Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 61.23 | 61.23 | 61.23 | 0 | -0.09(-0.15%) | |
Mar 28, 2018 | 63.62 | 63.62 | 60.95 | 61.33 | 40,241 | -2.35(-3.69%) |
Mar 27, 2018 | 64.37 | 65.14 | 62.10 | 63.67 | 44,733 | -0.45(-0.70%) |
Mar 26, 2018 | 64.74 | 65.50 | 63.86 | 64.12 | 43,340 | -1.65(-2.51%) |
Mar 23, 2018 | 63.82 | 66.00 | 63.35 | 65.78 | 33,668 | +2.07(+3.24%) |
Mar 22, 2018 | 62.92 | 63.75 | 61.76 | 63.71 | 45,869 | +0.70(+1.10%) |
Mar 21, 2018 | 62.34 | 63.67 | 61.98 | 63.02 | 54,142 | +0.94(+1.51%) |
Mar 20, 2018 | 61.91 | 62.47 | 61.10 | 62.08 | 16,629 | +0.21(+0.33%) |
Mar 19, 2018 | 61.16 | 62.51 | 61.15 | 61.87 | 22,537 | +1.07(+1.76%) |
Mar 16, 2018 | 61.59 | 61.89 | 60.63 | 60.80 | 41,684 | -0.75(-1.22%) |
Mar 15, 2018 | 61.53 | 62.10 | 61.10 | 61.55 | 18,503 | +0.08(+0.12%) |
Mar 14, 2018 | 62.10 | 62.10 | 61.16 | 61.48 | 13,413 | -0.11(-0.18%) |
Mar 13, 2018 | 61.23 | 61.78 | 60.91 | 61.59 | 6,697 | -0.06(-0.09%) |
Mar 12, 2018 | 62.34 | 62.45 | 61.55 | 61.65 | 183,745 | -0.81(-1.29%) |
Mar 09, 2018 | 63.20 | 63.71 | 62.45 | 62.45 | 25,120 | -0.75(-1.19%) |
Mar 08, 2018 | 63.58 | 63.97 | 63.14 | 63.20 | 18,037 | -0.60(-0.94%) |
Mar 07, 2018 | 63.66 | 63.81 | 13,898 | -0.68(-1.05%) | ||
Mar 06, 2018 | 65.12 | 65.85 | 64.14 | 64.48 | 39,740 | -0.64(-0.98%) |
Mar 05, 2018 | 67.21 | 67.67 | 64.58 | 65.12 | 33,312 | -1.65(-2.48%) |
Mar 02, 2018 | 67.22 | 68.13 | 66.62 | 66.77 | 11,574 | +0.23(+0.34%) |
Mar 01, 2018 | 66.12 | 67.17 | 64.80 | 66.55 | 40,589 | +0.49(+0.74%) |
Feb 28, 2018 | 65.48 | 66.10 | 64.24 | 66.06 | 18,951 | +0.23(+0.34%) |
Feb 27, 2018 | 62.90 | 65.83 | 62.90 | 65.83 | 29,489 | +2.80(+4.44%) |
Feb 26, 2018 | 63.09 | 63.90 | 62.62 | 63.04 | 23,002 | -0.49(-0.77%) |
Feb 23, 2018 | 65.27 | 65.35 | 63.52 | 63.52 | 26,099 | -2.29(-3.48%) |
Feb 22, 2018 | 65.82 | 60,992 | -1.20(-1.79%) | |||
Feb 21, 2018 | 64.61 | 67.02 | 64.44 | 67.02 | 36,001 | +2.12(+3.27%) |
Feb 20, 2018 | 63.69 | 64.89 | 62.79 | 64.89 | 36,917 | +1.73(+2.74%) |
Feb 16, 2018 | 63.17 | 63.17 | 63.17 | 0 | -1.15(-1.78%) | |
Feb 15, 2018 | 65.25 | 65.78 | 64.18 | 64.31 | 23,180 | -1.33(-2.03%) |
Feb 14, 2018 | 66.68 | 67.21 | 65.48 | 65.65 | 35,151 | +0.64(+0.98%) |
