Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.59 | 67.04 | 66.15 | 66.39 | 607,615 | -0.30(-0.45%) |
Apr 27, 2018 | 66.42 | 66.97 | 65.72 | 66.69 | 673,032 | +0.42(+0.63%) |
Apr 26, 2018 | 66.55 | 67.48 | 66.05 | 66.27 | 452,956 | +0.03(+0.04%) |
Apr 25, 2018 | 65.89 | 66.38 | 65.16 | 66.24 | 437,371 | +0.36(+0.55%) |
Apr 24, 2018 | 67.11 | 67.38 | 65.46 | 65.88 | 383,663 | -0.81(-1.21%) |
Apr 23, 2018 | 66.97 | 67.54 | 66.26 | 66.69 | 716,921 | +0.07(+0.11%) |
Apr 20, 2018 | 67.38 | 67.38 | 66.13 | 66.61 | 439,247 | -0.93(-1.38%) |
Apr 19, 2018 | 66.98 | 67.86 | 66.55 | 67.54 | 831,855 | +0.39(+0.58%) |
Apr 18, 2018 | 66.84 | 67.55 | 66.41 | 67.15 | 736,862 | +0.61(+0.91%) |
Apr 17, 2018 | 66.35 | 66.69 | 65.97 | 66.55 | 471,658 | +0.75(+1.15%) |
Apr 16, 2018 | 64.89 | 65.98 | 64.30 | 65.79 | 616,316 | +0.99(+1.52%) |
Apr 13, 2018 | 65.66 | 65.66 | 64.50 | 64.80 | 916,780 | -0.45(-0.69%) |
Apr 12, 2018 | 65.27 | 65.74 | 64.97 | 65.25 | 473,336 | +0.22(+0.34%) |
Apr 11, 2018 | 64.86 | 65.40 | 64.14 | 65.03 | 679,976 | -0.27(-0.41%) |
Apr 10, 2018 | 64.73 | 65.62 | 64.22 | 65.30 | 492,530 | +1.56(+2.44%) |
Apr 09, 2018 | 63.90 | 64.85 | 63.66 | 63.74 | 584,539 | +0.47(+0.74%) |
Apr 06, 2018 | 64.37 | 64.85 | 62.80 | 63.28 | 687,496 | -1.65(-2.54%) |
Apr 05, 2018 | 65.17 | 65.53 | 64.41 | 64.93 | 658,228 | +0.13(+0.20%) |
Apr 04, 2018 | 63.44 | 64.94 | 63.32 | 64.80 | 807,232 | +0.33(+0.51%) |
Apr 03, 2018 | 64.35 | 64.91 | 63.97 | 64.47 | 781,126 | +0.36(+0.57%) |
Apr 02, 2018 | 65.44 | 65.93 | 63.62 | 64.11 | 929,016 | -1.37(-2.09%) |
Mar 29, 2018 | 65.48 | 65.48 | 65.48 | 0 | +0.35(+0.54%) | |
Mar 28, 2018 | 65.52 | 65.55 | 64.50 | 65.12 | 571,050 | -0.26(-0.40%) |
Mar 27, 2018 | 67.14 | 67.70 | 65.04 | 65.38 | 570,152 | -1.28(-1.91%) |
Mar 26, 2018 | 65.88 | 66.78 | 64.92 | 66.66 | 940,667 | +1.56(+2.39%) |
Mar 23, 2018 | 68.10 | 68.21 | 65.07 | 65.10 | 1,070,250 | -3.11(-4.56%) |
Mar 22, 2018 | 69.30 | 69.61 | 68.12 | 68.21 | 827,741 | -1.43(-2.06%) |
Mar 21, 2018 | 70.12 | 70.19 | 69.35 | 69.65 | 731,281 | -0.39(-0.56%) |
Mar 20, 2018 | 69.17 | 70.42 | 69.17 | 70.04 | 922,710 | +1.15(+1.66%) |
Mar 19, 2018 | 70.17 | 70.17 | 68.40 | 68.89 | 1,369,406 | -1.73(-2.45%) |
Mar 16, 2018 | 69.64 | 70.69 | 68.02 | 70.62 | 1,053,572 | +1.12(+1.61%) |
