Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.06 | 77.23 | 75.32 | 75.37 | 1,495,170 | -1.71(-2.21%) |
May 30, 2018 | 76.14 | 77.61 | 76.04 | 77.08 | 1,092,985 | +1.29(+1.71%) |
May 29, 2018 | 75.77 | 76.06 | 74.83 | 75.78 | 1,117,654 | -0.26(-0.34%) |
May 25, 2018 | 76.04 | 76.04 | 76.04 | 0 | +0.20(+0.26%) | |
May 24, 2018 | 75.40 | 76.06 | 75.34 | 75.84 | 1,077,885 | +0.48(+0.64%) |
May 23, 2018 | 75.83 | 75.83 | 74.84 | 75.36 | 1,874,322 | -0.78(-1.03%) |
May 22, 2018 | 77.37 | 77.77 | 75.99 | 76.14 | 1,426,453 | -1.34(-1.74%) |
May 21, 2018 | 76.51 | 77.76 | 76.27 | 77.49 | 1,099,680 | +1.22(+1.59%) |
May 18, 2018 | 75.40 | 76.91 | 75.21 | 76.27 | 2,033,519 | +0.81(+1.07%) |
May 17, 2018 | 74.00 | 75.82 | 73.93 | 75.46 | 2,006,455 | +1.57(+2.12%) |
May 16, 2018 | 73.45 | 74.20 | 73.33 | 73.90 | 1,189,347 | +0.48(+0.66%) |
May 15, 2018 | 73.56 | 73.87 | 73.03 | 73.41 | 1,688,054 | -0.43(-0.58%) |
May 14, 2018 | 74.67 | 74.95 | 73.50 | 73.84 | 1,212,877 | -0.66(-0.88%) |
May 11, 2018 | 73.08 | 74.82 | 72.91 | 74.50 | 1,604,850 | +1.60(+2.20%) |
May 10, 2018 | 72.23 | 73.02 | 72.03 | 72.90 | 1,747,574 | +0.94(+1.31%) |
May 09, 2018 | 72.46 | 72.88 | 71.75 | 71.96 | 1,597,312 | -0.38(-0.52%) |
May 08, 2018 | 71.17 | 72.82 | 71.10 | 72.34 | 1,980,114 | +1.29(+1.82%) |
May 07, 2018 | 71.45 | 71.73 | 70.66 | 71.04 | 1,396,345 | -0.09(-0.13%) |
May 04, 2018 | 70.37 | 71.41 | 69.71 | 71.14 | 1,682,341 | -0.05(-0.07%) |
May 03, 2018 | 71.00 | 72.25 | 69.66 | 71.19 | 3,179,699 | -0.26(-0.36%) |
May 02, 2018 | 72.83 | 74.68 | 71.09 | 71.45 | 5,757,735 | -6.68(-8.55%) |
May 01, 2018 | 79.32 | 79.45 | 77.68 | 78.13 | 1,926,183 | -1.19(-1.50%) |
Apr 30, 2018 | 79.37 | 79.93 | 79.13 | 79.32 | 1,689,367 | +0.03(+0.03%) |
Apr 27, 2018 | 78.67 | 79.43 | 78.22 | 79.29 | 1,128,721 | +0.59(+0.74%) |
Apr 26, 2018 | 80.21 | 80.43 | 77.82 | 78.70 | 2,184,085 | -1.09(-1.37%) |
Apr 25, 2018 | 79.76 | 80.25 | 79.43 | 79.80 | 1,369,175 | +0.20(+0.25%) |
Apr 24, 2018 | 81.22 | 81.49 | 78.86 | 79.60 | 1,470,515 | -1.16(-1.44%) |
Apr 23, 2018 | 80.59 | 81.32 | 80.17 | 80.76 | 1,215,954 | +0.03(+0.03%) |
Apr 20, 2018 | 81.55 | 81.56 | 80.30 | 80.74 | 1,336,097 | -0.53(-0.65%) |
Apr 19, 2018 | 81.44 | 82.15 | 81.08 | 81.26 | 2,430,573 | -0.56(-0.68%) |
Apr 18, 2018 | 83.24 | 83.24 | 81.82 | 81.82 | 2,128,826 | -0.94(-1.14%) |