Feb 13, 2018 | 64.63 | 65.01 | 44,484 | -0.92(-1.40%) | ||
Feb 12, 2018 | 65.40 | 69.12 | 65.03 | 65.93 | 44,600 | -0.30(-0.45%) |
Feb 09, 2018 | 68.67 | 70.11 | 65.29 | 66.23 | 48,762 | -3.08(-4.44%) |
Feb 08, 2018 | 65.72 | 69.31 | 64.76 | 69.31 | 30,516 | +3.93(+6.00%) |
Feb 07, 2018 | 65.27 | 65.38 | 64.39 | 65.38 | 16,716 | +0.45(+0.69%) |
Feb 06, 2018 | 67.04 | 67.30 | 64.35 | 64.93 | 58,718 | +1.71(+2.70%) |
Feb 05, 2018 | 61.95 | 64.88 | 61.34 | 63.22 | 78,240 | +1.84(+3.00%) |
Feb 02, 2018 | 60.97 | 61.72 | 60.73 | 61.38 | 48,615 | +1.28(+2.12%) |
Feb 01, 2018 | 58.55 | 60.22 | 57.78 | 60.11 | 20,269 | +2.03(+3.49%) |
Jan 31, 2018 | 59.86 | 59.99 | 58.08 | 58.08 | 35,057 | -2.05(-3.41%) |
Jan 30, 2018 | 60.03 | 60.41 | 59.64 | 60.12 | 53,982 | +0.71(+1.20%) |
Jan 29, 2018 | 58.19 | 59.49 | 58.19 | 59.41 | 26,109 | +1.47(+2.53%) |
Jan 26, 2018 | 57.81 | 58.72 | 57.81 | 57.95 | 12,027 | +0.00(+0.00%) |
Jan 25, 2018 | 57.78 | 58.51 | 57.74 | 57.95 | 11,585 | +0.21(+0.36%) |
Jan 24, 2018 | 57.64 | 58.23 | 57.31 | 57.74 | 24,411 | +0.34(+0.59%) |
Jan 23, 2018 | 58.51 | 58.98 | 57.38 | 57.40 | 60,566 | -1.60(-2.71%) |
Jan 22, 2018 | 59.86 | 60.18 | 58.89 | 59.00 | 28,923 | -0.94(-1.57%) |
Jan 19, 2018 | 60.63 | 60.89 | 59.94 | 59.94 | 13,305 | -0.79(-1.30%) |
Jan 18, 2018 | 59.92 | 60.84 | 59.92 | 60.73 | 19,602 | +1.13(+1.89%) |
Jan 17, 2018 | 60.18 | 60.31 | 59.32 | 59.60 | 8,081 | -0.77(-1.28%) |
Jan 16, 2018 | 60.16 | 60.41 | 59.14 | 60.37 | 18,252 | -0.38(-0.62%) |
Jan 12, 2018 | 60.74 | 60.74 | 60.74 | 0 | +0.98(+1.64%) | |
Jan 11, 2018 | 59.30 | 59.92 | 58.87 | 59.76 | 13,528 | +0.47(+0.79%) |
Jan 10, 2018 | 58.10 | 59.83 | 58.10 | 59.30 | 11,039 | +1.48(+2.57%) |
Jan 09, 2018 | 56.46 | 57.81 | 56.46 | 57.81 | 16,607 | +1.30(+2.29%) |
Jan 08, 2018 | 57.23 | 57.23 | 56.41 | 56.52 | 37,378 | -0.71(-1.25%) |
Jan 05, 2018 | 57.06 | 57.44 | 57.06 | 57.23 | 30,460 | -0.15(-0.26%) |
Jan 04, 2018 | 55.58 | 57.38 | 55.58 | 57.38 | 15,001 | +1.73(+3.10%) |
Jan 03, 2018 | 55.32 | 55.86 | 55.13 | 55.65 | 4,779 | +0.21(+0.37%) |
Jan 02, 2018 | 54.83 | 55.18 | 54.83 | 55.45 | 6,465 | +0.54(+0.99%) |
Dec 29, 2017 | 54.90 | 54.90 | 54.90 | 0 | +0.06(+0.10%) | |
Dec 28, 2017 | 55.63 | 55.63 | 54.85 | 54.85 | 11,336 | -0.66(-1.18%) |
