Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.54 | 75.98 | 75.25 | 75.67 | 684,796 | +0.31(+0.42%) |
Jul 30, 2018 | 76.19 | 76.23 | 75.30 | 75.35 | 643,838 | -0.77(-1.02%) |
Jul 27, 2018 | 76.30 | 76.49 | 75.59 | 76.13 | 703,710 | -0.20(-0.27%) |
Jul 26, 2018 | 75.37 | 76.49 | 75.37 | 76.33 | 723,617 | +0.95(+1.26%) |
Jul 25, 2018 | 75.47 | 75.83 | 74.67 | 75.38 | 1,186,660 | -0.14(-0.18%) |
Jul 24, 2018 | 76.43 | 76.73 | 75.44 | 75.52 | 1,135,497 | -0.46(-0.61%) |
Jul 23, 2018 | 74.69 | 76.35 | 74.34 | 75.98 | 1,012,300 | +1.33(+1.78%) |
Jul 20, 2018 | 74.83 | 74.91 | 74.17 | 74.65 | 279,343 | -0.23(-0.31%) |
Jul 19, 2018 | 73.75 | 75.02 | 73.75 | 74.88 | 659,349 | +0.53(+0.72%) |
Jul 18, 2018 | 74.75 | 75.09 | 74.13 | 74.35 | 354,130 | -0.21(-0.28%) |
Jul 17, 2018 | 72.82 | 74.67 | 72.82 | 74.56 | 465,737 | +0.97(+1.31%) |
Jul 16, 2018 | 75.23 | 75.23 | 73.22 | 73.59 | 552,407 | -1.22(-1.63%) |
Jul 13, 2018 | 74.86 | 75.01 | 74.47 | 74.81 | 428,134 | +0.06(+0.09%) |
Jul 12, 2018 | 73.97 | 74.88 | 73.57 | 74.75 | 529,248 | +0.69(+0.93%) |
Jul 11, 2018 | 73.89 | 74.30 | 73.06 | 74.06 | 619,601 | -0.45(-0.61%) |
Jul 10, 2018 | 73.48 | 74.71 | 73.45 | 74.51 | 750,725 | +1.06(+1.44%) |
Jul 09, 2018 | 72.57 | 73.67 | 72.54 | 73.45 | 430,023 | +1.00(+1.37%) |
Jul 06, 2018 | 72.40 | 72.74 | 72.15 | 72.45 | 364,543 | +0.04(+0.05%) |
Jul 05, 2018 | 72.04 | 72.49 | 71.59 | 72.42 | 318,826 | +0.60(+0.83%) |
Jul 03, 2018 | 71.82 | 71.82 | 71.82 | 0 | -0.29(-0.41%) | |
Jul 02, 2018 | 71.99 | 72.27 | 71.34 | 72.11 | 477,088 | +0.06(+0.09%) |
Jun 29, 2018 | 72.21 | 72.79 | 72.03 | 72.05 | 601,247 | +0.09(+0.13%) |
Jun 28, 2018 | 71.03 | 72.04 | 70.53 | 71.95 | 426,447 | +0.97(+1.36%) |
Jun 27, 2018 | 71.86 | 72.53 | 70.94 | 70.99 | 696,223 | -0.87(-1.21%) |
Jun 26, 2018 | 71.58 | 71.89 | 71.31 | 71.85 | 438,964 | +0.44(+0.62%) |
Jun 25, 2018 | 72.02 | 72.38 | 71.15 | 71.41 | 502,929 | -0.94(-1.30%) |
Jun 22, 2018 | 71.96 | 72.51 | 71.76 | 72.35 | 522,644 | +0.80(+1.12%) |
Jun 21, 2018 | 72.18 | 72.61 | 71.26 | 71.55 | 478,948 | -0.61(-0.84%) |
Jun 20, 2018 | 72.45 | 72.50 | 71.87 | 72.16 | 295,458 | -0.11(-0.15%) |
Jun 19, 2018 | 71.71 | 72.64 | 71.36 | 72.27 | 772,419 | +0.06(+0.09%) |
Jun 18, 2018 | 71.71 | 72.60 | 71.55 | 72.20 | 888,224 | +0.11(+0.15%) |
