Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 74.46 | 74.65 | 73.57 | 73.66 | 171,497 | -0.84(-1.13%) |
May 30, 2018 | 73.80 | 74.65 | 73.65 | 74.50 | 172,644 | +1.06(+1.44%) |
May 29, 2018 | 73.13 | 73.70 | 72.81 | 73.44 | 200,743 | -0.07(-0.09%) |
May 25, 2018 | 73.51 | 73.51 | 73.51 | 0 | -0.18(-0.25%) | |
May 24, 2018 | 73.52 | 73.80 | 73.03 | 73.69 | 160,455 | +0.00(+0.01%) |
May 23, 2018 | 73.45 | 73.77 | 73.38 | 73.69 | 174,314 | +0.03(+0.04%) |
May 22, 2018 | 74.43 | 74.61 | 73.64 | 73.66 | 178,488 | -0.62(-0.84%) |
May 21, 2018 | 73.78 | 74.31 | 73.76 | 74.28 | 172,571 | +0.73(+1.00%) |
May 18, 2018 | 73.71 | 73.71 | 73.42 | 73.54 | 140,404 | +0.07(+0.09%) |
May 17, 2018 | 73.05 | 73.66 | 73.05 | 73.47 | 161,474 | +0.46(+0.63%) |
May 16, 2018 | 72.20 | 73.23 | 72.20 | 73.01 | 206,706 | +0.86(+1.19%) |
May 15, 2018 | 71.69 | 72.30 | 71.63 | 72.15 | 157,759 | +0.16(+0.23%) |
May 14, 2018 | 72.32 | 72.54 | 71.90 | 71.99 | 221,279 | -0.22(-0.31%) |
May 11, 2018 | 72.18 | 72.48 | 72.03 | 72.21 | 119,488 | +0.03(+0.04%) |
May 10, 2018 | 71.96 | 72.32 | 71.74 | 72.18 | 243,126 | +0.32(+0.44%) |
May 09, 2018 | 71.41 | 71.99 | 71.30 | 71.86 | 153,590 | +0.54(+0.76%) |
May 08, 2018 | 70.69 | 71.33 | 70.69 | 71.33 | 252,339 | +0.59(+0.84%) |
May 07, 2018 | 70.47 | 71.12 | 70.47 | 70.73 | 189,928 | +0.46(+0.66%) |
May 04, 2018 | 69.15 | 70.63 | 69.12 | 70.27 | 206,589 | +0.88(+1.27%) |
May 03, 2018 | 69.73 | 69.73 | 68.86 | 69.39 | 149,566 | -0.48(-0.69%) |
May 02, 2018 | 69.63 | 70.30 | 69.58 | 69.87 | 129,407 | +0.21(+0.30%) |
May 01, 2018 | 69.58 | 69.78 | 68.63 | 69.66 | 309,825 | +0.08(+0.12%) |
Apr 30, 2018 | 70.28 | 70.53 | 69.58 | 69.58 | 117,487 | -0.64(-0.92%) |
Apr 27, 2018 | 70.32 | 70.46 | 69.85 | 70.22 | 111,771 | -0.10(-0.15%) |
Apr 26, 2018 | 70.43 | 70.49 | 69.94 | 70.33 | 143,453 | +0.06(+0.08%) |
Apr 25, 2018 | 70.21 | 70.51 | 69.76 | 70.27 | 467,004 | -0.01(-0.02%) |
Apr 24, 2018 | 70.67 | 71.08 | 69.77 | 70.28 | 152,187 | -0.11(-0.16%) |
Apr 23, 2018 | 70.39 | 70.80 | 70.10 | 70.40 | 319,525 | +0.06(+0.09%) |
Apr 20, 2018 | 70.53 | 70.78 | 70.12 | 70.33 | 152,056 | -0.48(-0.67%) |
Apr 19, 2018 | 71.14 | 71.39 | 70.60 | 70.81 | 174,715 | -0.44(-0.62%) |
Apr 18, 2018 | 71.20 | 71.71 | 71.20 | 71.25 | 146,716 | +0.24(+0.33%) |
