Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.13 | 62.46 | 60.59 | 60.64 | 334,781 | -1.25(-2.01%) |
Apr 27, 2018 | 63.17 | 63.30 | 61.51 | 61.88 | 387,534 | -1.21(-1.91%) |
Apr 26, 2018 | 63.30 | 63.30 | 62.21 | 63.09 | 209,526 | +0.25(+0.40%) |
Apr 25, 2018 | 63.00 | 63.30 | 62.51 | 62.84 | 368,906 | -0.17(-0.26%) |
Apr 24, 2018 | 65.00 | 65.62 | 62.76 | 63.00 | 626,194 | -1.87(-2.88%) |
Apr 23, 2018 | 63.63 | 65.00 | 63.59 | 64.87 | 442,009 | +1.21(+1.89%) |
Apr 20, 2018 | 63.92 | 64.33 | 63.34 | 63.67 | 293,613 | -0.42(-0.65%) |
Apr 19, 2018 | 65.50 | 65.50 | 63.63 | 64.08 | 397,823 | -1.66(-2.53%) |
Apr 18, 2018 | 65.71 | 66.14 | 65.62 | 65.75 | 382,273 | +0.33(+0.51%) |
Apr 17, 2018 | 65.37 | 65.91 | 65.00 | 65.41 | 448,535 | +0.62(+0.96%) |
Apr 16, 2018 | 63.34 | 64.96 | 63.17 | 64.79 | 471,230 | +1.79(+2.84%) |
Apr 13, 2018 | 63.38 | 63.38 | 62.42 | 63.00 | 535,659 | +0.17(+0.26%) |
Apr 12, 2018 | 62.34 | 63.21 | 61.88 | 62.84 | 369,189 | +1.00(+1.61%) |
Apr 11, 2018 | 62.38 | 62.38 | 61.05 | 61.84 | 322,076 | -0.83(-1.33%) |
Apr 10, 2018 | 60.59 | 62.88 | 60.39 | 62.67 | 722,518 | +3.42(+5.77%) |
Apr 09, 2018 | 59.83 | 60.00 | 59.05 | 59.26 | 437,420 | -0.17(-0.28%) |
Apr 06, 2018 | 60.87 | 61.36 | 59.01 | 59.42 | 263,956 | -1.94(-3.17%) |
Apr 05, 2018 | 59.34 | 61.82 | 59.34 | 61.36 | 729,278 | +2.40(+4.07%) |
Apr 04, 2018 | 59.13 | 59.88 | 57.97 | 58.97 | 864,570 | -1.20(-1.99%) |
Apr 03, 2018 | 60.41 | 60.50 | 59.38 | 60.17 | 728,085 | +0.00(+0.00%) |
Apr 02, 2018 | 61.20 | 61.70 | 60.04 | 60.17 | 582,370 | -1.08(-1.76%) |
Mar 29, 2018 | 61.24 | 61.24 | 61.24 | 0 | +0.54(+0.89%) | |
Mar 28, 2018 | 61.70 | 62.44 | 60.66 | 60.70 | 458,757 | -0.83(-1.34%) |
Mar 27, 2018 | 62.56 | 62.89 | 61.24 | 61.53 | 427,025 | -0.95(-1.52%) |
Mar 26, 2018 | 62.73 | 63.39 | 61.78 | 62.48 | 656,928 | +1.24(+2.03%) |
Mar 23, 2018 | 62.69 | 63.10 | 61.20 | 61.24 | 472,881 | -1.24(-1.99%) |
Mar 22, 2018 | 64.96 | 65.46 | 62.44 | 62.48 | 453,483 | -3.31(-5.03%) |
Mar 21, 2018 | 64.55 | 66.16 | 64.55 | 65.79 | 346,918 | +1.24(+1.92%) |
Mar 20, 2018 | 65.17 | 65.38 | 64.30 | 64.55 | 302,054 | -0.50(-0.76%) |
Mar 19, 2018 | 65.38 | 65.54 | 63.76 | 65.04 | 368,531 | -0.50(-0.76%) |
Mar 16, 2018 | 64.67 | 65.83 | 63.89 | 65.54 | 438,007 | +0.91(+1.41%) |
