Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.42 | 60.47 | 59.45 | 59.61 | 2,107,909 | -0.63(-1.04%) |
Apr 27, 2018 | 60.02 | 60.33 | 59.64 | 60.24 | 1,868,283 | +0.43(+0.72%) |
Apr 26, 2018 | 58.37 | 59.91 | 58.08 | 59.80 | 1,962,333 | +1.38(+2.36%) |
Apr 25, 2018 | 57.76 | 58.46 | 56.86 | 58.42 | 2,287,288 | +0.52(+0.89%) |
Apr 24, 2018 | 57.04 | 58.73 | 56.88 | 57.91 | 4,554,106 | +0.03(+0.05%) |
Apr 23, 2018 | 56.49 | 58.18 | 55.88 | 57.87 | 4,512,913 | +3.70(+6.83%) |
Apr 20, 2018 | 54.81 | 54.81 | 53.84 | 54.17 | 1,472,477 | -0.53(-0.97%) |
Apr 19, 2018 | 55.43 | 55.61 | 54.27 | 54.71 | 1,314,482 | -0.93(-1.66%) |
Apr 18, 2018 | 55.73 | 55.96 | 55.21 | 55.63 | 1,423,635 | -0.07(-0.13%) |
Apr 17, 2018 | 55.22 | 55.84 | 54.75 | 55.70 | 1,077,224 | +0.85(+1.54%) |
Apr 16, 2018 | 54.33 | 55.58 | 53.97 | 54.85 | 1,621,893 | +0.75(+1.39%) |
Apr 13, 2018 | 54.89 | 55.05 | 53.69 | 54.10 | 1,254,750 | -0.58(-1.06%) |
Apr 12, 2018 | 54.40 | 54.86 | 53.67 | 54.68 | 2,247,612 | +0.51(+0.94%) |
Apr 11, 2018 | 53.81 | 54.49 | 53.69 | 54.17 | 1,404,231 | -0.21(-0.39%) |
Apr 10, 2018 | 52.94 | 55.54 | 52.94 | 54.38 | 3,194,100 | +1.94(+3.69%) |
Apr 09, 2018 | 52.56 | 53.29 | 52.06 | 52.45 | 1,474,542 | +0.07(+0.13%) |
Apr 06, 2018 | 52.76 | 53.23 | 51.97 | 52.38 | 1,639,797 | -0.82(-1.53%) |
Apr 05, 2018 | 53.92 | 53.92 | 52.88 | 53.19 | 1,717,866 | -0.54(-1.01%) |
Apr 04, 2018 | 52.43 | 54.36 | 52.40 | 53.73 | 2,581,260 | +1.31(+2.50%) |
Apr 03, 2018 | 51.84 | 52.48 | 51.09 | 52.42 | 1,157,660 | +0.79(+1.53%) |
Apr 02, 2018 | 52.49 | 53.08 | 51.21 | 51.63 | 2,144,824 | -1.08(-2.05%) |
Mar 29, 2018 | 52.71 | 52.71 | 52.71 | 0 | +0.74(+1.42%) | |
Mar 28, 2018 | 51.21 | 52.47 | 51.04 | 51.98 | 2,210,935 | +0.93(+1.83%) |
Mar 27, 2018 | 51.71 | 51.89 | 50.77 | 51.04 | 2,010,474 | -0.36(-0.70%) |
Mar 26, 2018 | 51.44 | 51.79 | 50.43 | 51.40 | 2,026,033 | +0.75(+1.47%) |
Mar 23, 2018 | 51.77 | 52.42 | 50.63 | 50.66 | 2,195,383 | -1.05(-2.03%) |
Mar 22, 2018 | 51.29 | 52.22 | 51.17 | 51.71 | 2,965,326 | +0.20(+0.40%) |
Mar 21, 2018 | 51.47 | 52.04 | 51.13 | 51.51 | 1,145,718 | -0.04(-0.08%) |
Mar 20, 2018 | 53.33 | 53.80 | 51.04 | 51.55 | 3,111,734 | -1.65(-3.11%) |
Mar 19, 2018 | 53.30 | 53.67 | 52.27 | 53.20 | 4,803,305 | -0.17(-0.32%) |
Mar 16, 2018 | 53.55 | 53.84 | 53.16 | 53.37 | 2,532,169 | +0.05(+0.09%) |