Dec 27, 2017 | 55.45 | 55.71 | 55.32 | 55.50 | 41,057 | -0.36(-0.64%) |
Dec 26, 2017 | 56.37 | 56.37 | 55.63 | 55.86 | 28,437 | -0.56(-1.00%) |
Dec 22, 2017 | 57.06 | 57.06 | 56.41 | 56.42 | 3,636 | -0.71(-1.25%) |
Dec 21, 2017 | 56.33 | 57.16 | 56.33 | 57.14 | 18,784 | +0.36(+0.63%) |
Dec 20, 2017 | 55.84 | 56.78 | 55.73 | 56.78 | 12,586 | +1.07(+1.92%) |
Dec 19, 2017 | 53.55 | 55.76 | 53.55 | 55.71 | 13,895 | +2.10(+3.92%) |
Dec 18, 2017 | 53.98 | 53.98 | 53.25 | 53.61 | 10,752 | -0.51(-0.94%) |
Dec 15, 2017 | 54.47 | 54.47 | 53.98 | 54.11 | 7,005 | -0.51(-0.93%) |
Dec 14, 2017 | 54.43 | 54.81 | 54.28 | 54.62 | 8,784 | -0.02(-0.03%) |
Dec 13, 2017 | 54.73 | 54.73 | 54.06 | 54.64 | 16,515 | -0.17(-0.31%) |
Dec 12, 2017 | 54.81 | 54.81 | 54.51 | 54.81 | 12,728 | -0.43(-0.78%) |
Dec 11, 2017 | 55.32 | 55.48 | 55.24 | 55.24 | 2,293 | -0.13(-0.24%) |
Dec 08, 2017 | 55.41 | 55.50 | 55.17 | 55.37 | 5,042 | -0.34(-0.61%) |
Dec 07, 2017 | 56.16 | 56.35 | 55.60 | 55.71 | 5,681 | -0.43(-0.77%) |
Dec 06, 2017 | 55.94 | 56.59 | 55.88 | 56.14 | 13,739 | +0.02(+0.03%) |
Dec 05, 2017 | 55.35 | 56.12 | 55.35 | 56.12 | 14,309 | +0.60(+1.08%) |
Dec 04, 2017 | 54.55 | 55.52 | 54.15 | 55.52 | 13,371 | +0.90(+1.65%) |
Dec 01, 2017 | 54.85 | 55.39 | 54.34 | 54.62 | 11,623 | -0.24(-0.45%) |
Nov 30, 2017 | 54.94 | 55.13 | 54.58 | 54.86 | 12,325 | -0.13(-0.24%) |
Nov 29, 2017 | 55.03 | 55.45 | 54.66 | 55.00 | 12,699 | +0.17(+0.31%) |
Nov 28, 2017 | 54.40 | 55.30 | 54.40 | 54.83 | 10,793 | +0.32(+0.59%) |
Nov 27, 2017 | 54.21 | 54.51 | 53.96 | 54.51 | 6,877 | +0.38(+0.69%) |
Nov 24, 2017 | 54.24 | 54.24 | 53.96 | 54.13 | 3,262 | -0.19(-0.35%) |
Nov 22, 2017 | 54.17 | 54.41 | 54.04 | 54.32 | 4,979 | +0.26(+0.49%) |
Nov 21, 2017 | 54.47 | 54.67 | 53.91 | 54.06 | 52,411 | -0.75(-1.37%) |
Nov 20, 2017 | 54.58 | 54.96 | 54.58 | 54.81 | 15,213 | +0.19(+0.34%) |
Nov 17, 2017 | 54.21 | 54.66 | 54.10 | 54.62 | 14,940 | +0.49(+0.90%) |
Nov 16, 2017 | 54.85 | 54.85 | 53.97 | 54.13 | 22,125 | -0.60(-1.10%) |
Nov 15, 2017 | 53.89 | 54.83 | 53.89 | 54.73 | 23,707 | +0.85(+1.57%) |
Nov 14, 2017 | 53.83 | 54.13 | 53.53 | 53.89 | 10,908 | +0.19(+0.35%) |
Nov 13, 2017 | 53.98 | 54.17 | 53.55 | 53.70 | 14,298 | -0.47(-0.87%) |
