Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.82 | 59.82 | 58.62 | 59.23 | 1,135,228 | -0.62(-1.04%) |
May 30, 2018 | 58.87 | 60.19 | 58.80 | 59.86 | 518,440 | +1.36(+2.32%) |
May 29, 2018 | 59.69 | 59.71 | 58.30 | 58.50 | 710,034 | -1.63(-2.71%) |
May 25, 2018 | 60.13 | 60.13 | 60.13 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 60.35 | 60.42 | 59.78 | 60.14 | 774,277 | -0.38(-0.63%) |
May 23, 2018 | 60.82 | 61.01 | 60.18 | 60.52 | 342,557 | -0.49(-0.80%) |
May 22, 2018 | 60.98 | 61.38 | 60.81 | 61.01 | 299,200 | +0.14(+0.22%) |
May 21, 2018 | 60.68 | 61.01 | 60.37 | 60.87 | 673,387 | +0.48(+0.79%) |
May 18, 2018 | 60.56 | 60.71 | 60.20 | 60.39 | 380,077 | -0.14(-0.23%) |
May 17, 2018 | 60.50 | 60.62 | 60.21 | 60.53 | 355,991 | +0.11(+0.18%) |
May 16, 2018 | 60.62 | 60.90 | 60.28 | 60.42 | 457,275 | -0.11(-0.18%) |
May 15, 2018 | 60.11 | 60.77 | 60.09 | 60.53 | 535,544 | +0.28(+0.47%) |
May 14, 2018 | 61.53 | 61.53 | 60.16 | 60.25 | 603,009 | -1.13(-1.84%) |
May 11, 2018 | 61.41 | 61.76 | 60.82 | 61.38 | 413,692 | -0.01(-0.01%) |
May 10, 2018 | 60.92 | 61.64 | 60.58 | 61.38 | 668,532 | +0.58(+0.95%) |
May 09, 2018 | 60.21 | 60.97 | 59.97 | 60.80 | 640,108 | +0.88(+1.47%) |
May 08, 2018 | 59.62 | 59.99 | 59.39 | 59.92 | 637,634 | +0.32(+0.54%) |
May 07, 2018 | 59.91 | 60.46 | 59.42 | 59.60 | 569,690 | -0.18(-0.30%) |
May 04, 2018 | 58.87 | 60.34 | 58.59 | 59.78 | 710,169 | +0.56(+0.95%) |
May 03, 2018 | 59.30 | 59.81 | 58.34 | 59.22 | 871,656 | -0.31(-0.52%) |
May 02, 2018 | 60.61 | 60.74 | 59.41 | 59.52 | 1,032,868 | -1.26(-2.07%) |
May 01, 2018 | 59.96 | 60.86 | 59.78 | 60.78 | 764,689 | +0.72(+1.19%) |
Apr 30, 2018 | 61.15 | 61.43 | 60.05 | 60.06 | 1,330,073 | -0.95(-1.55%) |
Apr 27, 2018 | 60.83 | 61.35 | 60.44 | 61.01 | 846,074 | +0.01(+0.01%) |
Apr 26, 2018 | 61.97 | 63.67 | 60.02 | 61.00 | 1,732,580 | -2.89(-4.52%) |
Apr 25, 2018 | 64.07 | 64.25 | 63.15 | 63.89 | 527,311 | -0.11(-0.17%) |
Apr 24, 2018 | 64.83 | 64.86 | 63.59 | 64.00 | 507,909 | -0.66(-1.02%) |
Apr 23, 2018 | 64.54 | 64.68 | 63.86 | 64.65 | 461,973 | +0.38(+0.60%) |
Apr 20, 2018 | 64.32 | 64.60 | 63.84 | 64.27 | 457,438 | +0.20(+0.31%) |
Apr 19, 2018 | 63.65 | 64.36 | 63.00 | 64.07 | 351,203 | +0.41(+0.64%) |
Apr 18, 2018 | 63.81 | 64.19 | 63.40 | 63.66 | 412,007 | +0.06(+0.09%) |