Apr 17, 2018 | 84.75 | 84.89 | 82.11 | 82.76 | 2,081,936 | -1.37(-1.63%) |
Apr 16, 2018 | 83.64 | 85.03 | 82.76 | 84.13 | 2,658,147 | +2.89(+3.55%) |
Apr 13, 2018 | 82.25 | 82.73 | 80.91 | 81.25 | 1,497,162 | -0.98(-1.19%) |
Apr 12, 2018 | 81.22 | 83.00 | 81.14 | 82.23 | 1,414,022 | +1.26(+1.55%) |
Apr 11, 2018 | 80.71 | 81.26 | 80.26 | 80.97 | 845,597 | -0.15(-0.18%) |
Apr 10, 2018 | 80.04 | 81.34 | 79.89 | 81.12 | 1,921,001 | +2.20(+2.78%) |
Apr 09, 2018 | 78.11 | 79.71 | 77.95 | 78.92 | 1,256,774 | +0.94(+1.20%) |
Apr 06, 2018 | 79.95 | 80.23 | 77.36 | 77.98 | 1,748,937 | -2.42(-3.01%) |
Apr 05, 2018 | 81.84 | 81.86 | 79.52 | 80.40 | 1,760,959 | -0.92(-1.13%) |
Apr 04, 2018 | 79.79 | 81.51 | 79.66 | 81.32 | 1,293,630 | +0.63(+0.78%) |
Apr 03, 2018 | 79.81 | 80.74 | 79.46 | 80.70 | 1,506,614 | +1.21(+1.52%) |
Apr 02, 2018 | 80.61 | 80.75 | 78.97 | 79.49 | 1,872,873 | -1.28(-1.58%) |
Mar 29, 2018 | 80.76 | 80.76 | 80.76 | 0 | +1.74(+2.20%) | |
Mar 28, 2018 | 79.08 | 79.46 | 78.13 | 79.02 | 982,995 | +0.11(+0.14%) |
Mar 27, 2018 | 80.09 | 80.76 | 78.64 | 78.91 | 1,094,672 | -1.03(-1.29%) |
Mar 26, 2018 | 79.24 | 80.20 | 79.02 | 79.95 | 1,075,616 | +1.64(+2.09%) |
Mar 23, 2018 | 79.79 | 80.43 | 78.26 | 78.31 | 1,760,836 | -1.55(-1.94%) |
Mar 22, 2018 | 80.05 | 80.97 | 78.61 | 79.86 | 1,426,041 | -0.83(-1.03%) |
Mar 21, 2018 | 80.24 | 81.38 | 80.19 | 80.69 | 1,049,709 | +0.47(+0.59%) |
Mar 20, 2018 | 80.04 | 80.70 | 79.33 | 80.21 | 831,054 | +0.38(+0.47%) |
Mar 19, 2018 | 79.39 | 81.07 | 79.17 | 79.83 | 1,457,037 | +0.42(+0.53%) |
Mar 16, 2018 | 78.09 | 79.68 | 77.64 | 79.41 | 2,108,655 | +1.60(+2.06%) |
Mar 15, 2018 | 77.55 | 78.20 | 77.31 | 77.81 | 873,145 | +0.47(+0.60%) |
Mar 14, 2018 | 79.08 | 79.13 | 77.21 | 77.34 | 1,098,552 | -1.70(-2.15%) |
Mar 13, 2018 | 78.78 | 79.52 | 78.39 | 79.04 | 1,087,244 | +0.59(+0.75%) |
Mar 12, 2018 | 79.32 | 79.73 | 78.17 | 78.45 | 909,234 | -0.61(-0.77%) |
Mar 09, 2018 | 77.58 | 79.11 | 76.93 | 79.07 | 1,891,947 | +1.84(+2.39%) |
Mar 08, 2018 | 77.68 | 77.89 | 76.91 | 77.22 | 1,206,060 | -0.35(-0.46%) |
Mar 07, 2018 | 76.80 | 77.76 | 75.80 | 77.58 | 1,373,203 | +0.02(+0.02%) |
Mar 06, 2018 | 77.71 | 78.29 | 77.26 | 77.56 | 1,092,017 | +0.18(+0.23%) |
Mar 05, 2018 | 76.89 | 77.54 | 75.63 | 77.38 | 1,512,675 | +0.23(+0.30%) |
