Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.84 | 49.03 | 48.22 | 48.60 | 3,406 | -0.44(-0.90%) |
Apr 27, 2018 | 49.20 | 49.20 | 49.04 | 49.04 | 1,365 | +0.08(+0.16%) |
Apr 26, 2018 | 48.75 | 49.11 | 48.75 | 48.96 | 3,560 | -0.14(-0.29%) |
Apr 25, 2018 | 49.25 | 49.53 | 49.10 | 49.10 | 4,434 | -0.20(-0.41%) |
Apr 24, 2018 | 48.70 | 49.41 | 48.20 | 49.30 | 9,265 | +0.85(+1.76%) |
Apr 23, 2018 | 49.51 | 49.62 | 48.45 | 48.45 | 5,888 | -0.44(-0.91%) |
Apr 20, 2018 | 49.35 | 49.38 | 48.87 | 48.89 | 14,319 | -0.11(-0.23%) |
Apr 19, 2018 | 48.23 | 49.01 | 48.19 | 49.01 | 14,337 | +0.43(+0.88%) |
Apr 18, 2018 | 49.22 | 49.37 | 48.48 | 48.58 | 5,443 | -1.90(-3.76%) |
Apr 17, 2018 | 50.86 | 50.86 | 50.43 | 50.48 | 1,930 | +0.15(+0.30%) |
Apr 16, 2018 | 50.29 | 50.33 | 50.10 | 50.33 | 6,380 | +0.61(+1.24%) |
Apr 13, 2018 | 49.79 | 49.87 | 49.53 | 49.72 | 4,290 | -0.19(-0.38%) |
Apr 12, 2018 | 50.30 | 50.30 | 49.90 | 49.90 | 2,917 | -0.23(-0.45%) |
Apr 11, 2018 | 50.65 | 50.89 | 49.87 | 50.13 | 3,618 | -0.83(-1.63%) |
Apr 10, 2018 | 51.83 | 51.83 | 50.96 | 50.96 | 3,794 | -1.94(-3.67%) |
Apr 09, 2018 | 53.20 | 53.20 | 52.80 | 52.90 | 3,040 | -1.12(-2.07%) |
Apr 06, 2018 | 52.80 | 54.09 | 52.80 | 54.02 | 3,412 | +1.32(+2.50%) |
Apr 05, 2018 | 52.80 | 53.04 | 52.63 | 52.70 | 13,486 | -0.24(-0.45%) |
Apr 04, 2018 | 53.80 | 53.81 | 52.94 | 52.94 | 2,456 | +0.18(+0.34%) |
Apr 03, 2018 | 52.76 | 52.76 | 52.76 | 52.76 | 301 | -0.35(-0.66%) |
Apr 02, 2018 | 52.18 | 53.11 | 52.18 | 53.11 | 2,844 | +1.39(+2.69%) |
Mar 29, 2018 | 51.72 | 51.72 | 51.72 | 0 | -0.24(-0.46%) | |
Mar 28, 2018 | 51.97 | 52.58 | 51.85 | 51.96 | 4,646 | +0.11(+0.21%) |
Mar 27, 2018 | 51.24 | 51.85 | 51.24 | 51.85 | 1,902 | +0.51(+0.99%) |
Mar 26, 2018 | 51.15 | 51.34 | 51.13 | 51.34 | 8,530 | +0.34(+0.66%) |
Mar 23, 2018 | 51.58 | 51.58 | 51.00 | 51.00 | 3,290 | -1.31(-2.50%) |
Mar 22, 2018 | 52.07 | 52.31 | 51.98 | 52.31 | 4,537 | +0.93(+1.81%) |
Mar 21, 2018 | 52.22 | 52.28 | 51.38 | 51.38 | 7,580 | -1.44(-2.73%) |
Mar 20, 2018 | 53.09 | 53.24 | 52.77 | 52.82 | 6,399 | -1.29(-2.38%) |
Mar 19, 2018 | 53.92 | 54.50 | 53.92 | 54.11 | 2,430 | +0.19(+0.35%) |
Mar 16, 2018 | 54.91 | 54.91 | 53.85 | 53.92 | 2,382 | -0.97(-1.77%) |
