Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.75 | 55.56 | 54.25 | 54.50 | 875,128 | -0.34(-0.62%) |
Apr 27, 2018 | 54.39 | 54.99 | 53.63 | 54.84 | 746,238 | +0.65(+1.19%) |
Apr 26, 2018 | 54.93 | 54.96 | 53.28 | 54.20 | 1,196,618 | -0.80(-1.45%) |
Apr 25, 2018 | 55.30 | 56.12 | 54.46 | 55.00 | 1,408,755 | -0.28(-0.51%) |
Apr 24, 2018 | 60.62 | 61.16 | 54.66 | 55.28 | 2,861,670 | -5.21(-8.61%) |
Apr 23, 2018 | 60.11 | 60.88 | 59.94 | 60.49 | 877,853 | +0.63(+1.05%) |
Apr 20, 2018 | 60.82 | 61.19 | 59.68 | 59.85 | 671,987 | -0.76(-1.25%) |
Apr 19, 2018 | 61.38 | 61.82 | 60.38 | 60.61 | 647,293 | -1.10(-1.78%) |
Apr 18, 2018 | 60.61 | 62.02 | 60.58 | 61.71 | 1,003,885 | +1.65(+2.75%) |
Apr 17, 2018 | 60.44 | 60.83 | 59.42 | 60.06 | 630,909 | +0.12(+0.20%) |
Apr 16, 2018 | 58.72 | 60.32 | 58.22 | 59.94 | 754,593 | +1.67(+2.87%) |
Apr 13, 2018 | 58.89 | 58.93 | 58.02 | 58.27 | 386,393 | -0.14(-0.24%) |
Apr 12, 2018 | 57.84 | 58.80 | 57.58 | 58.41 | 520,479 | +0.91(+1.59%) |
Apr 11, 2018 | 57.68 | 58.13 | 57.28 | 57.49 | 451,224 | -0.52(-0.89%) |
Apr 10, 2018 | 56.86 | 58.55 | 56.86 | 58.01 | 589,805 | +1.35(+2.38%) |
Apr 09, 2018 | 56.94 | 57.47 | 56.53 | 56.66 | 510,686 | +0.14(+0.24%) |
Apr 06, 2018 | 58.26 | 58.50 | 55.57 | 56.52 | 720,421 | -2.30(-3.92%) |
Apr 05, 2018 | 57.73 | 59.11 | 56.73 | 58.83 | 1,096,304 | -0.17(-0.29%) |
Apr 04, 2018 | 58.29 | 59.09 | 57.79 | 59.00 | 935,832 | -0.32(-0.53%) |
Apr 03, 2018 | 58.54 | 59.60 | 57.89 | 59.31 | 845,786 | +1.67(+2.89%) |
Apr 02, 2018 | 58.85 | 59.35 | 56.93 | 57.65 | 483,979 | -1.19(-2.02%) |
Mar 29, 2018 | 58.84 | 58.84 | 58.84 | 0 | +1.31(+2.28%) | |
Mar 28, 2018 | 56.95 | 57.97 | 56.16 | 57.53 | 472,317 | +0.68(+1.19%) |
Mar 27, 2018 | 58.30 | 58.42 | 56.60 | 56.85 | 595,774 | -1.12(-1.94%) |
Mar 26, 2018 | 58.60 | 58.67 | 56.61 | 57.97 | 735,441 | +0.38(+0.66%) |
Mar 23, 2018 | 58.72 | 59.14 | 57.49 | 57.59 | 598,849 | -1.10(-1.87%) |
Mar 22, 2018 | 60.97 | 61.35 | 58.67 | 58.69 | 909,732 | -2.97(-4.82%) |
Mar 21, 2018 | 61.40 | 62.59 | 61.40 | 61.67 | 563,036 | +0.29(+0.47%) |
Mar 20, 2018 | 61.06 | 61.52 | 60.89 | 61.37 | 433,927 | +0.39(+0.64%) |
Mar 19, 2018 | 60.52 | 61.38 | 60.42 | 60.99 | 675,463 | +0.20(+0.33%) |
Mar 16, 2018 | 60.19 | 61.16 | 60.19 | 60.78 | 936,517 | +0.40(+0.67%) |
