Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.77 | 61.82 | 59.53 | 59.64 | 251,965 | -2.13(-3.45%) |
Jun 28, 2018 | 63.29 | 63.29 | 60.86 | 61.77 | 465,175 | -1.89(-2.97%) |
Jun 27, 2018 | 66.04 | 66.04 | 63.64 | 63.67 | 276,040 | -2.43(-3.68%) |
Jun 26, 2018 | 67.41 | 67.41 | 65.77 | 66.10 | 345,988 | -1.31(-1.94%) |
Jun 25, 2018 | 70.47 | 70.47 | 67.15 | 67.41 | 215,781 | -3.52(-4.97%) |
Jun 22, 2018 | 70.10 | 71.53 | 70.10 | 70.93 | 264,238 | +1.56(+2.25%) |
Jun 21, 2018 | 69.60 | 69.60 | 68.85 | 69.37 | 152,285 | -0.01(-0.01%) |
Jun 20, 2018 | 69.06 | 69.52 | 68.29 | 69.38 | 247,253 | +0.71(+1.03%) |
Jun 19, 2018 | 68.53 | 68.95 | 68.16 | 68.67 | 203,230 | -0.37(-0.53%) |
Jun 18, 2018 | 67.60 | 69.46 | 67.60 | 69.03 | 248,787 | +1.44(+2.13%) |
Jun 15, 2018 | 68.70 | 67.37 | 67.60 | 278,861 | +0.23(+0.34%) | |
Jun 14, 2018 | 68.08 | 68.27 | 67.32 | 67.37 | 229,605 | -0.58(-0.85%) |
Jun 13, 2018 | 70.07 | 70.29 | 67.82 | 67.95 | 185,222 | -2.14(-3.05%) |
Jun 12, 2018 | 70.57 | 71.00 | 69.72 | 70.09 | 133,658 | -0.31(-0.44%) |
Jun 11, 2018 | 69.64 | 70.92 | 69.64 | 70.40 | 152,574 | +0.84(+1.21%) |
Jun 08, 2018 | 68.86 | 69.74 | 68.85 | 69.56 | 146,347 | +0.62(+0.91%) |
Jun 07, 2018 | 69.29 | 70.61 | 68.55 | 68.93 | 147,602 | -0.23(-0.33%) |
Jun 06, 2018 | 69.39 | 69.16 | 163,486 | +0.63(+0.93%) | ||
Jun 05, 2018 | 67.44 | 68.79 | 67.36 | 68.52 | 136,469 | +0.80(+1.17%) |
Jun 04, 2018 | 67.75 | 68.67 | 67.49 | 67.73 | 179,178 | +0.26(+0.38%) |
Jun 01, 2018 | 67.15 | 68.15 | 66.66 | 67.47 | 157,763 | +0.96(+1.44%) |
May 31, 2018 | 66.72 | 67.42 | 65.86 | 66.52 | 198,946 | -0.15(-0.23%) |
May 30, 2018 | 66.24 | 67.62 | 66.02 | 66.67 | 131,798 | +0.78(+1.19%) |
May 29, 2018 | 65.50 | 66.55 | 65.50 | 65.89 | 198,444 | -0.40(-0.60%) |
May 25, 2018 | 66.28 | 66.28 | 66.28 | 0 | +0.44(+0.67%) | |
May 24, 2018 | 64.95 | 66.09 | 64.95 | 65.84 | 255,807 | +0.74(+1.13%) |
May 23, 2018 | 65.36 | 66.05 | 64.56 | 65.10 | 276,853 | -0.47(-0.72%) |
May 22, 2018 | 67.81 | 68.74 | 65.44 | 65.57 | 354,254 | -1.91(-2.84%) |
May 21, 2018 | 68.38 | 69.01 | 67.40 | 67.49 | 286,120 | -0.25(-0.38%) |
May 18, 2018 | 68.65 | 68.65 | 67.05 | 67.74 | 143,523 | -0.76(-1.12%) |
May 17, 2018 | 67.25 | 69.52 | 67.25 | 68.51 | 164,451 | +1.41(+2.09%) |
