Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.54 | 75.94 | 74.77 | 75.09 | 676,264 | -0.20(-0.26%) |
Apr 27, 2018 | 76.48 | 76.86 | 74.81 | 75.29 | 1,011,735 | -1.04(-1.36%) |
Apr 26, 2018 | 76.66 | 76.71 | 75.65 | 76.33 | 789,158 | +0.11(+0.14%) |
Apr 25, 2018 | 75.76 | 76.65 | 75.25 | 76.22 | 642,383 | +0.50(+0.66%) |
Apr 24, 2018 | 76.39 | 76.96 | 75.26 | 75.72 | 750,126 | -0.59(-0.77%) |
Apr 23, 2018 | 76.36 | 76.78 | 75.83 | 76.31 | 546,601 | -0.13(-0.17%) |
Apr 20, 2018 | 75.81 | 76.78 | 75.81 | 76.43 | 665,920 | +0.26(+0.35%) |
Apr 19, 2018 | 76.60 | 77.21 | 75.94 | 76.17 | 450,493 | -0.82(-1.07%) |
Apr 18, 2018 | 76.24 | 77.62 | 76.03 | 76.99 | 519,888 | +0.86(+1.13%) |
Apr 17, 2018 | 75.91 | 76.67 | 75.66 | 76.13 | 914,714 | +0.80(+1.06%) |
Apr 16, 2018 | 74.69 | 75.69 | 74.69 | 75.33 | 466,583 | +1.13(+1.53%) |
Apr 13, 2018 | 75.08 | 75.64 | 74.00 | 74.20 | 726,477 | -0.46(-0.62%) |
Apr 12, 2018 | 74.39 | 75.33 | 74.08 | 74.66 | 1,332,858 | +0.78(+1.06%) |
Apr 11, 2018 | 73.04 | 74.48 | 72.97 | 73.87 | 1,745,031 | +1.52(+2.11%) |
Apr 10, 2018 | 73.88 | 74.14 | 72.24 | 72.35 | 864,687 | -1.00(-1.36%) |
Apr 09, 2018 | 73.64 | 74.42 | 73.25 | 73.35 | 812,270 | +0.17(+0.23%) |
Apr 06, 2018 | 75.00 | 75.30 | 72.83 | 73.18 | 1,049,701 | -2.20(-2.92%) |
Apr 05, 2018 | 74.95 | 75.93 | 73.96 | 75.38 | 1,035,794 | +0.31(+0.42%) |
Apr 04, 2018 | 73.33 | 75.31 | 73.17 | 75.07 | 711,024 | +0.89(+1.20%) |
Apr 03, 2018 | 74.15 | 75.32 | 73.52 | 74.18 | 959,670 | +0.33(+0.45%) |
Apr 02, 2018 | 74.70 | 75.34 | 72.70 | 73.84 | 1,204,818 | -0.65(-0.88%) |
Mar 29, 2018 | 74.50 | 74.50 | 74.50 | 0 | -0.40(-0.53%) | |
Mar 28, 2018 | 75.18 | 75.93 | 74.00 | 74.90 | 881,971 | -0.35(-0.47%) |
Mar 27, 2018 | 76.78 | 77.05 | 74.84 | 75.25 | 458,096 | -1.41(-1.84%) |
Mar 26, 2018 | 75.65 | 76.74 | 75.15 | 76.66 | 1,161,107 | +2.06(+2.76%) |
Mar 23, 2018 | 76.39 | 76.68 | 74.28 | 74.60 | 630,701 | -1.84(-2.40%) |
Mar 22, 2018 | 77.74 | 77.93 | 76.37 | 76.43 | 545,680 | -1.74(-2.22%) |
Mar 21, 2018 | 78.11 | 78.77 | 77.46 | 78.17 | 477,591 | +0.14(+0.18%) |
Mar 20, 2018 | 77.33 | 78.08 | 77.33 | 78.04 | 390,031 | +0.63(+0.82%) |
Mar 19, 2018 | 77.95 | 78.18 | 76.39 | 77.40 | 895,642 | -0.58(-0.75%) |
Mar 16, 2018 | 78.84 | 79.11 | 77.85 | 77.99 | 842,969 | -0.97(-1.22%) |
