Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.79 | 59.78 | 56.81 | 59.48 | 952,728 | +1.10(+1.88%) |
Apr 27, 2018 | 59.46 | 62.18 | 57.55 | 58.38 | 1,366,240 | -2.04(-3.37%) |
Apr 26, 2018 | 69.61 | 69.61 | 58.94 | 60.42 | 3,833,723 | -10.24(-14.50%) |
Apr 25, 2018 | 71.88 | 72.30 | 69.85 | 70.66 | 601,876 | -1.56(-2.16%) |
Apr 24, 2018 | 72.83 | 73.55 | 71.94 | 72.22 | 408,294 | -0.52(-0.71%) |
Apr 23, 2018 | 73.78 | 74.16 | 72.05 | 72.74 | 350,570 | -1.06(-1.44%) |
Apr 20, 2018 | 73.89 | 75.12 | 73.40 | 73.80 | 233,500 | -0.21(-0.28%) |
Apr 19, 2018 | 72.40 | 75.46 | 72.40 | 74.00 | 531,871 | +2.28(+3.18%) |
Apr 18, 2018 | 71.38 | 73.05 | 71.37 | 71.72 | 536,364 | +0.72(+1.02%) |
Apr 17, 2018 | 70.95 | 71.52 | 70.63 | 71.00 | 290,395 | +0.45(+0.64%) |
Apr 16, 2018 | 71.69 | 71.74 | 70.20 | 70.55 | 277,986 | -0.99(-1.38%) |
Apr 13, 2018 | 71.56 | 72.07 | 70.90 | 71.54 | 248,211 | +0.04(+0.06%) |
Apr 12, 2018 | 70.96 | 71.86 | 70.70 | 71.49 | 245,245 | +1.04(+1.47%) |
Apr 11, 2018 | 71.33 | 72.28 | 70.28 | 70.46 | 314,038 | -1.54(-2.14%) |
Apr 10, 2018 | 70.21 | 72.35 | 69.38 | 71.99 | 422,066 | +3.01(+4.36%) |
Apr 09, 2018 | 67.87 | 69.65 | 67.23 | 68.98 | 389,065 | +0.99(+1.45%) |
Apr 06, 2018 | 69.18 | 70.29 | 67.57 | 68.00 | 372,256 | -1.72(-2.47%) |
Apr 05, 2018 | 69.18 | 70.93 | 69.18 | 69.72 | 290,650 | +0.83(+1.21%) |
Apr 04, 2018 | 68.18 | 69.44 | 67.69 | 68.89 | 429,539 | -0.37(-0.53%) |
Apr 03, 2018 | 67.98 | 70.22 | 67.98 | 69.26 | 438,545 | +1.88(+2.78%) |
Apr 02, 2018 | 67.42 | 68.43 | 66.16 | 67.38 | 334,585 | -0.23(-0.34%) |
Mar 29, 2018 | 67.61 | 67.61 | 67.61 | 0 | +1.47(+2.23%) | |
Mar 28, 2018 | 66.44 | 67.31 | 64.51 | 66.14 | 401,420 | -0.32(-0.49%) |
Mar 27, 2018 | 68.97 | 69.16 | 65.61 | 66.46 | 307,546 | -2.19(-3.19%) |
Mar 26, 2018 | 68.15 | 69.04 | 67.40 | 68.65 | 272,336 | +1.52(+2.27%) |
Mar 23, 2018 | 67.63 | 68.48 | 66.53 | 67.13 | 531,125 | -0.23(-0.34%) |
Mar 22, 2018 | 71.04 | 71.83 | 67.28 | 67.36 | 397,173 | -4.59(-6.38%) |
Mar 21, 2018 | 70.20 | 72.08 | 69.95 | 71.95 | 355,161 | +1.71(+2.43%) |
Mar 20, 2018 | 69.17 | 71.02 | 69.02 | 70.24 | 320,493 | +1.27(+1.85%) |
Mar 19, 2018 | 70.99 | 70.99 | 68.35 | 68.97 | 316,544 | -2.08(-2.92%) |
Mar 16, 2018 | 70.49 | 71.91 | 70.49 | 71.05 | 294,105 | +0.60(+0.86%) |
