Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 71.92 | 72.50 | 71.74 | 71.75 | 603,701 | +0.09(+0.13%) |
Jun 28, 2018 | 70.74 | 71.74 | 70.25 | 71.66 | 428,187 | +0.96(+1.36%) |
Jun 27, 2018 | 71.57 | 72.23 | 70.65 | 70.70 | 699,065 | -0.86(-1.21%) |
Jun 26, 2018 | 71.29 | 71.60 | 71.02 | 71.56 | 440,755 | +0.44(+0.62%) |
Jun 25, 2018 | 71.73 | 72.09 | 70.86 | 71.12 | 504,982 | -0.94(-1.30%) |
Jun 22, 2018 | 71.67 | 72.22 | 71.47 | 72.06 | 524,777 | +0.80(+1.12%) |
Jun 21, 2018 | 71.89 | 72.31 | 70.97 | 71.26 | 480,903 | -0.61(-0.84%) |
Jun 20, 2018 | 72.16 | 72.20 | 71.58 | 71.86 | 296,664 | -0.11(-0.15%) |
Jun 19, 2018 | 71.41 | 72.34 | 71.07 | 71.97 | 775,572 | +0.06(+0.09%) |
Jun 18, 2018 | 71.42 | 72.30 | 71.26 | 71.91 | 891,849 | +0.11(+0.15%) |
Jun 15, 2018 | 72.58 | 71.74 | 71.80 | 837,210 | -0.78(-1.07%) | |
Jun 14, 2018 | 72.71 | 73.12 | 72.15 | 72.58 | 380,105 | +0.04(+0.05%) |
Jun 13, 2018 | 73.08 | 73.41 | 72.27 | 72.54 | 660,242 | -0.41(-0.57%) |
Jun 12, 2018 | 73.16 | 73.76 | 72.88 | 72.96 | 441,945 | -0.11(-0.15%) |
Jun 11, 2018 | 73.53 | 73.80 | 72.83 | 73.07 | 482,717 | -0.37(-0.50%) |
Jun 08, 2018 | 73.08 | 73.66 | 72.51 | 73.43 | 365,353 | +0.37(+0.50%) |
Jun 07, 2018 | 73.53 | 74.19 | 72.89 | 73.07 | 449,221 | -0.36(-0.49%) |
Jun 06, 2018 | 73.55 | 73.42 | 583,823 | +0.00(+0.00%) | ||
Jun 05, 2018 | 72.52 | 73.45 | 72.52 | 73.42 | 449,363 | +0.92(+1.27%) |
Jun 04, 2018 | 72.38 | 72.63 | 71.59 | 72.51 | 444,896 | +0.75(+1.05%) |
Jun 01, 2018 | 71.70 | 72.01 | 71.34 | 71.75 | 400,418 | +0.42(+0.59%) |
May 31, 2018 | 71.93 | 72.18 | 70.84 | 71.33 | 393,741 | -0.35(-0.49%) |
May 30, 2018 | 71.54 | 71.83 | 71.18 | 71.68 | 433,067 | +0.41(+0.58%) |
May 29, 2018 | 71.95 | 72.25 | 70.94 | 71.27 | 594,734 | -1.02(-1.42%) |
May 25, 2018 | 72.29 | 72.29 | 72.29 | 0 | +1.05(+1.48%) | |
May 24, 2018 | 71.14 | 71.33 | 70.66 | 71.24 | 1,737,985 | +0.11(+0.15%) |
May 23, 2018 | 71.41 | 71.73 | 70.83 | 71.13 | 639,134 | -0.60(-0.84%) |
May 22, 2018 | 71.88 | 72.90 | 71.51 | 71.73 | 596,914 | +0.16(+0.23%) |
May 21, 2018 | 71.60 | 71.84 | 71.33 | 71.57 | 298,919 | +0.44(+0.62%) |
May 18, 2018 | 70.66 | 71.63 | 70.47 | 71.13 | 688,397 | +0.46(+0.65%) |
May 17, 2018 | 70.27 | 71.29 | 70.10 | 70.67 | 759,578 | +0.68(+0.97%) |
