Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.43 | 61.85 | 60.93 | 61.29 | 499,605 | -0.64(-1.03%) |
Apr 27, 2018 | 61.45 | 62.00 | 61.39 | 61.93 | 354,980 | +0.47(+0.76%) |
Apr 26, 2018 | 60.79 | 61.70 | 60.62 | 61.46 | 346,102 | +0.67(+1.11%) |
Apr 25, 2018 | 60.64 | 61.29 | 60.25 | 60.79 | 316,205 | -0.52(-0.85%) |
Apr 24, 2018 | 61.04 | 61.37 | 60.61 | 61.30 | 430,947 | +0.59(+0.97%) |
Apr 23, 2018 | 60.89 | 61.31 | 60.55 | 60.72 | 455,404 | -0.79(-1.28%) |
Apr 20, 2018 | 61.61 | 61.81 | 60.22 | 61.50 | 656,248 | -0.33(-0.53%) |
Apr 19, 2018 | 62.83 | 62.83 | 61.02 | 61.83 | 657,065 | -0.74(-1.19%) |
Apr 18, 2018 | 63.02 | 63.48 | 62.48 | 62.57 | 1,031,126 | +0.03(+0.04%) |
Apr 17, 2018 | 61.69 | 62.92 | 61.58 | 62.55 | 711,418 | +0.81(+1.31%) |
Apr 16, 2018 | 61.49 | 62.33 | 61.17 | 61.74 | 781,008 | +0.38(+0.62%) |
Apr 13, 2018 | 60.79 | 61.49 | 60.48 | 61.36 | 902,313 | +1.14(+1.89%) |
Apr 12, 2018 | 59.45 | 60.92 | 59.36 | 60.22 | 732,307 | +0.28(+0.46%) |
Apr 11, 2018 | 60.45 | 61.62 | 59.77 | 59.94 | 1,404,142 | +0.13(+0.22%) |
Apr 10, 2018 | 59.58 | 60.02 | 59.44 | 59.81 | 662,286 | +0.71(+1.20%) |
Apr 09, 2018 | 58.50 | 59.38 | 58.26 | 59.10 | 546,199 | +0.54(+0.91%) |
Apr 06, 2018 | 58.80 | 59.17 | 58.34 | 58.57 | 436,968 | +0.16(+0.28%) |
Apr 05, 2018 | 58.00 | 58.56 | 57.83 | 58.40 | 809,475 | +0.10(+0.18%) |
Apr 04, 2018 | 59.20 | 59.25 | 57.73 | 58.30 | 579,749 | -0.35(-0.59%) |
Apr 03, 2018 | 59.98 | 60.13 | 58.45 | 58.64 | 868,436 | -1.46(-2.43%) |
Apr 02, 2018 | 59.65 | 60.72 | 59.34 | 60.10 | 613,550 | +1.04(+1.75%) |
Mar 29, 2018 | 59.07 | 59.07 | 59.07 | 0 | +1.19(+2.06%) | |
Mar 28, 2018 | 60.25 | 60.39 | 57.17 | 57.88 | 1,387,043 | -2.60(-4.30%) |
Mar 27, 2018 | 60.79 | 61.18 | 60.36 | 60.48 | 817,277 | -0.50(-0.82%) |
Mar 26, 2018 | 60.43 | 61.01 | 60.00 | 60.98 | 630,585 | +1.10(+1.83%) |
Mar 23, 2018 | 59.75 | 60.34 | 59.40 | 59.88 | 935,564 | +1.01(+1.72%) |
Mar 22, 2018 | 60.54 | 60.54 | 58.74 | 58.87 | 1,087,541 | -1.96(-3.22%) |
Mar 21, 2018 | 60.46 | 61.38 | 59.79 | 60.83 | 1,014,219 | +0.90(+1.50%) |
Mar 20, 2018 | 59.65 | 59.99 | 59.44 | 59.93 | 634,500 | +0.03(+0.06%) |
Mar 19, 2018 | 59.35 | 60.07 | 58.94 | 59.90 | 665,827 | +0.54(+0.92%) |
Mar 16, 2018 | 59.03 | 59.61 | 58.94 | 59.35 | 2,166,583 | +0.42(+0.72%) |
