Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.87 | 71.08 | 70.58 | 70.58 | 12,423 | -0.14(-0.20%) |
Apr 27, 2018 | 70.86 | 70.87 | 70.71 | 70.72 | 19,347 | -0.05(-0.07%) |
Apr 26, 2018 | 70.55 | 70.84 | 70.53 | 70.77 | 29,999 | +0.48(+0.68%) |
Apr 25, 2018 | 70.35 | 70.39 | 70.09 | 70.30 | 40,947 | +0.18(+0.26%) |
Apr 24, 2018 | 70.58 | 70.59 | 69.93 | 70.12 | 25,339 | -0.39(-0.55%) |
Apr 23, 2018 | 70.59 | 70.60 | 70.34 | 70.51 | 24,399 | -0.17(-0.25%) |
Apr 20, 2018 | 70.82 | 70.82 | 70.59 | 70.68 | 18,396 | -0.10(-0.15%) |
Apr 19, 2018 | 70.69 | 70.78 | 70.56 | 70.78 | 36,339 | -0.28(-0.39%) |
Apr 18, 2018 | 70.87 | 71.11 | 70.87 | 71.06 | 128,307 | +0.59(+0.84%) |
Apr 17, 2018 | 70.20 | 70.55 | 70.12 | 70.47 | 47,952 | +0.06(+0.09%) |
Apr 16, 2018 | 70.44 | 70.51 | 70.29 | 70.41 | 28,930 | +0.36(+0.52%) |
Apr 13, 2018 | 70.11 | 70.13 | 69.89 | 70.05 | 27,984 | -0.04(-0.06%) |
Apr 12, 2018 | 69.93 | 70.19 | 69.92 | 70.09 | 24,837 | -0.12(-0.17%) |
Apr 11, 2018 | 70.08 | 70.51 | 70.01 | 70.21 | 16,908 | -0.10(-0.14%) |
Apr 10, 2018 | 70.44 | 70.50 | 70.20 | 70.31 | 16,540 | +0.09(+0.12%) |
Apr 09, 2018 | 70.30 | 70.64 | 70.20 | 70.22 | 22,647 | +0.45(+0.65%) |
Apr 06, 2018 | 70.21 | 70.37 | 69.67 | 69.77 | 20,685 | -0.94(-1.32%) |
Apr 05, 2018 | 70.59 | 70.79 | 70.47 | 70.71 | 31,080 | +0.10(+0.13%) |
Apr 04, 2018 | 69.61 | 70.66 | 69.61 | 70.61 | 36,961 | +0.61(+0.87%) |
Apr 03, 2018 | 69.84 | 70.04 | 69.63 | 70.00 | 21,104 | +0.85(+1.23%) |
Apr 02, 2018 | 69.91 | 70.02 | 68.98 | 69.15 | 92,920 | -1.36(-1.93%) |
Mar 29, 2018 | 70.51 | 70.51 | 70.51 | 0 | +1.07(+1.54%) | |
Mar 28, 2018 | 69.49 | 69.84 | 69.27 | 69.45 | 65,861 | +0.74(+1.07%) |
Mar 27, 2018 | 69.66 | 69.75 | 68.59 | 68.71 | 42,535 | +0.36(+0.52%) |
Mar 26, 2018 | 68.14 | 68.36 | 67.73 | 68.36 | 36,272 | +0.88(+1.30%) |
Mar 23, 2018 | 68.44 | 68.52 | 67.48 | 67.48 | 53,785 | -1.47(-2.13%) |
Mar 22, 2018 | 69.62 | 69.62 | 68.95 | 68.95 | 133,399 | -0.54(-0.77%) |
Mar 21, 2018 | 69.38 | 69.81 | 69.29 | 69.48 | 13,479 | +0.05(+0.07%) |
Mar 20, 2018 | 69.40 | 69.57 | 69.32 | 69.43 | 15,037 | +0.47(+0.68%) |
Mar 19, 2018 | 69.60 | 69.60 | 68.55 | 68.96 | 28,513 | -1.37(-1.95%) |
Mar 16, 2018 | 70.23 | 70.40 | 70.13 | 70.33 | 47,002 | -0.46(-0.65%) |