Apr 17, 2018 | 64.37 | 64.58 | 63.52 | 63.60 | 475,552 | -0.21(-0.33%) |
Apr 16, 2018 | 63.26 | 64.09 | 62.61 | 63.82 | 629,843 | +1.03(+1.65%) |
Apr 13, 2018 | 63.59 | 63.63 | 62.47 | 62.78 | 420,146 | -0.38(-0.61%) |
Apr 12, 2018 | 63.11 | 63.52 | 62.96 | 63.17 | 289,046 | +0.49(+0.78%) |
Apr 11, 2018 | 62.37 | 64.04 | 62.24 | 62.68 | 385,428 | +0.00(+0.00%) |
Apr 10, 2018 | 62.65 | 63.25 | 62.49 | 62.68 | 483,178 | +0.55(+0.88%) |
Apr 09, 2018 | 62.53 | 63.04 | 61.90 | 62.14 | 564,308 | -0.20(-0.32%) |
Apr 06, 2018 | 63.03 | 63.77 | 62.02 | 62.33 | 871,144 | -1.15(-1.82%) |
Apr 05, 2018 | 63.32 | 63.81 | 63.05 | 63.48 | 463,409 | +0.38(+0.61%) |
Apr 04, 2018 | 62.17 | 63.25 | 61.93 | 63.10 | 621,170 | +0.35(+0.56%) |
Apr 03, 2018 | 62.17 | 63.10 | 62.06 | 62.75 | 591,168 | +0.96(+1.55%) |
Apr 02, 2018 | 63.24 | 63.42 | 60.80 | 61.79 | 586,148 | -1.61(-2.55%) |
Mar 29, 2018 | 63.41 | 63.41 | 63.41 | 0 | +0.34(+0.54%) | |
Mar 28, 2018 | 62.57 | 63.54 | 62.24 | 63.07 | 643,444 | +0.62(+1.00%) |
Mar 27, 2018 | 62.63 | 63.32 | 62.09 | 62.44 | 590,278 | -0.01(-0.01%) |
Mar 26, 2018 | 61.85 | 62.60 | 61.26 | 62.45 | 732,227 | +1.31(+2.14%) |
Mar 23, 2018 | 63.03 | 64.23 | 61.03 | 61.15 | 625,004 | -1.56(-2.49%) |
Mar 22, 2018 | 63.95 | 64.35 | 62.66 | 62.71 | 626,626 | -1.80(-2.79%) |
Mar 21, 2018 | 64.53 | 64.94 | 64.26 | 64.51 | 626,565 | +0.13(+0.20%) |
Mar 20, 2018 | 63.86 | 64.73 | 63.65 | 64.38 | 666,050 | +0.70(+1.10%) |
Mar 19, 2018 | 63.40 | 64.03 | 63.28 | 63.68 | 810,429 | -0.02(-0.03%) |
Mar 16, 2018 | 63.06 | 64.13 | 62.99 | 63.70 | 2,941,653 | +0.70(+1.12%) |
Mar 15, 2018 | 63.01 | 63.48 | 62.66 | 62.99 | 884,184 | +0.21(+0.34%) |
Mar 14, 2018 | 63.99 | 63.99 | 62.52 | 62.78 | 617,277 | -0.87(-1.37%) |
Mar 13, 2018 | 64.15 | 64.33 | 63.46 | 63.66 | 588,861 | -0.14(-0.21%) |
Mar 12, 2018 | 65.33 | 65.33 | 63.27 | 63.79 | 653,387 | -1.53(-2.34%) |
Mar 09, 2018 | 64.18 | 65.39 | 63.55 | 65.32 | 651,627 | +1.51(+2.37%) |
Mar 08, 2018 | 64.19 | 64.32 | 63.33 | 63.81 | 568,508 | -0.39(-0.61%) |
Mar 07, 2018 | 63.88 | 64.49 | 63.88 | 64.20 | 681,449 | -0.27(-0.42%) |
Mar 06, 2018 | 64.44 | 64.53 | 63.72 | 64.47 | 489,864 | +0.13(+0.20%) |
Mar 05, 2018 | 63.08 | 64.66 | 62.88 | 64.34 | 596,267 | +1.09(+1.72%) |
