Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.52 | 55.63 | 53.99 | 54.00 | 787,831 | -1.55(-2.79%) |
Feb 27, 2018 | 56.00 | 56.72 | 54.71 | 55.55 | 489,543 | -0.37(-0.66%) |
Feb 26, 2018 | 55.24 | 55.98 | 54.31 | 55.92 | 592,486 | +0.57(+1.03%) |
Feb 23, 2018 | 53.96 | 55.45 | 53.44 | 55.35 | 600,248 | +1.57(+2.92%) |
Feb 22, 2018 | 54.32 | 55.10 | 53.54 | 53.78 | 924,206 | -0.33(-0.61%) |
Feb 21, 2018 | 54.35 | 55.43 | 54.11 | 54.11 | 594,488 | -0.05(-0.09%) |
Feb 20, 2018 | 54.00 | 55.50 | 53.86 | 54.16 | 710,321 | -0.32(-0.59%) |
Feb 16, 2018 | 54.48 | 54.48 | 54.48 | 0 | -0.37(-0.67%) | |
Feb 15, 2018 | 54.53 | 55.18 | 54.48 | 54.85 | 845,824 | +0.79(+1.46%) |
Feb 14, 2018 | 53.62 | 54.78 | 53.29 | 54.06 | 1,156,474 | +1.91(+3.66%) |
Feb 13, 2018 | 52.11 | 52.28 | 51.04 | 52.15 | 988,590 | -0.16(-0.31%) |
Feb 12, 2018 | 50.71 | 53.49 | 50.54 | 52.31 | 1,233,642 | +2.17(+4.33%) |
Feb 09, 2018 | 50.93 | 51.74 | 48.78 | 50.14 | 2,639,672 | -0.40(-0.79%) |
Feb 08, 2018 | 52.36 | 50.54 | 50.54 | 1,701,688 | -1.36(-2.62%) | |
Feb 07, 2018 | 53.40 | 53.65 | 51.82 | 51.90 | 2,503,877 | -2.34(-4.31%) |
Feb 06, 2018 | 53.47 | 54.91 | 52.19 | 54.24 | 2,803,563 | -0.54(-0.99%) |
Feb 05, 2018 | 55.58 | 55.66 | 53.43 | 54.78 | 1,637,882 | -1.12(-2.00%) |
Feb 02, 2018 | 55.76 | 56.97 | 55.36 | 55.90 | 1,823,610 | -0.25(-0.45%) |
Feb 01, 2018 | 55.32 | 57.40 | 54.24 | 56.15 | 5,871,539 | +3.85(+7.36%) |
Jan 31, 2018 | 53.99 | 53.99 | 51.48 | 52.30 | 2,441,914 | -2.91(-5.27%) |
Jan 30, 2018 | 55.82 | 56.17 | 55.23 | 55.21 | 804,322 | -1.39(-2.46%) |
Jan 29, 2018 | 55.88 | 57.18 | 55.88 | 56.60 | 607,920 | +0.52(+0.93%) |
Jan 26, 2018 | 55.22 | 56.37 | 55.09 | 56.08 | 491,220 | +0.49(+0.88%) |
Jan 25, 2018 | 56.29 | 56.51 | 55.35 | 55.59 | 523,389 | -0.37(-0.66%) |
Jan 24, 2018 | 56.80 | 57.06 | 55.25 | 55.96 | 919,671 | -0.80(-1.41%) |
Jan 23, 2018 | 56.25 | 57.91 | 55.79 | 56.76 | 1,284,138 | +0.47(+0.83%) |
Jan 22, 2018 | 54.02 | 56.38 | 53.70 | 56.29 | 1,070,962 | +2.81(+5.25%) |
Jan 19, 2018 | 53.44 | 53.76 | 52.63 | 53.48 | 1,287,841 | +0.03(+0.06%) |
Jan 18, 2018 | 52.50 | 53.57 | 52.27 | 53.45 | 1,026,770 | +0.89(+1.69%) |
Jan 17, 2018 | 51.48 | 52.83 | 50.80 | 52.56 | 1,862,587 | +1.61(+3.16%) |
Jan 16, 2018 | 52.64 | 52.80 | 50.88 | 50.95 | 950,172 | -1.41(-2.69%) |
