Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.41 | 69.37 | 67.96 | 68.16 | 2,437,935 | +0.14(+0.20%) |
Feb 27, 2018 | 69.61 | 69.92 | 68.02 | 68.03 | 1,215,878 | -1.43(-2.05%) |
Feb 26, 2018 | 69.81 | 70.36 | 69.21 | 69.45 | 1,655,269 | +0.05(+0.07%) |
Feb 23, 2018 | 68.05 | 69.43 | 67.67 | 69.41 | 1,196,759 | +1.74(+2.57%) |
Feb 22, 2018 | 67.89 | 67.67 | 1,804,975 | +2.35(+3.59%) | ||
Feb 21, 2018 | 66.22 | 68.92 | 65.24 | 65.32 | 3,315,141 | +0.60(+0.93%) |
Feb 20, 2018 | 65.72 | 66.11 | 64.61 | 64.72 | 1,530,489 | -1.16(-1.76%) |
Feb 16, 2018 | 65.88 | 65.88 | 65.88 | 0 | -0.25(-0.38%) | |
Feb 15, 2018 | 65.49 | 66.42 | 65.28 | 66.13 | 1,403,312 | +1.10(+1.69%) |
Feb 14, 2018 | 65.29 | 65.45 | 64.26 | 65.03 | 1,318,701 | -1.15(-1.74%) |
Feb 13, 2018 | 64.76 | 66.54 | 64.69 | 66.18 | 1,212,252 | +1.43(+2.20%) |
Feb 12, 2018 | 64.65 | 64.99 | 63.00 | 64.76 | 1,492,780 | +0.33(+0.51%) |
Feb 09, 2018 | 62.65 | 65.00 | 62.22 | 64.43 | 2,888,436 | +2.27(+3.65%) |
Feb 08, 2018 | 64.32 | 64.60 | 62.14 | 62.16 | 1,517,772 | -2.29(-3.56%) |
Feb 07, 2018 | 63.73 | 65.00 | 63.54 | 64.45 | 1,376,397 | +0.55(+0.87%) |
Feb 06, 2018 | 63.36 | 64.83 | 62.19 | 63.90 | 1,648,236 | -0.87(-1.35%) |
Feb 05, 2018 | 65.17 | 65.76 | 63.25 | 64.77 | 801,261 | -0.82(-1.25%) |
Feb 02, 2018 | 65.40 | 66.16 | 64.64 | 65.59 | 1,521,638 | -0.18(-0.27%) |
Feb 01, 2018 | 66.95 | 66.95 | 65.49 | 65.77 | 1,500,924 | -1.14(-1.70%) |
Jan 31, 2018 | 66.47 | 67.23 | 66.30 | 66.91 | 5,991,155 | +0.46(+0.69%) |
Jan 30, 2018 | 65.98 | 66.75 | 65.55 | 66.45 | 1,260,126 | +0.10(+0.14%) |
Jan 29, 2018 | 67.25 | 67.25 | 65.99 | 66.35 | 1,510,341 | -1.14(-1.69%) |
Jan 26, 2018 | 68.32 | 68.32 | 67.15 | 67.49 | 1,275,901 | -0.63(-0.93%) |
Jan 25, 2018 | 68.30 | 68.36 | 67.51 | 68.12 | 1,079,305 | -0.43(-0.63%) |
Jan 24, 2018 | 69.48 | 69.72 | 68.18 | 68.56 | 1,009,047 | -0.95(-1.36%) |
Jan 23, 2018 | 68.43 | 69.76 | 68.23 | 69.50 | 1,518,588 | +1.26(+1.84%) |
Jan 22, 2018 | 67.16 | 68.47 | 66.79 | 68.24 | 1,562,631 | +1.21(+1.81%) |
Jan 19, 2018 | 66.35 | 67.04 | 66.15 | 67.03 | 1,272,890 | +0.75(+1.14%) |
Jan 18, 2018 | 66.89 | 66.89 | 65.82 | 66.28 | 1,351,380 | -0.61(-0.91%) |
Jan 17, 2018 | 66.54 | 67.35 | 66.42 | 66.89 | 1,459,349 | +0.60(+0.91%) |
Jan 16, 2018 | 66.01 | 67.14 | 66.01 | 66.29 | 1,101,433 | +0.37(+0.56%) |
