Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.18 | 50.22 | 47.11 | 47.70 | 949,361 | -1.30(-2.65%) |
May 30, 2018 | 48.80 | 49.60 | 48.41 | 49.00 | 529,902 | +0.13(+0.27%) |
May 29, 2018 | 51.00 | 51.95 | 47.57 | 48.87 | 801,660 | -3.55(-6.77%) |
May 25, 2018 | 52.42 | 52.42 | 52.42 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 52.68 | 53.30 | 51.95 | 52.41 | 491,785 | -0.38(-0.72%) |
May 23, 2018 | 53.12 | 53.12 | 51.96 | 52.79 | 346,405 | -0.61(-1.14%) |
May 22, 2018 | 54.17 | 55.59 | 53.26 | 53.40 | 423,161 | -0.35(-0.65%) |
May 21, 2018 | 54.29 | 54.53 | 53.56 | 53.75 | 304,287 | -0.34(-0.63%) |
May 18, 2018 | 53.93 | 54.64 | 53.40 | 54.09 | 328,405 | -0.11(-0.20%) |
May 17, 2018 | 54.12 | 54.55 | 53.31 | 54.20 | 530,032 | +0.20(+0.37%) |
May 16, 2018 | 54.63 | 55.86 | 52.45 | 54.00 | 539,556 | +0.37(+0.69%) |
May 15, 2018 | 51.19 | 54.93 | 51.07 | 53.63 | 982,619 | +1.13(+2.15%) |
May 14, 2018 | 52.00 | 53.12 | 49.85 | 52.50 | 734,930 | +0.09(+0.17%) |
May 11, 2018 | 54.56 | 55.15 | 52.15 | 52.41 | 568,547 | -2.24(-4.10%) |
May 10, 2018 | 51.69 | 54.87 | 51.23 | 54.65 | 1,083,350 | +4.17(+8.26%) |
May 09, 2018 | 47.23 | 51.75 | 47.08 | 50.48 | 1,004,931 | +3.40(+7.22%) |
May 08, 2018 | 50.24 | 51.17 | 46.25 | 47.08 | 1,464,171 | -3.43(-6.79%) |
May 07, 2018 | 52.24 | 53.56 | 50.33 | 50.51 | 479,347 | -2.00(-3.81%) |
May 04, 2018 | 54.05 | 54.44 | 51.79 | 52.51 | 823,332 | +1.30(+2.54%) |
May 03, 2018 | 55.00 | 55.14 | 50.52 | 51.21 | 656,747 | -4.04(-7.31%) |
May 02, 2018 | 57.10 | 57.10 | 55.03 | 55.25 | 444,893 | -1.78(-3.12%) |
May 01, 2018 | 57.25 | 57.81 | 56.84 | 57.03 | 332,220 | -0.01(-0.02%) |
Apr 30, 2018 | 55.46 | 57.52 | 55.46 | 57.04 | 416,110 | +2.35(+4.30%) |
Apr 27, 2018 | 54.55 | 55.59 | 54.08 | 54.69 | 371,916 | +0.43(+0.79%) |
Apr 26, 2018 | 56.39 | 56.39 | 53.39 | 54.26 | 440,482 | -2.12(-3.76%) |
Apr 25, 2018 | 56.72 | 56.85 | 55.59 | 56.38 | 171,671 | -0.78(-1.36%) |
Apr 24, 2018 | 56.54 | 58.20 | 56.42 | 57.16 | 201,117 | +0.82(+1.46%) |
Apr 23, 2018 | 56.58 | 57.49 | 56.10 | 56.34 | 199,064 | -0.14(-0.25%) |
Apr 20, 2018 | 56.74 | 57.40 | 55.91 | 56.48 | 252,338 | -0.84(-1.47%) |
Apr 19, 2018 | 57.83 | 59.18 | 54.67 | 57.32 | 679,736 | -0.48(-0.83%) |
Apr 18, 2018 | 59.36 | 59.72 | 57.78 | 57.80 | 584,847 | -1.26(-2.13%) |