Mar 15, 2018 | 70.18 | 70.32 | 69.08 | 69.50 | 1,040,954 | -0.75(-1.06%) |
Mar 14, 2018 | 70.79 | 70.84 | 69.84 | 70.24 | 685,712 | -0.20(-0.29%) |
Mar 13, 2018 | 70.26 | 70.90 | 70.12 | 70.45 | 625,851 | +0.31(+0.44%) |
Mar 12, 2018 | 69.24 | 70.48 | 68.96 | 70.14 | 655,110 | +0.88(+1.26%) |
Mar 09, 2018 | 68.33 | 69.43 | 67.89 | 69.27 | 1,060,541 | +1.15(+1.70%) |
Mar 08, 2018 | 69.47 | 69.48 | 67.62 | 68.11 | 1,187,913 | -1.34(-1.93%) |
Mar 07, 2018 | 68.45 | 69.70 | 68.37 | 69.45 | 965,103 | +0.44(+0.63%) |
Mar 06, 2018 | 69.07 | 69.38 | 68.36 | 69.01 | 952,678 | +0.16(+0.23%) |
Mar 05, 2018 | 67.78 | 69.42 | 67.19 | 68.86 | 890,358 | +0.75(+1.09%) |
Mar 02, 2018 | 66.81 | 68.33 | 66.29 | 68.11 | 710,644 | +0.99(+1.47%) |
Mar 01, 2018 | 68.24 | 68.37 | 66.53 | 67.12 | 1,003,235 | -0.79(-1.17%) |
Feb 28, 2018 | 68.73 | 69.21 | 67.88 | 67.92 | 825,475 | -0.52(-0.76%) |
Feb 27, 2018 | 67.73 | 69.81 | 67.73 | 68.44 | 1,092,188 | -0.03(-0.04%) |
Feb 26, 2018 | 67.57 | 68.59 | 66.87 | 68.46 | 838,367 | +1.38(+2.05%) |
Feb 23, 2018 | 66.56 | 67.21 | 66.42 | 67.09 | 811,876 | +0.73(+1.09%) |
Feb 22, 2018 | 66.52 | 67.36 | 66.24 | 66.36 | 911,858 | +0.32(+0.48%) |
Feb 21, 2018 | 66.00 | 66.81 | 65.63 | 66.04 | 1,327,859 | +0.20(+0.31%) |
Feb 20, 2018 | 65.80 | 66.58 | 65.55 | 65.84 | 1,004,718 | -0.51(-0.77%) |
Feb 16, 2018 | 66.35 | 66.35 | 66.35 | 0 | +0.13(+0.20%) | |
Feb 15, 2018 | 65.35 | 66.23 | 64.80 | 66.22 | 997,901 | +0.87(+1.34%) |
Feb 14, 2018 | 64.16 | 65.39 | 63.94 | 65.35 | 1,498,761 | +0.94(+1.46%) |
Feb 13, 2018 | 62.96 | 64.80 | 62.96 | 64.41 | 975,104 | +0.98(+1.55%) |
Feb 12, 2018 | 64.29 | 65.10 | 63.04 | 63.43 | 919,216 | -0.77(-1.20%) |
Feb 09, 2018 | 64.80 | 65.78 | 62.10 | 64.20 | 1,677,077 | +0.08(+0.13%) |
Feb 08, 2018 | 63.99 | 65.95 | 63.49 | 64.11 | 2,748,825 | +0.60(+0.95%) |
Feb 07, 2018 | 65.71 | 66.22 | 62.60 | 63.51 | 4,159,327 | -4.49(-6.61%) |
Feb 06, 2018 | 67.32 | 69.59 | 66.88 | 68.00 | 1,801,191 | -1.13(-1.64%) |
Feb 05, 2018 | 70.02 | 70.97 | 68.27 | 69.14 | 896,681 | -1.36(-1.92%) |
Feb 02, 2018 | 70.57 | 71.24 | 69.55 | 70.49 | 1,615,065 | -0.54(-0.76%) |
Feb 01, 2018 | 69.13 | 71.04 | 69.13 | 71.03 | 973,346 | +1.59(+2.29%) |
Jan 31, 2018 | 69.93 | 70.28 | 69.02 | 69.44 | 1,092,347 | -0.19(-0.27%) |