Mar 15, 2018 | 79.18 | 79.57 | 78.71 | 78.95 | 442,427 | +0.02(+0.02%) |
Mar 14, 2018 | 78.62 | 79.14 | 78.33 | 78.93 | 1,249,165 | +0.49(+0.62%) |
Mar 13, 2018 | 78.39 | 78.76 | 77.41 | 78.44 | 1,485,728 | +0.88(+1.13%) |
Mar 12, 2018 | 78.36 | 78.36 | 77.60 | 77.57 | 703,785 | -0.58(-0.74%) |
Mar 09, 2018 | 77.39 | 78.24 | 77.26 | 78.14 | 869,000 | +1.28(+1.66%) |
Mar 08, 2018 | 76.06 | 77.08 | 75.91 | 76.87 | 764,045 | +1.18(+1.56%) |
Mar 07, 2018 | 75.90 | 75.69 | 640,906 | +1.24(+1.66%) | ||
Mar 06, 2018 | 74.27 | 74.95 | 73.84 | 74.45 | 730,120 | +0.15(+0.20%) |
Mar 05, 2018 | 74.19 | 74.69 | 73.53 | 74.30 | 792,551 | -0.35(-0.47%) |
Mar 02, 2018 | 73.78 | 74.79 | 72.73 | 74.65 | 748,919 | +0.23(+0.31%) |
Mar 01, 2018 | 75.08 | 75.36 | 73.69 | 74.42 | 1,376,630 | -0.93(-1.23%) |
Feb 28, 2018 | 74.95 | 76.99 | 74.68 | 75.34 | 842,188 | +0.60(+0.81%) |
Feb 27, 2018 | 76.50 | 77.05 | 74.64 | 74.74 | 1,149,151 | -1.86(-2.43%) |
Feb 26, 2018 | 78.06 | 78.34 | 76.60 | 76.60 | 1,105,956 | -1.35(-1.73%) |
Feb 23, 2018 | 79.39 | 79.64 | 77.57 | 77.95 | 1,054,414 | -1.32(-1.66%) |
Feb 22, 2018 | 79.26 | 1,350,839 | +0.42(+0.53%) | |||
Feb 21, 2018 | 78.52 | 80.38 | 78.52 | 78.84 | 845,244 | +0.32(+0.41%) |
Feb 20, 2018 | 79.37 | 78.04 | 78.52 | 1,130,413 | +0.78(+1.00%) | |
Feb 16, 2018 | 77.74 | 77.74 | 77.74 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 80.16 | 78.53 | 77.76 | 3,055,538 | -0.77(-0.98%) | |
Feb 14, 2018 | 76.49 | 78.97 | 76.40 | 78.53 | 1,905,253 | +1.85(+2.42%) |
Feb 13, 2018 | 75.80 | 77.06 | 75.07 | 76.68 | 1,111,109 | +0.86(+1.13%) |
Feb 12, 2018 | 75.48 | 77.09 | 75.20 | 75.82 | 1,562,579 | +0.76(+1.01%) |
Feb 09, 2018 | 75.31 | 75.74 | 73.12 | 75.06 | 976,825 | +0.36(+0.48%) |
Feb 08, 2018 | 76.60 | 77.56 | 74.67 | 74.70 | 879,137 | -1.86(-2.43%) |
Feb 07, 2018 | 76.20 | 77.60 | 75.96 | 76.56 | 447,831 | +0.27(+0.36%) |
Feb 06, 2018 | 73.66 | 76.64 | 73.11 | 76.29 | 993,787 | +0.76(+1.01%) |
Feb 05, 2018 | 76.44 | 77.31 | 74.54 | 75.53 | 760,609 | -1.79(-2.32%) |
Feb 02, 2018 | 79.24 | 79.51 | 77.17 | 77.32 | 641,930 | -2.15(-2.70%) |
Feb 01, 2018 | 79.55 | 79.95 | 78.98 | 79.47 | 735,028 | +0.20(+0.25%) |
Jan 31, 2018 | 79.05 | 79.48 | 78.44 | 79.27 | 699,551 | +0.29(+0.37%) |
Jan 30, 2018 | 79.38 | 79.38 | 78.82 | 78.98 | 493,983 | -0.67(-0.84%) |