Mar 15, 2018 | 53.45 | 53.62 | 53.04 | 53.33 | 1,902,685 | -0.24(-0.45%) |
Mar 14, 2018 | 53.77 | 53.81 | 53.13 | 53.57 | 1,719,240 | +0.20(+0.38%) |
Mar 13, 2018 | 53.66 | 53.79 | 53.03 | 53.36 | 1,309,719 | +0.15(+0.28%) |
Mar 12, 2018 | 53.63 | 53.93 | 52.42 | 53.22 | 2,027,247 | -0.45(-0.85%) |
Mar 09, 2018 | 52.83 | 53.91 | 52.57 | 53.67 | 1,541,490 | +1.02(+1.94%) |
Mar 08, 2018 | 52.72 | 53.11 | 52.09 | 52.65 | 1,686,489 | +0.00(+0.00%) |
Mar 07, 2018 | 52.67 | 52.65 | 2,149,038 | +0.86(+1.67%) | ||
Mar 06, 2018 | 51.91 | 51.99 | 51.15 | 51.79 | 1,555,191 | -0.01(-0.02%) |
Mar 05, 2018 | 50.97 | 52.13 | 50.63 | 51.80 | 1,888,369 | +0.67(+1.30%) |
Mar 02, 2018 | 49.41 | 51.28 | 49.07 | 51.13 | 3,064,715 | +1.37(+2.76%) |
Mar 01, 2018 | 50.97 | 51.57 | 49.29 | 49.76 | 5,571,843 | -2.16(-4.15%) |
Feb 28, 2018 | 52.97 | 53.12 | 51.90 | 51.91 | 1,735,495 | -0.80(-1.52%) |
Feb 27, 2018 | 53.04 | 53.60 | 52.70 | 52.71 | 2,042,685 | -0.38(-0.71%) |
Feb 26, 2018 | 53.29 | 53.80 | 52.44 | 53.09 | 1,692,723 | -0.28(-0.53%) |
Feb 23, 2018 | 53.46 | 53.70 | 51.92 | 53.37 | 2,489,083 | +0.06(+0.12%) |
Feb 22, 2018 | 54.31 | 54.73 | 53.20 | 53.31 | 2,412,039 | -0.56(-1.03%) |
Feb 21, 2018 | 53.44 | 55.25 | 52.91 | 53.87 | 3,999,468 | +0.56(+1.04%) |
Feb 20, 2018 | 57.68 | 57.81 | 52.99 | 53.31 | 5,738,114 | -1.22(-2.23%) |
Feb 16, 2018 | 54.53 | 54.53 | 54.53 | 0 | +0.89(+1.67%) | |
Feb 15, 2018 | 53.87 | 53.87 | 52.71 | 53.63 | 2,737,349 | -0.04(-0.07%) |
Feb 14, 2018 | 52.49 | 53.88 | 52.48 | 53.67 | 3,278,783 | +0.82(+1.54%) |
Feb 13, 2018 | 53.29 | 52.85 | 15,740,071 | -3.76(-6.64%) | ||
Feb 12, 2018 | 56.69 | 57.40 | 55.99 | 56.61 | 2,926,644 | +0.34(+0.60%) |
Feb 09, 2018 | 55.93 | 56.73 | 55.11 | 56.27 | 2,378,348 | +0.71(+1.27%) |
Feb 08, 2018 | 57.17 | 57.30 | 55.55 | 55.57 | 2,363,997 | -1.66(-2.91%) |
Feb 07, 2018 | 57.32 | 57.45 | 57.18 | 57.23 | 2,249,745 | -0.44(-0.76%) |
Feb 06, 2018 | 55.73 | 58.02 | 55.18 | 57.67 | 3,379,381 | +0.48(+0.84%) |
Feb 05, 2018 | 58.24 | 58.82 | 56.77 | 57.19 | 1,649,689 | -1.12(-1.92%) |
Feb 02, 2018 | 58.82 | 59.38 | 58.32 | 58.31 | 1,714,427 | -0.73(-1.24%) |
Feb 01, 2018 | 59.00 | 59.22 | 57.88 | 59.04 | 1,568,029 | -0.31(-0.53%) |
Jan 31, 2018 | 61.26 | 61.26 | 58.86 | 59.36 | 2,457,720 | -1.87(-3.06%) |