Jan 12, 2018 | 52.36 | 52.36 | 52.36 | 0 | +0.58(+1.12%) | |
Jan 11, 2018 | 53.41 | 53.41 | 50.95 | 51.78 | 1,432,366 | -1.60(-3.00%) |
Jan 10, 2018 | 53.07 | 53.38 | 1,423,470 | -2.05(-3.70%) | ||
Jan 09, 2018 | 54.86 | 55.57 | 54.69 | 55.43 | 559,914 | +0.75(+1.37%) |
Jan 08, 2018 | 55.12 | 55.23 | 54.30 | 54.68 | 810,358 | -0.33(-0.60%) |
Jan 05, 2018 | 55.98 | 55.98 | 54.87 | 55.01 | 500,420 | -0.52(-0.94%) |
Jan 04, 2018 | 56.74 | 56.88 | 55.04 | 55.53 | 577,881 | -1.08(-1.91%) |
Jan 03, 2018 | 56.30 | 57.13 | 55.55 | 56.61 | 540,920 | +0.48(+0.86%) |
Jan 02, 2018 | 53.64 | 56.51 | 53.64 | 56.13 | 948,150 | +2.63(+4.92%) |
Dec 29, 2017 | 53.50 | 53.50 | 53.50 | 0 | -1.54(-2.80%) | |
Dec 28, 2017 | 54.94 | 55.16 | 54.34 | 55.04 | 482,892 | +0.36(+0.66%) |
Dec 27, 2017 | 53.76 | 54.84 | 53.29 | 54.68 | 515,842 | +1.09(+2.03%) |
Dec 26, 2017 | 53.54 | 53.97 | 52.75 | 53.59 | 633,262 | +0.16(+0.30%) |
Dec 22, 2017 | 52.78 | 53.46 | 52.48 | 53.43 | 811,420 | +0.66(+1.25%) |
Dec 21, 2017 | 52.24 | 53.07 | 51.92 | 52.77 | 705,977 | +0.40(+0.76%) |
Dec 20, 2017 | 52.98 | 52.98 | 51.73 | 52.37 | 948,730 | -0.20(-0.38%) |
Dec 19, 2017 | 52.23 | 52.84 | 51.68 | 52.57 | 768,359 | +0.16(+0.31%) |
Dec 18, 2017 | 52.57 | 53.00 | 51.47 | 52.41 | 1,012,295 | -0.14(-0.27%) |
Dec 15, 2017 | 51.95 | 53.07 | 51.06 | 52.55 | 2,580,116 | +0.73(+1.41%) |
Dec 14, 2017 | 55.87 | 55.99 | 51.40 | 51.82 | 1,412,294 | -3.89(-6.98%) |
Dec 13, 2017 | 55.06 | 56.26 | 54.20 | 55.71 | 1,320,665 | +1.10(+2.01%) |
Dec 12, 2017 | 55.01 | 55.27 | 53.83 | 54.61 | 1,499,751 | -0.66(-1.19%) |
Dec 11, 2017 | 55.00 | 57.15 | 53.03 | 55.27 | 3,185,578 | -3.99(-6.74%) |
Dec 08, 2017 | 57.56 | 59.42 | 57.52 | 59.26 | 687,855 | +1.99(+3.47%) |
Dec 07, 2017 | 56.95 | 57.79 | 56.05 | 57.27 | 577,835 | +0.52(+0.92%) |
Dec 06, 2017 | 56.09 | 57.47 | 55.33 | 56.75 | 1,033,171 | +0.70(+1.25%) |
Dec 05, 2017 | 57.90 | 58.29 | 55.93 | 56.05 | 839,848 | -1.83(-3.16%) |
Dec 04, 2017 | 59.55 | 59.65 | 57.72 | 57.88 | 544,958 | -1.57(-2.64%) |
Dec 01, 2017 | 60.81 | 61.20 | 58.15 | 59.45 | 931,023 | -1.48(-2.43%) |
Nov 30, 2017 | 59.60 | 62.11 | 59.33 | 60.93 | 1,284,819 | +1.79(+3.03%) |
Nov 29, 2017 | 57.78 | 59.54 | 57.35 | 59.14 | 849,929 | +0.45(+0.77%) |
Nov 28, 2017 | 58.76 | 59.04 | 57.53 | 58.69 | 913,109 | +0.06(+0.10%) |