Mar 15, 2018 | 70.86 | 71.02 | 70.65 | 70.79 | 61,087 | +0.04(+0.06%) |
Mar 14, 2018 | 70.98 | 70.98 | 70.49 | 70.75 | 27,693 | +0.42(+0.59%) |
Mar 13, 2018 | 70.82 | 70.93 | 70.24 | 70.33 | 110,439 | -0.10(-0.15%) |
Mar 12, 2018 | 70.51 | 70.63 | 70.26 | 70.44 | 54,749 | +0.04(+0.06%) |
Mar 09, 2018 | 69.86 | 70.43 | 69.81 | 70.39 | 73,141 | +0.02(+0.02%) |
Mar 08, 2018 | 70.24 | 70.38 | 70.14 | 70.38 | 60,694 | +0.03(+0.04%) |
Mar 07, 2018 | 70.44 | 69.93 | 70.35 | 45,934 | -0.49(-0.69%) | |
Mar 06, 2018 | 70.70 | 71.02 | 70.43 | 70.84 | 1,994,510 | +0.88(+1.26%) |
Mar 05, 2018 | 69.15 | 70.07 | 68.98 | 69.95 | 135,807 | +0.00(+0.00%) |
Mar 02, 2018 | 68.93 | 69.97 | 68.81 | 69.95 | 152,222 | +0.91(+1.32%) |
Mar 01, 2018 | 70.08 | 70.32 | 68.98 | 69.04 | 64,850 | -1.97(-2.78%) |
Feb 28, 2018 | 71.65 | 71.69 | 70.97 | 71.01 | 45,646 | -0.16(-0.23%) |
Feb 27, 2018 | 71.88 | 71.89 | 71.17 | 71.17 | 94,361 | -1.14(-1.57%) |
Feb 26, 2018 | 71.88 | 72.32 | 71.79 | 72.31 | 72,555 | +0.54(+0.75%) |
Feb 23, 2018 | 71.36 | 71.82 | 71.30 | 71.77 | 50,034 | +1.03(+1.46%) |
Feb 22, 2018 | 70.74 | 40,914 | +0.38(+0.54%) | |||
Feb 21, 2018 | 70.91 | 71.25 | 70.36 | 70.36 | 91,184 | -0.30(-0.43%) |
Feb 20, 2018 | 70.83 | 71.16 | 70.58 | 70.66 | 98,981 | +0.39(+0.56%) |
Feb 16, 2018 | 70.27 | 70.27 | 70.27 | 0 | +1.34(+1.95%) | |
Feb 15, 2018 | 69.00 | 69.08 | 68.54 | 68.93 | 113,841 | +0.15(+0.21%) |
Feb 14, 2018 | 67.28 | 68.78 | 67.24 | 68.78 | 55,696 | +0.76(+1.12%) |
Feb 13, 2018 | 67.51 | 68.10 | 67.32 | 68.02 | 59,849 | -0.68(-1.00%) |
Feb 12, 2018 | 68.13 | 68.92 | 68.05 | 68.70 | 58,312 | +1.17(+1.73%) |
Feb 09, 2018 | 67.95 | 67.95 | 65.81 | 67.53 | 94,633 | +0.66(+0.99%) |
Feb 08, 2018 | 68.86 | 68.86 | 66.80 | 66.87 | 120,134 | -1.94(-2.82%) |
Feb 07, 2018 | 69.20 | 69.68 | 68.75 | 68.82 | 317,270 | -0.73(-1.05%) |
Feb 06, 2018 | 68.38 | 69.75 | 68.32 | 69.54 | 400,503 | +0.10(+0.15%) |
Feb 05, 2018 | 70.87 | 71.23 | 68.70 | 69.44 | 195,175 | -3.12(-4.30%) |
Feb 02, 2018 | 73.12 | 73.14 | 72.53 | 72.56 | 967,038 | -0.84(-1.15%) |
Feb 01, 2018 | 73.25 | 73.52 | 73.25 | 73.40 | 34,930 | +0.76(+1.05%) |
Jan 31, 2018 | 72.79 | 72.91 | 72.55 | 72.64 | 247,215 | -0.51(-0.70%) |
Jan 30, 2018 | 73.26 | 73.26 | 73.01 | 73.15 | 72,856 | -0.81(-1.10%) |
