Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 80.26 | 80.91 | 79.45 | 79.70 | 386,639 | -0.45(-0.56%) |
Apr 27, 2018 | 80.16 | 80.30 | 78.77 | 80.15 | 335,698 | +0.08(+0.10%) |
Apr 26, 2018 | 79.43 | 80.76 | 79.06 | 80.07 | 213,709 | +1.05(+1.33%) |
Apr 25, 2018 | 78.87 | 79.65 | 78.20 | 79.02 | 487,860 | +0.16(+0.20%) |
Apr 24, 2018 | 79.43 | 80.35 | 78.46 | 78.86 | 704,942 | -0.15(-0.19%) |
Apr 23, 2018 | 77.46 | 79.25 | 76.74 | 79.01 | 175,069 | +1.75(+2.27%) |
Apr 20, 2018 | 77.95 | 78.60 | 76.80 | 77.26 | 341,217 | -1.12(-1.43%) |
Apr 19, 2018 | 78.88 | 79.30 | 76.81 | 78.38 | 465,176 | -0.90(-1.14%) |
Apr 18, 2018 | 77.69 | 79.35 | 77.28 | 79.28 | 238,957 | +1.71(+2.20%) |
Apr 17, 2018 | 77.63 | 77.80 | 76.72 | 77.57 | 162,432 | +0.78(+1.02%) |
Apr 16, 2018 | 75.83 | 76.96 | 75.42 | 76.79 | 126,924 | +1.78(+2.37%) |
Apr 13, 2018 | 75.80 | 76.00 | 74.80 | 75.01 | 353,923 | -0.45(-0.60%) |
Apr 12, 2018 | 77.32 | 78.09 | 74.94 | 75.46 | 373,946 | -1.47(-1.91%) |
Apr 11, 2018 | 76.28 | 77.82 | 76.28 | 76.93 | 344,535 | -0.30(-0.39%) |
Apr 10, 2018 | 78.60 | 78.60 | 76.63 | 77.23 | 252,298 | -0.12(-0.16%) |
Apr 09, 2018 | 78.28 | 79.14 | 77.28 | 77.35 | 215,293 | -0.36(-0.46%) |
Apr 06, 2018 | 77.77 | 78.50 | 76.56 | 77.71 | 285,644 | -0.67(-0.85%) |
Apr 05, 2018 | 77.13 | 78.93 | 77.13 | 78.38 | 362,443 | +1.69(+2.20%) |
Apr 04, 2018 | 72.44 | 76.98 | 72.44 | 76.69 | 328,409 | +3.12(+4.24%) |
Apr 03, 2018 | 73.24 | 74.17 | 72.16 | 73.57 | 305,728 | +0.67(+0.92%) |
Apr 02, 2018 | 76.35 | 76.94 | 71.90 | 72.90 | 351,440 | -3.62(-4.73%) |
Mar 29, 2018 | 76.52 | 76.52 | 76.52 | 0 | -0.06(-0.08%) | |
Mar 28, 2018 | 76.61 | 77.97 | 75.70 | 76.58 | 295,095 | +0.25(+0.33%) |
Mar 27, 2018 | 78.64 | 78.64 | 75.63 | 76.33 | 297,062 | -2.16(-2.75%) |
Mar 26, 2018 | 78.95 | 79.30 | 77.31 | 78.49 | 215,860 | +0.94(+1.21%) |
Mar 23, 2018 | 79.58 | 80.30 | 77.55 | 77.55 | 297,269 | -1.80(-2.27%) |
Mar 22, 2018 | 80.26 | 81.74 | 79.19 | 79.35 | 245,934 | -1.92(-2.36%) |
Mar 21, 2018 | 80.41 | 82.26 | 80.24 | 81.27 | 155,848 | +1.03(+1.28%) |
Mar 20, 2018 | 81.31 | 81.89 | 79.20 | 80.24 | 315,251 | -0.98(-1.21%) |
Mar 19, 2018 | 81.33 | 81.75 | 80.33 | 81.22 | 374,718 | -0.59(-0.72%) |
Mar 16, 2018 | 80.34 | 82.00 | 79.49 | 81.81 | 507,125 | +1.41(+1.75%) |
