Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 75.40 | 74.60 | 74.60 | 197,183 | -0.33(-0.44%) | |
Jun 28, 2018 | 74.79 | 75.11 | 74.39 | 74.93 | 391,390 | +0.00(+0.00%) |
Jun 27, 2018 | 75.96 | 76.33 | 74.90 | 74.93 | 204,408 | -0.99(-1.30%) |
Jun 26, 2018 | 75.63 | 76.13 | 75.25 | 75.91 | 276,307 | +0.43(+0.57%) |
Jun 25, 2018 | 76.44 | 76.53 | 75.13 | 75.49 | 851,857 | -1.07(-1.40%) |
Jun 22, 2018 | 76.73 | 76.94 | 76.23 | 76.56 | 132,982 | +0.19(+0.24%) |
Jun 21, 2018 | 77.04 | 77.06 | 76.24 | 76.38 | 173,485 | -0.72(-0.93%) |
Jun 20, 2018 | 76.90 | 77.17 | 76.52 | 77.09 | 679,024 | +0.50(+0.65%) |
Jun 19, 2018 | 76.07 | 76.65 | 75.65 | 76.59 | 165,678 | +0.08(+0.11%) |
Jun 18, 2018 | 75.60 | 76.51 | 75.56 | 76.51 | 179,600 | +0.58(+0.76%) |
Jun 15, 2018 | 75.96 | 75.25 | 75.93 | 180,520 | -0.03(-0.04%) | |
Jun 14, 2018 | 76.03 | 76.18 | 75.54 | 75.96 | 1,959,876 | +0.13(+0.17%) |
Jun 13, 2018 | 76.39 | 76.42 | 75.78 | 75.82 | 190,101 | -0.57(-0.75%) |
Jun 12, 2018 | 76.59 | 76.74 | 76.14 | 76.40 | 2,181,460 | -0.13(-0.17%) |
Jun 11, 2018 | 76.30 | 76.65 | 76.28 | 76.53 | 307,563 | +0.27(+0.36%) |
Jun 08, 2018 | 76.22 | 76.38 | 76.02 | 76.26 | 550,710 | +0.09(+0.11%) |
Jun 07, 2018 | 76.27 | 76.52 | 75.94 | 76.17 | 137,832 | +0.03(+0.04%) |
Jun 06, 2018 | 76.16 | 75.59 | 76.14 | 1,028,298 | +0.44(+0.58%) | |
Jun 05, 2018 | 75.09 | 75.71 | 74.92 | 75.70 | 248,136 | +0.56(+0.75%) |
Jun 04, 2018 | 74.69 | 75.16 | 74.57 | 75.14 | 266,531 | +0.69(+0.92%) |
Jun 01, 2018 | 74.43 | 74.74 | 74.36 | 74.45 | 1,314,807 | +0.45(+0.60%) |
May 31, 2018 | 74.81 | 75.00 | 73.92 | 74.01 | 170,703 | -0.84(-1.13%) |
May 30, 2018 | 74.14 | 75.00 | 73.99 | 74.85 | 171,844 | +1.07(+1.44%) |
May 29, 2018 | 73.47 | 74.04 | 73.15 | 73.78 | 199,813 | -0.07(-0.09%) |
May 25, 2018 | 73.85 | 73.85 | 73.85 | 0 | -0.18(-0.25%) | |
May 24, 2018 | 73.86 | 74.14 | 73.37 | 74.03 | 159,712 | +0.00(+0.01%) |
May 23, 2018 | 73.79 | 74.12 | 73.72 | 74.03 | 173,507 | +0.03(+0.04%) |
May 22, 2018 | 74.78 | 74.95 | 73.98 | 74.00 | 177,661 | -0.62(-0.84%) |
May 21, 2018 | 74.13 | 74.66 | 74.10 | 74.62 | 171,772 | +0.74(+1.00%) |
May 18, 2018 | 74.05 | 74.05 | 73.77 | 73.88 | 139,754 | +0.07(+0.09%) |
May 17, 2018 | 73.39 | 74.00 | 73.39 | 73.82 | 160,727 | +0.46(+0.63%) |