Jan 29, 2018 | 79.31 | 80.16 | 78.92 | 79.65 | 1,148,360 | +0.06(+0.07%) |
Jan 26, 2018 | 79.69 | 79.79 | 79.08 | 79.60 | 461,246 | +0.22(+0.28%) |
Jan 25, 2018 | 79.59 | 80.01 | 78.77 | 79.37 | 495,921 | -0.16(-0.20%) |
Jan 24, 2018 | 79.80 | 80.44 | 78.83 | 79.53 | 995,078 | +0.09(+0.11%) |
Jan 23, 2018 | 78.10 | 79.95 | 78.02 | 79.44 | 1,183,365 | +1.55(+1.99%) |
Jan 22, 2018 | 77.55 | 78.02 | 77.05 | 77.89 | 517,586 | +0.14(+0.18%) |
Jan 19, 2018 | 77.02 | 78.18 | 76.98 | 77.75 | 521,998 | +1.23(+1.61%) |
Jan 18, 2018 | 76.34 | 76.90 | 75.58 | 76.52 | 1,211,281 | +0.75(+0.99%) |
Jan 17, 2018 | 75.50 | 76.02 | 74.93 | 75.77 | 1,199,727 | +0.66(+0.88%) |
Jan 16, 2018 | 77.42 | 77.49 | 74.97 | 75.11 | 954,826 | -1.85(-2.41%) |
Jan 12, 2018 | 76.96 | 76.96 | 76.96 | 0 | +0.50(+0.65%) | |
Jan 11, 2018 | 75.31 | 76.50 | 75.09 | 76.47 | 1,105,788 | +1.47(+1.96%) |
Jan 10, 2018 | 74.99 | 74.99 | 995,182 | +0.59(+0.79%) | ||
Jan 09, 2018 | 73.45 | 74.48 | 73.15 | 74.41 | 1,231,402 | +1.29(+1.76%) |
Jan 08, 2018 | 72.55 | 73.28 | 71.62 | 73.12 | 1,124,948 | +1.73(+2.42%) |
Jan 05, 2018 | 73.13 | 73.13 | 71.37 | 71.40 | 585,959 | -1.62(-2.22%) |
Jan 04, 2018 | 73.10 | 73.60 | 72.82 | 73.01 | 1,018,683 | +0.18(+0.24%) |
Jan 03, 2018 | 72.08 | 73.06 | 71.63 | 72.84 | 525,756 | +0.87(+1.21%) |
Jan 02, 2018 | 71.80 | 72.09 | 71.10 | 71.97 | 700,969 | +0.26(+0.37%) |
Dec 29, 2017 | 71.71 | 71.71 | 71.71 | 0 | -0.33(-0.46%) | |
Dec 28, 2017 | 71.59 | 72.11 | 71.46 | 72.04 | 494,664 | +0.69(+0.97%) |
Dec 27, 2017 | 70.81 | 71.57 | 70.77 | 71.35 | 459,108 | +0.45(+0.63%) |
Dec 26, 2017 | 71.16 | 71.41 | 70.72 | 70.90 | 239,846 | -0.24(-0.34%) |
Dec 22, 2017 | 71.58 | 71.78 | 70.95 | 71.14 | 446,903 | -0.03(-0.04%) |
Dec 21, 2017 | 70.35 | 71.35 | 70.12 | 71.17 | 844,031 | +1.36(+1.94%) |
Dec 20, 2017 | 69.94 | 70.21 | 69.36 | 69.82 | 411,923 | -0.07(-0.10%) |
Dec 19, 2017 | 70.18 | 70.36 | 69.51 | 69.88 | 381,371 | -0.27(-0.39%) |
Dec 18, 2017 | 69.84 | 70.48 | 69.71 | 70.16 | 723,318 | +0.68(+0.98%) |
Dec 15, 2017 | 69.08 | 69.86 | 68.59 | 69.47 | 1,326,560 | +0.88(+1.28%) |
Dec 14, 2017 | 69.68 | 70.55 | 68.44 | 68.60 | 653,531 | -0.39(-0.57%) |
Dec 13, 2017 | 69.21 | 69.79 | 68.94 | 68.99 | 646,119 | +0.00(+0.00%) |