Jan 30, 2018 | 69.90 | 70.00 | 69.61 | 69.63 | 596,819 | -0.75(-1.07%) |
Jan 29, 2018 | 69.94 | 70.71 | 69.81 | 70.38 | 441,055 | +0.11(+0.16%) |
Jan 26, 2018 | 70.37 | 70.49 | 69.45 | 70.27 | 425,387 | +0.29(+0.41%) |
Jan 25, 2018 | 70.27 | 70.45 | 69.35 | 69.98 | 761,152 | +0.31(+0.44%) |
Jan 24, 2018 | 69.68 | 70.88 | 69.16 | 69.67 | 642,102 | -0.52(-0.74%) |
Jan 23, 2018 | 70.24 | 70.37 | 69.75 | 70.19 | 502,866 | +0.55(+0.79%) |
Jan 22, 2018 | 69.65 | 69.98 | 69.15 | 69.65 | 419,645 | -0.19(-0.27%) |
Jan 19, 2018 | 68.71 | 69.89 | 68.64 | 69.83 | 491,076 | +1.32(+1.92%) |
Jan 18, 2018 | 68.81 | 67.83 | 68.51 | 618,767 | +0.29(+0.42%) | |
Jan 17, 2018 | 67.59 | 68.57 | 67.11 | 68.23 | 748,461 | +1.23(+1.84%) |
Jan 16, 2018 | 68.06 | 68.11 | 66.93 | 66.99 | 655,650 | -0.68(-1.00%) |
Jan 12, 2018 | 67.67 | 67.67 | 67.67 | 0 | +0.14(+0.21%) | |
Jan 11, 2018 | 66.39 | 67.55 | 66.39 | 67.53 | 726,564 | +0.36(+0.54%) |
Jan 10, 2018 | 67.68 | 66.89 | 67.17 | 777,801 | -0.48(-0.71%) | |
Jan 09, 2018 | 68.10 | 68.72 | 67.59 | 67.65 | 535,505 | -0.18(-0.26%) |
Jan 08, 2018 | 67.40 | 68.08 | 67.04 | 67.83 | 993,283 | +0.10(+0.15%) |
Jan 05, 2018 | 68.00 | 68.31 | 67.59 | 67.72 | 501,266 | -0.11(-0.16%) |
Jan 04, 2018 | 66.91 | 68.21 | 66.69 | 67.84 | 900,369 | +1.17(+1.75%) |
Jan 03, 2018 | 64.80 | 66.77 | 64.80 | 66.67 | 1,228,177 | +1.89(+2.92%) |
Jan 02, 2018 | 64.74 | 64.76 | 64.09 | 64.77 | 785,430 | +0.25(+0.39%) |
Dec 29, 2017 | 64.52 | 64.52 | 64.52 | 0 | -0.39(-0.60%) | |
Dec 28, 2017 | 66.20 | 66.20 | 64.29 | 64.91 | 452,486 | +0.29(+0.45%) |
Dec 27, 2017 | 64.27 | 64.85 | 64.11 | 64.62 | 577,616 | +0.57(+0.88%) |
Dec 26, 2017 | 64.14 | 64.34 | 63.56 | 64.06 | 314,886 | -0.19(-0.30%) |
Dec 22, 2017 | 64.41 | 64.60 | 63.96 | 64.25 | 449,699 | +0.10(+0.16%) |
Dec 21, 2017 | 65.69 | 65.83 | 64.09 | 64.15 | 658,441 | -1.22(-1.86%) |
Dec 20, 2017 | 65.48 | 65.78 | 64.64 | 65.37 | 542,937 | +0.35(+0.54%) |
Dec 19, 2017 | 65.10 | 65.78 | 64.60 | 65.01 | 657,895 | -0.06(-0.09%) |
Dec 18, 2017 | 64.07 | 65.87 | 63.08 | 65.07 | 1,141,444 | +1.51(+2.38%) |
Dec 15, 2017 | 62.53 | 63.63 | 62.43 | 63.56 | 1,653,110 | +0.79(+1.26%) |
Dec 14, 2017 | 64.69 | 64.69 | 62.75 | 62.77 | 746,947 | -1.86(-2.87%) |
Dec 13, 2017 | 64.83 | 65.20 | 64.55 | 64.62 | 665,218 | -0.55(-0.84%) |