Mar 15, 2018 | 69.19 | 70.54 | 68.65 | 70.44 | 286,014 | +1.34(+1.94%) |
Mar 14, 2018 | 70.63 | 68.43 | 69.10 | 348,904 | -0.35(-0.50%) | |
Mar 13, 2018 | 68.73 | 70.07 | 67.77 | 69.45 | 330,305 | +0.86(+1.26%) |
Mar 12, 2018 | 69.26 | 70.60 | 67.84 | 68.59 | 351,492 | -0.37(-0.53%) |
Mar 09, 2018 | 71.27 | 71.51 | 68.65 | 68.96 | 503,640 | -1.90(-2.68%) |
Mar 08, 2018 | 73.55 | 73.89 | 70.66 | 70.85 | 299,149 | -2.53(-3.45%) |
Mar 07, 2018 | 74.86 | 72.63 | 73.39 | 426,118 | -0.72(-0.97%) | |
Mar 06, 2018 | 72.02 | 74.19 | 72.02 | 74.11 | 412,659 | +2.60(+3.64%) |
Mar 05, 2018 | 72.30 | 73.51 | 71.37 | 71.50 | 475,220 | -1.38(-1.89%) |
Mar 02, 2018 | 70.38 | 73.15 | 69.70 | 72.88 | 357,034 | +1.91(+2.69%) |
Mar 01, 2018 | 70.39 | 73.33 | 69.59 | 70.97 | 680,919 | +0.84(+1.19%) |
Feb 28, 2018 | 72.25 | 72.91 | 70.08 | 70.14 | 516,566 | -2.16(-2.99%) |
Feb 27, 2018 | 72.55 | 73.63 | 72.10 | 72.30 | 284,422 | -0.41(-0.56%) |
Feb 26, 2018 | 72.08 | 73.24 | 71.84 | 72.71 | 269,165 | +1.05(+1.46%) |
Feb 23, 2018 | 71.10 | 72.51 | 70.74 | 71.66 | 444,748 | +1.02(+1.44%) |
Feb 22, 2018 | 71.16 | 68.58 | 70.64 | 397,318 | +1.88(+2.74%) | |
Feb 21, 2018 | 67.78 | 70.32 | 67.71 | 68.76 | 717,990 | +1.22(+1.81%) |
Feb 20, 2018 | 67.78 | 68.62 | 67.42 | 67.53 | 324,452 | -0.23(-0.34%) |
Feb 16, 2018 | 67.76 | 67.76 | 67.76 | 0 | -1.25(-1.81%) | |
Feb 15, 2018 | 68.79 | 69.79 | 66.96 | 69.01 | 1,050,358 | +0.81(+1.19%) |
Feb 14, 2018 | 65.81 | 69.28 | 65.66 | 68.19 | 812,446 | +2.15(+3.25%) |
Feb 13, 2018 | 63.83 | 66.60 | 63.30 | 66.05 | 866,809 | +1.14(+1.75%) |
Feb 12, 2018 | 63.05 | 65.51 | 62.30 | 64.91 | 853,534 | +2.14(+3.41%) |
Feb 09, 2018 | 63.49 | 64.05 | 61.44 | 62.77 | 616,782 | -0.25(-0.40%) |
Feb 08, 2018 | 64.10 | 64.78 | 63.10 | 63.02 | 545,810 | -0.93(-1.46%) |
Feb 07, 2018 | 64.63 | 65.10 | 63.50 | 63.95 | 420,035 | -0.77(-1.19%) |
Feb 06, 2018 | 64.84 | 65.32 | 61.48 | 64.72 | 459,758 | +1.52(+2.41%) |
Feb 05, 2018 | 63.42 | 65.61 | 63.02 | 63.20 | 343,633 | -0.96(-1.50%) |
Feb 02, 2018 | 67.15 | 67.64 | 64.09 | 64.16 | 294,693 | -3.67(-5.41%) |
Feb 01, 2018 | 65.81 | 67.92 | 65.81 | 67.83 | 267,034 | +1.87(+2.83%) |
Jan 31, 2018 | 65.92 | 66.44 | 65.10 | 65.96 | 472,086 | +0.08(+0.12%) |
Jan 30, 2018 | 67.51 | 67.51 | 65.86 | 65.88 | 357,645 | -2.43(-3.55%) |
