Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.21 | 72.46 | 71.11 | 71.61 | 392,197 | -0.35(-0.49%) |
May 30, 2018 | 71.82 | 72.11 | 71.46 | 71.96 | 431,369 | +0.41(+0.58%) |
May 29, 2018 | 72.23 | 72.53 | 71.22 | 71.55 | 592,402 | -1.03(-1.42%) |
May 25, 2018 | 72.58 | 72.58 | 72.58 | 0 | +1.06(+1.48%) | |
May 24, 2018 | 71.42 | 71.61 | 70.93 | 71.52 | 1,731,171 | +0.11(+0.15%) |
May 23, 2018 | 71.69 | 72.01 | 71.11 | 71.41 | 636,628 | -0.61(-0.84%) |
May 22, 2018 | 72.16 | 73.18 | 71.79 | 72.02 | 594,574 | +0.17(+0.23%) |
May 21, 2018 | 71.88 | 72.13 | 71.61 | 71.85 | 297,747 | +0.44(+0.62%) |
May 18, 2018 | 70.94 | 71.92 | 70.75 | 71.41 | 685,698 | +0.46(+0.65%) |
May 17, 2018 | 70.55 | 71.57 | 70.37 | 70.95 | 756,600 | +0.68(+0.97%) |
May 16, 2018 | 69.38 | 70.83 | 69.11 | 70.27 | 1,031,861 | +0.96(+1.38%) |
May 15, 2018 | 68.44 | 69.42 | 67.98 | 69.32 | 967,078 | +0.71(+1.03%) |
May 14, 2018 | 68.26 | 68.85 | 68.14 | 68.61 | 474,602 | +0.29(+0.43%) |
May 11, 2018 | 68.73 | 69.28 | 68.25 | 68.32 | 455,936 | -0.26(-0.38%) |
May 10, 2018 | 68.29 | 68.67 | 67.93 | 68.57 | 480,884 | +0.45(+0.66%) |
May 09, 2018 | 67.69 | 68.25 | 67.20 | 68.12 | 486,521 | +0.82(+1.21%) |
May 08, 2018 | 67.08 | 67.63 | 67.02 | 67.31 | 602,870 | -0.04(-0.05%) |
May 07, 2018 | 67.65 | 68.16 | 67.02 | 67.34 | 929,855 | +0.11(+0.16%) |
May 04, 2018 | 65.52 | 67.43 | 64.55 | 67.23 | 1,214,950 | +1.58(+2.41%) |
May 03, 2018 | 65.81 | 66.07 | 64.82 | 65.65 | 810,413 | +0.17(+0.25%) |
May 02, 2018 | 62.69 | 66.79 | 62.69 | 65.49 | 2,081,306 | +4.69(+7.72%) |
May 01, 2018 | 60.68 | 60.89 | 59.53 | 60.79 | 1,376,184 | +0.01(+0.02%) |
Apr 30, 2018 | 62.68 | 62.87 | 60.75 | 60.78 | 1,376,421 | -1.95(-3.10%) |
Apr 27, 2018 | 63.21 | 63.21 | 62.55 | 62.73 | 602,691 | -0.31(-0.50%) |
Apr 26, 2018 | 63.63 | 63.66 | 62.82 | 63.04 | 569,030 | -0.46(-0.72%) |
Apr 25, 2018 | 63.08 | 63.71 | 62.67 | 63.50 | 721,701 | +0.62(+0.99%) |
Apr 24, 2018 | 64.27 | 64.67 | 62.14 | 62.88 | 2,310,714 | -1.16(-1.81%) |
Apr 23, 2018 | 63.99 | 64.38 | 63.60 | 64.04 | 520,235 | +0.04(+0.06%) |
Apr 20, 2018 | 64.78 | 64.78 | 63.93 | 64.00 | 654,210 | -0.65(-1.01%) |
Apr 19, 2018 | 64.94 | 65.04 | 64.25 | 64.65 | 393,262 | -0.40(-0.62%) |
Apr 18, 2018 | 65.24 | 65.93 | 64.83 | 65.06 | 533,855 | +0.13(+0.20%) |