Mar 15, 2018 | 81.50 | 81.74 | 80.05 | 80.40 | 191,542 | -0.88(-1.08%) |
Mar 14, 2018 | 80.56 | 81.48 | 80.00 | 81.28 | 350,598 | +1.20(+1.50%) |
Mar 13, 2018 | 80.14 | 81.17 | 79.31 | 80.08 | 322,644 | +0.70(+0.88%) |
Mar 12, 2018 | 77.69 | 79.57 | 77.64 | 79.38 | 290,058 | +1.87(+2.41%) |
Mar 09, 2018 | 76.01 | 77.65 | 75.18 | 77.51 | 236,086 | +2.20(+2.92%) |
Mar 08, 2018 | 76.34 | 76.34 | 74.61 | 75.31 | 199,583 | -0.95(-1.25%) |
Mar 07, 2018 | 76.44 | 73.99 | 76.26 | 241,299 | +0.33(+0.43%) | |
Mar 06, 2018 | 74.71 | 76.04 | 73.15 | 75.93 | 425,032 | +1.66(+2.24%) |
Mar 05, 2018 | 71.82 | 74.45 | 71.80 | 74.27 | 269,312 | +1.79(+2.47%) |
Mar 02, 2018 | 69.19 | 72.79 | 68.35 | 72.48 | 648,701 | +4.48(+6.59%) |
Mar 01, 2018 | 69.46 | 70.23 | 67.31 | 68.00 | 352,729 | -1.64(-2.35%) |
Feb 28, 2018 | 72.56 | 73.03 | 68.88 | 69.64 | 532,177 | -2.45(-3.40%) |
Feb 27, 2018 | 72.42 | 77.83 | 71.10 | 72.09 | 714,259 | -1.25(-1.70%) |
Feb 26, 2018 | 72.15 | 73.36 | 72.07 | 73.34 | 196,225 | +1.38(+1.92%) |
Feb 23, 2018 | 72.40 | 72.42 | 71.13 | 71.96 | 246,639 | -0.80(-1.10%) |
Feb 22, 2018 | 72.76 | 188,036 | +0.26(+0.36%) | |||
Feb 21, 2018 | 72.03 | 74.30 | 71.75 | 72.50 | 146,314 | +0.77(+1.07%) |
Feb 20, 2018 | 74.14 | 74.43 | 71.53 | 71.73 | 206,372 | -2.77(-3.72%) |
Feb 16, 2018 | 74.50 | 74.50 | 74.50 | 0 | +2.29(+3.17%) | |
Feb 15, 2018 | 72.00 | 72.27 | 70.68 | 72.21 | 145,811 | +1.11(+1.56%) |
Feb 14, 2018 | 70.19 | 71.56 | 69.70 | 71.10 | 236,506 | +0.57(+0.81%) |
Feb 13, 2018 | 71.21 | 71.36 | 70.48 | 70.53 | 257,271 | -0.83(-1.16%) |
Feb 12, 2018 | 71.09 | 72.00 | 69.06 | 71.36 | 367,955 | +0.87(+1.23%) |
Feb 09, 2018 | 69.76 | 71.35 | 68.58 | 70.49 | 275,640 | +1.81(+2.64%) |
Feb 08, 2018 | 72.30 | 72.60 | 68.63 | 68.68 | 294,444 | -3.91(-5.39%) |
Feb 07, 2018 | 72.61 | 73.88 | 72.02 | 72.59 | 195,496 | -0.34(-0.47%) |
Feb 06, 2018 | 70.06 | 73.24 | 69.30 | 72.93 | 348,104 | +0.34(+0.46%) |
Feb 05, 2018 | 73.43 | 73.85 | 71.55 | 72.59 | 259,619 | -1.56(-2.11%) |
Feb 02, 2018 | 76.21 | 76.73 | 74.54 | 74.16 | 263,258 | -2.47(-3.22%) |
Feb 01, 2018 | 76.63 | 77.96 | 75.88 | 76.63 | 181,140 | +0.09(+0.12%) |
Jan 31, 2018 | 77.64 | 78.56 | 76.47 | 76.54 | 287,888 | -0.42(-0.55%) |
Jan 30, 2018 | 75.63 | 77.12 | 74.62 | 76.96 | 257,219 | +0.60(+0.79%) |
