Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.57 | 55.12 | 54.49 | 54.85 | 140,779 | +0.44(+0.80%) |
Jul 30, 2018 | 54.10 | 54.65 | 53.91 | 54.41 | 132,579 | +0.44(+0.81%) |
Jul 27, 2018 | 53.65 | 54.11 | 53.57 | 53.97 | 155,557 | +0.43(+0.80%) |
Jul 26, 2018 | 53.22 | 53.82 | 53.22 | 53.54 | 194,610 | -0.14(-0.26%) |
Jul 25, 2018 | 53.35 | 53.71 | 52.90 | 53.68 | 202,635 | -0.16(-0.29%) |
Jul 24, 2018 | 54.51 | 54.51 | 53.52 | 53.84 | 290,292 | -0.32(-0.58%) |
Jul 23, 2018 | 54.14 | 54.36 | 53.99 | 54.16 | 87,587 | -0.02(-0.03%) |
Jul 20, 2018 | 54.51 | 54.52 | 54.10 | 54.18 | 445,686 | -0.36(-0.67%) |
Jul 19, 2018 | 54.73 | 54.93 | 54.45 | 54.54 | 184,506 | -0.66(-1.20%) |
Jul 18, 2018 | 54.79 | 55.30 | 54.73 | 55.20 | 267,697 | +0.90(+1.66%) |
Jul 17, 2018 | 54.14 | 54.59 | 54.08 | 54.30 | 186,145 | +0.17(+0.31%) |
Jul 16, 2018 | 53.96 | 54.32 | 53.59 | 54.13 | 255,663 | +0.29(+0.54%) |
Jul 13, 2018 | 53.81 | 54.23 | 53.72 | 53.84 | 121,901 | -0.30(-0.55%) |
Jul 12, 2018 | 53.92 | 54.26 | 53.81 | 54.14 | 228,432 | +0.59(+1.10%) |
Jul 11, 2018 | 53.63 | 54.04 | 53.23 | 53.55 | 542,397 | -0.90(-1.66%) |
Jul 10, 2018 | 53.40 | 54.52 | 53.26 | 54.45 | 637,231 | +0.49(+0.91%) |
Jul 09, 2018 | 53.64 | 54.01 | 53.40 | 53.96 | 378,247 | +0.08(+0.16%) |
Jul 06, 2018 | 53.46 | 54.26 | 53.35 | 53.88 | 221,621 | +0.66(+1.24%) |
Jul 05, 2018 | 53.25 | 53.37 | 52.93 | 53.22 | 163,478 | +0.09(+0.18%) |
Jul 03, 2018 | 53.12 | 53.12 | 53.12 | 0 | -0.26(-0.49%) | |
Jul 02, 2018 | 53.05 | 53.56 | 52.88 | 53.38 | 251,402 | -0.32(-0.59%) |
Jun 29, 2018 | 53.69 | 54.29 | 53.58 | 53.70 | 496,210 | -0.40(-0.74%) |
Jun 28, 2018 | 54.31 | 54.39 | 53.63 | 54.10 | 654,408 | -0.19(-0.34%) |
Jun 27, 2018 | 55.88 | 55.92 | 54.23 | 54.29 | 681,716 | -1.02(-1.85%) |
Jun 26, 2018 | 54.25 | 55.48 | 53.96 | 55.31 | 766,685 | +1.23(+2.27%) |
Jun 25, 2018 | 56.23 | 56.40 | 52.87 | 54.08 | 1,313,907 | -5.47(-9.18%) |
Jun 22, 2018 | 59.05 | 59.76 | 58.87 | 59.55 | 351,946 | +1.15(+1.96%) |
Jun 21, 2018 | 59.09 | 59.43 | 58.25 | 58.40 | 216,864 | -0.74(-1.24%) |
Jun 20, 2018 | 60.17 | 60.17 | 58.90 | 59.14 | 268,174 | -0.39(-0.66%) |
Jun 19, 2018 | 59.89 | 59.98 | 59.22 | 59.53 | 313,830 | -0.56(-0.93%) |
Jun 18, 2018 | 60.03 | 60.20 | 59.71 | 60.09 | 310,955 | -0.77(-1.27%) |