May 16, 2018 | 72.54 | 73.57 | 72.54 | 73.35 | 205,749 | +0.87(+1.19%) |
May 15, 2018 | 72.03 | 72.63 | 71.96 | 72.49 | 157,029 | +0.16(+0.23%) |
May 14, 2018 | 72.66 | 72.88 | 72.24 | 72.32 | 220,255 | -0.22(-0.31%) |
May 11, 2018 | 72.52 | 72.81 | 72.37 | 72.55 | 118,935 | +0.03(+0.04%) |
May 10, 2018 | 72.29 | 72.65 | 72.07 | 72.52 | 242,000 | +0.32(+0.44%) |
May 09, 2018 | 71.74 | 72.32 | 71.63 | 72.20 | 152,879 | +0.54(+0.76%) |
May 08, 2018 | 71.01 | 71.66 | 71.01 | 71.66 | 251,170 | +0.60(+0.84%) |
May 07, 2018 | 70.80 | 71.45 | 70.80 | 71.06 | 189,049 | +0.46(+0.66%) |
May 04, 2018 | 69.47 | 70.96 | 69.44 | 70.60 | 205,632 | +0.88(+1.27%) |
May 03, 2018 | 70.05 | 70.05 | 69.18 | 69.71 | 148,873 | -0.48(-0.69%) |
May 02, 2018 | 69.95 | 70.62 | 69.91 | 70.20 | 128,807 | +0.21(+0.30%) |
May 01, 2018 | 69.90 | 70.10 | 68.95 | 69.99 | 308,391 | +0.08(+0.12%) |
Apr 30, 2018 | 70.61 | 70.86 | 69.90 | 69.90 | 116,943 | -0.65(-0.92%) |
Apr 27, 2018 | 70.65 | 70.79 | 70.18 | 70.55 | 111,254 | -0.10(-0.15%) |
Apr 26, 2018 | 70.76 | 70.81 | 70.26 | 70.66 | 142,789 | +0.06(+0.08%) |
Apr 25, 2018 | 70.53 | 70.84 | 70.08 | 70.60 | 464,842 | -0.01(-0.02%) |
Apr 24, 2018 | 71.00 | 71.41 | 70.09 | 70.61 | 151,482 | -0.11(-0.16%) |
Apr 23, 2018 | 70.71 | 71.13 | 70.42 | 70.72 | 318,046 | +0.06(+0.09%) |
Apr 20, 2018 | 70.86 | 71.11 | 70.45 | 70.66 | 151,352 | -0.48(-0.67%) |
Apr 19, 2018 | 71.47 | 71.73 | 70.93 | 71.14 | 173,906 | -0.44(-0.62%) |
Apr 18, 2018 | 71.53 | 72.04 | 71.53 | 71.58 | 146,036 | +0.24(+0.33%) |
Apr 17, 2018 | 71.05 | 71.55 | 70.92 | 71.34 | 366,232 | +0.64(+0.90%) |
Apr 16, 2018 | 70.27 | 70.91 | 70.04 | 70.71 | 162,428 | +0.67(+0.96%) |
Apr 13, 2018 | 70.53 | 70.53 | 69.85 | 70.03 | 121,976 | -0.16(-0.23%) |
Apr 12, 2018 | 70.15 | 70.49 | 69.87 | 70.19 | 95,999 | +0.34(+0.48%) |
Apr 11, 2018 | 69.46 | 70.03 | 69.46 | 69.85 | 139,286 | +0.11(+0.16%) |
Apr 10, 2018 | 69.15 | 69.95 | 68.98 | 69.74 | 248,731 | +1.42(+2.08%) |
Apr 09, 2018 | 69.02 | 69.28 | 68.31 | 68.32 | 316,561 | -0.25(-0.36%) |
Apr 06, 2018 | 69.34 | 69.89 | 68.03 | 68.56 | 178,243 | -1.23(-1.76%) |
Apr 05, 2018 | 69.43 | 69.85 | 69.17 | 69.79 | 269,330 | +0.77(+1.11%) |
Apr 04, 2018 | 67.42 | 69.22 | 67.40 | 69.03 | 629,373 | +0.84(+1.24%) |