Jan 29, 2018 | 78.36 | 78.64 | 76.30 | 76.36 | 241,900 | -2.04(-2.60%) |
Jan 26, 2018 | 77.47 | 78.49 | 76.75 | 78.40 | 174,815 | +1.32(+1.71%) |
Jan 25, 2018 | 77.97 | 78.01 | 75.69 | 77.08 | 176,380 | -0.34(-0.44%) |
Jan 24, 2018 | 77.59 | 78.38 | 76.51 | 77.42 | 128,194 | -0.08(-0.10%) |
Jan 23, 2018 | 77.02 | 77.57 | 75.94 | 77.50 | 183,536 | +0.29(+0.38%) |
Jan 22, 2018 | 77.48 | 77.48 | 75.78 | 77.21 | 129,278 | -0.07(-0.09%) |
Jan 19, 2018 | 76.77 | 77.58 | 76.35 | 77.28 | 180,737 | +0.70(+0.91%) |
Jan 18, 2018 | 76.35 | 77.67 | 75.73 | 76.58 | 145,046 | +0.26(+0.34%) |
Jan 17, 2018 | 76.17 | 76.68 | 74.97 | 76.32 | 191,244 | +1.58(+2.11%) |
Jan 16, 2018 | 77.54 | 78.39 | 74.64 | 74.74 | 380,735 | -2.15(-2.80%) |
Jan 12, 2018 | 76.89 | 76.89 | 76.89 | 0 | +0.34(+0.44%) | |
Jan 11, 2018 | 77.11 | 77.53 | 76.45 | 76.55 | 254,167 | -0.47(-0.61%) |
Jan 10, 2018 | 76.68 | 77.21 | 76.00 | 77.02 | 352,222 | +0.03(+0.04%) |
Jan 09, 2018 | 76.35 | 77.37 | 76.31 | 76.99 | 168,722 | +0.56(+0.73%) |
Jan 08, 2018 | 76.96 | 77.70 | 75.72 | 76.43 | 245,406 | -1.08(-1.39%) |
Jan 05, 2018 | 76.43 | 77.57 | 75.83 | 77.51 | 211,016 | +1.39(+1.83%) |
Jan 04, 2018 | 76.28 | 76.72 | 75.58 | 76.12 | 269,324 | +0.28(+0.37%) |
Jan 03, 2018 | 74.88 | 76.60 | 74.78 | 75.84 | 213,289 | +0.85(+1.13%) |
Jan 02, 2018 | 75.92 | 75.94 | 74.11 | 74.99 | 495,852 | -0.75(-0.99%) |
Dec 29, 2017 | 75.74 | 75.74 | 75.74 | 0 | -0.07(-0.09%) | |
Dec 28, 2017 | 75.67 | 75.97 | 74.69 | 75.81 | 186,688 | +0.35(+0.46%) |
Dec 27, 2017 | 75.31 | 76.40 | 75.12 | 75.46 | 202,138 | +0.21(+0.28%) |
Dec 26, 2017 | 74.00 | 75.39 | 73.60 | 75.25 | 294,077 | +1.28(+1.73%) |
Dec 22, 2017 | 75.03 | 75.03 | 73.35 | 73.97 | 184,961 | -1.23(-1.64%) |
Dec 21, 2017 | 74.00 | 75.40 | 73.68 | 75.20 | 180,852 | +1.66(+2.26%) |
Dec 20, 2017 | 72.24 | 73.66 | 71.56 | 73.54 | 196,262 | +2.03(+2.84%) |
Dec 19, 2017 | 74.62 | 75.06 | 71.37 | 71.51 | 407,160 | -2.79(-3.76%) |
Dec 18, 2017 | 69.50 | 74.72 | 69.45 | 74.30 | 783,219 | +5.56(+8.09%) |
Dec 15, 2017 | 67.68 | 69.08 | 67.15 | 68.74 | 794,522 | +1.63(+2.43%) |
Dec 14, 2017 | 65.32 | 68.10 | 65.01 | 67.11 | 329,031 | +1.83(+2.80%) |
Dec 13, 2017 | 65.24 | 65.87 | 64.96 | 65.28 | 229,725 | +0.04(+0.06%) |