Jun 15, 2018 | 60.99 | 60.08 | 60.86 | 343,395 | +0.78(+1.30%) | |
Jun 14, 2018 | 60.25 | 60.85 | 59.75 | 60.08 | 469,263 | +0.42(+0.70%) |
Jun 13, 2018 | 58.49 | 59.74 | 58.48 | 59.66 | 573,839 | +1.32(+2.27%) |
Jun 12, 2018 | 57.55 | 58.64 | 57.55 | 58.34 | 404,503 | +0.75(+1.29%) |
Jun 11, 2018 | 57.43 | 57.82 | 57.43 | 57.59 | 181,397 | +0.26(+0.45%) |
Jun 08, 2018 | 57.42 | 57.43 | 56.95 | 57.33 | 319,568 | -0.36(-0.63%) |
Jun 07, 2018 | 57.93 | 58.40 | 57.31 | 57.70 | 623,933 | -0.42(-0.72%) |
Jun 06, 2018 | 58.13 | 58.12 | 269,815 | +0.83(+1.45%) | ||
Jun 05, 2018 | 57.45 | 58.44 | 57.19 | 57.29 | 1,397,713 | -3.36(-5.54%) |
Jun 04, 2018 | 60.67 | 60.86 | 60.38 | 60.65 | 214,410 | +0.11(+0.18%) |
Jun 01, 2018 | 60.15 | 60.55 | 60.07 | 60.54 | 232,303 | +0.80(+1.34%) |
May 31, 2018 | 60.48 | 60.58 | 59.60 | 59.74 | 358,410 | -0.56(-0.93%) |
May 30, 2018 | 60.17 | 60.51 | 59.85 | 60.30 | 213,826 | +0.33(+0.54%) |
May 29, 2018 | 61.04 | 61.09 | 59.70 | 59.97 | 190,721 | -1.67(-2.71%) |
May 25, 2018 | 61.64 | 61.64 | 61.64 | 0 | +0.13(+0.21%) | |
May 24, 2018 | 61.80 | 61.86 | 61.12 | 61.51 | 160,076 | -0.07(-0.12%) |
May 23, 2018 | 61.73 | 62.12 | 60.97 | 61.58 | 188,891 | -0.34(-0.55%) |
May 22, 2018 | 61.79 | 62.20 | 61.62 | 61.92 | 146,566 | +0.13(+0.21%) |
May 21, 2018 | 61.75 | 62.23 | 61.58 | 61.79 | 166,563 | -0.03(-0.04%) |
May 18, 2018 | 61.70 | 61.93 | 61.13 | 61.82 | 163,604 | +0.04(+0.06%) |
May 17, 2018 | 62.24 | 62.31 | 61.51 | 61.78 | 287,931 | -0.33(-0.54%) |
May 16, 2018 | 61.79 | 62.44 | 61.78 | 62.12 | 251,300 | +0.19(+0.31%) |
May 15, 2018 | 61.77 | 62.02 | 61.45 | 61.92 | 173,954 | +0.36(+0.59%) |
May 14, 2018 | 60.97 | 61.85 | 60.80 | 61.56 | 196,636 | +0.56(+0.92%) |
May 11, 2018 | 60.98 | 61.16 | 60.47 | 61.00 | 154,614 | +0.03(+0.05%) |
May 10, 2018 | 60.96 | 61.34 | 60.86 | 60.97 | 223,348 | +0.08(+0.14%) |
May 09, 2018 | 60.51 | 61.00 | 60.31 | 60.89 | 552,988 | +0.72(+1.20%) |
May 08, 2018 | 60.21 | 60.79 | 59.93 | 60.17 | 371,455 | +0.43(+0.71%) |
May 07, 2018 | 60.27 | 60.33 | 59.37 | 59.74 | 213,647 | -0.45(-0.75%) |
May 04, 2018 | 59.56 | 60.31 | 59.29 | 60.19 | 202,543 | +0.38(+0.63%) |
May 03, 2018 | 59.56 | 59.92 | 58.99 | 59.82 | 338,514 | +0.35(+0.59%) |
May 02, 2018 | 60.67 | 60.77 | 59.35 | 59.46 | 345,045 | -0.88(-1.46%) |