May 16, 2018 | 69.11 | 70.55 | 68.84 | 70.00 | 1,035,922 | +0.95(+1.38%) |
May 15, 2018 | 68.18 | 69.15 | 67.71 | 69.05 | 970,884 | +0.70(+1.03%) |
May 14, 2018 | 67.99 | 68.58 | 67.87 | 68.34 | 476,470 | +0.29(+0.43%) |
May 11, 2018 | 68.46 | 69.01 | 67.98 | 68.05 | 457,730 | -0.26(-0.38%) |
May 10, 2018 | 68.02 | 68.40 | 67.66 | 68.30 | 482,777 | +0.45(+0.66%) |
May 09, 2018 | 67.43 | 67.98 | 66.94 | 67.86 | 488,436 | +0.81(+1.21%) |
May 08, 2018 | 66.81 | 67.36 | 66.76 | 67.04 | 605,243 | -0.04(-0.05%) |
May 07, 2018 | 67.38 | 67.89 | 66.76 | 67.08 | 933,515 | +0.11(+0.16%) |
May 04, 2018 | 65.27 | 67.17 | 64.29 | 66.97 | 1,219,732 | +1.57(+2.41%) |
May 03, 2018 | 65.55 | 65.81 | 64.56 | 65.39 | 813,603 | +0.16(+0.25%) |
May 02, 2018 | 62.45 | 66.53 | 62.45 | 65.23 | 2,089,499 | +4.67(+7.72%) |
May 01, 2018 | 60.45 | 60.66 | 59.29 | 60.56 | 1,381,601 | +0.01(+0.02%) |
Apr 30, 2018 | 62.43 | 62.63 | 60.51 | 60.55 | 1,381,839 | -1.94(-3.10%) |
Apr 27, 2018 | 62.96 | 62.96 | 62.30 | 62.49 | 605,063 | -0.31(-0.50%) |
Apr 26, 2018 | 63.38 | 63.41 | 62.58 | 62.80 | 571,270 | -0.46(-0.72%) |
Apr 25, 2018 | 62.83 | 63.46 | 62.42 | 63.25 | 724,542 | +0.62(+0.99%) |
Apr 24, 2018 | 64.02 | 64.42 | 61.90 | 62.63 | 2,319,809 | -1.15(-1.81%) |
Apr 23, 2018 | 63.74 | 64.12 | 63.35 | 63.78 | 522,283 | +0.04(+0.06%) |
Apr 20, 2018 | 64.53 | 64.53 | 63.67 | 63.75 | 656,785 | -0.65(-1.01%) |
Apr 19, 2018 | 64.68 | 64.78 | 64.00 | 64.40 | 394,810 | -0.40(-0.62%) |
Apr 18, 2018 | 64.98 | 65.67 | 64.57 | 64.80 | 535,957 | +0.13(+0.20%) |
Apr 17, 2018 | 64.69 | 65.06 | 64.25 | 64.67 | 737,493 | +0.32(+0.50%) |
Apr 16, 2018 | 63.86 | 64.67 | 63.34 | 64.35 | 876,197 | +0.73(+1.15%) |
Apr 13, 2018 | 63.88 | 64.17 | 63.33 | 63.62 | 406,569 | +0.03(+0.04%) |
Apr 12, 2018 | 63.95 | 64.19 | 63.26 | 63.59 | 432,381 | +0.02(+0.03%) |
Apr 11, 2018 | 63.21 | 63.78 | 62.86 | 63.57 | 542,318 | -0.08(-0.13%) |
Apr 10, 2018 | 64.05 | 64.53 | 63.53 | 63.66 | 687,057 | +0.43(+0.68%) |
Apr 09, 2018 | 63.18 | 63.83 | 62.71 | 63.23 | 863,538 | +0.47(+0.74%) |
Apr 06, 2018 | 64.06 | 64.28 | 62.51 | 62.76 | 653,953 | -1.79(-2.78%) |
Apr 05, 2018 | 63.84 | 64.79 | 63.69 | 64.55 | 528,906 | +1.23(+1.94%) |
Apr 04, 2018 | 62.06 | 63.44 | 61.76 | 63.33 | 539,901 | +0.46(+0.73%) |