Mar 02, 2018 | 76.31 | 77.52 | 75.97 | 77.14 | 1,645,958 | -0.16(-0.21%) |
Mar 01, 2018 | 79.90 | 80.32 | 77.17 | 77.31 | 2,162,029 | -2.76(-3.44%) |
Feb 28, 2018 | 80.37 | 81.21 | 79.75 | 80.07 | 1,834,205 | -0.09(-0.12%) |
Feb 27, 2018 | 81.31 | 82.05 | 80.15 | 80.16 | 1,337,996 | -0.99(-1.23%) |
Feb 26, 2018 | 79.76 | 81.19 | 79.26 | 81.16 | 995,887 | +1.72(+2.16%) |
Feb 23, 2018 | 77.46 | 79.47 | 77.31 | 79.44 | 1,170,033 | +2.18(+2.82%) |
Feb 22, 2018 | 77.71 | 78.10 | 77.06 | 77.26 | 1,145,284 | -0.08(-0.10%) |
Feb 21, 2018 | 77.19 | 78.53 | 77.19 | 77.34 | 1,422,540 | +0.18(+0.23%) |
Feb 20, 2018 | 79.33 | 79.72 | 76.88 | 77.16 | 1,404,355 | -2.27(-2.86%) |
Feb 16, 2018 | 79.43 | 79.43 | 79.43 | 0 | -0.28(-0.36%) | |
Feb 15, 2018 | 79.71 | 78.77 | 79.71 | 1,612,504 | +0.45(+0.56%) | |
Feb 14, 2018 | 77.80 | 79.95 | 77.22 | 79.27 | 1,728,409 | -0.25(-0.31%) |
Feb 13, 2018 | 79.97 | 79.52 | 1,378,336 | +1.32(+1.69%) | ||
Feb 12, 2018 | 77.10 | 78.33 | 76.64 | 78.20 | 1,582,454 | +1.57(+2.05%) |
Feb 09, 2018 | 77.90 | 78.27 | 74.75 | 76.63 | 3,021,691 | -0.96(-1.24%) |
Feb 08, 2018 | 79.47 | 79.88 | 77.59 | 77.59 | 1,913,812 | -1.80(-2.27%) |
Feb 07, 2018 | 77.59 | 80.21 | 77.59 | 79.39 | 2,412,232 | +1.54(+1.98%) |
Feb 06, 2018 | 76.31 | 78.37 | 75.50 | 77.84 | 2,876,654 | -0.51(-0.66%) |
Feb 05, 2018 | 78.25 | 79.00 | 77.58 | 78.36 | 2,495,447 | -0.36(-0.46%) |
Feb 02, 2018 | 78.19 | 79.12 | 77.72 | 78.72 | 2,385,809 | -0.16(-0.21%) |
Feb 01, 2018 | 78.26 | 79.48 | 77.33 | 78.88 | 2,457,259 | +0.45(+0.57%) |
Jan 31, 2018 | 78.85 | 82.24 | 77.45 | 78.44 | 8,813,780 | -2.98(-3.66%) |
Jan 30, 2018 | 82.12 | 83.04 | 81.32 | 81.41 | 3,643,180 | -1.18(-1.43%) |
Jan 29, 2018 | 82.58 | 83.73 | 82.41 | 82.60 | 2,475,686 | -0.36(-0.43%) |
Jan 26, 2018 | 83.48 | 85.91 | 82.83 | 82.96 | 3,306,591 | +0.17(+0.21%) |
Jan 25, 2018 | 82.89 | 84.61 | 82.60 | 82.78 | 2,619,893 | +0.30(+0.36%) |
Jan 24, 2018 | 81.58 | 82.78 | 80.89 | 82.48 | 2,058,799 | +1.10(+1.35%) |
Jan 23, 2018 | 81.67 | 82.03 | 80.90 | 81.39 | 1,190,430 | -0.45(-0.56%) |
Jan 22, 2018 | 81.36 | 82.05 | 80.69 | 81.84 | 1,133,950 | +0.23(+0.28%) |
Jan 19, 2018 | 80.65 | 81.71 | 80.26 | 81.61 | 1,891,667 | +1.27(+1.58%) |
Jan 18, 2018 | 79.87 | 81.09 | 79.19 | 80.34 | 1,607,289 | +0.60(+0.75%) |
Jan 17, 2018 | 79.99 | 80.29 | 79.49 | 79.74 | 1,287,644 | +0.01(+0.01%) |