Dec 12, 2017 | 65.29 | 65.45 | 64.55 | 65.17 | 655,230 | -0.07(-0.11%) |
Dec 11, 2017 | 64.56 | 65.27 | 64.55 | 65.25 | 738,806 | +0.47(+0.73%) |
Dec 08, 2017 | 64.58 | 65.08 | 64.44 | 64.77 | 886,908 | +0.69(+1.07%) |
Dec 07, 2017 | 63.34 | 64.43 | 63.31 | 64.09 | 877,213 | +0.55(+0.86%) |
Dec 06, 2017 | 64.07 | 64.23 | 63.16 | 63.54 | 722,940 | -0.91(-1.41%) |
Dec 05, 2017 | 64.94 | 65.62 | 64.34 | 64.45 | 715,384 | -0.68(-1.04%) |
Dec 04, 2017 | 64.35 | 65.51 | 64.17 | 65.13 | 1,116,783 | +0.93(+1.45%) |
Dec 01, 2017 | 64.84 | 64.90 | 62.90 | 64.20 | 742,388 | -0.81(-1.24%) |
Nov 30, 2017 | 64.46 | 65.10 | 63.16 | 65.00 | 1,989,302 | +1.02(+1.60%) |
Nov 29, 2017 | 64.46 | 64.70 | 63.14 | 63.98 | 931,208 | -0.47(-0.73%) |
Nov 28, 2017 | 61.95 | 64.50 | 61.78 | 64.46 | 1,114,949 | +2.76(+4.47%) |
Nov 27, 2017 | 61.58 | 61.86 | 61.28 | 61.70 | 733,443 | +0.07(+0.12%) |
Nov 24, 2017 | 61.78 | 61.78 | 61.26 | 61.62 | 196,165 | +0.06(+0.11%) |
Nov 22, 2017 | 61.44 | 61.81 | 61.44 | 61.56 | 532,052 | +0.09(+0.15%) |
Nov 21, 2017 | 62.07 | 62.27 | 61.29 | 61.47 | 750,966 | -0.31(-0.51%) |
Nov 20, 2017 | 61.19 | 62.15 | 61.17 | 61.78 | 820,264 | +0.59(+0.97%) |
Nov 17, 2017 | 61.47 | 61.77 | 61.12 | 61.19 | 474,331 | -0.29(-0.47%) |
Nov 16, 2017 | 60.88 | 62.08 | 60.88 | 61.48 | 705,686 | +0.61(+1.00%) |
Nov 15, 2017 | 61.41 | 61.57 | 60.71 | 60.87 | 681,086 | -1.31(-2.10%) |
Nov 14, 2017 | 62.56 | 62.66 | 61.86 | 62.17 | 606,962 | -0.53(-0.84%) |
Nov 13, 2017 | 62.03 | 62.93 | 62.03 | 62.70 | 902,081 | +0.44(+0.71%) |
Nov 10, 2017 | 61.74 | 62.60 | 61.74 | 62.25 | 1,026,789 | +0.09(+0.15%) |
Nov 09, 2017 | 62.51 | 62.81 | 61.53 | 62.16 | 734,376 | -0.64(-1.02%) |
Nov 08, 2017 | 63.01 | 63.36 | 62.30 | 62.80 | 914,275 | -0.46(-0.73%) |
Nov 07, 2017 | 64.74 | 65.00 | 63.03 | 63.26 | 856,304 | -1.71(-2.64%) |
Nov 06, 2017 | 64.82 | 65.01 | 63.90 | 64.97 | 492,394 | +0.15(+0.23%) |
Nov 03, 2017 | 64.56 | 65.29 | 64.25 | 64.83 | 674,769 | +0.04(+0.06%) |
Nov 02, 2017 | 63.94 | 64.84 | 63.08 | 64.79 | 769,715 | +1.00(+1.57%) |
Nov 01, 2017 | 63.70 | 65.45 | 62.80 | 63.79 | 1,115,696 | -1.00(-1.54%) |
Oct 31, 2017 | 64.36 | 65.19 | 63.85 | 64.79 | 968,134 | +0.64(+1.00%) |
Oct 30, 2017 | 64.28 | 64.53 | 63.49 | 64.15 | 537,929 | -0.27(-0.42%) |
Oct 27, 2017 | 64.46 | 64.53 | 63.15 | 64.42 | 881,305 | +0.28(+0.43%) |