Jan 12, 2018 | 65.92 | 65.92 | 65.92 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 66.02 | 66.65 | 65.83 | 65.92 | 1,046,090 | -0.09(-0.13%) |
Jan 10, 2018 | 66.01 | 1,318,676 | -0.60(-0.90%) | |||
Jan 09, 2018 | 68.01 | 68.48 | 66.53 | 66.61 | 1,304,049 | -1.65(-2.42%) |
Jan 08, 2018 | 67.40 | 68.41 | 67.29 | 68.26 | 1,409,360 | +1.02(+1.51%) |
Jan 05, 2018 | 67.67 | 67.92 | 67.17 | 67.24 | 1,006,467 | -0.32(-0.47%) |
Jan 04, 2018 | 68.73 | 69.00 | 67.18 | 67.56 | 876,469 | -1.25(-1.82%) |
Jan 03, 2018 | 68.75 | 69.74 | 68.52 | 68.81 | 901,534 | +0.14(+0.21%) |
Jan 02, 2018 | 70.33 | 70.39 | 68.56 | 68.67 | 1,416,513 | -1.42(-2.02%) |
Dec 29, 2017 | 70.09 | 70.09 | 70.09 | 0 | -0.25(-0.35%) | |
Dec 28, 2017 | 70.13 | 70.46 | 69.77 | 70.34 | 788,836 | +0.28(+0.40%) |
Dec 27, 2017 | 69.75 | 70.32 | 69.74 | 70.06 | 547,633 | +0.49(+0.70%) |
Dec 26, 2017 | 69.17 | 69.77 | 68.84 | 69.57 | 631,012 | +0.55(+0.79%) |
Dec 22, 2017 | 68.41 | 69.02 | 68.18 | 69.02 | 703,546 | +0.76(+1.12%) |
Dec 21, 2017 | 68.79 | 68.98 | 68.04 | 68.26 | 853,743 | -0.39(-0.57%) |
Dec 20, 2017 | 68.99 | 69.37 | 68.61 | 68.65 | 1,124,856 | -0.43(-0.63%) |
Dec 19, 2017 | 70.13 | 70.31 | 68.84 | 69.09 | 1,352,309 | -1.11(-1.58%) |
Dec 18, 2017 | 70.22 | 70.78 | 70.08 | 70.19 | 886,717 | +0.02(+0.02%) |
Dec 15, 2017 | 69.58 | 70.30 | 69.33 | 70.18 | 1,925,249 | +0.77(+1.11%) |
Dec 14, 2017 | 69.81 | 69.89 | 69.39 | 69.41 | 1,130,863 | -0.18(-0.25%) |
Dec 13, 2017 | 70.30 | 70.34 | 69.57 | 69.58 | 1,210,689 | -0.21(-0.30%) |
Dec 12, 2017 | 69.79 | 70.22 | 69.34 | 69.79 | 1,369,591 | +0.03(+0.05%) |
Dec 11, 2017 | 68.42 | 69.90 | 68.28 | 69.76 | 1,142,773 | +1.22(+1.78%) |
Dec 08, 2017 | 67.95 | 68.82 | 67.67 | 68.53 | 1,112,117 | +0.82(+1.21%) |
Dec 07, 2017 | 68.07 | 68.07 | 67.03 | 67.72 | 1,133,884 | -0.15(-0.22%) |
Dec 06, 2017 | 67.46 | 68.14 | 67.28 | 67.87 | 1,121,111 | +0.45(+0.67%) |
Dec 05, 2017 | 67.64 | 68.10 | 67.22 | 67.41 | 859,720 | +0.02(+0.02%) |
Dec 04, 2017 | 67.69 | 67.85 | 67.29 | 67.40 | 1,374,507 | -0.28(-0.41%) |
Dec 01, 2017 | 67.98 | 68.37 | 67.34 | 67.68 | 1,461,199 | -0.13(-0.19%) |
Nov 30, 2017 | 67.78 | 68.27 | 67.52 | 67.80 | 2,061,001 | +0.24(+0.35%) |
Nov 29, 2017 | 67.76 | 68.45 | 67.43 | 67.56 | 1,428,180 | -0.12(-0.18%) |
Nov 28, 2017 | 69.42 | 69.52 | 66.66 | 67.68 | 1,765,008 | -1.74(-2.51%) |