May 01, 2018 | 59.77 | 60.38 | 59.34 | 60.34 | 442,481 | +0.57(+0.96%) |
Apr 30, 2018 | 61.19 | 61.22 | 59.64 | 59.77 | 517,654 | -0.80(-1.33%) |
Apr 27, 2018 | 60.29 | 61.11 | 60.22 | 60.57 | 1,169,861 | +0.45(+0.75%) |
Apr 26, 2018 | 61.77 | 61.85 | 59.89 | 60.12 | 770,746 | -1.20(-1.96%) |
Apr 25, 2018 | 60.95 | 61.36 | 60.71 | 61.32 | 216,149 | +0.28(+0.45%) |
Apr 24, 2018 | 61.78 | 62.02 | 60.72 | 61.04 | 346,402 | -0.67(-1.09%) |
Apr 23, 2018 | 61.34 | 61.79 | 61.26 | 61.72 | 395,070 | +0.45(+0.74%) |
Apr 20, 2018 | 60.52 | 61.30 | 60.50 | 61.27 | 363,550 | +0.56(+0.93%) |
Apr 19, 2018 | 60.86 | 61.15 | 60.53 | 60.70 | 197,342 | -0.13(-0.21%) |
Apr 18, 2018 | 60.31 | 60.90 | 60.28 | 60.83 | 336,768 | +0.86(+1.43%) |
Apr 17, 2018 | 60.28 | 60.56 | 59.74 | 59.97 | 372,989 | +0.26(+0.43%) |
Apr 16, 2018 | 59.36 | 59.91 | 59.24 | 59.71 | 307,590 | +0.91(+1.54%) |
Apr 13, 2018 | 59.84 | 59.92 | 58.50 | 58.81 | 490,192 | -0.63(-1.06%) |
Apr 12, 2018 | 59.66 | 59.89 | 58.84 | 59.44 | 377,458 | +0.19(+0.33%) |
Apr 11, 2018 | 58.84 | 60.06 | 58.84 | 59.24 | 824,886 | +0.35(+0.60%) |
Apr 10, 2018 | 60.96 | 61.05 | 57.69 | 58.89 | 833,262 | -1.36(-2.26%) |
Apr 09, 2018 | 60.75 | 60.88 | 60.19 | 60.25 | 364,404 | +0.39(+0.65%) |
Apr 06, 2018 | 60.83 | 60.95 | 59.39 | 59.86 | 530,333 | -0.79(-1.30%) |
Apr 05, 2018 | 60.43 | 60.82 | 60.02 | 60.65 | 221,083 | +0.43(+0.71%) |
Apr 04, 2018 | 59.36 | 60.28 | 59.14 | 60.22 | 245,209 | +0.52(+0.87%) |
Apr 03, 2018 | 60.10 | 60.18 | 59.29 | 59.70 | 259,008 | -0.02(-0.03%) |
Apr 02, 2018 | 60.50 | 60.79 | 58.97 | 59.72 | 235,868 | -0.83(-1.37%) |
Mar 29, 2018 | 60.55 | 60.55 | 60.55 | 0 | +0.75(+1.25%) | |
Mar 28, 2018 | 60.83 | 61.00 | 59.50 | 59.81 | 277,480 | -0.84(-1.39%) |
Mar 27, 2018 | 60.85 | 61.63 | 60.29 | 60.65 | 373,390 | +0.01(+0.02%) |
Mar 26, 2018 | 60.10 | 60.68 | 59.56 | 60.64 | 600,054 | +0.94(+1.58%) |
Mar 23, 2018 | 61.92 | 62.04 | 59.62 | 59.69 | 968,928 | -1.21(-1.99%) |
Mar 22, 2018 | 63.17 | 63.37 | 60.71 | 60.91 | 685,832 | -0.69(-1.13%) |
Mar 21, 2018 | 62.36 | 62.55 | 61.39 | 61.60 | 263,576 | -0.75(-1.20%) |
Mar 20, 2018 | 62.51 | 63.22 | 62.24 | 62.35 | 353,628 | +0.26(+0.42%) |
Mar 19, 2018 | 61.72 | 62.40 | 61.59 | 62.09 | 270,328 | +0.56(+0.92%) |