Apr 03, 2018 | 67.42 | 68.37 | 67.28 | 68.19 | 964,442 | +1.08(+1.61%) |
Apr 02, 2018 | 68.44 | 68.75 | 66.63 | 67.11 | 2,545,396 | -1.58(-2.31%) |
Mar 29, 2018 | 68.69 | 68.69 | 68.69 | 0 | +0.56(+0.82%) | |
Mar 28, 2018 | 68.03 | 68.51 | 67.80 | 68.14 | 180,986 | +0.23(+0.34%) |
Mar 27, 2018 | 69.13 | 69.17 | 67.69 | 67.90 | 421,320 | -1.04(-1.51%) |
Mar 26, 2018 | 68.45 | 68.97 | 67.76 | 68.95 | 227,664 | +1.43(+2.12%) |
Mar 23, 2018 | 69.14 | 69.42 | 67.52 | 67.52 | 289,513 | -1.50(-2.17%) |
Mar 22, 2018 | 69.94 | 70.38 | 69.00 | 69.02 | 150,375 | -1.44(-2.04%) |
Mar 21, 2018 | 70.05 | 70.91 | 69.94 | 70.46 | 134,963 | +0.44(+0.62%) |
Mar 20, 2018 | 70.40 | 70.40 | 69.87 | 70.02 | 107,731 | -0.26(-0.37%) |
Mar 19, 2018 | 70.76 | 70.76 | 69.53 | 70.28 | 171,149 | -0.69(-0.97%) |
Mar 16, 2018 | 70.26 | 71.08 | 70.21 | 70.97 | 104,168 | +0.72(+1.02%) |
Mar 15, 2018 | 70.68 | 70.74 | 69.98 | 70.25 | 128,714 | -0.28(-0.40%) |
Mar 14, 2018 | 71.38 | 71.46 | 70.47 | 70.53 | 170,036 | -0.57(-0.80%) |
Mar 13, 2018 | 71.56 | 71.75 | 70.97 | 71.10 | 142,998 | -0.12(-0.17%) |
Mar 12, 2018 | 71.05 | 71.46 | 70.90 | 71.22 | 169,807 | +0.32(+0.45%) |
Mar 09, 2018 | 70.28 | 70.91 | 69.94 | 70.90 | 189,688 | +1.01(+1.44%) |
Mar 08, 2018 | 70.24 | 70.37 | 69.54 | 69.89 | 141,714 | -0.23(-0.33%) |
Mar 07, 2018 | 70.17 | 70.12 | 120,160 | +0.34(+0.48%) | ||
Mar 06, 2018 | 69.31 | 69.82 | 68.68 | 69.79 | 183,417 | +0.80(+1.16%) |
Mar 05, 2018 | 68.06 | 69.27 | 68.06 | 68.99 | 160,504 | +0.67(+0.98%) |
Mar 02, 2018 | 67.07 | 68.50 | 66.81 | 68.32 | 145,960 | +0.75(+1.11%) |
Mar 01, 2018 | 67.66 | 68.40 | 67.11 | 67.57 | 186,749 | -0.20(-0.29%) |
Feb 28, 2018 | 69.23 | 69.39 | 67.73 | 67.77 | 186,656 | -1.26(-1.82%) |
Feb 27, 2018 | 70.16 | 70.52 | 69.02 | 69.03 | 152,920 | -1.11(-1.58%) |
Feb 26, 2018 | 69.86 | 70.18 | 69.33 | 70.13 | 308,721 | +0.51(+0.73%) |
Feb 23, 2018 | 69.30 | 69.65 | 68.98 | 69.63 | 129,657 | +0.84(+1.21%) |
Feb 22, 2018 | 68.73 | 68.79 | 273,169 | +0.05(+0.07%) | ||
Feb 21, 2018 | 68.92 | 69.80 | 68.74 | 68.74 | 209,593 | -0.06(-0.09%) |
Feb 20, 2018 | 69.18 | 69.64 | 68.69 | 68.80 | 229,750 | -0.72(-1.03%) |
Feb 16, 2018 | 69.52 | 69.52 | 69.52 | 0 | +0.42(+0.61%) | |
Feb 15, 2018 | 68.95 | 69.17 | 68.22 | 69.09 | 157,909 | +0.65(+0.95%) |