Oct 26, 2017 | 64.19 | 64.43 | 63.27 | 64.14 | 712,557 | +0.13(+0.20%) |
Oct 25, 2017 | 64.54 | 64.69 | 62.95 | 64.01 | 972,327 | -0.74(-1.14%) |
Oct 24, 2017 | 64.52 | 64.97 | 63.90 | 64.75 | 551,165 | +0.37(+0.58%) |
Oct 23, 2017 | 64.63 | 64.70 | 64.20 | 64.38 | 628,333 | -0.06(-0.09%) |
Oct 20, 2017 | 63.91 | 64.44 | 63.64 | 64.44 | 662,767 | +1.14(+1.80%) |
Oct 19, 2017 | 63.34 | 63.59 | 61.77 | 63.30 | 752,701 | -0.24(-0.38%) |
Oct 18, 2017 | 63.49 | 63.74 | 62.80 | 63.54 | 634,590 | +0.10(+0.16%) |
Oct 17, 2017 | 63.33 | 63.64 | 62.96 | 63.44 | 720,558 | +0.23(+0.37%) |
Oct 16, 2017 | 62.89 | 63.37 | 62.65 | 63.21 | 1,444,940 | +0.19(+0.31%) |
Oct 13, 2017 | 61.72 | 63.35 | 61.68 | 63.01 | 1,354,619 | -0.81(-1.26%) |
Oct 12, 2017 | 63.91 | 64.16 | 63.59 | 63.82 | 727,337 | -0.08(-0.13%) |
Oct 11, 2017 | 64.96 | 65.22 | 63.81 | 63.90 | 1,148,904 | -1.17(-1.79%) |
Oct 10, 2017 | 65.47 | 66.21 | 64.78 | 65.07 | 953,152 | +0.02(+0.03%) |
Oct 09, 2017 | 64.56 | 65.26 | 64.24 | 65.05 | 881,693 | +0.59(+0.92%) |
Oct 06, 2017 | 64.14 | 64.50 | 63.70 | 64.46 | 747,059 | +0.32(+0.51%) |
Oct 05, 2017 | 64.54 | 64.95 | 64.07 | 64.13 | 1,069,101 | -0.38(-0.59%) |
Oct 04, 2017 | 63.46 | 64.55 | 63.36 | 64.51 | 1,082,973 | +0.79(+1.23%) |
Oct 03, 2017 | 63.14 | 64.01 | 62.98 | 63.73 | 1,329,624 | +0.49(+0.78%) |
Oct 02, 2017 | 61.16 | 63.29 | 61.16 | 63.23 | 1,096,463 | +2.15(+3.52%) |
Sep 29, 2017 | 61.37 | 61.83 | 60.89 | 61.09 | 1,601,636 | -0.20(-0.33%) |
Sep 28, 2017 | 60.32 | 61.36 | 60.16 | 61.29 | 576,655 | +0.93(+1.53%) |
Sep 27, 2017 | 60.05 | 60.77 | 59.62 | 60.37 | 794,686 | +0.57(+0.96%) |
Sep 26, 2017 | 59.28 | 59.91 | 58.68 | 59.79 | 571,000 | +0.83(+1.41%) |
Sep 25, 2017 | 59.41 | 59.41 | 58.71 | 58.96 | 563,263 | -0.46(-0.78%) |
Sep 22, 2017 | 58.02 | 59.53 | 57.42 | 59.42 | 751,799 | +1.41(+2.43%) |
Sep 21, 2017 | 57.93 | 58.21 | 57.63 | 58.01 | 524,672 | -0.12(-0.21%) |
Sep 20, 2017 | 58.12 | 58.26 | 57.54 | 58.13 | 705,882 | -0.04(-0.06%) |
Sep 19, 2017 | 58.34 | 58.35 | 57.73 | 58.17 | 725,205 | +0.05(+0.08%) |
Sep 18, 2017 | 57.59 | 58.28 | 57.30 | 58.13 | 877,122 | +0.84(+1.47%) |
Sep 15, 2017 | 57.10 | 57.74 | 56.89 | 57.28 | 2,138,762 | +0.20(+0.36%) |
Sep 14, 2017 | 56.61 | 57.24 | 56.61 | 57.08 | 1,029,138 | +0.33(+0.59%) |
