Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.39 | 69.15 | 67.78 | 67.99 | 34,109 | +0.00(+0.00%) |
Apr 27, 2018 | 68.52 | 69.41 | 67.92 | 67.99 | 18,718 | -0.43(-0.62%) |
Apr 26, 2018 | 69.85 | 69.89 | 67.99 | 68.41 | 30,126 | -1.35(-1.94%) |
Apr 25, 2018 | 68.70 | 70.79 | 68.70 | 69.76 | 35,713 | +0.42(+0.60%) |
Apr 24, 2018 | 68.28 | 69.44 | 68.08 | 69.35 | 47,294 | +1.33(+1.96%) |
Apr 23, 2018 | 67.24 | 68.23 | 67.24 | 68.02 | 54,796 | -0.17(-0.26%) |
Apr 20, 2018 | 68.08 | 68.28 | 67.76 | 68.19 | 26,568 | +0.11(+0.16%) |
Apr 19, 2018 | 68.88 | 69.29 | 67.77 | 68.08 | 28,462 | -0.73(-1.06%) |
Apr 18, 2018 | 68.88 | 69.25 | 68.62 | 68.81 | 34,910 | -0.08(-0.11%) |
Apr 17, 2018 | 69.05 | 69.25 | 68.72 | 68.89 | 21,883 | +0.04(+0.06%) |
Apr 16, 2018 | 68.78 | 68.98 | 68.40 | 68.85 | 13,241 | +0.09(+0.13%) |
Apr 13, 2018 | 68.47 | 68.83 | 67.64 | 68.76 | 31,224 | +0.24(+0.35%) |
Apr 12, 2018 | 69.08 | 69.09 | 68.31 | 68.52 | 13,576 | -0.77(-1.11%) |
Apr 11, 2018 | 68.42 | 69.60 | 68.42 | 69.29 | 11,135 | +0.24(+0.35%) |
Apr 10, 2018 | 68.99 | 69.35 | 68.62 | 69.05 | 18,498 | +0.28(+0.41%) |
Apr 09, 2018 | 69.13 | 69.41 | 68.24 | 68.76 | 17,712 | +0.42(+0.61%) |
Apr 06, 2018 | 69.54 | 69.93 | 68.07 | 68.35 | 19,154 | -1.21(-1.75%) |
Apr 05, 2018 | 69.79 | 70.18 | 69.43 | 69.56 | 17,797 | -0.22(-0.32%) |
Apr 04, 2018 | 70.05 | 70.35 | 69.16 | 69.78 | 18,613 | -0.74(-1.05%) |
Apr 03, 2018 | 69.83 | 70.64 | 69.57 | 70.52 | 24,070 | +1.09(+1.57%) |
Apr 02, 2018 | 71.07 | 71.51 | 68.93 | 69.43 | 32,396 | -1.64(-2.31%) |
Mar 29, 2018 | 71.08 | 71.08 | 71.08 | 0 | +0.55(+0.78%) | |
Mar 28, 2018 | 69.97 | 70.70 | 69.45 | 70.52 | 43,591 | +0.46(+0.65%) |
Mar 27, 2018 | 69.14 | 70.46 | 69.07 | 70.07 | 31,038 | +1.14(+1.65%) |
Mar 26, 2018 | 68.98 | 69.34 | 68.24 | 68.93 | 31,366 | +0.46(+0.67%) |
Mar 23, 2018 | 69.02 | 69.02 | 67.93 | 68.47 | 31,683 | -0.24(-0.35%) |
Mar 22, 2018 | 69.11 | 69.57 | 68.44 | 68.72 | 22,420 | -0.59(-0.85%) |
Mar 21, 2018 | 68.91 | 69.31 | 68.01 | 69.31 | 22,182 | +0.94(+1.38%) |
Mar 20, 2018 | 67.80 | 68.54 | 67.33 | 68.37 | 28,046 | +0.56(+0.83%) |
Mar 19, 2018 | 67.15 | 67.92 | 67.14 | 67.80 | 26,307 | +0.47(+0.69%) |
Mar 16, 2018 | 67.70 | 67.82 | 66.97 | 67.34 | 17,432 | -0.35(-0.52%) |
Mar 15, 2018 | 67.76 | 68.33 | 67.54 | 67.69 | 21,404 | -0.40(-0.58%) |
Mar 14, 2018 | 68.25 | 68.34 | 67.84 | 68.08 | 33,225 | +0.24(+0.36%) |
Mar 13, 2018 | 69.14 | 69.14 | 67.60 | 67.84 | 21,088 | -0.86(-1.26%) |
Mar 12, 2018 | 68.35 | 69.00 | 68.18 | 68.71 | 40,961 | +0.37(+0.54%) |
Mar 09, 2018 | 66.84 | 68.41 | 66.84 | 68.34 | 25,065 | +1.07(+1.59%) |
Mar 08, 2018 | 66.99 | 67.73 | 66.84 | 67.27 | 19,911 | -0.06(-0.09%) |
Mar 07, 2018 | 67.54 | 67.33 | 13,679 | +0.16(+0.23%) | ||
Mar 06, 2018 | 66.71 | 67.38 | 66.62 | 67.17 | 18,380 | +0.48(+0.71%) |
