Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 63.72 | 64.19 | 60.12 | 60.12 | 3,520,556 | -3.15(-4.98%) |
Feb 27, 2018 | 64.18 | 64.83 | 63.24 | 63.27 | 1,733,252 | -0.81(-1.27%) |
Feb 26, 2018 | 65.64 | 65.65 | 62.01 | 64.08 | 2,792,733 | -1.59(-2.41%) |
Feb 23, 2018 | 64.40 | 65.69 | 64.34 | 65.67 | 1,619,418 | +1.67(+2.61%) |
Feb 22, 2018 | 64.00 | 1,410,147 | +1.09(+1.73%) | |||
Feb 21, 2018 | 64.01 | 64.17 | 62.90 | 62.91 | 1,890,437 | -1.10(-1.71%) |
Feb 20, 2018 | 63.77 | 64.76 | 63.63 | 64.01 | 1,294,523 | +0.15(+0.24%) |
Feb 16, 2018 | 63.85 | 63.85 | 63.85 | 0 | -1.45(-2.22%) | |
Feb 15, 2018 | 66.59 | 67.03 | 65.25 | 65.30 | 1,613,262 | -0.02(-0.02%) |
Feb 14, 2018 | 62.86 | 65.85 | 62.47 | 65.32 | 2,815,597 | +2.60(+4.15%) |
Feb 13, 2018 | 65.91 | 66.55 | 62.64 | 62.71 | 3,809,056 | -2.57(-3.94%) |
Feb 12, 2018 | 65.68 | 63.57 | 65.29 | 3,144,944 | +1.95(+3.07%) | |
Feb 09, 2018 | 62.67 | 63.82 | 61.00 | 63.34 | 1,861,174 | +1.39(+2.24%) |
Feb 08, 2018 | 64.41 | 65.13 | 61.91 | 61.95 | 1,721,840 | -2.37(-3.69%) |
Feb 07, 2018 | 65.02 | 65.75 | 64.17 | 64.33 | 1,181,826 | -0.78(-1.20%) |
Feb 06, 2018 | 62.30 | 65.42 | 61.81 | 65.11 | 2,222,207 | +0.74(+1.14%) |
Feb 05, 2018 | 65.16 | 66.86 | 63.41 | 64.37 | 1,855,816 | -1.29(-1.97%) |
Feb 02, 2018 | 67.80 | 67.97 | 65.55 | 65.67 | 2,322,127 | -2.68(-3.92%) |
Feb 01, 2018 | 69.69 | 70.20 | 68.14 | 68.35 | 1,299,195 | -1.62(-2.31%) |
Jan 31, 2018 | 70.51 | 70.95 | 69.57 | 69.97 | 1,342,554 | -0.16(-0.23%) |
Jan 30, 2018 | 69.36 | 70.59 | 69.14 | 70.13 | 2,005,039 | +0.13(+0.19%) |
Jan 29, 2018 | 70.16 | 70.40 | 69.19 | 70.00 | 1,249,285 | -0.51(-0.72%) |
Jan 26, 2018 | 70.64 | 71.17 | 70.13 | 70.50 | 1,259,420 | +0.05(+0.07%) |
Jan 25, 2018 | 69.14 | 71.38 | 69.10 | 70.46 | 1,780,514 | +1.72(+2.50%) |
Jan 24, 2018 | 68.43 | 68.93 | 67.73 | 68.74 | 2,367,457 | +0.65(+0.96%) |
Jan 23, 2018 | 68.87 | 69.06 | 67.91 | 68.09 | 1,923,343 | -0.74(-1.08%) |
Jan 22, 2018 | 68.73 | 69.28 | 68.54 | 68.83 | 2,514,356 | -0.01(-0.01%) |
Jan 19, 2018 | 69.68 | 69.84 | 68.39 | 68.84 | 2,784,310 | -0.24(-0.34%) |
Jan 18, 2018 | 68.91 | 69.70 | 66.73 | 69.08 | 6,806,528 | -2.83(-3.93%) |
Jan 17, 2018 | 73.41 | 73.41 | 71.64 | 71.91 | 1,740,802 | -0.86(-1.18%) |
Jan 16, 2018 | 75.30 | 75.50 | 72.41 | 72.76 | 1,368,080 | -2.22(-2.96%) |
