Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 75.62 | 75.62 | 75.62 | 0 | -0.60(-0.79%) | |
Mar 28, 2018 | 75.06 | 76.69 | 74.96 | 76.22 | 36,650 | +1.16(+1.55%) |
Mar 27, 2018 | 75.48 | 76.36 | 74.22 | 75.06 | 55,954 | -0.14(-0.19%) |
Mar 26, 2018 | 75.34 | 75.99 | 73.85 | 75.20 | 60,264 | +0.60(+0.81%) |
Mar 23, 2018 | 75.20 | 75.85 | 74.55 | 74.59 | 76,266 | -0.65(-0.87%) |
Mar 22, 2018 | 75.71 | 77.66 | 75.15 | 75.24 | 65,982 | -0.93(-1.22%) |
Mar 21, 2018 | 76.03 | 77.24 | 76.03 | 76.17 | 35,242 | +0.00(+0.00%) |
Mar 20, 2018 | 77.01 | 77.01 | 75.85 | 76.17 | 26,766 | -0.34(-0.45%) |
Mar 19, 2018 | 76.61 | 76.61 | 75.68 | 76.52 | 46,865 | -0.46(-0.60%) |
Mar 16, 2018 | 76.47 | 77.21 | 76.47 | 76.98 | 131,243 | +0.42(+0.55%) |
Mar 15, 2018 | 76.42 | 77.03 | 76.15 | 76.56 | 87,601 | +0.00(+0.00%) |
Mar 14, 2018 | 77.54 | 77.54 | 76.24 | 76.56 | 45,637 | -0.65(-0.84%) |
Mar 13, 2018 | 79.49 | 79.49 | 77.07 | 77.21 | 53,562 | -2.09(-2.63%) |
Mar 12, 2018 | 79.67 | 81.16 | 79.07 | 79.30 | 84,614 | -0.97(-1.21%) |
Mar 09, 2018 | 77.26 | 80.51 | 76.98 | 80.27 | 138,051 | +3.48(+4.53%) |
Mar 08, 2018 | 75.91 | 77.72 | 75.54 | 76.80 | 76,538 | +1.62(+2.16%) |
Mar 07, 2018 | 75.36 | 75.64 | 74.11 | 75.17 | 50,594 | +0.23(+0.31%) |
Mar 06, 2018 | 72.53 | 75.29 | 72.53 | 74.94 | 42,811 | +1.30(+1.76%) |
Mar 05, 2018 | 72.81 | 74.29 | 72.67 | 73.64 | 40,643 | +0.37(+0.51%) |
Mar 02, 2018 | 72.62 | 73.92 | 70.67 | 73.27 | 30,490 | +1.34(+1.87%) |
Mar 01, 2018 | 71.97 | 72.53 | 70.67 | 71.93 | 41,410 | +0.05(+0.06%) |
Feb 28, 2018 | 73.09 | 73.13 | 71.56 | 71.88 | 53,751 | -0.97(-1.34%) |
Feb 27, 2018 | 73.04 | 74.01 | 72.81 | 72.85 | 44,045 | -0.37(-0.51%) |
Feb 26, 2018 | 73.13 | 73.27 | 71.93 | 73.23 | 26,863 | +0.23(+0.32%) |
Feb 23, 2018 | 72.81 | 73.97 | 72.16 | 72.99 | 43,880 | +0.74(+1.03%) |
Feb 22, 2018 | 72.25 | 56,891 | +0.88(+1.23%) | |||
Feb 21, 2018 | 70.07 | 72.16 | 69.52 | 71.37 | 28,480 | +1.62(+2.33%) |
Feb 20, 2018 | 70.07 | 70.30 | 69.33 | 69.75 | 43,407 | -0.83(-1.18%) |
Feb 16, 2018 | 70.58 | 70.58 | 70.58 | 0 | +0.37(+0.53%) | |
Feb 15, 2018 | 69.75 | 70.77 | 69.28 | 70.21 | 17,896 | +0.74(+1.07%) |
Feb 14, 2018 | 66.64 | 70.30 | 66.64 | 69.47 | 59,196 | +2.41(+3.60%) |