Apr 17, 2018 | 57.36 | 59.11 | 57.27 | 59.06 | 224,752 | +1.70(+2.96%) |
Apr 16, 2018 | 58.74 | 58.82 | 57.03 | 57.36 | 165,239 | -1.46(-2.48%) |
Apr 13, 2018 | 59.00 | 59.63 | 58.32 | 58.82 | 76,445 | -0.15(-0.25%) |
Apr 12, 2018 | 58.24 | 59.14 | 57.09 | 58.97 | 313,900 | +0.72(+1.24%) |
Apr 11, 2018 | 58.77 | 60.09 | 57.97 | 58.25 | 207,496 | -0.99(-1.67%) |
Apr 10, 2018 | 59.46 | 59.86 | 58.24 | 59.24 | 279,931 | -0.03(-0.05%) |
Apr 09, 2018 | 59.95 | 60.06 | 58.83 | 59.27 | 168,328 | -0.33(-0.55%) |
Apr 06, 2018 | 59.44 | 59.98 | 59.15 | 59.60 | 84,237 | -0.43(-0.72%) |
Apr 05, 2018 | 59.50 | 60.52 | 58.99 | 60.03 | 160,986 | +1.01(+1.71%) |
Apr 04, 2018 | 58.37 | 59.67 | 56.70 | 59.02 | 219,582 | +0.01(+0.02%) |
Apr 03, 2018 | 59.00 | 59.43 | 58.73 | 59.01 | 108,759 | +0.14(+0.24%) |
Apr 02, 2018 | 59.60 | 59.60 | 58.38 | 58.87 | 179,048 | -0.73(-1.22%) |
Mar 29, 2018 | 59.60 | 59.60 | 59.60 | 0 | -0.28(-0.47%) | |
Mar 28, 2018 | 60.38 | 60.84 | 58.78 | 59.88 | 169,721 | -0.65(-1.07%) |
Mar 27, 2018 | 61.75 | 62.20 | 60.14 | 60.53 | 139,632 | -0.97(-1.58%) |
Mar 26, 2018 | 61.49 | 62.15 | 61.08 | 61.50 | 261,428 | +0.49(+0.80%) |
Mar 23, 2018 | 61.66 | 61.71 | 60.58 | 61.01 | 114,467 | -0.29(-0.47%) |
Mar 22, 2018 | 61.14 | 62.13 | 61.14 | 61.30 | 180,774 | -0.45(-0.73%) |
Mar 21, 2018 | 61.79 | 63.12 | 61.34 | 61.75 | 160,140 | +0.11(+0.18%) |
Mar 20, 2018 | 61.91 | 62.13 | 61.46 | 61.64 | 288,464 | -0.27(-0.44%) |
Mar 19, 2018 | 63.31 | 63.52 | 60.53 | 61.91 | 177,929 | -1.91(-2.99%) |
Mar 16, 2018 | 64.15 | 64.59 | 63.22 | 63.82 | 118,582 | -0.57(-0.89%) |
Mar 15, 2018 | 64.84 | 65.60 | 63.30 | 64.39 | 177,060 | -0.71(-1.09%) |
Mar 14, 2018 | 64.89 | 65.70 | 64.28 | 65.10 | 814,814 | +0.03(+0.05%) |
Mar 13, 2018 | 65.62 | 65.88 | 63.92 | 65.07 | 349,381 | +1.59(+2.50%) |
Mar 12, 2018 | 63.44 | 64.78 | 62.66 | 63.48 | 190,916 | -0.03(-0.05%) |
Mar 09, 2018 | 62.81 | 64.89 | 62.81 | 63.51 | 316,141 | +1.61(+2.60%) |
Mar 08, 2018 | 61.46 | 62.85 | 60.95 | 61.90 | 178,148 | +0.30(+0.49%) |
Mar 07, 2018 | 61.60 | 122,119 | -0.17(-0.28%) | |||
Mar 06, 2018 | 61.41 | 62.86 | 61.30 | 61.77 | 103,069 | +0.37(+0.60%) |
Mar 05, 2018 | 60.47 | 61.52 | 60.08 | 61.40 | 159,466 | +0.76(+1.25%) |