Jan 12, 2018 | 74.98 | 74.98 | 74.98 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 74.92 | 75.13 | 74.33 | 74.98 | 1,233,574 | +0.28(+0.37%) |
Jan 10, 2018 | 74.92 | 75.51 | 74.26 | 74.71 | 968,212 | -0.47(-0.62%) |
Jan 09, 2018 | 75.36 | 75.61 | 74.94 | 75.18 | 1,054,815 | -0.03(-0.04%) |
Jan 08, 2018 | 75.46 | 75.57 | 74.62 | 75.21 | 1,009,646 | +0.07(+0.09%) |
Jan 05, 2018 | 75.05 | 75.44 | 74.54 | 75.14 | 1,462,620 | +0.48(+0.65%) |
Jan 04, 2018 | 74.77 | 75.61 | 74.39 | 74.66 | 1,332,678 | +0.38(+0.51%) |
Jan 03, 2018 | 73.49 | 74.36 | 73.04 | 74.28 | 1,234,924 | +0.94(+1.28%) |
Jan 02, 2018 | 73.07 | 73.51 | 72.85 | 73.34 | 1,541,941 | +0.82(+1.13%) |
Dec 29, 2017 | 72.52 | 72.52 | 72.52 | 0 | -0.26(-0.36%) | |
Dec 28, 2017 | 72.51 | 72.82 | 72.33 | 72.78 | 690,280 | +0.28(+0.39%) |
Dec 27, 2017 | 73.17 | 73.29 | 72.70 | 72.50 | 954,921 | -0.57(-0.77%) |
Dec 26, 2017 | 73.23 | 73.43 | 72.71 | 73.06 | 641,922 | +0.06(+0.08%) |
Dec 22, 2017 | 72.90 | 73.04 | 72.46 | 73.00 | 583,006 | +0.24(+0.34%) |
Dec 21, 2017 | 72.88 | 73.19 | 72.48 | 72.76 | 925,911 | +0.17(+0.23%) |
Dec 20, 2017 | 72.58 | 73.25 | 72.02 | 72.59 | 853,648 | +0.34(+0.48%) |
Dec 19, 2017 | 71.89 | 72.80 | 71.70 | 72.25 | 1,436,005 | +0.40(+0.55%) |
Dec 18, 2017 | 71.16 | 71.96 | 70.89 | 71.85 | 1,648,953 | +1.34(+1.90%) |
Dec 15, 2017 | 69.33 | 70.77 | 69.26 | 70.51 | 3,446,462 | +1.79(+2.60%) |
Dec 14, 2017 | 69.35 | 69.91 | 68.51 | 68.72 | 1,376,254 | -0.65(-0.94%) |
Dec 13, 2017 | 68.94 | 69.70 | 68.65 | 69.37 | 1,196,276 | +0.43(+0.62%) |
Dec 12, 2017 | 68.94 | 69.30 | 68.19 | 68.94 | 995,023 | +0.39(+0.57%) |
Dec 11, 2017 | 68.05 | 68.77 | 67.96 | 68.55 | 1,194,127 | +0.63(+0.93%) |
Dec 08, 2017 | 68.03 | 69.01 | 67.73 | 67.92 | 1,318,553 | +0.43(+0.63%) |
Dec 07, 2017 | 67.05 | 68.35 | 66.96 | 67.49 | 1,759,886 | +0.20(+0.30%) |
Dec 06, 2017 | 68.39 | 68.85 | 67.27 | 67.29 | 1,709,181 | -1.42(-2.07%) |
Dec 05, 2017 | 69.79 | 70.16 | 68.25 | 68.71 | 1,492,666 | -1.24(-1.77%) |
Dec 04, 2017 | 72.38 | 72.62 | 69.91 | 69.95 | 1,766,083 | -1.88(-2.62%) |
Dec 01, 2017 | 72.27 | 72.61 | 70.92 | 71.83 | 1,746,011 | -0.36(-0.50%) |
Nov 30, 2017 | 71.41 | 72.61 | 71.28 | 72.19 | 1,505,044 | +0.91(+1.28%) |
Nov 29, 2017 | 72.09 | 72.34 | 70.42 | 71.28 | 1,389,393 | -0.99(-1.37%) |
Nov 28, 2017 | 71.92 | 72.30 | 71.13 | 72.27 | 917,084 | +0.53(+0.74%) |