Feb 13, 2018 | 67.15 | 67.52 | 66.59 | 67.06 | 60,994 | -0.56(-0.82%) |
Feb 12, 2018 | 68.40 | 68.40 | 66.50 | 67.61 | 116,031 | -0.79(-1.15%) |
Feb 09, 2018 | 68.40 | 69.24 | 66.87 | 68.40 | 95,430 | +0.56(+0.82%) |
Feb 08, 2018 | 68.73 | 69.56 | 67.71 | 67.85 | 39,429 | -0.83(-1.22%) |
Feb 07, 2018 | 69.33 | 68.08 | 68.68 | 26,386 | +0.60(+0.89%) | |
Feb 06, 2018 | 66.50 | 68.40 | 66.50 | 68.08 | 63,691 | -0.14(-0.20%) |
Feb 05, 2018 | 69.28 | 69.75 | 67.61 | 68.22 | 30,013 | -1.34(-1.93%) |
Feb 02, 2018 | 69.75 | 70.72 | 69.52 | 69.56 | 40,432 | -0.46(-0.66%) |
Feb 01, 2018 | 70.44 | 70.44 | 69.28 | 70.03 | 59,200 | -0.42(-0.59%) |
Jan 31, 2018 | 69.84 | 70.86 | 69.84 | 70.44 | 40,599 | -0.51(-0.72%) |
Jan 30, 2018 | 70.49 | 71.51 | 70.49 | 70.95 | 77,892 | -0.32(-0.46%) |
Jan 29, 2018 | 71.05 | 72.30 | 71.05 | 71.28 | 29,009 | -0.09(-0.13%) |
Jan 26, 2018 | 71.42 | 71.93 | 70.77 | 71.37 | 30,167 | +0.23(+0.33%) |
Jan 25, 2018 | 71.18 | 71.42 | 70.28 | 71.14 | 36,930 | +0.19(+0.26%) |
Jan 24, 2018 | 71.23 | 71.37 | 70.67 | 70.95 | 67,407 | +0.00(+0.00%) |
Jan 23, 2018 | 71.23 | 71.23 | 70.47 | 70.95 | 21,282 | -0.23(-0.33%) |
Jan 22, 2018 | 71.05 | 71.32 | 70.35 | 71.18 | 26,085 | -0.05(-0.07%) |
Jan 19, 2018 | 70.30 | 71.23 | 70.16 | 71.23 | 29,492 | +0.65(+0.92%) |
Jan 18, 2018 | 70.35 | 70.91 | 69.79 | 70.58 | 29,997 | +0.00(+0.00%) |
Jan 17, 2018 | 69.75 | 70.86 | 69.38 | 70.58 | 44,864 | +1.07(+1.53%) |
Jan 16, 2018 | 69.89 | 70.77 | 69.24 | 69.52 | 34,568 | +0.00(+0.00%) |
Jan 12, 2018 | 69.52 | 69.52 | 69.52 | 0 | +0.14(+0.20%) | |
Jan 11, 2018 | 67.10 | 69.98 | 67.06 | 69.38 | 46,496 | +2.37(+3.53%) |
Jan 10, 2018 | 66.96 | 66.96 | 66.50 | 67.01 | 69,776 | -0.09(-0.14%) |
Jan 09, 2018 | 67.24 | 67.80 | 66.59 | 67.10 | 69,946 | -0.05(-0.07%) |
Jan 08, 2018 | 68.59 | 68.59 | 66.92 | 67.15 | 44,767 | -1.39(-2.03%) |
Jan 05, 2018 | 68.45 | 68.59 | 67.57 | 68.54 | 35,063 | +0.23(+0.34%) |
Jan 04, 2018 | 68.54 | 69.05 | 67.66 | 68.31 | 56,718 | +0.14(+0.20%) |
Jan 03, 2018 | 67.94 | 68.31 | 67.01 | 68.17 | 37,351 | +0.05(+0.07%) |
Jan 02, 2018 | 67.38 | 68.40 | 67.38 | 68.12 | 47,024 | +1.16(+1.73%) |
Dec 29, 2017 | 66.96 | 66.96 | 66.96 | 0 | +0.28(+0.42%) | |
Dec 28, 2017 | 66.18 | 66.92 | 66.01 | 66.69 | 25,958 | +0.60(+0.91%) |