May 16, 2018 | 65.31 | 67.67 | 65.25 | 67.10 | 141,016 | +2.01(+3.09%) |
May 15, 2018 | 65.06 | 65.53 | 64.72 | 65.09 | 192,271 | -0.39(-0.59%) |
May 14, 2018 | 64.39 | 65.90 | 64.39 | 65.48 | 140,444 | +1.11(+1.73%) |
May 11, 2018 | 64.06 | 64.87 | 64.05 | 64.37 | 133,336 | +0.16(+0.25%) |
May 10, 2018 | 64.84 | 64.89 | 63.79 | 64.21 | 238,126 | -0.58(-0.90%) |
May 09, 2018 | 65.39 | 65.61 | 63.59 | 64.79 | 199,314 | -0.18(-0.28%) |
May 08, 2018 | 63.85 | 65.06 | 63.15 | 64.97 | 192,353 | +1.13(+1.77%) |
May 07, 2018 | 64.29 | 64.29 | 62.97 | 63.84 | 308,182 | -0.17(-0.27%) |
May 04, 2018 | 63.55 | 64.71 | 63.03 | 64.01 | 185,399 | +0.28(+0.44%) |
May 03, 2018 | 62.89 | 64.15 | 62.58 | 63.73 | 244,875 | +0.61(+0.97%) |
May 02, 2018 | 62.82 | 64.23 | 61.80 | 63.11 | 330,449 | +0.39(+0.62%) |
May 01, 2018 | 61.45 | 63.18 | 60.70 | 62.73 | 347,453 | +1.08(+1.76%) |
Apr 30, 2018 | 62.27 | 63.53 | 61.52 | 61.64 | 286,831 | -0.45(-0.73%) |
Apr 27, 2018 | 60.81 | 62.70 | 59.66 | 62.09 | 274,225 | +1.36(+2.24%) |
Apr 26, 2018 | 63.73 | 66.70 | 60.18 | 60.74 | 411,918 | -2.07(-3.29%) |
Apr 25, 2018 | 61.16 | 62.85 | 60.26 | 62.80 | 475,565 | +1.78(+2.92%) |
Apr 24, 2018 | 61.79 | 63.32 | 60.91 | 61.02 | 460,535 | -0.50(-0.81%) |
Apr 23, 2018 | 60.02 | 62.02 | 60.01 | 61.52 | 200,301 | +1.61(+2.69%) |
Apr 20, 2018 | 61.04 | 61.37 | 59.58 | 59.91 | 299,899 | -1.08(-1.78%) |
Apr 19, 2018 | 61.24 | 62.29 | 60.49 | 60.99 | 292,204 | -0.52(-0.84%) |
Apr 18, 2018 | 61.04 | 62.48 | 60.90 | 61.51 | 419,516 | +0.38(+0.62%) |
Apr 17, 2018 | 60.01 | 61.28 | 59.78 | 61.13 | 259,125 | +1.12(+1.87%) |
Apr 16, 2018 | 58.73 | 60.48 | 58.28 | 60.01 | 167,968 | +2.04(+3.51%) |
Apr 13, 2018 | 58.77 | 58.77 | 57.26 | 57.97 | 141,351 | -0.51(-0.87%) |
Apr 12, 2018 | 58.48 | 58.59 | 57.32 | 58.48 | 154,992 | +0.16(+0.28%) |
Apr 11, 2018 | 58.65 | 59.39 | 57.72 | 58.32 | 240,634 | -1.43(-2.40%) |
Apr 10, 2018 | 58.33 | 60.00 | 58.24 | 59.75 | 151,394 | +2.22(+3.85%) |
Apr 09, 2018 | 59.12 | 59.61 | 57.52 | 57.54 | 288,330 | -1.11(-1.90%) |
Apr 06, 2018 | 59.70 | 60.57 | 57.96 | 58.65 | 264,131 | -1.44(-2.40%) |
Apr 05, 2018 | 60.69 | 61.02 | 59.69 | 60.09 | 289,017 | -0.14(-0.23%) |
Apr 04, 2018 | 56.78 | 60.38 | 56.69 | 60.24 | 203,014 | +2.23(+3.84%) |