Mar 15, 2018 | 58.98 | 59.50 | 58.81 | 58.93 | 598,252 | -0.37(-0.63%) |
Mar 14, 2018 | 59.85 | 60.13 | 59.17 | 59.30 | 605,460 | -0.11(-0.19%) |
Mar 13, 2018 | 58.98 | 59.57 | 58.93 | 59.41 | 573,820 | +0.54(+0.92%) |
Mar 12, 2018 | 58.05 | 59.04 | 57.93 | 58.87 | 724,231 | +0.45(+0.76%) |
Mar 09, 2018 | 57.65 | 58.62 | 57.31 | 58.43 | 758,296 | +0.41(+0.71%) |
Mar 08, 2018 | 60.08 | 60.42 | 56.98 | 58.02 | 1,515,967 | -2.67(-4.39%) |
Mar 07, 2018 | 60.01 | 60.68 | 827,967 | -0.50(-0.81%) | ||
Mar 06, 2018 | 60.93 | 61.74 | 60.78 | 61.18 | 884,041 | +1.08(+1.80%) |
Mar 05, 2018 | 60.21 | 60.24 | 59.66 | 60.10 | 843,494 | -0.38(-0.62%) |
Mar 02, 2018 | 61.12 | 61.38 | 60.37 | 60.48 | 477,642 | -0.03(-0.04%) |
Mar 01, 2018 | 59.81 | 60.94 | 58.82 | 60.50 | 925,259 | +0.45(+0.76%) |
Feb 28, 2018 | 60.90 | 61.16 | 60.00 | 60.05 | 993,133 | -0.85(-1.39%) |
Feb 27, 2018 | 63.00 | 63.00 | 60.68 | 60.90 | 806,874 | -2.38(-3.77%) |
Feb 26, 2018 | 63.35 | 63.61 | 62.69 | 63.28 | 684,563 | +0.37(+0.59%) |
Feb 23, 2018 | 61.68 | 63.00 | 61.25 | 62.91 | 662,345 | +1.05(+1.70%) |
Feb 22, 2018 | 61.86 | 565,977 | +0.58(+0.95%) | |||
Feb 21, 2018 | 62.16 | 62.67 | 61.12 | 61.27 | 645,193 | -0.69(-1.11%) |
Feb 20, 2018 | 62.44 | 62.82 | 61.84 | 61.96 | 904,416 | -1.18(-1.87%) |
Feb 16, 2018 | 63.14 | 63.14 | 63.14 | 0 | -1.13(-1.76%) | |
Feb 15, 2018 | 63.84 | 64.50 | 63.64 | 64.27 | 727,996 | +0.61(+0.96%) |
Feb 14, 2018 | 61.28 | 64.09 | 60.97 | 63.66 | 1,225,776 | +2.38(+3.89%) |
Feb 13, 2018 | 60.66 | 61.44 | 60.18 | 61.28 | 610,628 | +0.61(+1.00%) |
Feb 12, 2018 | 59.27 | 60.95 | 59.09 | 60.67 | 1,100,834 | +1.51(+2.55%) |
Feb 09, 2018 | 59.90 | 60.12 | 58.20 | 59.16 | 1,263,760 | -0.78(-1.30%) |
Feb 08, 2018 | 60.33 | 60.91 | 59.82 | 59.94 | 1,032,028 | -0.44(-0.72%) |
Feb 07, 2018 | 61.04 | 61.86 | 60.27 | 60.38 | 1,012,426 | -0.82(-1.34%) |
Feb 06, 2018 | 63.04 | 63.12 | 61.02 | 61.20 | 1,381,349 | -2.46(-3.86%) |
Feb 05, 2018 | 63.58 | 64.02 | 63.30 | 63.66 | 823,063 | +0.09(+0.13%) |
Feb 02, 2018 | 64.67 | 64.80 | 63.05 | 63.58 | 860,874 | -1.65(-2.54%) |
Feb 01, 2018 | 65.19 | 65.41 | 64.66 | 65.23 | 446,869 | -0.24(-0.37%) |
Jan 31, 2018 | 65.72 | 65.78 | 64.19 | 65.47 | 652,305 | +0.15(+0.24%) |
Jan 30, 2018 | 65.50 | 65.87 | 64.91 | 65.32 | 582,644 | +0.08(+0.12%) |