Dec 12, 2017 | 69.81 | 69.82 | 68.90 | 68.99 | 1,658,075 | -1.12(-1.60%) |
Dec 11, 2017 | 70.43 | 70.43 | 69.83 | 70.11 | 419,759 | -0.38(-0.54%) |
Dec 08, 2017 | 70.37 | 70.69 | 69.84 | 70.49 | 487,506 | +0.65(+0.94%) |
Dec 07, 2017 | 69.84 | 70.33 | 69.61 | 69.84 | 745,144 | +0.50(+0.72%) |
Dec 06, 2017 | 70.24 | 70.87 | 69.26 | 69.34 | 663,167 | -1.06(-1.51%) |
Dec 05, 2017 | 70.79 | 71.08 | 69.90 | 70.40 | 770,392 | -0.39(-0.55%) |
Dec 04, 2017 | 70.99 | 71.38 | 70.63 | 70.79 | 717,395 | +0.14(+0.19%) |
Dec 01, 2017 | 70.53 | 71.32 | 70.46 | 70.65 | 653,651 | +0.10(+0.14%) |
Nov 30, 2017 | 70.30 | 71.22 | 69.94 | 70.56 | 587,103 | +0.26(+0.37%) |
Nov 29, 2017 | 69.73 | 70.77 | 69.73 | 70.29 | 634,189 | +0.80(+1.15%) |
Nov 28, 2017 | 69.49 | 69.91 | 69.25 | 69.49 | 620,716 | +0.05(+0.07%) |
Nov 27, 2017 | 69.63 | 69.68 | 69.22 | 69.45 | 947,450 | -0.12(-0.17%) |
Nov 24, 2017 | 69.30 | 69.67 | 69.02 | 69.56 | 316,199 | +0.42(+0.61%) |
Nov 22, 2017 | 69.11 | 69.45 | 68.77 | 69.14 | 618,125 | +0.25(+0.37%) |
Nov 21, 2017 | 68.60 | 68.99 | 68.23 | 68.89 | 2,866,344 | +0.66(+0.97%) |
Nov 20, 2017 | 68.09 | 68.28 | 67.85 | 68.23 | 891,481 | +0.09(+0.13%) |
Nov 17, 2017 | 68.26 | 68.54 | 68.00 | 68.14 | 731,801 | -0.12(-0.17%) |
Nov 16, 2017 | 68.31 | 68.98 | 68.07 | 68.26 | 1,241,622 | +0.04(+0.06%) |
Nov 15, 2017 | 67.34 | 68.91 | 67.34 | 68.22 | 969,000 | +0.40(+0.59%) |
Nov 14, 2017 | 67.87 | 68.16 | 67.13 | 67.82 | 1,221,830 | -0.19(-0.27%) |
Nov 13, 2017 | 67.65 | 68.06 | 67.43 | 68.00 | 1,678,786 | -0.09(-0.13%) |
Nov 10, 2017 | 68.48 | 69.18 | 67.78 | 68.09 | 1,076,497 | +0.61(+0.91%) |
Nov 09, 2017 | 67.28 | 67.61 | 66.37 | 67.48 | 1,482,082 | -0.58(-0.85%) |
Nov 08, 2017 | 67.89 | 68.83 | 67.60 | 68.05 | 2,094,462 | +0.25(+0.37%) |
Nov 07, 2017 | 67.56 | 68.62 | 67.25 | 67.80 | 1,086,771 | +0.66(+0.99%) |
Nov 06, 2017 | 66.45 | 68.26 | 66.45 | 67.13 | 1,095,510 | +1.45(+2.21%) |
Nov 03, 2017 | 65.00 | 65.81 | 64.49 | 65.68 | 807,546 | +0.63(+0.97%) |
Nov 02, 2017 | 63.29 | 68.72 | 63.29 | 65.05 | 1,509,492 | +3.79(+6.19%) |
Nov 01, 2017 | 61.52 | 62.00 | 61.19 | 61.25 | 605,073 | +0.16(+0.26%) |
Oct 31, 2017 | 61.04 | 61.22 | 60.65 | 61.10 | 469,387 | -0.05(-0.08%) |
Oct 30, 2017 | 61.05 | 61.57 | 60.66 | 61.15 | 490,884 | +0.19(+0.30%) |
Oct 27, 2017 | 60.83 | 61.32 | 60.47 | 60.96 | 588,210 | +0.07(+0.11%) |