Nov 27, 2017 | 69.56 | 69.75 | 69.36 | 69.42 | 1,353,608 | +0.02(+0.02%) |
Nov 24, 2017 | 69.67 | 69.72 | 69.34 | 69.41 | 356,321 | -0.03(-0.05%) |
Nov 22, 2017 | 69.43 | 69.70 | 68.88 | 69.44 | 1,083,452 | -0.19(-0.27%) |
Nov 21, 2017 | 69.66 | 69.94 | 69.36 | 69.63 | 1,037,463 | +0.25(+0.35%) |
Nov 20, 2017 | 69.38 | 69.81 | 69.20 | 69.38 | 1,094,553 | +0.12(+0.17%) |
Nov 17, 2017 | 69.03 | 69.49 | 68.84 | 69.26 | 1,991,623 | +0.00(+0.00%) |
Nov 16, 2017 | 68.03 | 69.39 | 67.69 | 69.26 | 1,986,591 | +1.22(+1.79%) |
Nov 15, 2017 | 68.58 | 69.04 | 67.94 | 68.05 | 872,391 | -0.53(-0.78%) |
Nov 14, 2017 | 69.01 | 69.19 | 68.30 | 68.58 | 984,641 | -0.42(-0.61%) |
Nov 13, 2017 | 68.62 | 69.19 | 68.30 | 69.00 | 1,154,649 | +0.69(+1.01%) |
Nov 10, 2017 | 67.73 | 68.36 | 67.43 | 68.31 | 823,055 | +0.44(+0.64%) |
Nov 09, 2017 | 68.22 | 68.56 | 67.64 | 67.87 | 944,164 | -0.44(-0.65%) |
Nov 08, 2017 | 68.31 | 69.10 | 68.14 | 68.32 | 1,623,970 | +0.26(+0.39%) |
Nov 07, 2017 | 68.56 | 69.35 | 67.76 | 68.06 | 1,676,560 | -0.27(-0.40%) |
Nov 06, 2017 | 67.74 | 68.91 | 67.70 | 68.33 | 1,539,364 | +0.78(+1.15%) |
Nov 03, 2017 | 65.88 | 68.01 | 65.74 | 67.55 | 1,575,253 | +1.53(+2.31%) |
Nov 02, 2017 | 64.87 | 68.25 | 64.74 | 66.02 | 2,869,637 | +1.21(+1.86%) |
Nov 01, 2017 | 64.81 | 65.13 | 63.95 | 64.82 | 1,649,781 | +0.01(+0.01%) |
Oct 31, 2017 | 64.33 | 64.92 | 63.68 | 64.81 | 1,149,511 | +0.40(+0.62%) |
Oct 30, 2017 | 63.74 | 64.47 | 63.50 | 64.41 | 912,831 | +0.63(+0.98%) |
Oct 27, 2017 | 62.38 | 63.93 | 62.38 | 63.78 | 1,403,564 | +1.27(+2.03%) |
Oct 26, 2017 | 64.06 | 64.06 | 60.80 | 62.51 | 3,379,382 | -1.55(-2.42%) |
Oct 25, 2017 | 63.46 | 64.37 | 63.39 | 64.06 | 1,707,967 | +0.19(+0.30%) |
Oct 24, 2017 | 64.97 | 65.13 | 63.21 | 63.87 | 1,399,254 | -1.16(-1.78%) |
Oct 23, 2017 | 64.94 | 65.45 | 64.70 | 65.03 | 826,345 | +0.08(+0.12%) |
Oct 20, 2017 | 64.75 | 65.08 | 64.56 | 64.95 | 1,233,958 | +0.06(+0.09%) |
Oct 19, 2017 | 65.23 | 65.44 | 64.51 | 64.90 | 825,886 | -0.17(-0.27%) |
Oct 18, 2017 | 65.17 | 65.28 | 64.48 | 65.07 | 896,464 | -0.21(-0.33%) |
Oct 17, 2017 | 64.92 | 65.29 | 64.66 | 65.28 | 1,075,674 | +0.25(+0.39%) |
Oct 16, 2017 | 65.76 | 65.93 | 64.70 | 65.03 | 771,972 | -0.67(-1.02%) |
Oct 13, 2017 | 65.11 | 65.90 | 64.72 | 65.70 | 1,210,492 | +0.87(+1.35%) |