Mar 15, 2018 | 54.82 | 54.92 | 54.78 | 54.89 | 1,198 | -0.47(-0.86%) |
Mar 14, 2018 | 59.26 | 57.52 | 55.15 | 55.37 | 884 | -0.05(-0.10%) |
Mar 13, 2018 | 55.06 | 55.66 | 54.29 | 55.42 | 7,723 | +0.54(+0.98%) |
Mar 12, 2018 | 54.76 | 55.33 | 54.65 | 54.88 | 3,139 | +0.54(+0.99%) |
Mar 09, 2018 | 55.28 | 55.28 | 54.34 | 54.34 | 3,140 | -1.45(-2.60%) |
Mar 08, 2018 | 55.10 | 55.90 | 55.10 | 55.79 | 830 | +0.74(+1.34%) |
Mar 07, 2018 | 55.49 | 54.30 | 55.05 | 3,908 | +0.81(+1.49%) | |
Mar 06, 2018 | 53.79 | 54.24 | 53.79 | 54.24 | 4,079 | +0.38(+0.71%) |
Mar 05, 2018 | 55.04 | 55.04 | 53.77 | 53.86 | 9,745 | -1.08(-1.97%) |
Mar 02, 2018 | 55.61 | 55.78 | 54.94 | 54.94 | 15,633 | -0.07(-0.13%) |
Mar 01, 2018 | 55.42 | 55.93 | 55.00 | 55.01 | 8,940 | +0.02(+0.04%) |
Feb 28, 2018 | 53.40 | 54.99 | 53.40 | 54.99 | 16,677 | +1.23(+2.29%) |
Feb 27, 2018 | 52.88 | 53.72 | 52.88 | 53.76 | 1,555 | +1.06(+2.01%) |
Feb 26, 2018 | 53.44 | 53.54 | 52.70 | 52.70 | 2,968 | -0.47(-0.88%) |
Feb 23, 2018 | 53.24 | 53.31 | 53.09 | 53.17 | 3,190 | -0.70(-1.30%) |
Feb 22, 2018 | 53.87 | 3,398 | -1.38(-2.50%) | |||
Feb 21, 2018 | 55.14 | 55.25 | 54.70 | 55.25 | 4,641 | +0.87(+1.61%) |
Feb 20, 2018 | 54.93 | 54.93 | 54.38 | 54.38 | 2,429 | -0.57(-1.04%) |
Feb 16, 2018 | 54.95 | 54.95 | 54.95 | 0 | -0.08(-0.15%) | |
Feb 15, 2018 | 56.69 | 55.03 | 55.03 | 1,707 | -0.79(-1.41%) | |
Feb 14, 2018 | 58.00 | 58.17 | 55.70 | 55.82 | 17,474 | -1.31(-2.29%) |
Feb 13, 2018 | 57.13 | 57.13 | 14,273 | -0.08(-0.14%) | ||
Feb 12, 2018 | 56.72 | 57.23 | 56.29 | 57.21 | 20,579 | -0.31(-0.54%) |
Feb 09, 2018 | 56.31 | 58.03 | 56.26 | 57.52 | 31,012 | +1.21(+2.15%) |
Feb 08, 2018 | 54.86 | 56.31 | 54.86 | 56.31 | 22,453 | +1.17(+2.12%) |
Feb 07, 2018 | 53.56 | 55.25 | 53.47 | 55.14 | 19,848 | +1.58(+2.94%) |
Feb 06, 2018 | 53.72 | 53.72 | 53.02 | 53.56 | 8,902 | +0.17(+0.33%) |
Feb 05, 2018 | 52.32 | 53.39 | 52.32 | 53.39 | 4,224 | +1.11(+2.12%) |
Feb 02, 2018 | 52.54 | 52.70 | 51.95 | 52.28 | 3,214 | +0.81(+1.58%) |
Feb 01, 2018 | 52.15 | 52.15 | 51.42 | 51.47 | 4,544 | -1.02(-1.94%) |
Jan 31, 2018 | 53.02 | 53.21 | 52.49 | 52.49 | 4,092 | -0.44(-0.83%) |
Jan 30, 2018 | 53.07 | 52.90 | 52.93 | 4,851 | +0.95(+1.82%) | |