Dec 12, 2017 | 66.65 | 66.65 | 64.69 | 65.24 | 275,224 | +0.69(+1.07%) |
Dec 11, 2017 | 65.05 | 65.70 | 64.26 | 64.55 | 174,469 | -0.64(-0.98%) |
Dec 08, 2017 | 65.34 | 65.87 | 64.77 | 65.19 | 173,690 | +0.00(+0.00%) |
Dec 07, 2017 | 65.69 | 65.90 | 64.97 | 221,158 | +0.00(+0.00%) | |
Dec 06, 2017 | 65.93 | 66.47 | 65.39 | 65.66 | 239,661 | -0.46(-0.70%) |
Dec 05, 2017 | 68.48 | 68.48 | 65.93 | 66.12 | 372,088 | -1.93(-2.84%) |
Dec 04, 2017 | 68.18 | 69.10 | 67.62 | 68.05 | 477,298 | +0.32(+0.47%) |
Dec 01, 2017 | 67.92 | 67.92 | 65.10 | 67.73 | 294,121 | -0.26(-0.38%) |
Nov 30, 2017 | 69.34 | 69.34 | 67.67 | 67.99 | 205,921 | -0.93(-1.35%) |
Nov 29, 2017 | 68.18 | 69.33 | 67.95 | 68.92 | 395,784 | +1.11(+1.64%) |
Nov 28, 2017 | 65.82 | 68.00 | 65.79 | 67.81 | 241,135 | +2.29(+3.50%) |
Nov 27, 2017 | 65.93 | 65.93 | 65.19 | 65.52 | 195,195 | -0.32(-0.49%) |
Nov 24, 2017 | 65.87 | 65.90 | 64.77 | 65.84 | 79,367 | +0.24(+0.37%) |
Nov 22, 2017 | 65.48 | 65.77 | 64.75 | 65.60 | 138,278 | +0.27(+0.41%) |
Nov 21, 2017 | 64.77 | 65.40 | 64.63 | 65.33 | 260,888 | +0.99(+1.54%) |
Nov 20, 2017 | 64.16 | 64.63 | 64.04 | 64.34 | 285,964 | +0.34(+0.53%) |
Nov 17, 2017 | 62.72 | 64.53 | 62.50 | 64.00 | 138,481 | +0.96(+1.52%) |
Nov 16, 2017 | 63.88 | 63.88 | 62.88 | 63.04 | 321,511 | -0.47(-0.74%) |
Nov 15, 2017 | 63.99 | 64.01 | 63.07 | 63.51 | 134,573 | -0.99(-1.53%) |
Nov 14, 2017 | 62.91 | 64.88 | 62.87 | 64.50 | 152,651 | +1.35(+2.14%) |
Nov 13, 2017 | 63.55 | 64.46 | 62.89 | 63.15 | 143,818 | -0.97(-1.51%) |
Nov 10, 2017 | 62.96 | 65.11 | 62.61 | 64.12 | 172,255 | +1.55(+2.48%) |
Nov 09, 2017 | 62.50 | 63.09 | 61.67 | 62.57 | 145,389 | -0.43(-0.68%) |
Nov 08, 2017 | 62.44 | 63.02 | 61.17 | 63.00 | 189,351 | +0.00(+0.00%) |
Nov 07, 2017 | 64.37 | 64.65 | 60.32 | 63.00 | 512,849 | -1.40(-2.17%) |
Nov 06, 2017 | 63.99 | 64.69 | 63.41 | 64.40 | 241,665 | +0.46(+0.72%) |
Nov 03, 2017 | 63.79 | 64.89 | 63.41 | 63.94 | 264,926 | +0.18(+0.28%) |
Nov 02, 2017 | 66.10 | 66.80 | 63.64 | 63.76 | 253,480 | -2.01(-3.06%) |
Nov 01, 2017 | 66.96 | 66.96 | 65.18 | 65.77 | 304,907 | -0.22(-0.33%) |
Oct 31, 2017 | 63.73 | 66.57 | 63.73 | 65.99 | 307,171 | +2.36(+3.71%) |
Oct 30, 2017 | 64.57 | 65.00 | 63.22 | 63.63 | 243,856 | -1.08(-1.67%) |
Oct 27, 2017 | 64.36 | 64.82 | 63.81 | 64.71 | 175,458 | +0.39(+0.61%) |