Dec 27, 2017 | 66.27 | 67.38 | 65.90 | 66.08 | 28,805 | -0.09(-0.14%) |
Dec 26, 2017 | 66.22 | 66.55 | 65.94 | 66.18 | 22,579 | +0.14(+0.21%) |
Dec 22, 2017 | 65.48 | 66.36 | 65.13 | 66.04 | 33,540 | +0.51(+0.78%) |
Dec 21, 2017 | 65.90 | 66.22 | 65.02 | 65.53 | 54,637 | -0.19(-0.28%) |
Dec 20, 2017 | 66.32 | 66.36 | 65.39 | 65.71 | 79,003 | -0.60(-0.91%) |
Dec 19, 2017 | 66.87 | 67.29 | 65.25 | 66.32 | 132,177 | -0.23(-0.35%) |
Dec 18, 2017 | 67.01 | 67.43 | 66.20 | 66.55 | 101,832 | +0.09(+0.14%) |
Dec 15, 2017 | 66.32 | 67.38 | 66.22 | 66.45 | 246,463 | +0.23(+0.35%) |
Dec 14, 2017 | 66.87 | 67.01 | 65.57 | 66.22 | 62,709 | -0.56(-0.83%) |
Dec 13, 2017 | 67.10 | 68.03 | 66.64 | 66.78 | 53,347 | -0.42(-0.62%) |
Dec 12, 2017 | 65.90 | 67.75 | 65.90 | 67.20 | 84,973 | +1.30(+1.97%) |
Dec 11, 2017 | 66.08 | 66.32 | 65.20 | 65.90 | 52,024 | -0.14(-0.21%) |
Dec 08, 2017 | 66.27 | 66.27 | 65.53 | 66.04 | 62,847 | +0.00(+0.00%) |
Dec 07, 2017 | 65.48 | 66.64 | 65.30 | 28,435 | +0.00(+0.00%) | |
Dec 06, 2017 | 65.48 | 66.50 | 65.39 | 65.53 | 26,310 | +0.00(+0.00%) |
Dec 05, 2017 | 66.50 | 66.50 | 64.97 | 65.53 | 42,142 | -0.79(-1.19%) |
Dec 04, 2017 | 67.57 | 67.57 | 66.32 | 66.32 | 46,805 | -0.42(-0.63%) |
Dec 01, 2017 | 67.71 | 67.71 | 65.30 | 66.73 | 39,255 | -1.02(-1.51%) |
Nov 30, 2017 | 66.92 | 67.98 | 66.41 | 67.75 | 66,307 | +1.11(+1.67%) |
Nov 29, 2017 | 65.16 | 67.24 | 64.74 | 66.64 | 39,728 | +1.58(+2.42%) |
Nov 28, 2017 | 64.92 | 65.48 | 64.18 | 65.06 | 43,285 | +0.42(+0.65%) |
Nov 27, 2017 | 65.25 | 65.30 | 64.55 | 64.65 | 26,447 | -0.56(-0.85%) |
Nov 24, 2017 | 65.06 | 65.20 | 64.18 | 65.20 | 13,768 | +0.28(+0.43%) |
Nov 22, 2017 | 64.92 | 65.94 | 64.88 | 64.92 | 34,646 | +0.14(+0.21%) |
Nov 21, 2017 | 64.41 | 65.76 | 63.76 | 64.79 | 116,928 | +0.60(+0.94%) |
Nov 20, 2017 | 63.76 | 64.27 | 63.30 | 64.18 | 39,760 | +0.32(+0.51%) |
Nov 17, 2017 | 63.12 | 64.00 | 63.02 | 63.86 | 42,529 | +0.32(+0.51%) |
Nov 16, 2017 | 62.93 | 64.60 | 62.93 | 63.53 | 46,316 | +0.93(+1.48%) |
Nov 15, 2017 | 62.70 | 62.98 | 62.10 | 62.61 | 46,539 | -0.23(-0.37%) |
Nov 14, 2017 | 63.07 | 63.35 | 62.47 | 62.84 | 31,477 | -0.51(-0.80%) |
Nov 13, 2017 | 62.79 | 63.53 | 62.28 | 63.35 | 60,221 | +0.28(+0.44%) |