Sep 13, 2017 | 55.77 | 56.85 | 55.61 | 56.75 | 720,602 | +0.73(+1.31%) |
Sep 12, 2017 | 55.65 | 56.02 | 55.40 | 56.02 | 655,800 | +0.54(+0.97%) |
Sep 11, 2017 | 55.05 | 55.77 | 55.05 | 55.48 | 1,137,249 | +0.91(+1.66%) |
Sep 08, 2017 | 54.36 | 54.91 | 54.21 | 54.57 | 1,071,205 | -0.32(-0.59%) |
Sep 07, 2017 | 55.33 | 55.61 | 54.56 | 54.90 | 932,061 | -0.51(-0.92%) |
Sep 06, 2017 | 56.27 | 56.39 | 55.21 | 55.40 | 740,495 | -0.47(-0.84%) |
Sep 05, 2017 | 57.18 | 57.24 | 55.59 | 55.88 | 831,238 | -1.57(-2.74%) |
Sep 01, 2017 | 58.80 | 58.80 | 56.62 | 57.45 | 1,135,714 | -1.25(-2.13%) |
Aug 31, 2017 | 57.93 | 58.86 | 57.87 | 58.70 | 954,381 | +0.93(+1.62%) |
Aug 30, 2017 | 56.84 | 57.77 | 56.70 | 57.76 | 685,742 | +0.77(+1.35%) |
Aug 29, 2017 | 56.56 | 57.12 | 56.50 | 57.00 | 394,267 | +0.19(+0.34%) |
Aug 28, 2017 | 57.52 | 57.74 | 56.73 | 56.80 | 503,103 | -0.72(-1.26%) |
Aug 25, 2017 | 56.96 | 57.91 | 56.95 | 57.52 | 981,455 | +0.67(+1.17%) |
Aug 24, 2017 | 56.55 | 56.95 | 56.45 | 56.86 | 527,502 | +0.32(+0.57%) |
Aug 23, 2017 | 55.91 | 56.73 | 55.91 | 56.53 | 510,239 | +0.42(+0.74%) |
Aug 22, 2017 | 55.94 | 56.25 | 55.71 | 56.12 | 685,455 | +0.52(+0.93%) |
Aug 21, 2017 | 55.72 | 55.93 | 55.18 | 55.60 | 543,324 | -0.15(-0.26%) |
Aug 18, 2017 | 56.62 | 56.86 | 55.74 | 55.75 | 688,234 | -0.97(-1.71%) |
Aug 17, 2017 | 56.86 | 57.21 | 56.66 | 56.72 | 806,302 | -0.40(-0.70%) |
Aug 16, 2017 | 57.00 | 57.46 | 56.96 | 57.11 | 324,173 | +0.18(+0.31%) |
Aug 15, 2017 | 57.16 | 57.43 | 56.90 | 56.94 | 536,823 | -0.48(-0.84%) |
Aug 14, 2017 | 57.37 | 57.59 | 56.94 | 57.42 | 433,990 | +1.05(+1.87%) |
Aug 11, 2017 | 56.31 | 56.52 | 56.07 | 56.37 | 586,271 | +0.26(+0.46%) |
Aug 10, 2017 | 57.77 | 57.87 | 56.04 | 56.11 | 627,249 | -1.97(-3.39%) |
Aug 09, 2017 | 58.65 | 58.73 | 57.71 | 58.07 | 627,991 | -0.85(-1.44%) |
Aug 08, 2017 | 58.75 | 59.29 | 58.71 | 58.92 | 512,029 | +0.02(+0.03%) |
Aug 07, 2017 | 58.27 | 58.97 | 58.07 | 58.91 | 728,630 | +0.47(+0.81%) |
Aug 04, 2017 | 59.12 | 59.41 | 58.42 | 58.43 | 603,921 | -0.97(-1.63%) |
Aug 03, 2017 | 59.56 | 60.36 | 59.02 | 59.40 | 1,060,456 | +0.49(+0.83%) |
Aug 02, 2017 | 59.26 | 59.33 | 58.54 | 58.91 | 776,317 | -0.14(-0.23%) |
Aug 01, 2017 | 58.91 | 59.07 | 58.50 | 59.05 | 844,473 | +0.50(+0.85%) |