Nov 10, 2017 | 54.64 | 54.64 | 53.94 | 54.17 | 17,098 | +0.00(+0.00%) |
Nov 09, 2017 | 54.68 | 54.68 | 53.63 | 54.17 | 17,657 | +0.04(+0.07%) |
Nov 08, 2017 | 55.02 | 55.02 | 54.00 | 54.13 | 8,132 | -0.70(-1.27%) |
Nov 07, 2017 | 55.60 | 55.60 | 54.66 | 54.83 | 19,556 | -0.83(-1.49%) |
Nov 06, 2017 | 56.86 | 56.86 | 55.39 | 55.65 | 19,179 | -1.33(-2.34%) |
Nov 03, 2017 | 57.16 | 57.83 | 56.80 | 56.99 | 28,086 | +0.09(+0.17%) |
Nov 02, 2017 | 57.66 | 57.66 | 56.35 | 56.89 | 15,289 | -0.81(-1.40%) |
Nov 01, 2017 | 57.44 | 57.80 | 57.21 | 57.70 | 26,495 | -0.04(-0.07%) |
Oct 31, 2017 | 57.81 | 58.70 | 57.70 | 57.74 | 58,334 | -0.15(-0.26%) |
Oct 30, 2017 | 58.38 | 57.55 | 57.89 | 27,568 | -0.24(-0.42%) | |
Oct 27, 2017 | 58.85 | 59.22 | 58.00 | 58.13 | 16,092 | -0.58(-0.99%) |
Oct 26, 2017 | 57.63 | 58.87 | 57.63 | 58.72 | 22,332 | +0.70(+1.20%) |
Oct 25, 2017 | 58.56 | 58.62 | 57.70 | 58.02 | 13,147 | +0.43(+0.75%) |
Oct 24, 2017 | 57.16 | 57.87 | 57.07 | 57.59 | 11,950 | +0.58(+1.02%) |
Oct 23, 2017 | 56.48 | 57.06 | 56.22 | 57.01 | 10,379 | +0.54(+0.96%) |
Oct 20, 2017 | 56.31 | 56.72 | 56.07 | 56.46 | 142,509 | +0.34(+0.60%) |
Oct 19, 2017 | 56.03 | 56.42 | 55.90 | 56.12 | 9,851 | +0.15(+0.27%) |
Oct 18, 2017 | 56.03 | 56.06 | 55.96 | 55.97 | 1,524 | +0.13(+0.24%) |
Oct 17, 2017 | 55.95 | 56.16 | 55.75 | 55.84 | 1,522 | -0.09(-0.17%) |
Oct 16, 2017 | 55.48 | 55.99 | 55.48 | 55.94 | 10,123 | +0.51(+0.91%) |
Oct 13, 2017 | 55.32 | 55.56 | 55.18 | 55.43 | 6,966 | -0.19(-0.34%) |
Oct 12, 2017 | 56.22 | 56.24 | 55.62 | 55.62 | 3,399 | -0.73(-1.30%) |
Oct 11, 2017 | 56.61 | 56.84 | 56.16 | 56.35 | 2,684 | -0.49(-0.86%) |
Oct 10, 2017 | 56.93 | 57.06 | 56.16 | 56.84 | 4,819 | -0.23(-0.40%) |
Oct 09, 2017 | 57.10 | 57.21 | 56.86 | 57.06 | 18,044 | -0.19(-0.33%) |
Oct 06, 2017 | 57.74 | 58.19 | 57.23 | 57.25 | 16,691 | +0.39(+0.69%) |
Oct 05, 2017 | 57.08 | 57.08 | 56.41 | 56.86 | 10,818 | -0.30(-0.53%) |
Oct 04, 2017 | 57.91 | 58.02 | 57.14 | 57.16 | 9,576 | -0.81(-1.39%) |
Oct 03, 2017 | 58.11 | 58.23 | 57.81 | 57.96 | 8,852 | -0.06(-0.10%) |
Oct 02, 2017 | 57.76 | 58.10 | 57.19 | 58.02 | 15,625 | +0.23(+0.39%) |
Sep 29, 2017 | 57.94 | 58.21 | 57.74 | 57.79 | 7,343 | -0.13(-0.23%) |