Nov 27, 2017 | 72.35 | 72.83 | 71.67 | 71.74 | 1,178,530 | -0.61(-0.85%) |
Nov 24, 2017 | 71.76 | 72.42 | 71.60 | 72.35 | 559,200 | +1.10(+1.55%) |
Nov 22, 2017 | 72.41 | 72.45 | 71.18 | 71.25 | 599,054 | -0.96(-1.32%) |
Nov 21, 2017 | 71.35 | 72.28 | 71.00 | 72.21 | 929,998 | +1.34(+1.89%) |
Nov 20, 2017 | 71.11 | 71.44 | 70.79 | 70.87 | 1,131,689 | -0.21(-0.29%) |
Nov 17, 2017 | 71.54 | 71.75 | 70.94 | 71.08 | 1,046,208 | -0.29(-0.41%) |
Nov 16, 2017 | 70.59 | 71.76 | 70.27 | 71.37 | 1,310,278 | +0.92(+1.30%) |
Nov 15, 2017 | 70.74 | 70.82 | 68.83 | 70.45 | 1,890,242 | -0.68(-0.96%) |
Nov 14, 2017 | 71.97 | 72.27 | 70.75 | 71.13 | 1,923,837 | -1.43(-1.97%) |
Nov 13, 2017 | 71.08 | 72.84 | 70.71 | 72.56 | 1,855,997 | +1.27(+1.78%) |
Nov 10, 2017 | 70.29 | 71.32 | 70.29 | 71.29 | 959,349 | +0.81(+1.15%) |
Nov 09, 2017 | 70.78 | 71.11 | 70.23 | 70.48 | 1,513,371 | -0.83(-1.16%) |
Nov 08, 2017 | 71.57 | 72.55 | 71.22 | 71.31 | 1,840,544 | -0.21(-0.29%) |
Nov 07, 2017 | 69.94 | 72.32 | 69.94 | 71.51 | 3,249,244 | +1.95(+2.80%) |
Nov 06, 2017 | 69.84 | 70.24 | 69.12 | 69.56 | 1,864,128 | -0.11(-0.16%) |
Nov 03, 2017 | 68.83 | 69.78 | 68.37 | 69.68 | 2,003,775 | +0.73(+1.06%) |
Nov 02, 2017 | 70.09 | 70.34 | 67.01 | 68.94 | 2,502,870 | -1.34(-1.90%) |
Nov 01, 2017 | 71.76 | 71.82 | 69.78 | 70.28 | 1,676,417 | -0.73(-1.03%) |
Oct 31, 2017 | 70.72 | 71.38 | 70.70 | 71.02 | 1,304,418 | +0.39(+0.55%) |
Oct 30, 2017 | 70.75 | 71.05 | 70.30 | 70.63 | 1,412,516 | -0.12(-0.17%) |
Oct 27, 2017 | 71.27 | 71.56 | 70.04 | 70.75 | 1,234,449 | -0.48(-0.68%) |
Oct 26, 2017 | 71.79 | 71.89 | 70.85 | 71.23 | 955,004 | -0.05(-0.08%) |
Oct 25, 2017 | 71.90 | 72.28 | 70.44 | 71.28 | 1,273,596 | -0.73(-1.02%) |
Oct 24, 2017 | 72.11 | 72.50 | 71.81 | 72.02 | 937,497 | -0.03(-0.04%) |
Oct 23, 2017 | 72.63 | 72.68 | 71.91 | 72.05 | 840,696 | -0.26(-0.36%) |
Oct 20, 2017 | 72.38 | 72.51 | 71.85 | 72.31 | 1,089,230 | +0.33(+0.46%) |
Oct 19, 2017 | 71.70 | 72.12 | 70.86 | 71.98 | 991,270 | +0.05(+0.06%) |
Oct 18, 2017 | 72.28 | 72.71 | 71.87 | 71.93 | 1,140,037 | -0.28(-0.38%) |
Oct 17, 2017 | 72.54 | 72.54 | 71.95 | 72.21 | 1,258,528 | -0.45(-0.62%) |
Oct 16, 2017 | 71.83 | 72.71 | 71.62 | 72.66 | 1,448,324 | +0.99(+1.38%) |
Oct 13, 2017 | 71.64 | 72.21 | 71.37 | 71.67 | 1,367,741 | +0.60(+0.85%) |