Jan 29, 2018 | 51.98 | 52.29 | 51.97 | 51.98 | 2,462 | +0.47(+0.92%) |
Jan 26, 2018 | 51.99 | 51.99 | 51.45 | 51.51 | 8,912 | -0.60(-1.15%) |
Jan 25, 2018 | 51.37 | 52.38 | 51.37 | 52.11 | 8,733 | +0.48(+0.93%) |
Jan 24, 2018 | 52.65 | 52.65 | 51.63 | 51.63 | 15,762 | -0.98(-1.86%) |
Jan 23, 2018 | 53.16 | 53.16 | 52.61 | 52.61 | 13,339 | -0.95(-1.77%) |
Jan 22, 2018 | 53.96 | 53.98 | 53.20 | 53.56 | 10,522 | -0.09(-0.17%) |
Jan 19, 2018 | 53.85 | 53.99 | 53.65 | 53.65 | 4,860 | +0.33(+0.62%) |
Jan 18, 2018 | 53.55 | 53.55 | 53.28 | 53.32 | 1,461 | -0.04(-0.08%) |
Jan 17, 2018 | 53.56 | 53.57 | 53.24 | 53.36 | 6,940 | -0.09(-0.17%) |
Jan 16, 2018 | 53.23 | 53.69 | 53.19 | 53.45 | 6,445 | +0.48(+0.91%) |
Jan 12, 2018 | 52.97 | 52.97 | 52.97 | 0 | -0.71(-1.32%) | |
Jan 11, 2018 | 53.45 | 53.68 | 52.88 | 53.68 | 29,597 | -0.15(-0.28%) |
Jan 10, 2018 | 53.99 | 53.80 | 53.83 | 3,576 | -0.41(-0.76%) | |
Jan 09, 2018 | 55.04 | 55.10 | 54.02 | 54.24 | 18,723 | -1.02(-1.85%) |
Jan 08, 2018 | 55.45 | 55.54 | 55.27 | 55.27 | 25,274 | -0.34(-0.60%) |
Jan 05, 2018 | 55.74 | 55.74 | 55.57 | 55.60 | 1,041 | +0.35(+0.63%) |
Jan 04, 2018 | 55.34 | 55.38 | 55.00 | 55.25 | 3,328 | -0.06(-0.10%) |
Jan 03, 2018 | 56.11 | 56.11 | 55.30 | 55.31 | 12,278 | -1.33(-2.34%) |
Jan 02, 2018 | 56.54 | 56.75 | 56.54 | 56.63 | 2,194 | -0.16(-0.28%) |
Dec 29, 2017 | 56.79 | 56.79 | 56.79 | 0 | -0.27(-0.47%) | |
Dec 28, 2017 | 57.33 | 57.43 | 57.05 | 57.06 | 9,962 | -0.27(-0.47%) |
Dec 27, 2017 | 57.23 | 57.45 | 57.23 | 57.33 | 4,346 | +0.15(+0.26%) |
Dec 26, 2017 | 58.19 | 58.23 | 56.98 | 57.18 | 12,032 | -1.47(-2.51%) |
Dec 22, 2017 | 58.97 | 58.97 | 58.59 | 58.65 | 2,880 | -0.09(-0.15%) |
Dec 21, 2017 | 59.23 | 59.27 | 58.61 | 58.74 | 4,620 | -0.22(-0.37%) |
Dec 20, 2017 | 59.14 | 59.25 | 58.96 | 58.96 | 3,612 | -0.59(-0.99%) |
Dec 19, 2017 | 59.55 | 59.55 | 59.55 | 59.55 | 1,108 | -0.15(-0.25%) |
Dec 18, 2017 | 59.70 | 59.96 | 59.32 | 59.70 | 3,428 | -0.03(-0.05%) |
Dec 15, 2017 | 59.66 | 59.73 | 59.66 | 59.73 | 4,284 | -0.10(-0.17%) |
Dec 14, 2017 | 60.91 | 60.91 | 59.83 | 59.83 | 1,543 | -0.54(-0.89%) |
Dec 13, 2017 | 59.68 | 60.45 | 59.68 | 60.37 | 1,928 | +0.63(+1.05%) |
Dec 12, 2017 | 58.78 | 59.86 | 58.75 | 59.74 | 6,588 | +0.60(+1.01%) |