Oct 12, 2017 | 64.08 | 64.83 | 64.05 | 64.82 | 1,498,090 | +0.83(+1.29%) |
Oct 11, 2017 | 63.76 | 64.01 | 63.61 | 64.00 | 1,271,639 | +0.29(+0.46%) |
Oct 10, 2017 | 63.66 | 64.09 | 63.46 | 63.70 | 713,673 | +0.14(+0.22%) |
Oct 09, 2017 | 63.95 | 63.95 | 63.35 | 63.56 | 726,567 | -0.29(-0.45%) |
Oct 06, 2017 | 63.57 | 63.87 | 62.93 | 63.85 | 1,346,299 | -0.06(-0.10%) |
Oct 05, 2017 | 63.36 | 63.93 | 63.09 | 63.91 | 892,624 | +0.68(+1.08%) |
Oct 04, 2017 | 62.77 | 63.27 | 62.33 | 63.23 | 1,084,796 | +0.46(+0.73%) |
Oct 03, 2017 | 63.31 | 63.48 | 62.39 | 62.77 | 870,721 | -0.46(-0.73%) |
Oct 02, 2017 | 63.72 | 63.87 | 62.85 | 63.23 | 1,652,433 | -0.25(-0.40%) |
Sep 29, 2017 | 62.64 | 63.60 | 62.62 | 63.48 | 1,574,141 | +0.67(+1.06%) |
Sep 28, 2017 | 62.04 | 62.87 | 61.73 | 62.81 | 617,396 | +0.83(+1.33%) |
Sep 27, 2017 | 61.68 | 61.99 | 827,766 | -1.06(-1.68%) | ||
Sep 26, 2017 | 63.33 | 63.33 | 62.98 | 63.05 | 693,936 | -0.25(-0.40%) |
Sep 25, 2017 | 62.73 | 63.42 | 62.59 | 63.30 | 789,262 | +0.64(+1.01%) |
Sep 22, 2017 | 63.17 | 63.31 | 62.55 | 62.66 | 529,661 | -0.36(-0.57%) |
Sep 21, 2017 | 63.16 | 63.60 | 62.91 | 63.02 | 586,703 | -0.10(-0.15%) |
Sep 20, 2017 | 63.18 | 63.50 | 62.82 | 63.12 | 1,282,559 | +0.02(+0.03%) |
Sep 19, 2017 | 63.07 | 63.22 | 62.69 | 63.10 | 1,338,580 | +0.03(+0.05%) |
Sep 18, 2017 | 62.81 | 63.19 | 62.53 | 63.07 | 875,959 | +0.26(+0.42%) |
Sep 15, 2017 | 62.15 | 62.89 | 62.15 | 62.81 | 1,438,085 | +0.56(+0.89%) |
Sep 14, 2017 | 61.16 | 62.47 | 60.91 | 62.25 | 901,081 | +1.17(+1.91%) |
Sep 13, 2017 | 61.00 | 61.29 | 60.67 | 61.08 | 1,046,900 | +0.17(+0.27%) |
Sep 12, 2017 | 62.55 | 62.55 | 60.82 | 60.92 | 1,299,066 | -1.78(-2.83%) |
Sep 11, 2017 | 63.86 | 63.86 | 62.21 | 62.70 | 1,982,117 | -1.98(-3.06%) |
Sep 08, 2017 | 63.69 | 65.45 | 63.51 | 64.68 | 1,631,815 | +0.79(+1.24%) |
Sep 07, 2017 | 62.62 | 64.42 | 62.41 | 63.88 | 1,719,016 | +1.45(+2.33%) |
Sep 06, 2017 | 61.73 | 62.83 | 61.52 | 62.43 | 1,324,666 | +0.78(+1.26%) |
Sep 05, 2017 | 61.22 | 61.66 | 60.83 | 61.65 | 1,136,163 | +0.49(+0.80%) |
Sep 01, 2017 | 61.11 | 61.46 | 60.85 | 61.16 | 729,310 | +0.12(+0.19%) |
Aug 31, 2017 | 61.16 | 61.50 | 60.87 | 61.04 | 1,475,352 | +0.03(+0.05%) |
Aug 30, 2017 | 61.09 | 61.35 | 60.05 | 61.01 | 1,026,970 | -0.39(-0.63%) |
Aug 29, 2017 | 60.93 | 61.49 | 60.73 | 61.40 | 852,782 | +0.64(+1.05%) |