Oct 12, 2017 | 70.50 | 71.33 | 70.26 | 71.07 | 1,222,329 | +0.38(+0.54%) |
Oct 11, 2017 | 69.83 | 70.80 | 69.80 | 70.69 | 1,049,303 | +1.34(+1.93%) |
Oct 10, 2017 | 69.49 | 69.62 | 68.98 | 69.35 | 883,714 | -0.06(-0.09%) |
Oct 09, 2017 | 69.85 | 70.02 | 69.13 | 69.41 | 600,052 | -0.31(-0.44%) |
Oct 06, 2017 | 69.62 | 69.94 | 68.68 | 69.72 | 1,379,948 | -0.43(-0.61%) |
Oct 05, 2017 | 69.91 | 70.23 | 69.51 | 70.14 | 1,381,003 | +0.58(+0.84%) |
Oct 04, 2017 | 69.21 | 69.64 | 68.77 | 69.56 | 1,702,835 | +0.50(+0.72%) |
Oct 03, 2017 | 68.13 | 69.28 | 67.93 | 69.06 | 1,800,480 | +1.12(+1.64%) |
Oct 02, 2017 | 68.30 | 68.67 | 67.32 | 67.95 | 1,374,470 | -0.35(-0.52%) |
Sep 29, 2017 | 67.52 | 68.63 | 67.02 | 68.30 | 1,635,426 | +1.03(+1.53%) |
Sep 28, 2017 | 66.81 | 67.72 | 66.70 | 67.27 | 1,411,912 | +0.71(+1.07%) |
Sep 27, 2017 | 65.98 | 67.24 | 65.56 | 66.55 | 1,432,404 | +1.13(+1.73%) |
Sep 26, 2017 | 65.92 | 66.82 | 65.26 | 65.42 | 1,774,012 | -0.23(-0.35%) |
Sep 25, 2017 | 68.50 | 68.69 | 65.47 | 65.65 | 3,413,200 | -3.01(-4.38%) |
Sep 22, 2017 | 69.37 | 70.13 | 68.03 | 68.66 | 1,704,269 | -0.37(-0.54%) |
Sep 21, 2017 | 70.01 | 70.25 | 68.97 | 69.03 | 1,616,919 | -1.15(-1.64%) |
Sep 20, 2017 | 70.87 | 71.32 | 69.61 | 70.19 | 1,668,698 | -0.15(-0.21%) |
Sep 19, 2017 | 69.97 | 70.53 | 69.38 | 70.33 | 2,068,284 | +0.60(+0.85%) |
Sep 18, 2017 | 68.62 | 70.13 | 68.59 | 69.74 | 2,014,716 | +1.37(+2.01%) |
Sep 15, 2017 | 68.47 | 68.62 | 67.76 | 68.36 | 1,785,503 | -0.19(-0.28%) |
Sep 14, 2017 | 68.32 | 68.70 | 68.12 | 68.55 | 2,768,666 | +0.13(+0.19%) |
Sep 13, 2017 | 68.44 | 68.69 | 68.03 | 68.42 | 1,118,026 | -0.05(-0.07%) |
Sep 12, 2017 | 68.48 | 69.22 | 67.73 | 68.47 | 1,533,560 | +0.56(+0.82%) |
Sep 11, 2017 | 67.17 | 68.86 | 67.02 | 67.91 | 1,935,065 | +1.40(+2.10%) |
Sep 08, 2017 | 66.66 | 66.97 | 66.27 | 66.51 | 1,015,094 | -0.40(-0.59%) |
Sep 07, 2017 | 66.13 | 67.03 | 65.77 | 66.91 | 1,127,059 | +1.04(+1.58%) |
Sep 06, 2017 | 65.73 | 66.00 | 65.19 | 65.87 | 1,215,289 | +0.52(+0.79%) |
Sep 05, 2017 | 66.87 | 67.21 | 65.32 | 65.35 | 1,024,828 | -1.37(-2.05%) |
Sep 01, 2017 | 66.16 | 66.84 | 65.67 | 66.72 | 1,384,595 | +0.91(+1.38%) |
Aug 31, 2017 | 67.31 | 67.32 | 65.53 | 65.81 | 3,296,189 | +1.33(+2.06%) |
Aug 30, 2017 | 64.26 | 64.54 | 64.16 | 64.48 | 774,911 | +0.04(+0.06%) |