Jan 16, 2018 | 81.04 | 81.26 | 79.59 | 79.73 | 1,867,135 | -1.12(-1.39%) |
Jan 12, 2018 | 80.85 | 80.85 | 80.85 | 0 | +0.31(+0.38%) | |
Jan 11, 2018 | 78.63 | 80.62 | 78.63 | 80.55 | 1,236,367 | +2.13(+2.71%) |
Jan 10, 2018 | 78.42 | 1,216,273 | -0.02(-0.02%) | |||
Jan 09, 2018 | 77.96 | 79.25 | 77.96 | 78.44 | 2,253,459 | +0.58(+0.75%) |
Jan 08, 2018 | 76.66 | 78.22 | 76.66 | 77.85 | 1,263,170 | +1.04(+1.35%) |
Jan 05, 2018 | 77.25 | 77.75 | 76.52 | 76.82 | 1,052,373 | -0.13(-0.17%) |
Jan 04, 2018 | 77.48 | 77.71 | 76.48 | 76.94 | 1,878,203 | +0.20(+0.26%) |
Jan 03, 2018 | 76.48 | 76.84 | 75.86 | 76.75 | 1,415,929 | -0.21(-0.28%) |
Jan 02, 2018 | 76.96 | 77.10 | 76.17 | 76.96 | 1,153,017 | +0.56(+0.73%) |
Dec 29, 2017 | 76.40 | 76.40 | 76.40 | 0 | -0.32(-0.41%) | |
Dec 28, 2017 | 76.76 | 76.80 | 75.79 | 76.72 | 881,594 | -0.03(-0.04%) |
Dec 27, 2017 | 76.30 | 77.01 | 75.65 | 76.76 | 786,465 | +0.61(+0.80%) |
Dec 26, 2017 | 75.98 | 76.94 | 75.86 | 76.15 | 864,074 | +0.08(+0.10%) |
Dec 22, 2017 | 74.80 | 76.53 | 74.52 | 76.07 | 1,576,535 | +1.35(+1.80%) |
Dec 21, 2017 | 74.59 | 74.83 | 74.06 | 74.72 | 1,103,881 | +0.33(+0.44%) |
Dec 20, 2017 | 74.89 | 75.18 | 74.37 | 74.40 | 1,458,538 | +0.10(+0.14%) |
Dec 19, 2017 | 74.42 | 74.88 | 74.11 | 74.29 | 1,275,554 | -0.45(-0.61%) |
Dec 18, 2017 | 74.51 | 75.29 | 74.06 | 74.75 | 2,121,984 | +0.81(+1.10%) |
Dec 15, 2017 | 73.41 | 74.40 | 73.06 | 73.93 | 3,728,355 | +0.75(+1.03%) |
Dec 14, 2017 | 75.11 | 75.11 | 73.03 | 73.18 | 2,719,151 | -1.69(-2.26%) |
Dec 13, 2017 | 75.14 | 75.53 | 74.71 | 74.87 | 1,785,981 | -0.20(-0.26%) |
Dec 12, 2017 | 75.23 | 75.44 | 74.57 | 75.06 | 1,070,260 | +0.03(+0.03%) |
Dec 11, 2017 | 75.30 | 75.42 | 74.73 | 75.04 | 1,129,149 | -0.35(-0.46%) |
Dec 08, 2017 | 74.56 | 75.41 | 74.30 | 75.39 | 1,467,096 | +0.82(+1.10%) |
Dec 07, 2017 | 74.08 | 74.85 | 73.74 | 74.57 | 2,003,355 | +0.23(+0.31%) |
Dec 06, 2017 | 73.12 | 74.49 | 72.90 | 74.34 | 1,734,827 | +1.05(+1.43%) |
Dec 05, 2017 | 74.15 | 74.53 | 73.11 | 73.29 | 1,913,561 | -0.72(-0.97%) |
Dec 04, 2017 | 74.68 | 75.55 | 73.85 | 74.01 | 2,983,181 | +0.19(+0.25%) |
Dec 01, 2017 | 73.87 | 74.22 | 72.81 | 73.82 | 2,378,662 | -0.09(-0.13%) |
Nov 30, 2017 | 71.95 | 74.36 | 71.95 | 73.91 | 3,831,693 | +1.84(+2.56%) |
Nov 29, 2017 | 69.43 | 72.13 | 69.43 | 72.07 | 2,556,502 | +2.52(+3.63%) |