Jun 15, 2018 | 72.88 | 72.03 | 72.09 | 833,806 | -0.78(-1.07%) | |
Jun 14, 2018 | 73.00 | 73.42 | 72.44 | 72.88 | 378,560 | +0.04(+0.05%) |
Jun 13, 2018 | 73.37 | 73.71 | 72.56 | 72.84 | 657,558 | -0.41(-0.57%) |
Jun 12, 2018 | 73.46 | 74.06 | 73.18 | 73.25 | 440,149 | -0.11(-0.15%) |
Jun 11, 2018 | 73.83 | 74.10 | 73.12 | 73.36 | 480,754 | -0.37(-0.50%) |
Jun 08, 2018 | 73.37 | 73.96 | 72.80 | 73.73 | 363,868 | +0.37(+0.50%) |
Jun 07, 2018 | 73.83 | 74.50 | 73.19 | 73.36 | 447,395 | -0.36(-0.49%) |
Jun 06, 2018 | 73.85 | 73.72 | 581,450 | +0.00(+0.00%) | ||
Jun 05, 2018 | 72.81 | 73.75 | 72.81 | 73.72 | 447,536 | +0.92(+1.27%) |
Jun 04, 2018 | 72.67 | 72.93 | 71.88 | 72.80 | 443,087 | +0.76(+1.05%) |
Jun 01, 2018 | 71.99 | 72.30 | 71.63 | 72.05 | 398,790 | +0.42(+0.59%) |
May 31, 2018 | 72.22 | 72.47 | 71.12 | 71.62 | 392,140 | -0.35(-0.49%) |
May 30, 2018 | 71.83 | 72.12 | 71.47 | 71.97 | 431,306 | +0.41(+0.58%) |
May 29, 2018 | 72.24 | 72.54 | 71.23 | 71.56 | 592,316 | -1.03(-1.42%) |
May 25, 2018 | 72.59 | 72.59 | 72.59 | 0 | +1.06(+1.48%) | |
May 24, 2018 | 71.43 | 71.62 | 70.94 | 71.53 | 1,730,920 | +0.11(+0.15%) |
May 23, 2018 | 71.70 | 72.02 | 71.12 | 71.42 | 636,536 | -0.61(-0.84%) |
May 22, 2018 | 72.17 | 73.19 | 71.80 | 72.03 | 594,488 | +0.17(+0.23%) |
May 21, 2018 | 71.89 | 72.14 | 71.62 | 71.86 | 297,704 | +0.44(+0.62%) |
May 18, 2018 | 70.95 | 71.93 | 70.76 | 71.42 | 685,599 | +0.46(+0.65%) |
May 17, 2018 | 70.56 | 71.58 | 70.38 | 70.96 | 756,490 | +0.68(+0.97%) |
May 16, 2018 | 69.39 | 70.84 | 69.12 | 70.28 | 1,031,711 | +0.96(+1.38%) |
May 15, 2018 | 68.45 | 69.43 | 67.99 | 69.33 | 966,938 | +0.71(+1.03%) |
May 14, 2018 | 68.27 | 68.86 | 68.15 | 68.62 | 474,533 | +0.29(+0.43%) |
May 11, 2018 | 68.74 | 69.29 | 68.26 | 68.33 | 455,870 | -0.26(-0.38%) |
May 10, 2018 | 68.30 | 68.68 | 67.94 | 68.58 | 480,814 | +0.45(+0.66%) |
May 09, 2018 | 67.70 | 68.26 | 67.21 | 68.13 | 486,451 | +0.82(+1.21%) |
May 08, 2018 | 67.09 | 67.64 | 67.03 | 67.32 | 602,783 | -0.04(-0.05%) |
May 07, 2018 | 67.66 | 68.17 | 67.03 | 67.35 | 929,720 | +0.11(+0.16%) |
May 04, 2018 | 65.53 | 67.44 | 64.55 | 67.24 | 1,214,774 | +1.58(+2.41%) |
May 03, 2018 | 65.82 | 66.08 | 64.83 | 65.66 | 810,296 | +0.17(+0.25%) |
May 02, 2018 | 62.70 | 66.80 | 62.70 | 65.50 | 2,081,005 | +4.69(+7.72%) |