Aug 29, 2017 | 64.10 | 64.50 | 63.77 | 64.45 | 829,541 | -0.08(-0.13%) |
Aug 28, 2017 | 64.39 | 64.74 | 64.18 | 64.53 | 710,072 | +0.18(+0.28%) |
Aug 25, 2017 | 64.83 | 64.88 | 64.32 | 64.35 | 771,455 | +0.14(+0.23%) |
Aug 24, 2017 | 64.66 | 64.80 | 63.87 | 64.20 | 1,043,127 | -0.24(-0.37%) |
Aug 23, 2017 | 64.28 | 64.55 | 64.27 | 64.44 | 765,487 | -0.03(-0.05%) |
Aug 22, 2017 | 63.98 | 64.64 | 63.85 | 64.47 | 748,636 | +0.76(+1.20%) |
Aug 21, 2017 | 63.09 | 63.79 | 63.03 | 63.71 | 561,277 | +0.63(+1.00%) |
Aug 18, 2017 | 63.10 | 63.59 | 62.55 | 63.07 | 1,160,010 | -0.11(-0.18%) |
Aug 17, 2017 | 64.61 | 64.77 | 63.13 | 63.19 | 1,391,179 | -1.50(-2.31%) |
Aug 16, 2017 | 64.68 | 65.01 | 64.51 | 64.68 | 1,419,382 | +0.14(+0.21%) |
Aug 15, 2017 | 63.64 | 64.74 | 63.36 | 64.55 | 1,206,340 | +0.92(+1.45%) |
Aug 14, 2017 | 63.49 | 64.06 | 63.20 | 63.62 | 1,018,512 | +0.47(+0.75%) |
Aug 11, 2017 | 63.35 | 64.00 | 62.98 | 63.15 | 1,015,242 | -0.24(-0.39%) |
Aug 10, 2017 | 64.31 | 64.66 | 63.32 | 63.39 | 1,525,974 | -1.19(-1.84%) |
Aug 09, 2017 | 64.43 | 64.88 | 64.21 | 64.58 | 1,655,841 | +0.18(+0.28%) |
Aug 08, 2017 | 64.33 | 64.80 | 64.00 | 64.40 | 1,560,978 | -0.18(-0.27%) |
Aug 07, 2017 | 64.75 | 64.96 | 64.19 | 64.58 | 1,579,240 | +0.19(+0.30%) |
Aug 04, 2017 | 64.18 | 64.48 | 63.41 | 64.39 | 1,437,866 | +0.77(+1.21%) |
Aug 03, 2017 | 64.00 | 64.93 | 63.34 | 63.61 | 3,271,214 | -0.39(-0.61%) |
Aug 02, 2017 | 62.29 | 64.22 | 61.55 | 64.00 | 6,546,128 | +4.96(+8.40%) |
Aug 01, 2017 | 58.52 | 59.12 | 57.83 | 59.04 | 1,404,630 | +0.74(+1.27%) |
Jul 31, 2017 | 58.77 | 58.91 | 58.05 | 58.30 | 925,222 | -0.21(-0.35%) |
Jul 28, 2017 | 58.64 | 59.00 | 58.03 | 58.51 | 771,517 | +0.02(+0.03%) |
Jul 27, 2017 | 58.97 | 59.24 | 57.84 | 58.49 | 638,753 | -0.28(-0.48%) |
Jul 26, 2017 | 59.59 | 59.77 | 58.71 | 58.77 | 980,735 | -0.76(-1.27%) |
Jul 25, 2017 | 58.99 | 59.63 | 58.60 | 59.53 | 1,110,945 | +0.91(+1.55%) |
Jul 24, 2017 | 58.01 | 58.94 | 57.97 | 58.62 | 850,336 | +0.56(+0.97%) |
Jul 21, 2017 | 57.89 | 58.16 | 57.62 | 58.06 | 595,855 | +0.21(+0.36%) |
Jul 20, 2017 | 58.14 | 58.26 | 57.56 | 57.85 | 570,933 | -0.30(-0.51%) |
Jul 19, 2017 | 58.06 | 58.39 | 57.92 | 58.15 | 958,807 | +0.14(+0.24%) |
Jul 18, 2017 | 58.13 | 58.38 | 57.90 | 58.01 | 866,651 | -0.60(-1.02%) |
Jul 17, 2017 | 58.35 | 58.91 | 58.35 | 58.61 | 968,098 | +0.22(+0.38%) |