Mar 16, 2018 | 61.41 | 61.64 | 61.03 | 61.53 | 214,148 | +0.30(+0.48%) |
Mar 15, 2018 | 61.74 | 61.77 | 61.21 | 61.23 | 593,969 | -0.30(-0.50%) |
Mar 14, 2018 | 62.11 | 62.11 | 61.39 | 61.53 | 157,331 | -0.51(-0.82%) |
Mar 13, 2018 | 62.28 | 62.69 | 61.94 | 62.04 | 265,517 | +0.12(+0.19%) |
Mar 12, 2018 | 62.12 | 62.23 | 61.77 | 61.92 | 181,779 | -0.08(-0.13%) |
Mar 09, 2018 | 61.56 | 62.02 | 61.32 | 62.01 | 442,275 | +0.60(+0.98%) |
Mar 08, 2018 | 61.35 | 61.67 | 61.18 | 61.41 | 353,498 | +0.63(+1.03%) |
Mar 07, 2018 | 60.88 | 60.12 | 60.78 | 221,912 | -0.07(-0.12%) | |
Mar 06, 2018 | 60.36 | 60.92 | 60.11 | 60.85 | 290,202 | +0.74(+1.23%) |
Mar 05, 2018 | 59.93 | 60.61 | 59.71 | 60.11 | 443,009 | +0.46(+0.77%) |
Mar 02, 2018 | 60.49 | 60.52 | 59.33 | 59.65 | 757,592 | -1.03(-1.69%) |
Mar 01, 2018 | 61.21 | 61.76 | 60.42 | 60.67 | 430,072 | -0.99(-1.60%) |
Feb 28, 2018 | 62.43 | 62.58 | 61.64 | 61.66 | 303,926 | -0.52(-0.83%) |
Feb 27, 2018 | 63.31 | 63.32 | 62.14 | 62.18 | 278,822 | -0.97(-1.54%) |
Feb 26, 2018 | 63.09 | 63.37 | 62.96 | 63.15 | 202,121 | -0.04(-0.06%) |
Feb 23, 2018 | 62.86 | 63.20 | 62.71 | 63.19 | 220,669 | +0.45(+0.72%) |
Feb 22, 2018 | 63.61 | 63.65 | 62.71 | 62.74 | 313,216 | -0.96(-1.51%) |
Feb 21, 2018 | 63.92 | 64.55 | 63.66 | 63.70 | 449,126 | +0.41(+0.65%) |
Feb 20, 2018 | 63.28 | 63.81 | 63.06 | 63.28 | 369,232 | -0.17(-0.28%) |
Feb 16, 2018 | 63.46 | 63.46 | 63.46 | 0 | -0.19(-0.30%) | |
Feb 15, 2018 | 63.84 | 64.04 | 63.28 | 63.65 | 356,936 | -0.19(-0.30%) |
Feb 14, 2018 | 62.33 | 64.03 | 62.29 | 63.84 | 412,456 | +0.86(+1.37%) |
Feb 13, 2018 | 62.82 | 63.17 | 62.54 | 62.98 | 345,912 | +0.12(+0.19%) |
Feb 12, 2018 | 62.05 | 63.03 | 61.89 | 62.86 | 531,444 | +1.30(+2.12%) |
Feb 09, 2018 | 61.83 | 62.10 | 59.70 | 61.56 | 486,684 | +0.32(+0.53%) |
Feb 08, 2018 | 63.73 | 63.73 | 61.20 | 61.24 | 360,235 | -2.05(-3.24%) |
Feb 07, 2018 | 62.72 | 64.00 | 62.63 | 63.28 | 339,066 | -0.15(-0.23%) |
Feb 06, 2018 | 61.83 | 63.60 | 61.45 | 63.43 | 620,842 | +0.56(+0.89%) |
Feb 05, 2018 | 63.89 | 64.33 | 62.27 | 62.87 | 268,444 | -1.35(-2.10%) |
Feb 02, 2018 | 65.26 | 65.55 | 64.01 | 64.22 | 249,782 | -1.17(-1.78%) |
Feb 01, 2018 | 65.88 | 66.21 | 65.17 | 65.39 | 473,798 | -0.13(-0.20%) |