Jan 29, 2018 | 73.99 | 74.08 | 73.80 | 73.97 | 81,512 | -0.13(-0.18%) |
Jan 26, 2018 | 73.82 | 74.25 | 73.78 | 74.10 | 161,505 | +0.68(+0.92%) |
Jan 25, 2018 | 73.67 | 73.78 | 73.28 | 73.42 | 46,133 | -0.32(-0.44%) |
Jan 24, 2018 | 73.79 | 73.91 | 73.39 | 73.74 | 133,518 | +0.40(+0.54%) |
Jan 23, 2018 | 73.24 | 73.40 | 73.06 | 73.34 | 199,444 | +0.44(+0.61%) |
Jan 22, 2018 | 72.60 | 72.90 | 72.54 | 72.90 | 66,269 | +0.23(+0.32%) |
Jan 19, 2018 | 72.79 | 72.79 | 72.54 | 72.66 | 26,263 | +0.62(+0.85%) |
Jan 18, 2018 | 71.82 | 72.06 | 71.69 | 72.05 | 36,004 | -0.81(-1.11%) |
Jan 17, 2018 | 72.66 | 73.11 | 72.54 | 72.86 | 117,480 | +0.37(+0.51%) |
Jan 16, 2018 | 72.93 | 73.02 | 72.45 | 72.48 | 107,521 | -0.65(-0.89%) |
Jan 12, 2018 | 73.13 | 73.13 | 73.13 | 0 | +0.43(+0.60%) | |
Jan 11, 2018 | 72.27 | 72.70 | 72.27 | 72.70 | 70,666 | +0.62(+0.85%) |
Jan 10, 2018 | 72.06 | 72.18 | 71.92 | 72.08 | 126,709 | +0.25(+0.35%) |
Jan 09, 2018 | 71.72 | 71.87 | 71.61 | 71.83 | 77,412 | -0.05(-0.06%) |
Jan 08, 2018 | 71.69 | 71.88 | 71.63 | 71.88 | 36,869 | +0.55(+0.78%) |
Jan 05, 2018 | 71.23 | 71.42 | 71.16 | 71.32 | 120,124 | -0.23(-0.33%) |
Jan 04, 2018 | 71.28 | 71.58 | 71.27 | 71.56 | 66,389 | +0.41(+0.57%) |
Jan 03, 2018 | 70.48 | 71.15 | 70.48 | 71.15 | 73,239 | +1.05(+1.50%) |
Jan 02, 2018 | 69.93 | 70.13 | 69.83 | 70.10 | 97,572 | +0.36(+0.52%) |
Dec 29, 2017 | 69.73 | 69.73 | 69.73 | 0 | +0.35(+0.50%) | |
Dec 28, 2017 | 69.63 | 69.64 | 69.38 | 69.39 | 69,630 | -0.22(-0.32%) |
Dec 27, 2017 | 69.57 | 69.73 | 69.50 | 69.61 | 35,570 | +0.30(+0.43%) |
Dec 26, 2017 | 69.26 | 69.39 | 69.26 | 69.31 | 114,244 | -0.04(-0.05%) |
Dec 22, 2017 | 69.28 | 69.38 | 69.18 | 69.35 | 22,431 | +0.27(+0.39%) |
Dec 21, 2017 | 69.16 | 69.29 | 69.08 | 69.08 | 56,239 | +0.40(+0.58%) |
Dec 20, 2017 | 68.87 | 68.91 | 68.68 | 68.68 | 15,761 | +0.03(+0.04%) |
Dec 19, 2017 | 68.92 | 68.92 | 68.66 | 68.66 | 47,577 | -0.69(-0.99%) |
Dec 18, 2017 | 69.31 | 69.50 | 69.28 | 69.35 | 36,937 | +0.36(+0.52%) |
Dec 15, 2017 | 68.99 | 69.12 | 68.94 | 68.99 | 26,281 | +0.43(+0.62%) |
Dec 14, 2017 | 68.67 | 68.71 | 68.52 | 68.56 | 77,714 | +0.12(+0.17%) |
Dec 13, 2017 | 68.13 | 68.50 | 68.13 | 68.44 | 59,918 | +0.19(+0.28%) |