Jan 30, 2018 | 61.84 | 62.23 | 61.21 | 61.23 | 2,884,983 | -1.05(-1.69%) |
Jan 29, 2018 | 61.89 | 62.38 | 61.69 | 62.28 | 1,570,912 | +0.38(+0.61%) |
Jan 26, 2018 | 61.25 | 61.96 | 60.82 | 61.91 | 1,936,039 | +0.62(+1.01%) |
Jan 25, 2018 | 60.97 | 61.57 | 60.36 | 61.29 | 1,825,733 | +0.57(+0.94%) |
Jan 24, 2018 | 60.09 | 60.93 | 59.87 | 60.71 | 1,983,522 | +0.87(+1.45%) |
Jan 23, 2018 | 59.82 | 60.34 | 59.19 | 59.84 | 1,532,529 | -0.09(-0.14%) |
Jan 22, 2018 | 59.71 | 59.96 | 59.34 | 59.93 | 1,323,456 | +0.35(+0.59%) |
Jan 19, 2018 | 58.55 | 59.59 | 58.34 | 59.58 | 1,462,195 | +1.05(+1.80%) |
Jan 18, 2018 | 59.51 | 59.95 | 58.39 | 58.53 | 2,267,361 | -1.36(-2.27%) |
Jan 17, 2018 | 60.08 | 60.59 | 59.29 | 59.88 | 5,290,830 | +0.24(+0.41%) |
Jan 16, 2018 | 58.82 | 59.90 | 58.61 | 59.64 | 2,646,455 | +0.94(+1.60%) |
Jan 12, 2018 | 58.70 | 58.70 | 58.70 | 0 | +1.21(+2.10%) | |
Jan 11, 2018 | 57.04 | 57.55 | 56.52 | 57.49 | 1,596,163 | +0.40(+0.70%) |
Jan 10, 2018 | 57.55 | 57.57 | 55.80 | 57.09 | 2,071,402 | -0.52(-0.90%) |
Jan 09, 2018 | 58.31 | 58.35 | 57.41 | 57.61 | 1,799,114 | -0.70(-1.20%) |
Jan 08, 2018 | 57.34 | 58.38 | 57.15 | 58.31 | 1,506,027 | +0.79(+1.38%) |
Jan 05, 2018 | 57.16 | 57.69 | 56.75 | 57.51 | 1,656,735 | +0.90(+1.59%) |
Jan 04, 2018 | 56.86 | 57.09 | 56.16 | 56.61 | 1,511,735 | +0.03(+0.06%) |
Jan 03, 2018 | 55.88 | 56.73 | 54.99 | 56.58 | 1,812,974 | +0.53(+0.94%) |
Jan 02, 2018 | 55.18 | 56.09 | 55.02 | 56.05 | 1,585,567 | +1.25(+2.28%) |
Dec 29, 2017 | 54.81 | 54.81 | 54.81 | 0 | -0.53(-0.96%) | |
Dec 28, 2017 | 55.37 | 55.41 | 54.91 | 55.34 | 948,445 | +0.08(+0.14%) |
Dec 27, 2017 | 55.38 | 55.55 | 55.04 | 55.26 | 1,198,881 | -0.13(-0.23%) |
Dec 26, 2017 | 55.70 | 56.05 | 55.29 | 55.39 | 1,589,101 | -0.31(-0.55%) |
Dec 22, 2017 | 55.87 | 56.08 | 55.35 | 55.69 | 1,144,446 | -0.12(-0.21%) |
Dec 21, 2017 | 55.89 | 56.15 | 55.52 | 55.81 | 1,513,172 | +0.05(+0.08%) |
Dec 20, 2017 | 55.98 | 56.40 | 55.65 | 55.76 | 1,735,403 | -0.31(-0.55%) |
Dec 19, 2017 | 55.26 | 56.69 | 55.26 | 56.07 | 2,161,148 | +1.04(+1.90%) |
Dec 18, 2017 | 55.24 | 55.69 | 54.98 | 55.03 | 1,444,059 | +0.00(+0.00%) |
Dec 15, 2017 | 54.02 | 55.50 | 53.79 | 55.03 | 3,153,695 | +1.15(+2.14%) |
Dec 14, 2017 | 54.09 | 54.24 | 53.66 | 53.87 | 1,671,674 | -0.01(-0.01%) |
Dec 13, 2017 | 53.31 | 54.15 | 53.06 | 53.88 | 2,105,440 | +0.70(+1.31%) |