Jan 31, 2018 | 65.63 | 65.93 | 65.31 | 65.52 | 324,706 | -0.23(-0.35%) |
Jan 30, 2018 | 65.53 | 66.40 | 65.53 | 65.75 | 301,881 | -0.08(-0.13%) |
Jan 29, 2018 | 65.49 | 65.91 | 65.31 | 65.83 | 227,966 | +0.22(+0.34%) |
Jan 26, 2018 | 65.05 | 65.64 | 64.90 | 65.61 | 257,697 | +0.72(+1.10%) |
Jan 25, 2018 | 65.22 | 65.39 | 64.63 | 64.89 | 376,950 | -0.43(-0.66%) |
Jan 24, 2018 | 64.03 | 65.60 | 63.72 | 65.32 | 724,984 | +1.97(+3.10%) |
Jan 23, 2018 | 63.45 | 64.07 | 63.27 | 63.36 | 453,334 | -0.27(-0.42%) |
Jan 22, 2018 | 63.36 | 63.62 | 62.96 | 63.62 | 244,468 | +0.22(+0.35%) |
Jan 19, 2018 | 64.10 | 64.24 | 63.28 | 63.40 | 393,527 | -0.34(-0.53%) |
Jan 18, 2018 | 63.98 | 64.11 | 63.62 | 63.74 | 196,054 | -0.32(-0.50%) |
Jan 17, 2018 | 63.18 | 64.20 | 63.11 | 64.07 | 358,254 | +0.75(+1.19%) |
Jan 16, 2018 | 63.98 | 64.22 | 63.06 | 63.31 | 365,541 | -0.99(-1.54%) |
Jan 12, 2018 | 64.30 | 64.30 | 64.30 | 0 | +0.73(+1.14%) | |
Jan 11, 2018 | 63.65 | 63.79 | 63.05 | 63.58 | 410,656 | +0.80(+1.27%) |
Jan 10, 2018 | 63.47 | 62.65 | 62.78 | 701,972 | +0.78(+1.26%) | |
Jan 09, 2018 | 61.50 | 62.28 | 61.44 | 62.00 | 298,523 | +1.24(+2.04%) |
Jan 08, 2018 | 60.79 | 60.87 | 60.61 | 60.76 | 139,100 | -0.19(-0.32%) |
Jan 05, 2018 | 61.58 | 61.59 | 60.90 | 60.95 | 241,235 | -0.39(-0.63%) |
Jan 04, 2018 | 61.37 | 61.57 | 61.06 | 61.34 | 226,098 | -0.10(-0.16%) |
Jan 03, 2018 | 61.31 | 61.59 | 60.82 | 61.44 | 318,461 | -0.06(-0.10%) |
Jan 02, 2018 | 61.62 | 61.86 | 61.43 | 61.50 | 566,189 | +0.62(+1.03%) |
Dec 29, 2017 | 60.88 | 60.88 | 60.88 | 0 | -0.07(-0.12%) | |
Dec 28, 2017 | 61.37 | 61.37 | 60.73 | 60.95 | 240,168 | -0.09(-0.15%) |
Dec 27, 2017 | 60.59 | 61.07 | 60.46 | 61.04 | 295,526 | +0.95(+1.57%) |
Dec 26, 2017 | 60.69 | 60.78 | 60.00 | 60.10 | 192,849 | -0.58(-0.95%) |
Dec 22, 2017 | 60.76 | 61.16 | 60.44 | 60.68 | 243,286 | +0.18(+0.30%) |
Dec 21, 2017 | 61.41 | 61.50 | 60.35 | 60.49 | 412,395 | -1.21(-1.96%) |
Dec 20, 2017 | 62.25 | 62.94 | 61.62 | 61.70 | 329,727 | -0.49(-0.78%) |
Dec 19, 2017 | 61.30 | 62.72 | 61.25 | 62.19 | 497,928 | +1.51(+2.48%) |
Dec 18, 2017 | 60.82 | 61.36 | 60.42 | 60.69 | 355,869 | +0.51(+0.84%) |
Dec 15, 2017 | 59.29 | 60.43 | 59.20 | 60.18 | 543,809 | +0.44(+0.74%) |
Dec 14, 2017 | 59.99 | 60.24 | 59.72 | 59.74 | 202,438 | -0.26(-0.43%) |