Apr 03, 2018 | 57.47 | 59.18 | 56.94 | 58.01 | 223,807 | +0.81(+1.42%) |
Apr 02, 2018 | 61.29 | 61.64 | 56.33 | 57.20 | 337,162 | -4.43(-7.19%) |
Mar 29, 2018 | 61.63 | 61.63 | 61.63 | 0 | +1.80(+3.01%) | |
Mar 28, 2018 | 59.26 | 61.38 | 58.74 | 59.83 | 253,155 | +0.77(+1.31%) |
Mar 27, 2018 | 60.49 | 61.26 | 58.72 | 59.06 | 177,016 | -1.39(-2.29%) |
Mar 26, 2018 | 61.15 | 61.45 | 59.34 | 60.44 | 228,724 | +0.02(+0.03%) |
Mar 23, 2018 | 61.33 | 61.82 | 60.07 | 60.42 | 353,853 | -0.74(-1.20%) |
Mar 22, 2018 | 59.71 | 61.64 | 59.63 | 61.16 | 533,596 | +0.70(+1.15%) |
Mar 21, 2018 | 60.34 | 61.48 | 59.84 | 60.46 | 730,898 | -1.22(-1.97%) |
Mar 20, 2018 | 64.52 | 64.52 | 58.00 | 61.68 | 2,004,175 | -7.16(-10.40%) |
Mar 19, 2018 | 68.82 | 69.42 | 67.25 | 68.84 | 159,735 | +0.12(+0.18%) |
Mar 16, 2018 | 68.16 | 69.33 | 67.97 | 68.72 | 336,920 | +0.64(+0.94%) |
Mar 15, 2018 | 70.11 | 70.11 | 67.80 | 68.07 | 131,745 | -1.77(-2.54%) |
Mar 14, 2018 | 71.48 | 71.48 | 69.55 | 69.85 | 149,445 | -0.64(-0.91%) |
Mar 13, 2018 | 71.03 | 71.74 | 70.24 | 70.49 | 142,205 | -0.08(-0.12%) |
Mar 12, 2018 | 70.07 | 71.22 | 69.88 | 70.57 | 168,915 | +0.31(+0.44%) |
Mar 09, 2018 | 69.38 | 70.80 | 68.92 | 70.26 | 148,045 | +1.38(+2.00%) |
Mar 08, 2018 | 69.29 | 69.39 | 68.14 | 68.88 | 343,788 | -0.21(-0.30%) |
Mar 07, 2018 | 69.41 | 69.09 | 148,129 | -0.41(-0.58%) | ||
Mar 06, 2018 | 67.86 | 69.89 | 67.44 | 69.50 | 217,997 | +2.13(+3.16%) |
Mar 05, 2018 | 64.60 | 67.66 | 64.07 | 67.37 | 328,902 | +2.32(+3.57%) |
Mar 02, 2018 | 62.97 | 65.41 | 62.56 | 65.05 | 270,407 | +1.57(+2.47%) |
Mar 01, 2018 | 65.22 | 65.78 | 62.58 | 63.48 | 539,173 | -1.45(-2.24%) |
Feb 28, 2018 | 68.07 | 68.11 | 64.87 | 64.93 | 321,234 | -3.13(-4.60%) |
Feb 27, 2018 | 71.04 | 71.74 | 67.97 | 68.06 | 249,881 | -2.83(-3.99%) |
Feb 26, 2018 | 71.55 | 71.55 | 70.13 | 70.89 | 222,686 | -0.21(-0.29%) |
Feb 23, 2018 | 71.06 | 71.37 | 69.71 | 71.10 | 140,866 | +0.52(+0.73%) |
Feb 22, 2018 | 70.58 | 205,202 | +0.43(+0.62%) | |||
Feb 21, 2018 | 70.45 | 72.82 | 70.04 | 70.15 | 210,389 | +0.05(+0.07%) |
Feb 20, 2018 | 71.12 | 72.88 | 69.97 | 70.10 | 201,714 | -1.42(-1.98%) |
Feb 16, 2018 | 71.52 | 71.52 | 71.52 | 0 | -0.14(-0.20%) | |
Feb 15, 2018 | 73.10 | 73.10 | 70.78 | 71.66 | 175,194 | -0.27(-0.38%) |