Mar 02, 2018 | 61.38 | 63.42 | 61.32 | 63.26 | 906,542 | +1.08(+1.73%) |
Mar 01, 2018 | 63.42 | 63.88 | 61.89 | 62.18 | 564,896 | -1.06(-1.68%) |
Feb 28, 2018 | 64.61 | 65.07 | 63.24 | 63.24 | 611,706 | -1.09(-1.70%) |
Feb 27, 2018 | 65.35 | 65.94 | 64.33 | 64.33 | 702,125 | -1.17(-1.79%) |
Feb 26, 2018 | 64.44 | 65.53 | 64.03 | 65.50 | 538,388 | +1.24(+1.93%) |
Feb 23, 2018 | 63.76 | 64.29 | 63.29 | 64.27 | 402,662 | +0.75(+1.17%) |
Feb 22, 2018 | 64.14 | 64.93 | 63.38 | 63.52 | 468,241 | -0.53(-0.82%) |
Feb 21, 2018 | 64.25 | 65.13 | 64.02 | 64.05 | 490,889 | -0.13(-0.20%) |
Feb 20, 2018 | 65.16 | 65.45 | 63.89 | 64.17 | 444,808 | -1.27(-1.94%) |
Feb 16, 2018 | 65.44 | 65.44 | 65.44 | 0 | +0.85(+1.31%) | |
Feb 15, 2018 | 64.32 | 64.72 | 63.90 | 64.60 | 593,010 | +0.53(+0.82%) |
Feb 14, 2018 | 62.49 | 64.16 | 61.55 | 64.07 | 676,998 | +1.36(+2.16%) |
Feb 13, 2018 | 62.58 | 63.04 | 62.11 | 62.71 | 600,749 | -0.29(-0.46%) |
Feb 12, 2018 | 61.65 | 63.77 | 61.06 | 63.00 | 1,263,639 | +1.84(+3.01%) |
Feb 09, 2018 | 60.29 | 61.49 | 59.23 | 61.16 | 1,571,931 | +1.53(+2.56%) |
Feb 08, 2018 | 62.40 | 62.79 | 59.59 | 59.64 | 1,213,896 | -1.94(-3.15%) |
Feb 07, 2018 | 61.27 | 62.58 | 61.27 | 61.58 | 1,223,720 | +0.03(+0.04%) |
Feb 06, 2018 | 61.34 | 62.00 | 59.33 | 61.55 | 1,359,896 | -1.21(-1.93%) |
Feb 05, 2018 | 64.38 | 64.77 | 61.96 | 62.77 | 692,996 | -1.99(-3.08%) |
Feb 02, 2018 | 65.24 | 65.86 | 64.96 | 64.76 | 542,368 | -0.67(-1.02%) |
Feb 01, 2018 | 64.97 | 65.52 | 64.70 | 65.43 | 554,977 | +0.23(+0.35%) |
Jan 31, 2018 | 64.88 | 65.71 | 64.56 | 65.20 | 1,288,884 | +0.43(+0.67%) |
Jan 30, 2018 | 64.83 | 65.19 | 64.68 | 64.77 | 565,067 | -0.17(-0.26%) |
Jan 29, 2018 | 65.70 | 65.82 | 64.87 | 64.94 | 544,231 | -0.78(-1.19%) |
Jan 26, 2018 | 65.69 | 65.96 | 65.39 | 65.72 | 561,955 | +0.25(+0.38%) |
Jan 25, 2018 | 65.51 | 65.83 | 65.13 | 65.47 | 476,357 | -0.02(-0.03%) |
Jan 24, 2018 | 66.02 | 66.17 | 65.27 | 65.49 | 640,034 | +0.19(+0.30%) |
Jan 23, 2018 | 64.33 | 65.72 | 64.33 | 65.29 | 822,561 | +0.92(+1.42%) |
Jan 22, 2018 | 63.86 | 64.52 | 63.81 | 64.38 | 519,773 | +0.65(+1.02%) |
Jan 19, 2018 | 63.67 | 64.10 | 63.33 | 63.72 | 523,529 | +0.25(+0.40%) |
Jan 18, 2018 | 63.51 | 63.84 | 63.38 | 63.47 | 474,023 | -0.17(-0.27%) |
Jan 17, 2018 | 63.25 | 63.83 | 63.17 | 63.64 | 534,895 | +0.73(+1.16%) |