Jan 29, 2018 | 66.48 | 66.68 | 65.16 | 65.24 | 756,650 | -1.64(-2.45%) |
Jan 26, 2018 | 66.66 | 67.20 | 66.48 | 66.88 | 469,372 | +0.41(+0.62%) |
Jan 25, 2018 | 67.28 | 67.60 | 65.84 | 66.47 | 886,845 | -0.60(-0.89%) |
Jan 24, 2018 | 66.60 | 67.81 | 66.24 | 67.07 | 953,474 | +1.59(+2.43%) |
Jan 23, 2018 | 64.85 | 65.61 | 64.18 | 65.47 | 825,176 | +0.40(+0.62%) |
Jan 22, 2018 | 67.62 | 67.62 | 64.62 | 65.07 | 1,017,933 | -2.01(-2.99%) |
Jan 19, 2018 | 67.62 | 68.07 | 67.06 | 67.08 | 630,173 | -0.32(-0.47%) |
Jan 18, 2018 | 67.75 | 68.14 | 67.18 | 67.39 | 562,337 | -0.33(-0.49%) |
Jan 17, 2018 | 67.39 | 68.75 | 67.28 | 67.73 | 764,735 | +0.19(+0.28%) |
Jan 16, 2018 | 67.38 | 67.60 | 66.85 | 67.54 | 603,563 | +0.52(+0.78%) |
Jan 12, 2018 | 67.02 | 67.02 | 67.02 | 0 | +0.76(+1.15%) | |
Jan 11, 2018 | 66.70 | 66.72 | 65.97 | 66.25 | 532,099 | -0.36(-0.54%) |
Jan 10, 2018 | 67.80 | 67.80 | 66.42 | 66.61 | 621,013 | -0.66(-0.98%) |
Jan 09, 2018 | 66.89 | 67.40 | 66.38 | 67.27 | 461,341 | -0.03(-0.05%) |
Jan 08, 2018 | 67.35 | 67.89 | 67.13 | 67.31 | 559,969 | -0.15(-0.22%) |
Jan 05, 2018 | 67.07 | 67.75 | 66.96 | 67.45 | 413,102 | +0.15(+0.22%) |
Jan 04, 2018 | 66.83 | 67.31 | 66.75 | 67.31 | 759,471 | +0.58(+0.87%) |
Jan 03, 2018 | 68.16 | 68.33 | 66.24 | 66.72 | 1,167,394 | -1.42(-2.09%) |
Jan 02, 2018 | 69.13 | 69.24 | 68.64 | 68.15 | 617,543 | -0.38(-0.55%) |
Dec 29, 2017 | 68.52 | 68.52 | 68.52 | 0 | +0.19(+0.28%) | |
Dec 28, 2017 | 68.08 | 68.70 | 67.87 | 68.34 | 603,747 | +0.59(+0.87%) |
Dec 27, 2017 | 67.60 | 67.85 | 67.42 | 67.74 | 610,259 | +0.09(+0.13%) |
Dec 26, 2017 | 67.70 | 67.92 | 67.33 | 67.66 | 347,657 | +0.38(+0.56%) |
Dec 22, 2017 | 66.60 | 67.39 | 66.45 | 67.28 | 556,653 | +0.68(+1.02%) |
Dec 21, 2017 | 66.12 | 66.95 | 66.12 | 66.60 | 610,294 | +0.49(+0.74%) |
Dec 20, 2017 | 65.41 | 66.15 | 65.22 | 66.12 | 925,334 | +0.75(+1.14%) |
Dec 19, 2017 | 65.38 | 65.67 | 65.14 | 65.37 | 521,821 | -0.15(-0.24%) |
Dec 18, 2017 | 65.70 | 65.91 | 65.25 | 65.52 | 812,558 | +0.39(+0.61%) |
Dec 15, 2017 | 66.04 | 66.35 | 64.97 | 65.13 | 2,515,156 | -0.85(-1.29%) |
Dec 14, 2017 | 66.00 | 66.08 | 65.14 | 65.98 | 1,000,338 | -0.09(-0.14%) |
Dec 13, 2017 | 64.74 | 66.84 | 64.68 | 66.07 | 1,307,587 | +1.33(+2.05%) |