Dec 13, 2017 | 60.62 | 61.03 | 59.93 | 60.00 | 367,495 | -0.86(-1.42%) |
Dec 12, 2017 | 60.86 | 61.17 | 60.65 | 60.86 | 516,999 | -0.61(-0.99%) |
Dec 11, 2017 | 61.39 | 61.63 | 61.18 | 61.47 | 205,339 | -0.03(-0.04%) |
Dec 08, 2017 | 61.14 | 61.74 | 61.08 | 61.49 | 215,110 | +0.61(+1.00%) |
Dec 07, 2017 | 60.66 | 61.07 | 60.65 | 60.89 | 208,394 | +0.03(+0.05%) |
Dec 06, 2017 | 61.25 | 61.28 | 60.58 | 60.86 | 291,820 | +0.13(+0.21%) |
Dec 05, 2017 | 61.70 | 61.72 | 60.59 | 60.73 | 297,228 | -0.99(-1.61%) |
Dec 04, 2017 | 61.80 | 62.31 | 61.74 | 61.72 | 333,775 | +1.06(+1.74%) |
Dec 01, 2017 | 60.11 | 60.75 | 60.02 | 60.67 | 607,945 | +0.08(+0.14%) |
Nov 30, 2017 | 60.59 | 60.91 | 59.56 | 60.58 | 527,307 | -0.22(-0.36%) |
Nov 29, 2017 | 61.59 | 61.70 | 60.67 | 60.80 | 349,006 | -0.74(-1.21%) |
Nov 28, 2017 | 61.36 | 61.97 | 61.15 | 61.55 | 272,293 | +0.34(+0.56%) |
Nov 27, 2017 | 61.73 | 61.99 | 61.14 | 61.21 | 242,023 | -0.40(-0.66%) |
Nov 24, 2017 | 61.46 | 61.74 | 61.25 | 61.61 | 148,612 | +0.02(+0.03%) |
Nov 22, 2017 | 61.61 | 61.80 | 61.46 | 61.59 | 178,560 | +0.12(+0.19%) |
Nov 21, 2017 | 61.39 | 61.69 | 60.96 | 61.48 | 341,010 | +0.84(+1.38%) |
Nov 20, 2017 | 60.61 | 60.83 | 60.46 | 60.64 | 138,597 | -0.04(-0.06%) |
Nov 17, 2017 | 60.37 | 60.71 | 60.18 | 60.67 | 144,641 | +0.30(+0.50%) |
Nov 16, 2017 | 60.55 | 60.77 | 60.25 | 60.37 | 331,652 | +0.13(+0.21%) |
Nov 15, 2017 | 60.25 | 60.54 | 59.89 | 60.24 | 232,521 | -0.22(-0.36%) |
Nov 14, 2017 | 60.36 | 60.69 | 59.85 | 60.46 | 296,301 | +0.11(+0.18%) |
Nov 13, 2017 | 59.10 | 60.36 | 59.03 | 60.35 | 253,660 | +1.02(+1.72%) |
Nov 10, 2017 | 60.20 | 60.33 | 58.21 | 59.33 | 634,687 | -0.89(-1.48%) |
Nov 09, 2017 | 59.94 | 60.55 | 59.81 | 60.23 | 355,130 | +0.25(+0.41%) |
Nov 08, 2017 | 60.06 | 60.19 | 59.37 | 59.98 | 601,469 | -0.66(-1.08%) |
Nov 07, 2017 | 60.99 | 61.83 | 60.30 | 60.64 | 623,740 | +0.38(+0.64%) |
Nov 06, 2017 | 59.86 | 60.75 | 59.86 | 60.25 | 348,192 | +0.15(+0.24%) |
Nov 03, 2017 | 60.08 | 60.30 | 59.88 | 60.11 | 235,166 | +0.26(+0.43%) |
Nov 02, 2017 | 59.07 | 60.09 | 58.93 | 59.85 | 472,604 | +0.56(+0.94%) |
Nov 01, 2017 | 60.91 | 61.01 | 59.05 | 59.29 | 436,224 | -1.60(-2.62%) |
Oct 31, 2017 | 60.76 | 61.09 | 60.60 | 60.89 | 192,519 | +0.36(+0.59%) |