Dec 12, 2017 | 68.10 | 68.36 | 68.06 | 68.25 | 21,191 | +0.23(+0.34%) |
Dec 11, 2017 | 67.94 | 68.03 | 67.89 | 68.02 | 23,228 | +0.05(+0.08%) |
Dec 08, 2017 | 67.99 | 67.99 | 67.79 | 67.97 | 23,294 | +0.19(+0.28%) |
Dec 07, 2017 | 67.72 | 67.96 | 67.70 | 67.78 | 13,694 | +0.46(+0.69%) |
Dec 06, 2017 | 67.17 | 67.47 | 67.03 | 67.32 | 45,628 | -0.19(-0.28%) |
Dec 05, 2017 | 67.61 | 67.80 | 67.50 | 67.51 | 86,166 | +0.32(+0.47%) |
Dec 04, 2017 | 67.55 | 67.59 | 67.19 | 67.19 | 66,731 | -0.59(-0.88%) |
Dec 01, 2017 | 67.85 | 67.94 | 67.45 | 67.78 | 134,229 | -0.56(-0.82%) |
Nov 30, 2017 | 68.45 | 68.60 | 68.33 | 68.34 | 73,102 | +0.26(+0.38%) |
Nov 29, 2017 | 68.25 | 68.29 | 67.88 | 68.08 | 185,222 | +0.15(+0.23%) |
Nov 28, 2017 | 67.83 | 67.97 | 67.66 | 67.93 | 116,077 | +0.08(+0.11%) |
Nov 27, 2017 | 68.01 | 68.01 | 67.83 | 67.85 | 18,072 | -0.15(-0.22%) |
Nov 24, 2017 | 68.08 | 68.15 | 67.97 | 68.00 | 56,879 | +0.30(+0.44%) |
Nov 22, 2017 | 67.69 | 67.73 | 67.40 | 67.70 | 69,781 | +0.27(+0.40%) |
Nov 21, 2017 | 67.25 | 67.44 | 67.25 | 67.43 | 47,602 | +0.64(+0.95%) |
Nov 20, 2017 | 66.74 | 66.93 | 66.71 | 66.79 | 23,794 | +0.75(+1.13%) |
Nov 17, 2017 | 66.17 | 66.24 | 66.04 | 66.04 | 17,796 | -0.35(-0.53%) |
Nov 16, 2017 | 66.03 | 66.52 | 65.98 | 66.40 | 24,428 | +1.08(+1.66%) |
Nov 15, 2017 | 64.85 | 65.39 | 64.68 | 65.31 | 45,537 | -0.68(-1.03%) |
Nov 14, 2017 | 66.13 | 66.25 | 65.98 | 65.99 | 34,402 | -0.55(-0.83%) |
Nov 13, 2017 | 66.12 | 66.59 | 66.03 | 66.54 | 81,960 | -0.11(-0.17%) |
Nov 10, 2017 | 66.68 | 66.78 | 66.50 | 66.65 | 22,245 | -0.57(-0.84%) |
Nov 09, 2017 | 66.88 | 67.23 | 66.44 | 67.22 | 119,039 | -0.36(-0.53%) |
Nov 08, 2017 | 67.61 | 67.74 | 67.58 | 67.58 | 58,248 | +0.39(+0.58%) |
Nov 07, 2017 | 66.96 | 67.21 | 66.87 | 67.20 | 44,957 | +0.21(+0.31%) |
Nov 06, 2017 | 66.77 | 67.03 | 66.74 | 66.99 | 460,936 | -0.03(-0.04%) |
Nov 03, 2017 | 66.92 | 67.07 | 66.77 | 67.02 | 25,295 | +0.08(+0.12%) |
Nov 02, 2017 | 66.80 | 66.94 | 66.68 | 66.94 | 45,452 | -0.07(-0.10%) |
Nov 01, 2017 | 67.01 | 67.07 | 66.89 | 67.01 | 58,066 | +0.19(+0.28%) |
Oct 31, 2017 | 66.74 | 66.86 | 66.61 | 66.82 | 211,018 | +0.39(+0.58%) |
Oct 30, 2017 | 66.35 | 66.43 | 66.24 | 66.43 | 490,195 | +0.03(+0.04%) |
Oct 27, 2017 | 66.28 | 66.43 | 66.12 | 66.41 | 49,565 | +0.46(+0.70%) |