Jan 29, 2018 | 68.10 | 69.51 | 67.96 | 68.30 | 350,153 | +0.13(+0.19%) |
Jan 26, 2018 | 66.52 | 68.50 | 66.20 | 68.17 | 338,991 | +1.74(+2.61%) |
Jan 25, 2018 | 66.39 | 67.20 | 65.44 | 66.44 | 716,229 | -1.49(-2.19%) |
Jan 24, 2018 | 67.94 | 68.88 | 67.08 | 67.92 | 457,706 | +0.37(+0.55%) |
Jan 23, 2018 | 69.23 | 69.27 | 66.24 | 67.55 | 492,343 | -1.31(-1.90%) |
Jan 22, 2018 | 69.44 | 69.98 | 68.05 | 68.86 | 226,856 | -0.09(-0.13%) |
Jan 19, 2018 | 67.83 | 69.42 | 67.56 | 68.95 | 296,942 | +0.81(+1.18%) |
Jan 18, 2018 | 69.72 | 69.72 | 67.84 | 68.14 | 352,293 | -1.62(-2.32%) |
Jan 17, 2018 | 69.85 | 70.47 | 69.08 | 69.76 | 608,646 | +0.53(+0.76%) |
Jan 16, 2018 | 71.13 | 71.65 | 69.05 | 69.23 | 495,075 | -1.72(-2.43%) |
Jan 12, 2018 | 70.96 | 70.96 | 70.96 | 0 | -1.36(-1.87%) | |
Jan 11, 2018 | 70.98 | 72.94 | 70.48 | 72.31 | 464,739 | +1.56(+2.21%) |
Jan 10, 2018 | 71.02 | 70.75 | 393,513 | +0.81(+1.16%) | ||
Jan 09, 2018 | 69.84 | 70.69 | 69.26 | 69.94 | 402,210 | +0.06(+0.08%) |
Jan 08, 2018 | 67.87 | 69.89 | 67.07 | 69.88 | 827,916 | +1.93(+2.85%) |
Jan 05, 2018 | 67.98 | 68.47 | 67.04 | 67.94 | 340,320 | +0.23(+0.35%) |
Jan 04, 2018 | 69.34 | 69.49 | 66.90 | 67.71 | 422,029 | -1.00(-1.46%) |
Jan 03, 2018 | 70.20 | 70.34 | 68.62 | 68.71 | 332,449 | -1.22(-1.74%) |
Jan 02, 2018 | 68.77 | 69.73 | 68.55 | 69.93 | 490,795 | +1.66(+2.44%) |
Dec 29, 2017 | 68.27 | 68.27 | 68.27 | 0 | -0.04(-0.06%) | |
Dec 28, 2017 | 67.31 | 68.53 | 67.23 | 68.31 | 190,797 | +1.12(+1.67%) |
Dec 27, 2017 | 67.74 | 68.53 | 67.01 | 67.19 | 139,986 | -0.49(-0.73%) |
Dec 26, 2017 | 66.77 | 67.78 | 66.77 | 67.68 | 206,557 | +0.90(+1.35%) |
Dec 22, 2017 | 66.30 | 66.92 | 65.56 | 66.78 | 158,392 | +0.29(+0.44%) |
Dec 21, 2017 | 65.12 | 66.93 | 65.12 | 66.49 | 287,734 | +1.42(+2.18%) |
Dec 20, 2017 | 64.83 | 65.57 | 64.54 | 65.07 | 228,990 | +0.53(+0.83%) |
Dec 19, 2017 | 64.48 | 65.03 | 64.05 | 64.53 | 240,018 | +0.05(+0.08%) |
Dec 18, 2017 | 64.22 | 64.81 | 63.99 | 64.48 | 378,081 | +0.83(+1.30%) |
Dec 15, 2017 | 63.08 | 64.05 | 62.93 | 63.65 | 730,550 | +1.08(+1.73%) |
Dec 14, 2017 | 63.06 | 63.51 | 62.51 | 62.57 | 298,454 | -0.41(-0.65%) |
Dec 13, 2017 | 62.91 | 63.73 | 62.52 | 62.98 | 716,014 | +0.13(+0.21%) |