Nov 28, 2017 | 68.41 | 69.63 | 68.00 | 69.55 | 1,647,691 | +1.70(+2.50%) |
Nov 27, 2017 | 67.81 | 68.27 | 67.69 | 67.85 | 1,252,026 | -0.11(-0.16%) |
Nov 24, 2017 | 67.77 | 68.17 | 66.45 | 67.96 | 381,614 | +0.37(+0.54%) |
Nov 22, 2017 | 67.14 | 68.04 | 67.13 | 67.59 | 1,051,324 | +0.38(+0.57%) |
Nov 21, 2017 | 67.03 | 67.39 | 66.79 | 67.21 | 1,541,177 | +0.31(+0.46%) |
Nov 20, 2017 | 67.05 | 67.34 | 66.73 | 66.90 | 1,577,430 | -0.01(-0.01%) |
Nov 17, 2017 | 67.17 | 67.65 | 66.12 | 66.91 | 3,013,492 | -1.67(-2.44%) |
Nov 16, 2017 | 68.30 | 68.69 | 68.20 | 68.58 | 1,082,188 | +0.38(+0.56%) |
Nov 15, 2017 | 68.33 | 68.40 | 67.83 | 68.20 | 1,294,040 | -0.36(-0.52%) |
Nov 14, 2017 | 68.33 | 68.76 | 68.24 | 68.56 | 1,191,697 | +0.01(+0.01%) |
Nov 13, 2017 | 68.53 | 68.67 | 68.06 | 68.55 | 1,390,321 | +0.03(+0.04%) |
Nov 10, 2017 | 68.50 | 68.65 | 68.27 | 68.52 | 1,308,134 | -0.30(-0.43%) |
Nov 09, 2017 | 68.42 | 69.17 | 68.36 | 68.82 | 2,643,498 | +0.04(+0.06%) |
Nov 08, 2017 | 68.46 | 69.03 | 68.24 | 68.78 | 1,837,529 | +0.11(+0.16%) |
Nov 07, 2017 | 67.81 | 68.92 | 67.47 | 68.67 | 2,826,268 | +1.21(+1.80%) |
Nov 06, 2017 | 67.77 | 67.95 | 66.81 | 67.46 | 2,559,380 | -0.31(-0.45%) |
Nov 03, 2017 | 67.81 | 68.36 | 67.38 | 67.76 | 2,753,274 | -0.09(-0.14%) |
Nov 02, 2017 | 68.37 | 69.39 | 67.05 | 67.86 | 4,947,897 | +0.19(+0.28%) |
Nov 01, 2017 | 69.01 | 69.04 | 66.39 | 67.67 | 3,551,800 | +0.68(+1.02%) |
Oct 31, 2017 | 66.79 | 67.67 | 66.79 | 66.99 | 2,673,646 | +0.15(+0.23%) |
Oct 30, 2017 | 67.96 | 68.27 | 66.55 | 66.83 | 1,952,835 | -1.25(-1.84%) |
Oct 27, 2017 | 68.31 | 68.31 | 67.00 | 68.09 | 1,933,166 | +0.20(+0.29%) |
Oct 26, 2017 | 67.92 | 68.95 | 67.52 | 67.89 | 2,456,525 | +0.84(+1.26%) |
Oct 25, 2017 | 66.90 | 67.31 | 66.48 | 67.05 | 1,431,458 | -0.20(-0.29%) |
Oct 24, 2017 | 67.16 | 67.94 | 65.75 | 67.24 | 1,428,236 | +0.34(+0.51%) |
Oct 23, 2017 | 67.11 | 67.14 | 66.36 | 66.90 | 1,233,903 | +0.11(+0.17%) |
Oct 20, 2017 | 66.86 | 67.13 | 66.21 | 66.79 | 1,724,498 | +0.27(+0.41%) |
Oct 19, 2017 | 65.90 | 66.57 | 65.47 | 66.52 | 835,450 | +0.55(+0.83%) |
Oct 18, 2017 | 64.79 | 66.25 | 64.77 | 65.97 | 1,876,870 | +1.13(+1.74%) |
Oct 17, 2017 | 65.73 | 65.94 | 64.79 | 64.85 | 1,860,244 | -1.12(-1.69%) |
Oct 16, 2017 | 66.65 | 67.13 | 65.23 | 65.96 | 1,820,838 | +0.06(+0.09%) |