May 01, 2018 | 60.69 | 60.90 | 59.53 | 60.80 | 1,375,985 | +0.01(+0.02%) |
Apr 30, 2018 | 62.69 | 62.88 | 60.76 | 60.79 | 1,376,222 | -1.95(-3.10%) |
Apr 27, 2018 | 63.22 | 63.22 | 62.56 | 62.74 | 602,603 | -0.31(-0.50%) |
Apr 26, 2018 | 63.64 | 63.67 | 62.83 | 63.05 | 568,948 | -0.46(-0.72%) |
Apr 25, 2018 | 63.09 | 63.71 | 62.68 | 63.51 | 721,597 | +0.62(+0.99%) |
Apr 24, 2018 | 64.28 | 64.68 | 62.15 | 62.89 | 2,310,379 | -1.16(-1.81%) |
Apr 23, 2018 | 64.00 | 64.38 | 63.61 | 64.05 | 520,160 | +0.04(+0.06%) |
Apr 20, 2018 | 64.79 | 64.79 | 63.93 | 64.01 | 654,115 | -0.65(-1.01%) |
Apr 19, 2018 | 64.95 | 65.05 | 64.26 | 64.66 | 393,205 | -0.40(-0.62%) |
Apr 18, 2018 | 65.25 | 65.94 | 64.84 | 65.06 | 533,778 | +0.13(+0.20%) |
Apr 17, 2018 | 64.95 | 65.32 | 64.51 | 64.94 | 734,495 | +0.32(+0.50%) |
Apr 16, 2018 | 64.12 | 64.94 | 63.59 | 64.61 | 872,635 | +0.73(+1.15%) |
Apr 13, 2018 | 64.14 | 64.43 | 63.59 | 63.88 | 404,916 | +0.03(+0.04%) |
Apr 12, 2018 | 64.21 | 64.45 | 63.52 | 63.85 | 430,624 | +0.02(+0.03%) |
Apr 11, 2018 | 63.47 | 64.04 | 63.12 | 63.83 | 540,114 | -0.08(-0.13%) |
Apr 10, 2018 | 64.31 | 64.80 | 63.79 | 63.92 | 684,264 | +0.43(+0.68%) |
Apr 09, 2018 | 63.44 | 64.09 | 62.97 | 63.48 | 860,028 | +0.47(+0.74%) |
Apr 06, 2018 | 64.32 | 64.54 | 62.77 | 63.02 | 651,295 | -1.80(-2.78%) |
Apr 05, 2018 | 64.10 | 65.06 | 63.95 | 64.82 | 526,756 | +1.23(+1.94%) |
Apr 04, 2018 | 62.31 | 63.70 | 62.02 | 63.59 | 537,706 | +0.46(+0.73%) |
Apr 03, 2018 | 63.02 | 63.29 | 62.30 | 63.13 | 662,544 | +0.30(+0.48%) |
Apr 02, 2018 | 63.93 | 64.12 | 62.30 | 62.82 | 583,798 | -1.29(-2.01%) |
Mar 29, 2018 | 64.11 | 64.11 | 64.11 | 0 | +0.66(+1.04%) | |
Mar 28, 2018 | 63.71 | 64.45 | 63.14 | 63.45 | 978,045 | +0.06(+0.10%) |
Mar 27, 2018 | 64.24 | 64.28 | 63.12 | 63.38 | 757,242 | -0.54(-0.85%) |
Mar 26, 2018 | 64.32 | 64.46 | 62.99 | 63.93 | 1,127,067 | +1.50(+2.40%) |
Mar 23, 2018 | 63.82 | 64.30 | 62.00 | 62.43 | 1,417,874 | -0.20(-0.32%) |
Mar 22, 2018 | 63.92 | 64.21 | 62.53 | 62.63 | 1,720,958 | -1.75(-2.73%) |
Mar 21, 2018 | 65.81 | 66.02 | 64.14 | 64.38 | 1,493,419 | -1.59(-2.41%) |
Mar 20, 2018 | 67.22 | 68.24 | 65.06 | 65.97 | 2,194,712 | -0.89(-1.33%) |
Mar 19, 2018 | 68.12 | 68.12 | 66.13 | 66.87 | 1,448,692 | -1.78(-2.60%) |