Jul 14, 2017 | 58.94 | 58.31 | 58.39 | 1,171,484 | -0.26(-0.44%) | |
Jul 13, 2017 | 57.94 | 58.78 | 57.55 | 58.64 | 1,837,061 | +0.99(+1.72%) |
Jul 12, 2017 | 57.23 | 57.75 | 57.15 | 57.65 | 1,039,020 | +0.99(+1.75%) |
Jul 11, 2017 | 57.68 | 57.70 | 56.43 | 56.66 | 1,713,990 | -1.25(-2.16%) |
Jul 10, 2017 | 56.75 | 58.38 | 56.52 | 57.91 | 1,379,095 | +0.98(+1.72%) |
Jul 07, 2017 | 56.36 | 57.19 | 56.15 | 56.94 | 894,107 | +0.76(+1.35%) |
Jul 06, 2017 | 55.90 | 56.41 | 55.60 | 56.18 | 974,004 | +0.04(+0.07%) |
Jul 05, 2017 | 56.22 | 56.45 | 55.58 | 56.14 | 1,208,548 | -0.02(-0.03%) |
Jul 03, 2017 | 56.19 | 56.35 | 55.45 | 56.16 | 722,634 | +0.40(+0.71%) |
Jun 30, 2017 | 55.43 | 56.27 | 54.63 | 55.76 | 4,369,358 | -0.24(-0.42%) |
Jun 29, 2017 | 57.26 | 57.32 | 55.42 | 56.00 | 1,302,869 | -1.27(-2.21%) |
Jun 28, 2017 | 56.71 | 57.57 | 56.63 | 57.26 | 668,689 | +0.90(+1.59%) |
Jun 27, 2017 | 57.23 | 57.45 | 56.37 | 56.37 | 702,071 | -0.58(-1.02%) |
Jun 26, 2017 | 57.26 | 57.44 | 56.81 | 56.95 | 627,054 | -0.01(-0.01%) |
Jun 23, 2017 | 56.37 | 57.27 | 55.88 | 56.95 | 1,490,414 | +0.40(+0.70%) |
Jun 22, 2017 | 57.58 | 57.87 | 56.55 | 56.56 | 940,835 | -1.01(-1.76%) |
Jun 21, 2017 | 57.81 | 58.14 | 57.53 | 57.57 | 1,401,677 | -0.18(-0.32%) |
Jun 20, 2017 | 57.31 | 58.02 | 57.31 | 57.75 | 1,260,476 | +0.17(+0.29%) |
Jun 19, 2017 | 58.24 | 58.64 | 57.56 | 57.59 | 2,208,104 | -0.41(-0.71%) |
Jun 16, 2017 | 57.89 | 58.32 | 57.48 | 58.00 | 2,327,277 | +0.25(+0.44%) |
Jun 15, 2017 | 57.12 | 57.77 | 56.72 | 57.74 | 1,683,913 | +0.00(+0.00%) |
Jun 14, 2017 | 58.58 | 58.59 | 57.51 | 57.74 | 1,986,763 | -0.72(-1.24%) |
Jun 13, 2017 | 57.54 | 58.49 | 57.33 | 58.47 | 1,715,953 | +1.03(+1.79%) |
Jun 12, 2017 | 58.22 | 58.65 | 57.36 | 57.44 | 1,117,763 | -0.91(-1.57%) |
Jun 09, 2017 | 58.08 | 58.93 | 57.93 | 58.35 | 928,648 | +0.28(+0.49%) |
Jun 08, 2017 | 58.33 | 57.75 | 58.07 | 1,270,508 | +0.05(+0.08%) | |
Jun 07, 2017 | 58.03 | 58.18 | 57.36 | 58.03 | 1,291,304 | +0.14(+0.25%) |
Jun 06, 2017 | 57.59 | 57.97 | 57.20 | 57.88 | 1,568,392 | +0.14(+0.25%) |
Jun 05, 2017 | 57.98 | 58.33 | 57.68 | 57.74 | 657,489 | -0.50(-0.86%) |
Jun 02, 2017 | 57.90 | 58.35 | 57.71 | 58.24 | 991,900 | +0.26(+0.45%) |
Jun 01, 2017 | 57.46 | 58.40 | 57.27 | 57.98 | 1,178,115 | +0.58(+1.01%) |