Apr 17, 2018 | 64.95 | 65.31 | 64.50 | 64.93 | 734,601 | +0.32(+0.50%) |
Apr 16, 2018 | 64.11 | 64.93 | 63.59 | 64.61 | 872,761 | +0.73(+1.15%) |
Apr 13, 2018 | 64.13 | 64.42 | 63.58 | 63.87 | 404,975 | +0.03(+0.04%) |
Apr 12, 2018 | 64.20 | 64.44 | 63.51 | 63.84 | 430,686 | +0.02(+0.03%) |
Apr 11, 2018 | 63.46 | 64.03 | 63.11 | 63.82 | 540,192 | -0.08(-0.13%) |
Apr 10, 2018 | 64.30 | 64.79 | 63.78 | 63.91 | 684,363 | +0.43(+0.68%) |
Apr 09, 2018 | 63.43 | 64.08 | 62.96 | 63.48 | 860,152 | +0.47(+0.74%) |
Apr 06, 2018 | 64.31 | 64.53 | 62.76 | 63.01 | 651,389 | -1.80(-2.78%) |
Apr 05, 2018 | 64.09 | 65.05 | 63.94 | 64.81 | 526,832 | +1.23(+1.94%) |
Apr 04, 2018 | 62.30 | 63.69 | 62.01 | 63.58 | 537,784 | +0.46(+0.73%) |
Apr 03, 2018 | 63.01 | 63.28 | 62.29 | 63.12 | 662,640 | +0.30(+0.48%) |
Apr 02, 2018 | 63.93 | 64.11 | 62.29 | 62.81 | 583,882 | -1.29(-2.01%) |
Mar 29, 2018 | 64.10 | 64.10 | 64.10 | 0 | +0.66(+1.04%) | |
Mar 28, 2018 | 63.70 | 64.44 | 63.13 | 63.44 | 978,187 | +0.06(+0.10%) |
Mar 27, 2018 | 64.23 | 64.27 | 63.11 | 63.37 | 757,352 | -0.54(-0.85%) |
Mar 26, 2018 | 64.31 | 64.45 | 62.98 | 63.92 | 1,127,230 | +1.50(+2.40%) |
Mar 23, 2018 | 63.82 | 64.29 | 61.99 | 62.42 | 1,418,080 | -0.20(-0.32%) |
Mar 22, 2018 | 63.91 | 64.20 | 62.52 | 62.62 | 1,721,208 | -1.75(-2.73%) |
Mar 21, 2018 | 65.80 | 66.01 | 64.13 | 64.38 | 1,493,636 | -1.59(-2.41%) |
Mar 20, 2018 | 67.21 | 68.23 | 65.05 | 65.96 | 2,195,030 | -0.89(-1.33%) |
Mar 19, 2018 | 68.11 | 68.11 | 66.12 | 66.86 | 1,448,902 | -1.78(-2.60%) |
Mar 16, 2018 | 66.32 | 70.71 | 66.05 | 68.64 | 4,119,754 | +2.31(+3.48%) |
Mar 15, 2018 | 65.51 | 66.50 | 64.73 | 66.33 | 826,809 | +0.96(+1.48%) |
Mar 14, 2018 | 66.18 | 66.18 | 65.20 | 65.37 | 591,692 | -0.47(-0.71%) |
Mar 13, 2018 | 67.34 | 67.34 | 65.55 | 65.84 | 941,690 | -0.96(-1.43%) |
Mar 12, 2018 | 66.90 | 67.56 | 66.71 | 66.79 | 717,463 | +0.09(+0.14%) |
Mar 09, 2018 | 66.66 | 67.25 | 65.97 | 66.70 | 784,879 | +0.50(+0.75%) |
Mar 08, 2018 | 66.69 | 66.69 | 65.16 | 66.20 | 603,714 | -0.17(-0.26%) |
Mar 07, 2018 | 67.46 | 66.38 | 916,485 | +0.06(+0.10%) | ||
Mar 06, 2018 | 66.60 | 66.90 | 65.73 | 66.31 | 2,071,157 | +0.03(+0.04%) |
Mar 05, 2018 | 63.85 | 66.60 | 63.85 | 66.29 | 755,535 | +2.13(+3.32%) |
Mar 02, 2018 | 63.86 | 64.42 | 63.36 | 64.16 | 643,073 | -0.23(-0.36%) |