Jan 16, 2018 | 62.97 | 63.27 | 62.61 | 62.91 | 747,879 | +0.14(+0.23%) |
Jan 12, 2018 | 62.77 | 62.77 | 62.77 | 0 | +1.07(+1.73%) | |
Jan 11, 2018 | 61.29 | 61.86 | 61.20 | 61.70 | 649,910 | +0.49(+0.80%) |
Jan 10, 2018 | 61.17 | 61.21 | 648,635 | -0.86(-1.39%) | ||
Jan 09, 2018 | 62.54 | 63.26 | 62.08 | 62.07 | 801,506 | -0.39(-0.62%) |
Jan 08, 2018 | 62.59 | 62.77 | 62.14 | 62.46 | 552,699 | -0.28(-0.45%) |
Jan 05, 2018 | 62.57 | 62.81 | 62.23 | 62.74 | 508,922 | +0.32(+0.52%) |
Jan 04, 2018 | 61.64 | 62.56 | 61.54 | 62.42 | 734,121 | +0.70(+1.14%) |
Jan 03, 2018 | 61.95 | 62.10 | 61.33 | 61.71 | 629,858 | -0.25(-0.40%) |
Jan 02, 2018 | 63.90 | 63.90 | 61.50 | 61.96 | 761,191 | -1.60(-2.52%) |
Dec 29, 2017 | 63.56 | 63.56 | 63.56 | 0 | -0.09(-0.15%) | |
Dec 28, 2017 | 63.21 | 63.68 | 62.01 | 63.66 | 402,392 | +0.45(+0.71%) |
Dec 27, 2017 | 63.10 | 63.39 | 62.77 | 63.21 | 263,282 | +0.24(+0.38%) |
Dec 26, 2017 | 62.85 | 63.27 | 62.64 | 62.97 | 313,482 | +0.24(+0.38%) |
Dec 22, 2017 | 62.63 | 62.82 | 62.31 | 62.73 | 336,111 | +0.28(+0.45%) |
Dec 21, 2017 | 62.43 | 62.69 | 62.32 | 62.45 | 440,716 | +0.18(+0.29%) |
Dec 20, 2017 | 62.57 | 62.77 | 62.13 | 62.27 | 575,475 | -0.08(-0.14%) |
Dec 19, 2017 | 62.95 | 63.05 | 62.23 | 62.36 | 595,584 | -0.45(-0.72%) |
Dec 18, 2017 | 62.86 | 63.34 | 62.64 | 62.81 | 526,356 | +0.25(+0.40%) |
Dec 15, 2017 | 61.28 | 62.77 | 61.22 | 62.56 | 1,831,397 | +1.37(+2.24%) |
Dec 14, 2017 | 62.18 | 62.34 | 61.10 | 61.18 | 558,762 | -0.87(-1.40%) |
Dec 13, 2017 | 62.82 | 62.82 | 61.83 | 62.05 | 761,933 | -0.71(-1.13%) |
Dec 12, 2017 | 62.69 | 62.99 | 62.66 | 62.76 | 449,325 | -0.03(-0.05%) |
Dec 11, 2017 | 62.64 | 62.82 | 62.30 | 62.79 | 416,569 | +0.13(+0.21%) |
Dec 08, 2017 | 62.46 | 62.69 | 62.19 | 62.66 | 406,884 | +0.20(+0.32%) |
Dec 07, 2017 | 62.56 | 62.96 | 62.34 | 62.45 | 486,207 | -0.25(-0.40%) |
Dec 06, 2017 | 62.75 | 63.21 | 62.60 | 62.71 | 407,069 | +0.07(+0.11%) |
Dec 05, 2017 | 63.62 | 63.62 | 62.56 | 62.64 | 486,295 | -0.83(-1.31%) |
Dec 04, 2017 | 64.13 | 62.76 | 63.47 | 567,367 | +0.72(+1.14%) | |
Dec 01, 2017 | 63.16 | 63.36 | 61.70 | 62.76 | 621,373 | -0.18(-0.28%) |
Nov 30, 2017 | 62.90 | 63.56 | 62.39 | 62.93 | 895,692 | +0.30(+0.48%) |
