aug 03, 2017 | 62.91 | 62.97 | 62.51 | 62.63 | 15,138 | -0.10(-0.16%) |
Aug 02, 2017 | 63.70 | 63.70 | 62.59 | 62.74 | 16,750 | -0.90(-1.42%) |
Aug 01, 2017 | 63.66 | 63.67 | 63.33 | 63.64 | 9,506 | +0.09(+0.14%) |
Jul 31, 2017 | 63.71 | 63.71 | 63.26 | 63.55 | 13,492 | +0.01(+0.02%) |
Jul 28, 2017 | 63.49 | 63.61 | 63.28 | 63.53 | 13,219 | +0.00(+0.00%) |
Jul 27, 2017 | 64.23 | 64.24 | 63.31 | 63.53 | 18,323 | -0.48(-0.75%) |
Jul 26, 2017 | 64.40 | 64.40 | 63.98 | 64.01 | 18,168 | -0.27(-0.43%) |
Jul 25, 2017 | 64.10 | 64.31 | 64.09 | 64.29 | 13,684 | +0.55(+0.86%) |
Jul 24, 2017 | 63.58 | 63.78 | 63.45 | 63.74 | 25,474 | +0.13(+0.21%) |
Jul 21, 2017 | 63.83 | 63.83 | 63.57 | 63.61 | 6,868 | -0.35(-0.55%) |
Jul 20, 2017 | 63.91 | 63.96 | 63.76 | 63.96 | 15,307 | +0.17(+0.27%) |
Jul 19, 2017 | 63.28 | 63.85 | 63.28 | 63.78 | 8,510 | +0.62(+0.98%) |
Jul 18, 2017 | 63.14 | 63.17 | 63.02 | 63.16 | 6,977 | -0.14(-0.22%) |
Jul 17, 2017 | 63.22 | 63.44 | 63.22 | 63.31 | 23,943 | +0.11(+0.18%) |
Jul 14, 2017 | 62.92 | 63.32 | 62.92 | 63.19 | 15,149 | +0.23(+0.37%) |
Jul 13, 2017 | 62.92 | 62.96 | 62.61 | 62.96 | 15,842 | +0.00(+0.00%) |
Jul 12, 2017 | 62.83 | 63.31 | 62.81 | 62.96 | 19,696 | +0.59(+0.94%) |
Jul 11, 2017 | 62.33 | 62.51 | 62.28 | 62.37 | 13,782 | -0.01(-0.01%) |
Jul 10, 2017 | 62.61 | 62.69 | 62.23 | 62.38 | 12,192 | -0.31(-0.50%) |
Jul 07, 2017 | 62.14 | 62.69 | 62.14 | 62.69 | 9,544 | +0.72(+1.17%) |
Jul 06, 2017 | 62.32 | 62.53 | 61.92 | 61.97 | 32,272 | -0.84(-1.34%) |
Jul 05, 2017 | 63.10 | 63.10 | 62.53 | 62.81 | 16,876 | -0.42(-0.66%) |
Jul 03, 2017 | 62.91 | 63.25 | 62.91 | 63.22 | 6,395 | +0.50(+0.79%) |
Jun 30, 2017 | 62.85 | 62.92 | 62.72 | 62.73 | 9,943 | +0.00(+0.01%) |
Jun 29, 2017 | 63.32 | 63.32 | 62.14 | 62.72 | 13,533 | -0.39(-0.62%) |
Jun 28, 2017 | 62.45 | 63.15 | 62.45 | 63.12 | 12,209 | +0.94(+1.50%) |
Jun 27, 2017 | 62.64 | 62.80 | 62.18 | 62.18 | 8,210 | -0.57(-0.91%) |
Jun 26, 2017 | 62.97 | 62.97 | 62.67 | 62.75 | 17,129 | -0.00(-0.01%) |
Jun 23, 2017 | 62.37 | 62.76 | 62.37 | 62.76 | 10,563 | +0.50(+0.80%) |
Jun 22, 2017 | 62.09 | 62.26 | 61.91 | 62.26 | 16,899 | +0.20(+0.32%) |
Jun 21, 2017 | 62.37 | 62.37 | 62.06 | 62.06 | 6,750 | -0.21(-0.34%) |
Jun 20, 2017 | 62.82 | 62.83 | 62.21 | 62.27 | 14,847 | -0.62(-0.99%) |
Jun 19, 2017 | 62.77 | 62.99 | 62.69 | 62.89 | 20,019 | +0.41(+0.66%) |
Jun 16, 2017 | 62.50 | 62.50 | 62.19 | 62.47 | 16,704 | -0.15(-0.24%) |
Jun 15, 2017 | 62.47 | 62.89 | 62.47 | 62.62 | 5,767 | -0.38(-0.61%) |
Jun 14, 2017 | 63.40 | 63.40 | 62.68 | 63.00 | 14,988 | -0.39(-0.61%) |
Jun 13, 2017 | 63.31 | 63.58 | 63.29 | 63.39 | 15,349 | +0.38(+0.61%) |
Jun 12, 2017 | 63.40 | 63.40 | 62.92 | 63.01 | 40,251 | -0.32(-0.50%) |
Jun 09, 2017 | 63.36 | 63.90 | 63.01 | 63.32 | 24,592 | +0.21(+0.33%) |
Jun 08, 2017 | 62.29 | 63.17 | 62.21 | 63.11 | 38,287 | +0.81(+1.30%) |
Jun 07, 2017 | 62.20 | 62.36 | 62.08 | 62.30 | 16,501 | +0.01(+0.02%) |
Jun 06, 2017 | 61.78 | 62.41 | 61.78 | 62.29 | 8,096 | +0.09(+0.14%) |
Jun 05, 2017 | 62.61 | 62.61 | 62.20 | 62.20 | 14,400 | -0.34(-0.55%) |
Jun 02, 2017 | 62.09 | 62.99 | 62.09 | 62.54 | 14,762 | +0.83(+1.34%) |