Oct 26, 2017 | 60.49 | 61.02 | 60.26 | 60.89 | 537,268 | +0.70(+1.17%) |
Oct 25, 2017 | 60.07 | 60.22 | 59.77 | 60.19 | 319,609 | -0.20(-0.34%) |
Oct 24, 2017 | 60.24 | 60.53 | 60.05 | 60.40 | 661,271 | +0.59(+0.99%) |
Oct 23, 2017 | 60.61 | 60.61 | 59.79 | 59.80 | 494,490 | -0.51(-0.84%) |
Oct 20, 2017 | 60.32 | 60.44 | 60.06 | 60.31 | 451,425 | -0.01(-0.02%) |
Oct 19, 2017 | 60.20 | 60.45 | 59.72 | 60.32 | 304,313 | -0.05(-0.08%) |
Oct 18, 2017 | 60.36 | 60.68 | 60.27 | 60.37 | 629,178 | +0.20(+0.34%) |
Oct 17, 2017 | 60.07 | 60.32 | 59.64 | 60.16 | 345,680 | +0.20(+0.34%) |
Oct 16, 2017 | 60.08 | 60.53 | 59.77 | 59.96 | 817,502 | +0.07(+0.11%) |
Oct 13, 2017 | 60.05 | 60.11 | 59.58 | 59.89 | 415,772 | -0.08(-0.13%) |
Oct 12, 2017 | 60.00 | 60.50 | 59.82 | 59.97 | 608,111 | -0.20(-0.34%) |
Oct 11, 2017 | 59.98 | 60.41 | 59.89 | 60.17 | 686,979 | +0.32(+0.54%) |
Oct 10, 2017 | 60.19 | 60.27 | 59.72 | 59.85 | 487,896 | -0.20(-0.32%) |
Oct 09, 2017 | 60.10 | 60.15 | 59.75 | 60.05 | 269,472 | -0.02(-0.03%) |
Oct 06, 2017 | 59.71 | 60.26 | 59.69 | 60.06 | 282,551 | +0.20(+0.34%) |
Oct 05, 2017 | 59.27 | 60.15 | 59.12 | 59.86 | 442,152 | +0.63(+1.07%) |
Oct 04, 2017 | 58.93 | 59.48 | 58.86 | 59.23 | 409,060 | +0.44(+0.75%) |
Oct 03, 2017 | 59.48 | 59.65 | 58.73 | 58.79 | 624,835 | -0.57(-0.95%) |
Oct 02, 2017 | 60.17 | 60.17 | 59.31 | 59.35 | 666,520 | -0.90(-1.49%) |
Sep 29, 2017 | 59.87 | 60.40 | 59.51 | 60.25 | 483,667 | +0.19(+0.31%) |
Sep 28, 2017 | 60.17 | 60.17 | 59.79 | 60.06 | 758,700 | -0.22(-0.37%) |
Sep 27, 2017 | 60.21 | 60.53 | 59.89 | 60.29 | 319,795 | +0.43(+0.72%) |
Sep 26, 2017 | 60.27 | 60.41 | 59.86 | 59.86 | 228,158 | -0.11(-0.18%) |
Sep 25, 2017 | 59.61 | 60.33 | 59.45 | 59.97 | 414,387 | +0.20(+0.34%) |
Sep 22, 2017 | 59.68 | 60.04 | 59.64 | 59.76 | 263,161 | +0.09(+0.15%) |
Sep 21, 2017 | 59.45 | 59.82 | 59.44 | 59.67 | 603,037 | +0.21(+0.36%) |
Sep 20, 2017 | 59.28 | 59.84 | 59.12 | 59.46 | 585,186 | +0.18(+0.30%) |
Sep 19, 2017 | 59.08 | 59.47 | 58.58 | 59.28 | 546,517 | +0.24(+0.41%) |
Sep 18, 2017 | 59.12 | 59.54 | 59.01 | 59.04 | 285,710 | +0.03(+0.05%) |
Sep 15, 2017 | 58.79 | 59.06 | 58.66 | 59.01 | 604,984 | +0.07(+0.12%) |
Sep 14, 2017 | 58.79 | 59.14 | 58.70 | 58.94 | 625,029 | -0.03(-0.05%) |