Mar 15, 2018 | 60.64 | 60.94 | 59.92 | 60.38 | 937,809 | -0.21(-0.35%) |
Mar 14, 2018 | 61.97 | 62.11 | 60.35 | 60.59 | 577,150 | -0.95(-1.55%) |
Mar 13, 2018 | 61.60 | 62.54 | 61.35 | 61.54 | 617,763 | +0.06(+0.11%) |
Mar 12, 2018 | 61.71 | 62.24 | 61.17 | 61.48 | 611,967 | -0.36(-0.58%) |
Mar 09, 2018 | 60.60 | 61.90 | 60.23 | 61.84 | 834,446 | +1.79(+2.97%) |
Mar 08, 2018 | 58.48 | 60.11 | 58.20 | 60.05 | 1,025,026 | +1.79(+3.08%) |
Mar 07, 2018 | 59.42 | 58.16 | 58.25 | 781,758 | -1.03(-1.75%) | |
Mar 06, 2018 | 58.97 | 59.38 | 58.64 | 59.29 | 865,954 | +0.49(+0.84%) |
Mar 05, 2018 | 58.67 | 59.22 | 57.77 | 58.80 | 902,677 | -0.31(-0.52%) |
Mar 02, 2018 | 58.66 | 59.23 | 57.58 | 59.10 | 536,980 | -0.06(-0.10%) |
Mar 01, 2018 | 58.76 | 59.93 | 58.17 | 59.16 | 936,935 | +0.66(+1.13%) |
Feb 28, 2018 | 60.11 | 60.32 | 58.48 | 58.50 | 1,049,652 | -1.58(-2.62%) |
Feb 27, 2018 | 61.67 | 62.34 | 60.07 | 60.07 | 768,670 | -1.42(-2.31%) |
Feb 26, 2018 | 60.54 | 61.60 | 60.27 | 61.50 | 721,817 | +1.24(+2.07%) |
Feb 23, 2018 | 60.49 | 60.88 | 59.60 | 60.25 | 664,817 | +0.15(+0.26%) |
Feb 22, 2018 | 60.05 | 60.10 | 952,465 | -0.30(-0.50%) | ||
Feb 21, 2018 | 60.86 | 62.18 | 60.37 | 60.40 | 1,020,160 | -0.31(-0.51%) |
Feb 20, 2018 | 60.97 | 61.50 | 60.23 | 60.70 | 1,320,081 | -1.07(-1.74%) |
Feb 16, 2018 | 61.78 | 61.78 | 61.78 | 0 | -6.30(-9.25%) | |
Feb 15, 2018 | 68.28 | 68.39 | 66.29 | 68.08 | 1,472,839 | +0.20(+0.30%) |
Feb 14, 2018 | 66.28 | 68.00 | 66.25 | 67.87 | 425,783 | +0.84(+1.26%) |
Feb 13, 2018 | 65.97 | 67.42 | 65.47 | 67.03 | 659,014 | +0.76(+1.15%) |
Feb 12, 2018 | 65.34 | 66.77 | 64.73 | 66.27 | 700,480 | +1.46(+2.26%) |
Feb 09, 2018 | 64.52 | 65.34 | 62.59 | 64.81 | 716,818 | +0.76(+1.19%) |
Feb 08, 2018 | 67.51 | 67.57 | 64.01 | 64.04 | 724,474 | -3.49(-5.16%) |
Feb 07, 2018 | 66.65 | 68.05 | 66.20 | 67.53 | 605,829 | +0.86(+1.29%) |
Feb 06, 2018 | 63.61 | 66.82 | 63.01 | 66.67 | 717,705 | +0.79(+1.20%) |
Feb 05, 2018 | 67.01 | 67.67 | 65.13 | 65.88 | 402,993 | -1.69(-2.50%) |
Feb 02, 2018 | 69.51 | 69.63 | 67.26 | 67.57 | 716,425 | -2.50(-3.57%) |
Feb 01, 2018 | 69.53 | 70.80 | 69.51 | 70.07 | 457,125 | +0.15(+0.22%) |
Jan 31, 2018 | 70.10 | 71.30 | 69.57 | 69.91 | 695,826 | +0.24(+0.35%) |
Jan 30, 2018 | 68.48 | 70.95 | 68.48 | 69.67 | 744,635 | -1.76(-2.46%) |