Feb 14, 2018 | 70.12 | 72.41 | 69.56 | 71.94 | 214,174 | +1.25(+1.77%) |
Feb 13, 2018 | 73.05 | 73.15 | 69.69 | 70.69 | 270,028 | -2.46(-3.37%) |
Feb 12, 2018 | 72.96 | 74.34 | 70.73 | 73.15 | 273,989 | +0.66(+0.91%) |
Feb 09, 2018 | 71.80 | 73.32 | 69.61 | 72.49 | 432,333 | +1.96(+2.79%) |
Feb 08, 2018 | 70.48 | 74.41 | 70.39 | 70.53 | 740,326 | +2.06(+3.01%) |
Feb 07, 2018 | 66.86 | 70.16 | 66.40 | 68.47 | 644,633 | +1.36(+2.03%) |
Feb 06, 2018 | 62.27 | 67.27 | 61.73 | 67.11 | 355,872 | +3.18(+4.97%) |
Feb 05, 2018 | 67.33 | 68.12 | 63.62 | 63.93 | 290,711 | -3.92(-5.78%) |
Feb 02, 2018 | 72.05 | 72.05 | 67.71 | 67.85 | 275,014 | -4.61(-6.36%) |
Feb 01, 2018 | 73.43 | 73.43 | 71.09 | 72.45 | 230,878 | -1.28(-1.73%) |
Jan 31, 2018 | 75.05 | 75.39 | 72.50 | 73.73 | 265,099 | -0.83(-1.11%) |
Jan 30, 2018 | 74.82 | 75.13 | 73.67 | 74.56 | 191,970 | -0.34(-0.45%) |
Jan 29, 2018 | 75.19 | 76.12 | 74.70 | 74.90 | 123,566 | -0.56(-0.75%) |
Jan 26, 2018 | 74.74 | 75.76 | 74.11 | 75.46 | 110,062 | +0.99(+1.33%) |
Jan 25, 2018 | 75.09 | 75.32 | 73.55 | 74.47 | 97,587 | -0.14(-0.19%) |
Jan 24, 2018 | 74.53 | 75.29 | 73.52 | 74.61 | 156,806 | +0.33(+0.44%) |
Jan 23, 2018 | 75.61 | 76.27 | 73.08 | 74.29 | 194,189 | -1.69(-2.23%) |
Jan 22, 2018 | 74.72 | 75.98 | 74.57 | 75.98 | 126,585 | +1.28(+1.71%) |
Jan 19, 2018 | 73.64 | 75.24 | 72.75 | 74.70 | 131,624 | +1.33(+1.82%) |
Jan 18, 2018 | 73.80 | 74.42 | 72.86 | 73.36 | 156,206 | -0.56(-0.76%) |
Jan 17, 2018 | 75.19 | 75.19 | 73.52 | 73.93 | 152,189 | -0.96(-1.28%) |
Jan 16, 2018 | 78.39 | 78.92 | 74.46 | 74.89 | 220,101 | -2.62(-3.38%) |
Jan 12, 2018 | 77.51 | 77.51 | 77.51 | 0 | +1.76(+2.32%) | |
Jan 11, 2018 | 73.75 | 76.21 | 73.46 | 75.75 | 199,376 | +2.06(+2.79%) |
Jan 10, 2018 | 74.61 | 75.57 | 73.63 | 73.69 | 236,709 | -1.04(-1.40%) |
Jan 09, 2018 | 74.33 | 75.57 | 72.74 | 74.74 | 301,237 | +0.90(+1.22%) |
Jan 08, 2018 | 72.18 | 74.13 | 71.85 | 73.83 | 195,692 | +2.03(+2.83%) |
Jan 05, 2018 | 68.99 | 72.11 | 68.90 | 71.80 | 308,409 | +2.97(+4.31%) |
Jan 04, 2018 | 68.15 | 69.55 | 67.01 | 68.83 | 352,076 | +0.83(+1.22%) |
Jan 03, 2018 | 67.90 | 68.23 | 66.76 | 68.01 | 206,222 | -0.14(-0.21%) |
Jan 02, 2018 | 66.86 | 68.38 | 66.86 | 68.15 | 339,575 | +1.45(+2.17%) |