Oct 26, 2017 | 65.96 | 66.03 | 65.87 | 65.94 | 44,302 | +0.43(+0.66%) |
Oct 25, 2017 | 65.59 | 65.66 | 65.36 | 65.51 | 97,859 | -0.52(-0.79%) |
Oct 24, 2017 | 65.83 | 66.11 | 65.83 | 66.04 | 37,890 | +0.73(+1.12%) |
Oct 23, 2017 | 65.48 | 65.49 | 65.29 | 65.30 | 48,116 | +0.17(+0.26%) |
Oct 20, 2017 | 65.00 | 65.13 | 64.90 | 65.13 | 47,615 | +0.00(+0.00%) |
Oct 19, 2017 | 64.88 | 65.13 | 64.81 | 65.13 | 78,881 | -0.29(-0.45%) |
Oct 18, 2017 | 65.37 | 65.47 | 65.26 | 65.42 | 291,798 | -0.41(-0.63%) |
Oct 17, 2017 | 65.73 | 65.87 | 65.65 | 65.84 | 32,659 | -0.21(-0.31%) |
Oct 16, 2017 | 66.10 | 66.15 | 65.95 | 66.04 | 85,698 | +0.10(+0.16%) |
Oct 13, 2017 | 65.88 | 65.99 | 65.78 | 65.94 | 106,063 | +0.73(+1.12%) |
Oct 12, 2017 | 65.24 | 65.31 | 65.17 | 65.21 | 25,542 | -0.12(-0.18%) |
Oct 11, 2017 | 65.24 | 65.37 | 65.21 | 65.33 | 20,473 | +0.16(+0.25%) |
Oct 10, 2017 | 65.08 | 65.21 | 65.07 | 65.17 | 54,439 | +0.78(+1.22%) |
Oct 09, 2017 | 64.50 | 64.50 | 64.30 | 64.38 | 7,369 | +0.09(+0.13%) |
Oct 06, 2017 | 64.07 | 64.30 | 64.07 | 64.30 | 15,331 | -0.13(-0.20%) |
Oct 05, 2017 | 64.40 | 64.45 | 64.32 | 64.43 | 21,075 | -0.15(-0.24%) |
Oct 04, 2017 | 64.52 | 64.58 | 64.46 | 64.58 | 11,506 | +0.00(+0.00%) |
Oct 03, 2017 | 64.34 | 64.59 | 64.34 | 64.58 | 23,425 | +0.11(+0.17%) |
Oct 02, 2017 | 64.40 | 64.57 | 64.27 | 64.47 | 35,740 | -0.05(-0.08%) |
Sep 29, 2017 | 64.45 | 64.55 | 64.32 | 64.52 | 51,997 | +0.25(+0.39%) |
Sep 28, 2017 | 64.12 | 64.30 | 64.07 | 64.27 | 40,440 | +0.42(+0.66%) |
Sep 27, 2017 | 63.61 | 63.86 | 63.60 | 63.85 | 9,169 | +0.03(+0.05%) |
Sep 26, 2017 | 63.83 | 63.83 | 63.67 | 63.82 | 67,738 | +0.22(+0.34%) |
Sep 25, 2017 | 63.48 | 63.61 | 63.46 | 63.60 | 15,437 | +0.42(+0.67%) |
Sep 22, 2017 | 63.16 | 63.21 | 63.14 | 63.18 | 16,549 | +0.10(+0.16%) |
Sep 21, 2017 | 63.16 | 63.16 | 63.01 | 63.08 | 20,310 | -0.33(-0.52%) |
Sep 20, 2017 | 63.51 | 63.58 | 63.23 | 63.40 | 11,749 | -0.05(-0.08%) |
Sep 19, 2017 | 63.48 | 63.52 | 63.29 | 63.45 | 42,932 | +0.03(+0.04%) |
Sep 18, 2017 | 63.32 | 63.49 | 63.32 | 63.43 | 380,973 | +0.10(+0.16%) |
Sep 15, 2017 | 63.23 | 63.37 | 63.18 | 63.32 | 38,483 | +0.13(+0.20%) |
Sep 14, 2017 | 62.99 | 63.22 | 62.94 | 63.20 | 24,208 | -0.12(-0.19%) |