Dec 12, 2017 | 53.55 | 53.65 | 52.88 | 53.18 | 2,500,706 | -0.40(-0.75%) |
Dec 11, 2017 | 53.25 | 53.62 | 52.84 | 53.58 | 3,044,768 | +0.33(+0.62%) |
Dec 08, 2017 | 53.49 | 53.78 | 52.96 | 53.25 | 2,621,559 | +0.26(+0.49%) |
Dec 07, 2017 | 52.90 | 53.42 | 52.70 | 53.00 | 2,427,076 | -0.01(-0.01%) |
Dec 06, 2017 | 53.33 | 54.44 | 52.80 | 53.00 | 5,109,106 | -2.76(-4.95%) |
Dec 05, 2017 | 55.97 | 56.25 | 54.57 | 55.76 | 3,512,474 | -0.09(-0.15%) |
Dec 04, 2017 | 56.15 | 56.15 | 55.66 | 55.85 | 2,339,925 | +0.43(+0.78%) |
Dec 01, 2017 | 55.63 | 55.88 | 54.72 | 55.42 | 2,241,419 | -0.62(-1.11%) |
Nov 30, 2017 | 55.19 | 56.15 | 55.02 | 56.04 | 3,469,318 | +0.90(+1.64%) |
Nov 29, 2017 | 55.37 | 55.63 | 54.35 | 55.14 | 4,142,198 | -0.16(-0.28%) |
Nov 28, 2017 | 54.84 | 55.40 | 53.98 | 55.29 | 2,525,754 | +0.48(+0.87%) |
Nov 27, 2017 | 55.27 | 54.61 | 54.82 | 2,164,938 | -0.06(-0.11%) | |
Nov 24, 2017 | 55.15 | 55.51 | 54.38 | 54.88 | 2,237,789 | +0.02(+0.03%) |
Nov 22, 2017 | 53.22 | 55.20 | 53.13 | 54.86 | 3,610,332 | +1.55(+2.91%) |
Nov 21, 2017 | 53.28 | 53.51 | 52.16 | 53.31 | 3,631,140 | +0.37(+0.70%) |
Nov 20, 2017 | 54.02 | 54.32 | 51.87 | 52.94 | 3,512,071 | -1.27(-2.34%) |
Nov 17, 2017 | 54.27 | 54.55 | 53.84 | 54.21 | 2,920,478 | -0.31(-0.56%) |
Nov 16, 2017 | 53.22 | 54.82 | 53.22 | 54.52 | 5,168,096 | +1.21(+2.27%) |
Nov 15, 2017 | 52.49 | 53.93 | 52.20 | 53.31 | 5,374,955 | +0.89(+1.69%) |
Nov 14, 2017 | 52.08 | 52.54 | 51.20 | 52.42 | 4,721,257 | +0.27(+0.51%) |
Nov 13, 2017 | 52.60 | 52.93 | 51.55 | 52.16 | 4,938,393 | -0.43(-0.82%) |
Nov 10, 2017 | 54.40 | 54.43 | 52.56 | 52.59 | 6,466,144 | -2.05(-3.75%) |
Nov 09, 2017 | 54.49 | 54.89 | 53.96 | 54.64 | 3,361,319 | -0.27(-0.49%) |
Nov 08, 2017 | 55.49 | 56.06 | 53.61 | 54.90 | 3,852,228 | -0.79(-1.42%) |
Nov 07, 2017 | 55.49 | 56.38 | 54.87 | 55.69 | 5,520,089 | +0.76(+1.38%) |
Nov 06, 2017 | 54.90 | 56.39 | 54.52 | 54.93 | 9,817,483 | -5.96(-9.79%) |
Nov 03, 2017 | 59.96 | 62.25 | 59.73 | 60.89 | 4,428,924 | +1.05(+1.76%) |
Nov 02, 2017 | 60.61 | 60.80 | 59.69 | 59.84 | 1,831,890 | -0.74(-1.22%) |
Nov 01, 2017 | 61.98 | 62.00 | 60.52 | 60.58 | 2,186,394 | -1.07(-1.73%) |
Oct 31, 2017 | 61.02 | 61.84 | 60.99 | 61.65 | 2,127,546 | +0.71(+1.16%) |
Oct 30, 2017 | 60.06 | 61.09 | 59.83 | 60.94 | 3,070,685 | +0.90(+1.50%) |