Dec 11, 2017 | 59.26 | 59.35 | 59.14 | 59.14 | 5,623 | -0.44(-0.74%) |
Dec 08, 2017 | 59.31 | 59.94 | 59.30 | 59.59 | 4,216 | -0.78(-1.30%) |
Dec 07, 2017 | 60.73 | 60.73 | 60.25 | 60.37 | 20,156 | -0.72(-1.17%) |
Dec 06, 2017 | 60.04 | 61.09 | 60.04 | 61.09 | 17,910 | +1.69(+2.85%) |
Dec 05, 2017 | 59.67 | 59.73 | 59.51 | 59.39 | 1,493 | -0.19(-0.33%) |
Dec 04, 2017 | 59.25 | 59.64 | 59.25 | 59.59 | 2,105 | +0.95(+1.61%) |
Dec 01, 2017 | 58.71 | 58.84 | 58.17 | 58.64 | 4,672 | -1.21(-2.02%) |
Nov 30, 2017 | 59.27 | 59.97 | 59.18 | 59.85 | 1,293 | +0.19(+0.32%) |
Nov 29, 2017 | 59.12 | 60.20 | 58.80 | 59.66 | 22,330 | +0.59(+1.00%) |
Nov 28, 2017 | 59.23 | 59.25 | 59.00 | 59.07 | 2,359 | +0.00(+0.00%) |
Nov 27, 2017 | 58.82 | 59.25 | 58.82 | 59.07 | 3,479 | +0.86(+1.48%) |
Nov 24, 2017 | 58.32 | 58.45 | 58.21 | 58.21 | 1,972 | -0.83(-1.40%) |
Nov 22, 2017 | 59.31 | 59.37 | 58.87 | 59.04 | 5,788 | -1.07(-1.78%) |
Nov 21, 2017 | 59.99 | 60.44 | 59.98 | 60.11 | 4,122 | -0.71(-1.17%) |
Nov 20, 2017 | 60.87 | 60.98 | 60.82 | 60.82 | 1,614 | +0.45(+0.75%) |
Nov 17, 2017 | 61.15 | 61.15 | 60.37 | 60.37 | 4,399 | -1.51(-2.45%) |
Nov 16, 2017 | 61.95 | 62.08 | 61.61 | 61.88 | 4,428 | +0.11(+0.19%) |
Nov 15, 2017 | 61.94 | 62.00 | 61.69 | 61.77 | 4,878 | +0.11(+0.18%) |
Nov 14, 2017 | 60.42 | 61.75 | 60.42 | 61.66 | 6,275 | +1.46(+2.43%) |
Nov 13, 2017 | 60.04 | 60.31 | 60.00 | 60.20 | 42,639 | +0.12(+0.20%) |
Nov 10, 2017 | 59.80 | 60.23 | 59.60 | 60.08 | 4,394 | +0.44(+0.73%) |
Nov 09, 2017 | 59.50 | 59.81 | 59.50 | 59.64 | 1,309 | -0.48(-0.80%) |
Nov 08, 2017 | 59.77 | 60.38 | 59.21 | 60.12 | 5,340 | +0.48(+0.80%) |
Nov 07, 2017 | 59.78 | 59.90 | 59.59 | 59.65 | 3,453 | +0.11(+0.18%) |
Nov 06, 2017 | 61.31 | 61.42 | 59.53 | 59.54 | 16,641 | -1.91(-3.11%) |
Nov 03, 2017 | 62.48 | 62.67 | 61.30 | 61.45 | 11,144 | -1.05(-1.68%) |
Nov 02, 2017 | 63.00 | 63.01 | 62.50 | 62.50 | 3,613 | -0.52(-0.83%) |
Nov 01, 2017 | 62.23 | 63.16 | 62.11 | 63.02 | 10,436 | +0.20(+0.33%) |
Oct 31, 2017 | 63.25 | 63.25 | 62.82 | 62.82 | 10,284 | -0.33(-0.52%) |
Oct 30, 2017 | 62.96 | 63.46 | 62.84 | 63.15 | 4,323 | -0.22(-0.35%) |
Oct 27, 2017 | 64.27 | 64.27 | 63.37 | 63.37 | 9,546 | -1.63(-2.51%) |