Mar 02, 2018 | 61.00 | 61.00 | 60.09 | 60.64 | 214,114 | -1.12(-1.81%) |
Mar 01, 2018 | 63.47 | 63.81 | 61.27 | 61.76 | 209,306 | -1.57(-2.48%) |
Feb 28, 2018 | 62.69 | 64.16 | 62.53 | 63.33 | 238,239 | +0.66(+1.05%) |
Feb 27, 2018 | 64.99 | 65.10 | 62.52 | 62.67 | 224,163 | -2.32(-3.57%) |
Feb 26, 2018 | 63.75 | 65.33 | 62.82 | 64.99 | 309,252 | +1.06(+1.66%) |
Feb 23, 2018 | 65.21 | 65.77 | 63.52 | 63.93 | 163,564 | -0.97(-1.49%) |
Feb 22, 2018 | 65.52 | 66.02 | 64.81 | 64.90 | 144,042 | -0.21(-0.32%) |
Feb 21, 2018 | 64.39 | 66.19 | 64.12 | 65.11 | 368,557 | +0.74(+1.15%) |
Feb 20, 2018 | 64.00 | 65.53 | 63.54 | 64.37 | 391,646 | +0.44(+0.69%) |
Feb 16, 2018 | 63.93 | 63.93 | 63.93 | 0 | +1.65(+2.65%) | |
Feb 15, 2018 | 61.13 | 62.87 | 61.13 | 62.28 | 676,538 | +1.23(+2.01%) |
Feb 14, 2018 | 59.85 | 61.41 | 59.76 | 61.05 | 353,438 | +0.96(+1.60%) |
Feb 13, 2018 | 60.86 | 60.94 | 60.00 | 60.09 | 128,539 | -0.90(-1.48%) |
Feb 12, 2018 | 59.65 | 61.96 | 58.71 | 60.99 | 272,391 | +1.99(+3.37%) |
Feb 09, 2018 | 61.43 | 61.61 | 57.18 | 59.00 | 534,834 | -2.14(-3.50%) |
Feb 08, 2018 | 64.06 | 64.29 | 60.70 | 61.14 | 273,851 | -2.66(-4.17%) |
Feb 07, 2018 | 65.67 | 67.38 | 63.07 | 63.80 | 155,281 | -1.69(-2.58%) |
Feb 06, 2018 | 59.16 | 67.13 | 58.49 | 65.49 | 501,638 | +3.19(+5.12%) |
Feb 05, 2018 | 62.06 | 63.36 | 61.56 | 62.30 | 400,323 | -2.55(-3.93%) |
Feb 02, 2018 | 69.43 | 69.48 | 64.44 | 64.85 | 345,520 | -4.66(-6.70%) |
Feb 01, 2018 | 70.40 | 70.53 | 69.44 | 69.51 | 162,126 | -0.99(-1.40%) |
Jan 31, 2018 | 69.18 | 70.92 | 68.43 | 70.50 | 183,820 | +1.83(+2.66%) |
Jan 30, 2018 | 69.13 | 69.13 | 68.00 | 68.67 | 195,481 | -0.82(-1.18%) |
Jan 29, 2018 | 70.47 | 70.47 | 68.26 | 69.49 | 153,936 | -0.96(-1.36%) |
Jan 26, 2018 | 70.20 | 70.50 | 69.82 | 70.45 | 128,886 | +0.50(+0.71%) |
Jan 25, 2018 | 70.00 | 70.57 | 69.42 | 69.95 | 259,982 | +0.34(+0.49%) |
Jan 24, 2018 | 69.51 | 70.31 | 68.90 | 69.61 | 223,472 | +0.71(+1.03%) |
Jan 23, 2018 | 70.22 | 70.27 | 68.81 | 68.90 | 159,772 | -1.16(-1.66%) |
Jan 22, 2018 | 70.28 | 69.57 | 70.06 | 215,753 | +0.12(+0.17%) | |
Jan 19, 2018 | 71.38 | 71.99 | 69.64 | 69.94 | 187,594 | -1.24(-1.74%) |
Jan 18, 2018 | 71.65 | 72.98 | 70.86 | 71.18 | 201,612 | -0.47(-0.66%) |
Jan 17, 2018 | 71.24 | 72.50 | 70.91 | 71.65 | 314,669 | +0.74(+1.04%) |