Apr 17, 2018 | 70.72 | 71.22 | 70.60 | 71.01 | 367,936 | +0.63(+0.90%) |
Apr 16, 2018 | 69.94 | 70.59 | 69.72 | 70.38 | 163,184 | +0.67(+0.96%) |
Apr 13, 2018 | 70.20 | 70.20 | 69.52 | 69.71 | 122,543 | -0.16(-0.23%) |
Apr 12, 2018 | 69.83 | 70.16 | 69.55 | 69.87 | 96,445 | +0.34(+0.48%) |
Apr 11, 2018 | 69.14 | 69.71 | 69.13 | 69.53 | 139,934 | +0.11(+0.16%) |
Apr 10, 2018 | 68.83 | 69.62 | 68.66 | 69.42 | 249,888 | +1.41(+2.08%) |
Apr 09, 2018 | 68.70 | 68.96 | 68.00 | 68.00 | 318,034 | -0.24(-0.36%) |
Apr 06, 2018 | 69.02 | 69.56 | 67.72 | 68.25 | 179,072 | -1.22(-1.76%) |
Apr 05, 2018 | 69.10 | 69.53 | 68.85 | 69.47 | 270,583 | +0.76(+1.11%) |
Apr 04, 2018 | 67.11 | 68.90 | 67.09 | 68.71 | 632,300 | +0.84(+1.24%) |
Apr 03, 2018 | 67.11 | 68.05 | 66.96 | 67.87 | 968,927 | +1.07(+1.61%) |
Apr 02, 2018 | 68.12 | 68.43 | 66.32 | 66.80 | 2,557,235 | -1.58(-2.31%) |
Mar 29, 2018 | 68.37 | 68.37 | 68.37 | 0 | +0.55(+0.82%) | |
Mar 28, 2018 | 67.71 | 68.19 | 67.48 | 67.82 | 181,828 | +0.23(+0.34%) |
Mar 27, 2018 | 68.81 | 68.85 | 67.38 | 67.59 | 423,280 | -1.04(-1.51%) |
Mar 26, 2018 | 68.13 | 68.65 | 67.45 | 68.63 | 228,722 | +1.42(+2.12%) |
Mar 23, 2018 | 68.82 | 69.10 | 67.20 | 67.20 | 290,859 | -1.49(-2.17%) |
Mar 22, 2018 | 69.62 | 70.06 | 68.68 | 68.70 | 151,075 | -1.43(-2.04%) |
Mar 21, 2018 | 69.72 | 70.58 | 69.61 | 70.13 | 135,590 | +0.43(+0.62%) |
Mar 20, 2018 | 70.07 | 70.07 | 69.54 | 69.70 | 108,232 | -0.26(-0.37%) |
Mar 19, 2018 | 70.43 | 70.43 | 69.21 | 69.95 | 171,945 | -0.69(-0.97%) |
Mar 16, 2018 | 69.94 | 70.75 | 69.89 | 70.64 | 104,653 | +0.71(+1.02%) |
Mar 15, 2018 | 70.36 | 70.41 | 69.66 | 69.93 | 129,313 | -0.28(-0.40%) |
Mar 14, 2018 | 71.05 | 71.13 | 70.14 | 70.21 | 170,827 | -0.56(-0.80%) |
Mar 13, 2018 | 71.23 | 71.42 | 70.64 | 70.77 | 143,663 | -0.12(-0.17%) |
Mar 12, 2018 | 70.72 | 71.13 | 70.57 | 70.89 | 170,597 | +0.32(+0.45%) |
Mar 09, 2018 | 69.96 | 70.59 | 69.62 | 70.57 | 190,570 | +1.00(+1.44%) |
Mar 08, 2018 | 69.92 | 70.05 | 69.21 | 69.57 | 142,373 | -0.23(-0.33%) |
Mar 07, 2018 | 69.84 | 69.80 | 120,719 | +0.33(+0.48%) | ||
Mar 06, 2018 | 68.99 | 69.50 | 68.36 | 69.47 | 184,270 | +0.80(+1.16%) |
Mar 05, 2018 | 67.75 | 68.95 | 67.75 | 68.67 | 161,251 | +0.66(+0.98%) |
Mar 02, 2018 | 66.76 | 68.18 | 66.50 | 68.00 | 146,639 | +0.75(+1.11%) |