Oct 26, 2017 | 65.69 | 65.70 | 64.98 | 65.00 | 3,674 | -0.60(-0.91%) |
Oct 25, 2017 | 65.51 | 65.61 | 65.34 | 65.60 | 3,397 | +0.32(+0.48%) |
Oct 24, 2017 | 65.50 | 65.68 | 65.20 | 65.28 | 13,662 | -0.75(-1.13%) |
Oct 23, 2017 | 65.66 | 66.11 | 65.66 | 66.03 | 7,584 | -0.24(-0.36%) |
Oct 20, 2017 | 66.35 | 66.63 | 66.27 | 66.27 | 1,033 | -0.10(-0.15%) |
Oct 19, 2017 | 66.30 | 66.37 | 66.20 | 66.37 | 1,372 | +0.87(+1.33%) |
Oct 18, 2017 | 65.25 | 65.80 | 65.25 | 65.50 | 2,263 | -0.06(-0.09%) |
Oct 17, 2017 | 65.61 | 66.25 | 65.53 | 65.56 | 2,572 | +0.11(+0.17%) |
Oct 16, 2017 | 65.42 | 65.66 | 65.40 | 65.45 | 2,016 | -0.86(-1.30%) |
Oct 13, 2017 | 66.16 | 66.69 | 65.93 | 66.31 | 3,737 | -1.07(-1.59%) |
Oct 12, 2017 | 67.58 | 67.60 | 67.39 | 67.39 | 1,279 | +1.00(+1.51%) |
Oct 11, 2017 | 66.72 | 66.95 | 66.32 | 66.39 | 9,539 | -0.43(-0.64%) |
Oct 10, 2017 | 67.36 | 67.45 | 66.65 | 66.82 | 4,285 | -1.94(-2.82%) |
Oct 09, 2017 | 68.90 | 69.00 | 68.50 | 68.76 | 685 | -0.24(-0.35%) |
Oct 06, 2017 | 69.00 | 69.14 | 68.88 | 69.00 | 5,454 | +1.75(+2.60%) |
Oct 05, 2017 | 68.01 | 68.01 | 66.69 | 67.25 | 7,836 | -1.09(-1.59%) |
Oct 04, 2017 | 67.72 | 68.34 | 67.35 | 68.34 | 12,195 | +0.84(+1.24%) |
Oct 03, 2017 | 67.40 | 67.53 | 67.40 | 67.50 | 2,204 | +0.02(+0.03%) |
Oct 02, 2017 | 67.83 | 68.00 | 67.39 | 67.48 | 8,259 | +1.31(+1.98%) |
Sep 29, 2017 | 66.26 | 66.35 | 66.12 | 66.17 | 5,592 | +0.03(+0.05%) |
Sep 28, 2017 | 64.79 | 66.54 | 64.73 | 66.14 | 3,231 | +0.67(+1.02%) |
Sep 27, 2017 | 65.61 | 65.79 | 65.36 | 65.47 | 3,543 | -0.27(-0.41%) |
Sep 26, 2017 | 65.93 | 66.10 | 65.59 | 65.74 | 4,144 | +0.39(+0.60%) |
Sep 25, 2017 | 66.50 | 66.63 | 65.13 | 65.35 | 10,980 | -2.10(-3.11%) |
Sep 22, 2017 | 67.60 | 67.69 | 67.35 | 67.44 | 17,805 | +0.01(+0.02%) |
Sep 21, 2017 | 67.75 | 68.05 | 67.41 | 67.43 | 4,288 | +0.13(+0.19%) |
Sep 20, 2017 | 67.50 | 67.99 | 67.00 | 67.30 | 11,805 | -0.95(-1.39%) |
Sep 19, 2017 | 67.49 | 68.25 | 67.43 | 68.25 | 5,149 | +0.41(+0.60%) |
Sep 18, 2017 | 68.07 | 68.70 | 67.82 | 67.84 | 6,757 | +0.14(+0.21%) |
Sep 15, 2017 | 67.84 | 67.92 | 67.70 | 67.70 | 4,539 | -0.41(-0.60%) |
Sep 14, 2017 | 67.80 | 68.11 | 67.23 | 68.11 | 4,515 | -0.47(-0.69%) |
