Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 70.45 | 70.45 | 68.70 | 69.55 | 166,631 | -0.65(-0.93%) |
May 30, 2018 | 69.95 | 70.70 | 69.45 | 70.20 | 171,153 | +1.00(+1.45%) |
May 29, 2018 | 69.60 | 70.15 | 68.90 | 69.20 | 161,174 | -0.75(-1.07%) |
May 25, 2018 | 69.95 | 69.95 | 69.95 | 0 | -0.20(-0.29%) | |
May 24, 2018 | 68.85 | 70.55 | 68.60 | 70.15 | 161,416 | +1.30(+1.89%) |
May 23, 2018 | 69.40 | 69.90 | 68.45 | 68.85 | 135,723 | -0.10(-0.15%) |
May 22, 2018 | 71.35 | 71.70 | 68.70 | 68.95 | 204,407 | -1.85(-2.61%) |
May 21, 2018 | 70.15 | 71.00 | 69.90 | 70.80 | 129,098 | +1.10(+1.58%) |
May 18, 2018 | 69.85 | 70.65 | 68.40 | 69.70 | 189,462 | -0.90(-1.27%) |
May 17, 2018 | 70.50 | 71.50 | 69.70 | 70.60 | 316,627 | +0.15(+0.21%) |
May 16, 2018 | 70.20 | 71.40 | 70.05 | 70.45 | 402,497 | +0.45(+0.64%) |
May 15, 2018 | 70.15 | 70.55 | 69.50 | 70.00 | 213,359 | -0.40(-0.57%) |
May 14, 2018 | 70.35 | 71.10 | 69.75 | 70.40 | 178,450 | +0.40(+0.57%) |
May 11, 2018 | 68.85 | 70.10 | 68.75 | 70.00 | 164,351 | +1.10(+1.60%) |
May 10, 2018 | 68.50 | 69.80 | 68.20 | 68.90 | 195,271 | -0.85(-1.22%) |
May 09, 2018 | 69.90 | 70.08 | 68.30 | 69.75 | 180,667 | +0.10(+0.14%) |
May 08, 2018 | 69.05 | 70.25 | 68.95 | 69.65 | 131,189 | +0.55(+0.80%) |
May 07, 2018 | 70.65 | 70.65 | 68.35 | 69.10 | 178,733 | -1.45(-2.06%) |
May 04, 2018 | 69.25 | 71.33 | 69.25 | 70.55 | 274,810 | +1.05(+1.51%) |
May 03, 2018 | 68.70 | 69.65 | 68.00 | 69.50 | 199,512 | +0.30(+0.43%) |
May 02, 2018 | 68.50 | 70.05 | 67.90 | 69.20 | 158,178 | +0.70(+1.02%) |
May 01, 2018 | 66.90 | 68.85 | 65.70 | 68.50 | 162,249 | +1.45(+2.16%) |
Apr 30, 2018 | 69.05 | 69.40 | 67.00 | 67.05 | 144,417 | -1.70(-2.47%) |
Apr 27, 2018 | 69.15 | 69.50 | 68.05 | 68.75 | 218,928 | -0.45(-0.65%) |
Apr 26, 2018 | 75.00 | 75.00 | 68.10 | 69.20 | 177,389 | -1.20(-1.70%) |
Apr 25, 2018 | 70.35 | 71.35 | 69.95 | 70.40 | 245,322 | +1.10(+1.59%) |
Apr 24, 2018 | 71.25 | 73.45 | 68.55 | 69.30 | 260,601 | +1.65(+2.44%) |
Apr 23, 2018 | 66.40 | 67.80 | 66.10 | 67.65 | 136,135 | +1.45(+2.19%) |
Apr 20, 2018 | 67.45 | 67.55 | 65.95 | 66.20 | 105,409 | -1.30(-1.93%) |
Apr 19, 2018 | 68.50 | 69.35 | 67.35 | 67.50 | 147,791 | -1.45(-2.10%) |
Apr 18, 2018 | 69.20 | 70.35 | 68.90 | 68.95 | 195,839 | -0.10(-0.14%) |