Nov 27, 2017 | 59.08 | 59.65 | 57.81 | 58.63 | 922,367 | -0.31(-0.53%) |
Nov 24, 2017 | 59.29 | 59.46 | 58.54 | 58.94 | 218,566 | -0.19(-0.32%) |
Nov 22, 2017 | 59.06 | 59.58 | 58.32 | 59.13 | 476,011 | +0.08(+0.14%) |
Nov 21, 2017 | 59.01 | 60.60 | 58.55 | 59.05 | 844,690 | +0.35(+0.60%) |
Nov 20, 2017 | 59.62 | 59.83 | 58.49 | 58.70 | 740,433 | -1.09(-1.82%) |
Nov 17, 2017 | 58.70 | 59.86 | 58.50 | 59.79 | 665,770 | +0.50(+0.84%) |
Nov 16, 2017 | 57.83 | 59.39 | 57.35 | 59.29 | 756,325 | +1.69(+2.93%) |
Nov 15, 2017 | 56.89 | 58.47 | 56.66 | 57.60 | 759,746 | +0.40(+0.70%) |
Nov 14, 2017 | 56.81 | 57.28 | 55.86 | 57.20 | 696,400 | +0.08(+0.14%) |
Nov 13, 2017 | 57.67 | 58.15 | 56.77 | 57.12 | 762,312 | -0.84(-1.45%) |
Nov 10, 2017 | 57.84 | 58.67 | 57.21 | 57.96 | 483,150 | +0.05(+0.09%) |
Nov 09, 2017 | 57.42 | 58.16 | 56.65 | 57.91 | 698,762 | +0.04(+0.07%) |
Nov 08, 2017 | 58.31 | 58.43 | 57.33 | 57.87 | 741,514 | -0.58(-0.99%) |
Nov 07, 2017 | 58.92 | 59.30 | 58.14 | 58.45 | 982,114 | -0.31(-0.53%) |
Nov 06, 2017 | 61.24 | 61.58 | 58.71 | 58.76 | 878,981 | -2.62(-4.27%) |
Nov 03, 2017 | 60.50 | 62.20 | 60.12 | 61.38 | 709,443 | +0.60(+0.99%) |
Nov 02, 2017 | 60.15 | 62.47 | 59.22 | 60.78 | 691,988 | +0.49(+0.81%) |
Nov 01, 2017 | 61.59 | 61.59 | 60.12 | 60.29 | 1,261,494 | -1.02(-1.66%) |
Oct 31, 2017 | 62.95 | 63.30 | 61.25 | 61.31 | 1,001,806 | -1.38(-2.20%) |
Oct 30, 2017 | 62.55 | 63.88 | 61.58 | 62.69 | 1,124,696 | -0.04(-0.06%) |
Oct 27, 2017 | 65.00 | 65.00 | 61.45 | 62.73 | 1,338,135 | +1.54(+2.52%) |
Oct 26, 2017 | 61.47 | 62.03 | 60.37 | 61.19 | 977,893 | -0.81(-1.31%) |
Oct 25, 2017 | 62.30 | 63.19 | 60.94 | 62.00 | 1,010,733 | -0.36(-0.58%) |
Oct 24, 2017 | 63.10 | 63.70 | 61.88 | 62.36 | 1,380,519 | -0.01(-0.02%) |
Oct 23, 2017 | 63.94 | 64.08 | 62.27 | 62.37 | 959,268 | -1.49(-2.33%) |
Oct 20, 2017 | 65.00 | 65.15 | 63.30 | 63.86 | 1,537,396 | -0.15(-0.23%) |
Oct 19, 2017 | 63.10 | 64.08 | 62.90 | 64.01 | 855,028 | +0.33(+0.52%) |
Oct 18, 2017 | 64.00 | 64.76 | 63.25 | 63.68 | 908,269 | -0.40(-0.62%) |
Oct 17, 2017 | 62.79 | 64.43 | 62.59 | 64.08 | 1,169,740 | +1.19(+1.89%) |
Oct 16, 2017 | 63.11 | 64.07 | 62.08 | 62.89 | 985,837 | -0.11(-0.17%) |
Oct 13, 2017 | 61.75 | 63.19 | 61.31 | 63.00 | 1,129,024 | +1.23(+1.99%) |