Oct 27, 2017 | 63.45 | 63.61 | 59.29 | 60.04 | 6,198,914 | -3.86(-6.04%) |
Oct 26, 2017 | 65.26 | 65.67 | 63.61 | 63.90 | 2,111,489 | -1.12(-1.73%) |
Oct 25, 2017 | 64.74 | 65.38 | 64.60 | 65.02 | 1,737,336 | -0.05(-0.08%) |
Oct 24, 2017 | 65.11 | 65.46 | 64.74 | 65.07 | 1,145,261 | +0.09(+0.14%) |
Oct 23, 2017 | 66.31 | 66.49 | 64.64 | 64.98 | 1,530,731 | -1.32(-1.99%) |
Oct 20, 2017 | 65.58 | 66.57 | 65.25 | 66.30 | 1,344,784 | +1.13(+1.73%) |
Oct 19, 2017 | 64.75 | 65.29 | 64.69 | 65.17 | 1,574,746 | +0.63(+0.97%) |
Oct 18, 2017 | 64.70 | 64.95 | 64.18 | 64.54 | 1,075,397 | -0.13(-0.19%) |
Oct 17, 2017 | 64.06 | 64.82 | 64.02 | 64.67 | 1,996,840 | +0.42(+0.66%) |
Oct 16, 2017 | 63.47 | 64.32 | 63.27 | 64.24 | 2,800,935 | +0.77(+1.21%) |
Oct 13, 2017 | 63.04 | 63.61 | 62.71 | 63.47 | 852,802 | +0.33(+0.52%) |
Oct 12, 2017 | 63.36 | 63.65 | 63.09 | 63.15 | 1,035,155 | -0.13(-0.20%) |
Oct 11, 2017 | 62.66 | 63.32 | 62.59 | 63.27 | 934,116 | +0.61(+0.98%) |
Oct 10, 2017 | 62.88 | 63.19 | 62.52 | 62.66 | 1,217,713 | -0.16(-0.26%) |
Oct 09, 2017 | 63.46 | 63.46 | 62.61 | 62.82 | 1,539,477 | -0.70(-1.10%) |
Oct 06, 2017 | 64.35 | 64.42 | 63.35 | 63.52 | 1,370,914 | -0.46(-0.72%) |
Oct 05, 2017 | 64.31 | 64.61 | 63.72 | 63.98 | 992,037 | -0.13(-0.20%) |
Oct 04, 2017 | 64.05 | 64.26 | 63.85 | 64.11 | 865,170 | +0.13(+0.20%) |
Oct 03, 2017 | 63.61 | 64.19 | 63.52 | 63.98 | 1,340,705 | +0.43(+0.68%) |
Oct 02, 2017 | 64.46 | 64.49 | 63.30 | 63.55 | 1,960,800 | -0.75(-1.17%) |
Sep 29, 2017 | 63.18 | 64.35 | 63.07 | 64.31 | 2,224,113 | +0.89(+1.40%) |
Sep 28, 2017 | 63.35 | 63.84 | 62.97 | 63.42 | 1,444,488 | -0.21(-0.33%) |
Sep 27, 2017 | 63.15 | 63.69 | 62.80 | 63.63 | 1,178,097 | +0.58(+0.92%) |
Sep 26, 2017 | 63.19 | 63.50 | 62.82 | 63.05 | 1,343,102 | +0.04(+0.06%) |
Sep 25, 2017 | 62.35 | 63.52 | 62.10 | 63.01 | 2,284,805 | +0.58(+0.93%) |
Sep 22, 2017 | 61.88 | 62.48 | 61.62 | 62.43 | 1,865,396 | +0.22(+0.35%) |
Sep 21, 2017 | 63.06 | 63.25 | 62.15 | 62.21 | 1,432,073 | -0.84(-1.33%) |
Sep 20, 2017 | 62.29 | 63.12 | 61.85 | 63.05 | 3,429,579 | +0.98(+1.58%) |
Sep 19, 2017 | 63.51 | 63.86 | 61.84 | 62.07 | 3,217,901 | -1.38(-2.18%) |
Sep 18, 2017 | 65.38 | 65.61 | 63.10 | 63.45 | 3,941,415 | -1.55(-2.39%) |
Sep 15, 2017 | 64.51 | 66.56 | 64.44 | 65.00 | 3,728,170 | +1.81(+2.86%) |