Apr 17, 2018 | 68.60 | 69.25 | 68.30 | 69.05 | 146,882 | +0.95(+1.40%) |
Apr 16, 2018 | 67.20 | 68.85 | 66.70 | 68.10 | 172,590 | +1.45(+2.18%) |
Apr 13, 2018 | 66.70 | 67.10 | 65.85 | 66.65 | 154,034 | -0.60(-0.89%) |
Apr 12, 2018 | 66.10 | 67.80 | 66.10 | 67.25 | 114,104 | +0.20(+0.30%) |
Apr 11, 2018 | 67.40 | 68.00 | 66.50 | 67.05 | 145,598 | -0.95(-1.40%) |
Apr 10, 2018 | 65.95 | 68.35 | 65.87 | 68.00 | 218,422 | +2.70(+4.13%) |
Apr 09, 2018 | 67.30 | 68.10 | 65.25 | 65.30 | 148,381 | -1.20(-1.80%) |
Apr 06, 2018 | 67.40 | 68.45 | 65.95 | 66.50 | 275,892 | -1.30(-1.92%) |
Apr 05, 2018 | 66.85 | 67.85 | 66.20 | 67.80 | 171,052 | +1.45(+2.19%) |
Apr 04, 2018 | 62.95 | 66.60 | 62.95 | 66.35 | 149,783 | +1.85(+2.87%) |
Apr 03, 2018 | 64.05 | 65.20 | 63.90 | 64.50 | 190,607 | +0.85(+1.34%) |
Apr 02, 2018 | 67.50 | 67.70 | 63.40 | 63.65 | 161,309 | -3.85(-5.70%) |
Mar 29, 2018 | 67.50 | 67.50 | 67.50 | 0 | +1.95(+2.97%) | |
Mar 28, 2018 | 64.65 | 67.10 | 64.42 | 65.55 | 189,052 | +0.85(+1.31%) |
Mar 27, 2018 | 65.70 | 66.30 | 64.40 | 64.70 | 136,970 | -0.75(-1.15%) |
Mar 26, 2018 | 64.80 | 65.65 | 63.95 | 65.45 | 128,252 | +1.55(+2.43%) |
Mar 23, 2018 | 64.40 | 65.10 | 63.90 | 63.90 | 158,562 | -0.25(-0.39%) |
Mar 22, 2018 | 64.65 | 65.85 | 64.15 | 64.15 | 149,893 | -1.25(-1.91%) |
Mar 21, 2018 | 64.80 | 66.15 | 64.50 | 65.40 | 114,880 | +0.80(+1.24%) |
Mar 20, 2018 | 66.45 | 66.45 | 63.65 | 64.60 | 488,076 | -3.80(-5.56%) |
Mar 19, 2018 | 68.85 | 69.15 | 67.40 | 68.40 | 214,982 | -0.65(-0.94%) |
Mar 16, 2018 | 68.75 | 69.45 | 68.40 | 69.05 | 387,559 | +0.40(+0.58%) |
Mar 15, 2018 | 69.50 | 70.30 | 68.50 | 68.65 | 200,605 | -0.40(-0.58%) |
Mar 14, 2018 | 69.30 | 69.95 | 68.55 | 69.05 | 161,415 | +0.65(+0.95%) |
Mar 13, 2018 | 69.25 | 69.70 | 68.30 | 68.40 | 118,832 | -0.35(-0.51%) |
Mar 12, 2018 | 69.75 | 70.00 | 68.50 | 68.75 | 174,023 | -0.90(-1.29%) |
Mar 09, 2018 | 68.20 | 69.80 | 67.55 | 69.65 | 84,863 | +2.05(+3.03%) |
Mar 08, 2018 | 68.20 | 68.35 | 67.15 | 67.60 | 127,493 | -0.35(-0.52%) |
Mar 07, 2018 | 68.30 | 66.95 | 67.95 | 117,798 | -0.35(-0.51%) | |
Mar 06, 2018 | 67.35 | 68.55 | 67.05 | 68.30 | 139,484 | +1.20(+1.79%) |
Mar 05, 2018 | 65.60 | 67.60 | 65.50 | 67.10 | 130,419 | +0.95(+1.44%) |
Mar 02, 2018 | 64.50 | 66.45 | 64.00 | 66.15 | 139,476 | +1.20(+1.85%) |