Dec 12, 2017 | 65.25 | 65.34 | 64.17 | 64.74 | 1,034,636 | -0.70(-1.07%) |
Dec 11, 2017 | 66.69 | 66.73 | 65.28 | 65.45 | 1,280,463 | -1.29(-1.93%) |
Dec 08, 2017 | 66.78 | 67.40 | 66.50 | 66.73 | 508,274 | +0.07(+0.10%) |
Dec 07, 2017 | 66.27 | 67.24 | 66.22 | 66.66 | 873,509 | -0.36(-0.54%) |
Dec 06, 2017 | 66.93 | 67.83 | 66.92 | 67.02 | 932,594 | +0.06(+0.08%) |
Dec 05, 2017 | 66.72 | 67.32 | 66.06 | 66.97 | 1,084,923 | +0.05(+0.08%) |
Dec 04, 2017 | 68.65 | 68.83 | 66.87 | 66.92 | 880,657 | -1.75(-2.54%) |
Dec 01, 2017 | 69.40 | 69.56 | 68.64 | 68.66 | 1,009,787 | -0.43(-0.62%) |
Nov 30, 2017 | 70.33 | 70.33 | 68.23 | 69.09 | 1,503,588 | -1.54(-2.18%) |
Nov 29, 2017 | 71.85 | 72.12 | 70.48 | 70.63 | 598,387 | -1.74(-2.40%) |
Nov 28, 2017 | 72.66 | 73.27 | 72.32 | 72.37 | 481,077 | -0.31(-0.43%) |
Nov 27, 2017 | 72.37 | 72.73 | 71.83 | 72.68 | 451,605 | +0.78(+1.09%) |
Nov 24, 2017 | 71.97 | 72.26 | 71.46 | 71.90 | 196,382 | +0.19(+0.26%) |
Nov 22, 2017 | 72.14 | 72.45 | 71.58 | 71.71 | 528,797 | +0.13(+0.18%) |
Nov 21, 2017 | 71.88 | 72.18 | 71.54 | 71.58 | 443,770 | +0.05(+0.07%) |
Nov 20, 2017 | 71.77 | 72.10 | 71.48 | 71.53 | 507,693 | -0.26(-0.36%) |
Nov 17, 2017 | 72.43 | 72.43 | 70.99 | 71.79 | 686,334 | -0.43(-0.60%) |
Nov 16, 2017 | 72.18 | 72.93 | 72.11 | 72.22 | 414,208 | +0.04(+0.06%) |
Nov 15, 2017 | 72.37 | 72.66 | 71.98 | 72.18 | 792,276 | +0.12(+0.17%) |
Nov 14, 2017 | 70.80 | 72.28 | 70.80 | 72.06 | 651,013 | +1.06(+1.50%) |
Nov 13, 2017 | 71.75 | 71.75 | 70.62 | 70.99 | 406,125 | -0.50(-0.70%) |
Nov 10, 2017 | 71.74 | 72.08 | 71.21 | 71.50 | 508,923 | -0.43(-0.59%) |
Nov 09, 2017 | 71.69 | 72.07 | 71.19 | 71.92 | 526,865 | +0.36(+0.50%) |
Nov 08, 2017 | 71.94 | 72.14 | 71.27 | 71.57 | 467,645 | +0.49(+0.68%) |
Nov 07, 2017 | 71.78 | 71.78 | 70.49 | 71.08 | 745,501 | -0.86(-1.20%) |
Nov 06, 2017 | 69.24 | 72.24 | 68.79 | 71.94 | 1,451,972 | +4.16(+6.14%) |
Nov 03, 2017 | 68.59 | 68.74 | 67.50 | 67.78 | 625,417 | -0.59(-0.86%) |
Nov 02, 2017 | 68.28 | 68.84 | 68.19 | 68.36 | 560,972 | +0.41(+0.60%) |
Nov 01, 2017 | 67.96 | 69.02 | 67.75 | 67.96 | 749,432 | +0.32(+0.48%) |
Oct 31, 2017 | 68.02 | 68.02 | 67.18 | 67.63 | 445,548 | -0.43(-0.63%) |
Oct 30, 2017 | 67.47 | 68.34 | 67.47 | 68.06 | 545,216 | +0.60(+0.88%) |
Oct 27, 2017 | 67.06 | 67.68 | 66.58 | 67.46 | 682,983 | +0.46(+0.69%) |