Sep 14, 2017 | 66.02 | 66.02 | 62.91 | 63.20 | 5,672,074 | -3.03(-4.58%) |
Sep 13, 2017 | 68.92 | 69.01 | 66.07 | 66.23 | 2,880,714 | -2.76(-4.00%) |
Sep 12, 2017 | 69.63 | 69.76 | 68.87 | 68.99 | 1,673,317 | -0.65(-0.93%) |
Sep 11, 2017 | 69.20 | 70.07 | 69.06 | 69.64 | 1,258,493 | +0.87(+1.27%) |
Sep 08, 2017 | 68.65 | 68.98 | 68.51 | 68.76 | 1,005,352 | +0.20(+0.29%) |
Sep 07, 2017 | 67.80 | 68.83 | 67.35 | 68.56 | 1,050,992 | +0.94(+1.39%) |
Sep 06, 2017 | 67.59 | 67.77 | 67.25 | 67.62 | 1,333,665 | +0.04(+0.05%) |
Sep 05, 2017 | 67.67 | 68.22 | 67.02 | 67.59 | 1,477,717 | -0.46(-0.68%) |
Sep 01, 2017 | 68.23 | 68.51 | 67.89 | 68.05 | 1,307,866 | -0.06(-0.09%) |
Aug 31, 2017 | 66.74 | 68.20 | 66.68 | 68.11 | 1,591,761 | +1.59(+2.39%) |
Aug 30, 2017 | 65.90 | 66.55 | 65.57 | 66.52 | 1,788,478 | +0.47(+0.71%) |
Aug 29, 2017 | 66.67 | 66.83 | 65.80 | 66.05 | 1,523,403 | -0.45(-0.68%) |
Aug 28, 2017 | 67.25 | 67.47 | 66.42 | 66.50 | 1,074,246 | -0.78(-1.16%) |
Aug 25, 2017 | 67.40 | 67.63 | 66.97 | 67.28 | 1,234,284 | +0.20(+0.30%) |
Aug 24, 2017 | 66.96 | 67.82 | 66.94 | 67.08 | 1,818,050 | +0.24(+0.35%) |
Aug 23, 2017 | 66.81 | 67.06 | 66.37 | 66.85 | 1,464,444 | -0.33(-0.49%) |
Aug 22, 2017 | 67.05 | 67.89 | 66.99 | 67.18 | 1,163,715 | +0.19(+0.28%) |
Aug 21, 2017 | 66.48 | 67.70 | 66.48 | 66.99 | 1,576,249 | +0.52(+0.78%) |
Aug 18, 2017 | 66.43 | 67.02 | 66.22 | 66.47 | 1,339,790 | -0.05(-0.07%) |
Aug 17, 2017 | 66.82 | 67.47 | 66.50 | 66.51 | 1,946,358 | -0.27(-0.41%) |
Aug 16, 2017 | 66.16 | 66.96 | 65.76 | 66.79 | 1,623,370 | +0.93(+1.41%) |
Aug 15, 2017 | 66.18 | 66.37 | 65.36 | 65.86 | 1,390,629 | -0.52(-0.79%) |
Aug 14, 2017 | 67.27 | 67.43 | 66.30 | 66.38 | 896,648 | -0.51(-0.77%) |
Aug 11, 2017 | 65.94 | 67.16 | 65.78 | 66.89 | 1,602,017 | +1.28(+1.95%) |
Aug 10, 2017 | 66.09 | 66.51 | 65.06 | 65.62 | 1,611,378 | -0.91(-1.37%) |
Aug 09, 2017 | 67.87 | 68.07 | 65.93 | 66.53 | 2,760,382 | -1.71(-2.51%) |
Aug 08, 2017 | 69.41 | 70.39 | 67.69 | 68.24 | 3,149,502 | -3.83(-5.32%) |
Aug 07, 2017 | 70.78 | 72.65 | 70.69 | 72.07 | 2,364,140 | +1.99(+2.84%) |
Aug 04, 2017 | 70.27 | 69.62 | 70.08 | 1,134,176 | -0.18(-0.26%) | |
Aug 03, 2017 | 70.25 | 70.43 | 69.88 | 70.27 | 882,850 | -0.05(-0.07%) |
Aug 02, 2017 | 70.98 | 71.02 | 69.91 | 70.31 | 1,102,859 | -0.77(-1.09%) |