Jan 16, 2018 | 70.48 | 72.39 | 70.48 | 70.91 | 386,741 | +0.42(+0.60%) |
Jan 12, 2018 | 70.49 | 70.49 | 70.49 | 0 | +0.45(+0.64%) | |
Jan 11, 2018 | 69.91 | 70.53 | 69.62 | 70.04 | 222,192 | +0.16(+0.23%) |
Jan 10, 2018 | 70.36 | 70.00 | 69.88 | 240,763 | -0.12(-0.17%) | |
Jan 09, 2018 | 70.42 | 70.47 | 69.82 | 70.00 | 205,321 | +0.16(+0.23%) |
Jan 08, 2018 | 68.87 | 70.01 | 67.89 | 69.84 | 144,824 | +0.55(+0.79%) |
Jan 05, 2018 | 69.20 | 69.85 | 68.16 | 69.29 | 125,215 | +0.40(+0.58%) |
Jan 04, 2018 | 69.80 | 69.80 | 68.33 | 68.89 | 130,202 | -1.01(-1.44%) |
Jan 03, 2018 | 69.45 | 69.90 | 68.45 | 69.90 | 161,117 | +0.74(+1.07%) |
Jan 02, 2018 | 68.71 | 69.74 | 68.30 | 69.16 | 322,353 | +1.88(+2.79%) |
Dec 29, 2017 | 67.28 | 67.28 | 67.28 | 0 | +0.26(+0.39%) | |
Dec 28, 2017 | 67.30 | 67.47 | 66.60 | 67.02 | 299,166 | -0.34(-0.50%) |
Dec 27, 2017 | 67.30 | 67.48 | 67.10 | 67.36 | 202,533 | +0.04(+0.06%) |
Dec 26, 2017 | 67.73 | 67.73 | 66.51 | 67.32 | 297,842 | -0.11(-0.16%) |
Dec 22, 2017 | 67.84 | 68.00 | 66.92 | 67.43 | 201,888 | +0.08(+0.12%) |
Dec 21, 2017 | 66.09 | 67.61 | 65.99 | 67.35 | 394,188 | +1.13(+1.71%) |
Dec 20, 2017 | 65.50 | 66.35 | 65.33 | 66.22 | 246,405 | +1.13(+1.74%) |
Dec 19, 2017 | 64.09 | 66.61 | 63.88 | 65.09 | 289,784 | +1.40(+2.20%) |
Dec 18, 2017 | 63.95 | 64.99 | 62.66 | 63.69 | 497,991 | +0.19(+0.30%) |
Dec 15, 2017 | 63.30 | 64.34 | 62.47 | 63.50 | 243,395 | +0.01(+0.02%) |
Dec 14, 2017 | 63.99 | 65.23 | 63.09 | 63.49 | 201,532 | -0.44(-0.69%) |
Dec 13, 2017 | 64.11 | 64.91 | 63.08 | 63.93 | 202,080 | -0.54(-0.84%) |
Dec 12, 2017 | 65.10 | 65.85 | 64.22 | 64.47 | 253,714 | -0.79(-1.21%) |
Dec 11, 2017 | 65.00 | 65.83 | 64.09 | 65.26 | 517,770 | +0.35(+0.54%) |
Dec 08, 2017 | 64.07 | 66.10 | 63.60 | 64.91 | 288,999 | +1.26(+1.98%) |
Dec 07, 2017 | 63.48 | 64.20 | 62.95 | 63.65 | 729,024 | +0.22(+0.35%) |
Dec 06, 2017 | 62.14 | 63.74 | 61.22 | 63.43 | 314,310 | +1.34(+2.16%) |
Dec 05, 2017 | 62.08 | 62.70 | 61.92 | 62.09 | 164,521 | -0.11(-0.18%) |
Dec 04, 2017 | 63.77 | 63.77 | 61.72 | 62.20 | 164,835 | -1.57(-2.46%) |
Dec 01, 2017 | 64.75 | 63.14 | 63.77 | 163,221 | +0.05(+0.08%) | |
Nov 30, 2017 | 63.55 | 64.57 | 63.38 | 63.72 | 1,146,982 | -0.22(-0.34%) |
Nov 29, 2017 | 64.61 | 64.89 | 63.66 | 63.94 | 136,179 | -0.90(-1.39%) |