Nov 10, 2017 | 63.07 | 64.32 | 62.93 | 63.07 | 39,153 | -0.14(-0.22%) |
Nov 09, 2017 | 61.63 | 63.44 | 61.63 | 63.21 | 53,709 | +1.25(+2.02%) |
Nov 08, 2017 | 60.71 | 62.28 | 60.71 | 61.96 | 158,647 | +0.83(+1.36%) |
Nov 07, 2017 | 61.50 | 61.52 | 59.60 | 61.13 | 119,464 | -0.28(-0.45%) |
Nov 06, 2017 | 61.08 | 61.45 | 60.43 | 61.40 | 74,677 | +0.09(+0.15%) |
Nov 03, 2017 | 65.61 | 65.61 | 61.03 | 61.31 | 114,498 | -5.32(-7.98%) |
Nov 02, 2017 | 62.79 | 66.91 | 62.28 | 66.63 | 93,887 | +3.70(+5.88%) |
Nov 01, 2017 | 63.39 | 63.39 | 62.01 | 62.93 | 83,181 | +0.09(+0.15%) |
Oct 31, 2017 | 61.82 | 63.07 | 61.82 | 62.84 | 72,988 | +1.29(+2.10%) |
Oct 30, 2017 | 62.84 | 62.84 | 61.03 | 61.54 | 63,264 | -1.34(-2.13%) |
Oct 27, 2017 | 61.73 | 62.98 | 61.73 | 62.88 | 55,130 | +1.20(+1.95%) |
Oct 26, 2017 | 61.22 | 62.10 | 61.03 | 61.68 | 60,201 | +0.60(+0.98%) |
Oct 25, 2017 | 60.94 | 61.13 | 60.52 | 61.08 | 38,467 | +0.00(+0.00%) |
Oct 24, 2017 | 60.85 | 61.24 | 60.43 | 61.08 | 46,594 | +0.14(+0.23%) |
Oct 23, 2017 | 60.99 | 61.52 | 60.64 | 60.94 | 46,539 | -0.14(-0.23%) |
Oct 20, 2017 | 60.76 | 61.50 | 60.73 | 61.08 | 74,251 | +0.69(+1.15%) |
Oct 19, 2017 | 59.69 | 60.57 | 59.53 | 60.39 | 77,537 | +0.55(+0.93%) |
Oct 18, 2017 | 59.18 | 59.97 | 59.05 | 59.83 | 50,236 | +0.97(+1.65%) |
Oct 17, 2017 | 58.77 | 59.05 | 58.21 | 58.86 | 67,503 | +0.00(+0.00%) |
Oct 16, 2017 | 58.72 | 58.95 | 58.26 | 58.86 | 39,779 | +0.18(+0.32%) |
Oct 13, 2017 | 58.54 | 59.00 | 58.05 | 58.68 | 59,659 | +0.05(+0.08%) |
Oct 12, 2017 | 57.89 | 59.00 | 57.20 | 58.63 | 87,966 | +0.55(+0.96%) |
Oct 11, 2017 | 57.66 | 58.81 | 57.38 | 58.07 | 214,026 | +0.32(+0.56%) |
Oct 10, 2017 | 58.03 | 58.44 | 57.43 | 57.75 | 61,039 | +0.00(+0.00%) |
Oct 09, 2017 | 58.72 | 58.72 | 57.43 | 57.75 | 61,644 | -0.97(-1.65%) |
Oct 06, 2017 | 58.86 | 59.23 | 58.12 | 58.72 | 79,485 | -0.32(-0.55%) |
Oct 05, 2017 | 58.44 | 59.09 | 57.89 | 59.05 | 70,242 | +0.74(+1.27%) |
Oct 04, 2017 | 58.72 | 59.14 | 57.70 | 58.31 | 68,675 | -0.23(-0.39%) |
Oct 03, 2017 | 58.17 | 58.63 | 57.33 | 58.54 | 72,559 | +0.46(+0.80%) |
Oct 02, 2017 | 57.06 | 58.12 | 57.01 | 58.07 | 49,138 | +1.25(+2.20%) |
Sep 29, 2017 | 57.15 | 57.84 | 56.73 | 56.83 | 63,036 | -0.09(-0.16%) |