Sep 13, 2017 | 63.40 | 63.40 | 63.19 | 63.32 | 10,049 | +0.08(+0.12%) |
Sep 12, 2017 | 63.41 | 63.41 | 63.18 | 63.24 | 11,783 | -0.02(-0.03%) |
Sep 11, 2017 | 63.40 | 63.58 | 63.26 | 63.26 | 115,175 | -0.05(-0.08%) |
Sep 08, 2017 | 63.27 | 63.37 | 63.24 | 63.31 | 40,070 | +0.23(+0.37%) |
Sep 07, 2017 | 63.04 | 63.25 | 63.02 | 63.08 | 19,933 | +0.60(+0.96%) |
Sep 06, 2017 | 62.40 | 62.62 | 62.39 | 62.47 | 71,124 | +0.52(+0.83%) |
Sep 05, 2017 | 62.03 | 62.10 | 61.79 | 61.96 | 68,477 | -1.18(-1.87%) |
Sep 01, 2017 | 63.26 | 63.32 | 63.10 | 63.14 | 24,155 | +0.08(+0.12%) |
Aug 31, 2017 | 62.78 | 63.10 | 62.78 | 63.06 | 16,859 | +0.47(+0.76%) |
Aug 30, 2017 | 62.58 | 62.65 | 62.52 | 62.59 | 10,686 | -0.07(-0.11%) |
Aug 29, 2017 | 62.80 | 62.90 | 62.65 | 62.65 | 67,171 | -0.08(-0.12%) |
Aug 28, 2017 | 62.77 | 62.77 | 62.65 | 62.73 | 16,703 | +0.22(+0.36%) |
Aug 25, 2017 | 62.52 | 62.63 | 62.41 | 62.51 | 97,697 | +0.13(+0.21%) |
Aug 24, 2017 | 62.44 | 62.47 | 62.34 | 62.38 | 69,668 | -0.09(-0.14%) |
Aug 23, 2017 | 62.37 | 62.53 | 62.34 | 62.46 | 1,002,908 | +0.03(+0.06%) |
Aug 22, 2017 | 62.27 | 62.46 | 62.27 | 62.43 | 26,183 | +0.20(+0.32%) |
Aug 21, 2017 | 62.18 | 62.27 | 62.13 | 62.23 | 29,681 | +0.10(+0.17%) |
Aug 18, 2017 | 62.05 | 62.25 | 62.03 | 62.13 | 35,067 | +0.21(+0.33%) |
Aug 17, 2017 | 62.22 | 62.29 | 61.91 | 61.92 | 35,134 | -0.27(-0.43%) |
Aug 16, 2017 | 61.97 | 62.19 | 61.94 | 62.19 | 20,878 | +0.28(+0.46%) |
Aug 15, 2017 | 62.07 | 62.07 | 61.86 | 61.91 | 25,108 | -0.33(-0.53%) |
Aug 14, 2017 | 62.05 | 62.25 | 62.05 | 62.23 | 49,994 | +0.25(+0.40%) |
Aug 11, 2017 | 62.11 | 62.26 | 61.98 | 61.98 | 68,815 | -0.10(-0.17%) |
Aug 10, 2017 | 62.56 | 62.58 | 62.09 | 62.09 | 73,883 | -0.54(-0.87%) |
Aug 09, 2017 | 62.57 | 62.63 | 62.47 | 62.63 | 17,660 | -0.43(-0.68%) |
Aug 08, 2017 | 63.08 | 63.14 | 62.89 | 63.06 | 29,281 | -0.02(-0.03%) |
Aug 07, 2017 | 62.85 | 63.08 | 62.85 | 63.08 | 44,180 | +0.28(+0.44%) |
Aug 04, 2017 | 62.78 | 62.89 | 62.65 | 62.80 | 116,929 | +0.23(+0.37%) |
Aug 03, 2017 | 62.30 | 62.59 | 62.30 | 62.57 | 49,533 | +0.31(+0.50%) |
Aug 02, 2017 | 62.24 | 62.41 | 62.22 | 62.26 | 59,692 | -0.02(-0.03%) |
Aug 01, 2017 | 62.39 | 62.43 | 62.28 | 62.28 | 102,411 | +0.16(+0.26%) |