Oct 12, 2017 | 61.63 | 62.18 | 60.13 | 61.77 | 1,988,744 | +0.30(+0.49%) |
Oct 11, 2017 | 57.84 | 63.35 | 57.43 | 61.47 | 3,425,535 | +3.75(+6.51%) |
Oct 10, 2017 | 57.74 | 58.09 | 57.46 | 57.72 | 704,181 | +0.15(+0.25%) |
Oct 09, 2017 | 57.73 | 58.20 | 57.47 | 57.57 | 440,747 | +0.06(+0.10%) |
Oct 06, 2017 | 58.04 | 58.46 | 57.14 | 57.51 | 764,945 | -0.83(-1.42%) |
Oct 05, 2017 | 58.16 | 58.68 | 57.58 | 58.34 | 655,455 | +0.10(+0.17%) |
Oct 04, 2017 | 58.02 | 58.27 | 57.53 | 58.24 | 899,556 | +0.30(+0.52%) |
Oct 03, 2017 | 58.80 | 58.99 | 56.95 | 57.94 | 1,533,271 | -0.78(-1.33%) |
Oct 02, 2017 | 57.00 | 59.03 | 55.66 | 58.72 | 3,076,440 | +4.31(+7.92%) |
Sep 29, 2017 | 53.89 | 54.61 | 53.56 | 54.41 | 433,184 | +0.45(+0.83%) |
Sep 28, 2017 | 53.50 | 54.52 | 53.18 | 53.96 | 664,798 | +0.59(+1.11%) |
Sep 27, 2017 | 52.78 | 53.48 | 52.66 | 53.37 | 418,516 | +0.80(+1.53%) |
Sep 26, 2017 | 52.80 | 53.09 | 51.77 | 52.56 | 1,044,149 | -0.41(-0.76%) |
Sep 25, 2017 | 52.50 | 53.52 | 52.10 | 52.97 | 676,931 | +0.49(+0.93%) |
Sep 22, 2017 | 52.40 | 52.55 | 51.96 | 52.48 | 418,083 | +0.12(+0.23%) |
Sep 21, 2017 | 52.87 | 52.87 | 51.66 | 52.36 | 1,079,105 | -0.48(-0.91%) |
Sep 20, 2017 | 51.57 | 52.95 | 51.41 | 52.84 | 1,230,816 | +1.05(+2.03%) |
Sep 19, 2017 | 53.21 | 53.21 | 51.17 | 51.79 | 745,878 | -1.10(-2.08%) |
Sep 18, 2017 | 53.74 | 53.80 | 52.31 | 52.89 | 1,778,500 | -0.90(-1.67%) |
Sep 15, 2017 | 53.52 | 53.81 | 52.60 | 53.79 | 1,601,495 | +0.65(+1.22%) |
Sep 14, 2017 | 53.41 | 53.92 | 52.72 | 53.14 | 662,322 | -0.26(-0.49%) |
Sep 13, 2017 | 52.96 | 53.68 | 52.73 | 53.40 | 864,774 | +0.25(+0.47%) |
Sep 12, 2017 | 53.86 | 53.97 | 52.85 | 53.15 | 789,458 | -0.49(-0.91%) |
Sep 11, 2017 | 53.76 | 54.62 | 52.91 | 53.64 | 999,766 | +0.65(+1.23%) |
Sep 08, 2017 | 53.92 | 53.92 | 52.29 | 52.99 | 865,122 | -1.20(-2.21%) |
Sep 07, 2017 | 51.80 | 54.19 | 51.46 | 54.19 | 996,452 | +2.29(+4.41%) |
Sep 06, 2017 | 52.00 | 52.45 | 51.40 | 51.90 | 760,896 | +0.02(+0.04%) |
Sep 05, 2017 | 52.37 | 52.40 | 51.02 | 51.88 | 781,083 | -0.67(-1.27%) |
Sep 01, 2017 | 52.53 | 52.98 | 51.95 | 52.55 | 1,059,538 | +0.02(+0.04%) |
Aug 31, 2017 | 49.99 | 53.40 | 49.70 | 52.53 | 2,023,442 | +2.75(+5.52%) |
Aug 30, 2017 | 49.30 | 49.79 | 48.72 | 49.78 | 1,170,660 | +0.53(+1.08%) |