Dec 12, 2017 | 63.53 | 64.41 | 62.71 | 62.84 | 428,311 | -0.81(-1.27%) |
Dec 11, 2017 | 62.84 | 64.49 | 62.76 | 63.65 | 528,063 | +1.41(+2.26%) |
Dec 08, 2017 | 62.47 | 63.17 | 61.97 | 62.24 | 421,331 | +0.00(+0.00%) |
Dec 07, 2017 | 60.99 | 62.71 | 60.81 | 418,582 | +0.00(+0.00%) | |
Dec 06, 2017 | 61.71 | 62.82 | 60.47 | 60.97 | 415,725 | -0.92(-1.49%) |
Dec 05, 2017 | 59.30 | 62.46 | 59.29 | 61.89 | 440,757 | +0.10(+0.17%) |
Dec 04, 2017 | 62.02 | 62.41 | 61.32 | 61.79 | 331,832 | +0.04(+0.07%) |
Dec 01, 2017 | 60.53 | 62.24 | 59.83 | 61.75 | 505,397 | +1.25(+2.06%) |
Nov 30, 2017 | 58.14 | 60.55 | 57.97 | 60.50 | 717,962 | +2.98(+5.19%) |
Nov 29, 2017 | 57.41 | 58.46 | 56.73 | 57.52 | 450,925 | -0.11(-0.19%) |
Nov 28, 2017 | 57.44 | 58.06 | 56.29 | 57.63 | 433,376 | +0.11(+0.19%) |
Nov 27, 2017 | 58.99 | 59.02 | 57.40 | 57.52 | 367,808 | -1.57(-2.65%) |
Nov 24, 2017 | 59.12 | 59.41 | 58.96 | 59.09 | 145,956 | +0.23(+0.40%) |
Nov 22, 2017 | 58.85 | 59.79 | 58.83 | 58.85 | 223,732 | +0.13(+0.22%) |
Nov 21, 2017 | 58.30 | 59.11 | 58.04 | 58.72 | 394,803 | +0.69(+1.19%) |
Nov 20, 2017 | 57.47 | 58.33 | 57.01 | 58.03 | 467,162 | +0.55(+0.95%) |
Nov 17, 2017 | 57.73 | 57.93 | 57.26 | 57.48 | 296,430 | -0.31(-0.53%) |
Nov 16, 2017 | 57.27 | 58.09 | 56.98 | 57.79 | 349,624 | +0.85(+1.49%) |
Nov 15, 2017 | 56.84 | 57.09 | 55.62 | 56.94 | 387,265 | -0.29(-0.51%) |
Nov 14, 2017 | 57.58 | 57.61 | 56.74 | 57.23 | 299,750 | -0.29(-0.51%) |
Nov 13, 2017 | 57.32 | 57.69 | 56.98 | 57.53 | 304,675 | +0.08(+0.14%) |
Nov 10, 2017 | 57.34 | 58.09 | 56.99 | 57.44 | 376,878 | +0.05(+0.09%) |
Nov 09, 2017 | 57.66 | 58.43 | 57.28 | 57.39 | 402,266 | -0.81(-1.39%) |
Nov 08, 2017 | 58.09 | 58.44 | 57.46 | 58.20 | 296,766 | +0.07(+0.13%) |
Nov 07, 2017 | 58.65 | 59.09 | 57.89 | 58.13 | 387,941 | -0.26(-0.44%) |
Nov 06, 2017 | 58.12 | 59.10 | 57.99 | 58.39 | 702,991 | +0.47(+0.82%) |
Nov 03, 2017 | 57.53 | 58.14 | 57.12 | 57.91 | 479,026 | +0.51(+0.89%) |
Nov 02, 2017 | 57.47 | 58.07 | 56.77 | 57.40 | 434,396 | -0.20(-0.34%) |
Nov 01, 2017 | 56.88 | 58.28 | 56.01 | 57.60 | 813,223 | +1.85(+3.31%) |
Oct 31, 2017 | 54.71 | 56.85 | 54.59 | 55.75 | 1,473,527 | +3.37(+6.43%) |
Oct 30, 2017 | 52.76 | 53.11 | 51.67 | 52.38 | 469,026 | -0.36(-0.69%) |
Oct 27, 2017 | 52.45 | 52.80 | 51.27 | 52.75 | 440,475 | +0.21(+0.40%) |