Jul 31, 2017 | 61.97 | 62.16 | 61.96 | 62.11 | 72,746 | +0.22(+0.35%) |
Jul 28, 2017 | 61.74 | 61.98 | 61.67 | 61.90 | 225,507 | +0.22(+0.36%) |
Jul 27, 2017 | 61.69 | 61.73 | 61.54 | 61.67 | 91,745 | +0.09(+0.15%) |
Jul 26, 2017 | 61.42 | 61.65 | 61.24 | 61.58 | 26,959 | +0.10(+0.17%) |
Jul 25, 2017 | 61.55 | 61.68 | 61.45 | 61.48 | 78,299 | -0.40(-0.65%) |
Jul 24, 2017 | 61.91 | 61.94 | 61.72 | 61.88 | 73,074 | +0.17(+0.28%) |
Jul 21, 2017 | 61.49 | 61.73 | 61.49 | 61.71 | 48,580 | +0.35(+0.57%) |
Jul 20, 2017 | 61.32 | 61.50 | 61.27 | 61.36 | 101,403 | +0.21(+0.34%) |
Jul 19, 2017 | 61.04 | 61.17 | 61.04 | 61.15 | 78,991 | +0.38(+0.62%) |
Jul 18, 2017 | 60.63 | 60.77 | 60.62 | 60.77 | 33,285 | +0.44(+0.73%) |
Jul 17, 2017 | 60.46 | 60.56 | 60.32 | 60.33 | 40,903 | -0.05(-0.09%) |
Jul 14, 2017 | 60.59 | 60.59 | 60.28 | 60.38 | 137,441 | +0.10(+0.17%) |
Jul 13, 2017 | 60.19 | 60.28 | 60.08 | 60.28 | 9,887 | -0.05(-0.09%) |
Jul 12, 2017 | 60.24 | 60.37 | 60.21 | 60.33 | 51,984 | +0.28(+0.47%) |
Jul 11, 2017 | 59.77 | 60.05 | 59.70 | 60.05 | 99,891 | +0.64(+1.07%) |
Jul 10, 2017 | 59.36 | 59.51 | 59.36 | 59.41 | 44,550 | -0.09(-0.16%) |
Jul 07, 2017 | 59.33 | 59.52 | 59.22 | 59.51 | 27,931 | -0.14(-0.23%) |
Jul 06, 2017 | 59.80 | 59.80 | 59.57 | 59.64 | 54,620 | -0.31(-0.52%) |
Jul 05, 2017 | 59.83 | 59.99 | 59.72 | 59.95 | 50,798 | -0.12(-0.20%) |
Jul 03, 2017 | 60.28 | 60.31 | 60.07 | 60.07 | 62,264 | -0.22(-0.37%) |
Jun 30, 2017 | 60.41 | 60.43 | 60.10 | 60.30 | 51,270 | +0.29(+0.49%) |
Jun 29, 2017 | 60.31 | 60.38 | 59.87 | 60.00 | 141,654 | -0.34(-0.56%) |
Jun 28, 2017 | 60.22 | 60.38 | 60.14 | 60.34 | 940,360 | -0.10(-0.17%) |
Jun 27, 2017 | 60.57 | 60.57 | 60.37 | 60.44 | 13,463 | -0.11(-0.18%) |
Jun 26, 2017 | 60.74 | 60.79 | 60.51 | 60.56 | 131,238 | +0.02(+0.03%) |
Jun 23, 2017 | 60.55 | 60.60 | 60.49 | 60.54 | 11,327 | -0.22(-0.36%) |
Jun 22, 2017 | 60.68 | 60.76 | 60.66 | 60.76 | 12,295 | +0.24(+0.39%) |
Jun 21, 2017 | 60.50 | 60.55 | 60.33 | 60.52 | 35,708 | -0.09(-0.15%) |
Jun 20, 2017 | 60.60 | 60.70 | 60.56 | 60.61 | 15,850 | +0.20(+0.34%) |
Jun 19, 2017 | 60.34 | 60.47 | 60.33 | 60.41 | 30,273 | +0.22(+0.37%) |
Jun 16, 2017 | 60.02 | 60.19 | 60.00 | 60.19 | 124,973 | +0.11(+0.18%) |
Jun 15, 2017 | 59.92 | 60.10 | 59.77 | 60.08 | 32,503 | -0.63(-1.04%) |