Oct 26, 2017 | 67.47 | 67.80 | 66.82 | 67.00 | 627,552 | -0.22(-0.33%) |
Oct 25, 2017 | 68.29 | 68.47 | 66.90 | 67.22 | 744,445 | -1.11(-1.62%) |
Oct 24, 2017 | 67.66 | 68.73 | 67.53 | 68.33 | 1,063,796 | +0.29(+0.43%) |
Oct 23, 2017 | 67.52 | 68.12 | 67.45 | 68.04 | 627,833 | +0.21(+0.31%) |
Oct 20, 2017 | 67.61 | 68.08 | 67.39 | 67.83 | 437,738 | -0.04(-0.06%) |
Oct 19, 2017 | 67.64 | 68.24 | 67.46 | 67.87 | 431,907 | +0.17(+0.25%) |
Oct 18, 2017 | 67.44 | 67.99 | 67.44 | 67.70 | 288,375 | -0.10(-0.15%) |
Oct 17, 2017 | 67.44 | 67.92 | 67.26 | 67.80 | 428,906 | -0.11(-0.16%) |
Oct 16, 2017 | 68.92 | 68.99 | 67.67 | 67.91 | 476,270 | -0.85(-1.24%) |
Oct 13, 2017 | 69.39 | 69.47 | 68.35 | 68.76 | 599,968 | +0.36(+0.52%) |
Oct 12, 2017 | 68.08 | 68.56 | 67.66 | 68.41 | 473,634 | +0.52(+0.76%) |
Oct 11, 2017 | 67.94 | 68.19 | 66.70 | 67.89 | 648,865 | +0.25(+0.37%) |
Oct 10, 2017 | 68.33 | 68.33 | 67.27 | 67.64 | 1,087,051 | -0.03(-0.05%) |
Oct 09, 2017 | 67.72 | 68.10 | 67.40 | 67.67 | 293,666 | +0.26(+0.38%) |
Oct 06, 2017 | 66.41 | 67.45 | 66.04 | 67.42 | 514,342 | +0.76(+1.14%) |
Oct 05, 2017 | 66.77 | 67.28 | 66.41 | 66.66 | 551,513 | -0.55(-0.82%) |
Oct 04, 2017 | 66.60 | 67.64 | 66.60 | 67.21 | 589,872 | +0.85(+1.28%) |
Oct 03, 2017 | 65.67 | 66.49 | 65.35 | 66.36 | 622,386 | +0.71(+1.08%) |
Oct 02, 2017 | 65.93 | 66.16 | 65.51 | 65.66 | 477,274 | -0.31(-0.46%) |
Sep 29, 2017 | 67.04 | 67.04 | 65.76 | 65.96 | 765,806 | -0.97(-1.45%) |
Sep 28, 2017 | 66.56 | 67.22 | 66.44 | 66.93 | 431,681 | +0.37(+0.55%) |
Sep 27, 2017 | 66.49 | 67.15 | 66.32 | 66.57 | 474,800 | -0.59(-0.87%) |
Sep 26, 2017 | 67.23 | 67.83 | 66.94 | 67.16 | 511,870 | -0.60(-0.89%) |
Sep 25, 2017 | 66.99 | 68.09 | 66.47 | 67.76 | 772,503 | +0.23(+0.34%) |
Sep 22, 2017 | 67.67 | 68.02 | 67.18 | 67.53 | 378,526 | +0.34(+0.51%) |
Sep 21, 2017 | 66.92 | 68.11 | 66.70 | 67.19 | 586,611 | -0.38(-0.57%) |
Sep 20, 2017 | 69.05 | 69.85 | 67.27 | 67.57 | 1,027,957 | -1.24(-1.81%) |
Sep 19, 2017 | 68.61 | 69.05 | 68.20 | 68.82 | 470,246 | +0.69(+1.01%) |
Sep 18, 2017 | 68.49 | 68.59 | 67.77 | 68.13 | 1,081,141 | -0.74(-1.08%) |
Sep 15, 2017 | 69.90 | 70.10 | 68.87 | 68.87 | 879,021 | -0.89(-1.27%) |
Sep 14, 2017 | 69.21 | 69.94 | 68.85 | 69.75 | 616,497 | +0.36(+0.52%) |