Mar 16, 2018 | 66.33 | 70.72 | 66.06 | 68.65 | 4,119,157 | +2.31(+3.48%) |
Mar 15, 2018 | 65.52 | 66.51 | 64.74 | 66.34 | 826,689 | +0.96(+1.48%) |
Mar 14, 2018 | 66.19 | 66.19 | 65.21 | 65.38 | 591,606 | -0.47(-0.71%) |
Mar 13, 2018 | 67.35 | 67.35 | 65.56 | 65.85 | 941,554 | -0.96(-1.43%) |
Mar 12, 2018 | 66.91 | 67.57 | 66.72 | 66.80 | 717,359 | +0.09(+0.14%) |
Mar 09, 2018 | 66.67 | 67.26 | 65.98 | 66.71 | 784,766 | +0.50(+0.75%) |
Mar 08, 2018 | 66.70 | 66.70 | 65.17 | 66.21 | 603,627 | -0.17(-0.26%) |
Mar 07, 2018 | 67.47 | 66.39 | 916,352 | +0.06(+0.10%) | ||
Mar 06, 2018 | 66.61 | 66.91 | 65.74 | 66.32 | 2,070,857 | +0.03(+0.04%) |
Mar 05, 2018 | 63.86 | 66.61 | 63.86 | 66.30 | 755,425 | +2.13(+3.32%) |
Mar 02, 2018 | 63.87 | 64.43 | 63.37 | 64.16 | 642,980 | -0.23(-0.36%) |
Mar 01, 2018 | 65.02 | 65.32 | 63.86 | 64.39 | 721,160 | -0.66(-1.02%) |
Feb 28, 2018 | 66.32 | 66.45 | 65.06 | 65.06 | 750,872 | -1.17(-1.77%) |
Feb 27, 2018 | 65.42 | 66.64 | 65.26 | 66.23 | 744,910 | +0.79(+1.20%) |
Feb 26, 2018 | 65.60 | 65.60 | 64.59 | 65.44 | 558,067 | +0.04(+0.06%) |
Feb 23, 2018 | 64.58 | 65.56 | 64.42 | 65.40 | 619,687 | +0.98(+1.52%) |
Feb 22, 2018 | 64.42 | 728,776 | -0.28(-0.44%) | |||
Feb 21, 2018 | 64.98 | 65.70 | 64.70 | 64.71 | 654,773 | -0.29(-0.45%) |
Feb 20, 2018 | 65.87 | 66.39 | 64.82 | 65.00 | 937,606 | -1.15(-1.74%) |
Feb 16, 2018 | 66.15 | 66.15 | 66.15 | 0 | -0.82(-1.23%) | |
Feb 15, 2018 | 66.23 | 67.42 | 65.30 | 66.98 | 1,811,827 | +1.25(+1.89%) |
Feb 14, 2018 | 64.09 | 66.25 | 64.09 | 65.73 | 1,907,433 | +1.25(+1.95%) |
Feb 13, 2018 | 64.60 | 64.48 | 1,321,515 | +0.16(+0.24%) | ||
Feb 12, 2018 | 64.10 | 64.83 | 63.26 | 64.32 | 959,955 | +0.43(+0.67%) |
Feb 09, 2018 | 65.02 | 65.72 | 62.07 | 63.89 | 2,147,613 | -0.63(-0.98%) |
Feb 08, 2018 | 66.70 | 67.10 | 64.98 | 64.52 | 1,593,036 | -2.01(-3.03%) |
Feb 07, 2018 | 64.56 | 67.49 | 64.51 | 66.54 | 3,972,678 | -0.98(-1.45%) |
Feb 06, 2018 | 65.91 | 68.05 | 64.60 | 67.52 | 4,303,702 | +0.28(+0.42%) |
Feb 05, 2018 | 67.34 | 70.66 | 66.25 | 67.23 | 2,373,928 | -0.41(-0.61%) |
Feb 02, 2018 | 64.14 | 68.53 | 62.92 | 67.65 | 4,243,504 | +3.00(+4.65%) |
Feb 01, 2018 | 66.45 | 66.72 | 64.15 | 64.64 | 1,604,184 | -1.83(-2.76%) |
Jan 31, 2018 | 65.92 | 66.87 | 65.61 | 66.47 | 2,028,664 | -0.08(-0.12%) |