Apr 03, 2018 | 62.76 | 63.03 | 62.05 | 62.87 | 665,248 | +0.30(+0.48%) |
Apr 02, 2018 | 63.67 | 63.86 | 62.05 | 62.57 | 586,180 | -1.28(-2.01%) |
Mar 29, 2018 | 63.85 | 63.85 | 63.85 | 0 | +0.66(+1.04%) | |
Mar 28, 2018 | 63.45 | 64.19 | 62.88 | 63.19 | 982,037 | +0.06(+0.10%) |
Mar 27, 2018 | 63.98 | 64.02 | 62.86 | 63.13 | 760,333 | -0.54(-0.85%) |
Mar 26, 2018 | 64.06 | 64.20 | 62.73 | 63.67 | 1,131,667 | +1.49(+2.40%) |
Mar 23, 2018 | 63.57 | 64.04 | 61.74 | 62.17 | 1,423,662 | -0.20(-0.32%) |
Mar 22, 2018 | 63.66 | 63.95 | 62.28 | 62.38 | 1,727,983 | -1.75(-2.73%) |
Mar 21, 2018 | 65.54 | 65.75 | 63.88 | 64.12 | 1,499,515 | -1.58(-2.41%) |
Mar 20, 2018 | 66.95 | 67.96 | 64.80 | 65.71 | 2,203,670 | -0.89(-1.33%) |
Mar 19, 2018 | 67.85 | 67.85 | 65.86 | 66.59 | 1,454,605 | -1.77(-2.60%) |
Mar 16, 2018 | 66.06 | 70.44 | 65.79 | 68.37 | 4,135,970 | +2.30(+3.48%) |
Mar 15, 2018 | 65.26 | 66.24 | 64.48 | 66.07 | 830,063 | +0.96(+1.48%) |
Mar 14, 2018 | 65.92 | 65.92 | 64.95 | 65.11 | 594,021 | -0.47(-0.71%) |
Mar 13, 2018 | 67.08 | 67.08 | 65.29 | 65.58 | 945,397 | -0.95(-1.43%) |
Mar 12, 2018 | 66.64 | 67.30 | 66.45 | 66.53 | 720,287 | +0.09(+0.14%) |
Mar 09, 2018 | 66.40 | 66.99 | 65.72 | 66.44 | 787,969 | +0.49(+0.75%) |
Mar 08, 2018 | 66.43 | 66.43 | 64.90 | 65.94 | 606,090 | -0.17(-0.26%) |
Mar 07, 2018 | 67.20 | 66.12 | 920,092 | +0.06(+0.10%) | ||
Mar 06, 2018 | 66.34 | 66.64 | 65.47 | 66.05 | 2,079,309 | +0.03(+0.04%) |
Mar 05, 2018 | 63.60 | 66.34 | 63.60 | 66.03 | 758,509 | +2.12(+3.32%) |
Mar 02, 2018 | 63.61 | 64.17 | 63.11 | 63.90 | 645,604 | -0.23(-0.36%) |
Mar 01, 2018 | 64.75 | 65.06 | 63.60 | 64.13 | 724,104 | -0.66(-1.02%) |
Feb 28, 2018 | 66.05 | 66.18 | 64.79 | 64.79 | 753,937 | -1.17(-1.77%) |
Feb 27, 2018 | 65.16 | 66.37 | 64.99 | 65.96 | 747,951 | +0.78(+1.20%) |
Feb 26, 2018 | 65.34 | 65.34 | 64.33 | 65.17 | 560,345 | +0.04(+0.06%) |
Feb 23, 2018 | 64.32 | 65.29 | 64.16 | 65.14 | 622,216 | +0.98(+1.52%) |
Feb 22, 2018 | 64.16 | 731,751 | -0.28(-0.44%) | |||
Feb 21, 2018 | 64.72 | 65.43 | 64.43 | 64.44 | 657,445 | -0.29(-0.45%) |
Feb 20, 2018 | 65.60 | 66.12 | 64.55 | 64.74 | 941,433 | -1.15(-1.74%) |
Feb 16, 2018 | 65.88 | 65.88 | 65.88 | 0 | -0.82(-1.23%) | |
Feb 15, 2018 | 65.96 | 67.14 | 65.04 | 66.71 | 1,819,223 | +1.24(+1.89%) |