Nov 29, 2017 | 62.11 | 63.04 | 62.03 | 62.63 | 660,851 | +0.52(+0.84%) |
Nov 28, 2017 | 61.41 | 62.17 | 61.23 | 62.11 | 577,528 | +0.70(+1.14%) |
Nov 27, 2017 | 60.84 | 61.55 | 60.68 | 61.41 | 502,078 | +0.75(+1.24%) |
Nov 24, 2017 | 60.79 | 60.84 | 60.53 | 60.66 | 224,858 | -0.13(-0.21%) |
Nov 22, 2017 | 61.33 | 61.33 | 60.66 | 60.78 | 524,830 | -0.67(-1.09%) |
Nov 21, 2017 | 61.70 | 61.87 | 61.38 | 61.45 | 539,807 | +0.03(+0.04%) |
Nov 20, 2017 | 61.48 | 61.69 | 61.19 | 61.43 | 680,580 | -0.03(-0.04%) |
Nov 17, 2017 | 61.84 | 61.84 | 61.20 | 61.45 | 3,075,012 | -0.11(-0.18%) |
Nov 16, 2017 | 62.05 | 62.15 | 61.31 | 61.56 | 753,074 | -0.43(-0.70%) |
Nov 15, 2017 | 61.85 | 62.34 | 61.40 | 62.00 | 544,993 | +0.04(+0.07%) |
Nov 14, 2017 | 61.13 | 62.01 | 60.81 | 61.95 | 524,259 | +0.64(+1.04%) |
Nov 13, 2017 | 61.28 | 61.63 | 61.08 | 61.32 | 805,656 | -0.08(-0.14%) |
Nov 10, 2017 | 61.13 | 61.88 | 60.76 | 61.40 | 588,836 | +0.25(+0.41%) |
Nov 09, 2017 | 60.75 | 61.29 | 60.53 | 61.15 | 476,813 | +0.33(+0.55%) |
Nov 08, 2017 | 60.96 | 61.33 | 60.68 | 60.82 | 458,124 | -0.14(-0.23%) |
Nov 07, 2017 | 61.12 | 61.96 | 60.65 | 60.96 | 649,163 | -0.33(-0.55%) |
Nov 06, 2017 | 60.51 | 61.63 | 60.28 | 61.29 | 630,627 | +0.59(+0.96%) |
Nov 03, 2017 | 60.62 | 61.00 | 60.04 | 60.71 | 972,121 | +0.01(+0.01%) |
Nov 02, 2017 | 59.21 | 60.74 | 59.17 | 60.70 | 1,220,481 | +1.55(+2.62%) |
Nov 01, 2017 | 58.77 | 59.49 | 58.73 | 59.15 | 675,393 | +0.45(+0.77%) |
Oct 31, 2017 | 58.78 | 59.13 | 58.62 | 58.70 | 778,413 | -0.20(-0.34%) |
Oct 30, 2017 | 59.22 | 59.90 | 58.79 | 58.90 | 790,558 | -0.52(-0.87%) |
Oct 27, 2017 | 62.71 | 63.64 | 58.98 | 59.42 | 1,422,466 | -4.17(-6.56%) |
Oct 26, 2017 | 63.57 | 64.00 | 63.09 | 63.59 | 497,394 | +0.23(+0.36%) |
Oct 25, 2017 | 63.73 | 63.75 | 62.97 | 63.37 | 445,100 | -0.43(-0.67%) |
Oct 24, 2017 | 63.72 | 63.90 | 63.35 | 63.79 | 816,655 | +0.12(+0.18%) |
Oct 23, 2017 | 64.04 | 64.04 | 63.43 | 63.68 | 369,901 | -0.28(-0.44%) |
Oct 20, 2017 | 64.13 | 64.20 | 63.51 | 63.96 | 741,417 | +0.23(+0.35%) |
Oct 19, 2017 | 63.37 | 63.79 | 63.15 | 63.74 | 632,095 | +0.16(+0.25%) |
Oct 18, 2017 | 63.67 | 63.78 | 63.32 | 63.58 | 467,592 | +0.06(+0.09%) |
Oct 17, 2017 | 64.00 | 64.01 | 63.39 | 63.52 | 368,139 | -0.41(-0.64%) |
Oct 16, 2017 | 64.16 | 64.66 | 63.69 | 63.93 | 579,998 | -0.04(-0.07%) |