Aug 28, 2017 | 60.54 | 60.88 | 60.17 | 60.76 | 757,630 | +0.29(+0.48%) |
Aug 25, 2017 | 61.23 | 61.31 | 60.35 | 60.47 | 627,924 | -0.50(-0.81%) |
Aug 24, 2017 | 61.12 | 61.61 | 60.82 | 60.97 | 1,115,707 | -0.10(-0.17%) |
Aug 23, 2017 | 59.58 | 61.19 | 59.53 | 61.07 | 862,701 | +1.45(+2.43%) |
Aug 22, 2017 | 59.53 | 59.75 | 59.09 | 59.62 | 554,443 | +0.24(+0.40%) |
Aug 21, 2017 | 58.78 | 59.46 | 58.54 | 59.38 | 1,120,252 | +0.61(+1.04%) |
Aug 18, 2017 | 59.83 | 59.95 | 58.76 | 58.77 | 1,092,178 | -1.14(-1.90%) |
Aug 17, 2017 | 59.75 | 60.44 | 59.54 | 59.91 | 1,116,558 | +0.25(+0.42%) |
Aug 16, 2017 | 60.49 | 60.76 | 59.45 | 59.66 | 1,858,204 | -0.57(-0.95%) |
Aug 15, 2017 | 60.36 | 60.52 | 59.93 | 60.23 | 1,496,104 | -0.21(-0.35%) |
Aug 14, 2017 | 60.18 | 60.62 | 59.98 | 60.45 | 856,650 | +0.44(+0.73%) |
Aug 11, 2017 | 60.07 | 60.12 | 59.42 | 60.01 | 1,263,352 | +0.06(+0.10%) |
Aug 10, 2017 | 60.12 | 60.24 | 59.66 | 59.94 | 1,379,280 | -0.28(-0.47%) |
Aug 09, 2017 | 60.63 | 60.65 | 60.12 | 60.23 | 1,360,807 | -0.32(-0.53%) |
Aug 08, 2017 | 61.06 | 61.55 | 60.34 | 60.55 | 1,189,056 | -0.68(-1.12%) |
Aug 07, 2017 | 61.17 | 61.82 | 60.80 | 61.23 | 1,403,618 | +0.09(+0.15%) |
Aug 04, 2017 | 60.67 | 61.30 | 60.67 | 61.14 | 1,132,851 | +0.42(+0.69%) |
Aug 03, 2017 | 62.00 | 62.18 | 60.02 | 60.72 | 2,402,138 | -1.60(-2.57%) |
Aug 02, 2017 | 63.26 | 64.90 | 62.04 | 62.33 | 3,028,942 | -0.02(-0.04%) |
Aug 01, 2017 | 62.67 | 62.96 | 61.61 | 62.35 | 1,625,556 | -0.17(-0.26%) |
Jul 31, 2017 | 61.26 | 62.95 | 60.82 | 62.51 | 4,096,649 | +1.24(+2.03%) |
Jul 28, 2017 | 60.16 | 61.31 | 60.07 | 61.27 | 2,061,813 | +1.12(+1.86%) |
Jul 27, 2017 | 62.12 | 62.12 | 59.59 | 60.16 | 3,118,574 | -2.99(-4.73%) |
Jul 26, 2017 | 62.59 | 63.74 | 62.43 | 63.14 | 1,986,376 | +0.64(+1.03%) |
Jul 25, 2017 | 61.81 | 62.53 | 61.45 | 62.50 | 1,629,260 | +0.66(+1.07%) |
Jul 24, 2017 | 62.12 | 62.25 | 61.45 | 61.84 | 1,124,175 | -0.26(-0.42%) |
Jul 21, 2017 | 61.43 | 62.18 | 61.43 | 62.10 | 850,360 | +0.58(+0.95%) |
Jul 20, 2017 | 61.53 | 62.03 | 60.98 | 61.52 | 1,325,565 | -0.44(-0.71%) |
Jul 19, 2017 | 60.97 | 62.07 | 60.74 | 61.96 | 2,412,343 | +1.03(+1.69%) |
Jul 18, 2017 | 60.80 | 61.20 | 60.19 | 60.93 | 1,640,145 | +0.06(+0.10%) |
Jul 17, 2017 | 60.25 | 61.15 | 60.23 | 60.86 | 1,730,881 | +0.57(+0.94%) |