Feb 14, 2018 | 63.83 | 65.98 | 63.83 | 65.47 | 1,915,218 | +1.25(+1.95%) |
Feb 13, 2018 | 64.33 | 64.22 | 1,326,909 | +0.16(+0.24%) | ||
Feb 12, 2018 | 63.84 | 64.57 | 63.00 | 64.06 | 963,873 | +0.43(+0.67%) |
Feb 09, 2018 | 64.75 | 65.46 | 61.82 | 63.63 | 2,156,379 | -0.63(-0.98%) |
Feb 08, 2018 | 66.43 | 66.82 | 64.72 | 64.26 | 1,599,539 | -2.01(-3.03%) |
Feb 07, 2018 | 64.30 | 67.22 | 64.24 | 66.27 | 3,988,893 | -0.98(-1.45%) |
Feb 06, 2018 | 65.64 | 67.77 | 64.33 | 67.24 | 4,321,268 | +0.28(+0.42%) |
Feb 05, 2018 | 67.07 | 70.37 | 65.98 | 66.96 | 2,383,617 | -0.41(-0.61%) |
Feb 02, 2018 | 63.88 | 68.26 | 62.67 | 67.37 | 4,260,825 | +2.99(+4.65%) |
Feb 01, 2018 | 66.18 | 66.45 | 63.89 | 64.38 | 1,610,731 | -1.82(-2.76%) |
Jan 31, 2018 | 65.65 | 66.60 | 65.35 | 66.20 | 2,036,944 | -0.08(-0.12%) |
Jan 30, 2018 | 63.05 | 68.79 | 60.44 | 66.29 | 3,810,977 | +0.26(+0.40%) |
Jan 29, 2018 | 65.61 | 66.98 | 65.03 | 66.02 | 1,669,904 | -0.04(-0.06%) |
Jan 26, 2018 | 69.24 | 69.68 | 66.02 | 66.06 | 1,813,850 | -2.99(-4.33%) |
Jan 25, 2018 | 68.33 | 69.25 | 67.86 | 69.05 | 941,562 | +1.15(+1.69%) |
Jan 24, 2018 | 67.55 | 69.09 | 67.36 | 67.90 | 1,142,828 | +0.45(+0.66%) |
Jan 23, 2018 | 67.28 | 68.54 | 66.74 | 67.45 | 1,401,990 | +0.10(+0.15%) |
Jan 22, 2018 | 67.83 | 67.83 | 66.55 | 67.35 | 1,375,434 | -0.44(-0.65%) |
Jan 19, 2018 | 66.73 | 68.06 | 66.13 | 67.79 | 1,239,900 | +1.24(+1.86%) |
Jan 18, 2018 | 65.98 | 66.81 | 65.59 | 66.55 | 1,081,579 | +0.38(+0.58%) |
Jan 17, 2018 | 66.35 | 66.50 | 65.48 | 66.17 | 612,914 | +0.00(+0.00%) |
Jan 16, 2018 | 67.00 | 67.66 | 66.04 | 66.17 | 637,079 | -1.43(-2.12%) |
Jan 12, 2018 | 67.60 | 67.60 | 67.60 | 0 | +0.35(+0.52%) | |
Jan 11, 2018 | 66.16 | 67.26 | 65.75 | 67.25 | 528,851 | +1.31(+1.99%) |
Jan 10, 2018 | 66.13 | 66.25 | 65.58 | 65.94 | 536,682 | -0.45(-0.67%) |
Jan 09, 2018 | 66.96 | 67.04 | 66.17 | 66.39 | 627,901 | -0.54(-0.80%) |
Jan 08, 2018 | 67.59 | 67.61 | 66.51 | 66.92 | 450,582 | -0.64(-0.94%) |
Jan 05, 2018 | 67.46 | 67.62 | 67.27 | 67.56 | 385,104 | +0.36(+0.53%) |
Jan 04, 2018 | 67.36 | 68.23 | 67.17 | 67.21 | 756,260 | +0.09(+0.14%) |
Jan 03, 2018 | 66.72 | 67.47 | 66.42 | 67.12 | 612,271 | +0.42(+0.63%) |
Jan 02, 2018 | 65.08 | 66.81 | 65.08 | 66.70 | 645,289 | +1.76(+2.71%) |