Jun 14, 2017 | 60.84 | 60.87 | 60.61 | 60.71 | 32,582 | -0.14(-0.22%) |
Jun 13, 2017 | 60.65 | 60.84 | 60.65 | 60.84 | 29,617 | +0.38(+0.62%) |
Jun 12, 2017 | 60.41 | 60.47 | 60.34 | 60.47 | 16,734 | +0.14(+0.24%) |
Jun 09, 2017 | 60.28 | 60.50 | 60.08 | 60.33 | 39,865 | -0.55(-0.90%) |
Jun 08, 2017 | 60.84 | 60.89 | 60.73 | 60.87 | 96,490 | -0.10(-0.17%) |
Jun 07, 2017 | 61.03 | 61.09 | 60.87 | 60.97 | 20,110 | +0.22(+0.36%) |
Jun 06, 2017 | 60.76 | 60.84 | 60.72 | 60.75 | 25,472 | -0.11(-0.18%) |
Jun 05, 2017 | 60.79 | 60.90 | 60.77 | 60.86 | 40,605 | -0.04(-0.07%) |
Jun 02, 2017 | 60.68 | 60.92 | 60.56 | 60.90 | 62,097 | +1.10(+1.84%) |
Jun 01, 2017 | 59.73 | 59.81 | 59.66 | 59.81 | 99,131 | +0.61(+1.02%) |
May 31, 2017 | 59.22 | 59.23 | 59.06 | 59.20 | 53,800 | +0.11(+0.19%) |
May 30, 2017 | 58.96 | 59.14 | 58.96 | 59.09 | 20,302 | +0.26(+0.43%) |
May 26, 2017 | 58.77 | 58.83 | 58.69 | 58.83 | 22,623 | -0.18(-0.30%) |
May 25, 2017 | 58.94 | 59.07 | 58.91 | 59.01 | 52,469 | +0.05(+0.09%) |
May 24, 2017 | 58.91 | 58.99 | 58.81 | 58.96 | 36,405 | -0.10(-0.17%) |
May 23, 2017 | 59.19 | 59.19 | 59.00 | 59.06 | 34,877 | +0.15(+0.26%) |
May 22, 2017 | 58.89 | 58.93 | 58.82 | 58.91 | 16,270 | -0.03(-0.04%) |
May 19, 2017 | 58.79 | 58.97 | 58.68 | 58.94 | 32,119 | +0.36(+0.61%) |
May 18, 2017 | 58.31 | 58.59 | 58.29 | 58.58 | 64,154 | +0.29(+0.50%) |
May 17, 2017 | 58.44 | 58.48 | 58.27 | 58.29 | 63,608 | -0.05(-0.09%) |
May 16, 2017 | 58.48 | 58.48 | 58.22 | 58.34 | 46,554 | +0.01(+0.01%) |
May 15, 2017 | 58.40 | 58.47 | 58.30 | 58.33 | 163,071 | -0.01(-0.01%) |
May 12, 2017 | 58.31 | 58.40 | 58.22 | 58.34 | 32,409 | +0.05(+0.09%) |
May 11, 2017 | 58.34 | 58.35 | 58.25 | 58.29 | 39,207 | -0.16(-0.28%) |
May 10, 2017 | 58.53 | 58.55 | 58.42 | 58.45 | 47,175 | -0.25(-0.42%) |
May 09, 2017 | 58.73 | 58.79 | 58.66 | 58.70 | 181,520 | -0.20(-0.35%) |
May 08, 2017 | 59.00 | 59.00 | 58.85 | 58.90 | 78,649 | +0.06(+0.10%) |
May 05, 2017 | 58.55 | 58.84 | 58.51 | 58.84 | 39,555 | +0.36(+0.61%) |
May 04, 2017 | 58.25 | 58.48 | 58.23 | 58.48 | 29,734 | +0.12(+0.20%) |
May 03, 2017 | 58.18 | 58.41 | 58.09 | 58.36 | 43,242 | +0.18(+0.31%) |
May 02, 2017 | 58.21 | 58.27 | 58.13 | 58.19 | 43,704 | +0.31(+0.53%) |