Oct 13, 2017 | 67.03 | 67.34 | 65.81 | 65.90 | 1,940,594 | +0.07(+0.10%) |
Oct 12, 2017 | 65.62 | 65.89 | 65.18 | 65.83 | 1,245,402 | +0.41(+0.63%) |
Oct 11, 2017 | 65.67 | 66.05 | 65.20 | 65.43 | 1,005,748 | -0.33(-0.51%) |
Oct 10, 2017 | 66.31 | 67.27 | 65.56 | 65.76 | 2,962,433 | +1.40(+2.17%) |
Oct 09, 2017 | 65.30 | 65.45 | 64.31 | 64.36 | 960,781 | -0.91(-1.40%) |
Oct 06, 2017 | 64.77 | 65.31 | 64.54 | 65.27 | 1,505,039 | +0.40(+0.62%) |
Oct 05, 2017 | 63.80 | 64.96 | 63.64 | 64.87 | 2,191,244 | +0.88(+1.37%) |
Oct 04, 2017 | 64.86 | 64.96 | 63.38 | 63.99 | 2,320,452 | -0.95(-1.46%) |
Oct 03, 2017 | 65.66 | 65.75 | 64.87 | 64.94 | 2,761,238 | -1.00(-1.51%) |
Oct 02, 2017 | 65.07 | 66.01 | 64.50 | 65.94 | 2,344,345 | +1.02(+1.58%) |
Sep 29, 2017 | 64.29 | 64.96 | 64.19 | 64.91 | 1,580,955 | +0.53(+0.82%) |
Sep 28, 2017 | 64.56 | 64.84 | 64.19 | 64.38 | 1,142,733 | -0.17(-0.26%) |
Sep 27, 2017 | 64.12 | 64.60 | 63.92 | 64.56 | 2,453,396 | +0.67(+1.05%) |
Sep 26, 2017 | 63.12 | 64.07 | 62.69 | 63.88 | 2,280,581 | +0.83(+1.31%) |
Sep 25, 2017 | 62.52 | 63.07 | 62.20 | 63.05 | 1,223,540 | +0.67(+1.08%) |
Sep 22, 2017 | 62.41 | 62.95 | 62.10 | 62.38 | 1,287,256 | +0.11(+0.18%) |
Sep 21, 2017 | 62.16 | 62.61 | 61.86 | 62.27 | 1,232,473 | +0.18(+0.29%) |
Sep 20, 2017 | 62.23 | 62.49 | 61.72 | 62.09 | 2,172,052 | +0.16(+0.26%) |
Sep 19, 2017 | 61.73 | 62.16 | 61.54 | 61.93 | 1,220,586 | +0.30(+0.48%) |
Sep 18, 2017 | 61.08 | 61.67 | 60.82 | 61.63 | 1,354,794 | +0.68(+1.12%) |
Sep 15, 2017 | 60.26 | 61.04 | 59.91 | 60.95 | 2,743,381 | +0.58(+0.96%) |
Sep 14, 2017 | 61.31 | 61.31 | 59.90 | 60.37 | 3,957,155 | -1.28(-2.08%) |
Sep 13, 2017 | 62.19 | 62.19 | 61.54 | 61.65 | 1,552,866 | -0.44(-0.71%) |
Sep 12, 2017 | 62.01 | 62.51 | 61.53 | 62.09 | 1,460,390 | -0.03(-0.05%) |
Sep 11, 2017 | 62.85 | 63.10 | 61.56 | 62.12 | 2,360,195 | -0.78(-1.23%) |
Sep 08, 2017 | 62.48 | 63.11 | 62.17 | 62.90 | 943,796 | +0.40(+0.64%) |
Sep 07, 2017 | 62.79 | 62.00 | 62.50 | 1,605,151 | +0.43(+0.69%) | |
Sep 06, 2017 | 61.49 | 62.43 | 61.30 | 62.07 | 2,541,099 | +0.84(+1.37%) |
Sep 05, 2017 | 60.50 | 61.58 | 60.50 | 61.24 | 2,283,949 | +1.38(+2.31%) |
Sep 01, 2017 | 60.30 | 60.57 | 59.81 | 59.86 | 1,638,742 | -0.39(-0.65%) |
Aug 31, 2017 | 62.27 | 62.32 | 60.21 | 60.25 | 3,153,283 | -2.07(-3.33%) |