Jul 14, 2017 | 59.86 | 60.36 | 59.82 | 60.30 | 1,099,285 | +0.87(+1.47%) |
Jul 13, 2017 | 59.36 | 59.88 | 59.24 | 59.42 | 1,007,262 | +0.11(+0.19%) |
Jul 12, 2017 | 58.70 | 59.63 | 58.70 | 59.31 | 1,054,385 | +1.02(+1.75%) |
Jul 11, 2017 | 58.98 | 58.98 | 57.95 | 58.29 | 1,319,377 | -0.50(-0.84%) |
Jul 10, 2017 | 60.19 | 60.38 | 58.76 | 58.79 | 1,477,302 | -1.39(-2.31%) |
Jul 07, 2017 | 59.84 | 60.60 | 59.56 | 60.18 | 905,620 | +0.49(+0.82%) |
Jul 06, 2017 | 60.74 | 60.82 | 59.61 | 59.69 | 1,524,338 | -1.16(-1.91%) |
Jul 05, 2017 | 61.66 | 61.74 | 60.55 | 60.85 | 1,173,913 | -0.86(-1.40%) |
Jul 03, 2017 | 61.83 | 62.41 | 61.03 | 61.72 | 948,037 | +0.39(+0.63%) |
Jun 30, 2017 | 61.06 | 61.75 | 60.74 | 61.33 | 1,266,270 | +0.37(+0.61%) |
Jun 29, 2017 | 60.69 | 61.43 | 60.50 | 60.97 | 1,013,295 | -0.33(-0.54%) |
Jun 28, 2017 | 61.73 | 61.94 | 61.30 | 61.30 | 1,235,101 | -0.28(-0.46%) |
Jun 27, 2017 | 61.65 | 62.14 | 61.52 | 61.58 | 891,951 | -0.35(-0.57%) |
Jun 26, 2017 | 62.11 | 62.42 | 61.55 | 61.93 | 634,627 | +0.01(+0.01%) |
Jun 23, 2017 | 60.91 | 62.29 | 60.63 | 61.92 | 1,420,589 | +1.13(+1.86%) |
Jun 22, 2017 | 61.24 | 61.24 | 60.41 | 60.79 | 781,588 | -0.61(-1.00%) |
Jun 21, 2017 | 61.63 | 61.87 | 61.20 | 61.41 | 984,608 | -0.16(-0.26%) |
Jun 20, 2017 | 61.29 | 61.81 | 60.59 | 61.56 | 908,596 | +0.29(+0.47%) |
Jun 19, 2017 | 61.56 | 61.86 | 60.76 | 61.27 | 1,401,898 | -0.46(-0.74%) |
Jun 16, 2017 | 60.48 | 61.78 | 60.05 | 61.73 | 1,950,591 | +1.34(+2.23%) |
Jun 15, 2017 | 59.29 | 60.56 | 59.29 | 60.38 | 834,180 | +1.09(+1.84%) |
Jun 14, 2017 | 59.66 | 59.80 | 58.68 | 59.29 | 1,106,324 | +0.16(+0.27%) |
Jun 13, 2017 | 58.66 | 59.16 | 58.43 | 59.13 | 934,755 | +0.42(+0.71%) |
Jun 12, 2017 | 57.80 | 58.73 | 57.80 | 58.72 | 1,250,316 | +0.72(+1.25%) |
Jun 09, 2017 | 58.25 | 58.61 | 57.88 | 57.99 | 890,204 | -0.51(-0.86%) |
Jun 08, 2017 | 59.04 | 57.77 | 58.50 | 844,701 | -0.51(-0.87%) | |
Jun 07, 2017 | 57.96 | 59.02 | 57.81 | 59.01 | 945,505 | +1.05(+1.81%) |
Jun 06, 2017 | 59.04 | 59.14 | 57.90 | 57.96 | 788,517 | -0.93(-1.59%) |
Jun 05, 2017 | 59.32 | 59.44 | 58.33 | 58.90 | 629,118 | -0.61(-1.02%) |
Jun 02, 2017 | 59.23 | 59.85 | 58.93 | 59.50 | 1,652,306 | +0.54(+0.91%) |
Jun 01, 2017 | 60.20 | 60.23 | 58.23 | 58.97 | 1,876,941 | -1.32(-2.19%) |