Nov 28, 2017 | 65.58 | 65.95 | 64.46 | 64.84 | 107,885 | -0.60(-0.92%) |
Nov 27, 2017 | 67.52 | 67.63 | 65.19 | 65.44 | 110,639 | -1.88(-2.79%) |
Nov 24, 2017 | 67.75 | 68.60 | 66.76 | 67.32 | 229,686 | -0.08(-0.12%) |
Nov 22, 2017 | 65.00 | 67.87 | 64.52 | 67.40 | 220,003 | +2.76(+4.27%) |
Nov 21, 2017 | 64.33 | 64.92 | 63.57 | 64.64 | 153,121 | +1.03(+1.62%) |
Nov 20, 2017 | 64.58 | 64.58 | 62.59 | 63.61 | 112,604 | -1.23(-1.90%) |
Nov 17, 2017 | 64.72 | 64.98 | 63.51 | 64.84 | 122,613 | +0.12(+0.19%) |
Nov 16, 2017 | 63.28 | 65.21 | 62.10 | 64.72 | 252,356 | +2.21(+3.54%) |
Nov 15, 2017 | 59.82 | 62.88 | 58.58 | 62.51 | 376,541 | +2.49(+4.15%) |
Nov 14, 2017 | 62.89 | 62.91 | 58.43 | 60.02 | 378,985 | -2.40(-3.84%) |
Nov 13, 2017 | 64.07 | 64.10 | 62.32 | 62.42 | 191,139 | -1.40(-2.19%) |
Nov 10, 2017 | 66.32 | 67.34 | 63.41 | 63.82 | 100,760 | -3.01(-4.50%) |
Nov 09, 2017 | 66.29 | 67.21 | 66.00 | 66.83 | 228,533 | +1.03(+1.57%) |
Nov 08, 2017 | 66.53 | 67.23 | 64.74 | 65.80 | 203,185 | -0.26(-0.39%) |
Nov 07, 2017 | 67.35 | 68.04 | 65.99 | 66.06 | 141,704 | -1.44(-2.13%) |
Nov 06, 2017 | 67.41 | 68.10 | 66.05 | 67.50 | 73,302 | +0.47(+0.70%) |
Nov 03, 2017 | 68.54 | 69.31 | 66.08 | 67.03 | 150,364 | -1.89(-2.74%) |
Nov 02, 2017 | 68.53 | 69.44 | 68.25 | 68.92 | 222,067 | +0.66(+0.97%) |
Nov 01, 2017 | 68.23 | 68.78 | 67.63 | 68.26 | 339,260 | +0.43(+0.63%) |
Oct 31, 2017 | 66.20 | 68.65 | 66.04 | 67.83 | 214,971 | +1.38(+2.08%) |
Oct 30, 2017 | 67.04 | 67.04 | 65.96 | 66.45 | 140,295 | -1.00(-1.48%) |
Oct 27, 2017 | 68.64 | 68.99 | 67.28 | 67.45 | 196,208 | -1.01(-1.48%) |
Oct 26, 2017 | 69.71 | 69.99 | 68.02 | 68.46 | 241,109 | -0.63(-0.91%) |
Oct 25, 2017 | 71.00 | 71.05 | 67.74 | 69.09 | 565,286 | -2.02(-2.84%) |
Oct 24, 2017 | 70.11 | 71.39 | 69.41 | 71.11 | 504,781 | +1.22(+1.75%) |
Oct 23, 2017 | 67.19 | 70.27 | 67.19 | 69.89 | 630,935 | +3.29(+4.94%) |
Oct 20, 2017 | 64.29 | 66.70 | 64.29 | 66.60 | 297,281 | +2.22(+3.45%) |
Oct 19, 2017 | 63.17 | 64.71 | 61.46 | 64.38 | 206,149 | +0.69(+1.08%) |
Oct 18, 2017 | 64.22 | 64.50 | 62.57 | 63.69 | 292,164 | -0.45(-0.70%) |
Oct 17, 2017 | 66.43 | 66.43 | 64.00 | 64.14 | 254,756 | -2.68(-4.01%) |
Oct 16, 2017 | 67.50 | 67.71 | 66.60 | 66.82 | 120,997 | -0.92(-1.36%) |