Aug 01, 2017 | 70.86 | 71.61 | 68.14 | 71.09 | 902,210 | -0.37(-0.52%) |
Jul 31, 2017 | 71.96 | 71.73 | 71.45 | 596,873 | -0.27(-0.38%) | |
Jul 28, 2017 | 71.53 | 71.95 | 71.29 | 71.73 | 813,495 | +0.03(+0.04%) |
Jul 27, 2017 | 72.27 | 72.30 | 71.35 | 71.70 | 803,278 | -0.75(-1.03%) |
Jul 26, 2017 | 70.40 | 72.78 | 70.40 | 72.45 | 705,225 | +0.00(+0.00%) |
Jul 25, 2017 | 72.92 | 73.05 | 71.95 | 72.45 | 1,038,592 | -0.37(-0.51%) |
Jul 24, 2017 | 72.57 | 72.92 | 72.42 | 72.82 | 584,182 | +0.30(+0.42%) |
Jul 21, 2017 | 72.18 | 72.87 | 72.09 | 72.52 | 697,850 | +0.19(+0.26%) |
Jul 20, 2017 | 72.63 | 71.80 | 72.33 | 1,070,699 | -0.30(-0.41%) | |
Jul 19, 2017 | 72.40 | 72.76 | 71.79 | 72.63 | 1,059,966 | +0.32(+0.44%) |
Jul 18, 2017 | 72.80 | 72.82 | 72.07 | 72.31 | 771,010 | -0.44(-0.61%) |
Jul 17, 2017 | 72.38 | 72.87 | 72.08 | 72.75 | 752,410 | +0.39(+0.54%) |
Jul 14, 2017 | 71.69 | 72.65 | 71.69 | 72.36 | 675,288 | +0.82(+1.15%) |
Jul 13, 2017 | 72.05 | 72.38 | 71.05 | 71.54 | 876,233 | -0.29(-0.40%) |
Jul 12, 2017 | 71.29 | 72.03 | 71.29 | 71.83 | 636,972 | +0.98(+1.38%) |
Jul 11, 2017 | 70.89 | 70.96 | 70.27 | 70.85 | 529,413 | +0.02(+0.03%) |
Jul 10, 2017 | 71.76 | 71.88 | 70.74 | 70.83 | 802,426 | -0.87(-1.21%) |
Jul 07, 2017 | 71.16 | 72.11 | 71.08 | 71.70 | 790,201 | +0.68(+0.96%) |
Jul 06, 2017 | 71.61 | 72.36 | 70.78 | 71.02 | 851,154 | -1.01(-1.40%) |
Jul 05, 2017 | 71.55 | 72.08 | 71.18 | 72.03 | 865,837 | +0.67(+0.94%) |
Jul 03, 2017 | 72.05 | 72.12 | 71.31 | 71.36 | 399,199 | -0.41(-0.57%) |
Jun 30, 2017 | 71.92 | 72.33 | 71.26 | 71.77 | 932,700 | +0.25(+0.35%) |
Jun 29, 2017 | 72.23 | 72.56 | 71.37 | 71.52 | 736,886 | -0.75(-1.03%) |
Jun 28, 2017 | 72.02 | 72.49 | 71.69 | 72.27 | 696,004 | +0.55(+0.77%) |
Jun 27, 2017 | 72.32 | 72.64 | 71.70 | 71.71 | 1,034,264 | -0.82(-1.13%) |
Jun 26, 2017 | 72.49 | 72.76 | 72.27 | 72.53 | 637,579 | +0.31(+0.43%) |
Jun 23, 2017 | 72.45 | 72.22 | 1,122,900 | -0.04(-0.05%) | ||
Jun 22, 2017 | 72.05 | 72.49 | 71.71 | 72.26 | 691,371 | +0.39(+0.54%) |
Jun 21, 2017 | 71.22 | 71.95 | 71.22 | 71.87 | 786,121 | +0.45(+0.63%) |
Jun 20, 2017 | 72.58 | 72.58 | 71.33 | 71.42 | 836,945 | -1.15(-1.59%) |
Jun 19, 2017 | 72.12 | 72.64 | 71.80 | 72.57 | 1,209,990 | +0.91(+1.28%) |
Jun 16, 2017 | 71.61 | 72.24 | 71.15 | 71.66 | 1,501,822 | -0.36(-0.51%) |