Mar 15, 2018 | 66.16 | 66.31 | 64.01 | 64.63 | 403,706 | -1.57(-2.37%) |
Mar 14, 2018 | 68.02 | 68.06 | 66.04 | 66.20 | 277,817 | -1.57(-2.32%) |
Mar 13, 2018 | 67.82 | 68.31 | 67.61 | 67.77 | 460,281 | +0.08(+0.12%) |
Mar 12, 2018 | 67.65 | 68.10 | 67.53 | 67.69 | 590,636 | +0.41(+0.61%) |
Mar 09, 2018 | 66.82 | 67.44 | 66.31 | 67.28 | 635,402 | +0.79(+1.18%) |
Mar 08, 2018 | 66.70 | 66.95 | 65.83 | 66.49 | 254,406 | -0.04(-0.06%) |
Mar 07, 2018 | 65.91 | 66.53 | 455,336 | -0.25(-0.37%) | ||
Mar 06, 2018 | 66.66 | 67.15 | 66.00 | 66.78 | 1,078,302 | +1.20(+1.83%) |
Mar 05, 2018 | 65.21 | 65.95 | 65.04 | 65.58 | 411,404 | +0.00(+0.00%) |
Mar 02, 2018 | 65.13 | 65.83 | 64.26 | 65.58 | 295,491 | -0.04(-0.06%) |
Mar 01, 2018 | 65.87 | 66.24 | 64.84 | 65.62 | 476,495 | -0.21(-0.31%) |
Feb 28, 2018 | 67.82 | 67.98 | 65.75 | 65.83 | 389,762 | -1.70(-2.51%) |
Feb 27, 2018 | 68.60 | 69.30 | 67.53 | 67.53 | 495,699 | -1.28(-1.86%) |
Feb 26, 2018 | 67.90 | 69.18 | 67.03 | 68.81 | 320,295 | +1.12(+1.65%) |
Feb 23, 2018 | 67.90 | 68.44 | 67.24 | 67.69 | 354,731 | +0.54(+0.80%) |
Feb 22, 2018 | 66.45 | 68.33 | 66.45 | 67.15 | 489,968 | +0.45(+0.68%) |
Feb 21, 2018 | 65.62 | 67.73 | 65.46 | 66.70 | 472,626 | +1.49(+2.28%) |
Feb 20, 2018 | 66.70 | 70.21 | 64.71 | 65.21 | 743,820 | -1.82(-2.71%) |
Feb 16, 2018 | 67.03 | 67.03 | 67.03 | 0 | -0.25(-0.37%) | |
Feb 15, 2018 | 66.99 | 67.28 | 65.91 | 67.28 | 367,863 | +0.95(+1.43%) |
Feb 14, 2018 | 63.51 | 66.53 | 63.47 | 66.33 | 314,430 | +2.07(+3.22%) |
Feb 13, 2018 | 62.85 | 64.59 | 62.48 | 64.26 | 374,999 | +1.20(+1.90%) |
Feb 12, 2018 | 62.07 | 63.68 | 61.28 | 63.06 | 529,827 | +1.28(+2.08%) |
Feb 09, 2018 | 61.36 | 62.23 | 59.01 | 61.78 | 609,064 | +1.20(+1.98%) |
Feb 08, 2018 | 64.09 | 64.09 | 60.58 | 60.58 | 579,388 | -3.51(-5.48%) |
Feb 07, 2018 | 65.00 | 65.42 | 64.09 | 64.09 | 547,058 | -0.83(-1.27%) |
Feb 06, 2018 | 62.48 | 65.29 | 62.11 | 64.92 | 476,262 | +0.21(+0.32%) |
Feb 05, 2018 | 66.20 | 66.62 | 63.85 | 64.71 | 276,221 | -1.86(-2.80%) |
Feb 02, 2018 | 66.99 | 67.20 | 66.29 | 66.57 | 409,025 | -0.79(-1.17%) |
Feb 01, 2018 | 67.90 | 68.60 | 67.20 | 67.36 | 418,153 | -0.83(-1.21%) |
Jan 31, 2018 | 68.64 | 69.30 | 67.90 | 68.19 | 579,795 | -0.21(-0.30%) |
Jan 30, 2018 | 69.01 | 69.92 | 67.77 | 68.39 | 486,463 | -0.74(-1.08%) |