Aug 30, 2017 | 61.67 | 63.58 | 61.64 | 62.32 | 4,758,374 | +1.65(+2.73%) |
Aug 29, 2017 | 59.92 | 61.20 | 59.82 | 60.67 | 3,475,259 | +0.44(+0.73%) |
Aug 28, 2017 | 58.91 | 60.28 | 58.83 | 60.23 | 3,699,562 | +1.68(+2.87%) |
Aug 25, 2017 | 56.84 | 58.80 | 56.68 | 58.55 | 2,364,057 | +1.86(+3.29%) |
Aug 24, 2017 | 57.04 | 57.42 | 56.59 | 56.68 | 1,263,035 | -0.19(-0.33%) |
Aug 23, 2017 | 56.78 | 56.94 | 56.31 | 56.87 | 1,108,117 | -0.01(-0.01%) |
Aug 22, 2017 | 56.66 | 56.95 | 56.39 | 56.88 | 1,272,050 | +0.20(+0.36%) |
Aug 21, 2017 | 56.76 | 56.76 | 56.07 | 56.67 | 1,790,984 | +0.07(+0.12%) |
Aug 18, 2017 | 56.72 | 57.00 | 56.43 | 56.61 | 3,276,845 | -0.09(-0.16%) |
Aug 17, 2017 | 57.47 | 58.09 | 56.65 | 56.70 | 1,746,070 | -0.95(-1.65%) |
Aug 16, 2017 | 57.88 | 58.41 | 57.18 | 57.65 | 1,856,575 | -0.01(-0.01%) |
Aug 15, 2017 | 56.96 | 57.84 | 56.78 | 57.66 | 2,054,556 | +0.75(+1.31%) |
Aug 14, 2017 | 55.83 | 57.03 | 55.77 | 56.91 | 2,107,381 | +1.28(+2.30%) |
Aug 11, 2017 | 56.44 | 56.51 | 55.58 | 55.63 | 1,521,382 | -0.41(-0.73%) |
Aug 10, 2017 | 55.94 | 56.20 | 55.56 | 56.04 | 2,230,552 | -0.02(-0.03%) |
Aug 09, 2017 | 56.50 | 56.52 | 55.91 | 56.05 | 2,224,970 | -0.53(-0.93%) |
Aug 08, 2017 | 56.27 | 56.78 | 56.00 | 56.58 | 1,968,166 | +0.18(+0.32%) |
Aug 07, 2017 | 56.89 | 57.12 | 56.00 | 56.40 | 3,022,048 | -0.58(-1.01%) |
Aug 04, 2017 | 55.76 | 57.14 | 55.65 | 56.98 | 2,708,111 | +1.29(+2.31%) |
Aug 03, 2017 | 55.44 | 55.72 | 55.04 | 55.69 | 1,306,002 | +0.08(+0.14%) |
Aug 02, 2017 | 55.12 | 55.81 | 55.07 | 55.61 | 1,242,548 | +0.53(+0.97%) |
Aug 01, 2017 | 55.65 | 55.74 | 54.77 | 55.08 | 1,819,958 | -0.53(-0.95%) |
Jul 31, 2017 | 55.34 | 55.85 | 55.34 | 55.61 | 1,561,867 | +0.30(+0.54%) |
Jul 28, 2017 | 55.51 | 55.82 | 55.08 | 55.31 | 1,653,561 | -0.18(-0.32%) |
Jul 27, 2017 | 55.89 | 55.89 | 55.11 | 55.49 | 2,337,590 | -0.38(-0.68%) |
Jul 26, 2017 | 57.04 | 57.19 | 55.64 | 55.87 | 2,019,572 | -0.02(-0.03%) |
Jul 25, 2017 | 56.03 | 56.43 | 55.65 | 55.89 | 3,042,288 | +0.26(+0.47%) |
Jul 24, 2017 | 55.69 | 55.73 | 55.21 | 55.62 | 2,122,236 | +0.05(+0.09%) |
Jul 21, 2017 | 54.94 | 55.80 | 54.94 | 55.57 | 3,730,910 | +0.47(+0.85%) |
Jul 20, 2017 | 53.92 | 55.38 | 53.92 | 55.11 | 10,450,522 | -3.12(-5.36%) |
Jul 19, 2017 | 58.94 | 59.38 | 58.12 | 58.22 | 2,835,927 | -0.69(-1.17%) |
Jul 18, 2017 | 58.39 | 58.95 | 58.13 | 58.91 | 1,801,755 | +0.52(+0.89%) |