Mar 01, 2018 | 67.35 | 68.08 | 66.80 | 67.26 | 187,617 | -0.20(-0.29%) |
Feb 28, 2018 | 68.91 | 69.07 | 67.41 | 67.46 | 187,524 | -1.25(-1.82%) |
Feb 27, 2018 | 69.84 | 70.19 | 68.70 | 68.71 | 153,631 | -1.10(-1.58%) |
Feb 26, 2018 | 69.53 | 69.86 | 69.00 | 69.81 | 310,157 | +0.51(+0.73%) |
Feb 23, 2018 | 68.98 | 69.33 | 68.66 | 69.30 | 130,260 | +0.83(+1.21%) |
Feb 22, 2018 | 68.41 | 68.47 | 274,440 | +0.05(+0.07%) | ||
Feb 21, 2018 | 68.60 | 69.48 | 68.42 | 68.42 | 210,568 | -0.06(-0.09%) |
Feb 20, 2018 | 68.86 | 69.32 | 68.37 | 68.48 | 230,818 | -0.71(-1.03%) |
Feb 16, 2018 | 69.19 | 69.19 | 69.19 | 0 | +0.42(+0.61%) | |
Feb 15, 2018 | 68.63 | 68.85 | 67.90 | 68.77 | 158,643 | +0.65(+0.95%) |
Feb 14, 2018 | 66.57 | 68.31 | 66.57 | 68.12 | 262,701 | +1.18(+1.76%) |
Feb 13, 2018 | 66.51 | 67.02 | 66.29 | 66.94 | 158,014 | +0.09(+0.13%) |
Feb 12, 2018 | 66.43 | 67.21 | 65.73 | 66.86 | 276,527 | +0.50(+0.75%) |
Feb 09, 2018 | 66.31 | 66.87 | 64.71 | 66.36 | 560,862 | +0.66(+1.00%) |
Feb 08, 2018 | 67.48 | 67.49 | 65.70 | 65.70 | 433,832 | -1.60(-2.38%) |
Feb 07, 2018 | 67.12 | 67.70 | 67.12 | 67.31 | 471,545 | +0.11(+0.17%) |
Feb 06, 2018 | 65.36 | 67.54 | 64.77 | 67.19 | 1,455,942 | -0.28(-0.42%) |
Feb 05, 2018 | 68.49 | 68.91 | 66.56 | 67.48 | 554,720 | -1.56(-2.26%) |
Feb 02, 2018 | 70.11 | 70.15 | 68.91 | 69.04 | 333,754 | -1.46(-2.08%) |
Feb 01, 2018 | 70.02 | 70.63 | 69.79 | 70.50 | 421,741 | +0.21(+0.30%) |
Jan 31, 2018 | 71.13 | 71.30 | 70.06 | 70.30 | 231,628 | -0.51(-0.72%) |
Jan 30, 2018 | 71.02 | 71.37 | 70.55 | 70.81 | 321,300 | -0.71(-0.99%) |
Jan 29, 2018 | 71.88 | 72.11 | 71.51 | 71.52 | 178,628 | -0.43(-0.60%) |
Jan 26, 2018 | 72.03 | 72.03 | 71.53 | 71.95 | 223,336 | +0.25(+0.35%) |
Jan 25, 2018 | 72.07 | 72.08 | 71.25 | 71.69 | 306,179 | -0.02(-0.03%) |
Jan 24, 2018 | 72.36 | 72.36 | 71.51 | 71.71 | 1,103,857 | -0.32(-0.45%) |
Jan 23, 2018 | 72.10 | 72.23 | 71.53 | 72.03 | 460,707 | -0.09(-0.13%) |
Jan 22, 2018 | 71.80 | 72.13 | 71.58 | 72.13 | 210,610 | +0.17(+0.23%) |
Jan 19, 2018 | 70.98 | 72.00 | 70.98 | 71.96 | 238,606 | +0.95(+1.34%) |
Jan 18, 2018 | 71.52 | 71.53 | 70.94 | 71.01 | 416,240 | -0.69(-0.96%) |
Jan 17, 2018 | 71.31 | 71.86 | 71.19 | 71.70 | 232,403 | +0.60(+0.85%) |