Sep 13, 2017 | 58.68 | 59.24 | 58.33 | 58.97 | 604,089 | +0.18(+0.30%) |
Sep 12, 2017 | 58.61 | 59.07 | 58.61 | 58.80 | 438,827 | +0.24(+0.42%) |
Sep 11, 2017 | 58.40 | 58.99 | 58.40 | 58.55 | 623,108 | +0.48(+0.82%) |
Sep 08, 2017 | 57.55 | 58.49 | 57.53 | 58.08 | 786,028 | +0.55(+0.95%) |
Sep 07, 2017 | 57.58 | 57.81 | 57.27 | 57.53 | 443,659 | +0.02(+0.03%) |
Sep 06, 2017 | 57.30 | 57.70 | 56.76 | 57.51 | 772,157 | +0.33(+0.58%) |
Sep 05, 2017 | 57.99 | 58.32 | 56.83 | 57.18 | 539,612 | -0.99(-1.71%) |
Sep 01, 2017 | 58.11 | 58.44 | 57.99 | 58.17 | 489,997 | +0.15(+0.25%) |
Aug 31, 2017 | 57.55 | 58.08 | 57.49 | 58.03 | 572,925 | +0.60(+1.05%) |
Aug 30, 2017 | 56.68 | 57.72 | 56.68 | 57.42 | 1,036,580 | +0.77(+1.36%) |
Aug 29, 2017 | 55.98 | 56.80 | 55.98 | 56.65 | 852,808 | +0.13(+0.22%) |
Aug 28, 2017 | 56.42 | 56.70 | 56.09 | 56.53 | 1,878,931 | +0.15(+0.26%) |
Aug 25, 2017 | 56.14 | 56.64 | 55.83 | 56.38 | 1,122,086 | +0.59(+1.07%) |
Aug 24, 2017 | 56.18 | 56.40 | 55.70 | 55.78 | 854,197 | -0.25(-0.45%) |
Aug 23, 2017 | 55.71 | 56.45 | 54.83 | 56.04 | 1,126,629 | -0.03(-0.05%) |
Aug 22, 2017 | 54.98 | 56.25 | 54.83 | 56.07 | 1,120,366 | +1.18(+2.15%) |
Aug 21, 2017 | 54.64 | 55.15 | 54.48 | 54.89 | 406,231 | +0.27(+0.50%) |
Aug 18, 2017 | 54.47 | 54.88 | 54.31 | 54.61 | 1,725,398 | +0.05(+0.09%) |
Aug 17, 2017 | 54.89 | 55.38 | 54.41 | 54.57 | 1,382,753 | -0.71(-1.29%) |
Aug 16, 2017 | 55.62 | 55.94 | 55.12 | 55.28 | 1,240,023 | -0.20(-0.37%) |
Aug 15, 2017 | 56.07 | 56.30 | 55.48 | 55.48 | 1,082,124 | -0.17(-0.30%) |
Aug 14, 2017 | 55.63 | 55.98 | 55.40 | 55.65 | 2,149,477 | +0.56(+1.01%) |
Aug 11, 2017 | 54.97 | 55.62 | 54.65 | 55.09 | 2,524,142 | -0.02(-0.04%) |
Aug 10, 2017 | 55.75 | 56.16 | 55.04 | 55.11 | 1,321,010 | -0.76(-1.36%) |
Aug 09, 2017 | 55.75 | 56.46 | 55.36 | 55.87 | 5,370,871 | -1.60(-2.78%) |
Aug 08, 2017 | 58.93 | 59.17 | 57.15 | 57.47 | 1,117,909 | -1.60(-2.71%) |
Aug 07, 2017 | 59.28 | 59.33 | 58.84 | 59.07 | 699,199 | +0.22(+0.38%) |
Aug 04, 2017 | 58.88 | 59.55 | 58.16 | 58.85 | 911,421 | +0.37(+0.63%) |
Aug 03, 2017 | 55.43 | 59.15 | 54.70 | 58.48 | 2,186,716 | +4.11(+7.57%) |
Aug 02, 2017 | 54.82 | 54.83 | 53.31 | 54.36 | 710,726 | -0.42(-0.77%) |
Aug 01, 2017 | 54.35 | 55.02 | 54.09 | 54.78 | 623,270 | +0.59(+1.10%) |