Jul 31, 2017 | 58.61 | 58.94 | 58.53 | 58.55 | 557,797 | +0.06(+0.09%) |
Jul 28, 2017 | 58.37 | 58.58 | 58.03 | 58.50 | 398,575 | +0.01(+0.02%) |
Jul 27, 2017 | 59.16 | 59.29 | 58.06 | 58.49 | 486,790 | -0.53(-0.89%) |
Jul 26, 2017 | 59.07 | 59.07 | 58.57 | 59.02 | 329,133 | +0.12(+0.20%) |
Jul 25, 2017 | 58.62 | 59.12 | 58.18 | 58.90 | 775,666 | +0.27(+0.46%) |
Jul 24, 2017 | 58.16 | 58.96 | 58.12 | 58.63 | 594,866 | -0.01(-0.02%) |
Jul 21, 2017 | 58.73 | 58.77 | 58.11 | 58.64 | 713,536 | -0.14(-0.24%) |
Jul 20, 2017 | 59.36 | 58.54 | 58.78 | 686,931 | -0.36(-0.61%) | |
Jul 19, 2017 | 58.67 | 59.56 | 58.67 | 59.14 | 658,997 | +0.43(+0.74%) |
Jul 18, 2017 | 58.66 | 58.93 | 58.27 | 58.70 | 763,347 | -0.12(-0.20%) |
Jul 17, 2017 | 58.62 | 58.94 | 58.32 | 58.82 | 533,506 | +0.15(+0.25%) |
Jul 14, 2017 | 58.47 | 58.87 | 57.93 | 58.67 | 1,064,933 | +0.19(+0.33%) |
Jul 13, 2017 | 58.66 | 59.07 | 58.33 | 58.48 | 720,282 | -0.09(-0.16%) |
Jul 12, 2017 | 58.34 | 59.08 | 58.34 | 58.57 | 574,567 | +0.20(+0.35%) |
Jul 11, 2017 | 57.60 | 58.55 | 57.60 | 58.37 | 778,352 | +0.55(+0.96%) |
Jul 10, 2017 | 57.51 | 58.02 | 57.50 | 57.82 | 777,196 | +0.25(+0.43%) |
Jul 07, 2017 | 56.66 | 57.70 | 56.57 | 57.57 | 1,178,990 | +1.04(+1.85%) |
Jul 06, 2017 | 57.62 | 57.79 | 56.44 | 56.52 | 1,390,999 | -1.62(-2.79%) |
Jul 05, 2017 | 58.00 | 58.54 | 57.84 | 58.15 | 838,050 | +0.21(+0.37%) |
Jul 03, 2017 | 57.74 | 58.71 | 57.74 | 57.94 | 369,297 | +0.21(+0.37%) |
Jun 30, 2017 | 58.28 | 58.52 | 57.70 | 57.72 | 964,952 | -0.31(-0.54%) |
Jun 29, 2017 | 58.51 | 58.51 | 57.47 | 58.04 | 687,162 | -0.50(-0.85%) |
Jun 28, 2017 | 58.29 | 58.78 | 57.87 | 58.54 | 931,315 | +0.47(+0.81%) |
Jun 27, 2017 | 59.04 | 59.74 | 58.05 | 58.06 | 1,104,958 | -1.62(-2.71%) |
Jun 26, 2017 | 60.84 | 61.23 | 59.45 | 59.68 | 1,120,943 | -0.53(-0.87%) |
Jun 23, 2017 | 60.44 | 60.21 | 2,395,163 | +1.89(+3.25%) | ||
Jun 22, 2017 | 58.01 | 58.36 | 57.59 | 58.31 | 722,341 | +0.37(+0.64%) |
Jun 21, 2017 | 58.19 | 58.29 | 57.80 | 57.94 | 595,497 | -0.11(-0.19%) |
Jun 20, 2017 | 57.56 | 58.31 | 57.40 | 58.06 | 874,440 | +0.33(+0.58%) |
Jun 19, 2017 | 57.55 | 57.80 | 57.00 | 57.72 | 913,400 | +0.54(+0.95%) |
Jun 16, 2017 | 57.28 | 57.36 | 56.93 | 57.18 | 1,272,928 | -0.11(-0.19%) |
Jun 15, 2017 | 56.51 | 57.31 | 56.17 | 57.29 | 905,853 | +0.37(+0.65%) |