Aug 29, 2017 | 48.52 | 49.35 | 47.77 | 49.25 | 651,862 | +0.49(+1.00%) |
Aug 28, 2017 | 47.66 | 48.77 | 47.33 | 48.76 | 1,202,678 | +1.56(+3.31%) |
Aug 25, 2017 | 48.14 | 48.30 | 47.17 | 47.20 | 605,769 | -0.68(-1.42%) |
Aug 24, 2017 | 47.70 | 47.93 | 47.24 | 47.88 | 656,342 | +0.23(+0.48%) |
Aug 23, 2017 | 47.13 | 48.42 | 46.99 | 47.65 | 683,719 | +0.15(+0.32%) |
Aug 22, 2017 | 46.46 | 47.58 | 46.46 | 47.50 | 634,020 | +1.30(+2.81%) |
Aug 21, 2017 | 46.45 | 46.46 | 45.31 | 46.20 | 752,602 | -0.10(-0.22%) |
Aug 18, 2017 | 46.44 | 47.39 | 46.06 | 46.30 | 645,370 | -0.07(-0.15%) |
Aug 17, 2017 | 46.70 | 47.17 | 46.20 | 46.37 | 765,655 | -0.80(-1.70%) |
Aug 16, 2017 | 47.03 | 47.90 | 46.59 | 47.17 | 931,733 | +0.34(+0.73%) |
Aug 15, 2017 | 45.86 | 47.17 | 45.40 | 46.83 | 1,843,786 | +0.91(+1.98%) |
Aug 14, 2017 | 46.72 | 47.33 | 45.88 | 45.92 | 645,925 | -0.40(-0.86%) |
Aug 11, 2017 | 45.96 | 46.56 | 45.45 | 46.32 | 1,009,688 | +0.12(+0.26%) |
Aug 10, 2017 | 48.47 | 48.50 | 46.10 | 46.20 | 1,092,626 | -2.52(-5.17%) |
Aug 09, 2017 | 48.29 | 49.27 | 48.25 | 48.72 | 763,682 | -0.34(-0.69%) |
Aug 08, 2017 | 48.86 | 49.87 | 48.50 | 49.06 | 567,353 | +0.18(+0.37%) |
Aug 07, 2017 | 49.18 | 49.42 | 48.33 | 48.88 | 988,024 | -0.28(-0.57%) |
Aug 04, 2017 | 49.60 | 48.64 | 49.16 | 373,092 | +0.07(+0.14%) | |
Aug 03, 2017 | 48.51 | 49.21 | 48.19 | 49.09 | 914,988 | +0.59(+1.22%) |
Aug 02, 2017 | 49.15 | 49.66 | 48.06 | 48.50 | 864,809 | -0.72(-1.46%) |
Aug 01, 2017 | 50.62 | 50.71 | 48.65 | 49.22 | 1,354,475 | -1.28(-2.53%) |
Jul 31, 2017 | 51.20 | 51.85 | 50.40 | 50.50 | 1,237,167 | -0.68(-1.33%) |
Jul 28, 2017 | 54.00 | 54.00 | 50.16 | 51.18 | 1,496,857 | -1.79(-3.38%) |
Jul 27, 2017 | 54.97 | 55.06 | 52.56 | 52.97 | 1,178,514 | -2.05(-3.73%) |
Jul 26, 2017 | 54.72 | 55.11 | 54.42 | 55.02 | 623,020 | +0.51(+0.94%) |
Jul 25, 2017 | 55.43 | 55.73 | 54.21 | 54.51 | 1,312,094 | -0.51(-0.93%) |
Jul 24, 2017 | 54.53 | 55.13 | 54.13 | 55.02 | 878,550 | +0.63(+1.16%) |
Jul 21, 2017 | 54.19 | 54.73 | 53.76 | 54.39 | 1,701,639 | +0.25(+0.46%) |
Jul 20, 2017 | 54.17 | 54.76 | 53.93 | 54.14 | 946,455 | +0.14(+0.26%) |
Jul 19, 2017 | 53.95 | 54.73 | 53.56 | 54.00 | 872,546 | +0.67(+1.26%) |
Jul 18, 2017 | 53.44 | 53.83 | 53.15 | 53.33 | 616,378 | -0.40(-0.74%) |
Jul 17, 2017 | 53.89 | 54.45 | 53.61 | 53.73 | 684,842 | +0.00(+0.00%) |