Jun 15, 2017 | 71.95 | 72.05 | 71.43 | 72.02 | 578,781 | -0.14(-0.20%) |
Jun 14, 2017 | 72.45 | 73.13 | 71.85 | 72.16 | 607,522 | +0.11(+0.15%) |
Jun 13, 2017 | 71.92 | 72.37 | 71.78 | 72.06 | 732,291 | -0.11(-0.15%) |
Jun 12, 2017 | 72.53 | 73.12 | 71.85 | 72.16 | 793,585 | -0.68(-0.93%) |
Jun 09, 2017 | 72.39 | 73.33 | 72.39 | 72.84 | 1,439,548 | +0.62(+0.85%) |
Jun 08, 2017 | 72.20 | 73.11 | 71.88 | 72.23 | 788,205 | -0.48(-0.66%) |
Jun 07, 2017 | 72.50 | 73.02 | 72.05 | 72.71 | 1,111,108 | +0.53(+0.73%) |
Jun 06, 2017 | 72.64 | 73.22 | 72.13 | 72.18 | 1,155,639 | -0.45(-0.63%) |
Jun 05, 2017 | 73.07 | 73.11 | 72.42 | 72.63 | 753,606 | -0.53(-0.73%) |
Jun 02, 2017 | 73.05 | 73.22 | 72.86 | 73.16 | 740,471 | +0.02(+0.03%) |
Jun 01, 2017 | 72.25 | 73.19 | 72.19 | 73.14 | 826,222 | +1.00(+1.38%) |
May 31, 2017 | 71.76 | 72.19 | 71.43 | 72.15 | 859,439 | +0.42(+0.59%) |
May 30, 2017 | 71.54 | 71.84 | 71.31 | 71.72 | 468,761 | +0.08(+0.12%) |
May 26, 2017 | 71.86 | 71.94 | 71.41 | 71.64 | 545,944 | -0.23(-0.32%) |
May 25, 2017 | 71.38 | 72.09 | 71.24 | 71.87 | 809,211 | +0.64(+0.90%) |
May 24, 2017 | 71.61 | 71.71 | 71.03 | 71.23 | 776,082 | -0.18(-0.26%) |
May 23, 2017 | 70.98 | 71.47 | 70.55 | 71.41 | 795,416 | +0.47(+0.66%) |
May 22, 2017 | 69.72 | 71.07 | 69.62 | 70.95 | 1,290,980 | +1.22(+1.74%) |
May 19, 2017 | 69.35 | 70.11 | 69.01 | 69.73 | 1,526,547 | +0.30(+0.43%) |
May 18, 2017 | 68.53 | 69.67 | 68.37 | 69.43 | 1,413,694 | +0.98(+1.43%) |
May 17, 2017 | 68.95 | 69.37 | 68.37 | 68.45 | 811,313 | -0.89(-1.29%) |
May 16, 2017 | 69.20 | 69.41 | 68.89 | 69.35 | 1,054,970 | +0.28(+0.41%) |
May 15, 2017 | 68.74 | 69.11 | 68.64 | 69.07 | 736,988 | +0.20(+0.28%) |
May 12, 2017 | 68.95 | 69.21 | 68.57 | 68.87 | 832,034 | -0.31(-0.44%) |
May 11, 2017 | 68.75 | 69.23 | 68.36 | 69.18 | 905,693 | +0.13(+0.18%) |
May 10, 2017 | 69.55 | 69.66 | 68.84 | 69.05 | 1,251,843 | -0.52(-0.75%) |
May 09, 2017 | 70.59 | 71.56 | 69.01 | 69.57 | 2,151,338 | +0.94(+1.37%) |
May 08, 2017 | 69.95 | 70.09 | 68.31 | 68.64 | 1,603,814 | -1.31(-1.87%) |
May 05, 2017 | 70.13 | 70.31 | 69.64 | 69.94 | 810,678 | +0.11(+0.15%) |
May 04, 2017 | 69.09 | 69.87 | 68.91 | 69.84 | 921,381 | +0.94(+1.36%) |
May 03, 2017 | 68.73 | 69.13 | 68.70 | 68.90 | 1,172,900 | +0.11(+0.15%) |
May 02, 2017 | 68.05 | 68.87 | 68.05 | 68.79 | 793,399 | +0.71(+1.05%) |