Oct 13, 2017 | 63.53 | 64.46 | 63.38 | 63.97 | 470,542 | +0.45(+0.71%) |
Oct 12, 2017 | 64.24 | 64.33 | 63.18 | 63.52 | 622,313 | -0.84(-1.31%) |
Oct 11, 2017 | 64.47 | 64.61 | 64.10 | 64.36 | 411,588 | -0.15(-0.23%) |
Oct 10, 2017 | 63.79 | 64.57 | 63.79 | 64.51 | 381,764 | +0.64(+1.00%) |
Oct 09, 2017 | 64.30 | 64.41 | 63.79 | 63.88 | 362,098 | -0.28(-0.44%) |
Oct 06, 2017 | 64.86 | 65.02 | 64.07 | 64.16 | 671,490 | -0.58(-0.89%) |
Oct 05, 2017 | 64.90 | 65.05 | 64.45 | 64.74 | 398,937 | +0.01(+0.01%) |
Oct 04, 2017 | 64.43 | 64.86 | 64.07 | 64.73 | 375,938 | +0.18(+0.29%) |
Oct 03, 2017 | 64.50 | 64.74 | 64.09 | 64.55 | 496,948 | -0.28(-0.44%) |
Oct 02, 2017 | 63.95 | 64.90 | 63.79 | 64.83 | 397,610 | +0.78(+1.21%) |
Sep 29, 2017 | 64.68 | 64.68 | 63.93 | 64.05 | 663,500 | -0.68(-1.05%) |
Sep 28, 2017 | 64.13 | 64.87 | 64.02 | 64.73 | 388,981 | +0.40(+0.62%) |
Sep 27, 2017 | 64.56 | 63.77 | 64.33 | 465,040 | +0.61(+0.96%) | |
Sep 26, 2017 | 63.84 | 64.16 | 63.25 | 63.72 | 495,168 | -0.13(-0.20%) |
Sep 25, 2017 | 63.31 | 63.95 | 63.22 | 63.84 | 337,544 | +0.37(+0.58%) |
Sep 22, 2017 | 63.17 | 63.58 | 63.15 | 63.48 | 266,626 | +0.25(+0.40%) |
Sep 21, 2017 | 63.54 | 63.87 | 62.84 | 63.22 | 355,166 | -0.21(-0.33%) |
Sep 20, 2017 | 63.26 | 63.49 | 62.99 | 63.43 | 370,652 | +0.24(+0.38%) |
Sep 19, 2017 | 63.41 | 63.53 | 63.04 | 63.19 | 490,942 | -0.03(-0.05%) |
Sep 18, 2017 | 62.76 | 63.40 | 62.35 | 63.23 | 850,849 | +0.71(+1.14%) |
Sep 15, 2017 | 62.78 | 62.99 | 62.15 | 62.51 | 1,673,715 | -0.33(-0.53%) |
Sep 14, 2017 | 63.05 | 63.17 | 62.54 | 62.84 | 555,648 | -0.27(-0.42%) |
Sep 13, 2017 | 63.58 | 63.67 | 63.02 | 63.11 | 607,646 | -0.59(-0.93%) |
Sep 12, 2017 | 63.44 | 63.73 | 63.16 | 63.70 | 473,471 | +0.11(+0.17%) |
Sep 11, 2017 | 63.33 | 64.07 | 63.24 | 63.59 | 618,499 | +0.62(+0.99%) |
Sep 08, 2017 | 61.02 | 63.13 | 61.02 | 62.97 | 769,999 | +1.75(+2.85%) |
Sep 07, 2017 | 62.39 | 62.39 | 60.57 | 61.22 | 897,936 | -1.20(-1.93%) |
Sep 06, 2017 | 62.28 | 62.92 | 62.01 | 62.43 | 746,425 | +0.29(+0.47%) |
Sep 05, 2017 | 63.94 | 63.94 | 61.98 | 62.14 | 663,738 | -1.82(-2.85%) |
Sep 01, 2017 | 64.12 | 64.46 | 63.85 | 63.96 | 491,427 | +0.10(+0.16%) |
Aug 31, 2017 | 63.92 | 64.07 | 63.73 | 63.86 | 523,258 | +0.01(+0.01%) |