Sep 28, 2017 | 57.20 | 57.20 | 56.69 | 56.92 | 47,717 | -0.23(-0.40%) |
Sep 27, 2017 | 55.81 | 57.57 | 55.76 | 57.15 | 61,218 | +1.43(+2.57%) |
Sep 26, 2017 | 55.81 | 56.59 | 54.61 | 55.72 | 44,753 | +0.09(+0.17%) |
Sep 25, 2017 | 54.88 | 55.76 | 54.84 | 55.62 | 41,947 | +0.79(+1.43%) |
Sep 22, 2017 | 54.61 | 55.67 | 54.61 | 54.84 | 45,423 | +0.28(+0.51%) |
Sep 21, 2017 | 54.98 | 55.16 | 54.10 | 54.56 | 44,747 | -0.42(-0.76%) |
Sep 20, 2017 | 54.24 | 55.39 | 53.45 | 54.98 | 59,193 | +0.65(+1.19%) |
Sep 19, 2017 | 55.81 | 55.81 | 54.28 | 54.33 | 43,115 | -1.71(-3.05%) |
Sep 18, 2017 | 55.85 | 56.06 | 55.48 | 56.04 | 63,970 | +0.14(+0.25%) |
Sep 15, 2017 | 54.42 | 55.90 | 54.01 | 55.90 | 104,921 | +1.62(+2.98%) |
Sep 14, 2017 | 54.28 | 55.02 | 53.77 | 54.28 | 52,148 | -0.60(-1.10%) |
Sep 13, 2017 | 54.14 | 54.93 | 53.61 | 54.88 | 56,550 | +0.83(+1.54%) |
Sep 12, 2017 | 54.14 | 54.28 | 53.50 | 54.05 | 88,760 | -0.05(-0.09%) |
Sep 11, 2017 | 55.25 | 55.44 | 54.10 | 54.10 | 56,037 | -0.65(-1.18%) |
Sep 08, 2017 | 54.93 | 55.12 | 53.82 | 54.75 | 85,570 | +1.34(+2.51%) |
Sep 07, 2017 | 54.24 | 54.70 | 53.08 | 53.40 | 60,484 | -0.74(-1.37%) |
Sep 06, 2017 | 55.12 | 55.12 | 54.05 | 54.14 | 55,006 | -0.79(-1.43%) |
Sep 05, 2017 | 55.16 | 56.13 | 54.79 | 54.93 | 51,644 | -0.37(-0.67%) |
Sep 01, 2017 | 55.44 | 55.58 | 54.47 | 55.30 | 55,877 | -0.09(-0.17%) |
Aug 31, 2017 | 52.90 | 55.44 | 52.62 | 55.39 | 101,198 | +2.64(+5.00%) |
Aug 30, 2017 | 52.57 | 52.85 | 52.25 | 52.76 | 124,601 | +0.19(+0.35%) |
Aug 29, 2017 | 52.90 | 53.31 | 52.41 | 52.57 | 69,780 | -0.74(-1.39%) |
Aug 28, 2017 | 53.22 | 53.77 | 53.13 | 53.31 | 60,133 | +0.14(+0.26%) |
Aug 25, 2017 | 53.64 | 53.77 | 52.62 | 53.17 | 49,734 | -0.32(-0.61%) |
Aug 24, 2017 | 54.70 | 54.95 | 53.45 | 53.50 | 37,227 | -1.11(-2.03%) |
Aug 23, 2017 | 54.51 | 54.88 | 54.21 | 54.61 | 46,476 | -0.18(-0.34%) |
Aug 22, 2017 | 55.58 | 55.58 | 54.65 | 54.79 | 46,267 | -0.55(-1.00%) |
Aug 21, 2017 | 54.93 | 55.76 | 54.93 | 55.35 | 52,993 | +0.55(+1.01%) |
Aug 18, 2017 | 53.82 | 55.25 | 53.82 | 54.79 | 222,264 | +0.51(+0.94%) |
Aug 17, 2017 | 55.30 | 55.67 | 54.24 | 54.28 | 76,246 | -1.25(-2.25%) |
Aug 16, 2017 | 56.22 | 56.41 | 55.35 | 55.53 | 62,045 | -0.46(-0.82%) |