Mar 01, 2018 | 65.01 | 65.31 | 63.85 | 64.38 | 721,265 | -0.66(-1.02%) |
Feb 28, 2018 | 66.31 | 66.44 | 65.05 | 65.05 | 750,981 | -1.17(-1.77%) |
Feb 27, 2018 | 65.41 | 66.63 | 65.25 | 66.22 | 745,018 | +0.79(+1.20%) |
Feb 26, 2018 | 65.59 | 65.59 | 64.58 | 65.43 | 558,148 | +0.04(+0.06%) |
Feb 23, 2018 | 64.57 | 65.55 | 64.41 | 65.39 | 619,777 | +0.98(+1.52%) |
Feb 22, 2018 | 64.41 | 728,882 | -0.28(-0.44%) | |||
Feb 21, 2018 | 64.97 | 65.69 | 64.69 | 64.70 | 654,868 | -0.29(-0.45%) |
Feb 20, 2018 | 65.86 | 66.38 | 64.81 | 64.99 | 937,742 | -1.15(-1.74%) |
Feb 16, 2018 | 66.14 | 66.14 | 66.14 | 0 | -0.82(-1.23%) | |
Feb 15, 2018 | 66.22 | 67.41 | 65.29 | 66.97 | 1,812,090 | +1.25(+1.89%) |
Feb 14, 2018 | 64.08 | 66.24 | 64.08 | 65.72 | 1,907,709 | +1.25(+1.95%) |
Feb 13, 2018 | 64.59 | 64.47 | 1,321,706 | +0.16(+0.24%) | ||
Feb 12, 2018 | 64.09 | 64.83 | 63.25 | 64.31 | 960,094 | +0.43(+0.67%) |
Feb 09, 2018 | 65.01 | 65.71 | 62.06 | 63.88 | 2,147,924 | -0.63(-0.98%) |
Feb 08, 2018 | 66.69 | 67.09 | 64.97 | 64.51 | 1,593,267 | -2.01(-3.03%) |
Feb 07, 2018 | 64.55 | 67.48 | 64.50 | 66.53 | 3,973,254 | -0.98(-1.45%) |
Feb 06, 2018 | 65.90 | 68.04 | 64.59 | 67.51 | 4,304,326 | +0.28(+0.42%) |
Feb 05, 2018 | 67.33 | 70.65 | 66.24 | 67.22 | 2,374,272 | -0.41(-0.61%) |
Feb 02, 2018 | 64.13 | 68.52 | 62.91 | 67.64 | 4,244,119 | +3.00(+4.65%) |
Feb 01, 2018 | 66.44 | 66.71 | 64.14 | 64.63 | 1,604,416 | -1.83(-2.76%) |
Jan 31, 2018 | 65.91 | 66.86 | 65.60 | 66.46 | 2,028,958 | -0.08(-0.12%) |
Jan 30, 2018 | 63.30 | 69.06 | 60.68 | 66.55 | 3,796,035 | +0.27(+0.40%) |
Jan 29, 2018 | 65.87 | 67.24 | 65.28 | 66.28 | 1,663,357 | -0.04(-0.06%) |
Jan 26, 2018 | 69.51 | 69.95 | 66.28 | 66.32 | 1,806,738 | -3.00(-4.33%) |
Jan 25, 2018 | 68.60 | 69.52 | 68.13 | 69.32 | 937,870 | +1.15(+1.69%) |
Jan 24, 2018 | 67.82 | 69.36 | 67.63 | 68.17 | 1,138,347 | +0.45(+0.66%) |
Jan 23, 2018 | 67.54 | 68.81 | 67.00 | 67.72 | 1,396,493 | +0.10(+0.15%) |
Jan 22, 2018 | 68.09 | 68.09 | 66.81 | 67.62 | 1,370,041 | -0.44(-0.65%) |
Jan 19, 2018 | 67.00 | 68.32 | 66.39 | 68.06 | 1,235,039 | +1.25(+1.86%) |
Jan 18, 2018 | 66.24 | 67.07 | 65.85 | 66.81 | 1,077,339 | +0.38(+0.58%) |
Jan 17, 2018 | 66.61 | 66.76 | 65.74 | 66.43 | 610,511 | +0.00(+0.00%) |