Mar 01, 2018 | 65.70 | 66.40 | 64.15 | 64.95 | 195,152 | -0.90(-1.37%) |
Feb 28, 2018 | 68.20 | 68.90 | 65.80 | 65.85 | 213,652 | -1.95(-2.88%) |
Feb 27, 2018 | 69.40 | 69.90 | 67.35 | 67.80 | 250,661 | -1.50(-2.16%) |
Feb 26, 2018 | 69.25 | 69.55 | 68.35 | 69.30 | 222,570 | +0.40(+0.58%) |
Feb 23, 2018 | 68.00 | 69.00 | 67.70 | 68.90 | 189,561 | +1.30(+1.92%) |
Feb 22, 2018 | 67.60 | 190,726 | +0.10(+0.15%) | |||
Feb 21, 2018 | 68.25 | 68.40 | 67.40 | 67.50 | 179,783 | -0.45(-0.66%) |
Feb 20, 2018 | 68.60 | 69.75 | 67.85 | 67.95 | 110,811 | -0.85(-1.24%) |
Feb 16, 2018 | 68.80 | 68.80 | 68.80 | 0 | +0.25(+0.36%) | |
Feb 15, 2018 | 69.10 | 69.30 | 67.00 | 68.55 | 224,816 | +0.15(+0.22%) |
Feb 14, 2018 | 67.25 | 68.85 | 67.05 | 68.40 | 149,667 | +0.50(+0.74%) |
Feb 13, 2018 | 68.65 | 69.05 | 66.95 | 67.90 | 108,698 | -1.25(-1.81%) |
Feb 12, 2018 | 69.30 | 70.60 | 68.00 | 69.15 | 197,722 | +0.00(+0.00%) |
Feb 09, 2018 | 68.20 | 70.10 | 66.85 | 69.15 | 258,596 | +1.40(+2.07%) |
Feb 08, 2018 | 69.10 | 71.05 | 67.70 | 67.75 | 351,763 | -0.75(-1.09%) |
Feb 07, 2018 | 68.55 | 68.80 | 67.70 | 68.50 | 283,536 | +0.75(+1.11%) |
Feb 06, 2018 | 64.00 | 68.30 | 63.50 | 67.75 | 309,833 | +1.80(+2.73%) |
Feb 05, 2018 | 67.80 | 68.60 | 65.60 | 65.95 | 164,437 | -2.55(-3.72%) |
Feb 02, 2018 | 71.45 | 71.65 | 68.40 | 68.50 | 237,765 | -3.35(-4.66%) |
Feb 01, 2018 | 72.70 | 73.15 | 71.45 | 71.85 | 226,041 | -0.80(-1.10%) |
Jan 31, 2018 | 74.55 | 74.90 | 72.00 | 72.65 | 166,324 | -1.55(-2.09%) |
Jan 30, 2018 | 75.05 | 75.05 | 73.70 | 74.20 | 161,396 | -1.15(-1.53%) |
Jan 29, 2018 | 75.30 | 75.85 | 74.75 | 75.35 | 193,401 | -0.20(-0.26%) |
Jan 26, 2018 | 75.50 | 75.70 | 74.50 | 75.55 | 140,326 | +0.40(+0.53%) |
Jan 25, 2018 | 76.35 | 76.35 | 74.50 | 75.15 | 209,394 | -0.70(-0.92%) |
Jan 24, 2018 | 75.50 | 76.05 | 74.35 | 75.85 | 214,377 | +0.65(+0.86%) |
Jan 23, 2018 | 74.85 | 75.50 | 73.85 | 75.20 | 251,021 | +0.15(+0.20%) |
Jan 22, 2018 | 73.80 | 75.10 | 73.60 | 75.05 | 168,772 | +1.15(+1.56%) |
Jan 19, 2018 | 72.95 | 74.20 | 72.22 | 73.90 | 252,727 | +1.05(+1.44%) |
Jan 18, 2018 | 72.80 | 73.15 | 71.95 | 72.85 | 227,357 | +0.25(+0.34%) |
Jan 17, 2018 | 73.05 | 73.65 | 72.47 | 72.60 | 127,635 | -0.40(-0.55%) |