Jul 14, 2017 | 54.24 | 54.52 | 53.61 | 53.73 | 746,068 | -0.36(-0.67%) |
Jul 13, 2017 | 53.73 | 54.84 | 52.81 | 54.09 | 1,372,993 | +0.35(+0.65%) |
Jul 12, 2017 | 52.30 | 54.00 | 51.97 | 53.74 | 1,274,893 | +1.96(+3.79%) |
Jul 11, 2017 | 51.26 | 52.01 | 50.74 | 51.78 | 1,118,845 | +0.50(+0.98%) |
Jul 10, 2017 | 51.39 | 51.92 | 50.27 | 51.28 | 1,454,179 | -0.09(-0.18%) |
Jul 07, 2017 | 51.37 | 52.23 | 50.80 | 51.37 | 880,085 | +0.22(+0.43%) |
Jul 06, 2017 | 52.89 | 50.87 | 51.15 | 1,859,322 | -1.38(-2.63%) | |
Jul 05, 2017 | 52.22 | 52.65 | 51.13 | 52.53 | 1,340,193 | +0.32(+0.61%) |
Jul 03, 2017 | 52.58 | 51.35 | 52.21 | 668,751 | +0.47(+0.91%) | |
Jun 30, 2017 | 53.83 | 53.83 | 51.74 | 51.74 | 1,223,302 | -1.51(-2.84%) |
Jun 29, 2017 | 54.52 | 54.73 | 52.55 | 53.25 | 1,113,998 | -1.47(-2.69%) |
Jun 28, 2017 | 52.00 | 55.13 | 50.65 | 54.72 | 3,158,717 | +3.33(+6.48%) |
Jun 27, 2017 | 56.73 | 57.10 | 51.27 | 51.39 | 4,036,271 | -5.16(-9.12%) |
Jun 26, 2017 | 55.90 | 57.58 | 53.30 | 56.55 | 8,174,482 | -5.19(-8.41%) |
Jun 23, 2017 | 61.29 | 61.74 | 1,460,389 | -1.51(-2.39%) | ||
Jun 22, 2017 | 63.94 | 64.80 | 63.00 | 63.25 | 1,411,123 | -0.22(-0.35%) |
Jun 21, 2017 | 62.09 | 63.75 | 61.81 | 63.47 | 1,507,711 | +1.66(+2.69%) |
Jun 20, 2017 | 61.32 | 63.73 | 61.32 | 61.81 | 1,026,796 | -0.07(-0.11%) |
Jun 19, 2017 | 57.48 | 63.15 | 57.40 | 61.88 | 3,647,446 | -2.64(-4.09%) |
Jun 16, 2017 | 64.28 | 64.99 | 63.62 | 64.52 | 838,098 | +0.50(+0.78%) |
Jun 15, 2017 | 63.27 | 64.08 | 62.34 | 64.02 | 1,277,217 | +0.08(+0.13%) |
Jun 14, 2017 | 62.79 | 64.05 | 62.33 | 63.94 | 368,983 | +1.00(+1.59%) |
Jun 13, 2017 | 63.26 | 63.98 | 62.55 | 62.94 | 465,854 | -0.32(-0.51%) |
Jun 12, 2017 | 64.89 | 65.74 | 62.99 | 63.26 | 741,391 | -1.55(-2.39%) |
Jun 09, 2017 | 64.94 | 65.80 | 64.05 | 64.81 | 751,328 | +0.10(+0.15%) |
Jun 08, 2017 | 64.11 | 65.65 | 63.70 | 64.71 | 541,245 | +0.50(+0.78%) |
Jun 07, 2017 | 64.97 | 65.42 | 63.57 | 64.21 | 582,118 | -0.63(-0.97%) |
Jun 06, 2017 | 64.69 | 65.47 | 64.35 | 64.84 | 759,082 | -0.41(-0.63%) |
Jun 05, 2017 | 66.19 | 66.35 | 64.65 | 65.25 | 821,807 | -0.70(-1.06%) |
Jun 02, 2017 | 63.66 | 66.00 | 63.63 | 65.95 | 999,439 | +2.45(+3.86%) |
Jun 01, 2017 | 64.00 | 64.85 | 63.02 | 63.50 | 776,911 | -0.48(-0.75%) |