Oct 30, 2017 | 61.55 | 61.58 | 60.52 | 60.54 | 232,891 | -0.86(-1.40%) |
Oct 27, 2017 | 60.77 | 61.75 | 60.47 | 61.39 | 253,487 | +0.38(+0.63%) |
Oct 26, 2017 | 60.85 | 61.16 | 60.82 | 61.01 | 109,685 | +0.63(+1.04%) |
Oct 25, 2017 | 60.76 | 61.01 | 60.23 | 60.38 | 377,435 | -0.12(-0.20%) |
Oct 24, 2017 | 60.48 | 60.70 | 60.17 | 60.50 | 263,165 | +0.04(+0.06%) |
Oct 23, 2017 | 60.17 | 60.54 | 60.00 | 60.46 | 177,885 | +0.23(+0.38%) |
Oct 20, 2017 | 60.57 | 60.85 | 60.11 | 60.23 | 238,152 | +0.06(+0.11%) |
Oct 19, 2017 | 61.27 | 61.29 | 60.03 | 60.17 | 454,529 | -1.21(-1.98%) |
Oct 18, 2017 | 61.80 | 61.81 | 61.06 | 61.38 | 222,415 | -0.50(-0.81%) |
Oct 17, 2017 | 61.50 | 62.25 | 61.50 | 61.89 | 364,841 | -0.07(-0.12%) |
Oct 16, 2017 | 61.55 | 62.02 | 61.27 | 61.96 | 378,882 | +0.11(+0.18%) |
Oct 13, 2017 | 61.50 | 61.90 | 61.18 | 61.85 | 204,682 | +0.88(+1.44%) |
Oct 12, 2017 | 60.96 | 61.31 | 60.88 | 60.97 | 249,166 | -0.28(-0.46%) |
Oct 11, 2017 | 61.26 | 61.41 | 60.96 | 61.26 | 248,278 | +0.22(+0.36%) |
Oct 10, 2017 | 60.59 | 61.29 | 60.55 | 61.04 | 265,726 | +0.70(+1.16%) |
Oct 09, 2017 | 59.81 | 60.38 | 59.64 | 60.33 | 308,640 | +0.61(+1.02%) |
Oct 06, 2017 | 60.03 | 60.19 | 59.38 | 59.72 | 314,076 | -0.16(-0.27%) |
Oct 05, 2017 | 59.19 | 60.12 | 59.17 | 59.89 | 498,033 | +0.31(+0.52%) |
Oct 04, 2017 | 59.08 | 59.75 | 58.98 | 59.58 | 319,111 | +1.08(+1.84%) |
Oct 03, 2017 | 58.53 | 58.85 | 58.42 | 58.50 | 245,462 | -0.20(-0.34%) |
Oct 02, 2017 | 58.36 | 58.89 | 58.32 | 58.70 | 321,995 | -0.13(-0.22%) |
Sep 29, 2017 | 59.07 | 58.35 | 58.83 | 401,526 | +0.11(+0.19%) | |
Sep 28, 2017 | 57.65 | 58.76 | 57.62 | 58.72 | 907,006 | +0.22(+0.37%) |
Sep 27, 2017 | 59.80 | 60.08 | 58.46 | 58.50 | 575,555 | -1.48(-2.46%) |
Sep 26, 2017 | 59.62 | 60.65 | 59.44 | 59.98 | 528,099 | +1.78(+3.06%) |
Sep 25, 2017 | 58.43 | 58.89 | 57.94 | 58.20 | 459,485 | -0.87(-1.47%) |
Sep 22, 2017 | 59.39 | 59.43 | 58.81 | 59.07 | 206,732 | -0.21(-0.35%) |
Sep 21, 2017 | 59.48 | 59.95 | 58.98 | 59.28 | 424,773 | +0.29(+0.50%) |
Sep 20, 2017 | 59.63 | 59.63 | 58.62 | 58.98 | 375,652 | -0.53(-0.89%) |
Sep 19, 2017 | 59.80 | 59.94 | 59.19 | 59.51 | 405,567 | -0.19(-0.32%) |
Sep 18, 2017 | 60.05 | 60.35 | 59.50 | 59.71 | 421,733 | -0.54(-0.89%) |
Sep 15, 2017 | 61.43 | 61.63 | 59.75 | 60.24 | 751,676 | -2.82(-4.47%) |