Jan 16, 2018 | 75.85 | 76.40 | 72.55 | 73.00 | 188,008 | -2.30(-3.05%) |
Jan 12, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.65(+0.87%) | |
Jan 11, 2018 | 71.30 | 74.70 | 71.20 | 74.65 | 238,864 | +3.55(+4.99%) |
Jan 10, 2018 | 70.90 | 72.10 | 70.75 | 71.10 | 178,292 | +0.05(+0.07%) |
Jan 09, 2018 | 71.00 | 71.62 | 70.00 | 71.05 | 410,974 | +0.25(+0.35%) |
Jan 08, 2018 | 66.95 | 70.85 | 66.95 | 70.80 | 367,864 | +4.25(+6.39%) |
Jan 05, 2018 | 64.15 | 66.65 | 64.00 | 66.55 | 323,856 | +2.45(+3.82%) |
Jan 04, 2018 | 63.85 | 64.55 | 62.50 | 64.10 | 266,877 | +0.60(+0.94%) |
Jan 03, 2018 | 63.25 | 63.95 | 62.70 | 63.50 | 152,508 | +0.25(+0.40%) |
Jan 02, 2018 | 64.30 | 64.50 | 62.80 | 63.25 | 243,795 | -0.75(-1.17%) |
Dec 29, 2017 | 64.00 | 64.00 | 64.00 | 0 | -1.50(-2.29%) | |
Dec 28, 2017 | 64.75 | 65.65 | 64.50 | 65.50 | 236,768 | +0.85(+1.31%) |
Dec 27, 2017 | 64.30 | 64.85 | 64.15 | 64.65 | 498,132 | +0.30(+0.47%) |
Dec 26, 2017 | 64.40 | 65.08 | 63.95 | 64.35 | 129,914 | -0.10(-0.16%) |
Dec 22, 2017 | 64.90 | 65.00 | 63.85 | 64.45 | 554,937 | -0.25(-0.39%) |
Dec 21, 2017 | 65.35 | 66.10 | 64.50 | 64.70 | 139,005 | -0.60(-0.92%) |
Dec 20, 2017 | 65.30 | 66.00 | 65.00 | 65.30 | 773,126 | +0.15(+0.23%) |
Dec 19, 2017 | 66.75 | 66.75 | 64.90 | 65.15 | 157,922 | -1.30(-1.96%) |
Dec 18, 2017 | 65.65 | 66.80 | 65.25 | 66.45 | 237,616 | +1.40(+2.15%) |
Dec 15, 2017 | 63.90 | 65.50 | 63.90 | 65.05 | 335,717 | +1.55(+2.44%) |
Dec 14, 2017 | 65.25 | 66.60 | 62.95 | 63.50 | 348,850 | -2.35(-3.57%) |
Dec 13, 2017 | 65.00 | 67.00 | 64.75 | 65.85 | 170,849 | -0.60(-0.90%) |
Dec 12, 2017 | 67.10 | 68.10 | 66.05 | 66.45 | 333,037 | -1.10(-1.63%) |
Dec 11, 2017 | 67.70 | 68.05 | 66.75 | 67.55 | 356,025 | -0.20(-0.30%) |
Dec 08, 2017 | 66.10 | 68.10 | 65.35 | 67.75 | 216,590 | +0.00(+0.00%) |
Dec 07, 2017 | 66.80 | 66.85 | 65.42 | 224,556 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.65 | 67.65 | 66.00 | 66.20 | 86,426 | -0.80(-1.19%) |
Dec 05, 2017 | 68.70 | 68.70 | 66.70 | 67.00 | 167,726 | -0.65(-0.96%) |
Dec 04, 2017 | 66.75 | 67.45 | 66.75 | 67.65 | 299,824 | +1.40(+2.11%) |
Dec 01, 2017 | 65.90 | 66.55 | 65.10 | 66.25 | 120,812 | +0.45(+0.68%) |
Nov 30, 2017 | 67.70 | 68.25 | 65.70 | 65.80 | 146,612 | -1.60(-2.37%) |
Nov 29, 2017 | 65.35 | 68.30 | 65.35 | 67.40 | 269,989 | +2.15(+3.30%) |