Jan 29, 2018 | 71.09 | 71.87 | 71.06 | 71.43 | 501,598 | -0.02(-0.02%) |
Jan 26, 2018 | 71.10 | 71.54 | 70.56 | 71.45 | 684,146 | +0.59(+0.84%) |
Jan 25, 2018 | 71.25 | 71.26 | 70.54 | 70.85 | 388,441 | -0.31(-0.44%) |
Jan 24, 2018 | 71.14 | 71.67 | 70.49 | 71.17 | 476,208 | +0.07(+0.10%) |
Jan 23, 2018 | 72.20 | 72.51 | 70.98 | 71.10 | 759,552 | -0.88(-1.23%) |
Jan 22, 2018 | 71.06 | 72.27 | 70.28 | 71.98 | 401,986 | +0.63(+0.88%) |
Jan 19, 2018 | 71.24 | 71.51 | 70.69 | 71.35 | 923,165 | -0.07(-0.10%) |
Jan 18, 2018 | 71.39 | 72.00 | 71.02 | 71.43 | 519,171 | -0.06(-0.08%) |
Jan 17, 2018 | 71.51 | 71.55 | 70.65 | 71.48 | 519,789 | +0.37(+0.52%) |
Jan 16, 2018 | 72.24 | 72.32 | 70.69 | 71.11 | 511,751 | -1.04(-1.45%) |
Jan 12, 2018 | 72.16 | 72.16 | 72.16 | 0 | +0.42(+0.58%) | |
Jan 11, 2018 | 70.69 | 71.99 | 69.95 | 71.74 | 700,270 | +1.71(+2.44%) |
Jan 10, 2018 | 70.58 | 70.58 | 69.90 | 70.03 | 609,870 | -0.72(-1.01%) |
Jan 09, 2018 | 70.28 | 71.03 | 70.26 | 70.74 | 414,739 | +0.47(+0.66%) |
Jan 08, 2018 | 69.79 | 70.36 | 69.69 | 70.28 | 358,405 | +0.43(+0.61%) |
Jan 05, 2018 | 70.57 | 70.77 | 69.59 | 69.85 | 462,024 | -0.25(-0.36%) |
Jan 04, 2018 | 70.69 | 70.90 | 69.59 | 70.10 | 510,063 | -0.12(-0.17%) |
Jan 03, 2018 | 69.60 | 70.46 | 69.47 | 70.22 | 674,755 | +0.81(+1.17%) |
Jan 02, 2018 | 68.28 | 69.74 | 67.94 | 69.41 | 805,751 | +1.79(+2.65%) |
Dec 29, 2017 | 67.62 | 67.62 | 67.62 | 0 | -0.64(-0.94%) | |
Dec 28, 2017 | 68.13 | 68.32 | 67.49 | 68.26 | 301,987 | -0.04(-0.06%) |
Dec 27, 2017 | 67.90 | 68.32 | 67.54 | 68.30 | 319,978 | +0.48(+0.71%) |
Dec 26, 2017 | 68.12 | 68.77 | 67.73 | 67.82 | 257,779 | -0.31(-0.45%) |
Dec 22, 2017 | 67.46 | 68.22 | 66.91 | 68.12 | 254,354 | +0.86(+1.28%) |
Dec 21, 2017 | 67.64 | 67.64 | 66.63 | 67.26 | 539,962 | -0.21(-0.31%) |
Dec 20, 2017 | 68.00 | 68.69 | 67.47 | 67.47 | 558,323 | -0.02(-0.02%) |
Dec 19, 2017 | 66.57 | 67.61 | 66.40 | 67.49 | 712,514 | +0.93(+1.40%) |
Dec 18, 2017 | 65.81 | 66.65 | 65.68 | 66.56 | 848,675 | +1.04(+1.58%) |
Dec 15, 2017 | 65.24 | 65.82 | 65.13 | 65.52 | 870,759 | +0.39(+0.60%) |
Dec 14, 2017 | 66.34 | 66.34 | 64.97 | 65.13 | 644,405 | -0.76(-1.16%) |
Dec 13, 2017 | 65.42 | 66.55 | 65.42 | 65.89 | 748,865 | +0.21(+0.32%) |
Dec 12, 2017 | 65.94 | 66.07 | 65.45 | 65.68 | 545,279 | +0.02(+0.04%) |