Oct 26, 2017 | 53.94 | 54.48 | 52.24 | 52.53 | 468,841 | -1.42(-2.64%) |
Oct 25, 2017 | 55.07 | 55.08 | 53.84 | 53.96 | 316,575 | -0.69(-1.27%) |
Oct 24, 2017 | 53.95 | 55.07 | 53.95 | 54.65 | 315,226 | +0.53(+0.97%) |
Oct 23, 2017 | 55.04 | 55.49 | 54.05 | 54.13 | 503,124 | -0.90(-1.64%) |
Oct 20, 2017 | 55.31 | 55.31 | 54.71 | 55.03 | 381,851 | +0.31(+0.56%) |
Oct 19, 2017 | 53.01 | 55.03 | 52.40 | 54.72 | 496,387 | +1.53(+2.88%) |
Oct 18, 2017 | 53.21 | 53.52 | 52.34 | 53.19 | 451,494 | +0.03(+0.05%) |
Oct 17, 2017 | 51.89 | 53.43 | 51.89 | 53.16 | 559,319 | +1.19(+2.29%) |
Oct 16, 2017 | 50.76 | 52.12 | 50.60 | 51.97 | 388,392 | +1.35(+2.67%) |
Oct 13, 2017 | 51.39 | 51.65 | 50.30 | 50.62 | 627,812 | -0.94(-1.83%) |
Oct 12, 2017 | 51.10 | 51.83 | 51.10 | 51.56 | 401,377 | +0.04(+0.09%) |
Oct 11, 2017 | 51.89 | 52.28 | 51.40 | 51.52 | 289,772 | -0.42(-0.80%) |
Oct 10, 2017 | 51.83 | 52.31 | 51.38 | 51.94 | 519,231 | +0.61(+1.18%) |
Oct 09, 2017 | 52.09 | 52.64 | 50.95 | 51.33 | 555,811 | -0.57(-1.10%) |
Oct 06, 2017 | 53.02 | 53.02 | 51.87 | 51.90 | 502,707 | -1.35(-2.53%) |
Oct 05, 2017 | 52.64 | 54.12 | 52.63 | 53.25 | 304,211 | +0.64(+1.22%) |
Oct 04, 2017 | 53.30 | 53.32 | 52.02 | 52.61 | 343,189 | -0.50(-0.95%) |
Oct 03, 2017 | 53.39 | 53.72 | 52.05 | 53.11 | 519,592 | -0.28(-0.53%) |
Oct 02, 2017 | 52.26 | 53.83 | 52.25 | 53.40 | 345,982 | +1.06(+2.02%) |
Sep 29, 2017 | 52.74 | 53.49 | 52.03 | 52.34 | 442,359 | -0.32(-0.61%) |
Sep 28, 2017 | 53.70 | 53.94 | 52.42 | 52.66 | 326,499 | -1.05(-1.96%) |
Sep 27, 2017 | 54.02 | 54.43 | 53.36 | 53.71 | 483,158 | -0.16(-0.30%) |
Sep 26, 2017 | 53.10 | 54.20 | 52.78 | 53.87 | 488,632 | +0.48(+0.90%) |
Sep 25, 2017 | 52.05 | 53.94 | 51.93 | 53.39 | 575,965 | +1.48(+2.85%) |
Sep 22, 2017 | 51.77 | 52.32 | 51.59 | 51.91 | 652,523 | -0.29(-0.56%) |
Sep 21, 2017 | 52.79 | 53.20 | 51.91 | 52.20 | 542,378 | -0.98(-1.84%) |
Sep 20, 2017 | 53.14 | 54.28 | 52.62 | 53.18 | 484,134 | +0.26(+0.50%) |
Sep 19, 2017 | 53.83 | 54.17 | 52.53 | 52.91 | 554,633 | -1.25(-2.30%) |
Sep 18, 2017 | 55.02 | 55.10 | 53.94 | 54.16 | 337,467 | -0.77(-1.41%) |
Sep 15, 2017 | 56.19 | 56.50 | 54.74 | 54.94 | 494,552 | -1.22(-2.17%) |
Sep 14, 2017 | 55.68 | 56.50 | 55.08 | 56.15 | 421,470 | +0.68(+1.22%) |