Oct 13, 2017 | 68.00 | 68.17 | 67.50 | 67.74 | 245,316 | -0.18(-0.27%) |
Oct 12, 2017 | 67.50 | 68.24 | 67.01 | 67.92 | 160,023 | +0.46(+0.68%) |
Oct 11, 2017 | 67.27 | 68.57 | 66.88 | 67.46 | 109,839 | +0.30(+0.45%) |
Oct 10, 2017 | 67.66 | 67.97 | 66.88 | 67.16 | 226,931 | -0.19(-0.28%) |
Oct 09, 2017 | 67.64 | 67.94 | 67.00 | 67.35 | 168,154 | +0.06(+0.09%) |
Oct 06, 2017 | 66.86 | 67.80 | 66.01 | 67.29 | 243,658 | +0.10(+0.15%) |
Oct 05, 2017 | 66.03 | 68.00 | 65.83 | 67.19 | 203,619 | +1.30(+1.97%) |
Oct 04, 2017 | 66.07 | 66.51 | 64.65 | 65.89 | 209,969 | -0.16(-0.24%) |
Oct 03, 2017 | 65.97 | 67.32 | 65.65 | 66.05 | 289,549 | +0.24(+0.36%) |
Oct 02, 2017 | 65.25 | 66.87 | 64.75 | 65.81 | 188,761 | +0.71(+1.09%) |
Sep 29, 2017 | 62.01 | 65.30 | 61.90 | 65.10 | 389,920 | +3.10(+5.00%) |
Sep 28, 2017 | 61.42 | 62.48 | 61.02 | 62.00 | 201,095 | +0.46(+0.75%) |
Sep 27, 2017 | 61.58 | 62.17 | 60.65 | 61.54 | 166,115 | +0.34(+0.56%) |
Sep 26, 2017 | 61.74 | 62.17 | 60.75 | 61.20 | 119,222 | -0.27(-0.44%) |
Sep 25, 2017 | 62.25 | 62.30 | 61.14 | 61.47 | 267,668 | -0.89(-1.43%) |
Sep 22, 2017 | 61.06 | 62.46 | 61.06 | 62.36 | 145,067 | +0.88(+1.43%) |
Sep 21, 2017 | 60.20 | 61.62 | 60.20 | 61.48 | 230,462 | +1.12(+1.86%) |
Sep 20, 2017 | 60.83 | 61.02 | 60.00 | 60.36 | 120,294 | -0.15(-0.25%) |
Sep 19, 2017 | 60.83 | 61.35 | 60.36 | 60.51 | 73,011 | -0.42(-0.69%) |
Sep 18, 2017 | 60.82 | 61.16 | 59.26 | 60.93 | 72,436 | +0.20(+0.33%) |
Sep 15, 2017 | 60.63 | 61.02 | 60.00 | 60.73 | 108,747 | -0.28(-0.46%) |
Sep 14, 2017 | 60.55 | 61.21 | 60.02 | 61.01 | 50,295 | +0.36(+0.59%) |
Sep 13, 2017 | 61.44 | 62.02 | 60.42 | 60.65 | 157,701 | -0.75(-1.22%) |
Sep 12, 2017 | 61.93 | 62.49 | 60.81 | 61.40 | 121,353 | -0.55(-0.89%) |
Sep 11, 2017 | 62.18 | 62.77 | 61.62 | 61.95 | 199,973 | +0.05(+0.08%) |
Sep 08, 2017 | 62.54 | 62.54 | 60.61 | 61.90 | 100,543 | -0.57(-0.91%) |
Sep 07, 2017 | 62.11 | 62.82 | 61.95 | 62.47 | 162,155 | +0.46(+0.74%) |
Sep 06, 2017 | 62.86 | 62.95 | 61.66 | 62.01 | 196,064 | -0.69(-1.10%) |
Sep 05, 2017 | 62.14 | 63.00 | 61.48 | 62.70 | 130,790 | +0.75(+1.21%) |
Sep 01, 2017 | 61.26 | 62.48 | 60.21 | 61.95 | 100,328 | +0.94(+1.54%) |
Aug 31, 2017 | 61.43 | 62.00 | 60.76 | 61.01 | 224,685 | -0.35(-0.57%) |