Dec 11, 2017 | 66.28 | 66.41 | 65.45 | 65.66 | 766,193 | -0.60(-0.91%) |
Dec 08, 2017 | 66.36 | 66.65 | 65.94 | 66.26 | 433,861 | +0.34(+0.51%) |
Dec 07, 2017 | 64.89 | 66.21 | 64.65 | 65.92 | 605,663 | +1.27(+1.96%) |
Dec 06, 2017 | 64.69 | 65.25 | 64.45 | 64.65 | 452,043 | +0.05(+0.07%) |
Dec 05, 2017 | 65.53 | 65.79 | 64.54 | 64.60 | 772,053 | -0.88(-1.34%) |
Dec 04, 2017 | 66.48 | 67.00 | 65.44 | 65.48 | 1,204,763 | -0.67(-1.02%) |
Dec 01, 2017 | 66.09 | 66.17 | 64.24 | 66.16 | 806,041 | -0.10(-0.16%) |
Nov 30, 2017 | 65.49 | 66.50 | 65.12 | 66.26 | 828,162 | +1.13(+1.74%) |
Nov 29, 2017 | 64.11 | 65.22 | 63.70 | 65.13 | 576,110 | +1.10(+1.72%) |
Nov 28, 2017 | 62.19 | 64.12 | 62.08 | 64.03 | 650,161 | +1.88(+3.02%) |
Nov 27, 2017 | 62.08 | 62.44 | 61.78 | 62.15 | 724,552 | +0.05(+0.08%) |
Nov 24, 2017 | 62.50 | 62.64 | 62.03 | 62.10 | 237,093 | -0.18(-0.30%) |
Nov 22, 2017 | 62.37 | 62.69 | 62.15 | 62.28 | 427,883 | -0.03(-0.05%) |
Nov 21, 2017 | 61.91 | 62.38 | 61.52 | 62.32 | 547,161 | +0.75(+1.21%) |
Nov 20, 2017 | 61.38 | 61.95 | 61.19 | 61.57 | 710,269 | +0.23(+0.38%) |
Nov 17, 2017 | 63.72 | 63.72 | 61.14 | 61.34 | 1,328,398 | -2.78(-4.34%) |
Nov 16, 2017 | 62.31 | 64.27 | 61.93 | 64.11 | 1,153,896 | +1.84(+2.95%) |
Nov 15, 2017 | 63.11 | 63.14 | 62.21 | 62.28 | 408,255 | -1.06(-1.68%) |
Nov 14, 2017 | 63.35 | 63.74 | 63.22 | 63.34 | 719,524 | -0.04(-0.06%) |
Nov 13, 2017 | 62.73 | 63.62 | 62.68 | 63.38 | 755,055 | +0.34(+0.54%) |
Nov 10, 2017 | 62.57 | 63.19 | 62.53 | 63.04 | 484,042 | +0.01(+0.01%) |
Nov 09, 2017 | 63.75 | 64.00 | 62.92 | 63.03 | 825,826 | -1.04(-1.62%) |
Nov 08, 2017 | 64.31 | 64.41 | 63.68 | 64.07 | 923,317 | -0.50(-0.77%) |
Nov 07, 2017 | 65.81 | 65.98 | 64.48 | 64.56 | 813,033 | -1.41(-2.14%) |
Nov 06, 2017 | 65.75 | 66.06 | 65.29 | 65.98 | 540,779 | +0.21(+0.32%) |
Nov 03, 2017 | 66.30 | 66.53 | 65.45 | 65.77 | 545,287 | -0.44(-0.66%) |
Nov 02, 2017 | 65.32 | 66.26 | 64.92 | 66.21 | 930,054 | +0.93(+1.42%) |
Nov 01, 2017 | 65.34 | 65.83 | 65.11 | 65.28 | 921,964 | +0.52(+0.80%) |
Oct 31, 2017 | 65.47 | 65.64 | 64.74 | 64.76 | 1,409,724 | -0.85(-1.29%) |
Oct 30, 2017 | 66.97 | 67.04 | 65.34 | 65.61 | 829,768 | -1.70(-2.53%) |
Oct 27, 2017 | 66.45 | 67.69 | 66.06 | 67.31 | 1,051,379 | +0.91(+1.37%) |