Sep 28, 2017 | 59.07 | 59.07 | 57.83 | 57.93 | 15,149 | -0.86(-1.47%) |
Sep 27, 2017 | 59.07 | 58.79 | 13,752 | +0.90(+1.56%) | ||
Sep 26, 2017 | 57.91 | 57.91 | 57.55 | 57.89 | 5,861 | -0.02(-0.03%) |
Sep 25, 2017 | 58.21 | 58.34 | 57.53 | 57.91 | 9,850 | -0.58(-1.00%) |
Sep 22, 2017 | 57.53 | 58.60 | 57.44 | 58.49 | 5,576 | +0.68(+1.17%) |
Sep 21, 2017 | 57.53 | 57.81 | 57.02 | 57.81 | 14,411 | +0.28(+0.49%) |
Sep 20, 2017 | 57.12 | 57.96 | 56.79 | 57.53 | 20,894 | +0.36(+0.62%) |
Sep 19, 2017 | 56.20 | 57.34 | 56.20 | 57.18 | 11,498 | +0.85(+1.50%) |
Sep 18, 2017 | 55.80 | 56.41 | 55.65 | 56.33 | 25,165 | +0.58(+1.04%) |
Sep 15, 2017 | 56.24 | 56.63 | 55.71 | 55.75 | 29,731 | -0.41(-0.74%) |
Sep 14, 2017 | 56.84 | 57.33 | 56.14 | 56.16 | 29,176 | -0.66(-1.16%) |
Sep 13, 2017 | 56.44 | 57.19 | 56.44 | 56.82 | 7,266 | +0.41(+0.73%) |
Sep 12, 2017 | 55.56 | 56.79 | 55.41 | 56.41 | 9,076 | +1.07(+1.93%) |
Sep 11, 2017 | 55.77 | 56.09 | 55.28 | 55.33 | 104,601 | -0.90(-1.60%) |
Sep 08, 2017 | 56.41 | 56.52 | 55.88 | 56.24 | 11,622 | +0.00(+0.00%) |
Sep 07, 2017 | 56.76 | 56.76 | 56.07 | 56.24 | 4,723 | -0.69(-1.21%) |
Sep 06, 2017 | 57.01 | 57.01 | 56.31 | 56.92 | 15,053 | -0.20(-0.34%) |
Sep 05, 2017 | 56.89 | 57.63 | 56.44 | 57.12 | 11,589 | +0.23(+0.40%) |
Sep 01, 2017 | 56.99 | 57.06 | 56.40 | 56.89 | 13,947 | -0.02(-0.03%) |
Aug 31, 2017 | 57.64 | 57.64 | 56.63 | 56.91 | 11,329 | -0.77(-1.34%) |
Aug 30, 2017 | 58.72 | 58.73 | 57.68 | 57.68 | 2,914 | -0.62(-1.06%) |
Aug 29, 2017 | 58.21 | 58.36 | 57.89 | 58.30 | 2,114 | +0.23(+0.39%) |
Aug 28, 2017 | 57.53 | 58.40 | 57.42 | 58.08 | 10,501 | +0.58(+1.01%) |
Aug 25, 2017 | 57.66 | 57.96 | 57.12 | 57.49 | 15,656 | -0.56(-0.97%) |
Aug 24, 2017 | 57.78 | 58.11 | 57.29 | 58.06 | 15,597 | +0.15(+0.26%) |
Aug 23, 2017 | 58.90 | 59.02 | 57.76 | 57.91 | 20,988 | -0.98(-1.66%) |
Aug 22, 2017 | 58.83 | 59.17 | 58.48 | 58.88 | 14,267 | +0.09(+0.16%) |
Aug 21, 2017 | 59.84 | 59.84 | 58.58 | 58.79 | 25,760 | -1.16(-1.94%) |
Aug 18, 2017 | 59.28 | 60.15 | 59.28 | 59.95 | 15,470 | +0.86(+1.46%) |
Aug 17, 2017 | 58.53 | 59.09 | 58.04 | 59.09 | 30,173 | +0.86(+1.48%) |
Aug 16, 2017 | 58.58 | 58.58 | 57.95 | 58.23 | 12,620 | -0.47(-0.80%) |