Jan 16, 2018 | 67.26 | 67.93 | 66.30 | 66.43 | 634,581 | -1.44(-2.12%) |
Jan 12, 2018 | 67.87 | 67.87 | 67.87 | 0 | +0.35(+0.52%) | |
Jan 11, 2018 | 66.42 | 67.53 | 66.01 | 67.52 | 526,778 | +1.32(+1.99%) |
Jan 10, 2018 | 66.39 | 66.51 | 65.84 | 66.20 | 534,578 | -0.45(-0.67%) |
Jan 09, 2018 | 67.22 | 67.30 | 66.43 | 66.65 | 625,439 | -0.54(-0.80%) |
Jan 08, 2018 | 67.86 | 67.88 | 66.78 | 67.19 | 448,816 | -0.64(-0.94%) |
Jan 05, 2018 | 67.73 | 67.88 | 67.54 | 67.83 | 383,594 | +0.36(+0.53%) |
Jan 04, 2018 | 67.63 | 68.50 | 67.43 | 67.47 | 753,295 | +0.09(+0.14%) |
Jan 03, 2018 | 66.99 | 67.74 | 66.68 | 67.38 | 609,871 | +0.42(+0.63%) |
Jan 02, 2018 | 65.34 | 67.07 | 65.34 | 66.96 | 642,759 | +1.77(+2.71%) |
Dec 29, 2017 | 65.19 | 65.19 | 65.19 | 0 | -0.27(-0.41%) | |
Dec 28, 2017 | 65.46 | 65.57 | 65.13 | 65.46 | 247,399 | +0.15(+0.22%) |
Dec 27, 2017 | 65.37 | 65.56 | 65.07 | 65.31 | 169,065 | +0.04(+0.06%) |
Dec 26, 2017 | 65.33 | 65.58 | 65.13 | 65.27 | 175,369 | -0.16(-0.25%) |
Dec 22, 2017 | 65.35 | 65.75 | 65.15 | 65.44 | 221,855 | +0.07(+0.11%) |
Dec 21, 2017 | 64.95 | 65.40 | 64.86 | 65.37 | 350,737 | +0.48(+0.73%) |
Dec 20, 2017 | 64.91 | 65.16 | 64.39 | 64.89 | 430,305 | +0.14(+0.21%) |
Dec 19, 2017 | 65.22 | 65.24 | 64.40 | 64.75 | 625,291 | -0.29(-0.45%) |
Dec 18, 2017 | 64.87 | 65.26 | 64.72 | 65.05 | 833,197 | +0.47(+0.72%) |
Dec 15, 2017 | 64.37 | 65.13 | 64.32 | 64.58 | 1,165,190 | +0.43(+0.67%) |
Dec 14, 2017 | 65.00 | 65.19 | 64.03 | 64.15 | 457,767 | -0.86(-1.32%) |
Dec 13, 2017 | 65.03 | 65.32 | 64.70 | 65.01 | 594,652 | -0.03(-0.04%) |
Dec 12, 2017 | 64.96 | 65.16 | 64.82 | 65.04 | 420,933 | +0.28(+0.44%) |
Dec 11, 2017 | 64.47 | 65.49 | 64.34 | 64.75 | 594,984 | +0.53(+0.83%) |
Dec 08, 2017 | 64.73 | 64.73 | 64.11 | 64.22 | 468,792 | -0.38(-0.60%) |
Dec 07, 2017 | 64.60 | 64.82 | 64.00 | 64.61 | 722,310 | +0.15(+0.23%) |
Dec 06, 2017 | 65.16 | 65.16 | 63.98 | 64.46 | 1,145,956 | -1.09(-1.66%) |
Dec 05, 2017 | 67.09 | 67.09 | 65.41 | 65.55 | 1,007,967 | -1.57(-2.33%) |
Dec 04, 2017 | 67.70 | 67.80 | 67.03 | 67.11 | 1,064,875 | -0.18(-0.27%) |
Dec 01, 2017 | 67.99 | 68.16 | 66.92 | 67.30 | 1,448,251 | -0.44(-0.65%) |
Nov 30, 2017 | 67.37 | 68.44 | 67.10 | 67.74 | 1,256,478 | +0.45(+0.67%) |
Nov 29, 2017 | 65.04 | 67.29 | 64.33 | 67.28 | 1,207,017 | +2.36(+3.63%) |