Dec 29, 2017 | 66.70 | 66.70 | 66.70 | 0 | -1.73(-2.53%) | |
Dec 28, 2017 | 68.57 | 69.27 | 67.74 | 68.43 | 187,348 | -0.21(-0.30%) |
Dec 27, 2017 | 70.10 | 70.64 | 68.43 | 68.64 | 645,450 | -1.62(-2.30%) |
Dec 26, 2017 | 69.86 | 70.61 | 69.23 | 70.25 | 205,204 | -0.08(-0.12%) |
Dec 22, 2017 | 70.96 | 70.96 | 69.15 | 70.34 | 149,413 | -0.68(-0.95%) |
Dec 21, 2017 | 71.52 | 71.93 | 70.55 | 71.02 | 181,375 | -0.59(-0.83%) |
Dec 20, 2017 | 71.33 | 72.08 | 70.86 | 71.61 | 131,235 | +0.62(+0.87%) |
Dec 19, 2017 | 73.62 | 73.62 | 70.77 | 70.99 | 157,173 | -2.34(-3.19%) |
Dec 18, 2017 | 72.27 | 74.58 | 72.27 | 73.33 | 256,033 | +1.79(+2.50%) |
Dec 15, 2017 | 70.34 | 72.38 | 70.24 | 71.54 | 413,508 | +1.27(+1.81%) |
Dec 14, 2017 | 73.70 | 73.93 | 69.60 | 70.27 | 246,353 | -3.06(-4.18%) |
Dec 13, 2017 | 73.83 | 73.91 | 72.47 | 73.34 | 179,977 | -0.33(-0.45%) |
Dec 12, 2017 | 75.78 | 75.95 | 73.62 | 73.67 | 159,182 | -2.11(-2.79%) |
Dec 11, 2017 | 76.12 | 76.16 | 75.16 | 75.78 | 87,741 | -0.42(-0.56%) |
Dec 08, 2017 | 75.78 | 76.65 | 74.56 | 76.20 | 119,880 | +0.00(+0.00%) |
Dec 07, 2017 | 74.93 | 76.20 | 74.93 | 103,401 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.37 | 76.37 | 74.70 | 74.83 | 168,876 | -1.29(-1.69%) |
Dec 05, 2017 | 77.77 | 77.77 | 76.04 | 76.12 | 259,633 | -1.41(-1.82%) |
Dec 04, 2017 | 77.07 | 77.74 | 76.75 | 77.53 | 237,994 | +1.38(+1.81%) |
Dec 01, 2017 | 76.13 | 76.58 | 73.31 | 76.15 | 192,246 | -0.01(-0.01%) |
Nov 30, 2017 | 78.31 | 78.83 | 75.99 | 76.16 | 193,121 | -1.99(-2.55%) |
Nov 29, 2017 | 76.32 | 79.15 | 76.32 | 78.15 | 320,563 | +2.15(+2.82%) |
Nov 28, 2017 | 73.82 | 76.11 | 73.59 | 76.00 | 278,109 | +2.40(+3.26%) |
Nov 27, 2017 | 73.42 | 74.55 | 72.76 | 73.60 | 230,661 | +0.02(+0.03%) |
Nov 24, 2017 | 73.67 | 74.58 | 72.64 | 73.59 | 110,742 | +0.22(+0.31%) |
Nov 22, 2017 | 73.80 | 74.04 | 72.78 | 73.36 | 158,142 | -0.14(-0.19%) |
Nov 21, 2017 | 73.86 | 73.86 | 72.38 | 73.50 | 367,068 | -0.23(-0.32%) |
Nov 20, 2017 | 72.09 | 73.81 | 70.93 | 73.74 | 363,688 | +1.57(+2.18%) |
Nov 17, 2017 | 72.56 | 73.07 | 71.87 | 72.16 | 325,077 | -0.23(-0.32%) |
Nov 16, 2017 | 72.86 | 73.31 | 71.95 | 72.40 | 272,359 | -0.39(-0.54%) |
Nov 15, 2017 | 72.41 | 73.71 | 71.47 | 72.79 | 248,757 | +0.26(+0.36%) |
Nov 14, 2017 | 72.39 | 73.13 | 71.18 | 72.53 | 444,472 | -0.11(-0.15%) |