Oct 26, 2017 | 65.34 | 66.64 | 65.34 | 66.40 | 793,354 | +1.30(+2.00%) |
Oct 25, 2017 | 65.68 | 66.60 | 64.88 | 65.10 | 986,502 | -0.32(-0.49%) |
Oct 24, 2017 | 67.15 | 67.69 | 64.70 | 65.42 | 1,771,884 | -0.83(-1.25%) |
Oct 23, 2017 | 66.73 | 66.87 | 65.78 | 66.25 | 1,073,422 | -0.57(-0.85%) |
Oct 20, 2017 | 66.44 | 67.01 | 66.02 | 66.81 | 770,759 | +0.70(+1.06%) |
Oct 19, 2017 | 64.73 | 66.19 | 64.35 | 66.11 | 1,001,110 | +0.89(+1.36%) |
Oct 18, 2017 | 64.11 | 65.34 | 63.98 | 65.22 | 986,266 | +1.49(+2.33%) |
Oct 17, 2017 | 63.46 | 63.92 | 62.84 | 63.74 | 1,010,292 | +0.15(+0.24%) |
Oct 16, 2017 | 64.87 | 65.15 | 62.82 | 63.59 | 914,335 | -1.13(-1.75%) |
Oct 13, 2017 | 67.49 | 67.54 | 64.55 | 64.72 | 922,146 | -2.26(-3.37%) |
Oct 12, 2017 | 66.40 | 67.24 | 66.22 | 66.98 | 459,238 | +0.35(+0.53%) |
Oct 11, 2017 | 67.08 | 67.31 | 66.51 | 66.63 | 429,052 | -0.30(-0.44%) |
Oct 10, 2017 | 67.01 | 67.13 | 66.64 | 66.93 | 414,283 | +0.43(+0.65%) |
Oct 09, 2017 | 66.66 | 67.02 | 66.04 | 66.49 | 291,694 | -0.10(-0.14%) |
Oct 06, 2017 | 66.45 | 67.04 | 66.40 | 66.59 | 492,865 | +0.02(+0.02%) |
Oct 05, 2017 | 66.25 | 66.84 | 66.02 | 66.57 | 584,214 | +0.29(+0.43%) |
Oct 04, 2017 | 67.63 | 67.70 | 66.26 | 66.29 | 1,057,828 | -1.49(-2.19%) |
Oct 03, 2017 | 67.88 | 68.14 | 67.45 | 67.77 | 499,763 | -0.03(-0.05%) |
Oct 02, 2017 | 67.89 | 68.29 | 67.06 | 67.80 | 753,998 | +0.27(+0.40%) |
Sep 29, 2017 | 67.35 | 67.88 | 67.12 | 67.53 | 493,254 | +0.43(+0.64%) |
Sep 28, 2017 | 67.04 | 67.24 | 66.67 | 67.10 | 378,391 | -0.02(-0.02%) |
Sep 27, 2017 | 67.28 | 66.46 | 67.12 | 429,275 | +0.60(+0.90%) | |
Sep 26, 2017 | 65.89 | 67.01 | 65.89 | 66.52 | 518,542 | +0.62(+0.95%) |
Sep 25, 2017 | 65.77 | 66.11 | 65.57 | 65.90 | 389,100 | -0.06(-0.08%) |
Sep 22, 2017 | 65.30 | 66.02 | 65.15 | 65.95 | 420,377 | +0.65(+1.00%) |
Sep 21, 2017 | 64.81 | 65.47 | 64.55 | 65.30 | 530,088 | +0.54(+0.84%) |
Sep 20, 2017 | 63.82 | 64.84 | 63.78 | 64.75 | 678,437 | +0.99(+1.55%) |
Sep 19, 2017 | 63.89 | 63.99 | 63.33 | 63.76 | 513,505 | +0.01(+0.01%) |
Sep 18, 2017 | 63.74 | 64.24 | 63.66 | 63.76 | 838,874 | +0.29(+0.45%) |
Sep 15, 2017 | 63.46 | 63.68 | 62.94 | 63.47 | 727,845 | -0.02(-0.04%) |
Sep 14, 2017 | 64.06 | 64.85 | 63.39 | 63.49 | 1,078,802 | +0.68(+1.08%) |