Sep 13, 2017 | 54.83 | 56.57 | 54.83 | 55.48 | 537,887 | +0.72(+1.32%) |
Sep 12, 2017 | 57.12 | 57.12 | 54.66 | 54.75 | 645,338 | -0.29(-0.53%) |
Sep 11, 2017 | 56.27 | 57.27 | 54.64 | 55.04 | 628,141 | -0.77(-1.37%) |
Sep 08, 2017 | 56.66 | 57.01 | 55.33 | 55.81 | 524,814 | -1.17(-2.06%) |
Sep 07, 2017 | 57.31 | 57.32 | 56.25 | 56.99 | 399,081 | -0.08(-0.14%) |
Sep 06, 2017 | 56.59 | 57.26 | 55.77 | 57.07 | 513,295 | +1.09(+1.96%) |
Sep 05, 2017 | 57.99 | 58.12 | 55.72 | 55.97 | 481,944 | -2.47(-4.23%) |
Sep 01, 2017 | 58.47 | 59.16 | 58.23 | 58.44 | 784,429 | +0.18(+0.30%) |
Aug 31, 2017 | 58.00 | 58.58 | 57.26 | 58.27 | 706,412 | +2.42(+4.34%) |
Aug 30, 2017 | 56.38 | 56.38 | 55.14 | 55.85 | 403,633 | -0.38(-0.67%) |
Aug 29, 2017 | 55.64 | 57.24 | 55.42 | 56.23 | 485,342 | +0.58(+1.04%) |
Aug 28, 2017 | 55.81 | 56.45 | 55.48 | 55.65 | 389,945 | +0.04(+0.08%) |
Aug 25, 2017 | 55.00 | 55.90 | 54.55 | 55.61 | 485,977 | +0.81(+1.47%) |
Aug 24, 2017 | 56.63 | 56.63 | 54.31 | 54.80 | 478,993 | -1.60(-2.83%) |
Aug 23, 2017 | 55.45 | 56.62 | 55.10 | 56.40 | 489,141 | +0.74(+1.33%) |
Aug 22, 2017 | 55.38 | 55.84 | 54.41 | 55.66 | 315,078 | +0.67(+1.21%) |
Aug 21, 2017 | 54.36 | 55.56 | 54.36 | 54.99 | 286,383 | +0.75(+1.38%) |
Aug 18, 2017 | 53.46 | 54.81 | 53.16 | 54.24 | 509,503 | +0.65(+1.21%) |
Aug 17, 2017 | 53.64 | 54.78 | 53.16 | 53.59 | 329,190 | -0.35(-0.65%) |
Aug 16, 2017 | 54.76 | 54.79 | 53.49 | 53.94 | 822,973 | -0.22(-0.40%) |
Aug 15, 2017 | 54.48 | 55.00 | 53.92 | 54.16 | 388,619 | -0.47(-0.86%) |
Aug 14, 2017 | 54.94 | 55.40 | 54.37 | 54.63 | 332,574 | +0.01(+0.03%) |
Aug 11, 2017 | 55.18 | 55.58 | 54.41 | 54.62 | 379,035 | -0.61(-1.10%) |
Aug 10, 2017 | 55.48 | 55.92 | 54.86 | 55.23 | 494,983 | -0.36(-0.64%) |
Aug 09, 2017 | 55.94 | 56.43 | 55.37 | 55.58 | 311,633 | -0.32(-0.57%) |
Aug 08, 2017 | 55.41 | 56.21 | 54.95 | 55.90 | 378,143 | +0.34(+0.61%) |
Aug 07, 2017 | 54.97 | 55.84 | 54.62 | 55.56 | 390,617 | +0.65(+1.19%) |
Aug 04, 2017 | 54.35 | 55.55 | 53.80 | 54.91 | 418,539 | +0.76(+1.39%) |
Aug 03, 2017 | 56.16 | 56.54 | 54.05 | 54.15 | 385,169 | -1.95(-3.47%) |
Aug 02, 2017 | 55.63 | 56.57 | 55.40 | 56.10 | 414,369 | -0.17(-0.30%) |
Aug 01, 2017 | 55.29 | 56.65 | 54.60 | 56.27 | 563,909 | +1.02(+1.85%) |