Sep 14, 2017 | 62.26 | 63.28 | 62.26 | 63.06 | 526,438 | +0.05(+0.09%) |
Sep 13, 2017 | 62.62 | 63.05 | 62.59 | 63.01 | 247,246 | +0.08(+0.13%) |
Sep 12, 2017 | 62.52 | 62.96 | 62.44 | 62.93 | 177,610 | +0.42(+0.67%) |
Sep 11, 2017 | 61.86 | 62.78 | 61.82 | 62.51 | 358,989 | +1.88(+3.10%) |
Sep 08, 2017 | 60.81 | 61.00 | 60.23 | 60.63 | 356,603 | -0.05(-0.08%) |
Sep 07, 2017 | 61.61 | 61.83 | 60.62 | 60.67 | 300,059 | -0.92(-1.50%) |
Sep 06, 2017 | 61.27 | 61.94 | 61.16 | 61.59 | 485,239 | -0.19(-0.31%) |
Sep 05, 2017 | 63.55 | 63.55 | 60.97 | 61.79 | 552,604 | -1.93(-3.04%) |
Sep 01, 2017 | 64.38 | 64.38 | 63.67 | 63.72 | 258,950 | -0.26(-0.40%) |
Aug 31, 2017 | 63.39 | 64.01 | 63.38 | 63.98 | 175,961 | +0.92(+1.46%) |
Aug 30, 2017 | 62.85 | 63.21 | 62.77 | 63.05 | 79,210 | +0.43(+0.68%) |
Aug 29, 2017 | 62.40 | 62.71 | 62.20 | 62.62 | 201,203 | -0.48(-0.77%) |
Aug 28, 2017 | 62.79 | 63.15 | 62.79 | 63.11 | 74,659 | +0.33(+0.52%) |
Aug 25, 2017 | 62.74 | 63.14 | 62.65 | 62.78 | 127,089 | -0.01(-0.01%) |
Aug 24, 2017 | 62.85 | 63.00 | 62.57 | 62.79 | 197,889 | +0.48(+0.78%) |
Aug 23, 2017 | 62.22 | 62.53 | 62.21 | 62.31 | 168,789 | -0.17(-0.28%) |
Aug 22, 2017 | 62.45 | 62.86 | 62.24 | 62.48 | 275,290 | -0.19(-0.30%) |
Aug 21, 2017 | 62.02 | 62.77 | 61.84 | 62.67 | 285,552 | +0.92(+1.48%) |
Aug 18, 2017 | 61.88 | 62.10 | 61.55 | 61.75 | 296,984 | -0.07(-0.12%) |
Aug 17, 2017 | 62.91 | 62.92 | 61.77 | 61.83 | 342,229 | -1.19(-1.89%) |
Aug 16, 2017 | 63.19 | 63.23 | 62.72 | 63.01 | 141,611 | +0.24(+0.39%) |
Aug 15, 2017 | 62.61 | 63.20 | 62.61 | 62.77 | 225,293 | +0.50(+0.80%) |
Aug 14, 2017 | 62.45 | 62.60 | 62.25 | 62.27 | 222,002 | +0.54(+0.88%) |
Aug 11, 2017 | 61.67 | 61.91 | 61.39 | 61.73 | 316,145 | +0.13(+0.21%) |
Aug 10, 2017 | 62.11 | 62.13 | 61.56 | 61.60 | 171,591 | -0.65(-1.05%) |
Aug 09, 2017 | 62.00 | 62.50 | 61.87 | 62.25 | 221,225 | +0.16(+0.26%) |
Aug 08, 2017 | 62.15 | 62.70 | 61.99 | 62.09 | 364,129 | -0.03(-0.04%) |
Aug 07, 2017 | 62.09 | 62.20 | 61.90 | 62.12 | 139,189 | +0.28(+0.45%) |
Aug 04, 2017 | 61.66 | 62.12 | 61.60 | 61.83 | 198,991 | +0.25(+0.41%) |
Aug 03, 2017 | 61.26 | 61.96 | 61.23 | 61.58 | 404,649 | -0.14(-0.22%) |
Aug 02, 2017 | 62.04 | 62.16 | 61.32 | 61.72 | 214,780 | +0.03(+0.04%) |