Nov 13, 2017 | 72.66 | 74.33 | 72.22 | 72.64 | 436,910 | -1.98(-2.65%) |
Nov 10, 2017 | 72.90 | 75.25 | 72.60 | 74.62 | 477,980 | +1.63(+2.23%) |
Nov 09, 2017 | 74.50 | 76.15 | 72.85 | 72.99 | 399,988 | -1.34(-1.80%) |
Nov 08, 2017 | 73.92 | 75.08 | 73.24 | 74.33 | 232,340 | +0.12(+0.16%) |
Nov 07, 2017 | 75.90 | 76.48 | 73.98 | 74.20 | 240,702 | -1.72(-2.27%) |
Nov 06, 2017 | 75.56 | 76.97 | 75.31 | 75.93 | 204,580 | +0.63(+0.83%) |
Nov 03, 2017 | 75.55 | 76.18 | 74.68 | 75.30 | 242,854 | -0.08(-0.11%) |
Nov 02, 2017 | 74.49 | 76.84 | 73.89 | 75.38 | 423,538 | +1.08(+1.45%) |
Nov 01, 2017 | 74.03 | 74.69 | 72.53 | 74.31 | 278,570 | +0.68(+0.93%) |
Oct 31, 2017 | 73.77 | 75.03 | 72.94 | 73.62 | 332,454 | -0.05(-0.06%) |
Oct 30, 2017 | 73.06 | 74.31 | 71.94 | 73.67 | 340,864 | +0.15(+0.20%) |
Oct 27, 2017 | 74.31 | 75.83 | 73.44 | 73.52 | 613,171 | -0.25(-0.34%) |
Oct 26, 2017 | 70.27 | 74.58 | 68.82 | 73.77 | 1,273,242 | +7.74(+11.72%) |
Oct 25, 2017 | 65.45 | 66.94 | 64.36 | 66.03 | 549,847 | -0.10(-0.16%) |
Oct 24, 2017 | 65.08 | 66.57 | 64.31 | 66.14 | 214,841 | +1.45(+2.25%) |
Oct 23, 2017 | 65.13 | 65.13 | 64.18 | 64.68 | 181,644 | -0.57(-0.88%) |
Oct 20, 2017 | 65.33 | 65.64 | 64.64 | 65.26 | 189,564 | +0.39(+0.61%) |
Oct 19, 2017 | 65.45 | 65.45 | 64.21 | 64.86 | 166,098 | -0.89(-1.35%) |
Oct 18, 2017 | 65.90 | 66.94 | 65.24 | 65.75 | 150,367 | -0.05(-0.07%) |
Oct 17, 2017 | 64.95 | 66.18 | 64.64 | 65.80 | 156,742 | +0.73(+1.12%) |
Oct 16, 2017 | 65.25 | 65.81 | 64.51 | 65.07 | 133,908 | -0.04(-0.06%) |
Oct 13, 2017 | 65.34 | 66.05 | 64.84 | 65.11 | 146,692 | -0.13(-0.20%) |
Oct 12, 2017 | 66.07 | 66.07 | 64.36 | 65.24 | 313,450 | -0.78(-1.18%) |
Oct 11, 2017 | 67.61 | 67.61 | 65.75 | 66.01 | 181,066 | -1.50(-2.22%) |
Oct 10, 2017 | 66.75 | 67.51 | 66.32 | 67.51 | 192,695 | +1.15(+1.74%) |
Oct 09, 2017 | 67.20 | 67.83 | 66.19 | 66.36 | 189,843 | -0.84(-1.25%) |
Oct 06, 2017 | 67.64 | 68.50 | 66.69 | 67.20 | 297,162 | -0.90(-1.32%) |
Oct 05, 2017 | 68.86 | 68.98 | 67.38 | 68.10 | 329,012 | -0.87(-1.26%) |
Oct 04, 2017 | 69.35 | 70.17 | 68.26 | 68.98 | 221,871 | -0.33(-0.47%) |
Oct 03, 2017 | 69.72 | 70.67 | 68.87 | 69.30 | 445,866 | +0.40(+0.58%) |
Oct 02, 2017 | 67.98 | 69.06 | 66.53 | 68.90 | 444,290 | +1.00(+1.48%) |