Jul 17, 2017 | 57.72 | 58.52 | 57.72 | 58.39 | 2,811,176 | -0.48(-0.82%) |
Jul 14, 2017 | 58.55 | 59.04 | 58.30 | 58.88 | 1,137,798 | +0.59(+1.02%) |
Jul 13, 2017 | 58.32 | 58.35 | 57.84 | 58.28 | 1,115,009 | -0.09(-0.16%) |
Jul 12, 2017 | 58.45 | 58.66 | 58.13 | 58.38 | 1,366,854 | +0.23(+0.39%) |
Jul 11, 2017 | 58.04 | 58.17 | 57.44 | 58.15 | 1,115,563 | +0.31(+0.54%) |
Jul 10, 2017 | 57.67 | 58.50 | 57.58 | 57.83 | 1,366,854 | +0.22(+0.38%) |
Jul 07, 2017 | 57.50 | 57.78 | 57.19 | 57.61 | 1,354,284 | +0.25(+0.43%) |
Jul 06, 2017 | 58.05 | 58.05 | 57.33 | 57.37 | 1,622,594 | -0.92(-1.57%) |
Jul 05, 2017 | 59.27 | 59.38 | 58.26 | 58.28 | 1,965,447 | -1.12(-1.88%) |
Jul 03, 2017 | 58.60 | 59.74 | 58.39 | 59.40 | 1,808,615 | +1.19(+2.04%) |
Jun 30, 2017 | 57.44 | 58.44 | 57.34 | 58.22 | 1,316,088 | +0.96(+1.67%) |
Jun 29, 2017 | 57.07 | 57.33 | 56.92 | 57.26 | 1,402,198 | +0.19(+0.33%) |
Jun 28, 2017 | 57.42 | 57.87 | 57.04 | 57.07 | 1,755,255 | +0.00(+0.00%) |
Jun 27, 2017 | 57.30 | 57.64 | 57.04 | 57.07 | 1,078,309 | -0.21(-0.37%) |
Jun 26, 2017 | 56.93 | 57.38 | 56.64 | 57.28 | 994,498 | +0.50(+0.88%) |
Jun 23, 2017 | 57.42 | 56.76 | 56.78 | 1,474,280 | -0.26(-0.46%) | |
Jun 22, 2017 | 56.95 | 57.67 | 56.76 | 57.05 | 1,562,876 | +0.11(+0.19%) |
Jun 21, 2017 | 57.88 | 59.18 | 56.79 | 56.94 | 1,733,961 | -1.04(-1.80%) |
Jun 20, 2017 | 59.33 | 59.38 | 57.97 | 57.98 | 1,251,796 | -1.44(-2.43%) |
Jun 19, 2017 | 59.34 | 59.67 | 59.05 | 59.42 | 1,273,076 | +0.05(+0.09%) |
Jun 16, 2017 | 58.65 | 59.45 | 58.65 | 59.37 | 2,818,045 | +0.50(+0.85%) |
Jun 15, 2017 | 57.21 | 58.91 | 57.21 | 58.87 | 1,839,286 | +1.36(+2.37%) |
Jun 14, 2017 | 58.74 | 58.77 | 57.45 | 57.50 | 1,520,073 | -1.06(-1.81%) |
Jun 13, 2017 | 58.56 | 58.76 | 58.20 | 58.56 | 1,277,950 | +0.23(+0.39%) |
Jun 12, 2017 | 57.44 | 58.57 | 57.37 | 58.33 | 1,837,333 | +0.81(+1.41%) |
Jun 09, 2017 | 56.67 | 57.56 | 56.61 | 57.52 | 1,210,665 | +0.75(+1.33%) |
Jun 08, 2017 | 56.94 | 57.11 | 56.71 | 56.77 | 1,459,620 | -0.22(-0.39%) |
Jun 07, 2017 | 57.06 | 57.12 | 56.78 | 56.99 | 1,100,592 | +0.09(+0.16%) |
Jun 06, 2017 | 56.91 | 57.10 | 56.56 | 56.89 | 868,438 | -0.12(-0.21%) |
Jun 05, 2017 | 57.14 | 57.58 | 56.98 | 57.01 | 1,222,264 | -0.31(-0.53%) |
Jun 02, 2017 | 57.33 | 57.61 | 57.06 | 57.32 | 1,225,554 | +0.03(+0.06%) |