Jun 14, 2017 | 56.62 | 57.16 | 56.34 | 56.92 | 894,728 | +0.09(+0.16%) |
Jun 13, 2017 | 56.38 | 57.02 | 56.29 | 56.83 | 1,089,915 | +0.54(+0.95%) |
Jun 12, 2017 | 55.58 | 56.51 | 54.97 | 56.29 | 1,393,697 | +0.18(+0.31%) |
Jun 09, 2017 | 58.04 | 58.34 | 55.94 | 56.12 | 1,038,309 | -1.71(-2.95%) |
Jun 08, 2017 | 57.40 | 58.07 | 56.77 | 57.82 | 1,131,533 | +0.57(+1.00%) |
Jun 07, 2017 | 56.93 | 57.58 | 56.80 | 57.25 | 1,068,867 | +0.58(+1.03%) |
Jun 06, 2017 | 56.33 | 56.85 | 56.27 | 56.67 | 616,192 | +0.14(+0.24%) |
Jun 05, 2017 | 56.51 | 56.81 | 55.54 | 56.53 | 757,350 | +0.00(+0.00%) |
Jun 02, 2017 | 56.25 | 56.86 | 56.15 | 56.53 | 821,840 | +0.11(+0.20%) |
Jun 01, 2017 | 55.64 | 56.72 | 55.59 | 56.42 | 965,618 | +0.87(+1.56%) |
May 31, 2017 | 55.01 | 55.62 | 54.81 | 55.55 | 1,838,056 | +0.75(+1.36%) |
May 30, 2017 | 54.70 | 55.01 | 54.32 | 54.81 | 614,340 | +0.04(+0.07%) |
May 26, 2017 | 54.61 | 54.85 | 54.03 | 54.77 | 754,667 | -0.06(-0.10%) |
May 25, 2017 | 54.46 | 54.97 | 54.10 | 54.82 | 889,873 | +0.84(+1.56%) |
May 24, 2017 | 53.47 | 54.04 | 53.23 | 53.98 | 1,272,455 | +0.75(+1.40%) |
May 23, 2017 | 53.21 | 53.39 | 52.58 | 53.24 | 1,151,968 | +0.35(+0.66%) |
May 22, 2017 | 52.86 | 53.26 | 52.62 | 52.89 | 664,768 | +0.33(+0.63%) |
May 19, 2017 | 51.92 | 53.02 | 51.92 | 52.55 | 895,927 | +0.54(+1.04%) |
May 18, 2017 | 53.90 | 53.99 | 51.37 | 52.01 | 1,820,063 | -2.15(-3.98%) |
May 17, 2017 | 54.55 | 54.94 | 54.06 | 54.17 | 1,573,841 | -0.67(-1.23%) |
May 16, 2017 | 54.53 | 55.08 | 54.18 | 54.84 | 654,801 | +0.52(+0.95%) |
May 15, 2017 | 53.94 | 54.43 | 53.86 | 54.32 | 1,523,234 | +0.26(+0.48%) |
May 12, 2017 | 54.88 | 55.06 | 54.01 | 54.06 | 690,344 | -1.09(-1.97%) |
May 11, 2017 | 55.01 | 55.20 | 54.59 | 55.15 | 740,044 | +0.14(+0.25%) |
May 10, 2017 | 54.32 | 55.23 | 54.32 | 55.01 | 576,786 | +0.26(+0.47%) |
May 09, 2017 | 55.23 | 55.23 | 54.52 | 54.75 | 665,951 | +0.41(+0.76%) |
May 08, 2017 | 53.97 | 54.46 | 53.15 | 54.34 | 531,562 | +0.25(+0.46%) |
May 05, 2017 | 54.50 | 54.64 | 53.94 | 54.09 | 541,993 | -0.37(-0.68%) |
May 04, 2017 | 54.19 | 54.56 | 53.89 | 54.46 | 822,317 | +0.33(+0.61%) |
May 03, 2017 | 54.59 | 55.54 | 53.71 | 54.13 | 1,245,510 | -0.22(-0.41%) |
May 02, 2017 | 54.58 | 54.87 | 54.17 | 54.35 | 913,065 | -0.20(-0.37%) |