Jan 16, 2018 | 72.22 | 72.53 | 70.95 | 71.10 | 311,429 | -0.78(-1.09%) |
Jan 12, 2018 | 71.88 | 71.88 | 71.88 | 0 | +0.29(+0.41%) | |
Jan 11, 2018 | 70.36 | 71.68 | 70.34 | 71.58 | 237,922 | +1.36(+1.94%) |
Jan 10, 2018 | 70.45 | 70.22 | 275,215 | +0.08(+0.11%) | ||
Jan 09, 2018 | 70.62 | 70.64 | 70.12 | 70.14 | 234,670 | -0.39(-0.56%) |
Jan 08, 2018 | 70.21 | 70.65 | 69.85 | 70.54 | 446,188 | +0.27(+0.38%) |
Jan 05, 2018 | 70.27 | 70.30 | 69.82 | 70.27 | 498,487 | +0.07(+0.10%) |
Jan 04, 2018 | 70.32 | 70.42 | 69.90 | 70.20 | 451,317 | +0.27(+0.38%) |
Jan 03, 2018 | 70.10 | 70.29 | 69.70 | 69.93 | 873,282 | -0.17(-0.24%) |
Jan 02, 2018 | 69.79 | 70.13 | 69.48 | 70.10 | 2,480,725 | +0.73(+1.05%) |
Dec 29, 2017 | 69.38 | 69.38 | 69.38 | 0 | -0.47(-0.68%) | |
Dec 28, 2017 | 69.66 | 69.86 | 69.49 | 69.85 | 955,859 | +0.28(+0.41%) |
Dec 27, 2017 | 69.74 | 69.98 | 69.45 | 69.56 | 157,837 | -0.19(-0.28%) |
Dec 26, 2017 | 69.62 | 69.92 | 69.62 | 69.76 | 157,180 | +0.13(+0.19%) |
Dec 22, 2017 | 69.76 | 69.88 | 69.41 | 69.63 | 138,678 | -0.11(-0.16%) |
Dec 21, 2017 | 69.51 | 70.03 | 69.48 | 69.74 | 317,951 | +0.35(+0.50%) |
Dec 20, 2017 | 69.47 | 69.62 | 69.16 | 69.39 | 206,601 | +0.21(+0.31%) |
Dec 19, 2017 | 70.03 | 70.03 | 69.14 | 69.18 | 181,428 | -0.67(-0.96%) |
Dec 18, 2017 | 69.42 | 70.08 | 69.42 | 69.85 | 186,637 | +1.10(+1.60%) |
Dec 15, 2017 | 68.10 | 69.19 | 67.95 | 68.76 | 208,087 | +1.07(+1.58%) |
Dec 14, 2017 | 68.64 | 68.65 | 67.53 | 67.69 | 210,366 | -0.86(-1.25%) |
Dec 13, 2017 | 68.31 | 69.03 | 68.31 | 68.55 | 173,546 | +0.20(+0.30%) |
Dec 12, 2017 | 68.67 | 68.82 | 68.30 | 68.34 | 153,910 | -0.18(-0.26%) |
Dec 11, 2017 | 68.71 | 68.90 | 68.43 | 68.52 | 165,709 | -0.14(-0.21%) |
Dec 08, 2017 | 68.93 | 69.04 | 68.63 | 68.66 | 199,680 | -0.02(-0.03%) |
Dec 07, 2017 | 68.35 | 68.99 | 68.24 | 68.68 | 152,289 | +0.32(+0.47%) |
Dec 06, 2017 | 68.62 | 68.76 | 68.35 | 68.36 | 1,027,378 | -0.40(-0.59%) |
Dec 05, 2017 | 69.59 | 69.68 | 68.76 | 68.76 | 183,349 | -0.70(-1.00%) |
Dec 04, 2017 | 70.12 | 70.27 | 69.42 | 69.46 | 249,460 | +0.17(+0.24%) |
Dec 01, 2017 | 69.67 | 69.67 | 68.02 | 69.29 | 236,375 | -0.34(-0.49%) |
Nov 30, 2017 | 69.97 | 70.08 | 69.48 | 69.63 | 156,784 | -0.05(-0.06%) |
Nov 29, 2017 | 69.22 | 69.76 | 69.19 | 69.68 | 137,628 | +0.62(+0.90%) |