Sep 13, 2017 | 69.60 | 69.63 | 68.58 | 68.58 | 2,881 | -1.49(-2.13%) |
Sep 12, 2017 | 70.30 | 70.30 | 69.97 | 70.07 | 3,301 | -0.16(-0.23%) |
Sep 11, 2017 | 71.43 | 71.72 | 70.23 | 70.23 | 2,608 | -0.77(-1.08%) |
Sep 08, 2017 | 69.11 | 71.25 | 69.11 | 71.00 | 6,448 | +2.05(+2.97%) |
Sep 07, 2017 | 69.13 | 69.21 | 68.95 | 68.95 | 1,556 | +0.06(+0.09%) |
Sep 06, 2017 | 68.96 | 69.09 | 68.59 | 68.89 | 18,148 | -0.81(-1.16%) |
Sep 05, 2017 | 69.74 | 69.74 | 69.07 | 69.70 | 7,365 | -2.30(-3.20%) |
Sep 01, 2017 | 72.04 | 72.61 | 72.04 | 72.00 | 3,825 | +0.03(+0.04%) |
Aug 31, 2017 | 72.77 | 72.82 | 71.70 | 71.97 | 3,989 | -1.78(-2.41%) |
Aug 30, 2017 | 73.66 | 73.75 | 73.55 | 73.75 | 2,266 | +0.60(+0.82%) |
Aug 29, 2017 | 73.06 | 73.42 | 72.98 | 73.15 | 2,298 | +0.54(+0.74%) |
Aug 28, 2017 | 71.47 | 73.38 | 71.47 | 72.61 | 7,379 | +1.72(+2.43%) |
Aug 25, 2017 | 71.39 | 71.39 | 70.89 | 70.89 | 2,717 | -0.39(-0.55%) |
Aug 24, 2017 | 71.04 | 72.00 | 71.04 | 71.28 | 2,672 | +1.11(+1.58%) |
Aug 23, 2017 | 71.12 | 71.12 | 70.17 | 70.17 | 730 | -0.81(-1.14%) |
Aug 22, 2017 | 71.20 | 71.20 | 70.97 | 70.98 | 1,047 | -0.72(-1.00%) |
Aug 21, 2017 | 70.21 | 71.70 | 70.06 | 71.70 | 12,945 | +1.99(+2.85%) |
Aug 18, 2017 | 72.06 | 72.40 | 69.53 | 69.71 | 5,299 | -2.35(-3.26%) |
Aug 17, 2017 | 72.79 | 72.79 | 72.00 | 72.06 | 3,358 | -0.46(-0.63%) |
Aug 16, 2017 | 71.29 | 72.52 | 71.28 | 72.52 | 2,474 | +1.23(+1.73%) |
Aug 15, 2017 | 71.91 | 72.00 | 71.18 | 71.29 | 5,126 | +0.01(+0.01%) |
Aug 14, 2017 | 69.66 | 71.28 | 69.36 | 71.28 | 1,478 | +1.47(+2.11%) |
Aug 11, 2017 | 70.38 | 70.59 | 69.58 | 69.81 | 5,480 | -0.11(-0.16%) |
Aug 10, 2017 | 67.85 | 69.92 | 67.85 | 69.92 | 2,292 | +1.41(+2.05%) |
Aug 09, 2017 | 68.67 | 68.72 | 68.51 | 68.51 | 1,064 | -0.65(-0.93%) |
Aug 08, 2017 | 69.20 | 69.21 | 68.54 | 69.16 | 2,809 | +0.28(+0.41%) |
Aug 07, 2017 | 69.28 | 69.85 | 68.85 | 68.88 | 7,446 | +0.38(+0.55%) |
Aug 04, 2017 | 69.24 | 69.47 | 68.50 | 68.50 | 3,260 | -0.90(-1.30%) |
Aug 03, 2017 | 68.10 | 69.41 | 68.10 | 69.40 | 13,346 | +0.81(+1.18%) |
Aug 02, 2017 | 69.04 | 69.62 | 68.41 | 68.59 | 16,663 | -0.42(-0.61%) |
Aug 01, 2017 | 68.44 | 70.02 | 68.44 | 69.01 | 17,366 | +0.27(+0.40%) |