Jan 30, 2018 | 63.31 | 69.07 | 60.69 | 66.56 | 3,795,485 | +0.27(+0.40%) |
Jan 29, 2018 | 65.88 | 67.25 | 65.29 | 66.29 | 1,663,116 | -0.04(-0.06%) |
Jan 26, 2018 | 69.52 | 69.96 | 66.29 | 66.33 | 1,806,477 | -3.00(-4.33%) |
Jan 25, 2018 | 68.61 | 69.53 | 68.14 | 69.33 | 937,735 | +1.15(+1.69%) |
Jan 24, 2018 | 67.83 | 69.37 | 67.64 | 68.18 | 1,138,182 | +0.45(+0.66%) |
Jan 23, 2018 | 67.55 | 68.82 | 67.01 | 67.73 | 1,396,291 | +0.10(+0.15%) |
Jan 22, 2018 | 68.10 | 68.10 | 66.82 | 67.63 | 1,369,842 | -0.44(-0.65%) |
Jan 19, 2018 | 67.01 | 68.33 | 66.40 | 68.07 | 1,234,860 | +1.25(+1.86%) |
Jan 18, 2018 | 66.25 | 67.08 | 65.86 | 66.82 | 1,077,183 | +0.38(+0.58%) |
Jan 17, 2018 | 66.62 | 66.77 | 65.75 | 66.44 | 610,422 | +0.00(+0.00%) |
Jan 16, 2018 | 67.27 | 67.94 | 66.31 | 66.44 | 634,489 | -1.44(-2.12%) |
Jan 12, 2018 | 67.88 | 67.88 | 67.88 | 0 | +0.35(+0.52%) | |
Jan 11, 2018 | 66.43 | 67.54 | 66.02 | 67.53 | 526,701 | +1.32(+1.99%) |
Jan 10, 2018 | 66.40 | 66.52 | 65.85 | 66.21 | 534,500 | -0.45(-0.67%) |
Jan 09, 2018 | 67.23 | 67.31 | 66.44 | 66.66 | 625,349 | -0.54(-0.80%) |
Jan 08, 2018 | 67.87 | 67.89 | 66.79 | 67.20 | 448,751 | -0.64(-0.95%) |
Jan 05, 2018 | 67.74 | 67.89 | 67.55 | 67.84 | 383,538 | +0.36(+0.53%) |
Jan 04, 2018 | 67.64 | 68.51 | 67.44 | 67.48 | 753,186 | +0.09(+0.14%) |
Jan 03, 2018 | 67.00 | 67.75 | 66.69 | 67.39 | 609,782 | +0.42(+0.63%) |
Jan 02, 2018 | 65.35 | 67.08 | 65.35 | 66.97 | 642,666 | +1.77(+2.71%) |
Dec 29, 2017 | 65.20 | 65.20 | 65.20 | 0 | -0.27(-0.41%) | |
Dec 28, 2017 | 65.47 | 65.58 | 65.14 | 65.47 | 247,363 | +0.15(+0.22%) |
Dec 27, 2017 | 65.38 | 65.57 | 65.08 | 65.32 | 169,041 | +0.04(+0.06%) |
Dec 26, 2017 | 65.34 | 65.59 | 65.14 | 65.28 | 175,344 | -0.16(-0.25%) |
Dec 22, 2017 | 65.36 | 65.76 | 65.16 | 65.45 | 221,823 | +0.07(+0.11%) |
Dec 21, 2017 | 64.96 | 65.41 | 64.87 | 65.38 | 350,686 | +0.48(+0.73%) |
Dec 20, 2017 | 64.92 | 65.16 | 64.40 | 64.90 | 430,242 | +0.14(+0.21%) |
Dec 19, 2017 | 65.23 | 65.25 | 64.40 | 64.76 | 625,200 | -0.29(-0.45%) |
Dec 18, 2017 | 64.88 | 65.27 | 64.73 | 65.05 | 833,077 | +0.47(+0.72%) |
Dec 15, 2017 | 64.38 | 65.14 | 64.33 | 64.59 | 1,165,021 | +0.43(+0.67%) |
Dec 14, 2017 | 65.01 | 65.20 | 64.04 | 64.16 | 457,701 | -0.86(-1.32%) |