Jan 29, 2018 | 69.35 | 70.59 | 68.77 | 69.14 | 399,029 | -0.21(-0.30%) |
Jan 26, 2018 | 69.55 | 70.17 | 68.77 | 69.35 | 385,725 | -0.04(-0.06%) |
Jan 25, 2018 | 67.90 | 69.43 | 67.86 | 69.39 | 670,280 | +2.27(+3.39%) |
Jan 24, 2018 | 66.29 | 67.86 | 66.29 | 67.11 | 359,379 | +0.95(+1.44%) |
Jan 23, 2018 | 65.95 | 66.45 | 65.62 | 66.16 | 206,292 | +0.33(+0.50%) |
Jan 22, 2018 | 65.58 | 66.16 | 65.42 | 65.83 | 204,781 | +0.12(+0.19%) |
Jan 19, 2018 | 63.85 | 65.75 | 63.85 | 65.71 | 263,993 | +1.82(+2.85%) |
Jan 18, 2018 | 63.64 | 64.22 | 63.27 | 63.89 | 393,570 | +0.08(+0.13%) |
Jan 17, 2018 | 64.71 | 65.04 | 63.64 | 63.80 | 269,997 | -0.25(-0.39%) |
Jan 16, 2018 | 65.17 | 65.21 | 63.76 | 64.05 | 435,327 | -0.91(-1.40%) |
Jan 12, 2018 | 64.96 | 64.96 | 64.96 | 0 | -0.66(-1.01%) | |
Jan 11, 2018 | 63.76 | 65.75 | 62.85 | 65.62 | 317,808 | +2.11(+3.32%) |
Jan 10, 2018 | 64.22 | 63.51 | 257,277 | -0.17(-0.26%) | ||
Jan 09, 2018 | 63.10 | 64.92 | 62.69 | 63.68 | 326,144 | +0.70(+1.12%) |
Jan 08, 2018 | 64.01 | 64.01 | 62.85 | 62.98 | 241,860 | -0.78(-1.22%) |
Jan 05, 2018 | 62.52 | 63.80 | 62.52 | 63.75 | 418,641 | +1.73(+2.79%) |
Jan 04, 2018 | 60.75 | 62.31 | 60.42 | 62.03 | 517,013 | +1.73(+2.87%) |
Jan 03, 2018 | 60.34 | 61.45 | 60.26 | 60.30 | 421,802 | -0.08(-0.14%) |
Jan 02, 2018 | 59.93 | 60.38 | 59.27 | 60.38 | 296,801 | +0.62(+1.03%) |
Dec 29, 2017 | 59.76 | 59.76 | 59.76 | 0 | -0.78(-1.29%) | |
Dec 28, 2017 | 60.22 | 60.71 | 59.93 | 60.54 | 254,261 | +0.49(+0.82%) |
Dec 27, 2017 | 59.84 | 60.17 | 59.35 | 60.05 | 243,992 | +0.16(+0.27%) |
Dec 26, 2017 | 59.68 | 60.17 | 59.49 | 59.89 | 114,457 | +0.08(+0.14%) |
Dec 22, 2017 | 60.26 | 60.26 | 59.52 | 59.80 | 178,251 | -0.25(-0.41%) |
Dec 21, 2017 | 60.59 | 60.71 | 60.05 | 60.05 | 280,192 | -0.25(-0.41%) |
Dec 20, 2017 | 59.80 | 60.75 | 59.27 | 60.30 | 286,274 | +0.74(+1.24%) |
Dec 19, 2017 | 60.22 | 60.59 | 59.47 | 59.56 | 321,241 | -0.54(-0.89%) |
Dec 18, 2017 | 60.67 | 60.96 | 60.01 | 60.09 | 477,191 | +0.33(+0.55%) |
Dec 15, 2017 | 59.60 | 60.50 | 59.60 | 59.76 | 378,058 | +0.41(+0.69%) |
Dec 14, 2017 | 60.91 | 61.39 | 59.14 | 59.35 | 420,868 | -1.56(-2.57%) |
Dec 13, 2017 | 60.17 | 61.57 | 60.09 | 60.91 | 529,552 | +0.74(+1.23%) |
Dec 12, 2017 | 59.14 | 60.91 | 59.06 | 60.17 | 574,664 | +1.15(+1.95%) |