Jul 31, 2017 | 54.16 | 54.63 | 54.08 | 54.19 | 683,783 | +0.14(+0.25%) |
Jul 28, 2017 | 53.60 | 54.37 | 53.50 | 54.05 | 1,012,528 | +0.24(+0.45%) |
Jul 27, 2017 | 53.31 | 53.93 | 53.23 | 53.80 | 359,922 | +0.55(+1.03%) |
Jul 26, 2017 | 53.92 | 54.48 | 53.02 | 53.26 | 796,192 | -0.60(-1.12%) |
Jul 25, 2017 | 53.68 | 54.25 | 53.68 | 53.86 | 310,616 | +0.38(+0.71%) |
Jul 24, 2017 | 53.93 | 53.97 | 53.46 | 53.48 | 470,512 | -0.35(-0.65%) |
Jul 21, 2017 | 53.70 | 54.15 | 53.65 | 53.83 | 582,557 | -0.18(-0.32%) |
Jul 20, 2017 | 54.82 | 55.12 | 53.69 | 54.01 | 615,890 | -0.82(-1.49%) |
Jul 19, 2017 | 54.67 | 54.86 | 53.87 | 54.83 | 1,678,690 | +0.08(+0.14%) |
Jul 18, 2017 | 53.81 | 54.87 | 53.81 | 54.75 | 1,255,069 | +0.88(+1.63%) |
Jul 17, 2017 | 53.59 | 54.32 | 53.45 | 53.87 | 767,535 | +0.27(+0.51%) |
Jul 14, 2017 | 53.70 | 53.89 | 53.40 | 53.60 | 276,144 | -0.12(-0.22%) |
Jul 13, 2017 | 53.93 | 54.15 | 53.61 | 53.72 | 346,953 | +0.02(+0.04%) |
Jul 12, 2017 | 54.10 | 54.40 | 53.68 | 53.70 | 288,314 | -0.07(-0.13%) |
Jul 11, 2017 | 53.63 | 53.92 | 53.28 | 53.77 | 484,829 | +0.13(+0.24%) |
Jul 10, 2017 | 54.11 | 54.36 | 53.60 | 53.64 | 491,484 | -0.30(-0.56%) |
Jul 07, 2017 | 53.98 | 54.43 | 53.88 | 53.94 | 322,087 | +0.04(+0.07%) |
Jul 06, 2017 | 53.87 | 54.40 | 53.85 | 53.90 | 552,656 | -0.23(-0.43%) |
Jul 05, 2017 | 54.23 | 54.51 | 53.68 | 54.14 | 692,221 | -0.09(-0.16%) |
Jul 03, 2017 | 54.96 | 54.96 | 54.22 | 54.22 | 402,049 | -0.59(-1.07%) |
Jun 30, 2017 | 55.17 | 55.18 | 54.69 | 54.81 | 518,962 | -0.23(-0.43%) |
Jun 29, 2017 | 56.03 | 56.03 | 54.79 | 55.04 | 496,379 | -0.91(-1.62%) |
Jun 28, 2017 | 55.93 | 56.26 | 55.72 | 55.95 | 1,916,712 | +0.28(+0.51%) |
Jun 27, 2017 | 56.44 | 56.91 | 55.59 | 55.67 | 728,717 | -0.98(-1.72%) |
Jun 26, 2017 | 56.50 | 56.93 | 56.37 | 56.64 | 1,268,850 | +0.38(+0.68%) |
Jun 23, 2017 | 55.83 | 56.46 | 55.49 | 56.26 | 704,337 | +0.37(+0.66%) |
Jun 22, 2017 | 55.81 | 56.30 | 55.56 | 55.89 | 622,636 | +0.13(+0.23%) |
Jun 21, 2017 | 56.13 | 56.28 | 55.51 | 55.76 | 599,701 | -0.21(-0.38%) |
Jun 20, 2017 | 56.45 | 56.82 | 55.59 | 55.98 | 906,904 | -0.47(-0.83%) |
Jun 19, 2017 | 56.63 | 57.01 | 56.32 | 56.45 | 1,505,546 | +0.02(+0.03%) |
Jun 16, 2017 | 56.08 | 56.56 | 55.86 | 56.43 | 517,596 | +0.39(+0.70%) |
Jun 15, 2017 | 55.68 | 56.19 | 55.57 | 56.04 | 1,073,085 | -0.07(-0.12%) |