Oct 26, 2017 | 63.66 | 64.44 | 63.30 | 64.32 | 185,065 | +0.93(+1.47%) |
Oct 25, 2017 | 64.86 | 64.91 | 62.83 | 63.39 | 203,474 | -1.48(-2.28%) |
Oct 24, 2017 | 64.32 | 65.24 | 63.96 | 64.87 | 158,546 | +0.51(+0.79%) |
Oct 23, 2017 | 65.35 | 65.35 | 63.92 | 64.36 | 159,690 | -0.94(-1.44%) |
Oct 20, 2017 | 65.00 | 65.52 | 64.62 | 65.30 | 122,222 | +0.83(+1.29%) |
Oct 19, 2017 | 63.42 | 64.49 | 62.83 | 64.47 | 180,507 | +0.54(+0.84%) |
Oct 18, 2017 | 64.45 | 64.48 | 63.54 | 63.93 | 231,137 | -0.12(-0.19%) |
Oct 17, 2017 | 62.92 | 64.40 | 62.92 | 64.05 | 272,794 | +0.90(+1.43%) |
Oct 16, 2017 | 63.25 | 63.76 | 62.93 | 63.15 | 190,369 | +0.17(+0.27%) |
Oct 13, 2017 | 63.80 | 63.80 | 62.87 | 62.98 | 256,819 | -0.57(-0.90%) |
Oct 12, 2017 | 63.81 | 64.11 | 63.45 | 63.55 | 200,348 | -0.40(-0.63%) |
Oct 11, 2017 | 64.20 | 64.39 | 63.85 | 63.95 | 145,364 | -0.29(-0.45%) |
Oct 10, 2017 | 64.26 | 64.75 | 63.64 | 64.24 | 163,460 | +0.13(+0.20%) |
Oct 09, 2017 | 64.94 | 64.94 | 64.07 | 64.11 | 229,760 | -0.83(-1.28%) |
Oct 06, 2017 | 64.98 | 65.94 | 64.66 | 64.94 | 139,368 | +0.04(+0.06%) |
Oct 05, 2017 | 66.02 | 66.17 | 64.52 | 64.90 | 183,478 | -0.71(-1.08%) |
Oct 04, 2017 | 66.80 | 67.27 | 65.32 | 65.61 | 219,688 | -1.19(-1.78%) |
Oct 03, 2017 | 65.40 | 66.97 | 64.26 | 66.80 | 348,708 | +1.71(+2.63%) |
Oct 02, 2017 | 65.08 | 65.29 | 64.45 | 65.09 | 250,047 | -0.08(-0.12%) |
Sep 29, 2017 | 64.42 | 65.44 | 63.90 | 65.17 | 295,735 | +0.82(+1.27%) |
Sep 28, 2017 | 63.74 | 64.78 | 62.66 | 64.35 | 237,533 | +0.48(+0.75%) |
Sep 27, 2017 | 62.13 | 64.03 | 62.02 | 63.87 | 267,896 | +2.25(+3.65%) |
Sep 26, 2017 | 60.81 | 61.96 | 60.43 | 61.62 | 182,333 | +0.90(+1.48%) |
Sep 25, 2017 | 61.40 | 61.45 | 60.11 | 60.72 | 213,643 | -0.76(-1.24%) |
Sep 22, 2017 | 61.37 | 61.88 | 61.20 | 61.48 | 87,845 | +0.13(+0.21%) |
Sep 21, 2017 | 60.58 | 61.71 | 60.58 | 61.35 | 117,688 | +0.65(+1.07%) |
Sep 20, 2017 | 60.76 | 60.94 | 60.41 | 60.70 | 203,769 | -0.14(-0.23%) |
Sep 19, 2017 | 59.00 | 61.05 | 59.00 | 60.84 | 335,509 | +1.85(+3.14%) |
Sep 18, 2017 | 59.24 | 59.44 | 58.72 | 58.99 | 361,722 | +0.17(+0.29%) |
Sep 15, 2017 | 58.43 | 59.06 | 57.85 | 58.82 | 630,762 | +0.51(+0.87%) |
Sep 14, 2017 | 58.10 | 58.90 | 57.82 | 58.31 | 236,137 | +0.01(+0.02%) |