Dec 29, 2017 | 64.94 | 64.94 | 64.94 | 0 | -0.26(-0.41%) | |
Dec 28, 2017 | 65.20 | 65.31 | 64.87 | 65.20 | 248,373 | +0.15(+0.22%) |
Dec 27, 2017 | 65.11 | 65.30 | 64.82 | 65.05 | 169,731 | +0.04(+0.06%) |
Dec 26, 2017 | 65.07 | 65.32 | 64.88 | 65.02 | 176,060 | -0.16(-0.25%) |
Dec 22, 2017 | 65.09 | 65.49 | 64.89 | 65.18 | 222,728 | +0.07(+0.11%) |
Dec 21, 2017 | 64.70 | 65.15 | 64.61 | 65.11 | 352,118 | +0.47(+0.73%) |
Dec 20, 2017 | 64.65 | 64.90 | 64.13 | 64.64 | 431,998 | +0.14(+0.21%) |
Dec 19, 2017 | 64.96 | 64.98 | 64.14 | 64.50 | 627,752 | -0.29(-0.45%) |
Dec 18, 2017 | 64.62 | 65.00 | 64.47 | 64.79 | 836,477 | +0.47(+0.72%) |
Dec 15, 2017 | 64.12 | 64.87 | 64.07 | 64.33 | 1,169,777 | +0.43(+0.67%) |
Dec 14, 2017 | 64.74 | 64.94 | 63.78 | 63.90 | 459,569 | -0.86(-1.32%) |
Dec 13, 2017 | 64.77 | 65.06 | 64.44 | 64.75 | 596,993 | -0.03(-0.04%) |
Dec 12, 2017 | 64.71 | 64.90 | 64.56 | 64.78 | 422,590 | +0.28(+0.44%) |
Dec 11, 2017 | 64.22 | 65.24 | 64.09 | 64.50 | 597,326 | +0.53(+0.83%) |
Dec 08, 2017 | 64.48 | 64.48 | 63.86 | 63.97 | 470,638 | -0.38(-0.60%) |
Dec 07, 2017 | 64.34 | 64.56 | 63.75 | 64.35 | 725,153 | +0.15(+0.23%) |
Dec 06, 2017 | 64.90 | 64.90 | 63.73 | 64.21 | 1,150,467 | -1.09(-1.66%) |
Dec 05, 2017 | 66.82 | 66.82 | 65.16 | 65.29 | 1,011,934 | -1.56(-2.33%) |
Dec 04, 2017 | 67.44 | 67.54 | 66.77 | 66.85 | 1,069,066 | -0.18(-0.27%) |
Dec 01, 2017 | 67.73 | 67.89 | 66.66 | 67.03 | 1,453,951 | -0.44(-0.65%) |
Nov 30, 2017 | 67.11 | 68.17 | 66.84 | 67.47 | 1,261,423 | +0.45(+0.67%) |
Nov 29, 2017 | 64.78 | 67.03 | 64.07 | 67.02 | 1,211,768 | +2.35(+3.63%) |
Nov 28, 2017 | 63.95 | 64.67 | 63.39 | 64.67 | 1,529,715 | +0.69(+1.08%) |
Nov 27, 2017 | 64.28 | 64.76 | 63.88 | 63.98 | 389,192 | -0.40(-0.62%) |
Nov 24, 2017 | 63.97 | 64.58 | 63.72 | 64.38 | 162,303 | +0.59(+0.93%) |
Nov 22, 2017 | 63.95 | 63.98 | 63.29 | 63.79 | 569,654 | -0.10(-0.16%) |
Nov 21, 2017 | 63.87 | 64.06 | 63.29 | 63.89 | 788,641 | +0.10(+0.16%) |
Nov 20, 2017 | 64.22 | 64.57 | 63.56 | 63.79 | 879,757 | -0.55(-0.85%) |
Nov 17, 2017 | 64.20 | 64.45 | 63.81 | 64.34 | 823,225 | +0.01(+0.01%) |
Nov 16, 2017 | 61.10 | 64.46 | 61.10 | 64.33 | 1,433,406 | +3.26(+5.35%) |
Nov 15, 2017 | 60.22 | 61.10 | 59.45 | 61.06 | 1,190,719 | +0.45(+0.73%) |