Dec 11, 2017 | 58.61 | 59.72 | 58.61 | 59.02 | 309,450 | +0.82(+1.41%) |
Dec 08, 2017 | 57.99 | 59.27 | 57.79 | 58.20 | 286,480 | +0.00(+0.00%) |
Dec 07, 2017 | 56.55 | 58.20 | 56.55 | 428,731 | +0.00(+0.00%) | |
Dec 06, 2017 | 56.47 | 56.53 | 55.11 | 56.47 | 692,242 | -0.21(-0.36%) |
Dec 05, 2017 | 57.09 | 57.09 | 56.35 | 56.68 | 666,500 | -0.37(-0.65%) |
Dec 04, 2017 | 59.47 | 59.47 | 56.92 | 57.05 | 461,427 | -1.52(-2.60%) |
Dec 01, 2017 | 61.00 | 61.29 | 58.28 | 58.57 | 629,925 | -2.18(-3.59%) |
Nov 30, 2017 | 61.41 | 61.90 | 60.71 | 60.75 | 462,761 | -0.33(-0.54%) |
Nov 29, 2017 | 60.42 | 61.33 | 60.30 | 61.08 | 245,693 | +0.82(+1.37%) |
Nov 28, 2017 | 59.97 | 60.83 | 59.64 | 60.26 | 349,468 | +0.45(+0.76%) |
Nov 27, 2017 | 59.72 | 60.17 | 59.31 | 59.80 | 241,963 | +0.04(+0.07%) |
Nov 24, 2017 | 59.56 | 59.97 | 59.47 | 59.76 | 111,671 | +0.29(+0.48%) |
Nov 22, 2017 | 60.22 | 60.67 | 59.43 | 59.47 | 214,102 | -0.49(-0.82%) |
Nov 21, 2017 | 60.01 | 60.46 | 59.64 | 59.97 | 248,485 | +0.21(+0.34%) |
Nov 20, 2017 | 58.98 | 59.89 | 58.73 | 59.76 | 322,020 | +0.86(+1.47%) |
Nov 17, 2017 | 57.50 | 58.98 | 57.50 | 58.90 | 437,840 | +1.11(+1.92%) |
Nov 16, 2017 | 57.70 | 58.45 | 57.58 | 57.79 | 452,279 | +0.37(+0.65%) |
Nov 15, 2017 | 57.21 | 58.03 | 56.84 | 57.42 | 551,538 | -0.29(-0.50%) |
Nov 14, 2017 | 57.87 | 58.20 | 56.93 | 57.70 | 533,237 | -0.66(-1.13%) |
Nov 13, 2017 | 57.99 | 58.69 | 57.83 | 58.36 | 472,966 | +0.00(+0.00%) |
Nov 10, 2017 | 58.07 | 59.39 | 57.75 | 58.36 | 459,046 | +0.21(+0.35%) |
Nov 09, 2017 | 58.82 | 59.76 | 57.87 | 58.16 | 394,579 | -1.23(-2.08%) |
Nov 08, 2017 | 58.36 | 59.76 | 58.12 | 59.39 | 457,807 | +0.74(+1.26%) |
Nov 07, 2017 | 58.90 | 59.39 | 58.40 | 58.65 | 650,420 | -0.16(-0.28%) |
Nov 06, 2017 | 59.14 | 59.56 | 58.40 | 58.82 | 550,562 | -0.78(-1.31%) |
Nov 03, 2017 | 59.10 | 60.01 | 57.75 | 59.60 | 745,998 | +0.00(+0.00%) |
Nov 02, 2017 | 58.73 | 59.80 | 58.28 | 59.60 | 785,347 | +0.91(+1.54%) |
Nov 01, 2017 | 58.98 | 59.06 | 58.16 | 58.69 | 581,025 | +0.25(+0.42%) |
Oct 31, 2017 | 58.07 | 58.98 | 57.70 | 58.45 | 869,193 | +0.49(+0.85%) |
Oct 30, 2017 | 57.95 | 59.14 | 57.54 | 57.95 | 807,366 | -0.04(-0.07%) |
Oct 27, 2017 | 58.98 | 58.98 | 57.42 | 57.99 | 778,413 | -0.86(-1.47%) |