Sep 13, 2017 | 59.35 | 59.35 | 58.24 | 58.30 | 172,513 | -1.10(-1.85%) |
Sep 12, 2017 | 58.41 | 59.47 | 57.97 | 59.40 | 323,791 | +1.10(+1.89%) |
Sep 11, 2017 | 59.89 | 60.00 | 58.12 | 58.30 | 296,169 | -0.80(-1.35%) |
Sep 08, 2017 | 59.12 | 59.64 | 58.71 | 59.10 | 337,921 | -0.07(-0.12%) |
Sep 07, 2017 | 58.88 | 59.46 | 58.52 | 59.17 | 282,715 | +0.51(+0.87%) |
Sep 06, 2017 | 57.15 | 58.99 | 56.95 | 58.66 | 271,323 | +1.90(+3.35%) |
Sep 05, 2017 | 59.05 | 59.23 | 56.62 | 56.76 | 381,213 | -2.29(-3.88%) |
Sep 01, 2017 | 59.46 | 59.46 | 58.37 | 59.05 | 225,771 | -0.30(-0.51%) |
Aug 31, 2017 | 57.37 | 59.59 | 57.28 | 59.35 | 346,149 | +2.30(+4.03%) |
Aug 30, 2017 | 56.13 | 57.23 | 56.13 | 57.05 | 271,071 | +0.92(+1.64%) |
Aug 29, 2017 | 55.42 | 56.39 | 55.25 | 56.13 | 265,200 | +0.65(+1.17%) |
Aug 28, 2017 | 54.97 | 55.52 | 54.71 | 55.48 | 328,090 | +0.69(+1.26%) |
Aug 25, 2017 | 55.25 | 55.25 | 54.52 | 54.79 | 124,979 | -0.08(-0.15%) |
Aug 24, 2017 | 55.00 | 55.39 | 54.74 | 54.87 | 145,652 | -0.30(-0.54%) |
Aug 23, 2017 | 56.36 | 56.36 | 55.07 | 55.17 | 236,746 | -1.47(-2.60%) |
Aug 22, 2017 | 57.04 | 57.13 | 55.70 | 56.64 | 209,552 | -0.14(-0.25%) |
Aug 21, 2017 | 56.48 | 56.92 | 56.27 | 56.78 | 107,285 | +0.19(+0.34%) |
Aug 18, 2017 | 56.81 | 57.29 | 56.46 | 56.59 | 256,659 | -0.66(-1.15%) |
Aug 17, 2017 | 58.13 | 58.39 | 57.22 | 57.25 | 192,273 | -1.09(-1.87%) |
Aug 16, 2017 | 58.65 | 58.65 | 57.52 | 58.34 | 286,377 | +0.02(+0.03%) |
Aug 15, 2017 | 58.87 | 59.08 | 58.08 | 58.32 | 234,869 | -0.51(-0.87%) |
Aug 14, 2017 | 58.38 | 59.00 | 58.25 | 58.83 | 190,780 | +0.67(+1.15%) |
Aug 11, 2017 | 57.46 | 58.73 | 57.05 | 58.16 | 245,951 | +0.18(+0.31%) |
Aug 10, 2017 | 58.39 | 58.39 | 57.72 | 57.98 | 222,487 | -0.68(-1.16%) |
Aug 09, 2017 | 59.00 | 59.00 | 57.75 | 58.66 | 326,380 | +0.20(+0.34%) |
Aug 08, 2017 | 56.00 | 59.34 | 55.11 | 58.46 | 406,772 | +2.40(+4.28%) |
Aug 07, 2017 | 55.48 | 56.46 | 55.03 | 56.06 | 353,987 | +0.58(+1.05%) |
Aug 04, 2017 | 52.55 | 55.52 | 52.55 | 55.48 | 309,626 | +2.94(+5.60%) |
Aug 03, 2017 | 53.04 | 53.17 | 52.21 | 52.54 | 120,006 | -0.49(-0.92%) |
Aug 02, 2017 | 52.89 | 53.13 | 52.48 | 53.03 | 174,990 | +0.15(+0.28%) |
Aug 01, 2017 | 53.09 | 53.20 | 52.76 | 52.88 | 354,955 | +0.10(+0.19%) |