Sep 13, 2017 | 70.65 | 70.98 | 69.33 | 69.39 | 698,045 | -1.11(-1.57%) |
Sep 12, 2017 | 69.82 | 70.57 | 69.54 | 70.50 | 470,487 | +0.53(+0.76%) |
Sep 11, 2017 | 70.64 | 71.67 | 69.92 | 69.97 | 714,287 | -1.60(-2.23%) |
Sep 08, 2017 | 71.92 | 71.95 | 71.08 | 71.57 | 628,991 | -0.07(-0.09%) |
Sep 07, 2017 | 70.59 | 71.84 | 70.42 | 71.63 | 599,508 | +1.49(+2.12%) |
Sep 06, 2017 | 70.91 | 71.62 | 69.82 | 70.15 | 752,856 | -0.83(-1.17%) |
Sep 05, 2017 | 69.97 | 71.03 | 69.81 | 70.97 | 724,122 | +1.48(+2.13%) |
Sep 01, 2017 | 69.60 | 69.77 | 68.72 | 69.49 | 505,528 | +0.26(+0.38%) |
Aug 31, 2017 | 68.54 | 69.29 | 68.28 | 69.23 | 871,441 | +0.85(+1.24%) |
Aug 30, 2017 | 69.04 | 69.37 | 68.33 | 68.39 | 520,818 | -1.02(-1.46%) |
Aug 29, 2017 | 69.94 | 69.94 | 68.32 | 69.40 | 995,298 | +0.19(+0.28%) |
Aug 28, 2017 | 67.74 | 69.21 | 67.05 | 69.21 | 944,424 | +1.87(+2.78%) |
Aug 25, 2017 | 67.34 | 67.62 | 66.63 | 67.34 | 437,301 | +0.38(+0.57%) |
Aug 24, 2017 | 66.63 | 67.47 | 66.25 | 66.96 | 555,658 | +0.45(+0.67%) |
Aug 23, 2017 | 66.41 | 66.62 | 66.05 | 66.51 | 443,811 | +0.12(+0.18%) |
Aug 22, 2017 | 66.74 | 67.09 | 66.20 | 66.39 | 276,470 | -0.41(-0.61%) |
Aug 21, 2017 | 66.08 | 66.83 | 65.89 | 66.79 | 522,693 | +0.77(+1.17%) |
Aug 18, 2017 | 67.23 | 67.35 | 65.77 | 66.02 | 632,267 | -0.47(-0.71%) |
Aug 17, 2017 | 67.18 | 67.41 | 66.36 | 66.50 | 576,887 | -0.36(-0.54%) |
Aug 16, 2017 | 66.34 | 67.25 | 66.19 | 66.86 | 961,040 | +0.61(+0.92%) |
Aug 15, 2017 | 64.93 | 66.38 | 64.78 | 66.25 | 741,110 | +0.57(+0.86%) |
Aug 14, 2017 | 64.71 | 66.26 | 64.32 | 65.69 | 688,681 | -0.02(-0.03%) |
Aug 11, 2017 | 65.65 | 66.07 | 65.15 | 65.70 | 875,454 | -0.01(-0.01%) |
Aug 10, 2017 | 64.28 | 65.88 | 63.84 | 65.71 | 1,213,388 | +2.00(+3.13%) |
Aug 09, 2017 | 62.83 | 64.59 | 62.07 | 63.71 | 1,196,354 | +2.20(+3.58%) |
Aug 08, 2017 | 61.89 | 62.28 | 60.92 | 61.51 | 833,781 | +0.13(+0.21%) |
Aug 07, 2017 | 61.77 | 61.90 | 61.27 | 61.39 | 363,146 | -0.51(-0.82%) |
Aug 04, 2017 | 62.29 | 62.39 | 61.53 | 61.90 | 550,394 | -0.70(-1.12%) |
Aug 03, 2017 | 62.85 | 63.34 | 62.40 | 62.60 | 565,523 | -0.41(-0.66%) |
Aug 02, 2017 | 61.73 | 63.62 | 61.73 | 63.01 | 799,621 | +1.02(+1.64%) |
Aug 01, 2017 | 61.21 | 62.36 | 60.72 | 62.00 | 485,429 | +0.69(+1.12%) |