Sep 13, 2017 | 63.62 | 63.62 | 62.64 | 62.81 | 619,564 | -0.86(-1.35%) |
Sep 12, 2017 | 63.35 | 63.74 | 63.04 | 63.68 | 473,888 | +0.50(+0.78%) |
Sep 11, 2017 | 63.52 | 63.52 | 62.72 | 63.18 | 572,797 | +0.00(+0.00%) |
Sep 08, 2017 | 63.02 | 63.30 | 62.74 | 63.18 | 752,065 | +0.08(+0.13%) |
Sep 07, 2017 | 62.72 | 63.20 | 62.65 | 63.10 | 664,939 | +0.48(+0.77%) |
Sep 06, 2017 | 62.89 | 63.24 | 62.31 | 62.62 | 1,711,933 | -0.11(-0.18%) |
Sep 05, 2017 | 62.47 | 62.87 | 61.97 | 62.73 | 722,550 | +0.26(+0.42%) |
Sep 01, 2017 | 62.48 | 62.86 | 62.00 | 62.47 | 819,576 | +0.49(+0.79%) |
Aug 31, 2017 | 62.80 | 63.03 | 61.55 | 61.98 | 991,095 | -0.75(-1.20%) |
Aug 30, 2017 | 61.81 | 63.04 | 61.68 | 62.73 | 1,037,114 | +0.92(+1.49%) |
Aug 29, 2017 | 59.71 | 62.00 | 59.71 | 61.81 | 920,504 | +1.71(+2.84%) |
Aug 28, 2017 | 59.61 | 60.30 | 59.54 | 60.10 | 483,865 | +0.76(+1.28%) |
Aug 25, 2017 | 58.67 | 59.86 | 58.45 | 59.35 | 533,260 | +1.02(+1.75%) |
Aug 24, 2017 | 58.78 | 58.93 | 58.15 | 58.32 | 442,283 | -0.21(-0.35%) |
Aug 23, 2017 | 58.16 | 58.74 | 57.99 | 58.53 | 410,064 | +0.01(+0.01%) |
Aug 22, 2017 | 57.87 | 58.60 | 57.68 | 58.52 | 509,390 | +1.04(+1.81%) |
Aug 21, 2017 | 57.44 | 57.79 | 57.30 | 57.49 | 872,688 | +0.02(+0.04%) |
Aug 18, 2017 | 57.64 | 58.13 | 57.33 | 57.46 | 527,621 | -0.29(-0.50%) |
Aug 17, 2017 | 58.44 | 58.84 | 57.70 | 57.75 | 530,755 | -0.82(-1.40%) |
Aug 16, 2017 | 59.07 | 59.42 | 58.49 | 58.57 | 711,350 | -0.21(-0.36%) |
Aug 15, 2017 | 58.79 | 59.07 | 58.43 | 58.79 | 608,785 | +0.02(+0.03%) |
Aug 14, 2017 | 58.27 | 59.15 | 58.13 | 58.77 | 478,454 | +0.95(+1.65%) |
Aug 11, 2017 | 56.42 | 58.10 | 56.40 | 57.82 | 694,177 | +1.08(+1.90%) |
Aug 10, 2017 | 57.48 | 57.75 | 56.77 | 56.74 | 793,764 | -0.98(-1.71%) |
Aug 09, 2017 | 57.35 | 57.74 | 57.01 | 57.72 | 480,752 | +0.09(+0.15%) |
Aug 08, 2017 | 58.04 | 58.73 | 57.60 | 57.63 | 591,277 | -0.56(-0.97%) |
Aug 07, 2017 | 57.76 | 58.35 | 57.45 | 58.20 | 612,882 | +0.56(+0.96%) |
Aug 04, 2017 | 57.15 | 57.86 | 56.92 | 57.64 | 2,131,897 | +0.67(+1.18%) |
Aug 03, 2017 | 56.57 | 57.07 | 56.48 | 56.97 | 658,757 | +0.40(+0.72%) |
Aug 02, 2017 | 55.99 | 56.85 | 55.75 | 56.56 | 1,407,357 | +0.37(+0.66%) |
Aug 01, 2017 | 58.02 | 58.02 | 55.94 | 56.19 | 2,054,990 | -1.56(-2.71%) |
Jul 31, 2017 | 57.95 | 58.02 | 57.43 | 57.75 | 900,444 | +0.04(+0.07%) |