Oct 26, 2017 | 59.35 | 59.80 | 58.69 | 58.86 | 1,223,519 | -0.21(-0.35%) |
Oct 25, 2017 | 59.68 | 59.93 | 58.45 | 59.06 | 914,343 | -0.86(-1.44%) |
Oct 24, 2017 | 58.90 | 60.42 | 58.53 | 59.93 | 731,725 | +1.32(+2.25%) |
Oct 23, 2017 | 59.27 | 59.47 | 58.45 | 58.61 | 727,214 | -0.66(-1.11%) |
Oct 20, 2017 | 59.31 | 59.43 | 58.73 | 59.27 | 629,700 | +0.37(+0.63%) |
Oct 19, 2017 | 57.25 | 58.90 | 56.88 | 58.90 | 689,615 | +1.28(+2.21%) |
Oct 18, 2017 | 58.28 | 58.32 | 57.50 | 57.62 | 717,458 | -0.53(-0.92%) |
Oct 17, 2017 | 58.53 | 58.86 | 58.07 | 58.16 | 608,008 | -0.58(-0.98%) |
Oct 16, 2017 | 59.23 | 59.23 | 58.20 | 58.73 | 551,087 | -0.04(-0.07%) |
Oct 13, 2017 | 58.57 | 59.10 | 57.00 | 58.77 | 2,004,378 | +3.13(+5.62%) |
Oct 12, 2017 | 54.70 | 55.81 | 54.69 | 55.65 | 490,206 | +0.82(+1.50%) |
Oct 11, 2017 | 55.48 | 55.91 | 54.49 | 54.82 | 935,759 | -1.03(-1.84%) |
Oct 10, 2017 | 57.21 | 57.21 | 55.28 | 55.85 | 592,007 | -0.91(-1.60%) |
Oct 09, 2017 | 57.29 | 57.33 | 56.30 | 56.76 | 330,839 | -0.49(-0.86%) |
Oct 06, 2017 | 56.68 | 57.29 | 56.51 | 57.25 | 317,714 | +0.50(+0.88%) |
Oct 05, 2017 | 57.08 | 57.65 | 56.48 | 56.75 | 711,821 | +0.04(+0.07%) |
Oct 04, 2017 | 56.63 | 57.16 | 56.46 | 56.71 | 480,621 | +0.12(+0.22%) |
Oct 03, 2017 | 56.67 | 56.81 | 56.18 | 56.59 | 413,422 | +0.16(+0.29%) |
Oct 02, 2017 | 54.87 | 56.42 | 54.31 | 56.42 | 713,569 | +1.47(+2.68%) |
Sep 29, 2017 | 55.19 | 55.36 | 54.46 | 54.95 | 500,950 | -0.25(-0.45%) |
Sep 28, 2017 | 55.73 | 55.73 | 54.99 | 55.19 | 493,450 | -0.49(-0.88%) |
Sep 27, 2017 | 56.05 | 56.22 | 55.30 | 55.68 | 464,185 | +0.04(+0.07%) |
Sep 26, 2017 | 55.44 | 56.14 | 55.30 | 55.64 | 635,946 | +0.37(+0.67%) |
Sep 25, 2017 | 55.15 | 55.32 | 54.54 | 55.28 | 542,493 | +0.12(+0.22%) |
Sep 22, 2017 | 54.66 | 55.32 | 53.97 | 55.15 | 698,738 | +0.45(+0.82%) |
Sep 21, 2017 | 55.32 | 55.44 | 54.21 | 54.70 | 462,183 | -0.66(-1.18%) |
Sep 20, 2017 | 55.85 | 56.01 | 54.95 | 55.36 | 596,289 | -0.37(-0.66%) |
Sep 19, 2017 | 55.77 | 56.22 | 55.32 | 55.73 | 465,035 | +0.00(+0.00%) |
Sep 18, 2017 | 55.89 | 57.20 | 55.44 | 55.73 | 576,450 | +0.04(+0.07%) |
Sep 15, 2017 | 55.40 | 55.81 | 55.19 | 55.68 | 772,061 | +0.41(+0.74%) |
Sep 14, 2017 | 54.87 | 55.36 | 54.17 | 55.28 | 421,688 | +0.41(+0.75%) |