Nov 14, 2017 | 60.76 | 60.86 | 60.20 | 60.62 | 612,763 | -0.39(-0.64%) |
Nov 13, 2017 | 59.73 | 61.06 | 59.66 | 61.01 | 691,400 | +0.99(+1.65%) |
Nov 10, 2017 | 59.06 | 60.08 | 58.94 | 60.02 | 701,680 | +0.85(+1.43%) |
Nov 09, 2017 | 58.80 | 59.26 | 58.31 | 59.17 | 789,460 | -0.14(-0.23%) |
Nov 08, 2017 | 60.40 | 60.61 | 59.19 | 59.31 | 1,355,163 | -0.85(-1.41%) |
Nov 07, 2017 | 62.93 | 62.93 | 59.76 | 60.16 | 1,144,156 | -2.03(-3.26%) |
Nov 06, 2017 | 62.22 | 62.73 | 62.06 | 62.18 | 1,087,026 | -0.25(-0.39%) |
Nov 03, 2017 | 62.36 | 62.65 | 61.86 | 62.43 | 571,268 | -0.06(-0.10%) |
Nov 02, 2017 | 62.32 | 62.57 | 62.02 | 62.49 | 641,292 | +0.05(+0.07%) |
Nov 01, 2017 | 62.24 | 63.04 | 62.00 | 62.45 | 859,931 | +0.64(+1.03%) |
Oct 31, 2017 | 61.59 | 62.19 | 61.54 | 61.81 | 483,028 | +0.37(+0.61%) |
Oct 30, 2017 | 61.85 | 61.90 | 61.22 | 61.44 | 395,550 | -0.56(-0.91%) |
Oct 27, 2017 | 62.15 | 62.48 | 61.35 | 62.00 | 343,239 | -0.19(-0.31%) |
Oct 26, 2017 | 61.82 | 62.41 | 61.41 | 62.19 | 378,110 | +0.65(+1.06%) |
Oct 25, 2017 | 61.31 | 61.83 | 61.09 | 61.54 | 391,065 | +0.03(+0.04%) |
Oct 24, 2017 | 60.83 | 61.70 | 60.83 | 61.51 | 445,117 | +0.73(+1.20%) |
Oct 23, 2017 | 60.72 | 61.09 | 60.42 | 60.78 | 264,683 | +0.11(+0.18%) |
Oct 20, 2017 | 60.52 | 60.91 | 60.46 | 60.67 | 349,882 | +0.49(+0.82%) |
Oct 19, 2017 | 59.95 | 60.33 | 59.64 | 60.18 | 253,649 | -0.01(-0.02%) |
Oct 18, 2017 | 60.70 | 60.79 | 60.15 | 60.19 | 313,312 | -0.36(-0.60%) |
Oct 17, 2017 | 60.77 | 60.91 | 60.52 | 60.56 | 331,779 | -0.33(-0.54%) |
Oct 16, 2017 | 60.50 | 61.15 | 60.44 | 60.88 | 732,065 | +0.45(+0.75%) |
Oct 13, 2017 | 60.15 | 60.87 | 59.87 | 60.43 | 550,875 | +0.49(+0.82%) |
Oct 12, 2017 | 59.87 | 60.17 | 59.76 | 59.94 | 412,137 | -0.05(-0.09%) |
Oct 11, 2017 | 60.19 | 60.23 | 59.79 | 59.99 | 494,842 | -0.15(-0.26%) |
Oct 10, 2017 | 60.57 | 60.57 | 60.01 | 60.15 | 354,761 | -0.28(-0.47%) |
Oct 09, 2017 | 60.91 | 61.01 | 60.43 | 60.43 | 305,413 | -0.34(-0.55%) |
Oct 06, 2017 | 60.66 | 61.19 | 60.01 | 60.76 | 655,642 | -0.15(-0.25%) |
Oct 05, 2017 | 61.10 | 61.42 | 60.87 | 60.92 | 520,343 | +0.00(+0.00%) |
Oct 04, 2017 | 61.06 | 61.43 | 60.75 | 60.92 | 477,264 | -0.05(-0.07%) |
Oct 03, 2017 | 59.96 | 60.99 | 59.86 | 60.96 | 909,947 | +1.23(+2.05%) |
Oct 02, 2017 | 59.47 | 59.86 | 59.47 | 59.74 | 835,559 | +0.28(+0.47%) |