Nov 28, 2017 | 68.09 | 69.08 | 67.96 | 69.06 | 217,431 | +1.25(+1.84%) |
Nov 27, 2017 | 68.19 | 68.37 | 67.81 | 67.81 | 145,595 | -0.31(-0.46%) |
Nov 24, 2017 | 68.30 | 68.30 | 67.94 | 68.12 | 57,249 | +0.02(+0.03%) |
Nov 22, 2017 | 68.28 | 68.56 | 68.08 | 68.10 | 122,520 | -0.10(-0.15%) |
Nov 21, 2017 | 67.67 | 68.26 | 67.62 | 68.21 | 130,612 | +0.78(+1.15%) |
Nov 20, 2017 | 67.05 | 67.43 | 66.90 | 67.43 | 116,814 | +0.53(+0.79%) |
Nov 17, 2017 | 66.46 | 67.21 | 66.46 | 66.90 | 218,882 | +0.30(+0.45%) |
Nov 16, 2017 | 65.84 | 66.78 | 65.84 | 66.60 | 157,331 | +1.11(+1.70%) |
Nov 15, 2017 | 65.43 | 65.80 | 65.10 | 65.49 | 456,470 | -0.40(-0.61%) |
Nov 14, 2017 | 65.60 | 65.97 | 65.56 | 65.89 | 164,816 | +0.01(+0.01%) |
Nov 13, 2017 | 65.73 | 66.03 | 65.57 | 65.88 | 252,650 | -0.07(-0.11%) |
Nov 10, 2017 | 65.98 | 66.29 | 65.91 | 65.95 | 854,272 | -0.00(-0.01%) |
Nov 09, 2017 | 65.67 | 66.30 | 65.33 | 65.95 | 232,614 | -0.11(-0.16%) |
Nov 08, 2017 | 65.77 | 66.21 | 65.41 | 66.06 | 223,549 | +0.22(+0.33%) |
Nov 07, 2017 | 66.58 | 66.76 | 65.59 | 65.85 | 515,340 | -0.73(-1.10%) |
Nov 06, 2017 | 66.51 | 66.90 | 66.42 | 66.58 | 259,264 | +0.09(+0.14%) |
Nov 03, 2017 | 66.75 | 66.83 | 66.44 | 66.49 | 174,206 | -0.46(-0.69%) |
Nov 02, 2017 | 66.69 | 67.21 | 66.47 | 66.95 | 162,588 | +0.22(+0.32%) |
Nov 01, 2017 | 67.56 | 67.56 | 66.30 | 66.73 | 368,329 | -0.38(-0.56%) |
Oct 31, 2017 | 66.77 | 67.33 | 66.76 | 67.11 | 111,516 | +0.45(+0.68%) |
Oct 30, 2017 | 67.35 | 66.30 | 66.66 | 391,306 | -0.93(-1.37%) | |
Oct 27, 2017 | 67.31 | 67.63 | 66.95 | 67.58 | 1,079,493 | +0.27(+0.40%) |
Oct 26, 2017 | 67.15 | 67.48 | 67.15 | 67.31 | 209,961 | +0.38(+0.57%) |
Oct 25, 2017 | 67.11 | 67.11 | 66.35 | 66.93 | 248,215 | -0.29(-0.43%) |
Oct 24, 2017 | 67.25 | 67.57 | 67.16 | 67.22 | 202,070 | +0.13(+0.19%) |
Oct 23, 2017 | 67.51 | 67.58 | 66.99 | 67.09 | 229,677 | -0.36(-0.53%) |
Oct 20, 2017 | 67.56 | 67.74 | 67.31 | 67.44 | 254,507 | +0.37(+0.55%) |
Oct 19, 2017 | 66.91 | 67.07 | 66.56 | 67.07 | 259,780 | -0.23(-0.35%) |
Oct 18, 2017 | 67.09 | 67.43 | 67.01 | 67.31 | 234,917 | +0.50(+0.75%) |
Oct 17, 2017 | 66.90 | 67.16 | 66.66 | 66.80 | 385,406 | -0.15(-0.22%) |
Oct 16, 2017 | 67.22 | 67.43 | 66.83 | 66.95 | 265,600 | -0.08(-0.12%) |