Jul 31, 2017 | 68.60 | 68.89 | 68.60 | 68.74 | 4,942 | +0.35(+0.51%) |
Jul 28, 2017 | 68.92 | 68.92 | 68.26 | 68.39 | 5,353 | -0.80(-1.15%) |
Jul 27, 2017 | 69.65 | 69.74 | 69.19 | 69.19 | 6,804 | -0.62(-0.89%) |
Jul 26, 2017 | 70.40 | 70.40 | 69.68 | 69.81 | 4,652 | -1.14(-1.61%) |
Jul 25, 2017 | 71.84 | 72.07 | 70.95 | 70.95 | 6,034 | -2.42(-3.30%) |
Jul 24, 2017 | 73.55 | 73.55 | 73.32 | 73.37 | 616 | -0.96(-1.29%) |
Jul 21, 2017 | 72.94 | 74.33 | 72.90 | 74.33 | 5,618 | +1.74(+2.40%) |
Jul 20, 2017 | 71.40 | 72.62 | 71.40 | 72.59 | 2,391 | +0.62(+0.86%) |
Jul 19, 2017 | 72.70 | 72.70 | 71.94 | 71.97 | 3,039 | -1.10(-1.50%) |
Jul 18, 2017 | 72.66 | 73.59 | 72.66 | 73.07 | 2,107 | -0.67(-0.91%) |
Jul 17, 2017 | 73.04 | 73.74 | 72.77 | 73.74 | 8,389 | +0.64(+0.87%) |
Jul 14, 2017 | 73.00 | 73.14 | 72.90 | 73.10 | 1,354 | -0.73(-0.98%) |
Jul 13, 2017 | 74.47 | 74.48 | 73.48 | 73.83 | 3,129 | -0.89(-1.19%) |
Jul 12, 2017 | 73.65 | 75.18 | 73.28 | 74.72 | 5,318 | -0.54(-0.72%) |
Jul 11, 2017 | 76.33 | 76.72 | 75.08 | 75.26 | 10,578 | -1.00(-1.31%) |
Jul 10, 2017 | 77.25 | 77.25 | 75.94 | 76.26 | 2,617 | -0.46(-0.60%) |
Jul 07, 2017 | 76.08 | 77.45 | 75.84 | 76.72 | 8,717 | +1.70(+2.27%) |
Jul 06, 2017 | 73.94 | 75.06 | 73.20 | 75.02 | 11,419 | -0.43(-0.57%) |
Jul 05, 2017 | 73.15 | 75.52 | 73.15 | 75.45 | 18,177 | +2.71(+3.73%) |
Jul 03, 2017 | 73.26 | 73.26 | 72.74 | 72.74 | 2,990 | -1.03(-1.39%) |
Jun 30, 2017 | 75.20 | 75.20 | 73.77 | 73.77 | 4,982 | -2.18(-2.87%) |
Jun 29, 2017 | 75.59 | 76.13 | 75.00 | 75.95 | 6,088 | -0.23(-0.30%) |
Jun 28, 2017 | 77.10 | 77.10 | 76.08 | 76.18 | 6,319 | -1.08(-1.40%) |
Jun 27, 2017 | 77.62 | 77.62 | 76.80 | 77.26 | 1,814 | -1.06(-1.35%) |
Jun 26, 2017 | 79.02 | 79.65 | 78.32 | 78.32 | 926 | -0.84(-1.06%) |
Jun 23, 2017 | 79.16 | 79.55 | 79.16 | 79.16 | 1,411 | -0.69(-0.86%) |
Jun 22, 2017 | 79.74 | 80.05 | 78.90 | 79.85 | 17,660 | -0.20(-0.25%) |
Jun 21, 2017 | 78.22 | 81.00 | 77.94 | 80.05 | 24,166 | +1.60(+2.04%) |
Jun 20, 2017 | 79.16 | 79.16 | 78.45 | 78.45 | 4,625 | +1.50(+1.95%) |
Jun 19, 2017 | 75.63 | 76.95 | 75.51 | 76.95 | 26,356 | +0.98(+1.29%) |
Jun 16, 2017 | 76.10 | 76.13 | 75.90 | 75.97 | 3,563 | -0.49(-0.64%) |
Jun 15, 2017 | 76.19 | 76.58 | 76.19 | 76.46 | 3,180 | +0.55(+0.72%) |