Sep 29, 2017 | 67.49 | 68.07 | 65.79 | 67.90 | 562,391 | +0.38(+0.57%) |
Sep 28, 2017 | 67.23 | 67.74 | 65.65 | 67.51 | 378,865 | -0.14(-0.21%) |
Sep 27, 2017 | 67.59 | 68.20 | 66.56 | 67.65 | 851,083 | +0.39(+0.59%) |
Sep 26, 2017 | 65.33 | 67.55 | 65.33 | 67.26 | 585,610 | +2.02(+3.10%) |
Sep 25, 2017 | 64.67 | 66.13 | 64.40 | 65.24 | 341,567 | +0.26(+0.40%) |
Sep 22, 2017 | 63.00 | 65.43 | 63.00 | 64.97 | 317,246 | +2.28(+3.63%) |
Sep 21, 2017 | 62.47 | 63.03 | 61.85 | 62.70 | 379,593 | +0.69(+1.12%) |
Sep 20, 2017 | 62.09 | 62.50 | 61.08 | 62.00 | 127,258 | -0.12(-0.20%) |
Sep 19, 2017 | 60.92 | 62.25 | 60.63 | 62.13 | 251,113 | +1.51(+2.49%) |
Sep 18, 2017 | 62.13 | 62.36 | 60.36 | 60.62 | 240,937 | -1.45(-2.34%) |
Sep 15, 2017 | 61.69 | 62.39 | 61.14 | 62.07 | 404,331 | +0.51(+0.82%) |
Sep 14, 2017 | 62.31 | 62.31 | 61.16 | 61.56 | 196,587 | -0.78(-1.25%) |
Sep 13, 2017 | 62.65 | 63.09 | 61.40 | 62.34 | 447,630 | -0.37(-0.58%) |
Sep 12, 2017 | 61.81 | 62.97 | 61.53 | 62.71 | 408,019 | +1.00(+1.63%) |
Sep 11, 2017 | 61.58 | 63.42 | 61.24 | 61.70 | 596,433 | +0.97(+1.60%) |
Sep 08, 2017 | 60.19 | 60.83 | 58.71 | 60.73 | 246,602 | +0.42(+0.70%) |
Sep 07, 2017 | 59.52 | 61.29 | 59.34 | 60.31 | 517,300 | +1.93(+3.31%) |
Sep 06, 2017 | 59.73 | 59.73 | 57.66 | 58.38 | 456,750 | -0.77(-1.30%) |
Sep 05, 2017 | 57.85 | 59.99 | 57.77 | 59.15 | 447,437 | +1.35(+2.33%) |
Sep 01, 2017 | 56.37 | 59.01 | 56.37 | 57.80 | 336,646 | +1.56(+2.77%) |
Aug 31, 2017 | 54.09 | 56.84 | 54.09 | 56.24 | 530,689 | +2.28(+4.22%) |
Aug 30, 2017 | 51.42 | 54.08 | 51.27 | 53.96 | 401,024 | +2.71(+5.28%) |
Aug 29, 2017 | 49.86 | 51.64 | 49.55 | 51.26 | 430,253 | +0.74(+1.46%) |
Aug 28, 2017 | 51.98 | 52.46 | 49.83 | 50.52 | 446,398 | -1.46(-2.80%) |
Aug 25, 2017 | 51.16 | 52.48 | 50.81 | 51.97 | 172,311 | +0.92(+1.81%) |
Aug 24, 2017 | 51.49 | 52.13 | 50.86 | 51.05 | 304,038 | +0.07(+0.13%) |
Aug 23, 2017 | 50.95 | 51.55 | 50.87 | 50.99 | 214,727 | -0.20(-0.38%) |
Aug 22, 2017 | 51.52 | 52.05 | 50.52 | 51.18 | 249,488 | -0.07(-0.15%) |
Aug 21, 2017 | 50.29 | 51.55 | 49.48 | 51.26 | 214,936 | +0.95(+1.89%) |
Aug 18, 2017 | 49.12 | 50.32 | 48.16 | 50.30 | 337,678 | +0.66(+1.33%) |
Aug 17, 2017 | 51.47 | 51.82 | 49.58 | 49.64 | 308,076 | -1.99(-3.85%) |