Oct 13, 2017 | 67.23 | 67.38 | 66.99 | 67.03 | 173,397 | -0.02(-0.03%) |
Oct 12, 2017 | 67.11 | 67.23 | 66.80 | 67.05 | 473,158 | -0.17(-0.25%) |
Oct 11, 2017 | 67.36 | 67.45 | 67.10 | 67.22 | 283,597 | -0.11(-0.17%) |
Oct 10, 2017 | 67.42 | 67.53 | 67.19 | 67.33 | 190,216 | +0.18(+0.27%) |
Oct 09, 2017 | 67.58 | 67.76 | 67.05 | 67.15 | 328,358 | -0.37(-0.55%) |
Oct 06, 2017 | 67.55 | 67.67 | 67.30 | 67.52 | 564,805 | -0.23(-0.35%) |
Oct 05, 2017 | 67.73 | 67.96 | 67.61 | 67.75 | 427,272 | +0.22(+0.33%) |
Oct 04, 2017 | 67.75 | 67.93 | 67.36 | 67.53 | 695,620 | -0.31(-0.46%) |
Oct 03, 2017 | 67.79 | 67.85 | 67.37 | 67.85 | 1,038,878 | +0.12(+0.17%) |
Oct 02, 2017 | 66.81 | 67.73 | 66.66 | 67.73 | 2,560,672 | +1.02(+1.52%) |
Sep 29, 2017 | 66.64 | 66.86 | 66.55 | 66.71 | 321,525 | +0.08(+0.11%) |
Sep 28, 2017 | 66.38 | 66.68 | 66.10 | 66.64 | 205,818 | +0.17(+0.26%) |
Sep 27, 2017 | 65.59 | 66.62 | 65.27 | 66.47 | 789,108 | +1.20(+1.83%) |
Sep 26, 2017 | 65.07 | 65.49 | 64.86 | 65.27 | 208,981 | +0.43(+0.66%) |
Sep 25, 2017 | 64.44 | 64.88 | 64.39 | 64.84 | 295,643 | +0.41(+0.63%) |
Sep 22, 2017 | 63.93 | 64.50 | 63.93 | 64.43 | 144,754 | +0.45(+0.71%) |
Sep 21, 2017 | 63.99 | 64.18 | 63.93 | 63.98 | 99,933 | +0.01(+0.01%) |
Sep 20, 2017 | 63.69 | 64.11 | 63.63 | 63.97 | 133,455 | +0.33(+0.51%) |
Sep 19, 2017 | 63.70 | 63.73 | 63.52 | 63.64 | 128,004 | +0.05(+0.08%) |
Sep 18, 2017 | 63.35 | 63.80 | 63.22 | 63.60 | 157,010 | +0.38(+0.60%) |
Sep 15, 2017 | 62.72 | 63.22 | 62.72 | 63.22 | 107,084 | +0.43(+0.69%) |
Sep 14, 2017 | 62.78 | 62.91 | 62.62 | 62.79 | 119,962 | -0.05(-0.09%) |
Sep 13, 2017 | 62.53 | 62.94 | 62.46 | 62.84 | 93,072 | +0.26(+0.42%) |
Sep 12, 2017 | 62.27 | 62.63 | 62.27 | 62.58 | 124,170 | +0.51(+0.82%) |
Sep 11, 2017 | 61.92 | 62.22 | 61.92 | 62.07 | 171,008 | +0.57(+0.93%) |
Sep 08, 2017 | 61.30 | 61.68 | 61.14 | 61.49 | 103,270 | +0.05(+0.09%) |
Sep 07, 2017 | 61.65 | 61.65 | 61.16 | 61.44 | 210,612 | -0.10(-0.16%) |
Sep 06, 2017 | 61.60 | 61.76 | 61.33 | 61.54 | 234,089 | +0.22(+0.35%) |
Sep 05, 2017 | 61.95 | 62.11 | 61.11 | 61.32 | 270,132 | -0.66(-1.07%) |
Sep 01, 2017 | 61.55 | 62.02 | 61.55 | 61.99 | 303,050 | +0.54(+0.88%) |
Aug 31, 2017 | 60.98 | 61.57 | 60.98 | 61.44 | 220,857 | +0.66(+1.08%) |