Sep 29, 2017 | 59.66 | 60.00 | 59.27 | 59.46 | 509,740 | -0.19(-0.32%) |
Sep 28, 2017 | 59.39 | 60.03 | 59.24 | 59.65 | 590,428 | +0.19(+0.32%) |
Sep 27, 2017 | 59.29 | 59.53 | 59.14 | 59.46 | 478,748 | +0.35(+0.58%) |
Sep 26, 2017 | 58.84 | 59.29 | 58.49 | 59.11 | 606,369 | +0.68(+1.17%) |
Sep 25, 2017 | 58.41 | 58.65 | 58.32 | 58.43 | 269,592 | +0.08(+0.14%) |
Sep 22, 2017 | 58.28 | 58.88 | 58.26 | 58.35 | 254,621 | -0.05(-0.08%) |
Sep 21, 2017 | 58.39 | 58.71 | 58.11 | 58.39 | 1,176,682 | +0.18(+0.31%) |
Sep 20, 2017 | 58.55 | 58.63 | 58.12 | 58.21 | 301,588 | -0.15(-0.25%) |
Sep 19, 2017 | 58.91 | 58.94 | 58.17 | 58.35 | 505,608 | -0.51(-0.87%) |
Sep 18, 2017 | 58.21 | 58.86 | 58.06 | 58.86 | 437,669 | +0.65(+1.12%) |
Sep 15, 2017 | 57.75 | 58.26 | 57.71 | 58.21 | 721,444 | +0.44(+0.76%) |
Sep 14, 2017 | 57.76 | 58.08 | 57.69 | 57.77 | 609,604 | -0.10(-0.17%) |
Sep 13, 2017 | 57.87 | 58.24 | 57.41 | 57.87 | 685,686 | -0.01(-0.02%) |
Sep 12, 2017 | 57.91 | 58.39 | 57.72 | 57.88 | 510,095 | +0.08(+0.14%) |
Sep 11, 2017 | 56.43 | 57.81 | 56.14 | 57.80 | 877,483 | +1.73(+3.08%) |
Sep 08, 2017 | 55.70 | 56.26 | 55.54 | 56.07 | 630,216 | +0.32(+0.57%) |
Sep 07, 2017 | 55.83 | 55.98 | 55.40 | 55.75 | 506,441 | -0.03(-0.05%) |
Sep 06, 2017 | 56.04 | 56.04 | 55.45 | 55.78 | 517,270 | -0.05(-0.10%) |
Sep 05, 2017 | 56.39 | 56.62 | 55.79 | 55.84 | 548,734 | -0.81(-1.43%) |
Sep 01, 2017 | 56.58 | 56.67 | 56.03 | 56.65 | 734,457 | +0.23(+0.40%) |
Aug 31, 2017 | 55.52 | 56.49 | 55.38 | 56.42 | 689,465 | +1.15(+2.07%) |
Aug 30, 2017 | 55.15 | 55.30 | 54.81 | 55.27 | 933,392 | +0.12(+0.22%) |
Aug 29, 2017 | 55.12 | 55.39 | 55.00 | 55.15 | 360,018 | -0.34(-0.62%) |
Aug 28, 2017 | 55.68 | 55.83 | 55.39 | 55.49 | 472,737 | -0.19(-0.34%) |
Aug 25, 2017 | 55.76 | 55.86 | 55.42 | 55.68 | 653,806 | +0.14(+0.24%) |
Aug 24, 2017 | 55.89 | 56.06 | 55.53 | 55.55 | 652,368 | -0.25(-0.45%) |
Aug 23, 2017 | 55.28 | 55.99 | 55.28 | 55.80 | 577,251 | +0.13(+0.23%) |
Aug 22, 2017 | 55.43 | 55.83 | 55.32 | 55.68 | 329,723 | +0.52(+0.94%) |
Aug 21, 2017 | 55.16 | 55.31 | 54.91 | 55.16 | 399,774 | -0.08(-0.15%) |
Aug 18, 2017 | 55.11 | 55.58 | 54.84 | 55.24 | 698,015 | +0.14(+0.25%) |
Aug 17, 2017 | 55.69 | 55.97 | 55.07 | 55.10 | 517,241 | -0.66(-1.19%) |