Nov 28, 2017 | 64.60 | 65.45 | 64.15 | 65.25 | 214,277 | +0.95(+1.48%) |
Nov 27, 2017 | 63.70 | 64.60 | 63.70 | 64.30 | 320,748 | +0.70(+1.10%) |
Nov 24, 2017 | 64.25 | 64.50 | 63.40 | 63.60 | 96,438 | -0.65(-1.01%) |
Nov 22, 2017 | 63.30 | 64.45 | 63.30 | 64.25 | 251,931 | +0.50(+0.78%) |
Nov 21, 2017 | 61.75 | 63.80 | 61.35 | 63.75 | 206,278 | +1.50(+2.41%) |
Nov 20, 2017 | 61.85 | 62.30 | 61.55 | 62.25 | 183,851 | +0.50(+0.81%) |
Nov 17, 2017 | 61.80 | 62.45 | 61.15 | 61.75 | 243,651 | +0.05(+0.08%) |
Nov 16, 2017 | 62.25 | 62.55 | 61.40 | 61.70 | 206,088 | -0.55(-0.88%) |
Nov 15, 2017 | 61.65 | 62.40 | 61.15 | 62.25 | 119,280 | +0.30(+0.48%) |
Nov 14, 2017 | 61.45 | 62.27 | 61.33 | 61.95 | 114,045 | +0.40(+0.65%) |
Nov 13, 2017 | 62.10 | 62.20 | 61.12 | 61.55 | 335,129 | -0.40(-0.65%) |
Nov 10, 2017 | 60.60 | 62.35 | 60.60 | 61.95 | 345,263 | +1.15(+1.89%) |
Nov 09, 2017 | 60.50 | 61.50 | 59.95 | 60.80 | 116,335 | -0.05(-0.08%) |
Nov 08, 2017 | 60.55 | 61.30 | 60.00 | 60.85 | 119,197 | +0.00(+0.00%) |
Nov 07, 2017 | 61.55 | 62.00 | 60.15 | 60.85 | 150,655 | -0.80(-1.30%) |
Nov 06, 2017 | 61.95 | 63.00 | 61.60 | 61.65 | 184,752 | -0.30(-0.48%) |
Nov 03, 2017 | 62.65 | 63.50 | 61.90 | 61.95 | 210,274 | -0.65(-1.04%) |
Nov 02, 2017 | 62.60 | 63.65 | 61.80 | 62.60 | 576,466 | +0.15(+0.24%) |
Nov 01, 2017 | 61.25 | 62.55 | 60.65 | 62.45 | 361,247 | +1.05(+1.71%) |
Oct 31, 2017 | 60.95 | 62.05 | 60.50 | 61.40 | 245,456 | +0.55(+0.90%) |
Oct 30, 2017 | 60.80 | 61.00 | 59.15 | 60.85 | 234,703 | -0.05(-0.08%) |
Oct 27, 2017 | 61.40 | 61.85 | 60.25 | 60.90 | 348,148 | -0.70(-1.14%) |
Oct 26, 2017 | 58.80 | 62.15 | 58.80 | 61.60 | 280,309 | +2.55(+4.32%) |
Oct 25, 2017 | 57.20 | 59.85 | 56.48 | 59.05 | 229,861 | +2.00(+3.51%) |
Oct 24, 2017 | 56.85 | 58.15 | 55.40 | 57.05 | 396,433 | +1.00(+1.78%) |
Oct 23, 2017 | 56.20 | 56.50 | 55.55 | 56.05 | 319,424 | +0.20(+0.36%) |
Oct 20, 2017 | 54.85 | 56.35 | 54.51 | 55.85 | 307,233 | +0.80(+1.45%) |
Oct 19, 2017 | 57.00 | 57.00 | 54.90 | 55.05 | 199,340 | -2.35(-4.09%) |
Oct 18, 2017 | 57.20 | 58.30 | 57.20 | 57.40 | 212,778 | +0.35(+0.61%) |
Oct 17, 2017 | 56.85 | 57.80 | 56.50 | 57.05 | 171,465 | +0.25(+0.44%) |
Oct 16, 2017 | 57.50 | 57.90 | 56.35 | 56.80 | 201,218 | -0.75(-1.30%) |