Aug 30, 2017 | 60.47 | 60.83 | 60.42 | 60.78 | 148,724 | +0.27(+0.44%) |
Aug 29, 2017 | 60.05 | 60.63 | 59.98 | 60.51 | 228,964 | -0.06(-0.10%) |
Aug 28, 2017 | 60.73 | 60.79 | 60.34 | 60.58 | 366,979 | +0.04(+0.06%) |
Aug 25, 2017 | 60.27 | 60.69 | 60.26 | 60.54 | 223,959 | +0.43(+0.71%) |
Aug 24, 2017 | 60.23 | 60.38 | 60.08 | 60.12 | 166,661 | +0.15(+0.25%) |
Aug 23, 2017 | 59.80 | 60.23 | 59.70 | 59.96 | 154,909 | -0.21(-0.35%) |
Aug 22, 2017 | 59.79 | 60.21 | 59.79 | 60.17 | 183,982 | +0.61(+1.02%) |
Aug 21, 2017 | 59.58 | 59.76 | 59.41 | 59.56 | 269,077 | -0.13(-0.21%) |
Aug 18, 2017 | 59.68 | 59.89 | 59.41 | 59.69 | 202,144 | -0.17(-0.28%) |
Aug 17, 2017 | 60.79 | 61.03 | 59.85 | 59.86 | 402,780 | -1.16(-1.90%) |
Aug 16, 2017 | 61.08 | 61.42 | 60.95 | 61.02 | 260,735 | +0.00(+0.01%) |
Aug 15, 2017 | 61.81 | 61.81 | 60.97 | 61.01 | 517,055 | -0.62(-1.01%) |
Aug 14, 2017 | 61.21 | 61.74 | 61.21 | 61.64 | 289,188 | +0.83(+1.37%) |
Aug 11, 2017 | 60.83 | 61.05 | 60.69 | 60.80 | 291,189 | -0.13(-0.21%) |
Aug 10, 2017 | 61.59 | 61.60 | 60.92 | 60.93 | 443,928 | -0.82(-1.33%) |
Aug 09, 2017 | 61.97 | 62.03 | 61.55 | 61.75 | 137,599 | -0.50(-0.80%) |
Aug 08, 2017 | 62.47 | 63.12 | 62.15 | 62.25 | 165,689 | -0.25(-0.40%) |
Aug 07, 2017 | 62.60 | 62.74 | 62.31 | 62.50 | 146,079 | -0.08(-0.12%) |
Aug 04, 2017 | 62.35 | 62.64 | 62.11 | 62.58 | 298,524 | +0.32(+0.51%) |
Aug 03, 2017 | 62.65 | 62.74 | 62.12 | 62.26 | 149,619 | -0.30(-0.48%) |
Aug 02, 2017 | 63.27 | 63.37 | 62.40 | 62.56 | 179,704 | -0.80(-1.27%) |
Aug 01, 2017 | 63.48 | 63.48 | 62.97 | 63.36 | 204,767 | +0.20(+0.32%) |
Jul 31, 2017 | 63.49 | 63.49 | 62.88 | 63.16 | 178,580 | -0.18(-0.29%) |
Jul 28, 2017 | 63.34 | 63.48 | 63.02 | 63.34 | 89,350 | -0.14(-0.22%) |
Jul 27, 2017 | 63.76 | 63.85 | 63.15 | 63.48 | 149,947 | -0.20(-0.31%) |
Jul 26, 2017 | 64.15 | 64.15 | 63.57 | 63.68 | 243,287 | -0.57(-0.89%) |
Jul 25, 2017 | 63.96 | 64.43 | 63.82 | 64.25 | 159,664 | +0.63(+0.99%) |
Jul 24, 2017 | 63.64 | 63.68 | 63.34 | 63.62 | 337,159 | -0.13(-0.20%) |
Jul 21, 2017 | 64.01 | 64.12 | 63.56 | 63.75 | 162,381 | -0.33(-0.52%) |
Jul 20, 2017 | 64.04 | 64.23 | 63.85 | 64.08 | 625,194 | +0.13(+0.20%) |
Jul 19, 2017 | 63.35 | 63.98 | 63.35 | 63.95 | 139,419 | +0.75(+1.18%) |
Jul 18, 2017 | 63.29 | 63.33 | 62.95 | 63.20 | 145,823 | -0.25(-0.39%) |