Aug 16, 2017 | 55.49 | 56.20 | 55.49 | 55.77 | 812,150 | +0.37(+0.67%) |
Aug 15, 2017 | 55.39 | 56.08 | 54.81 | 55.39 | 710,101 | -0.05(-0.08%) |
Aug 14, 2017 | 55.49 | 55.64 | 55.24 | 55.44 | 655,334 | +0.34(+0.62%) |
Aug 11, 2017 | 55.16 | 55.49 | 54.17 | 55.10 | 1,469,335 | -0.23(-0.41%) |
Aug 10, 2017 | 55.21 | 55.59 | 55.10 | 55.32 | 1,032,717 | -0.26(-0.47%) |
Aug 09, 2017 | 56.23 | 56.55 | 55.45 | 55.58 | 912,540 | -0.84(-1.49%) |
Aug 08, 2017 | 57.22 | 57.48 | 56.32 | 56.43 | 685,986 | -1.01(-1.77%) |
Aug 07, 2017 | 57.54 | 57.83 | 57.32 | 57.44 | 807,498 | -0.06(-0.11%) |
Aug 04, 2017 | 57.13 | 57.67 | 57.04 | 57.51 | 764,985 | +0.64(+1.13%) |
Aug 03, 2017 | 57.56 | 57.58 | 56.15 | 56.86 | 1,238,233 | -0.58(-1.01%) |
Aug 02, 2017 | 59.71 | 59.71 | 56.91 | 57.44 | 1,484,528 | -1.28(-2.18%) |
Aug 01, 2017 | 59.04 | 59.57 | 58.48 | 58.72 | 1,187,810 | -0.14(-0.23%) |
Jul 31, 2017 | 59.53 | 59.57 | 58.54 | 58.85 | 990,601 | -0.44(-0.75%) |
Jul 28, 2017 | 59.70 | 59.90 | 58.69 | 59.30 | 829,514 | -0.52(-0.86%) |
Jul 27, 2017 | 60.38 | 60.40 | 59.41 | 59.82 | 821,752 | -0.50(-0.83%) |
Jul 26, 2017 | 60.71 | 60.75 | 60.11 | 60.31 | 317,631 | -0.39(-0.64%) |
Jul 25, 2017 | 60.60 | 60.99 | 60.38 | 60.70 | 522,853 | +0.47(+0.78%) |
Jul 24, 2017 | 60.38 | 60.44 | 59.85 | 60.23 | 477,641 | -0.16(-0.27%) |
Jul 21, 2017 | 60.27 | 60.64 | 60.00 | 60.40 | 390,708 | +0.06(+0.11%) |
Jul 20, 2017 | 60.53 | 60.61 | 60.23 | 60.33 | 476,483 | -0.25(-0.42%) |
Jul 19, 2017 | 60.13 | 60.69 | 60.13 | 60.59 | 721,742 | +0.44(+0.74%) |
Jul 18, 2017 | 59.35 | 60.57 | 59.05 | 60.14 | 920,044 | +0.72(+1.22%) |
Jul 17, 2017 | 59.64 | 59.75 | 59.36 | 59.42 | 733,936 | -0.02(-0.03%) |
Jul 14, 2017 | 59.66 | 59.82 | 59.42 | 59.43 | 585,772 | +0.05(+0.09%) |
Jul 13, 2017 | 59.85 | 60.01 | 59.25 | 59.38 | 1,043,386 | -0.47(-0.79%) |
Jul 12, 2017 | 59.97 | 60.69 | 59.66 | 59.85 | 775,336 | +0.18(+0.30%) |
Jul 11, 2017 | 59.68 | 60.37 | 59.35 | 59.67 | 1,151,185 | +0.12(+0.20%) |
Jul 10, 2017 | 59.32 | 59.72 | 59.05 | 59.55 | 630,695 | +0.03(+0.05%) |
Jul 07, 2017 | 59.36 | 60.13 | 59.20 | 59.53 | 589,300 | +0.19(+0.32%) |
Jul 06, 2017 | 59.62 | 59.91 | 59.04 | 59.34 | 1,022,183 | -0.40(-0.67%) |
Jul 05, 2017 | 60.01 | 60.40 | 59.51 | 59.73 | 1,156,531 | -0.31(-0.51%) |