May 31, 2017 | 63.57 | 64.00 | 61.80 | 63.98 | 941,818 | +0.66(+1.04%) |
May 30, 2017 | 65.59 | 65.72 | 63.22 | 63.32 | 632,428 | -2.25(-3.43%) |
May 26, 2017 | 66.07 | 67.19 | 65.24 | 65.57 | 421,987 | -0.45(-0.68%) |
May 25, 2017 | 67.86 | 67.97 | 65.47 | 66.02 | 583,674 | -1.43(-2.12%) |
May 24, 2017 | 66.62 | 68.59 | 66.62 | 67.45 | 503,525 | +0.78(+1.17%) |
May 23, 2017 | 66.56 | 67.50 | 65.78 | 66.67 | 358,717 | +0.16(+0.24%) |
May 22, 2017 | 66.82 | 66.95 | 65.30 | 66.51 | 593,700 | -0.09(-0.14%) |
May 19, 2017 | 66.93 | 67.94 | 66.40 | 66.60 | 735,722 | -0.11(-0.16%) |
May 18, 2017 | 62.72 | 67.16 | 62.52 | 66.71 | 1,043,157 | +3.99(+6.36%) |
May 17, 2017 | 62.32 | 63.21 | 61.46 | 62.72 | 594,116 | -0.69(-1.09%) |
May 16, 2017 | 62.75 | 63.49 | 62.24 | 63.41 | 525,931 | +0.58(+0.92%) |
May 15, 2017 | 63.18 | 63.38 | 62.38 | 62.83 | 420,593 | -0.28(-0.44%) |
May 12, 2017 | 62.23 | 63.35 | 62.16 | 63.11 | 453,133 | +1.02(+1.64%) |
May 11, 2017 | 62.74 | 62.89 | 61.96 | 62.09 | 529,202 | -0.43(-0.69%) |
May 10, 2017 | 61.54 | 62.83 | 61.06 | 62.52 | 567,850 | +0.78(+1.26%) |
May 09, 2017 | 60.52 | 61.76 | 60.12 | 61.74 | 802,474 | +1.42(+2.35%) |
May 08, 2017 | 61.62 | 61.81 | 59.69 | 60.32 | 842,354 | -1.50(-2.43%) |
May 05, 2017 | 63.92 | 63.92 | 61.31 | 61.82 | 512,593 | -1.92(-3.01%) |
May 04, 2017 | 62.90 | 63.87 | 61.58 | 63.74 | 754,189 | +1.15(+1.84%) |
May 03, 2017 | 63.64 | 64.25 | 62.16 | 62.59 | 583,113 | -1.59(-2.48%) |
May 02, 2017 | 67.80 | 68.23 | 63.84 | 64.18 | 861,292 | -3.95(-5.80%) |
May 01, 2017 | 68.75 | 69.12 | 67.66 | 68.13 | 596,753 | -0.17(-0.25%) |
Apr 28, 2017 | 68.61 | 71.31 | 67.44 | 68.30 | 1,112,773 | +0.04(+0.06%) |
Apr 27, 2017 | 67.25 | 68.72 | 66.61 | 68.26 | 447,180 | +1.33(+1.99%) |
Apr 26, 2017 | 67.04 | 67.65 | 66.22 | 66.93 | 638,542 | +0.13(+0.19%) |
Apr 25, 2017 | 65.85 | 67.00 | 65.59 | 66.80 | 604,955 | +1.27(+1.94%) |
Apr 24, 2017 | 66.27 | 66.50 | 65.04 | 65.53 | 743,273 | +0.19(+0.29%) |
Apr 21, 2017 | 66.82 | 67.12 | 65.16 | 65.34 | 453,681 | -1.70(-2.54%) |
Apr 20, 2017 | 66.97 | 67.42 | 66.45 | 67.04 | 293,323 | +0.48(+0.71%) |
Apr 19, 2017 | 67.28 | 67.36 | 65.97 | 66.56 | 446,464 | -0.09(-0.13%) |
Apr 18, 2017 | 66.24 | 67.09 | 65.66 | 66.65 | 567,664 | +0.10(+0.15%) |
Apr 17, 2017 | 65.90 | 66.67 | 65.20 | 66.55 | 308,184 | +0.54(+0.82%) |