Jul 31, 2017 | 52.55 | 53.10 | 52.45 | 52.78 | 203,286 | +0.41(+0.78%) |
Jul 28, 2017 | 52.31 | 52.88 | 51.64 | 52.37 | 143,178 | -0.02(-0.04%) |
Jul 27, 2017 | 52.59 | 53.41 | 52.28 | 52.39 | 435,876 | -0.08(-0.15%) |
Jul 26, 2017 | 52.61 | 52.71 | 51.98 | 52.47 | 260,908 | -0.06(-0.11%) |
Jul 25, 2017 | 52.85 | 53.04 | 52.38 | 52.53 | 347,584 | -0.02(-0.04%) |
Jul 24, 2017 | 52.50 | 52.78 | 52.23 | 52.55 | 184,744 | +0.06(+0.11%) |
Jul 21, 2017 | 53.29 | 53.43 | 52.37 | 52.49 | 169,265 | -0.37(-0.70%) |
Jul 20, 2017 | 52.99 | 53.24 | 52.56 | 52.86 | 160,050 | +0.05(+0.09%) |
Jul 19, 2017 | 52.26 | 53.11 | 52.26 | 52.81 | 216,420 | +0.54(+1.03%) |
Jul 18, 2017 | 52.50 | 52.84 | 51.72 | 52.27 | 214,848 | -0.49(-0.93%) |
Jul 17, 2017 | 52.90 | 53.03 | 52.62 | 52.76 | 145,394 | -0.24(-0.45%) |
Jul 14, 2017 | 53.06 | 53.25 | 52.67 | 53.00 | 147,551 | -0.23(-0.43%) |
Jul 13, 2017 | 53.25 | 53.53 | 52.61 | 53.23 | 124,078 | -0.03(-0.06%) |
Jul 12, 2017 | 53.68 | 54.13 | 53.14 | 53.26 | 108,357 | +0.00(+0.00%) |
Jul 11, 2017 | 53.73 | 53.97 | 52.71 | 53.26 | 191,869 | -0.54(-1.00%) |
Jul 10, 2017 | 53.94 | 54.37 | 53.65 | 53.80 | 185,138 | -0.17(-0.31%) |
Jul 07, 2017 | 52.94 | 54.33 | 52.72 | 53.97 | 246,298 | +1.19(+2.25%) |
Jul 06, 2017 | 52.97 | 53.24 | 52.31 | 52.78 | 249,582 | -0.57(-1.07%) |
Jul 05, 2017 | 52.48 | 53.47 | 52.29 | 53.35 | 206,012 | +0.96(+1.83%) |
Jul 03, 2017 | 53.32 | 53.32 | 52.39 | 52.39 | 68,943 | -0.68(-1.28%) |
Jun 30, 2017 | 52.81 | 53.66 | 52.81 | 53.07 | 303,629 | +0.31(+0.59%) |
Jun 29, 2017 | 55.22 | 55.30 | 52.73 | 52.76 | 358,034 | -2.43(-4.40%) |
Jun 28, 2017 | 53.92 | 55.20 | 53.63 | 55.19 | 353,859 | +1.60(+2.99%) |
Jun 27, 2017 | 53.91 | 54.00 | 53.53 | 53.59 | 223,130 | -0.32(-0.59%) |
Jun 26, 2017 | 53.53 | 53.99 | 52.99 | 53.91 | 224,803 | +0.53(+0.99%) |
Jun 23, 2017 | 52.97 | 53.54 | 52.74 | 53.38 | 628,104 | +0.35(+0.66%) |
Jun 22, 2017 | 53.48 | 53.62 | 52.95 | 53.03 | 127,423 | -0.45(-0.84%) |
Jun 21, 2017 | 53.45 | 54.27 | 53.15 | 53.48 | 175,529 | +0.11(+0.21%) |
Jun 20, 2017 | 52.95 | 53.52 | 52.67 | 53.37 | 192,788 | +0.41(+0.77%) |
Jun 19, 2017 | 52.82 | 53.48 | 52.53 | 52.96 | 193,309 | +0.40(+0.76%) |
Jun 16, 2017 | 52.35 | 52.71 | 52.12 | 52.56 | 507,991 | -0.28(-0.53%) |
Jun 15, 2017 | 53.49 | 53.90 | 52.65 | 52.84 | 119,406 | -1.28(-2.37%) |