May 31, 2017 | 59.96 | 60.45 | 59.96 | 60.29 | 1,996,870 | +0.23(+0.39%) |
May 30, 2017 | 60.69 | 61.03 | 60.02 | 60.05 | 1,125,483 | -0.65(-1.06%) |
May 26, 2017 | 61.36 | 61.59 | 60.19 | 60.70 | 1,116,063 | -0.81(-1.32%) |
May 25, 2017 | 61.39 | 62.18 | 61.08 | 61.51 | 2,459,581 | +0.27(+0.44%) |
May 24, 2017 | 60.64 | 61.31 | 60.63 | 61.24 | 1,225,331 | +0.63(+1.04%) |
May 23, 2017 | 60.34 | 60.84 | 60.15 | 60.61 | 1,282,678 | +0.26(+0.44%) |
May 22, 2017 | 59.91 | 60.51 | 59.60 | 60.34 | 2,148,145 | +0.82(+1.37%) |
May 19, 2017 | 59.19 | 59.93 | 58.68 | 59.53 | 3,032,115 | +0.46(+0.78%) |
May 18, 2017 | 58.54 | 61.59 | 58.14 | 59.07 | 1,943,500 | +0.49(+0.84%) |
May 17, 2017 | 55.88 | 58.68 | 55.84 | 58.58 | 2,812,441 | +2.71(+4.85%) |
May 16, 2017 | 57.04 | 57.04 | 55.52 | 55.87 | 2,205,823 | -1.14(-1.99%) |
May 15, 2017 | 56.36 | 57.36 | 56.23 | 57.00 | 1,571,093 | +0.65(+1.15%) |
May 12, 2017 | 56.57 | 56.65 | 56.24 | 56.36 | 1,460,093 | -0.07(-0.12%) |
May 11, 2017 | 56.81 | 56.86 | 56.37 | 56.43 | 2,494,992 | -0.50(-0.87%) |
May 10, 2017 | 56.93 | 57.71 | 56.79 | 56.93 | 850,423 | +0.01(+0.01%) |
May 09, 2017 | 56.97 | 57.36 | 56.54 | 56.92 | 1,016,307 | -0.05(-0.10%) |
May 08, 2017 | 57.30 | 57.34 | 56.53 | 56.97 | 806,373 | -0.14(-0.25%) |
May 05, 2017 | 57.13 | 57.59 | 56.80 | 57.11 | 828,105 | +0.06(+0.11%) |
May 04, 2017 | 56.58 | 57.12 | 55.60 | 57.05 | 1,230,182 | +0.37(+0.66%) |
May 03, 2017 | 57.43 | 57.60 | 56.47 | 56.68 | 1,277,932 | -0.55(-0.97%) |
May 02, 2017 | 58.75 | 58.84 | 57.01 | 57.23 | 2,175,108 | -1.47(-2.51%) |
May 01, 2017 | 58.93 | 59.02 | 58.23 | 58.70 | 1,408,648 | -0.08(-0.13%) |
Apr 28, 2017 | 58.86 | 59.21 | 57.98 | 58.78 | 1,726,373 | -0.40(-0.68%) |
Apr 27, 2017 | 62.06 | 58.94 | 59.18 | 1,773,066 | -2.27(-3.70%) | |
Apr 26, 2017 | 61.21 | 61.63 | 60.80 | 61.46 | 1,580,039 | +0.30(+0.50%) |
Apr 25, 2017 | 61.58 | 61.82 | 60.87 | 61.15 | 1,543,723 | -0.28(-0.46%) |
Apr 24, 2017 | 62.66 | 63.04 | 61.03 | 61.43 | 2,457,824 | -1.19(-1.90%) |
Apr 21, 2017 | 62.69 | 63.18 | 62.44 | 62.62 | 1,468,207 | -0.12(-0.19%) |
Apr 20, 2017 | 62.79 | 62.79 | 62.30 | 62.74 | 1,126,290 | +0.12(+0.19%) |
Apr 19, 2017 | 62.93 | 63.20 | 62.48 | 62.62 | 585,216 | -0.26(-0.41%) |
Apr 18, 2017 | 62.26 | 63.06 | 62.24 | 62.88 | 753,511 | +0.29(+0.46%) |
Apr 17, 2017 | 61.07 | 62.61 | 60.97 | 62.59 | 1,451,638 | +1.81(+2.98%) |