Feb 14, 2018 | 66.88 | 68.62 | 66.88 | 68.44 | 261,485 | +1.18(+1.76%) |
Feb 13, 2018 | 66.82 | 67.33 | 66.59 | 67.26 | 157,283 | +0.09(+0.13%) |
Feb 12, 2018 | 66.73 | 67.53 | 66.04 | 67.17 | 275,247 | +0.50(+0.75%) |
Feb 09, 2018 | 66.62 | 67.19 | 65.01 | 66.67 | 558,266 | +0.66(+1.00%) |
Feb 08, 2018 | 67.79 | 67.80 | 66.01 | 66.01 | 431,823 | -1.61(-2.38%) |
Feb 07, 2018 | 67.43 | 68.02 | 67.43 | 67.62 | 469,362 | +0.11(+0.17%) |
Feb 06, 2018 | 65.67 | 67.85 | 65.07 | 67.51 | 1,449,202 | -0.29(-0.42%) |
Feb 05, 2018 | 68.80 | 69.23 | 66.87 | 67.79 | 552,151 | -1.57(-2.26%) |
Feb 02, 2018 | 70.43 | 70.48 | 69.23 | 69.36 | 332,209 | -1.47(-2.08%) |
Feb 01, 2018 | 70.35 | 70.96 | 70.11 | 70.83 | 419,788 | +0.21(+0.30%) |
Jan 31, 2018 | 71.46 | 71.63 | 70.39 | 70.62 | 230,556 | -0.51(-0.72%) |
Jan 30, 2018 | 71.35 | 71.70 | 70.88 | 71.14 | 319,812 | -0.71(-0.99%) |
Jan 29, 2018 | 72.21 | 72.45 | 71.84 | 71.85 | 177,801 | -0.43(-0.60%) |
Jan 26, 2018 | 72.36 | 72.36 | 71.86 | 72.28 | 222,302 | +0.25(+0.35%) |
Jan 25, 2018 | 72.41 | 72.42 | 71.58 | 72.03 | 304,761 | -0.02(-0.03%) |
Jan 24, 2018 | 72.69 | 72.69 | 71.84 | 72.04 | 1,098,746 | -0.32(-0.45%) |
Jan 23, 2018 | 72.44 | 72.57 | 71.86 | 72.37 | 458,574 | -0.10(-0.13%) |
Jan 22, 2018 | 72.13 | 72.46 | 71.91 | 72.46 | 209,635 | +0.17(+0.23%) |
Jan 19, 2018 | 71.31 | 72.33 | 71.31 | 72.29 | 237,501 | +0.96(+1.34%) |
Jan 18, 2018 | 71.85 | 71.86 | 71.27 | 71.34 | 414,313 | -0.69(-0.96%) |
Jan 17, 2018 | 71.64 | 72.19 | 71.52 | 72.03 | 231,327 | +0.60(+0.85%) |
Jan 16, 2018 | 72.56 | 72.87 | 71.28 | 71.43 | 309,988 | -0.79(-1.09%) |
Jan 12, 2018 | 72.21 | 72.21 | 72.21 | 0 | +0.30(+0.41%) | |
Jan 11, 2018 | 70.69 | 72.01 | 70.67 | 71.92 | 236,820 | +1.37(+1.94%) |
Jan 10, 2018 | 70.78 | 70.55 | 273,940 | +0.08(+0.11%) | ||
Jan 09, 2018 | 70.95 | 70.97 | 70.45 | 70.47 | 233,583 | -0.39(-0.56%) |
Jan 08, 2018 | 70.54 | 70.98 | 70.17 | 70.86 | 444,122 | +0.27(+0.38%) |
Jan 05, 2018 | 70.60 | 70.63 | 70.14 | 70.60 | 496,179 | +0.07(+0.10%) |
Jan 04, 2018 | 70.65 | 70.75 | 70.23 | 70.52 | 449,227 | +0.27(+0.38%) |
Jan 03, 2018 | 70.43 | 70.62 | 70.03 | 70.26 | 869,239 | -0.17(-0.24%) |
Jan 02, 2018 | 70.12 | 70.46 | 69.80 | 70.43 | 2,469,239 | +0.73(+1.05%) |