May 31, 2017 | 57.07 | 57.52 | 56.61 | 57.40 | 2,596,297 | +0.28(+0.49%) |
May 30, 2017 | 57.28 | 57.65 | 56.95 | 57.12 | 721,241 | -0.19(-0.33%) |
May 26, 2017 | 57.33 | 57.59 | 57.23 | 57.31 | 899,671 | -0.05(-0.09%) |
May 25, 2017 | 57.11 | 57.42 | 56.78 | 57.36 | 894,587 | +0.50(+0.88%) |
May 24, 2017 | 57.00 | 57.36 | 56.53 | 56.86 | 853,097 | +0.11(+0.19%) |
May 23, 2017 | 56.89 | 57.12 | 56.22 | 56.75 | 1,666,059 | -0.05(-0.09%) |
May 22, 2017 | 56.90 | 57.17 | 56.02 | 56.81 | 1,127,526 | +0.21(+0.38%) |
May 19, 2017 | 55.51 | 57.17 | 55.41 | 56.59 | 2,031,087 | +1.50(+2.72%) |
May 18, 2017 | 54.45 | 55.32 | 53.27 | 55.09 | 2,456,946 | -1.04(-1.86%) |
May 17, 2017 | 57.63 | 57.06 | 56.12 | 56.14 | 2,120,860 | -1.49(-2.59%) |
May 16, 2017 | 57.25 | 57.90 | 56.95 | 57.63 | 2,056,129 | +0.62(+1.10%) |
May 15, 2017 | 56.41 | 57.33 | 56.41 | 57.01 | 2,175,200 | +1.60(+2.89%) |
May 12, 2017 | 55.51 | 56.10 | 55.37 | 55.41 | 960,397 | -0.60(-1.07%) |
May 11, 2017 | 56.32 | 56.51 | 55.36 | 56.01 | 1,248,691 | -0.42(-0.74%) |
May 10, 2017 | 55.43 | 56.57 | 55.28 | 56.43 | 2,204,675 | +1.13(+2.05%) |
May 09, 2017 | 55.56 | 55.78 | 55.20 | 55.29 | 1,357,704 | -0.19(-0.34%) |
May 08, 2017 | 55.19 | 55.82 | 54.75 | 55.48 | 1,607,700 | -0.34(-0.60%) |
May 05, 2017 | 53.98 | 55.84 | 53.66 | 55.82 | 2,614,210 | +1.95(+3.62%) |
May 04, 2017 | 54.14 | 54.28 | 53.26 | 53.87 | 3,105,653 | -0.43(-0.80%) |
May 03, 2017 | 56.08 | 56.66 | 53.82 | 54.30 | 5,163,639 | -1.88(-3.35%) |
May 02, 2017 | 55.87 | 56.50 | 55.79 | 56.18 | 1,527,104 | +0.20(+0.35%) |
May 01, 2017 | 55.86 | 56.49 | 55.67 | 55.99 | 1,374,804 | +0.21(+0.38%) |
Apr 28, 2017 | 56.16 | 56.16 | 55.46 | 55.77 | 775,361 | -0.23(-0.41%) |
Apr 27, 2017 | 55.60 | 56.39 | 55.03 | 56.00 | 2,320,490 | +0.02(+0.04%) |
Apr 26, 2017 | 56.05 | 56.22 | 55.67 | 55.98 | 2,029,467 | -0.18(-0.33%) |
Apr 25, 2017 | 56.12 | 56.57 | 56.07 | 56.16 | 1,503,534 | +0.07(+0.12%) |
Apr 24, 2017 | 55.79 | 56.18 | 55.34 | 56.09 | 1,876,537 | +0.75(+1.35%) |
Apr 21, 2017 | 56.02 | 56.32 | 55.32 | 55.35 | 1,997,445 | -0.56(-1.01%) |
Apr 20, 2017 | 56.13 | 56.34 | 55.72 | 55.91 | 1,460,948 | -0.06(-0.11%) |
Apr 19, 2017 | 56.27 | 56.47 | 55.74 | 55.97 | 1,919,361 | -0.27(-0.49%) |
Apr 18, 2017 | 55.65 | 56.78 | 55.64 | 56.24 | 2,045,395 | +0.28(+0.50%) |
Apr 17, 2017 | 55.35 | 55.97 | 55.19 | 55.96 | 2,121,170 | +0.70(+1.27%) |