Nov 28, 2017 | 64.20 | 64.93 | 63.64 | 64.93 | 1,523,718 | +0.69(+1.08%) |
Nov 27, 2017 | 64.54 | 65.01 | 64.13 | 64.23 | 387,666 | -0.40(-0.62%) |
Nov 24, 2017 | 64.22 | 64.84 | 63.97 | 64.64 | 161,667 | +0.59(+0.93%) |
Nov 22, 2017 | 64.20 | 64.23 | 63.54 | 64.04 | 567,420 | -0.10(-0.16%) |
Nov 21, 2017 | 64.13 | 64.31 | 63.54 | 64.14 | 785,549 | +0.10(+0.16%) |
Nov 20, 2017 | 64.47 | 64.83 | 63.82 | 64.04 | 876,307 | -0.55(-0.85%) |
Nov 17, 2017 | 64.45 | 64.70 | 64.06 | 64.59 | 819,997 | +0.01(+0.01%) |
Nov 16, 2017 | 61.34 | 64.71 | 61.34 | 64.58 | 1,427,786 | +3.28(+5.35%) |
Nov 15, 2017 | 60.46 | 61.34 | 59.68 | 61.30 | 1,186,050 | +0.45(+0.73%) |
Nov 14, 2017 | 60.99 | 61.10 | 60.44 | 60.86 | 610,361 | -0.39(-0.64%) |
Nov 13, 2017 | 59.96 | 61.30 | 59.89 | 61.25 | 688,690 | +1.00(+1.65%) |
Nov 10, 2017 | 59.29 | 60.32 | 59.17 | 60.26 | 698,929 | +0.85(+1.43%) |
Nov 09, 2017 | 59.03 | 59.49 | 58.54 | 59.41 | 786,365 | -0.14(-0.23%) |
Nov 08, 2017 | 60.64 | 60.85 | 59.42 | 59.54 | 1,349,850 | -0.85(-1.41%) |
Nov 07, 2017 | 63.18 | 63.18 | 59.99 | 60.39 | 1,139,670 | -2.04(-3.26%) |
Nov 06, 2017 | 62.46 | 62.98 | 62.31 | 62.43 | 1,082,764 | -0.25(-0.39%) |
Nov 03, 2017 | 62.60 | 62.89 | 62.11 | 62.67 | 569,028 | -0.06(-0.10%) |
Nov 02, 2017 | 62.56 | 62.82 | 62.26 | 62.74 | 638,777 | +0.05(+0.07%) |
Nov 01, 2017 | 62.48 | 63.29 | 62.25 | 62.69 | 856,560 | +0.64(+1.03%) |
Oct 31, 2017 | 61.83 | 62.44 | 61.78 | 62.05 | 481,135 | +0.37(+0.61%) |
Oct 30, 2017 | 62.09 | 62.14 | 61.46 | 61.68 | 393,999 | -0.57(-0.91%) |
Oct 27, 2017 | 62.39 | 62.72 | 61.59 | 62.25 | 341,893 | -0.19(-0.31%) |
Oct 26, 2017 | 62.06 | 62.66 | 61.65 | 62.44 | 376,628 | +0.66(+1.06%) |
Oct 25, 2017 | 61.55 | 62.07 | 61.33 | 61.78 | 389,532 | +0.03(+0.04%) |
Oct 24, 2017 | 61.07 | 61.94 | 61.07 | 61.75 | 443,371 | +0.73(+1.20%) |
Oct 23, 2017 | 60.96 | 61.33 | 60.66 | 61.02 | 263,646 | +0.11(+0.18%) |
Oct 20, 2017 | 60.76 | 61.15 | 60.70 | 60.91 | 348,510 | +0.49(+0.82%) |
Oct 19, 2017 | 60.18 | 60.57 | 59.87 | 60.42 | 252,654 | -0.01(-0.02%) |
Oct 18, 2017 | 60.94 | 61.03 | 60.38 | 60.43 | 312,083 | -0.37(-0.60%) |
Oct 17, 2017 | 61.01 | 61.15 | 60.76 | 60.79 | 330,478 | -0.33(-0.54%) |
Oct 16, 2017 | 60.74 | 61.39 | 60.68 | 61.12 | 729,195 | +0.46(+0.75%) |