Oct 13, 2017 | 57.60 | 58.40 | 57.20 | 57.55 | 127,947 | +0.15(+0.26%) |
Oct 12, 2017 | 58.70 | 58.80 | 56.80 | 57.40 | 199,876 | -1.15(-1.96%) |
Oct 11, 2017 | 60.50 | 60.80 | 58.35 | 58.55 | 132,477 | -1.75(-2.90%) |
Oct 10, 2017 | 60.25 | 60.65 | 59.70 | 60.30 | 206,136 | -0.35(-0.58%) |
Oct 09, 2017 | 61.75 | 61.75 | 60.40 | 60.65 | 116,133 | -1.10(-1.78%) |
Oct 06, 2017 | 61.60 | 62.20 | 61.35 | 61.75 | 118,036 | -0.05(-0.08%) |
Oct 05, 2017 | 61.60 | 61.95 | 61.15 | 61.80 | 158,446 | +0.10(+0.16%) |
Oct 04, 2017 | 62.10 | 62.30 | 61.55 | 61.70 | 84,113 | -0.60(-0.96%) |
Oct 03, 2017 | 62.15 | 62.65 | 61.60 | 62.30 | 316,149 | +0.40(+0.65%) |
Oct 02, 2017 | 61.15 | 62.00 | 60.65 | 61.90 | 248,894 | +0.80(+1.31%) |
Sep 29, 2017 | 61.45 | 61.75 | 60.60 | 61.10 | 151,091 | -0.35(-0.57%) |
Sep 28, 2017 | 61.35 | 61.75 | 60.25 | 61.45 | 136,768 | -0.05(-0.08%) |
Sep 27, 2017 | 61.95 | 62.10 | 60.55 | 61.50 | 174,804 | -0.10(-0.16%) |
Sep 26, 2017 | 60.25 | 61.80 | 60.25 | 61.60 | 116,207 | +1.45(+2.41%) |
Sep 25, 2017 | 59.45 | 60.90 | 59.45 | 60.15 | 177,515 | +0.55(+0.92%) |
Sep 22, 2017 | 58.65 | 60.60 | 58.65 | 59.60 | 330,500 | +1.20(+2.05%) |
Sep 21, 2017 | 58.95 | 59.05 | 58.40 | 58.40 | 164,337 | -0.35(-0.60%) |
Sep 20, 2017 | 58.25 | 59.35 | 58.10 | 58.75 | 97,864 | +0.30(+0.51%) |
Sep 19, 2017 | 58.45 | 59.15 | 58.05 | 58.45 | 79,418 | +0.30(+0.52%) |
Sep 18, 2017 | 58.55 | 58.85 | 58.00 | 58.15 | 128,115 | -0.30(-0.51%) |
Sep 15, 2017 | 58.45 | 59.10 | 58.15 | 58.45 | 353,107 | +0.00(+0.00%) |
Sep 14, 2017 | 59.10 | 59.30 | 58.30 | 58.45 | 153,797 | -0.70(-1.18%) |
Sep 13, 2017 | 57.45 | 59.92 | 57.45 | 59.15 | 267,252 | +1.55(+2.69%) |
Sep 12, 2017 | 57.20 | 58.00 | 56.95 | 57.60 | 119,152 | +0.65(+1.14%) |
Sep 11, 2017 | 56.30 | 57.10 | 56.10 | 56.95 | 305,825 | +0.95(+1.70%) |
Sep 08, 2017 | 54.65 | 56.15 | 54.55 | 56.00 | 216,860 | +1.20(+2.19%) |
Sep 07, 2017 | 54.35 | 54.90 | 53.85 | 54.80 | 126,719 | +0.55(+1.01%) |
Sep 06, 2017 | 54.95 | 55.00 | 54.00 | 54.25 | 217,814 | -0.45(-0.82%) |
Sep 05, 2017 | 54.30 | 54.80 | 53.90 | 54.70 | 116,999 | +0.30(+0.55%) |
Sep 01, 2017 | 53.95 | 54.80 | 53.55 | 54.40 | 100,017 | +0.55(+1.02%) |
Aug 31, 2017 | 52.45 | 54.10 | 51.45 | 53.85 | 150,268 | +1.70(+3.26%) |