Jul 31, 2017 | 61.40 | 62.02 | 61.28 | 61.31 | 426,986 | -0.08(-0.14%) |
Jul 28, 2017 | 61.05 | 61.74 | 60.95 | 61.40 | 518,920 | +0.73(+1.20%) |
Jul 27, 2017 | 62.02 | 62.07 | 60.33 | 60.67 | 792,736 | -1.20(-1.94%) |
Jul 26, 2017 | 59.74 | 62.05 | 59.42 | 61.87 | 792,047 | +2.01(+3.35%) |
Jul 25, 2017 | 59.54 | 59.86 | 1,172,749 | -1.84(-2.98%) | ||
Jul 24, 2017 | 62.70 | 62.70 | 61.64 | 61.70 | 412,507 | -0.74(-1.19%) |
Jul 21, 2017 | 63.21 | 63.41 | 62.17 | 62.45 | 819,095 | -0.59(-0.94%) |
Jul 20, 2017 | 62.00 | 63.30 | 61.91 | 63.04 | 630,251 | +0.93(+1.50%) |
Jul 19, 2017 | 61.57 | 62.23 | 61.51 | 62.11 | 458,173 | +0.59(+0.96%) |
Jul 18, 2017 | 61.10 | 61.80 | 60.80 | 61.51 | 739,364 | +0.83(+1.37%) |
Jul 17, 2017 | 60.88 | 60.97 | 60.53 | 60.69 | 771,251 | +0.38(+0.63%) |
Jul 14, 2017 | 60.53 | 60.60 | 59.92 | 60.30 | 742,992 | +0.66(+1.11%) |
Jul 13, 2017 | 60.11 | 60.35 | 59.29 | 59.64 | 604,214 | -0.47(-0.79%) |
Jul 12, 2017 | 60.77 | 61.00 | 60.03 | 60.12 | 744,647 | -0.05(-0.08%) |
Jul 11, 2017 | 60.09 | 60.25 | 59.19 | 60.17 | 499,682 | -0.02(-0.03%) |
Jul 10, 2017 | 58.89 | 60.46 | 58.78 | 60.19 | 809,403 | +1.21(+2.05%) |
Jul 07, 2017 | 59.53 | 59.60 | 58.59 | 58.98 | 672,427 | -0.70(-1.18%) |
Jul 06, 2017 | 60.14 | 60.15 | 59.39 | 59.68 | 505,560 | -0.52(-0.86%) |
Jul 05, 2017 | 59.06 | 60.22 | 58.89 | 60.19 | 795,367 | +0.50(+0.84%) |
Jul 03, 2017 | 60.22 | 60.84 | 59.55 | 59.70 | 410,256 | -1.36(-2.23%) |
Jun 30, 2017 | 61.35 | 61.67 | 60.73 | 61.06 | 607,541 | -0.19(-0.32%) |
Jun 29, 2017 | 61.77 | 61.83 | 60.65 | 61.25 | 559,155 | -1.13(-1.82%) |
Jun 28, 2017 | 62.23 | 62.51 | 61.75 | 62.39 | 403,781 | +0.38(+0.61%) |
Jun 27, 2017 | 62.45 | 62.59 | 61.82 | 62.01 | 601,082 | -0.22(-0.35%) |
Jun 26, 2017 | 62.64 | 63.00 | 62.05 | 62.23 | 370,972 | -0.81(-1.29%) |
Jun 23, 2017 | 62.59 | 63.21 | 62.07 | 63.04 | 587,875 | +0.77(+1.24%) |
Jun 22, 2017 | 61.98 | 62.32 | 61.66 | 62.27 | 548,396 | +0.76(+1.24%) |
Jun 21, 2017 | 60.90 | 61.68 | 60.36 | 61.51 | 375,937 | +0.55(+0.90%) |
Jun 20, 2017 | 61.05 | 61.50 | 60.88 | 60.96 | 429,804 | -0.22(-0.36%) |
Jun 19, 2017 | 60.67 | 61.18 | 60.30 | 61.18 | 587,424 | +0.26(+0.43%) |
Jun 16, 2017 | 60.63 | 61.73 | 60.63 | 60.91 | 1,409,225 | +0.03(+0.06%) |
Jun 15, 2017 | 59.37 | 61.13 | 59.25 | 60.88 | 858,029 | +0.71(+1.18%) |