Jul 31, 2017 | 53.25 | 55.96 | 53.18 | 55.24 | 597,938 | +2.00(+3.75%) |
Jul 28, 2017 | 52.30 | 53.81 | 52.30 | 53.25 | 238,956 | +0.66(+1.26%) |
Jul 27, 2017 | 53.74 | 54.47 | 51.66 | 52.59 | 743,069 | -2.69(-4.86%) |
Jul 26, 2017 | 55.48 | 56.18 | 54.98 | 55.27 | 816,987 | -0.09(-0.17%) |
Jul 25, 2017 | 55.19 | 55.74 | 54.27 | 55.37 | 654,916 | +0.76(+1.38%) |
Jul 24, 2017 | 54.49 | 55.16 | 53.85 | 54.61 | 656,174 | -0.23(-0.42%) |
Jul 21, 2017 | 55.84 | 55.84 | 54.07 | 54.84 | 288,044 | -0.28(-0.50%) |
Jul 20, 2017 | 54.36 | 55.19 | 54.00 | 55.12 | 431,518 | +0.60(+1.11%) |
Jul 19, 2017 | 54.06 | 54.66 | 53.88 | 54.52 | 474,913 | +0.28(+0.52%) |
Jul 18, 2017 | 53.65 | 54.44 | 53.55 | 54.23 | 517,991 | +0.36(+0.67%) |
Jul 17, 2017 | 53.87 | 54.84 | 53.62 | 53.87 | 534,812 | -0.27(-0.50%) |
Jul 14, 2017 | 53.93 | 54.96 | 53.80 | 54.14 | 667,937 | +0.37(+0.69%) |
Jul 13, 2017 | 53.17 | 53.91 | 52.91 | 53.77 | 420,658 | +0.41(+0.76%) |
Jul 12, 2017 | 52.97 | 53.72 | 52.91 | 53.36 | 724,843 | +0.38(+0.71%) |
Jul 11, 2017 | 51.63 | 53.01 | 50.46 | 52.98 | 872,655 | +1.87(+3.65%) |
Jul 10, 2017 | 50.31 | 51.56 | 50.06 | 51.12 | 495,738 | +0.54(+1.08%) |
Jul 07, 2017 | 49.92 | 50.92 | 49.36 | 50.57 | 771,471 | +0.65(+1.29%) |
Jul 06, 2017 | 50.62 | 51.12 | 49.66 | 49.93 | 453,602 | -0.84(-1.65%) |
Jul 05, 2017 | 50.07 | 50.81 | 48.94 | 50.76 | 473,214 | +0.81(+1.63%) |
Jul 03, 2017 | 49.85 | 50.84 | 49.57 | 49.95 | 269,811 | +0.35(+0.70%) |
Jun 30, 2017 | 49.42 | 50.14 | 48.62 | 49.60 | 542,991 | +0.29(+0.59%) |
Jun 29, 2017 | 48.66 | 49.75 | 48.24 | 49.31 | 576,437 | +0.84(+1.74%) |
Jun 28, 2017 | 47.84 | 48.66 | 47.39 | 48.47 | 773,458 | +1.42(+3.03%) |
Jun 27, 2017 | 47.87 | 47.90 | 46.41 | 47.04 | 778,597 | -0.16(-0.34%) |
Jun 26, 2017 | 46.76 | 47.90 | 45.42 | 47.20 | 912,683 | +0.41(+0.87%) |
Jun 23, 2017 | 45.21 | 46.88 | 43.99 | 46.80 | 4,430,601 | +1.41(+3.10%) |
Jun 22, 2017 | 45.48 | 47.20 | 44.65 | 45.39 | 1,493,223 | +0.15(+0.32%) |
Jun 21, 2017 | 44.24 | 45.48 | 43.67 | 45.24 | 1,043,889 | +1.00(+2.27%) |
Jun 20, 2017 | 45.12 | 45.45 | 43.79 | 44.24 | 533,164 | -1.37(-2.99%) |
Jun 19, 2017 | 45.83 | 46.87 | 45.48 | 45.61 | 817,977 | -0.65(-1.41%) |
Jun 16, 2017 | 47.20 | 47.20 | 44.71 | 46.26 | 1,031,661 | -0.92(-1.95%) |
Jun 15, 2017 | 49.73 | 50.15 | 46.48 | 47.18 | 849,187 | -3.04(-6.04%) |