Apr 13, 2017 | 55.42 | 55.80 | 54.88 | 55.26 | 2,534,614 | -0.25(-0.45%) |
Apr 12, 2017 | 57.05 | 57.30 | 55.32 | 55.51 | 3,509,103 | -1.90(-3.30%) |
Apr 11, 2017 | 57.21 | 57.50 | 56.75 | 57.41 | 2,944,697 | +0.11(+0.20%) |
Apr 10, 2017 | 57.20 | 57.47 | 56.81 | 57.30 | 4,028,683 | -0.01(-0.01%) |
Apr 07, 2017 | 55.28 | 57.83 | 55.28 | 57.30 | 5,471,741 | +1.71(+3.07%) |
Apr 06, 2017 | 54.81 | 55.62 | 54.44 | 55.60 | 1,919,322 | +0.88(+1.60%) |
Apr 05, 2017 | 54.53 | 55.39 | 54.44 | 54.72 | 2,810,824 | +0.36(+0.66%) |
Apr 04, 2017 | 53.78 | 54.41 | 53.66 | 54.36 | 4,081,801 | +0.76(+1.42%) |
Apr 03, 2017 | 54.07 | 54.57 | 53.17 | 53.60 | 6,195,269 | +0.60(+1.14%) |
Mar 31, 2017 | 54.87 | 52.73 | 53.00 | 18,542,688 | +6.16(+13.15%) | |
Mar 30, 2017 | 46.65 | 47.30 | 46.65 | 46.84 | 842,427 | +0.09(+0.20%) |
Mar 29, 2017 | 46.84 | 47.16 | 46.71 | 46.75 | 739,035 | -0.20(-0.43%) |
Mar 28, 2017 | 46.51 | 47.15 | 46.36 | 46.95 | 1,552,739 | +0.27(+0.59%) |
Mar 27, 2017 | 45.85 | 46.75 | 45.58 | 46.68 | 897,746 | +0.23(+0.49%) |
Mar 24, 2017 | 46.78 | 47.10 | 46.19 | 46.45 | 1,381,240 | -0.30(-0.65%) |
Mar 23, 2017 | 46.03 | 47.12 | 45.79 | 46.75 | 2,281,648 | +0.25(+0.54%) |
Mar 22, 2017 | 45.19 | 46.58 | 45.01 | 46.50 | 3,398,552 | +1.23(+2.72%) |
Mar 21, 2017 | 46.61 | 46.74 | 45.17 | 45.27 | 1,080,247 | -1.34(-2.87%) |
Mar 20, 2017 | 46.49 | 46.82 | 46.10 | 46.61 | 867,059 | +0.13(+0.28%) |
Mar 17, 2017 | 46.02 | 46.80 | 45.96 | 46.48 | 1,834,334 | +0.61(+1.32%) |
Mar 16, 2017 | 46.02 | 46.15 | 45.56 | 45.87 | 1,407,616 | -0.01(-0.02%) |
Mar 15, 2017 | 45.59 | 45.99 | 45.26 | 45.88 | 1,127,444 | +0.62(+1.38%) |
Mar 14, 2017 | 45.47 | 45.74 | 45.15 | 45.26 | 862,626 | -0.59(-1.29%) |
Mar 13, 2017 | 45.70 | 46.01 | 45.44 | 45.85 | 1,067,010 | +0.24(+0.52%) |
Mar 10, 2017 | 45.10 | 45.70 | 44.90 | 45.61 | 1,359,054 | +0.93(+2.07%) |
Mar 09, 2017 | 44.43 | 45.14 | 44.43 | 44.69 | 2,324,091 | +0.39(+0.89%) |
Mar 08, 2017 | 44.85 | 45.02 | 44.26 | 44.29 | 1,629,909 | -0.59(-1.32%) |
Mar 07, 2017 | 44.84 | 45.21 | 44.52 | 44.88 | 1,791,023 | -0.05(-0.10%) |
Mar 06, 2017 | 44.79 | 45.05 | 44.44 | 44.93 | 1,482,363 | -0.10(-0.22%) |
Mar 03, 2017 | 45.23 | 45.41 | 44.85 | 45.03 | 1,492,125 | -0.13(-0.29%) |
Mar 02, 2017 | 44.85 | 45.32 | 44.81 | 45.16 | 2,002,927 | +0.17(+0.39%) |