Aug 15, 2017 | 56.82 | 57.14 | 55.90 | 55.99 | 81,328 | -0.74(-1.30%) |
Aug 14, 2017 | 57.19 | 57.37 | 56.59 | 56.73 | 71,048 | -0.14(-0.24%) |
Aug 11, 2017 | 56.68 | 57.84 | 56.68 | 56.87 | 56,468 | -0.37(-0.64%) |
Aug 10, 2017 | 57.14 | 58.16 | 57.14 | 57.24 | 79,571 | -0.88(-1.51%) |
Aug 09, 2017 | 58.02 | 58.32 | 57.56 | 58.11 | 70,608 | -0.14(-0.24%) |
Aug 08, 2017 | 58.07 | 60.92 | 58.07 | 58.25 | 70,598 | +0.18(+0.32%) |
Aug 07, 2017 | 58.20 | 59.26 | 57.65 | 58.07 | 58,798 | -0.09(-0.16%) |
Aug 04, 2017 | 58.02 | 58.34 | 56.29 | 58.16 | 76,732 | +0.14(+0.24%) |
Aug 03, 2017 | 56.82 | 58.07 | 55.67 | 58.02 | 80,279 | +1.24(+2.19%) |
Aug 02, 2017 | 57.56 | 57.56 | 56.48 | 56.78 | 46,339 | -0.97(-1.68%) |
Aug 01, 2017 | 58.34 | 58.34 | 57.01 | 57.74 | 46,772 | -0.41(-0.71%) |
Jul 31, 2017 | 58.20 | 58.62 | 57.51 | 58.16 | 57,778 | +0.18(+0.32%) |
Jul 28, 2017 | 57.70 | 58.27 | 57.49 | 57.97 | 43,943 | +0.18(+0.32%) |
Jul 27, 2017 | 59.40 | 59.49 | 57.60 | 57.79 | 64,381 | -1.52(-2.56%) |
Jul 26, 2017 | 61.43 | 61.43 | 58.30 | 59.31 | 83,347 | -2.21(-3.60%) |
Jul 25, 2017 | 58.57 | 61.57 | 58.53 | 61.52 | 94,353 | +3.64(+6.29%) |
Jul 24, 2017 | 57.28 | 57.97 | 57.01 | 57.88 | 37,076 | +0.55(+0.96%) |
Jul 21, 2017 | 57.42 | 57.60 | 56.68 | 57.33 | 79,872 | +0.28(+0.48%) |
Jul 20, 2017 | 57.19 | 57.70 | 56.82 | 57.05 | 45,342 | -0.14(-0.24%) |
Jul 19, 2017 | 57.10 | 57.60 | 56.91 | 57.19 | 35,126 | +0.18(+0.32%) |
Jul 18, 2017 | 57.14 | 57.77 | 56.69 | 57.01 | 47,378 | -0.18(-0.32%) |
Jul 17, 2017 | 57.84 | 58.02 | 57.01 | 57.19 | 53,112 | -0.14(-0.24%) |
Jul 14, 2017 | 56.96 | 57.65 | 56.96 | 57.33 | 35,464 | +0.37(+0.65%) |
Jul 13, 2017 | 57.42 | 57.42 | 56.55 | 56.96 | 33,790 | -0.41(-0.72%) |
Jul 12, 2017 | 57.88 | 58.62 | 57.19 | 57.37 | 36,436 | -0.41(-0.72%) |
Jul 11, 2017 | 57.14 | 58.16 | 56.91 | 57.79 | 40,299 | +0.65(+1.13%) |
Jul 10, 2017 | 57.56 | 57.93 | 56.45 | 57.14 | 60,610 | -0.41(-0.72%) |
Jul 07, 2017 | 57.37 | 57.70 | 56.59 | 57.56 | 57,071 | +0.60(+1.05%) |
Jul 06, 2017 | 58.20 | 58.55 | 56.78 | 56.96 | 60,683 | -1.66(-2.83%) |
Jul 05, 2017 | 59.77 | 59.82 | 58.34 | 58.62 | 64,199 | -1.06(-1.78%) |
Jul 03, 2017 | 55.90 | 60.00 | 55.25 | 59.68 | 61,548 | +4.01(+7.20%) |