Aug 30, 2017 | 51.00 | 52.25 | 50.65 | 52.15 | 110,092 | +1.30(+2.56%) |
Aug 29, 2017 | 50.40 | 51.35 | 50.30 | 50.85 | 111,680 | -0.15(-0.29%) |
Aug 28, 2017 | 51.30 | 51.50 | 50.30 | 51.00 | 167,340 | -0.10(-0.20%) |
Aug 25, 2017 | 50.90 | 51.46 | 50.70 | 51.10 | 62,060 | +0.35(+0.69%) |
Aug 24, 2017 | 51.35 | 52.30 | 50.35 | 50.75 | 138,998 | -0.15(-0.29%) |
Aug 23, 2017 | 51.05 | 51.65 | 50.80 | 50.90 | 202,220 | -0.35(-0.68%) |
Aug 22, 2017 | 50.95 | 51.38 | 50.85 | 51.25 | 159,378 | +0.40(+0.79%) |
Aug 21, 2017 | 50.60 | 51.40 | 50.25 | 50.85 | 103,711 | +0.20(+0.39%) |
Aug 18, 2017 | 49.65 | 50.75 | 49.10 | 50.65 | 158,145 | +0.50(+1.00%) |
Aug 17, 2017 | 51.10 | 51.45 | 49.90 | 50.15 | 204,229 | -1.05(-2.05%) |
Aug 16, 2017 | 51.60 | 51.80 | 51.00 | 51.20 | 194,039 | +0.00(+0.00%) |
Aug 15, 2017 | 51.80 | 52.60 | 50.70 | 51.20 | 173,158 | -0.70(-1.35%) |
Aug 14, 2017 | 52.60 | 52.90 | 51.85 | 51.90 | 347,607 | -0.35(-0.67%) |
Aug 11, 2017 | 51.30 | 52.45 | 51.05 | 52.25 | 195,789 | +0.30(+0.58%) |
Aug 10, 2017 | 52.85 | 53.40 | 51.75 | 51.95 | 163,069 | -1.05(-1.98%) |
Aug 09, 2017 | 52.70 | 53.60 | 52.05 | 53.00 | 128,258 | +0.05(+0.09%) |
Aug 08, 2017 | 54.25 | 54.75 | 52.80 | 52.95 | 117,058 | -1.25(-2.31%) |
Aug 07, 2017 | 54.25 | 54.55 | 53.85 | 54.20 | 111,398 | -0.05(-0.09%) |
Aug 04, 2017 | 53.40 | 54.35 | 53.20 | 54.25 | 122,835 | +0.90(+1.69%) |
Aug 03, 2017 | 53.50 | 54.35 | 53.30 | 53.35 | 145,493 | -0.10(-0.19%) |
Aug 02, 2017 | 54.20 | 54.30 | 53.25 | 53.45 | 248,420 | -1.10(-2.02%) |
Aug 01, 2017 | 54.10 | 54.80 | 53.10 | 54.55 | 240,398 | +0.55(+1.02%) |
Jul 31, 2017 | 55.40 | 55.75 | 53.45 | 54.00 | 288,265 | -1.20(-2.17%) |
Jul 28, 2017 | 53.90 | 55.35 | 53.45 | 55.20 | 179,778 | +1.25(+2.32%) |
Jul 27, 2017 | 53.90 | 54.25 | 52.92 | 53.95 | 429,207 | +0.15(+0.28%) |
Jul 26, 2017 | 53.25 | 53.95 | 52.65 | 53.80 | 398,856 | +0.30(+0.56%) |
Jul 25, 2017 | 53.95 | 54.85 | 52.20 | 53.50 | 759,662 | -3.30(-5.81%) |
Jul 24, 2017 | 57.15 | 57.30 | 56.35 | 56.80 | 472,913 | -0.55(-0.96%) |
Jul 21, 2017 | 57.75 | 57.80 | 56.50 | 57.35 | 260,095 | -0.25(-0.43%) |
Jul 20, 2017 | 57.40 | 58.10 | 56.65 | 57.60 | 282,401 | +0.30(+0.52%) |
Jul 19, 2017 | 56.60 | 57.70 | 56.50 | 57.30 | 112,481 | +1.05(+1.87%) |
Jul 18, 2017 | 57.20 | 57.20 | 56.00 | 56.25 | 127,645 | -1.35(-2.34%) |