Dec 29, 2017 | 69.70 | 69.70 | 69.70 | 0 | -0.48(-0.68%) | |
Dec 28, 2017 | 69.98 | 70.19 | 69.81 | 70.17 | 951,433 | +0.29(+0.41%) |
Dec 27, 2017 | 70.06 | 70.30 | 69.77 | 69.89 | 157,107 | -0.20(-0.28%) |
Dec 26, 2017 | 69.94 | 70.24 | 69.94 | 70.08 | 156,452 | +0.13(+0.19%) |
Dec 22, 2017 | 70.09 | 70.21 | 69.73 | 69.95 | 138,036 | -0.11(-0.16%) |
Dec 21, 2017 | 69.83 | 70.36 | 69.80 | 70.07 | 316,479 | +0.35(+0.50%) |
Dec 20, 2017 | 69.80 | 69.95 | 69.48 | 69.72 | 205,645 | +0.21(+0.31%) |
Dec 19, 2017 | 70.36 | 70.36 | 69.47 | 69.50 | 180,588 | -0.68(-0.96%) |
Dec 18, 2017 | 69.74 | 70.41 | 69.74 | 70.18 | 185,773 | +1.10(+1.60%) |
Dec 15, 2017 | 68.41 | 69.51 | 68.27 | 69.08 | 207,124 | +1.08(+1.58%) |
Dec 14, 2017 | 68.96 | 68.97 | 67.84 | 68.00 | 209,392 | -0.86(-1.25%) |
Dec 13, 2017 | 68.63 | 69.35 | 68.63 | 68.86 | 172,742 | +0.20(+0.30%) |
Dec 12, 2017 | 68.99 | 69.14 | 68.62 | 68.66 | 153,197 | -0.18(-0.26%) |
Dec 11, 2017 | 69.03 | 69.22 | 68.75 | 68.84 | 164,942 | -0.14(-0.21%) |
Dec 08, 2017 | 69.25 | 69.36 | 68.95 | 68.98 | 198,755 | -0.02(-0.03%) |
Dec 07, 2017 | 68.67 | 69.31 | 68.55 | 69.00 | 151,584 | +0.33(+0.47%) |
Dec 06, 2017 | 68.94 | 69.08 | 68.67 | 68.67 | 1,022,622 | -0.41(-0.59%) |
Dec 05, 2017 | 69.91 | 70.00 | 69.08 | 69.08 | 182,500 | -0.70(-1.00%) |
Dec 04, 2017 | 70.44 | 70.60 | 69.75 | 69.78 | 248,305 | +0.17(+0.24%) |
Dec 01, 2017 | 69.99 | 69.99 | 68.33 | 69.61 | 235,281 | -0.34(-0.49%) |
Nov 30, 2017 | 70.30 | 70.40 | 69.80 | 69.96 | 156,058 | -0.05(-0.06%) |
Nov 29, 2017 | 69.55 | 70.09 | 69.51 | 70.00 | 136,991 | +0.62(+0.90%) |
Nov 28, 2017 | 68.40 | 69.40 | 68.28 | 69.38 | 216,424 | +1.25(+1.84%) |
Nov 27, 2017 | 68.51 | 68.69 | 68.13 | 68.13 | 144,921 | -0.31(-0.46%) |
Nov 24, 2017 | 68.62 | 68.62 | 68.25 | 68.44 | 56,984 | +0.02(+0.03%) |
Nov 22, 2017 | 68.60 | 68.88 | 68.40 | 68.42 | 121,953 | -0.10(-0.15%) |
Nov 21, 2017 | 67.99 | 68.58 | 67.94 | 68.53 | 130,007 | +0.78(+1.15%) |
Nov 20, 2017 | 67.36 | 67.74 | 67.22 | 67.74 | 116,273 | +0.53(+0.79%) |
Nov 17, 2017 | 66.77 | 67.52 | 66.77 | 67.21 | 217,869 | +0.30(+0.45%) |
Nov 16, 2017 | 66.15 | 67.10 | 66.15 | 66.91 | 156,602 | +1.12(+1.70%) |
Nov 15, 2017 | 65.73 | 66.11 | 65.40 | 65.79 | 454,357 | -0.40(-0.61%) |
Nov 14, 2017 | 65.90 | 66.28 | 65.87 | 66.19 | 164,053 | +0.01(+0.01%) |