Oct 13, 2017 | 60.38 | 61.11 | 60.11 | 60.67 | 548,715 | +0.49(+0.82%) |
Oct 12, 2017 | 60.11 | 60.41 | 59.99 | 60.17 | 410,521 | -0.05(-0.09%) |
Oct 11, 2017 | 60.43 | 60.47 | 60.03 | 60.23 | 492,901 | -0.16(-0.26%) |
Oct 10, 2017 | 60.81 | 60.81 | 60.25 | 60.38 | 353,370 | -0.28(-0.47%) |
Oct 09, 2017 | 61.15 | 61.25 | 60.67 | 60.67 | 304,216 | -0.34(-0.55%) |
Oct 06, 2017 | 60.90 | 61.43 | 60.25 | 61.00 | 653,071 | -0.16(-0.25%) |
Oct 05, 2017 | 61.34 | 61.66 | 61.11 | 61.16 | 518,303 | +0.00(+0.00%) |
Oct 04, 2017 | 61.30 | 61.67 | 60.99 | 61.16 | 475,393 | -0.05(-0.07%) |
Oct 03, 2017 | 60.19 | 61.23 | 60.10 | 61.20 | 906,379 | +1.23(+2.05%) |
Oct 02, 2017 | 59.71 | 60.09 | 59.71 | 59.97 | 832,283 | +0.28(+0.47%) |
Sep 29, 2017 | 59.89 | 60.24 | 59.51 | 59.69 | 507,741 | -0.19(-0.32%) |
Sep 28, 2017 | 59.63 | 60.26 | 59.47 | 59.88 | 588,113 | +0.19(+0.32%) |
Sep 27, 2017 | 59.52 | 59.76 | 59.37 | 59.69 | 476,871 | +0.35(+0.58%) |
Sep 26, 2017 | 59.07 | 59.52 | 58.72 | 59.34 | 603,991 | +0.68(+1.17%) |
Sep 25, 2017 | 58.64 | 58.88 | 58.55 | 58.66 | 268,535 | +0.08(+0.14%) |
Sep 22, 2017 | 58.51 | 59.11 | 58.49 | 58.58 | 253,623 | -0.05(-0.08%) |
Sep 21, 2017 | 58.62 | 58.95 | 58.34 | 58.62 | 1,172,068 | +0.18(+0.31%) |
Sep 20, 2017 | 58.79 | 58.86 | 58.35 | 58.44 | 300,405 | -0.15(-0.25%) |
Sep 19, 2017 | 59.14 | 59.17 | 58.40 | 58.58 | 503,625 | -0.51(-0.87%) |
Sep 18, 2017 | 58.44 | 59.10 | 58.29 | 59.10 | 435,953 | +0.66(+1.12%) |
Sep 15, 2017 | 57.97 | 58.49 | 57.94 | 58.44 | 718,616 | +0.44(+0.76%) |
Sep 14, 2017 | 57.99 | 58.31 | 57.92 | 58.00 | 607,213 | -0.10(-0.17%) |
Sep 13, 2017 | 58.10 | 58.47 | 57.64 | 58.10 | 682,997 | -0.01(-0.02%) |
Sep 12, 2017 | 58.14 | 58.62 | 57.95 | 58.11 | 508,095 | +0.08(+0.14%) |
Sep 11, 2017 | 56.65 | 58.04 | 56.36 | 58.03 | 874,043 | +1.73(+3.08%) |
Sep 08, 2017 | 55.92 | 56.49 | 55.76 | 56.29 | 627,745 | +0.32(+0.57%) |
Sep 07, 2017 | 56.05 | 56.20 | 55.62 | 55.97 | 504,456 | -0.03(-0.05%) |
Sep 06, 2017 | 56.26 | 56.26 | 55.66 | 56.00 | 515,242 | -0.05(-0.10%) |
Sep 05, 2017 | 56.61 | 56.84 | 56.01 | 56.06 | 546,582 | -0.81(-1.43%) |
Sep 01, 2017 | 56.80 | 56.90 | 56.25 | 56.87 | 731,578 | +0.23(+0.40%) |
Aug 31, 2017 | 55.74 | 56.71 | 55.60 | 56.64 | 686,762 | +1.15(+2.07%) |