Jun 14, 2017 | 73.77 | 76.22 | 73.77 | 75.91 | 16,903 | +2.65(+3.62%) |
Jun 13, 2017 | 73.78 | 74.35 | 73.10 | 73.26 | 9,035 | -0.52(-0.70%) |
Jun 12, 2017 | 72.95 | 73.78 | 72.85 | 73.78 | 3,479 | -0.19(-0.26%) |
Jun 09, 2017 | 74.20 | 74.20 | 73.90 | 73.97 | 2,652 | -0.50(-0.67%) |
Jun 08, 2017 | 74.83 | 74.86 | 73.92 | 74.47 | 5,193 | +0.18(+0.24%) |
Jun 07, 2017 | 71.55 | 74.35 | 71.55 | 74.29 | 15,142 | +3.65(+5.17%) |
Jun 06, 2017 | 72.23 | 72.32 | 70.60 | 70.64 | 13,952 | -1.29(-1.80%) |
Jun 05, 2017 | 72.45 | 72.51 | 71.93 | 71.93 | 9,127 | +0.14(+0.20%) |
Jun 02, 2017 | 71.85 | 72.25 | 71.26 | 71.79 | 8,762 | +0.80(+1.13%) |
Jun 01, 2017 | 70.50 | 70.99 | 69.48 | 70.99 | 14,065 | +0.25(+0.35%) |
May 31, 2017 | 70.61 | 71.42 | 70.29 | 70.74 | 8,248 | +1.94(+2.82%) |
May 30, 2017 | 69.38 | 69.53 | 68.56 | 68.80 | 12,269 | +0.22(+0.32%) |
May 26, 2017 | 69.69 | 69.78 | 68.57 | 68.58 | 15,930 | -1.65(-2.35%) |
May 25, 2017 | 67.29 | 70.48 | 67.01 | 70.23 | 15,684 | +3.49(+5.23%) |
May 24, 2017 | 66.57 | 66.94 | 66.53 | 66.74 | 2,473 | +0.24(+0.37%) |
May 23, 2017 | 66.80 | 66.90 | 66.50 | 66.50 | 4,035 | -0.35(-0.53%) |
May 22, 2017 | 67.16 | 67.16 | 66.85 | 66.85 | 7,298 | -0.73(-1.08%) |
May 19, 2017 | 68.08 | 68.08 | 67.51 | 67.58 | 35,619 | -1.44(-2.09%) |
May 18, 2017 | 68.67 | 69.02 | 68.67 | 69.02 | 850 | -0.04(-0.06%) |
May 17, 2017 | 69.22 | 69.22 | 69.06 | 69.06 | 754 | -0.94(-1.34%) |
May 16, 2017 | 69.62 | 70.19 | 69.62 | 70.00 | 2,874 | +0.18(+0.26%) |
May 15, 2017 | 68.88 | 69.82 | 68.67 | 69.82 | 2,422 | -1.29(-1.81%) |
May 12, 2017 | 71.06 | 71.50 | 71.06 | 71.11 | 2,270 | -0.15(-0.21%) |
May 11, 2017 | 70.89 | 71.26 | 70.69 | 71.26 | 6,660 | -0.01(-0.01%) |
May 10, 2017 | 73.02 | 73.07 | 71.27 | 71.27 | 2,854 | -2.79(-3.77%) |
May 09, 2017 | 73.60 | 74.20 | 73.60 | 74.06 | 6,273 | +0.52(+0.70%) |
May 08, 2017 | 73.45 | 74.30 | 72.76 | 73.54 | 3,963 | -0.04(-0.05%) |
May 05, 2017 | 74.96 | 74.96 | 73.12 | 73.58 | 5,893 | -1.32(-1.76%) |
May 04, 2017 | 72.93 | 75.00 | 72.93 | 74.90 | 8,616 | +3.51(+4.92%) |
May 03, 2017 | 71.41 | 71.62 | 71.19 | 71.39 | 3,123 | -0.26(-0.36%) |
May 02, 2017 | 69.96 | 72.07 | 69.96 | 71.65 | 6,531 | +1.55(+2.21%) |