Jun 30, 2017 | 55.85 | 56.18 | 54.60 | 55.67 | 68,309 | -0.18(-0.33%) |
Jun 29, 2017 | 55.76 | 59.59 | 55.44 | 55.85 | 83,528 | -3.36(-5.68%) |
Jun 28, 2017 | 57.97 | 59.91 | 57.84 | 59.22 | 70,122 | +1.47(+2.55%) |
Jun 27, 2017 | 57.42 | 58.11 | 56.96 | 57.74 | 42,076 | +0.41(+0.72%) |
Jun 26, 2017 | 57.33 | 58.34 | 57.12 | 57.33 | 46,863 | +0.00(+0.00%) |
Jun 23, 2017 | 57.60 | 57.60 | 55.81 | 57.33 | 101,571 | +0.83(+1.47%) |
Jun 22, 2017 | 56.87 | 56.91 | 56.27 | 56.50 | 81,209 | -0.37(-0.65%) |
Jun 21, 2017 | 56.45 | 57.72 | 56.45 | 56.87 | 58,277 | +0.41(+0.73%) |
Jun 20, 2017 | 56.55 | 56.55 | 56.13 | 56.45 | 63,844 | -0.37(-0.65%) |
Jun 19, 2017 | 57.58 | 57.74 | 56.22 | 56.82 | 78,575 | -0.88(-1.52%) |
Jun 16, 2017 | 56.78 | 57.74 | 56.41 | 57.70 | 97,430 | -1.11(-1.88%) |
Jun 15, 2017 | 58.43 | 58.94 | 56.96 | 58.80 | 84,410 | -0.14(-0.23%) |
Jun 14, 2017 | 59.59 | 60.10 | 58.71 | 58.94 | 52,292 | -0.69(-1.16%) |
Jun 13, 2017 | 60.37 | 60.37 | 58.71 | 59.63 | 61,193 | +0.41(+0.70%) |
Jun 12, 2017 | 59.95 | 60.69 | 59.04 | 59.22 | 65,522 | -0.83(-1.38%) |
Jun 09, 2017 | 59.36 | 60.14 | 58.62 | 60.05 | 42,730 | +0.96(+1.63%) |
Jun 08, 2017 | 59.45 | 60.60 | 58.99 | 59.08 | 37,695 | -0.37(-0.62%) |
Jun 07, 2017 | 57.43 | 59.54 | 57.43 | 59.45 | 39,657 | +1.38(+2.37%) |
Jun 06, 2017 | 59.08 | 59.45 | 57.70 | 58.07 | 43,058 | -1.24(-2.09%) |
Jun 05, 2017 | 60.05 | 60.41 | 59.13 | 59.31 | 23,528 | -0.69(-1.15%) |
Jun 02, 2017 | 59.13 | 60.92 | 58.90 | 60.00 | 42,109 | +1.19(+2.03%) |
Jun 01, 2017 | 58.44 | 58.85 | 57.79 | 58.81 | 62,770 | +0.69(+1.19%) |
May 31, 2017 | 58.12 | 58.39 | 57.34 | 58.12 | 63,159 | +0.05(+0.08%) |
May 30, 2017 | 58.12 | 58.16 | 57.11 | 58.07 | 35,377 | -0.28(-0.47%) |
May 26, 2017 | 58.07 | 58.35 | 57.43 | 58.35 | 35,979 | +0.28(+0.47%) |
May 25, 2017 | 58.16 | 58.62 | 57.47 | 58.07 | 35,258 | -0.09(-0.16%) |
May 24, 2017 | 58.44 | 59.45 | 57.73 | 58.16 | 46,342 | -0.14(-0.24%) |
May 23, 2017 | 58.02 | 58.35 | 57.38 | 58.30 | 48,893 | +0.41(+0.71%) |
May 22, 2017 | 57.29 | 57.89 | 57.29 | 57.89 | 30,814 | +0.64(+1.12%) |
May 19, 2017 | 57.20 | 57.79 | 57.01 | 57.24 | 60,457 | +0.05(+0.08%) |
May 18, 2017 | 55.96 | 57.43 | 55.68 | 57.20 | 54,728 | +1.06(+1.88%) |