Aug 15, 2017 | 58.64 | 59.35 | 58.64 | 58.70 | 16,866 | +0.32(+0.55%) |
Aug 14, 2017 | 59.41 | 59.41 | 58.19 | 58.38 | 31,693 | -1.88(-3.12%) |
Aug 11, 2017 | 59.82 | 60.63 | 59.82 | 60.26 | 6,254 | +0.56(+0.94%) |
Aug 10, 2017 | 58.94 | 59.69 | 58.94 | 59.69 | 5,761 | +0.92(+1.57%) |
Aug 09, 2017 | 58.43 | 59.05 | 58.43 | 58.77 | 6,876 | +0.17(+0.29%) |
Aug 08, 2017 | 58.19 | 58.85 | 58.17 | 58.60 | 7,211 | +0.58(+1.00%) |
Aug 07, 2017 | 58.19 | 58.22 | 57.93 | 58.02 | 3,217 | +0.04(+0.06%) |
Aug 04, 2017 | 58.34 | 58.34 | 57.79 | 57.98 | 6,779 | -0.34(-0.58%) |
Aug 03, 2017 | 58.04 | 58.53 | 57.79 | 58.32 | 4,718 | +0.30(+0.52%) |
Aug 02, 2017 | 57.85 | 58.36 | 57.64 | 58.02 | 16,202 | +0.73(+1.28%) |
Aug 01, 2017 | 57.61 | 58.00 | 56.95 | 57.29 | 15,722 | -0.43(-0.75%) |
Jul 31, 2017 | 57.64 | 58.45 | 57.55 | 57.72 | 19,222 | +0.00(+0.00%) |
Jul 28, 2017 | 57.70 | 57.99 | 57.38 | 57.72 | 7,612 | +0.11(+0.20%) |
Jul 27, 2017 | 57.74 | 58.58 | 57.21 | 57.61 | 20,387 | -0.02(-0.03%) |
Jul 26, 2017 | 58.45 | 58.45 | 57.29 | 57.63 | 4,943 | -0.53(-0.90%) |
Jul 25, 2017 | 58.28 | 58.92 | 58.13 | 58.15 | 14,983 | -0.15(-0.26%) |
Jul 24, 2017 | 58.15 | 58.75 | 58.15 | 58.30 | 23,057 | +0.15(+0.26%) |
Jul 21, 2017 | 58.42 | 58.56 | 58.08 | 58.15 | 6,796 | -0.19(-0.32%) |
Jul 20, 2017 | 57.25 | 58.36 | 57.25 | 58.34 | 10,165 | +0.41(+0.71%) |
Jul 19, 2017 | 58.68 | 58.87 | 57.90 | 57.93 | 17,784 | -0.85(-1.44%) |
Jul 18, 2017 | 58.40 | 58.94 | 58.40 | 58.77 | 15,095 | +0.28(+0.48%) |
Jul 17, 2017 | 58.79 | 59.20 | 58.41 | 58.49 | 5,189 | -0.54(-0.92%) |
Jul 14, 2017 | 59.56 | 59.56 | 58.81 | 59.03 | 12,794 | -1.11(-1.84%) |
Jul 13, 2017 | 60.26 | 60.31 | 59.99 | 60.14 | 6,925 | -0.09(-0.16%) |
Jul 12, 2017 | 61.03 | 61.03 | 59.65 | 60.24 | 23,295 | -1.56(-2.52%) |
Jul 11, 2017 | 61.72 | 62.38 | 61.61 | 61.80 | 10,767 | +0.00(+0.00%) |
Jul 10, 2017 | 60.46 | 61.80 | 60.31 | 61.80 | 9,843 | +1.11(+1.83%) |
Jul 07, 2017 | 61.23 | 61.48 | 60.52 | 60.69 | 7,573 | -0.71(-1.16%) |
Jul 06, 2017 | 59.58 | 61.42 | 59.58 | 61.40 | 19,193 | +2.16(+3.65%) |
Jul 05, 2017 | 57.93 | 59.41 | 57.87 | 59.24 | 7,879 | +1.31(+2.27%) |
Jul 03, 2017 | 58.90 | 58.90 | 57.79 | 57.93 | 4,663 | -1.31(-2.22%) |