Jun 14, 2017 | 62.87 | 63.12 | 59.82 | 60.17 | 1,046,960 | -1.97(-3.17%) |
Jun 13, 2017 | 61.49 | 62.17 | 61.01 | 62.14 | 1,009,632 | +1.15(+1.88%) |
Jun 12, 2017 | 60.63 | 61.31 | 60.57 | 60.99 | 586,534 | +0.06(+0.10%) |
Jun 09, 2017 | 61.58 | 61.76 | 60.51 | 60.93 | 725,832 | -1.29(-2.07%) |
Jun 08, 2017 | 62.68 | 62.68 | 61.49 | 62.22 | 739,256 | -0.71(-1.12%) |
Jun 07, 2017 | 63.50 | 63.61 | 62.41 | 62.93 | 680,617 | -0.97(-1.51%) |
Jun 06, 2017 | 63.12 | 64.06 | 62.85 | 63.89 | 1,096,366 | +1.62(+2.60%) |
Jun 05, 2017 | 62.93 | 63.03 | 61.73 | 62.27 | 467,895 | -0.53(-0.84%) |
Jun 02, 2017 | 63.19 | 63.53 | 62.73 | 62.80 | 679,778 | +0.31(+0.50%) |
Jun 01, 2017 | 62.03 | 62.99 | 61.77 | 62.49 | 574,786 | -0.18(-0.29%) |
May 31, 2017 | 61.41 | 63.00 | 61.41 | 62.67 | 885,166 | +1.33(+2.16%) |
May 30, 2017 | 61.18 | 61.68 | 60.63 | 61.35 | 492,549 | -0.46(-0.75%) |
May 26, 2017 | 61.93 | 62.24 | 61.50 | 61.81 | 413,534 | +0.23(+0.37%) |
May 25, 2017 | 61.06 | 61.77 | 60.92 | 61.58 | 594,413 | -0.02(-0.03%) |
May 24, 2017 | 60.36 | 61.68 | 60.11 | 61.60 | 757,962 | +1.07(+1.76%) |
May 23, 2017 | 61.38 | 61.91 | 60.36 | 60.53 | 747,098 | -0.69(-1.12%) |
May 22, 2017 | 61.37 | 62.06 | 61.08 | 61.22 | 491,791 | -0.04(-0.07%) |
May 19, 2017 | 61.29 | 61.73 | 61.07 | 61.26 | 976,060 | +0.55(+0.90%) |
May 18, 2017 | 61.08 | 61.19 | 59.92 | 60.72 | 1,071,365 | -0.42(-0.69%) |
May 17, 2017 | 62.35 | 62.56 | 60.67 | 61.14 | 946,663 | -0.38(-0.61%) |
May 16, 2017 | 60.40 | 61.87 | 60.40 | 61.51 | 942,193 | +1.40(+2.33%) |
May 15, 2017 | 59.78 | 60.67 | 59.58 | 60.11 | 845,453 | +0.81(+1.36%) |
May 12, 2017 | 58.90 | 59.67 | 58.90 | 59.31 | 866,326 | +0.72(+1.23%) |
May 11, 2017 | 57.96 | 59.01 | 57.71 | 58.58 | 1,035,054 | +0.71(+1.22%) |
May 10, 2017 | 57.87 | 58.07 | 56.76 | 57.88 | 722,284 | +1.44(+2.56%) |
May 09, 2017 | 55.89 | 56.65 | 55.62 | 56.43 | 577,272 | +0.15(+0.27%) |
May 08, 2017 | 55.74 | 56.42 | 55.41 | 56.28 | 487,935 | +0.54(+0.96%) |
May 05, 2017 | 55.17 | 56.25 | 54.96 | 55.74 | 644,931 | +0.81(+1.47%) |
May 04, 2017 | 55.01 | 55.22 | 54.51 | 54.94 | 782,534 | -0.75(-1.34%) |
May 03, 2017 | 56.15 | 57.00 | 55.64 | 55.69 | 925,212 | -0.54(-0.96%) |
May 02, 2017 | 55.45 | 56.53 | 55.18 | 56.22 | 866,336 | +0.71(+1.29%) |