Jul 28, 2017 | 57.99 | 58.27 | 57.30 | 57.71 | 876,244 | -0.37(-0.63%) |
Jul 27, 2017 | 61.11 | 61.11 | 57.85 | 58.08 | 1,340,695 | -2.61(-4.30%) |
Jul 26, 2017 | 59.93 | 61.41 | 58.77 | 60.69 | 1,762,871 | +2.32(+3.97%) |
Jul 25, 2017 | 58.03 | 59.33 | 57.94 | 58.37 | 1,937,159 | +0.95(+1.66%) |
Jul 24, 2017 | 57.53 | 57.70 | 57.14 | 57.42 | 1,079,443 | -0.11(-0.19%) |
Jul 21, 2017 | 57.16 | 57.99 | 56.59 | 57.53 | 843,944 | +0.02(+0.04%) |
Jul 20, 2017 | 58.24 | 58.24 | 57.06 | 57.51 | 883,412 | -0.51(-0.88%) |
Jul 19, 2017 | 57.94 | 58.13 | 57.71 | 58.02 | 615,823 | +0.11(+0.19%) |
Jul 18, 2017 | 57.96 | 58.13 | 57.58 | 57.90 | 812,784 | -0.14(-0.25%) |
Jul 17, 2017 | 58.29 | 58.40 | 57.69 | 58.05 | 1,465,803 | -0.33(-0.57%) |
Jul 14, 2017 | 58.92 | 59.09 | 58.30 | 58.38 | 873,698 | -0.21(-0.35%) |
Jul 13, 2017 | 58.73 | 59.07 | 58.35 | 58.59 | 807,853 | +0.04(+0.07%) |
Jul 12, 2017 | 58.80 | 59.75 | 58.49 | 58.55 | 913,889 | +0.13(+0.23%) |
Jul 11, 2017 | 58.67 | 58.74 | 57.75 | 58.41 | 1,024,497 | -0.34(-0.58%) |
Jul 10, 2017 | 58.33 | 58.96 | 58.08 | 58.75 | 858,085 | +0.25(+0.42%) |
Jul 07, 2017 | 57.83 | 58.65 | 57.66 | 58.51 | 1,018,021 | +0.93(+1.61%) |
Jul 06, 2017 | 57.70 | 58.13 | 57.16 | 57.58 | 1,594,503 | -0.29(-0.51%) |
Jul 05, 2017 | 58.10 | 58.38 | 57.57 | 57.87 | 991,586 | -0.20(-0.34%) |
Jul 03, 2017 | 57.40 | 58.25 | 57.30 | 58.07 | 373,880 | +0.94(+1.64%) |
Jun 30, 2017 | 57.08 | 57.44 | 56.56 | 57.13 | 731,248 | +0.10(+0.18%) |
Jun 29, 2017 | 57.11 | 57.40 | 56.38 | 57.03 | 811,778 | +0.32(+0.56%) |
Jun 28, 2017 | 55.71 | 56.87 | 55.64 | 56.71 | 1,486,053 | +1.47(+2.66%) |
Jun 27, 2017 | 55.09 | 55.59 | 54.72 | 55.25 | 724,708 | +0.16(+0.29%) |
Jun 26, 2017 | 54.61 | 55.28 | 54.35 | 55.09 | 614,339 | +0.71(+1.30%) |
Jun 23, 2017 | 53.81 | 54.53 | 53.50 | 54.38 | 1,205,371 | +0.67(+1.24%) |
Jun 22, 2017 | 53.46 | 53.87 | 52.60 | 53.71 | 673,522 | +0.25(+0.46%) |
Jun 21, 2017 | 53.64 | 53.72 | 52.88 | 53.47 | 771,224 | -0.03(-0.06%) |
Jun 20, 2017 | 53.77 | 53.81 | 53.25 | 53.50 | 846,259 | -0.60(-1.10%) |
Jun 19, 2017 | 53.81 | 54.24 | 53.10 | 54.09 | 1,183,916 | +0.79(+1.49%) |
Jun 16, 2017 | 53.65 | 53.72 | 52.77 | 53.30 | 12,523,194 | -0.47(-0.87%) |
Jun 15, 2017 | 53.17 | 53.90 | 53.10 | 53.77 | 1,248,457 | +0.21(+0.39%) |