Apr 13, 2017 | 64.26 | 66.38 | 64.06 | 66.01 | 615,467 | +1.71(+2.66%) |
Apr 12, 2017 | 63.43 | 65.13 | 62.91 | 64.30 | 910,615 | +0.86(+1.36%) |
Apr 11, 2017 | 63.39 | 63.88 | 62.11 | 63.44 | 451,570 | +0.01(+0.02%) |
Apr 10, 2017 | 64.22 | 64.58 | 63.12 | 63.43 | 355,970 | -0.53(-0.83%) |
Apr 07, 2017 | 63.34 | 64.47 | 61.85 | 63.96 | 1,295,717 | +0.42(+0.66%) |
Apr 06, 2017 | 62.22 | 63.60 | 61.57 | 63.54 | 625,072 | +1.65(+2.67%) |
Apr 05, 2017 | 63.20 | 63.92 | 61.65 | 61.89 | 683,357 | -1.30(-2.06%) |
Apr 04, 2017 | 62.63 | 63.93 | 62.52 | 63.19 | 720,624 | +0.35(+0.56%) |
Apr 03, 2017 | 62.54 | 64.02 | 62.10 | 62.84 | 752,170 | -0.02(-0.03%) |
Mar 31, 2017 | 63.02 | 63.20 | 62.28 | 62.86 | 391,388 | -0.20(-0.32%) |
Mar 30, 2017 | 63.73 | 63.99 | 62.94 | 63.06 | 403,147 | -0.51(-0.80%) |
Mar 29, 2017 | 64.72 | 65.40 | 63.45 | 63.57 | 651,640 | -0.90(-1.40%) |
Mar 28, 2017 | 64.54 | 65.44 | 64.05 | 64.47 | 448,053 | +0.08(+0.12%) |
Mar 27, 2017 | 63.27 | 64.48 | 62.47 | 64.39 | 539,357 | +0.70(+1.10%) |
Mar 24, 2017 | 63.45 | 64.78 | 63.11 | 63.69 | 353,334 | +0.47(+0.74%) |
Mar 23, 2017 | 62.99 | 64.06 | 62.57 | 63.22 | 658,429 | +0.19(+0.30%) |
Mar 22, 2017 | 62.16 | 63.75 | 61.39 | 63.03 | 799,502 | +1.08(+1.74%) |
Mar 21, 2017 | 68.23 | 68.73 | 61.83 | 61.95 | 1,208,282 | -6.07(-8.92%) |
Mar 20, 2017 | 66.78 | 68.48 | 66.35 | 68.02 | 588,606 | +1.30(+1.95%) |
Mar 17, 2017 | 66.46 | 67.30 | 65.75 | 66.72 | 1,028,309 | -0.02(-0.03%) |
Mar 16, 2017 | 67.26 | 67.83 | 66.48 | 66.74 | 439,300 | -0.54(-0.80%) |
Mar 15, 2017 | 67.11 | 67.55 | 66.26 | 67.28 | 1,377,289 | +0.12(+0.18%) |
Mar 14, 2017 | 67.22 | 68.10 | 66.27 | 67.16 | 727,933 | -1.23(-1.80%) |
Mar 13, 2017 | 68.00 | 68.86 | 67.74 | 68.39 | 494,817 | +0.43(+0.63%) |
Mar 10, 2017 | 67.24 | 68.09 | 66.66 | 67.96 | 621,241 | +0.86(+1.28%) |
Mar 09, 2017 | 67.43 | 71.10 | 65.21 | 67.10 | 1,181,140 | -0.33(-0.49%) |
Mar 08, 2017 | 67.21 | 68.43 | 65.83 | 67.43 | 1,005,909 | +0.31(+0.46%) |
Mar 07, 2017 | 67.04 | 68.14 | 66.55 | 67.12 | 633,063 | -0.85(-1.25%) |
Mar 06, 2017 | 68.62 | 68.90 | 66.63 | 67.97 | 1,083,353 | -0.94(-1.36%) |
Mar 03, 2017 | 67.55 | 69.17 | 67.22 | 68.91 | 599,485 | +1.13(+1.67%) |
Mar 02, 2017 | 68.85 | 70.42 | 67.51 | 67.78 | 983,493 | -1.13(-1.64%) |