Jun 30, 2017 | 58.81 | 59.46 | 58.66 | 59.24 | 8,501 | +0.09(+0.16%) |
Jun 29, 2017 | 58.43 | 59.30 | 58.43 | 59.15 | 17,350 | +1.15(+1.98%) |
Jun 28, 2017 | 58.30 | 58.30 | 57.61 | 58.00 | 7,589 | -0.17(-0.29%) |
Jun 27, 2017 | 57.79 | 58.17 | 57.16 | 58.17 | 13,025 | +0.70(+1.21%) |
Jun 26, 2017 | 57.66 | 57.76 | 57.16 | 57.48 | 9,382 | -0.71(-1.23%) |
Jun 23, 2017 | 58.66 | 58.66 | 57.66 | 58.19 | 12,869 | -0.41(-0.71%) |
Jun 22, 2017 | 58.98 | 59.20 | 58.43 | 58.60 | 5,885 | -0.24(-0.41%) |
Jun 21, 2017 | 58.51 | 59.30 | 58.42 | 58.85 | 8,047 | +0.43(+0.74%) |
Jun 20, 2017 | 57.78 | 59.08 | 57.78 | 58.41 | 16,321 | +0.43(+0.74%) |
Jun 19, 2017 | 58.02 | 58.45 | 57.98 | 57.98 | 9,528 | -0.21(-0.36%) |
Jun 16, 2017 | 58.23 | 58.64 | 58.19 | 58.19 | 4,620 | +0.02(+0.03%) |
Jun 15, 2017 | 58.81 | 59.30 | 57.81 | 58.17 | 16,967 | -0.34(-0.58%) |
Jun 14, 2017 | 58.17 | 59.00 | 57.87 | 58.51 | 15,384 | -0.47(-0.80%) |
Jun 13, 2017 | 59.24 | 59.54 | 58.98 | 58.98 | 8,951 | -0.21(-0.35%) |
Jun 12, 2017 | 59.88 | 60.09 | 59.17 | 59.18 | 34,004 | -0.79(-1.32%) |
Jun 09, 2017 | 60.84 | 61.08 | 59.79 | 59.97 | 19,876 | -0.75(-1.24%) |
Jun 08, 2017 | 60.52 | 61.59 | 60.52 | 60.73 | 12,855 | +0.23(+0.37%) |
Jun 07, 2017 | 61.08 | 61.08 | 60.50 | 60.50 | 12,415 | -0.56(-0.92%) |
Jun 06, 2017 | 60.80 | 61.21 | 60.59 | 61.06 | 13,328 | +0.53(+0.87%) |
Jun 05, 2017 | 60.50 | 60.91 | 60.33 | 60.54 | 8,702 | +0.41(+0.69%) |
Jun 02, 2017 | 60.16 | 60.59 | 59.77 | 60.12 | 14,239 | -1.00(-1.63%) |
Jun 01, 2017 | 61.96 | 62.02 | 61.00 | 61.12 | 12,288 | -0.68(-1.09%) |
May 31, 2017 | 61.66 | 62.00 | 61.24 | 61.80 | 8,237 | +0.04(+0.06%) |
May 30, 2017 | 61.25 | 61.76 | 61.10 | 61.76 | 6,489 | +0.47(+0.77%) |
May 26, 2017 | 60.65 | 61.57 | 60.65 | 61.29 | 7,736 | +0.69(+1.15%) |
May 25, 2017 | 60.73 | 60.89 | 60.09 | 60.59 | 25,679 | -0.19(-0.31%) |
May 24, 2017 | 61.40 | 61.40 | 60.69 | 60.78 | 13,285 | -0.86(-1.40%) |
May 23, 2017 | 61.65 | 61.71 | 61.19 | 61.65 | 4,817 | -0.21(-0.33%) |
May 22, 2017 | 62.15 | 62.46 | 61.53 | 61.85 | 11,019 | -0.45(-0.72%) |
May 19, 2017 | 62.90 | 63.49 | 61.74 | 62.30 | 30,033 | -0.73(-1.16%) |
May 18, 2017 | 63.45 | 64.33 | 62.77 | 63.04 | 52,408 | -0.38(-0.59%) |