Dec 13, 2017 | 65.04 | 65.33 | 64.71 | 65.02 | 594,566 | -0.03(-0.04%) |
Dec 12, 2017 | 64.97 | 65.17 | 64.83 | 65.05 | 420,872 | +0.28(+0.44%) |
Dec 11, 2017 | 64.48 | 65.50 | 64.35 | 64.76 | 594,898 | +0.53(+0.83%) |
Dec 08, 2017 | 64.74 | 64.74 | 64.12 | 64.23 | 468,725 | -0.38(-0.60%) |
Dec 07, 2017 | 64.61 | 64.83 | 64.01 | 64.61 | 722,205 | +0.15(+0.23%) |
Dec 06, 2017 | 65.16 | 65.16 | 63.99 | 64.47 | 1,145,790 | -1.09(-1.66%) |
Dec 05, 2017 | 67.10 | 67.10 | 65.42 | 65.56 | 1,007,821 | -1.57(-2.33%) |
Dec 04, 2017 | 67.71 | 67.81 | 67.04 | 67.12 | 1,064,721 | -0.18(-0.27%) |
Dec 01, 2017 | 68.00 | 68.17 | 66.93 | 67.31 | 1,448,041 | -0.44(-0.65%) |
Nov 30, 2017 | 67.38 | 68.45 | 67.11 | 67.75 | 1,256,296 | +0.45(+0.67%) |
Nov 29, 2017 | 65.05 | 67.30 | 64.34 | 67.29 | 1,206,842 | +2.36(+3.63%) |
Nov 28, 2017 | 64.21 | 64.94 | 63.65 | 64.94 | 1,523,497 | +0.69(+1.08%) |
Nov 27, 2017 | 64.55 | 65.02 | 64.14 | 64.24 | 387,610 | -0.40(-0.62%) |
Nov 24, 2017 | 64.23 | 64.85 | 63.98 | 64.65 | 161,644 | +0.59(+0.93%) |
Nov 22, 2017 | 64.21 | 64.24 | 63.55 | 64.05 | 567,338 | -0.10(-0.16%) |
Nov 21, 2017 | 64.13 | 64.32 | 63.55 | 64.15 | 785,435 | +0.10(+0.16%) |
Nov 20, 2017 | 64.48 | 64.84 | 63.82 | 64.05 | 876,181 | -0.55(-0.85%) |
Nov 17, 2017 | 64.46 | 64.71 | 64.07 | 64.60 | 819,878 | +0.01(+0.01%) |
Nov 16, 2017 | 61.35 | 64.72 | 61.35 | 64.59 | 1,427,579 | +3.28(+5.35%) |
Nov 15, 2017 | 60.46 | 61.35 | 59.69 | 61.31 | 1,185,879 | +0.45(+0.74%) |
Nov 14, 2017 | 61.00 | 61.11 | 60.45 | 60.87 | 610,272 | -0.39(-0.64%) |
Nov 13, 2017 | 59.97 | 61.31 | 59.90 | 61.26 | 688,590 | +1.00(+1.65%) |
Nov 10, 2017 | 59.30 | 60.33 | 59.18 | 60.26 | 698,828 | +0.85(+1.43%) |
Nov 09, 2017 | 59.04 | 59.50 | 58.55 | 59.41 | 786,251 | -0.14(-0.23%) |
Nov 08, 2017 | 60.65 | 60.86 | 59.43 | 59.55 | 1,349,654 | -0.85(-1.41%) |
Nov 07, 2017 | 63.19 | 63.19 | 60.00 | 60.40 | 1,139,505 | -2.04(-3.26%) |
Nov 06, 2017 | 62.47 | 62.98 | 62.32 | 62.44 | 1,082,607 | -0.25(-0.39%) |
Nov 03, 2017 | 62.61 | 62.90 | 62.12 | 62.68 | 568,946 | -0.06(-0.10%) |
Nov 02, 2017 | 62.57 | 62.83 | 62.27 | 62.75 | 638,685 | +0.05(+0.07%) |
Nov 01, 2017 | 62.49 | 63.29 | 62.25 | 62.70 | 856,436 | +0.64(+1.03%) |
Oct 31, 2017 | 61.84 | 62.45 | 61.79 | 62.06 | 481,065 | +0.37(+0.61%) |