Sep 13, 2017 | 55.03 | 55.36 | 54.21 | 54.87 | 758,733 | -0.25(-0.45%) |
Sep 12, 2017 | 55.40 | 56.79 | 54.78 | 55.11 | 1,079,275 | -0.20(-0.37%) |
Sep 11, 2017 | 55.36 | 56.05 | 54.87 | 55.32 | 962,298 | +1.02(+1.89%) |
Sep 08, 2017 | 55.11 | 55.23 | 54.01 | 54.29 | 580,821 | -0.94(-1.70%) |
Sep 07, 2017 | 55.85 | 55.85 | 54.87 | 55.23 | 570,687 | -0.57(-1.03%) |
Sep 06, 2017 | 56.01 | 56.01 | 54.70 | 55.81 | 668,966 | +0.16(+0.29%) |
Sep 05, 2017 | 56.01 | 57.57 | 55.28 | 55.64 | 733,608 | -0.45(-0.80%) |
Sep 01, 2017 | 55.15 | 56.30 | 54.91 | 56.09 | 1,237,563 | +1.31(+2.39%) |
Aug 31, 2017 | 54.83 | 56.01 | 54.58 | 54.78 | 1,247,677 | +0.49(+0.90%) |
Aug 30, 2017 | 52.74 | 54.62 | 52.61 | 54.29 | 659,745 | +1.56(+2.95%) |
Aug 29, 2017 | 51.51 | 52.86 | 51.43 | 52.74 | 824,771 | +0.57(+1.10%) |
Aug 28, 2017 | 51.63 | 52.37 | 51.47 | 52.16 | 542,076 | +0.61(+1.19%) |
Aug 25, 2017 | 51.96 | 52.41 | 51.43 | 51.55 | 556,405 | +0.00(+0.00%) |
Aug 24, 2017 | 51.63 | 52.08 | 51.26 | 51.55 | 712,090 | -0.08(-0.16%) |
Aug 23, 2017 | 50.44 | 51.75 | 50.12 | 51.63 | 730,672 | +0.74(+1.45%) |
Aug 22, 2017 | 49.58 | 51.06 | 49.46 | 50.89 | 743,402 | +1.52(+3.07%) |
Aug 21, 2017 | 48.68 | 49.46 | 48.48 | 49.38 | 488,242 | +0.49(+1.00%) |
Aug 18, 2017 | 47.54 | 49.22 | 47.54 | 48.89 | 602,700 | +1.02(+2.14%) |
Aug 17, 2017 | 49.38 | 49.83 | 47.76 | 47.86 | 857,658 | -1.92(-3.87%) |
Aug 16, 2017 | 50.12 | 50.12 | 49.17 | 49.79 | 552,271 | +0.00(+0.00%) |
Aug 15, 2017 | 48.89 | 49.87 | 48.64 | 49.79 | 714,438 | +1.02(+2.10%) |
Aug 14, 2017 | 48.93 | 49.44 | 48.27 | 48.77 | 855,891 | +0.16(+0.34%) |
Aug 11, 2017 | 47.99 | 49.38 | 47.91 | 48.60 | 1,025,833 | +0.49(+1.02%) |
Aug 10, 2017 | 48.93 | 48.93 | 47.25 | 48.11 | 1,021,399 | -0.98(-2.00%) |
Aug 09, 2017 | 49.75 | 50.24 | 48.93 | 49.09 | 915,645 | -1.15(-2.28%) |
Aug 08, 2017 | 52.00 | 52.00 | 49.87 | 50.24 | 1,170,454 | -2.17(-4.14%) |
Aug 07, 2017 | 52.78 | 52.82 | 51.06 | 52.41 | 1,178,646 | -0.37(-0.70%) |
Aug 04, 2017 | 53.56 | 53.72 | 51.80 | 52.78 | 1,726,770 | -0.86(-1.60%) |
Aug 03, 2017 | 52.45 | 54.74 | 52.41 | 53.64 | 3,300,205 | -5.20(-8.84%) |
Aug 02, 2017 | 57.81 | 59.00 | 57.49 | 58.84 | 968,130 | +0.70(+1.20%) |
Aug 01, 2017 | 57.73 | 58.43 | 57.40 | 58.14 | 685,315 | +0.57(+1.00%) |