Aug 16, 2017 | 52.55 | 52.86 | 51.42 | 51.63 | 163,970 | -0.52(-1.00%) |
Aug 15, 2017 | 52.59 | 52.59 | 50.89 | 52.15 | 235,102 | -0.43(-0.82%) |
Aug 14, 2017 | 52.81 | 53.45 | 52.18 | 52.58 | 143,776 | +0.14(+0.27%) |
Aug 11, 2017 | 51.55 | 52.92 | 50.52 | 52.44 | 197,444 | -0.27(-0.51%) |
Aug 10, 2017 | 52.99 | 53.06 | 52.12 | 52.71 | 189,319 | -0.49(-0.93%) |
Aug 09, 2017 | 52.58 | 53.54 | 51.62 | 53.21 | 177,241 | +0.20(+0.37%) |
Aug 08, 2017 | 54.08 | 54.80 | 52.67 | 53.01 | 168,356 | -0.92(-1.71%) |
Aug 07, 2017 | 53.72 | 54.29 | 53.27 | 53.93 | 132,437 | +0.26(+0.49%) |
Aug 04, 2017 | 53.38 | 53.94 | 52.69 | 53.67 | 167,540 | +0.28(+0.52%) |
Aug 03, 2017 | 53.59 | 54.88 | 53.22 | 53.39 | 119,858 | -0.60(-1.11%) |
Aug 02, 2017 | 55.16 | 55.31 | 53.94 | 53.99 | 170,248 | -1.53(-2.76%) |
Aug 01, 2017 | 55.58 | 55.91 | 53.84 | 55.52 | 179,425 | -0.04(-0.07%) |
Jul 31, 2017 | 57.06 | 57.06 | 54.60 | 55.56 | 175,803 | -1.40(-2.46%) |
Jul 28, 2017 | 56.28 | 57.13 | 54.94 | 56.96 | 218,616 | +0.07(+0.13%) |
Jul 27, 2017 | 57.58 | 58.76 | 54.48 | 56.88 | 418,123 | +0.21(+0.38%) |
Jul 26, 2017 | 56.65 | 57.30 | 55.46 | 56.67 | 225,884 | +0.33(+0.58%) |
Jul 25, 2017 | 55.27 | 57.86 | 55.05 | 56.34 | 289,610 | +0.12(+0.22%) |
Jul 24, 2017 | 57.49 | 57.68 | 55.92 | 56.22 | 163,644 | -1.58(-2.73%) |
Jul 21, 2017 | 58.38 | 58.38 | 56.99 | 57.80 | 151,657 | -0.36(-0.63%) |
Jul 20, 2017 | 58.47 | 58.47 | 57.14 | 58.16 | 118,090 | -0.03(-0.05%) |
Jul 19, 2017 | 57.37 | 58.71 | 57.32 | 58.19 | 145,739 | +1.00(+1.75%) |
Jul 18, 2017 | 58.32 | 58.32 | 56.87 | 57.19 | 183,862 | -1.67(-2.84%) |
Jul 17, 2017 | 58.11 | 59.34 | 57.67 | 58.86 | 129,433 | +0.20(+0.33%) |
Jul 14, 2017 | 60.12 | 60.12 | 58.09 | 58.66 | 202,384 | -2.03(-3.35%) |
Jul 13, 2017 | 58.18 | 61.07 | 58.18 | 60.70 | 278,066 | +2.45(+4.21%) |
Jul 12, 2017 | 59.30 | 61.20 | 57.94 | 58.24 | 456,681 | +0.98(+1.71%) |
Jul 11, 2017 | 57.30 | 57.57 | 56.46 | 57.26 | 233,607 | +0.13(+0.23%) |
Jul 10, 2017 | 58.96 | 59.04 | 56.55 | 57.13 | 207,976 | -1.65(-2.81%) |
Jul 07, 2017 | 58.02 | 59.00 | 57.73 | 58.78 | 122,095 | +0.99(+1.71%) |
Jul 06, 2017 | 58.96 | 59.71 | 57.27 | 57.80 | 213,516 | -1.26(-2.13%) |
Jul 05, 2017 | 59.96 | 60.72 | 57.80 | 59.06 | 168,566 | -1.39(-2.30%) |