Nov 13, 2017 | 66.04 | 66.33 | 65.87 | 66.18 | 251,481 | -0.07(-0.11%) |
Nov 10, 2017 | 66.28 | 66.60 | 66.22 | 66.26 | 850,317 | -0.00(-0.01%) |
Nov 09, 2017 | 65.97 | 66.61 | 65.63 | 66.26 | 231,537 | -0.11(-0.16%) |
Nov 08, 2017 | 66.07 | 66.51 | 65.72 | 66.37 | 222,514 | +0.22(+0.33%) |
Nov 07, 2017 | 66.89 | 67.07 | 65.90 | 66.15 | 512,955 | -0.74(-1.10%) |
Nov 06, 2017 | 66.82 | 67.21 | 66.73 | 66.89 | 258,064 | +0.09(+0.14%) |
Nov 03, 2017 | 67.06 | 67.14 | 66.75 | 66.79 | 173,399 | -0.47(-0.69%) |
Nov 02, 2017 | 67.00 | 67.52 | 66.78 | 67.26 | 161,836 | +0.22(+0.32%) |
Nov 01, 2017 | 67.87 | 67.87 | 66.60 | 67.04 | 366,623 | -0.38(-0.56%) |
Oct 31, 2017 | 67.08 | 67.64 | 67.07 | 67.42 | 111,000 | +0.46(+0.68%) |
Oct 30, 2017 | 67.67 | 66.61 | 66.97 | 389,494 | -0.93(-1.37%) | |
Oct 27, 2017 | 67.62 | 67.94 | 67.26 | 67.90 | 1,074,495 | +0.27(+0.40%) |
Oct 26, 2017 | 67.46 | 67.80 | 67.46 | 67.63 | 208,989 | +0.38(+0.57%) |
Oct 25, 2017 | 67.42 | 67.42 | 66.66 | 67.24 | 247,066 | -0.29(-0.43%) |
Oct 24, 2017 | 67.56 | 67.89 | 67.47 | 67.53 | 201,134 | +0.13(+0.19%) |
Oct 23, 2017 | 67.83 | 67.90 | 67.30 | 67.40 | 228,614 | -0.36(-0.53%) |
Oct 20, 2017 | 67.87 | 68.06 | 67.62 | 67.76 | 253,328 | +0.37(+0.55%) |
Oct 19, 2017 | 67.22 | 67.39 | 66.87 | 67.39 | 258,577 | -0.23(-0.35%) |
Oct 18, 2017 | 67.40 | 67.74 | 67.32 | 67.62 | 233,830 | +0.51(+0.75%) |
Oct 17, 2017 | 67.21 | 67.48 | 66.97 | 67.12 | 383,622 | -0.15(-0.22%) |
Oct 16, 2017 | 67.53 | 67.74 | 67.14 | 67.26 | 264,370 | -0.08(-0.12%) |
Oct 13, 2017 | 67.54 | 67.69 | 67.30 | 67.35 | 172,594 | -0.02(-0.03%) |
Oct 12, 2017 | 67.42 | 67.54 | 67.11 | 67.36 | 470,968 | -0.17(-0.25%) |
Oct 11, 2017 | 67.67 | 67.77 | 67.41 | 67.53 | 282,284 | -0.11(-0.17%) |
Oct 10, 2017 | 67.73 | 67.84 | 67.50 | 67.64 | 189,336 | +0.18(+0.27%) |
Oct 09, 2017 | 67.90 | 68.08 | 67.36 | 67.46 | 326,838 | -0.37(-0.55%) |
Oct 06, 2017 | 67.87 | 67.99 | 67.61 | 67.83 | 562,190 | -0.23(-0.35%) |
Oct 05, 2017 | 68.04 | 68.27 | 67.92 | 68.07 | 425,294 | +0.22(+0.33%) |
Oct 04, 2017 | 68.06 | 68.25 | 67.68 | 67.85 | 692,400 | -0.32(-0.46%) |
Oct 03, 2017 | 68.11 | 68.16 | 67.68 | 68.16 | 1,034,068 | +0.12(+0.17%) |
Oct 02, 2017 | 67.12 | 68.05 | 66.97 | 68.05 | 2,548,817 | +1.02(+1.52%) |