Jul 17, 2017 | 63.18 | 63.63 | 62.98 | 63.45 | 126,249 | +0.25(+0.40%) |
Jul 14, 2017 | 62.99 | 63.40 | 62.99 | 63.20 | 118,392 | +0.10(+0.16%) |
Jul 13, 2017 | 62.85 | 63.11 | 62.60 | 63.10 | 128,752 | +0.28(+0.44%) |
Jul 12, 2017 | 62.71 | 63.21 | 62.68 | 62.82 | 114,134 | +0.50(+0.80%) |
Jul 11, 2017 | 62.22 | 62.42 | 61.78 | 62.33 | 127,819 | +0.04(+0.06%) |
Jul 10, 2017 | 62.42 | 62.75 | 62.10 | 62.29 | 285,370 | -0.32(-0.52%) |
Jul 07, 2017 | 62.07 | 62.67 | 61.90 | 62.61 | 250,255 | +0.61(+0.98%) |
Jul 06, 2017 | 62.47 | 62.53 | 61.82 | 62.00 | 218,211 | -0.86(-1.37%) |
Jul 05, 2017 | 63.20 | 63.20 | 62.45 | 62.86 | 125,651 | -0.52(-0.83%) |
Jul 03, 2017 | 62.85 | 63.55 | 62.85 | 63.38 | 164,647 | +0.70(+1.11%) |
Jun 30, 2017 | 62.88 | 63.02 | 62.51 | 62.69 | 187,154 | -0.04(-0.06%) |
Jun 29, 2017 | 63.12 | 63.17 | 62.02 | 62.73 | 312,466 | -0.27(-0.43%) |
Jun 28, 2017 | 62.34 | 63.14 | 62.34 | 63.00 | 237,172 | +0.95(+1.53%) |
Jun 27, 2017 | 62.37 | 62.64 | 62.03 | 62.05 | 243,856 | -0.31(-0.49%) |
Jun 26, 2017 | 62.34 | 62.56 | 61.99 | 62.36 | 119,501 | +0.22(+0.35%) |
Jun 23, 2017 | 61.76 | 62.24 | 61.52 | 62.14 | 118,912 | +0.51(+0.83%) |
Jun 22, 2017 | 61.34 | 61.88 | 61.17 | 61.63 | 141,764 | +0.22(+0.36%) |
Jun 21, 2017 | 61.93 | 62.11 | 61.32 | 61.41 | 140,647 | -0.46(-0.74%) |
Jun 20, 2017 | 62.42 | 62.46 | 61.82 | 61.87 | 139,851 | -0.79(-1.26%) |
Jun 19, 2017 | 62.64 | 62.86 | 62.39 | 62.65 | 173,183 | +0.20(+0.31%) |
Jun 16, 2017 | 62.67 | 62.77 | 62.09 | 62.46 | 110,541 | -0.44(-0.70%) |
Jun 15, 2017 | 62.52 | 63.03 | 62.45 | 62.90 | 393,985 | -0.30(-0.47%) |
Jun 14, 2017 | 63.49 | 63.49 | 62.79 | 63.20 | 140,811 | -0.25(-0.39%) |
Jun 13, 2017 | 63.38 | 63.69 | 63.18 | 63.45 | 187,836 | +0.23(+0.36%) |
Jun 12, 2017 | 63.33 | 63.88 | 63.07 | 63.22 | 206,388 | -0.05(-0.08%) |
Jun 09, 2017 | 62.70 | 63.55 | 62.59 | 63.27 | 251,429 | +0.79(+1.27%) |
Jun 08, 2017 | 61.63 | 62.78 | 61.59 | 62.48 | 174,543 | +0.84(+1.37%) |
Jun 07, 2017 | 61.67 | 61.90 | 61.48 | 61.63 | 441,737 | +0.03(+0.05%) |
Jun 06, 2017 | 61.54 | 61.95 | 61.20 | 61.60 | 149,772 | -0.21(-0.35%) |
Jun 05, 2017 | 62.18 | 62.29 | 61.79 | 61.81 | 173,376 | -0.44(-0.70%) |
Jun 02, 2017 | 62.14 | 62.86 | 61.94 | 62.25 | 267,576 | +0.21(+0.34%) |