Jun 14, 2017 | 51.07 | 52.00 | 49.95 | 50.22 | 536,700 | -0.89(-1.73%) |
Jun 13, 2017 | 51.51 | 52.10 | 50.70 | 51.10 | 806,916 | -0.14(-0.27%) |
Jun 12, 2017 | 50.81 | 52.42 | 50.36 | 51.24 | 454,163 | +0.38(+0.74%) |
Jun 09, 2017 | 50.41 | 51.32 | 49.92 | 50.86 | 398,167 | +0.62(+1.24%) |
Jun 08, 2017 | 49.02 | 50.57 | 48.67 | 50.24 | 491,729 | +0.97(+1.98%) |
Jun 07, 2017 | 50.81 | 51.09 | 49.25 | 49.27 | 316,755 | -1.58(-3.11%) |
Jun 06, 2017 | 50.56 | 51.21 | 50.28 | 50.85 | 375,286 | -0.03(-0.06%) |
Jun 05, 2017 | 50.32 | 51.27 | 49.85 | 50.88 | 388,420 | +0.28(+0.55%) |
Jun 02, 2017 | 51.72 | 51.92 | 49.74 | 50.60 | 866,518 | -1.23(-2.38%) |
Jun 01, 2017 | 51.43 | 51.91 | 50.71 | 51.84 | 501,375 | +0.44(+0.86%) |
May 31, 2017 | 51.14 | 51.61 | 49.38 | 51.39 | 1,249,295 | +0.28(+0.54%) |
May 30, 2017 | 52.50 | 52.87 | 51.09 | 51.12 | 442,396 | -1.37(-2.60%) |
May 26, 2017 | 52.03 | 52.91 | 51.54 | 52.48 | 251,373 | +0.58(+1.12%) |
May 25, 2017 | 53.02 | 53.36 | 51.49 | 51.90 | 472,112 | -0.82(-1.55%) |
May 24, 2017 | 52.68 | 53.46 | 52.21 | 52.72 | 199,600 | -0.03(-0.05%) |
May 23, 2017 | 51.97 | 52.82 | 51.49 | 52.75 | 277,535 | +0.82(+1.57%) |
May 22, 2017 | 52.55 | 53.03 | 51.71 | 51.93 | 331,142 | -0.74(-1.40%) |
May 19, 2017 | 51.95 | 53.20 | 51.88 | 52.67 | 379,855 | -0.04(-0.07%) |
May 18, 2017 | 52.43 | 53.59 | 51.17 | 52.70 | 408,648 | -0.09(-0.16%) |
May 17, 2017 | 53.15 | 53.39 | 52.50 | 52.79 | 299,693 | -0.80(-1.50%) |
May 16, 2017 | 52.80 | 53.80 | 52.18 | 53.59 | 334,077 | +1.18(+2.25%) |
May 15, 2017 | 53.17 | 54.53 | 52.22 | 52.42 | 325,888 | -0.64(-1.20%) |
May 12, 2017 | 52.38 | 53.10 | 51.89 | 53.05 | 226,900 | +0.49(+0.93%) |
May 11, 2017 | 52.17 | 53.11 | 51.49 | 52.56 | 396,464 | +0.39(+0.75%) |
May 10, 2017 | 52.08 | 52.55 | 51.98 | 52.17 | 349,666 | +0.21(+0.40%) |
May 09, 2017 | 51.84 | 52.29 | 51.64 | 51.96 | 258,475 | +0.18(+0.35%) |
May 08, 2017 | 51.42 | 51.95 | 51.20 | 51.78 | 342,296 | +0.52(+1.02%) |
May 05, 2017 | 50.72 | 52.13 | 50.51 | 51.26 | 358,157 | +0.67(+1.33%) |
May 04, 2017 | 52.30 | 52.55 | 50.52 | 50.59 | 802,045 | -1.86(-3.55%) |
May 03, 2017 | 53.90 | 54.13 | 51.95 | 52.45 | 838,248 | -1.56(-2.89%) |
May 02, 2017 | 53.85 | 55.41 | 51.31 | 54.01 | 2,014,598 | +3.43(+6.77%) |