Jun 14, 2017 | 56.19 | 56.30 | 55.81 | 56.11 | 335,358 | +0.00(+0.00%) |
Jun 13, 2017 | 54.98 | 56.34 | 54.98 | 56.11 | 563,129 | +1.20(+2.18%) |
Jun 12, 2017 | 55.10 | 55.42 | 54.57 | 54.91 | 610,910 | -0.24(-0.44%) |
Jun 09, 2017 | 55.45 | 55.75 | 54.75 | 55.15 | 729,783 | -0.24(-0.44%) |
Jun 08, 2017 | 55.01 | 55.69 | 54.77 | 55.39 | 451,052 | +0.32(+0.58%) |
Jun 07, 2017 | 55.12 | 55.41 | 54.56 | 55.07 | 1,143,576 | -0.01(-0.02%) |
Jun 06, 2017 | 55.88 | 56.03 | 54.97 | 55.08 | 342,426 | -1.06(-1.89%) |
Jun 05, 2017 | 56.60 | 56.82 | 56.05 | 56.15 | 550,932 | -0.32(-0.57%) |
Jun 02, 2017 | 56.24 | 56.50 | 56.20 | 56.47 | 769,018 | +0.31(+0.56%) |
Jun 01, 2017 | 56.61 | 56.91 | 56.14 | 56.15 | 623,463 | -0.11(-0.19%) |
May 31, 2017 | 56.48 | 56.63 | 55.78 | 56.26 | 560,341 | +0.07(+0.12%) |
May 30, 2017 | 56.08 | 56.64 | 55.67 | 56.19 | 469,168 | +0.11(+0.19%) |
May 26, 2017 | 56.03 | 56.53 | 55.80 | 56.09 | 757,920 | -0.03(-0.05%) |
May 25, 2017 | 56.65 | 56.81 | 56.08 | 56.12 | 732,587 | -0.55(-0.96%) |
May 24, 2017 | 56.62 | 57.02 | 56.55 | 56.66 | 864,896 | +0.13(+0.22%) |
May 23, 2017 | 56.30 | 57.10 | 56.17 | 56.53 | 3,938,017 | -0.41(-0.72%) |
May 22, 2017 | 56.61 | 57.06 | 56.61 | 56.94 | 528,030 | +0.37(+0.66%) |
May 19, 2017 | 56.61 | 57.13 | 56.37 | 56.57 | 716,452 | +0.10(+0.17%) |
May 18, 2017 | 55.79 | 56.94 | 55.77 | 56.48 | 379,440 | +0.40(+0.71%) |
May 17, 2017 | 56.22 | 56.45 | 55.59 | 56.08 | 454,860 | -0.64(-1.13%) |
May 16, 2017 | 57.21 | 57.31 | 56.60 | 56.72 | 512,913 | -0.34(-0.60%) |
May 15, 2017 | 56.95 | 57.49 | 56.93 | 57.06 | 468,249 | +0.11(+0.19%) |
May 12, 2017 | 56.98 | 57.28 | 56.71 | 56.95 | 543,081 | +0.05(+0.09%) |
May 11, 2017 | 56.65 | 57.11 | 56.15 | 56.91 | 581,748 | +0.07(+0.12%) |
May 10, 2017 | 56.29 | 56.98 | 56.06 | 56.84 | 578,851 | +0.29(+0.52%) |
May 09, 2017 | 57.55 | 57.82 | 56.52 | 56.54 | 1,257,545 | +0.67(+1.20%) |
May 08, 2017 | 56.55 | 56.92 | 55.82 | 55.87 | 615,123 | -0.74(-1.31%) |
May 05, 2017 | 56.60 | 56.79 | 56.31 | 56.61 | 893,404 | +0.64(+1.15%) |
May 04, 2017 | 55.95 | 57.11 | 55.38 | 55.97 | 1,326,636 | +1.11(+2.03%) |
May 03, 2017 | 55.25 | 55.46 | 54.39 | 54.86 | 983,597 | -0.37(-0.67%) |
May 02, 2017 | 55.05 | 55.52 | 54.69 | 55.23 | 944,650 | +0.42(+0.77%) |