Jul 17, 2017 | 56.90 | 57.85 | 56.65 | 57.60 | 212,380 | +0.60(+1.05%) |
Jul 14, 2017 | 57.30 | 57.65 | 56.05 | 57.00 | 173,957 | -0.35(-0.61%) |
Jul 13, 2017 | 56.65 | 57.55 | 56.65 | 57.35 | 381,065 | +0.70(+1.24%) |
Jul 12, 2017 | 56.10 | 57.80 | 55.40 | 56.65 | 217,814 | +1.20(+2.16%) |
Jul 11, 2017 | 54.80 | 55.85 | 54.65 | 55.45 | 161,619 | +0.75(+1.37%) |
Jul 10, 2017 | 55.30 | 55.75 | 54.60 | 54.70 | 258,599 | -0.75(-1.35%) |
Jul 07, 2017 | 54.80 | 55.70 | 54.75 | 55.45 | 122,539 | +0.70(+1.28%) |
Jul 06, 2017 | 56.00 | 56.40 | 54.45 | 54.75 | 162,639 | -1.35(-2.41%) |
Jul 05, 2017 | 57.60 | 57.60 | 55.50 | 56.10 | 132,056 | -1.55(-2.69%) |
Jul 03, 2017 | 57.15 | 58.40 | 57.15 | 57.65 | 144,698 | +1.10(+1.95%) |
Jun 30, 2017 | 56.10 | 56.85 | 55.88 | 56.55 | 181,659 | +0.70(+1.25%) |
Jun 29, 2017 | 55.25 | 56.55 | 54.85 | 55.85 | 193,221 | +0.75(+1.36%) |
Jun 28, 2017 | 55.20 | 56.10 | 54.95 | 55.10 | 130,585 | +0.15(+0.27%) |
Jun 27, 2017 | 54.15 | 55.30 | 54.00 | 54.95 | 130,506 | +0.80(+1.48%) |
Jun 26, 2017 | 52.40 | 54.50 | 52.30 | 54.15 | 315,897 | +1.90(+3.64%) |
Jun 23, 2017 | 52.15 | 52.55 | 51.55 | 52.25 | 433,132 | -0.15(-0.29%) |
Jun 22, 2017 | 52.80 | 52.80 | 51.45 | 52.40 | 359,270 | -0.30(-0.57%) |
Jun 21, 2017 | 54.90 | 55.85 | 51.70 | 52.70 | 381,250 | -1.70(-3.12%) |
Jun 20, 2017 | 55.55 | 55.60 | 54.35 | 54.40 | 155,844 | -1.35(-2.42%) |
Jun 19, 2017 | 54.85 | 56.10 | 54.10 | 55.75 | 248,041 | +1.10(+2.01%) |
Jun 16, 2017 | 56.80 | 56.80 | 53.15 | 54.65 | 524,293 | -3.10(-5.37%) |
Jun 15, 2017 | 57.30 | 58.30 | 56.05 | 57.75 | 99,935 | -0.10(-0.17%) |
Jun 14, 2017 | 57.50 | 57.95 | 56.75 | 57.85 | 116,462 | +0.40(+0.70%) |
Jun 13, 2017 | 58.00 | 58.00 | 56.45 | 57.45 | 123,528 | -0.25(-0.43%) |
Jun 12, 2017 | 55.35 | 57.95 | 55.35 | 57.70 | 199,982 | +2.35(+4.25%) |
Jun 09, 2017 | 54.25 | 55.65 | 53.65 | 55.35 | 153,327 | +1.20(+2.22%) |
Jun 08, 2017 | 56.50 | 56.70 | 53.95 | 54.15 | 281,355 | -2.45(-4.33%) |
Jun 07, 2017 | 56.45 | 57.50 | 56.45 | 56.60 | 139,215 | +0.30(+0.53%) |
Jun 06, 2017 | 56.05 | 56.65 | 55.25 | 56.30 | 146,214 | -0.20(-0.35%) |
Jun 05, 2017 | 56.55 | 57.40 | 56.00 | 56.50 | 131,261 | -0.20(-0.35%) |
Jun 02, 2017 | 57.60 | 57.90 | 56.15 | 56.70 | 183,040 | -0.90(-1.56%) |