Aug 30, 2017 | 55.37 | 55.52 | 55.02 | 55.49 | 929,732 | +0.12(+0.22%) |
Aug 29, 2017 | 55.34 | 55.60 | 55.21 | 55.37 | 358,606 | -0.35(-0.62%) |
Aug 28, 2017 | 55.90 | 56.05 | 55.60 | 55.71 | 470,884 | -0.19(-0.34%) |
Aug 25, 2017 | 55.98 | 56.08 | 55.64 | 55.90 | 651,243 | +0.14(+0.24%) |
Aug 24, 2017 | 56.11 | 56.29 | 55.75 | 55.77 | 649,810 | -0.25(-0.45%) |
Aug 23, 2017 | 55.49 | 56.21 | 55.49 | 56.02 | 574,988 | +0.13(+0.23%) |
Aug 22, 2017 | 55.65 | 56.05 | 55.54 | 55.89 | 328,431 | +0.52(+0.94%) |
Aug 21, 2017 | 55.38 | 55.53 | 55.13 | 55.38 | 398,206 | -0.08(-0.15%) |
Aug 18, 2017 | 55.33 | 55.80 | 55.06 | 55.46 | 695,279 | +0.14(+0.25%) |
Aug 17, 2017 | 55.91 | 56.19 | 55.29 | 55.32 | 515,213 | -0.66(-1.19%) |
Aug 16, 2017 | 55.70 | 56.42 | 55.70 | 55.99 | 808,966 | +0.37(+0.67%) |
Aug 15, 2017 | 55.60 | 56.30 | 55.02 | 55.61 | 707,317 | -0.05(-0.08%) |
Aug 14, 2017 | 55.70 | 55.86 | 55.46 | 55.66 | 652,765 | +0.35(+0.62%) |
Aug 11, 2017 | 55.38 | 55.70 | 54.39 | 55.31 | 1,463,574 | -0.23(-0.41%) |
Aug 10, 2017 | 55.43 | 55.81 | 55.31 | 55.54 | 1,028,668 | -0.26(-0.47%) |
Aug 09, 2017 | 56.45 | 56.78 | 55.67 | 55.80 | 908,962 | -0.85(-1.49%) |
Aug 08, 2017 | 57.45 | 57.70 | 56.54 | 56.65 | 683,297 | -1.02(-1.77%) |
Aug 07, 2017 | 57.77 | 58.06 | 57.55 | 57.67 | 804,332 | -0.06(-0.11%) |
Aug 04, 2017 | 57.36 | 57.90 | 57.27 | 57.73 | 761,985 | +0.65(+1.13%) |
Aug 03, 2017 | 57.79 | 57.80 | 56.37 | 57.09 | 1,233,379 | -0.58(-1.01%) |
Aug 02, 2017 | 59.94 | 59.94 | 57.14 | 57.67 | 1,478,707 | -1.28(-2.18%) |
Aug 01, 2017 | 59.27 | 59.81 | 58.71 | 58.95 | 1,183,153 | -0.14(-0.23%) |
Jul 31, 2017 | 59.76 | 59.81 | 58.77 | 59.09 | 986,717 | -0.45(-0.75%) |
Jul 28, 2017 | 59.93 | 60.13 | 58.92 | 59.53 | 826,262 | -0.52(-0.86%) |
Jul 27, 2017 | 60.61 | 60.63 | 59.64 | 60.05 | 818,530 | -0.50(-0.83%) |
Jul 26, 2017 | 60.95 | 60.99 | 60.35 | 60.55 | 316,386 | -0.39(-0.64%) |
Jul 25, 2017 | 60.84 | 61.23 | 60.61 | 60.94 | 520,803 | +0.47(+0.78%) |
Jul 24, 2017 | 60.61 | 60.68 | 60.09 | 60.47 | 475,768 | -0.16(-0.27%) |
Jul 21, 2017 | 60.51 | 60.88 | 60.23 | 60.63 | 389,177 | +0.06(+0.11%) |
Jul 20, 2017 | 60.77 | 60.85 | 60.47 | 60.57 | 474,614 | -0.25(-0.42%) |
Jul 19, 2017 | 60.37 | 60.93 | 60.37 | 60.82 | 718,912 | +0.45(+0.74%) |
Jul 18, 2017 | 59.59 | 60.81 | 59.29 | 60.38 | 916,437 | +0.73(+1.22%) |