Oct 30, 2017 | 62.10 | 62.15 | 61.47 | 61.69 | 393,942 | -0.57(-0.91%) |
Oct 27, 2017 | 62.40 | 62.73 | 61.60 | 62.25 | 341,844 | -0.19(-0.31%) |
Oct 26, 2017 | 62.07 | 62.66 | 61.66 | 62.45 | 376,573 | +0.66(+1.06%) |
Oct 25, 2017 | 61.56 | 62.08 | 61.34 | 61.79 | 389,475 | +0.03(+0.04%) |
Oct 24, 2017 | 61.08 | 61.95 | 61.08 | 61.76 | 443,307 | +0.73(+1.20%) |
Oct 23, 2017 | 60.97 | 61.34 | 60.67 | 61.03 | 263,607 | +0.11(+0.18%) |
Oct 20, 2017 | 60.77 | 61.16 | 60.71 | 60.92 | 348,460 | +0.49(+0.82%) |
Oct 19, 2017 | 60.19 | 60.57 | 59.88 | 60.43 | 252,618 | -0.01(-0.02%) |
Oct 18, 2017 | 60.95 | 61.04 | 60.39 | 60.44 | 312,038 | -0.37(-0.60%) |
Oct 17, 2017 | 61.02 | 61.16 | 60.77 | 60.80 | 330,430 | -0.33(-0.54%) |
Oct 16, 2017 | 60.75 | 61.40 | 60.69 | 61.13 | 729,089 | +0.46(+0.75%) |
Oct 13, 2017 | 60.39 | 61.12 | 60.12 | 60.67 | 548,636 | +0.49(+0.82%) |
Oct 12, 2017 | 60.12 | 60.42 | 60.00 | 60.18 | 410,462 | -0.05(-0.09%) |
Oct 11, 2017 | 60.44 | 60.47 | 60.04 | 60.24 | 492,830 | -0.16(-0.26%) |
Oct 10, 2017 | 60.82 | 60.82 | 60.25 | 60.39 | 353,319 | -0.28(-0.47%) |
Oct 09, 2017 | 61.16 | 61.26 | 60.67 | 60.67 | 304,171 | -0.34(-0.55%) |
Oct 06, 2017 | 60.91 | 61.44 | 60.25 | 61.01 | 652,977 | -0.16(-0.25%) |
Oct 05, 2017 | 61.35 | 61.67 | 61.12 | 61.17 | 518,228 | +0.00(+0.00%) |
Oct 04, 2017 | 61.30 | 61.68 | 61.00 | 61.17 | 475,324 | -0.05(-0.07%) |
Oct 03, 2017 | 60.20 | 61.24 | 60.11 | 61.21 | 906,248 | +1.23(+2.05%) |
Oct 02, 2017 | 59.72 | 60.10 | 59.72 | 59.98 | 832,163 | +0.28(+0.47%) |
Sep 29, 2017 | 59.90 | 60.25 | 59.52 | 59.70 | 507,668 | -0.19(-0.32%) |
Sep 28, 2017 | 59.63 | 60.27 | 59.48 | 59.89 | 588,028 | +0.19(+0.32%) |
Sep 27, 2017 | 59.53 | 59.77 | 59.38 | 59.70 | 476,802 | +0.35(+0.58%) |
Sep 26, 2017 | 59.08 | 59.53 | 58.73 | 59.35 | 603,904 | +0.68(+1.17%) |
Sep 25, 2017 | 58.65 | 58.89 | 58.56 | 58.67 | 268,496 | +0.08(+0.14%) |
Sep 22, 2017 | 58.52 | 59.12 | 58.50 | 58.58 | 253,586 | -0.05(-0.08%) |
Sep 21, 2017 | 58.63 | 58.95 | 58.35 | 58.63 | 1,171,899 | +0.18(+0.31%) |
Sep 20, 2017 | 58.79 | 58.87 | 58.36 | 58.45 | 300,362 | -0.15(-0.25%) |
Sep 19, 2017 | 59.15 | 59.18 | 58.41 | 58.59 | 503,552 | -0.51(-0.86%) |
Sep 18, 2017 | 58.45 | 59.10 | 58.30 | 59.10 | 435,889 | +0.66(+1.12%) |
Sep 15, 2017 | 57.98 | 58.50 | 57.95 | 58.45 | 718,512 | +0.44(+0.76%) |