Aug 30, 2017 | 61.85 | 62.25 | 61.11 | 61.36 | 144,575 | -0.49(-0.79%) |
Aug 29, 2017 | 62.95 | 62.95 | 61.55 | 61.85 | 144,815 | -0.76(-1.21%) |
Aug 28, 2017 | 62.61 | 63.02 | 61.24 | 62.61 | 244,232 | +0.55(+0.89%) |
Aug 25, 2017 | 63.07 | 63.34 | 61.89 | 62.06 | 180,683 | -0.75(-1.19%) |
Aug 24, 2017 | 59.59 | 62.99 | 59.59 | 62.81 | 356,331 | +3.32(+5.58%) |
Aug 23, 2017 | 58.49 | 60.24 | 58.24 | 59.49 | 352,322 | +0.75(+1.28%) |
Aug 22, 2017 | 58.51 | 59.54 | 57.81 | 58.74 | 291,036 | +0.54(+0.93%) |
Aug 21, 2017 | 59.80 | 60.58 | 57.79 | 58.20 | 141,623 | -1.70(-2.84%) |
Aug 18, 2017 | 59.90 | 61.07 | 59.77 | 59.90 | 301,112 | -0.31(-0.51%) |
Aug 17, 2017 | 62.17 | 62.17 | 60.21 | 60.21 | 304,286 | -2.13(-3.42%) |
Aug 16, 2017 | 62.26 | 62.87 | 62.04 | 62.34 | 267,951 | +0.36(+0.58%) |
Aug 15, 2017 | 61.00 | 62.31 | 60.31 | 61.98 | 328,273 | +0.86(+1.41%) |
Aug 14, 2017 | 57.06 | 61.27 | 57.06 | 61.12 | 1,054,638 | +6.11(+11.11%) |
Aug 11, 2017 | 52.79 | 56.91 | 50.88 | 55.01 | 399,962 | +1.61(+3.01%) |
Aug 10, 2017 | 52.88 | 53.40 | 52.54 | 53.40 | 154,869 | +0.53(+1.00%) |
Aug 09, 2017 | 54.22 | 54.76 | 52.32 | 52.87 | 200,887 | -1.54(-2.83%) |
Aug 08, 2017 | 55.72 | 56.17 | 54.19 | 54.41 | 187,452 | -1.63(-2.91%) |
Aug 07, 2017 | 56.37 | 56.74 | 55.83 | 56.04 | 96,090 | -0.60(-1.06%) |
Aug 04, 2017 | 56.08 | 56.88 | 56.08 | 56.64 | 234,810 | +0.57(+1.02%) |
Aug 03, 2017 | 55.61 | 56.35 | 55.61 | 56.07 | 171,611 | +0.17(+0.30%) |
Aug 02, 2017 | 55.38 | 55.98 | 55.29 | 55.90 | 206,962 | +0.57(+1.03%) |
Aug 01, 2017 | 54.55 | 56.19 | 54.42 | 55.33 | 195,147 | +0.98(+1.80%) |
Jul 31, 2017 | 54.57 | 55.36 | 53.79 | 54.35 | 180,713 | -0.20(-0.37%) |
Jul 28, 2017 | 54.04 | 54.98 | 53.63 | 54.55 | 192,645 | +0.52(+0.96%) |
Jul 27, 2017 | 54.27 | 54.53 | 53.53 | 54.03 | 160,655 | -0.23(-0.42%) |
Jul 26, 2017 | 54.71 | 55.52 | 53.88 | 54.26 | 167,878 | -0.44(-0.80%) |
Jul 25, 2017 | 55.54 | 55.54 | 54.36 | 54.70 | 474,357 | -0.64(-1.16%) |
Jul 24, 2017 | 55.87 | 56.15 | 54.96 | 55.34 | 318,191 | -0.53(-0.95%) |
Jul 21, 2017 | 54.65 | 56.44 | 54.55 | 55.87 | 381,602 | +1.34(+2.46%) |
Jul 20, 2017 | 52.89 | 54.84 | 52.71 | 54.53 | 374,708 | +1.63(+3.08%) |
Jul 19, 2017 | 52.75 | 53.00 | 52.15 | 52.90 | 444,943 | +0.22(+0.42%) |
Jul 18, 2017 | 52.99 | 53.02 | 51.51 | 52.68 | 478,600 | -0.32(-0.60%) |