Apr 13, 2017 | 60.73 | 60.89 | 60.32 | 60.78 | 1,060,799 | +0.13(+0.22%) |
Apr 12, 2017 | 61.00 | 61.25 | 60.33 | 60.65 | 1,770,692 | -0.58(-0.95%) |
Apr 11, 2017 | 61.31 | 61.86 | 61.10 | 61.23 | 727,044 | -0.08(-0.13%) |
Apr 10, 2017 | 60.76 | 61.35 | 60.50 | 61.31 | 987,703 | +0.55(+0.91%) |
Apr 07, 2017 | 60.50 | 60.81 | 60.18 | 60.76 | 1,072,009 | +0.30(+0.49%) |
Apr 06, 2017 | 60.19 | 60.70 | 59.88 | 60.46 | 881,901 | +0.24(+0.40%) |
Apr 05, 2017 | 59.26 | 60.29 | 59.14 | 60.22 | 1,281,921 | +0.96(+1.63%) |
Apr 04, 2017 | 58.72 | 59.65 | 58.59 | 59.25 | 1,426,119 | +0.47(+0.79%) |
Apr 03, 2017 | 58.37 | 59.17 | 58.02 | 58.79 | 1,772,525 | +0.90(+1.55%) |
Mar 31, 2017 | 57.40 | 58.21 | 57.35 | 57.89 | 1,511,186 | +0.30(+0.53%) |
Mar 30, 2017 | 57.35 | 57.64 | 56.72 | 57.59 | 746,788 | -0.05(-0.08%) |
Mar 29, 2017 | 58.01 | 58.01 | 57.13 | 57.63 | 1,062,043 | -0.54(-0.94%) |
Mar 28, 2017 | 58.03 | 58.22 | 57.32 | 58.18 | 739,174 | +0.23(+0.40%) |
Mar 27, 2017 | 58.54 | 58.58 | 57.63 | 57.95 | 908,944 | -0.45(-0.77%) |
Mar 24, 2017 | 58.98 | 59.07 | 58.21 | 58.40 | 736,593 | -0.36(-0.61%) |
Mar 23, 2017 | 58.78 | 59.30 | 58.38 | 58.76 | 1,336,594 | +0.02(+0.04%) |
Mar 22, 2017 | 58.92 | 58.95 | 58.01 | 58.73 | 1,040,966 | +0.12(+0.21%) |
Mar 21, 2017 | 58.81 | 59.13 | 58.30 | 58.61 | 1,066,292 | -0.05(-0.08%) |
Mar 20, 2017 | 58.72 | 58.90 | 58.25 | 58.65 | 752,099 | +0.01(+0.01%) |
Mar 17, 2017 | 58.30 | 59.08 | 58.05 | 58.65 | 1,311,546 | +0.53(+0.91%) |
Mar 16, 2017 | 58.76 | 59.08 | 58.08 | 58.12 | 974,286 | -0.64(-1.09%) |
Mar 15, 2017 | 57.74 | 59.04 | 57.39 | 58.76 | 1,267,904 | +1.07(+1.85%) |
Mar 14, 2017 | 57.04 | 57.70 | 56.70 | 57.69 | 1,513,385 | +0.68(+1.20%) |
Mar 13, 2017 | 57.64 | 58.02 | 56.76 | 57.00 | 2,193,306 | -0.55(-0.96%) |
Mar 10, 2017 | 58.70 | 59.40 | 57.43 | 57.56 | 1,698,484 | -1.15(-1.95%) |
Mar 09, 2017 | 60.61 | 60.82 | 58.68 | 58.70 | 1,519,148 | -1.84(-3.04%) |
Mar 08, 2017 | 60.70 | 61.15 | 60.18 | 60.54 | 1,365,878 | -0.29(-0.47%) |
Mar 07, 2017 | 61.02 | 61.21 | 60.56 | 60.83 | 1,333,118 | -0.36(-0.59%) |
Mar 06, 2017 | 60.59 | 61.34 | 60.24 | 61.19 | 1,112,322 | +0.29(+0.48%) |
Mar 03, 2017 | 60.80 | 61.06 | 60.24 | 60.90 | 847,456 | -0.26(-0.43%) |
Mar 02, 2017 | 61.30 | 61.88 | 60.88 | 61.16 | 709,884 | -0.31(-0.50%) |