Sep 14, 2017 | 58.00 | 58.32 | 57.93 | 58.01 | 607,125 | -0.10(-0.17%) |
Sep 13, 2017 | 58.11 | 58.47 | 57.64 | 58.11 | 682,898 | -0.01(-0.02%) |
Sep 12, 2017 | 58.15 | 58.63 | 57.96 | 58.12 | 508,022 | +0.08(+0.14%) |
Sep 11, 2017 | 56.66 | 58.05 | 56.37 | 58.04 | 873,916 | +1.73(+3.08%) |
Sep 08, 2017 | 55.93 | 56.49 | 55.76 | 56.30 | 627,654 | +0.32(+0.57%) |
Sep 07, 2017 | 56.06 | 56.21 | 55.63 | 55.98 | 504,383 | -0.03(-0.05%) |
Sep 06, 2017 | 56.27 | 56.27 | 55.67 | 56.01 | 515,168 | -0.05(-0.10%) |
Sep 05, 2017 | 56.62 | 56.85 | 56.02 | 56.06 | 546,503 | -0.81(-1.43%) |
Sep 01, 2017 | 56.81 | 56.90 | 56.26 | 56.88 | 731,472 | +0.23(+0.40%) |
Aug 31, 2017 | 55.74 | 56.72 | 55.60 | 56.65 | 686,662 | +1.15(+2.07%) |
Aug 30, 2017 | 55.38 | 55.53 | 55.03 | 55.50 | 929,597 | +0.12(+0.22%) |
Aug 29, 2017 | 55.35 | 55.61 | 55.22 | 55.38 | 358,554 | -0.35(-0.62%) |
Aug 28, 2017 | 55.91 | 56.06 | 55.61 | 55.72 | 470,815 | -0.19(-0.34%) |
Aug 25, 2017 | 55.98 | 56.08 | 55.65 | 55.91 | 651,149 | +0.14(+0.24%) |
Aug 24, 2017 | 56.12 | 56.29 | 55.76 | 55.78 | 649,716 | -0.25(-0.45%) |
Aug 23, 2017 | 55.50 | 56.22 | 55.50 | 56.03 | 574,904 | +0.13(+0.23%) |
Aug 22, 2017 | 55.66 | 56.06 | 55.55 | 55.90 | 328,383 | +0.52(+0.94%) |
Aug 21, 2017 | 55.38 | 55.54 | 55.13 | 55.38 | 398,149 | -0.08(-0.15%) |
Aug 18, 2017 | 55.34 | 55.81 | 55.07 | 55.47 | 695,178 | +0.14(+0.25%) |
Aug 17, 2017 | 55.92 | 56.20 | 55.29 | 55.33 | 515,138 | -0.66(-1.19%) |
Aug 16, 2017 | 55.71 | 56.43 | 55.71 | 55.99 | 808,849 | +0.37(+0.67%) |
Aug 15, 2017 | 55.61 | 56.31 | 55.03 | 55.62 | 707,214 | -0.05(-0.08%) |
Aug 14, 2017 | 55.71 | 55.87 | 55.47 | 55.67 | 652,670 | +0.35(+0.62%) |
Aug 11, 2017 | 55.38 | 55.71 | 54.39 | 55.32 | 1,463,362 | -0.23(-0.41%) |
Aug 10, 2017 | 55.44 | 55.82 | 55.32 | 55.55 | 1,028,519 | -0.26(-0.47%) |
Aug 09, 2017 | 56.46 | 56.78 | 55.68 | 55.81 | 908,830 | -0.85(-1.49%) |
Aug 08, 2017 | 57.46 | 57.71 | 56.55 | 56.66 | 683,198 | -1.02(-1.77%) |
Aug 07, 2017 | 57.78 | 58.07 | 57.56 | 57.68 | 804,216 | -0.06(-0.11%) |
Aug 04, 2017 | 57.37 | 57.90 | 57.28 | 57.74 | 761,875 | +0.65(+1.13%) |
Aug 03, 2017 | 57.79 | 57.81 | 56.38 | 57.09 | 1,233,200 | -0.58(-1.01%) |
Aug 02, 2017 | 59.95 | 59.95 | 57.14 | 57.68 | 1,478,493 | -1.28(-2.18%) |