Aug 30, 2017 | 63.72 | 64.12 | 63.60 | 63.85 | 432,111 | +0.04(+0.07%) |
Aug 29, 2017 | 63.77 | 64.07 | 63.66 | 63.81 | 371,138 | -0.26(-0.40%) |
Aug 28, 2017 | 64.48 | 64.50 | 63.68 | 64.07 | 460,269 | -0.31(-0.48%) |
Aug 25, 2017 | 63.80 | 64.52 | 63.74 | 64.37 | 398,862 | +0.86(+1.35%) |
Aug 24, 2017 | 63.97 | 64.11 | 63.45 | 63.52 | 458,738 | -0.35(-0.55%) |
Aug 23, 2017 | 64.02 | 64.27 | 63.80 | 63.87 | 441,006 | -0.52(-0.80%) |
Aug 22, 2017 | 64.19 | 64.48 | 63.83 | 64.38 | 717,247 | +0.41(+0.64%) |
Aug 21, 2017 | 64.36 | 64.36 | 63.62 | 63.97 | 829,811 | -0.30(-0.47%) |
Aug 18, 2017 | 64.37 | 64.78 | 63.81 | 64.27 | 823,058 | -0.26(-0.40%) |
Aug 17, 2017 | 65.68 | 65.79 | 64.46 | 64.53 | 556,699 | -1.21(-1.85%) |
Aug 16, 2017 | 65.99 | 66.35 | 65.67 | 65.74 | 502,083 | -0.27(-0.42%) |
Aug 15, 2017 | 66.28 | 66.33 | 65.80 | 66.02 | 487,882 | -0.07(-0.11%) |
Aug 14, 2017 | 66.18 | 66.42 | 65.97 | 66.09 | 600,892 | +0.44(+0.67%) |
Aug 11, 2017 | 66.43 | 66.63 | 65.58 | 65.65 | 432,783 | -0.52(-0.78%) |
Aug 10, 2017 | 66.48 | 66.77 | 65.99 | 66.17 | 477,610 | -0.59(-0.88%) |
Aug 09, 2017 | 66.05 | 66.77 | 65.83 | 66.76 | 432,695 | +0.48(+0.73%) |
Aug 08, 2017 | 66.48 | 67.04 | 66.21 | 66.28 | 646,217 | -0.13(-0.20%) |
Aug 07, 2017 | 66.79 | 66.93 | 66.28 | 66.41 | 620,278 | -0.32(-0.49%) |
Aug 04, 2017 | 67.43 | 66.48 | 66.73 | 661,178 | -0.18(-0.27%) | |
Aug 03, 2017 | 68.13 | 68.13 | 65.49 | 66.92 | 1,255,881 | +2.76(+4.30%) |
Aug 02, 2017 | 63.90 | 64.63 | 63.57 | 64.16 | 749,038 | +0.59(+0.93%) |
Aug 01, 2017 | 63.44 | 63.75 | 63.09 | 63.57 | 771,658 | +0.27(+0.43%) |
Jul 31, 2017 | 63.08 | 63.52 | 62.99 | 63.29 | 702,424 | +0.29(+0.46%) |
Jul 28, 2017 | 62.46 | 63.05 | 62.35 | 63.00 | 446,356 | +0.54(+0.86%) |
Jul 27, 2017 | 62.40 | 62.82 | 61.95 | 62.46 | 731,155 | +0.14(+0.23%) |
Jul 26, 2017 | 62.99 | 62.99 | 62.16 | 62.32 | 512,204 | -0.58(-0.92%) |
Jul 25, 2017 | 62.99 | 63.12 | 62.68 | 62.90 | 626,613 | +0.36(+0.57%) |
Jul 24, 2017 | 61.90 | 62.61 | 61.86 | 62.54 | 463,408 | +0.70(+1.13%) |
Jul 21, 2017 | 61.42 | 62.00 | 61.42 | 61.85 | 463,525 | +0.30(+0.49%) |
Jul 20, 2017 | 61.57 | 60.63 | 61.55 | 484,589 | +0.62(+1.02%) | |
Jul 19, 2017 | 60.16 | 61.02 | 60.08 | 60.92 | 462,919 | +0.78(+1.30%) |
Jul 18, 2017 | 60.13 | 60.33 | 59.79 | 60.14 | 469,316 | -0.30(-0.50%) |