Jul 17, 2017 | 59.88 | 59.99 | 59.60 | 59.65 | 731,059 | -0.02(-0.03%) |
Jul 14, 2017 | 59.90 | 60.05 | 59.65 | 59.67 | 583,475 | +0.05(+0.09%) |
Jul 13, 2017 | 60.09 | 60.24 | 59.49 | 59.61 | 1,039,295 | -0.47(-0.79%) |
Jul 12, 2017 | 60.21 | 60.93 | 59.90 | 60.09 | 772,296 | +0.18(+0.30%) |
Jul 11, 2017 | 59.91 | 60.61 | 59.58 | 59.91 | 1,146,672 | +0.12(+0.20%) |
Jul 10, 2017 | 59.55 | 59.96 | 59.28 | 59.79 | 628,222 | +0.03(+0.05%) |
Jul 07, 2017 | 59.60 | 60.37 | 59.43 | 59.76 | 586,990 | +0.19(+0.32%) |
Jul 06, 2017 | 59.86 | 60.14 | 59.27 | 59.57 | 1,018,176 | -0.40(-0.67%) |
Jul 05, 2017 | 60.24 | 60.63 | 59.74 | 59.97 | 1,151,997 | -0.31(-0.51%) |
Jul 03, 2017 | 60.13 | 60.75 | 59.99 | 60.28 | 303,573 | +0.34(+0.56%) |
Jun 30, 2017 | 60.16 | 60.19 | 59.70 | 59.94 | 1,108,409 | -0.04(-0.06%) |
Jun 29, 2017 | 60.62 | 60.87 | 59.55 | 59.98 | 775,833 | -0.51(-0.84%) |
Jun 28, 2017 | 61.17 | 61.20 | 60.42 | 60.49 | 1,543,545 | -0.21(-0.34%) |
Jun 27, 2017 | 61.11 | 61.11 | 60.61 | 60.70 | 694,946 | -0.25(-0.40%) |
Jun 26, 2017 | 61.22 | 61.67 | 60.93 | 60.94 | 538,649 | -0.22(-0.36%) |
Jun 23, 2017 | 60.51 | 61.40 | 60.33 | 61.16 | 820,730 | +0.54(+0.89%) |
Jun 22, 2017 | 60.82 | 61.09 | 60.46 | 60.62 | 521,710 | -0.17(-0.28%) |
Jun 21, 2017 | 60.90 | 60.96 | 60.46 | 60.80 | 532,674 | -0.24(-0.39%) |
Jun 20, 2017 | 60.71 | 61.21 | 60.26 | 61.03 | 792,459 | +0.10(+0.16%) |
Jun 19, 2017 | 60.46 | 61.27 | 60.40 | 60.93 | 730,189 | +0.52(+0.86%) |
Jun 16, 2017 | 59.84 | 60.68 | 59.66 | 60.41 | 2,632,529 | +0.47(+0.79%) |
Jun 15, 2017 | 60.25 | 60.63 | 59.60 | 59.94 | 1,188,295 | -0.68(-1.13%) |
Jun 14, 2017 | 60.67 | 60.67 | 60.00 | 60.62 | 679,576 | -0.03(-0.05%) |
Jun 13, 2017 | 60.45 | 60.73 | 60.10 | 60.65 | 592,574 | +0.44(+0.73%) |
Jun 12, 2017 | 60.97 | 61.31 | 60.02 | 60.21 | 1,512,758 | -0.91(-1.49%) |
Jun 09, 2017 | 60.84 | 61.51 | 60.76 | 61.12 | 537,714 | +0.37(+0.61%) |
Jun 08, 2017 | 60.57 | 60.82 | 60.01 | 60.75 | 492,507 | +0.14(+0.23%) |
Jun 07, 2017 | 60.67 | 60.76 | 60.00 | 60.61 | 759,959 | +0.17(+0.29%) |
Jun 06, 2017 | 60.62 | 60.86 | 60.07 | 60.44 | 702,912 | -0.35(-0.58%) |
Jun 05, 2017 | 61.11 | 61.31 | 60.72 | 60.80 | 597,306 | -0.55(-0.89%) |
Jun 02, 2017 | 61.13 | 61.75 | 61.03 | 61.34 | 743,575 | +0.21(+0.34%) |