May 17, 2017 | 57.34 | 57.04 | 56.05 | 56.14 | 70,590 | -1.19(-2.08%) |
May 16, 2017 | 58.12 | 58.12 | 56.81 | 57.34 | 56,532 | -0.78(-1.34%) |
May 15, 2017 | 58.25 | 58.85 | 57.89 | 58.12 | 51,445 | -0.09(-0.16%) |
May 12, 2017 | 57.38 | 58.90 | 57.15 | 58.21 | 51,228 | -0.78(-1.32%) |
May 11, 2017 | 60.60 | 60.60 | 58.85 | 58.99 | 59,164 | -1.84(-3.02%) |
May 10, 2017 | 61.65 | 62.57 | 60.74 | 60.83 | 59,642 | -0.87(-1.41%) |
May 09, 2017 | 61.56 | 62.02 | 61.33 | 61.70 | 34,581 | +0.14(+0.22%) |
May 08, 2017 | 61.47 | 61.79 | 61.29 | 61.56 | 33,225 | -0.18(-0.30%) |
May 05, 2017 | 61.79 | 61.84 | 61.06 | 61.75 | 37,008 | +0.23(+0.37%) |
May 04, 2017 | 60.92 | 61.65 | 60.46 | 61.52 | 48,878 | +0.73(+1.21%) |
May 03, 2017 | 61.06 | 61.24 | 60.46 | 60.78 | 35,946 | -0.46(-0.75%) |
May 02, 2017 | 61.10 | 61.56 | 60.76 | 61.24 | 41,798 | +0.18(+0.30%) |
May 01, 2017 | 60.41 | 61.10 | 60.28 | 61.06 | 41,488 | +0.78(+1.30%) |
Apr 28, 2017 | 60.51 | 61.33 | 60.09 | 60.28 | 93,523 | -0.18(-0.30%) |
Apr 27, 2017 | 61.15 | 61.65 | 60.23 | 60.46 | 39,360 | -0.60(-0.98%) |
Apr 26, 2017 | 60.51 | 61.15 | 59.91 | 61.06 | 49,972 | +0.55(+0.91%) |
Apr 25, 2017 | 60.32 | 61.01 | 60.32 | 60.51 | 49,591 | +0.74(+1.23%) |
Apr 24, 2017 | 59.86 | 60.28 | 59.40 | 59.77 | 53,203 | +0.78(+1.32%) |
Apr 21, 2017 | 58.81 | 59.13 | 58.39 | 58.99 | 47,413 | +0.18(+0.31%) |
Apr 20, 2017 | 58.44 | 58.81 | 57.43 | 58.81 | 75,981 | +0.41(+0.71%) |
Apr 19, 2017 | 58.35 | 58.81 | 58.02 | 58.39 | 70,011 | +0.05(+0.08%) |
Apr 18, 2017 | 58.90 | 58.90 | 58.05 | 58.35 | 29,636 | -0.60(-1.01%) |
Apr 17, 2017 | 58.12 | 58.94 | 57.93 | 58.94 | 26,770 | +0.83(+1.42%) |
Apr 13, 2017 | 59.45 | 59.59 | 57.98 | 58.12 | 28,171 | -1.24(-2.09%) |
Apr 12, 2017 | 59.77 | 60.18 | 58.85 | 59.36 | 54,553 | -0.51(-0.84%) |
Apr 11, 2017 | 58.31 | 59.86 | 58.31 | 59.86 | 60,778 | +1.28(+2.19%) |
Apr 10, 2017 | 57.80 | 58.63 | 56.47 | 58.58 | 86,027 | +0.73(+1.27%) |
Apr 07, 2017 | 56.70 | 57.98 | 56.34 | 57.85 | 137,229 | +1.15(+2.02%) |
Apr 06, 2017 | 56.98 | 57.07 | 56.06 | 56.70 | 130,625 | -0.46(-0.80%) |
Apr 05, 2017 | 58.12 | 58.42 | 56.83 | 57.16 | 63,274 | -0.69(-1.19%) |
Apr 04, 2017 | 58.26 | 58.63 | 57.30 | 57.85 | 71,177 | -0.50(-0.86%) |