Jul 31, 2017 | 57.36 | 58.02 | 56.67 | 57.57 | 506,041 | +0.41(+0.72%) |
Jul 28, 2017 | 55.81 | 57.32 | 55.48 | 57.16 | 808,730 | +1.35(+2.42%) |
Jul 27, 2017 | 56.42 | 56.67 | 55.44 | 55.81 | 502,918 | -0.20(-0.37%) |
Jul 26, 2017 | 57.53 | 57.53 | 55.68 | 56.01 | 568,174 | -1.27(-2.22%) |
Jul 25, 2017 | 57.49 | 57.57 | 56.67 | 57.28 | 659,166 | +0.37(+0.65%) |
Jul 24, 2017 | 57.08 | 57.20 | 56.54 | 56.91 | 634,014 | -0.16(-0.29%) |
Jul 21, 2017 | 57.45 | 57.45 | 56.38 | 57.08 | 531,908 | -0.37(-0.64%) |
Jul 20, 2017 | 58.18 | 58.18 | 57.12 | 57.45 | 366,226 | -0.70(-1.20%) |
Jul 19, 2017 | 58.02 | 58.39 | 57.65 | 58.14 | 530,452 | +0.53(+0.92%) |
Jul 18, 2017 | 57.69 | 58.10 | 57.28 | 57.61 | 452,834 | +0.08(+0.14%) |
Jul 17, 2017 | 57.77 | 58.18 | 57.12 | 57.53 | 645,637 | -0.20(-0.35%) |
Jul 14, 2017 | 57.53 | 58.10 | 57.28 | 57.73 | 705,074 | +0.45(+0.79%) |
Jul 13, 2017 | 57.28 | 57.61 | 56.26 | 57.28 | 646,734 | -0.04(-0.07%) |
Jul 12, 2017 | 57.08 | 57.61 | 56.38 | 57.32 | 651,510 | +1.39(+2.49%) |
Jul 11, 2017 | 56.09 | 56.46 | 55.36 | 55.93 | 512,178 | -0.16(-0.29%) |
Jul 10, 2017 | 55.93 | 56.83 | 55.73 | 56.09 | 455,476 | -0.08(-0.15%) |
Jul 07, 2017 | 55.68 | 56.63 | 54.91 | 56.18 | 574,259 | +0.91(+1.64%) |
Jul 06, 2017 | 57.22 | 57.26 | 55.06 | 55.27 | 899,057 | -2.00(-3.49%) |
Jul 05, 2017 | 57.51 | 57.71 | 56.02 | 57.26 | 747,556 | -0.24(-0.42%) |
Jul 03, 2017 | 56.45 | 57.71 | 56.22 | 57.51 | 476,721 | +1.55(+2.77%) |
Jun 30, 2017 | 55.06 | 57.14 | 55.06 | 55.96 | 1,199,631 | +1.22(+2.23%) |
Jun 29, 2017 | 54.41 | 55.35 | 53.52 | 54.74 | 732,168 | +0.77(+1.43%) |
Jun 28, 2017 | 52.74 | 54.21 | 52.66 | 53.96 | 548,840 | +1.75(+3.35%) |
Jun 27, 2017 | 53.60 | 53.64 | 51.93 | 52.21 | 704,147 | -1.10(-2.06%) |
Jun 26, 2017 | 54.45 | 54.57 | 53.11 | 53.31 | 631,921 | -0.81(-1.50%) |
Jun 23, 2017 | 54.17 | 54.49 | 53.39 | 54.13 | 2,532,424 | +0.04(+0.08%) |
Jun 22, 2017 | 54.25 | 54.84 | 53.07 | 54.09 | 713,633 | +1.10(+2.08%) |
Jun 21, 2017 | 53.56 | 53.64 | 52.70 | 52.99 | 618,026 | -0.41(-0.76%) |
Jun 20, 2017 | 53.96 | 54.17 | 52.46 | 53.39 | 617,578 | -1.06(-1.94%) |
Jun 19, 2017 | 53.27 | 54.98 | 52.78 | 54.45 | 572,288 | +1.51(+2.85%) |
Jun 16, 2017 | 52.05 | 53.11 | 52.01 | 52.95 | 706,013 | +0.73(+1.40%) |
Jun 15, 2017 | 53.31 | 53.96 | 51.85 | 52.21 | 737,547 | -1.55(-2.88%) |