Jul 17, 2017 | 60.35 | 60.66 | 60.04 | 60.44 | 556,104 | +0.03(+0.06%) |
Jul 14, 2017 | 60.03 | 60.63 | 59.74 | 60.41 | 406,113 | +0.16(+0.26%) |
Jul 13, 2017 | 59.93 | 60.47 | 59.59 | 60.25 | 496,531 | +0.43(+0.72%) |
Jul 12, 2017 | 59.74 | 59.87 | 59.54 | 59.82 | 471,044 | +0.12(+0.19%) |
Jul 11, 2017 | 59.93 | 60.05 | 59.50 | 59.70 | 466,572 | -0.26(-0.43%) |
Jul 10, 2017 | 60.26 | 60.39 | 59.93 | 59.96 | 643,384 | -0.42(-0.70%) |
Jul 07, 2017 | 60.20 | 60.71 | 59.94 | 60.38 | 626,545 | +0.38(+0.64%) |
Jul 06, 2017 | 60.27 | 60.35 | 59.85 | 60.00 | 693,470 | -0.30(-0.50%) |
Jul 05, 2017 | 60.96 | 60.96 | 60.02 | 60.30 | 547,673 | -0.45(-0.74%) |
Jul 03, 2017 | 60.62 | 61.79 | 60.62 | 60.75 | 545,229 | +0.54(+0.90%) |
Jun 30, 2017 | 60.58 | 60.60 | 59.97 | 60.21 | 826,688 | +0.02(+0.04%) |
Jun 29, 2017 | 60.62 | 60.82 | 59.84 | 60.18 | 605,123 | -0.11(-0.18%) |
Jun 28, 2017 | 60.14 | 60.61 | 59.82 | 60.29 | 383,210 | +0.52(+0.88%) |
Jun 27, 2017 | 59.87 | 60.12 | 59.44 | 59.77 | 454,061 | -0.03(-0.06%) |
Jun 26, 2017 | 59.22 | 59.87 | 59.20 | 59.80 | 385,119 | +0.61(+1.02%) |
Jun 23, 2017 | 59.48 | 59.60 | 59.00 | 59.20 | 667,770 | -0.19(-0.32%) |
Jun 22, 2017 | 59.46 | 59.59 | 59.14 | 59.39 | 492,911 | -0.13(-0.22%) |
Jun 21, 2017 | 60.18 | 60.28 | 59.45 | 59.52 | 449,995 | -0.63(-1.05%) |
Jun 20, 2017 | 60.64 | 60.75 | 60.12 | 60.15 | 470,158 | -0.60(-0.99%) |
Jun 19, 2017 | 61.02 | 61.12 | 60.53 | 60.75 | 558,549 | -0.12(-0.20%) |
Jun 16, 2017 | 61.02 | 61.06 | 60.52 | 60.87 | 1,079,114 | -0.12(-0.19%) |
Jun 15, 2017 | 59.90 | 61.05 | 59.90 | 60.99 | 472,581 | +0.69(+1.15%) |
Jun 14, 2017 | 60.02 | 60.46 | 59.78 | 60.30 | 480,723 | +0.14(+0.23%) |
Jun 13, 2017 | 60.50 | 60.50 | 59.86 | 60.16 | 600,027 | -0.12(-0.19%) |
Jun 12, 2017 | 59.20 | 60.33 | 59.12 | 60.27 | 866,134 | +1.02(+1.73%) |
Jun 09, 2017 | 58.28 | 59.27 | 58.28 | 59.25 | 633,507 | +1.09(+1.87%) |
Jun 08, 2017 | 57.56 | 58.24 | 57.45 | 58.16 | 664,255 | +0.74(+1.29%) |
Jun 07, 2017 | 57.55 | 57.56 | 57.19 | 57.42 | 760,206 | +0.07(+0.12%) |
Jun 06, 2017 | 57.74 | 58.06 | 57.32 | 57.35 | 653,712 | -0.71(-1.22%) |
Jun 05, 2017 | 58.21 | 58.49 | 58.02 | 58.06 | 566,142 | -0.31(-0.54%) |
Jun 02, 2017 | 58.51 | 58.63 | 58.23 | 58.37 | 583,345 | -0.17(-0.30%) |