Sep 29, 2017 | 66.95 | 67.17 | 66.86 | 67.03 | 320,036 | +0.08(+0.11%) |
Sep 28, 2017 | 66.69 | 66.99 | 66.41 | 66.95 | 204,865 | +0.17(+0.26%) |
Sep 27, 2017 | 65.90 | 66.93 | 65.57 | 66.78 | 785,455 | +1.20(+1.83%) |
Sep 26, 2017 | 65.38 | 65.79 | 65.16 | 65.57 | 208,013 | +0.43(+0.66%) |
Sep 25, 2017 | 64.74 | 65.18 | 64.69 | 65.14 | 294,274 | +0.41(+0.63%) |
Sep 22, 2017 | 64.22 | 64.80 | 64.22 | 64.73 | 144,084 | +0.45(+0.71%) |
Sep 21, 2017 | 64.29 | 64.48 | 64.22 | 64.28 | 99,470 | +0.01(+0.01%) |
Sep 20, 2017 | 63.99 | 64.41 | 63.92 | 64.27 | 132,838 | +0.33(+0.51%) |
Sep 19, 2017 | 64.00 | 64.03 | 63.81 | 63.94 | 127,412 | +0.05(+0.08%) |
Sep 18, 2017 | 63.64 | 64.09 | 63.52 | 63.89 | 156,283 | +0.38(+0.60%) |
Sep 15, 2017 | 63.01 | 63.51 | 63.01 | 63.51 | 106,588 | +0.43(+0.69%) |
Sep 14, 2017 | 63.08 | 63.21 | 62.91 | 63.08 | 119,406 | -0.05(-0.09%) |
Sep 13, 2017 | 62.82 | 63.23 | 62.75 | 63.13 | 92,642 | +0.27(+0.42%) |
Sep 12, 2017 | 62.56 | 62.92 | 62.56 | 62.87 | 123,596 | +0.51(+0.82%) |
Sep 11, 2017 | 62.21 | 62.51 | 62.21 | 62.35 | 170,216 | +0.58(+0.93%) |
Sep 08, 2017 | 61.58 | 61.97 | 61.43 | 61.78 | 102,792 | +0.05(+0.09%) |
Sep 07, 2017 | 61.94 | 61.94 | 61.44 | 61.72 | 209,637 | -0.10(-0.16%) |
Sep 06, 2017 | 61.88 | 62.04 | 61.61 | 61.82 | 233,005 | +0.22(+0.35%) |
Sep 05, 2017 | 62.24 | 62.40 | 61.39 | 61.61 | 268,881 | -0.67(-1.07%) |
Sep 01, 2017 | 61.83 | 62.31 | 61.83 | 62.27 | 301,647 | +0.55(+0.88%) |
Aug 31, 2017 | 61.26 | 61.85 | 61.26 | 61.73 | 219,834 | +0.66(+1.08%) |
Aug 30, 2017 | 60.75 | 61.11 | 60.70 | 61.07 | 148,036 | +0.27(+0.44%) |
Aug 29, 2017 | 60.33 | 60.91 | 60.26 | 60.80 | 227,904 | -0.06(-0.10%) |
Aug 28, 2017 | 61.01 | 61.07 | 60.62 | 60.86 | 365,280 | +0.04(+0.06%) |
Aug 25, 2017 | 60.55 | 60.98 | 60.54 | 60.82 | 222,922 | +0.43(+0.71%) |
Aug 24, 2017 | 60.51 | 60.66 | 60.36 | 60.40 | 165,889 | +0.15(+0.25%) |
Aug 23, 2017 | 60.08 | 60.51 | 59.98 | 60.24 | 154,192 | -0.21(-0.35%) |
Aug 22, 2017 | 60.07 | 60.49 | 60.07 | 60.45 | 183,130 | +0.61(+1.02%) |
Aug 21, 2017 | 59.85 | 60.04 | 59.68 | 59.84 | 267,831 | -0.13(-0.21%) |
Aug 18, 2017 | 59.95 | 60.17 | 59.68 | 59.97 | 201,208 | -0.17(-0.28%) |
Aug 17, 2017 | 61.07 | 61.32 | 60.13 | 60.13 | 400,916 | -1.17(-1.90%) |