Jun 14, 2017 | 53.90 | 54.10 | 53.25 | 53.56 | 1,129,933 | -0.13(-0.25%) |
Jun 13, 2017 | 53.09 | 53.96 | 52.72 | 53.70 | 1,761,664 | +0.77(+1.45%) |
Jun 12, 2017 | 52.02 | 53.24 | 52.02 | 52.93 | 1,565,416 | +0.98(+1.89%) |
Jun 09, 2017 | 51.90 | 52.08 | 50.88 | 51.94 | 1,991,118 | +0.26(+0.51%) |
Jun 08, 2017 | 52.71 | 51.63 | 51.68 | 2,165,298 | -1.02(-1.94%) | |
Jun 07, 2017 | 52.72 | 53.17 | 52.35 | 52.71 | 577,692 | +0.25(+0.47%) |
Jun 06, 2017 | 52.70 | 53.03 | 52.28 | 52.46 | 394,362 | -0.41(-0.78%) |
Jun 05, 2017 | 52.78 | 53.56 | 52.63 | 52.87 | 639,778 | -0.07(-0.14%) |
Jun 02, 2017 | 52.98 | 53.40 | 52.59 | 52.94 | 580,455 | +0.06(+0.12%) |
Jun 01, 2017 | 52.84 | 53.32 | 52.31 | 52.88 | 758,050 | +0.16(+0.30%) |
May 31, 2017 | 52.55 | 52.76 | 52.01 | 52.72 | 685,429 | +0.17(+0.33%) |
May 30, 2017 | 52.18 | 52.95 | 51.72 | 52.55 | 451,504 | +0.31(+0.59%) |
May 26, 2017 | 52.90 | 53.05 | 51.80 | 52.24 | 645,114 | -0.83(-1.56%) |
May 25, 2017 | 52.73 | 53.55 | 52.63 | 53.06 | 862,049 | +0.46(+0.88%) |
May 24, 2017 | 51.50 | 52.78 | 50.97 | 52.60 | 1,342,283 | +1.36(+2.65%) |
May 23, 2017 | 50.80 | 51.36 | 50.59 | 51.24 | 1,354,017 | +0.50(+0.99%) |
May 22, 2017 | 50.80 | 50.98 | 50.22 | 50.74 | 572,580 | +0.33(+0.66%) |
May 19, 2017 | 50.23 | 50.86 | 50.00 | 50.41 | 569,934 | +0.37(+0.75%) |
May 18, 2017 | 49.97 | 50.67 | 49.63 | 50.04 | 658,174 | -0.10(-0.19%) |
May 17, 2017 | 51.77 | 51.53 | 49.72 | 50.13 | 896,951 | -1.63(-3.15%) |
May 16, 2017 | 51.97 | 52.03 | 51.42 | 51.77 | 625,907 | -0.22(-0.42%) |
May 15, 2017 | 51.65 | 52.44 | 51.65 | 51.99 | 825,586 | +0.48(+0.93%) |
May 12, 2017 | 52.33 | 52.35 | 51.28 | 51.51 | 794,513 | -0.96(-1.83%) |
May 11, 2017 | 52.73 | 52.90 | 52.00 | 52.47 | 609,146 | -0.40(-0.76%) |
May 10, 2017 | 53.01 | 53.26 | 52.66 | 52.87 | 563,096 | -0.30(-0.56%) |
May 09, 2017 | 53.30 | 53.63 | 53.03 | 53.17 | 527,117 | -0.22(-0.41%) |
May 08, 2017 | 54.14 | 54.19 | 53.11 | 53.39 | 755,165 | -0.76(-1.41%) |
May 05, 2017 | 54.00 | 54.25 | 53.79 | 54.15 | 542,546 | +0.26(+0.48%) |
May 04, 2017 | 54.12 | 54.30 | 53.48 | 53.89 | 527,931 | -0.09(-0.16%) |
May 03, 2017 | 54.12 | 54.22 | 53.36 | 53.98 | 854,212 | -0.21(-0.39%) |
May 02, 2017 | 53.74 | 54.24 | 53.18 | 54.19 | 793,498 | +0.54(+1.00%) |