Jul 17, 2017 | 54.53 | 54.54 | 52.76 | 53.00 | 357,852 | -1.78(-3.25%) |
Jul 14, 2017 | 54.80 | 55.80 | 54.06 | 54.78 | 191,120 | -0.02(-0.04%) |
Jul 13, 2017 | 56.08 | 56.71 | 53.70 | 54.80 | 673,960 | -1.64(-2.91%) |
Jul 12, 2017 | 57.51 | 57.74 | 56.10 | 56.44 | 169,953 | -0.35(-0.62%) |
Jul 11, 2017 | 56.83 | 57.20 | 56.53 | 56.79 | 273,314 | -0.31(-0.54%) |
Jul 10, 2017 | 58.93 | 59.11 | 56.91 | 57.10 | 234,434 | -1.83(-3.11%) |
Jul 07, 2017 | 59.04 | 59.40 | 58.60 | 58.93 | 146,747 | +0.04(+0.07%) |
Jul 06, 2017 | 58.35 | 59.33 | 58.35 | 58.89 | 208,815 | +0.39(+0.67%) |
Jul 05, 2017 | 58.41 | 59.29 | 58.40 | 58.50 | 138,512 | -0.16(-0.27%) |
Jul 03, 2017 | 58.71 | 59.82 | 58.39 | 58.66 | 80,595 | -0.19(-0.32%) |
Jun 30, 2017 | 58.62 | 59.64 | 58.62 | 58.85 | 150,460 | +0.22(+0.38%) |
Jun 29, 2017 | 59.17 | 59.26 | 58.26 | 58.63 | 120,909 | -0.53(-0.90%) |
Jun 28, 2017 | 58.71 | 59.69 | 58.13 | 59.16 | 200,599 | +0.63(+1.08%) |
Jun 27, 2017 | 59.12 | 60.23 | 58.01 | 58.53 | 282,035 | -0.63(-1.06%) |
Jun 26, 2017 | 58.94 | 59.76 | 58.21 | 59.16 | 164,337 | +0.31(+0.53%) |
Jun 23, 2017 | 59.84 | 60.38 | 58.32 | 58.85 | 168,962 | -1.14(-1.90%) |
Jun 22, 2017 | 58.60 | 60.14 | 58.60 | 59.99 | 388,812 | +1.52(+2.60%) |
Jun 21, 2017 | 58.15 | 59.70 | 55.57 | 58.47 | 2,018,662 | -5.33(-8.35%) |
Jun 20, 2017 | 64.98 | 65.49 | 63.69 | 63.80 | 261,684 | -1.15(-1.77%) |
Jun 19, 2017 | 62.92 | 65.51 | 62.92 | 64.95 | 524,632 | +2.20(+3.51%) |
Jun 16, 2017 | 62.20 | 62.86 | 60.80 | 62.75 | 167,184 | +0.80(+1.29%) |
Jun 15, 2017 | 62.15 | 62.64 | 61.51 | 61.95 | 256,578 | -1.01(-1.60%) |
Jun 14, 2017 | 62.63 | 63.69 | 61.91 | 62.96 | 164,057 | +0.50(+0.80%) |
Jun 13, 2017 | 62.04 | 62.59 | 61.32 | 62.46 | 270,993 | +0.31(+0.50%) |
Jun 12, 2017 | 63.99 | 63.55 | 61.71 | 62.15 | 326,949 | -1.84(-2.88%) |
Jun 09, 2017 | 63.11 | 64.18 | 62.65 | 63.99 | 278,956 | +0.68(+1.07%) |
Jun 08, 2017 | 62.76 | 64.00 | 62.04 | 63.31 | 335,804 | +0.61(+0.97%) |
Jun 07, 2017 | 62.71 | 63.75 | 62.50 | 62.70 | 694,735 | -0.13(-0.21%) |
Jun 06, 2017 | 64.09 | 64.96 | 62.50 | 62.83 | 339,817 | -1.03(-1.61%) |
Jun 05, 2017 | 64.46 | 64.71 | 63.50 | 63.86 | 157,350 | -0.41(-0.64%) |
Jun 02, 2017 | 64.91 | 65.21 | 63.65 | 64.27 | 266,488 | -0.15(-0.23%) |