Jun 14, 2017 | 53.47 | 54.72 | 52.81 | 54.12 | 236,226 | +0.81(+1.52%) |
Jun 13, 2017 | 53.03 | 53.52 | 52.67 | 53.31 | 154,835 | +0.41(+0.78%) |
Jun 12, 2017 | 52.57 | 53.25 | 52.26 | 52.90 | 237,036 | +0.28(+0.53%) |
Jun 09, 2017 | 53.10 | 53.59 | 52.27 | 52.62 | 275,012 | -0.29(-0.55%) |
Jun 08, 2017 | 52.39 | 53.28 | 52.16 | 52.91 | 154,296 | +0.44(+0.84%) |
Jun 07, 2017 | 52.85 | 53.08 | 52.25 | 52.47 | 254,475 | -0.15(-0.29%) |
Jun 06, 2017 | 52.20 | 52.90 | 51.67 | 52.62 | 267,579 | +0.13(+0.25%) |
Jun 05, 2017 | 54.55 | 54.55 | 52.44 | 52.49 | 191,638 | -1.93(-3.55%) |
Jun 02, 2017 | 53.90 | 54.78 | 53.75 | 54.42 | 414,014 | +0.64(+1.19%) |
Jun 01, 2017 | 53.52 | 53.82 | 52.83 | 53.78 | 386,817 | +0.23(+0.43%) |
May 31, 2017 | 53.69 | 53.84 | 52.70 | 53.55 | 405,590 | -0.05(-0.09%) |
May 30, 2017 | 53.75 | 53.91 | 52.99 | 53.60 | 307,207 | -0.13(-0.24%) |
May 26, 2017 | 53.07 | 54.19 | 52.90 | 53.73 | 497,989 | +0.84(+1.59%) |
May 25, 2017 | 52.10 | 52.98 | 52.10 | 52.89 | 320,570 | +0.88(+1.69%) |
May 24, 2017 | 51.97 | 52.36 | 51.56 | 52.01 | 217,323 | -0.05(-0.10%) |
May 23, 2017 | 52.09 | 52.25 | 51.51 | 52.06 | 225,690 | +0.25(+0.48%) |
May 22, 2017 | 51.77 | 51.94 | 51.16 | 51.81 | 180,023 | +0.17(+0.33%) |
May 19, 2017 | 51.12 | 51.83 | 50.73 | 51.64 | 450,287 | +0.59(+1.16%) |
May 18, 2017 | 49.81 | 51.43 | 49.61 | 51.05 | 403,707 | +1.18(+2.37%) |
May 17, 2017 | 51.76 | 51.60 | 49.85 | 49.87 | 388,290 | -1.89(-3.65%) |
May 16, 2017 | 52.36 | 53.03 | 51.15 | 51.76 | 288,172 | -0.38(-0.73%) |
May 15, 2017 | 51.98 | 52.26 | 51.77 | 52.14 | 154,631 | +0.27(+0.52%) |
May 12, 2017 | 52.06 | 52.15 | 51.51 | 51.87 | 166,814 | -0.34(-0.65%) |
May 11, 2017 | 52.15 | 52.43 | 51.11 | 52.21 | 271,837 | -0.04(-0.08%) |
May 10, 2017 | 53.70 | 53.73 | 51.71 | 52.25 | 344,005 | -1.45(-2.70%) |
May 09, 2017 | 53.53 | 54.43 | 51.21 | 53.70 | 552,541 | +2.58(+5.05%) |
May 08, 2017 | 51.61 | 51.99 | 50.85 | 51.12 | 299,291 | -0.48(-0.93%) |
May 05, 2017 | 51.69 | 51.77 | 50.86 | 51.60 | 219,504 | -0.02(-0.04%) |
May 04, 2017 | 51.47 | 51.77 | 50.98 | 51.62 | 138,901 | +0.28(+0.55%) |
May 03, 2017 | 51.25 | 51.37 | 50.91 | 51.34 | 180,696 | +0.01(+0.02%) |
May 02, 2017 | 51.80 | 51.80 | 51.13 | 51.33 | 266,139 | -0.14(-0.27%) |