Aug 16, 2017 | 61.37 | 61.71 | 61.23 | 61.30 | 259,528 | +0.00(+0.01%) |
Aug 15, 2017 | 62.10 | 62.10 | 61.26 | 61.30 | 514,661 | -0.63(-1.01%) |
Aug 14, 2017 | 61.49 | 62.03 | 61.49 | 61.92 | 287,849 | +0.84(+1.37%) |
Aug 11, 2017 | 61.11 | 61.33 | 60.97 | 61.08 | 289,841 | -0.13(-0.21%) |
Aug 10, 2017 | 61.88 | 61.89 | 61.21 | 61.22 | 441,873 | -0.82(-1.33%) |
Aug 09, 2017 | 62.26 | 62.32 | 61.84 | 62.04 | 136,962 | -0.50(-0.80%) |
Aug 08, 2017 | 62.76 | 63.41 | 62.44 | 62.54 | 164,921 | -0.25(-0.40%) |
Aug 07, 2017 | 62.89 | 63.03 | 62.60 | 62.79 | 145,403 | -0.08(-0.12%) |
Aug 04, 2017 | 62.64 | 62.93 | 62.40 | 62.87 | 297,142 | +0.32(+0.51%) |
Aug 03, 2017 | 62.94 | 63.03 | 62.40 | 62.55 | 148,926 | -0.30(-0.48%) |
Aug 02, 2017 | 63.56 | 63.67 | 62.69 | 62.85 | 178,872 | -0.81(-1.27%) |
Aug 01, 2017 | 63.77 | 63.77 | 63.26 | 63.66 | 203,819 | +0.20(+0.32%) |
Jul 31, 2017 | 63.79 | 63.79 | 63.17 | 63.45 | 177,753 | -0.18(-0.29%) |
Jul 28, 2017 | 63.63 | 63.78 | 63.31 | 63.64 | 88,936 | -0.14(-0.22%) |
Jul 27, 2017 | 64.06 | 64.14 | 63.45 | 63.78 | 149,252 | -0.20(-0.31%) |
Jul 26, 2017 | 64.44 | 64.44 | 63.87 | 63.98 | 242,161 | -0.57(-0.89%) |
Jul 25, 2017 | 64.26 | 64.73 | 64.12 | 64.55 | 158,925 | +0.63(+0.99%) |
Jul 24, 2017 | 63.94 | 63.97 | 63.64 | 63.92 | 335,598 | -0.13(-0.20%) |
Jul 21, 2017 | 64.31 | 64.41 | 63.86 | 64.04 | 161,629 | -0.33(-0.52%) |
Jul 20, 2017 | 64.34 | 64.53 | 64.15 | 64.38 | 622,300 | +0.13(+0.20%) |
Jul 19, 2017 | 63.64 | 64.28 | 63.64 | 64.25 | 138,774 | +0.75(+1.18%) |
Jul 18, 2017 | 63.59 | 63.63 | 63.24 | 63.50 | 145,148 | -0.25(-0.39%) |
Jul 17, 2017 | 63.47 | 63.93 | 63.27 | 63.75 | 125,665 | +0.25(+0.40%) |
Jul 14, 2017 | 63.28 | 63.69 | 63.28 | 63.49 | 117,843 | +0.10(+0.16%) |
Jul 13, 2017 | 63.14 | 63.40 | 62.89 | 63.40 | 128,155 | +0.28(+0.44%) |
Jul 12, 2017 | 63.00 | 63.51 | 62.97 | 63.12 | 113,605 | +0.50(+0.80%) |
Jul 11, 2017 | 62.51 | 62.71 | 62.07 | 62.62 | 127,227 | +0.04(+0.06%) |
Jul 10, 2017 | 62.71 | 63.04 | 62.39 | 62.58 | 284,049 | -0.32(-0.52%) |
Jul 07, 2017 | 62.35 | 62.96 | 62.19 | 62.90 | 249,096 | +0.61(+0.98%) |
Jul 06, 2017 | 62.76 | 62.82 | 62.10 | 62.29 | 217,201 | -0.86(-1.37%) |
Jul 05, 2017 | 63.49 | 63.49 | 62.74 | 63.15 | 125,070 | -0.53(-0.83%) |