May 17, 2017 | 63.96 | 64.05 | 62.83 | 63.41 | 33,713 | -0.58(-0.91%) |
May 16, 2017 | 63.22 | 64.22 | 63.19 | 63.99 | 36,313 | +0.71(+1.13%) |
May 15, 2017 | 63.81 | 63.81 | 62.55 | 63.28 | 28,001 | -0.58(-0.91%) |
May 12, 2017 | 63.37 | 63.96 | 63.22 | 63.86 | 24,728 | +0.43(+0.68%) |
May 11, 2017 | 63.04 | 64.22 | 63.04 | 63.43 | 43,953 | +0.64(+1.02%) |
May 10, 2017 | 63.62 | 63.79 | 62.42 | 62.79 | 48,952 | -0.69(-1.09%) |
May 09, 2017 | 62.79 | 63.88 | 62.79 | 63.49 | 42,491 | +0.75(+1.20%) |
May 08, 2017 | 61.74 | 63.32 | 61.72 | 62.73 | 41,126 | +0.70(+1.12%) |
May 05, 2017 | 63.07 | 63.07 | 62.04 | 62.04 | 44,819 | -1.24(-1.96%) |
May 04, 2017 | 63.54 | 64.44 | 63.17 | 63.28 | 66,549 | +0.54(+0.87%) |
May 03, 2017 | 61.34 | 63.00 | 61.10 | 62.73 | 48,689 | +1.45(+2.36%) |
May 02, 2017 | 60.76 | 61.59 | 60.61 | 61.29 | 63,897 | +0.38(+0.62%) |
May 01, 2017 | 61.55 | 61.96 | 60.82 | 60.91 | 45,463 | -0.85(-1.37%) |
Apr 28, 2017 | 60.73 | 62.04 | 60.65 | 61.76 | 95,316 | +1.13(+1.86%) |
Apr 27, 2017 | 60.88 | 60.88 | 59.92 | 60.63 | 53,275 | -0.17(-0.28%) |
Apr 26, 2017 | 60.01 | 60.91 | 59.90 | 60.80 | 42,117 | +0.83(+1.38%) |
Apr 25, 2017 | 60.41 | 60.41 | 59.84 | 59.97 | 34,893 | -0.32(-0.53%) |
Apr 24, 2017 | 58.94 | 61.16 | 58.64 | 60.29 | 61,553 | +1.05(+1.78%) |
Apr 21, 2017 | 58.94 | 59.41 | 58.81 | 59.24 | 44,120 | +0.38(+0.64%) |
Apr 20, 2017 | 58.88 | 59.49 | 58.75 | 58.87 | 50,959 | -0.04(-0.06%) |
Apr 19, 2017 | 58.94 | 59.05 | 58.40 | 58.90 | 52,010 | +0.17(+0.29%) |
Apr 18, 2017 | 58.94 | 59.11 | 58.62 | 58.73 | 22,094 | -0.23(-0.38%) |
Apr 17, 2017 | 60.46 | 60.46 | 58.92 | 58.96 | 42,059 | -1.48(-2.46%) |
Apr 13, 2017 | 60.11 | 60.50 | 59.95 | 60.44 | 36,961 | +0.21(+0.34%) |
Apr 12, 2017 | 60.03 | 60.39 | 59.73 | 60.24 | 33,571 | +0.28(+0.47%) |
Apr 11, 2017 | 60.73 | 60.73 | 59.84 | 59.95 | 75,811 | -0.77(-1.27%) |
Apr 10, 2017 | 61.36 | 61.66 | 60.61 | 60.73 | 23,205 | -0.77(-1.25%) |
Apr 07, 2017 | 61.38 | 61.81 | 61.04 | 61.50 | 12,622 | -0.19(-0.30%) |
Apr 06, 2017 | 62.62 | 62.96 | 61.55 | 61.68 | 66,844 | -0.73(-1.17%) |
Apr 05, 2017 | 62.51 | 62.51 | 61.70 | 62.42 | 44,464 | -0.06(-0.09%) |
Apr 04, 2017 | 62.53 | 62.70 | 61.80 | 62.47 | 30,588 | +0.13(+0.21%) |