Jun 14, 2017 | 55.19 | 55.35 | 53.27 | 53.76 | 799,769 | -1.34(-2.44%) |
Jun 13, 2017 | 54.74 | 55.29 | 54.25 | 55.10 | 615,395 | +0.45(+0.82%) |
Jun 12, 2017 | 54.66 | 55.39 | 54.17 | 54.66 | 742,559 | -0.12(-0.22%) |
Jun 09, 2017 | 54.49 | 55.67 | 54.29 | 54.78 | 617,542 | +0.45(+0.82%) |
Jun 08, 2017 | 52.70 | 54.33 | 52.29 | 54.33 | 802,435 | +1.55(+2.93%) |
Jun 07, 2017 | 52.05 | 52.99 | 51.44 | 52.78 | 538,231 | +0.77(+1.49%) |
Jun 06, 2017 | 53.19 | 53.23 | 51.93 | 52.01 | 541,336 | -1.43(-2.67%) |
Jun 05, 2017 | 53.52 | 53.88 | 53.07 | 53.43 | 567,518 | -0.41(-0.76%) |
Jun 02, 2017 | 53.27 | 54.37 | 53.27 | 53.84 | 641,029 | +0.57(+1.07%) |
Jun 01, 2017 | 52.99 | 53.88 | 52.31 | 53.27 | 754,803 | +0.77(+1.47%) |
May 31, 2017 | 52.46 | 52.78 | 50.91 | 52.50 | 802,829 | -0.69(-1.30%) |
May 30, 2017 | 52.78 | 53.52 | 52.62 | 53.19 | 374,219 | +0.29(+0.54%) |
May 26, 2017 | 52.86 | 53.07 | 52.21 | 52.91 | 541,661 | +0.04(+0.08%) |
May 25, 2017 | 53.39 | 53.60 | 52.66 | 52.86 | 746,860 | -0.24(-0.46%) |
May 24, 2017 | 53.19 | 53.60 | 52.78 | 53.11 | 527,182 | +0.00(+0.00%) |
May 23, 2017 | 52.99 | 53.27 | 52.62 | 53.11 | 457,429 | +0.20(+0.38%) |
May 22, 2017 | 54.62 | 54.74 | 52.82 | 52.91 | 687,834 | -1.30(-2.40%) |
May 19, 2017 | 52.33 | 54.70 | 52.21 | 54.21 | 951,300 | +2.20(+4.23%) |
May 18, 2017 | 51.15 | 52.17 | 50.79 | 52.01 | 970,137 | +0.61(+1.19%) |
May 17, 2017 | 52.95 | 52.95 | 51.34 | 51.40 | 984,981 | -2.28(-4.25%) |
May 16, 2017 | 53.07 | 53.76 | 52.74 | 53.68 | 674,510 | +0.69(+1.31%) |
May 15, 2017 | 52.13 | 53.70 | 51.93 | 52.99 | 728,558 | +1.14(+2.20%) |
May 12, 2017 | 52.01 | 52.42 | 51.68 | 51.85 | 609,362 | -0.53(-1.01%) |
May 11, 2017 | 51.93 | 52.74 | 51.15 | 52.38 | 764,731 | +0.41(+0.78%) |
May 10, 2017 | 49.77 | 52.01 | 49.69 | 51.97 | 826,816 | +2.28(+4.59%) |
May 09, 2017 | 49.73 | 50.14 | 49.32 | 49.69 | 618,102 | -0.12(-0.25%) |
May 08, 2017 | 50.54 | 50.79 | 49.65 | 49.81 | 811,483 | -0.94(-1.85%) |
May 05, 2017 | 49.77 | 51.15 | 49.69 | 50.75 | 720,742 | +1.26(+2.55%) |
May 04, 2017 | 49.57 | 50.01 | 48.51 | 49.48 | 1,266,675 | -0.45(-0.90%) |
May 03, 2017 | 52.95 | 53.80 | 49.81 | 49.93 | 2,617,189 | -3.62(-6.77%) |
May 02, 2017 | 54.37 | 54.53 | 53.15 | 53.56 | 886,618 | -0.86(-1.57%) |