Mar 05, 2018 | 67.30 | 67.52 | 66.34 | 66.70 | 25,730 | -0.85(-1.27%) |
Mar 02, 2018 | 67.22 | 67.85 | 66.69 | 67.55 | 30,738 | -0.05(-0.07%) |
Mar 01, 2018 | 67.56 | 68.19 | 66.65 | 67.60 | 35,078 | +0.01(+0.01%) |
Feb 28, 2018 | 68.52 | 68.52 | 67.48 | 67.59 | 43,321 | -0.65(-0.95%) |
Feb 27, 2018 | 69.23 | 69.23 | 68.05 | 68.24 | 33,919 | -0.79(-1.14%) |
Feb 26, 2018 | 69.33 | 69.52 | 68.72 | 69.03 | 42,724 | +0.12(+0.17%) |
Feb 23, 2018 | 67.79 | 69.16 | 67.79 | 68.91 | 50,140 | +1.09(+1.60%) |
Feb 22, 2018 | 67.55 | 67.82 | 28,715 | -0.93(-1.36%) | ||
Feb 21, 2018 | 68.89 | 69.42 | 68.42 | 68.75 | 50,316 | -0.38(-0.55%) |
Feb 20, 2018 | 69.45 | 69.78 | 68.70 | 69.13 | 152,793 | -0.49(-0.70%) |
Feb 16, 2018 | 69.62 | 69.62 | 69.62 | 0 | +1.10(+1.60%) | |
Feb 15, 2018 | 67.10 | 68.52 | 66.99 | 68.52 | 72,551 | +1.41(+2.10%) |
Feb 14, 2018 | 67.94 | 66.29 | 67.11 | 115,142 | -0.03(-0.04%) | |
Feb 13, 2018 | 66.44 | 67.31 | 65.91 | 67.14 | 49,779 | +0.48(+0.71%) |
Feb 12, 2018 | 66.25 | 67.06 | 66.25 | 66.67 | 50,978 | +0.84(+1.27%) |
Feb 09, 2018 | 64.91 | 66.20 | 64.51 | 65.83 | 84,501 | +1.43(+2.22%) |
Feb 08, 2018 | 66.13 | 64.32 | 64.40 | 58,657 | +0.28(+0.44%) | |
Feb 07, 2018 | 63.62 | 64.95 | 63.62 | 64.12 | 159,101 | +1.11(+1.76%) |
Feb 06, 2018 | 61.40 | 63.54 | 61.09 | 63.01 | 111,063 | +0.32(+0.51%) |
Feb 05, 2018 | 62.47 | 62.65 | 62.12 | 62.69 | 73,371 | +0.04(+0.06%) |
Feb 02, 2018 | 63.04 | 63.04 | 61.27 | 62.66 | 52,871 | -0.47(-0.74%) |
Feb 01, 2018 | 64.80 | 64.80 | 63.03 | 63.12 | 33,076 | -1.48(-2.29%) |
Jan 31, 2018 | 65.93 | 65.93 | 64.45 | 64.60 | 22,222 | -1.03(-1.57%) |
Jan 30, 2018 | 65.91 | 66.39 | 65.57 | 65.63 | 45,267 | -0.49(-0.73%) |
Jan 29, 2018 | 65.51 | 66.29 | 65.51 | 66.11 | 47,943 | +0.33(+0.50%) |
Jan 26, 2018 | 66.38 | 66.57 | 65.52 | 65.78 | 23,975 | -0.53(-0.81%) |
Jan 25, 2018 | 66.23 | 66.69 | 65.90 | 66.32 | 43,004 | +0.15(+0.22%) |
Jan 24, 2018 | 67.70 | 68.26 | 65.99 | 66.17 | 37,637 | -1.04(-1.55%) |
Jan 23, 2018 | 67.16 | 67.54 | 66.97 | 67.21 | 19,410 | -0.29(-0.43%) |
Jan 22, 2018 | 67.82 | 67.82 | 66.84 | 67.50 | 35,209 | +0.07(+0.10%) |
Jan 19, 2018 | 66.81 | 67.75 | 66.64 | 67.43 | 13,857 | +0.74(+1.11%) |
Jan 18, 2018 | 65.57 | 67.14 | 65.39 | 66.70 | 19,421 | +1.05(+1.60%) |
Jan 17, 2018 | 65.85 | 66.09 | 65.10 | 65.65 | 29,464 | +0.53(+0.82%) |
Jan 16, 2018 | 65.55 | 65.66 | 64.84 | 65.11 | 51,228 | -0.94(-1.43%) |
Jan 12, 2018 | 66.05 | 66.05 | 66.05 | 0 | -0.13(-0.19%) | |
Jan 11, 2018 | 66.29 | 66.59 | 65.78 | 66.18 | 22,120 | -0.12(-0.18%) |
Jan 10, 2018 | 67.09 | 67.32 | 65.98 | 66.30 | 14,628 | -0.85(-1.27%) |
Jan 09, 2018 | 67.45 | 67.67 | 66.88 | 67.15 | 19,856 | -0.07(-0.10%) |
Jan 08, 2018 | 66.98 | 67.40 | 66.83 | 67.22 | 10,439 | +0.43(+0.64%) |
Jan 05, 2018 | 67.51 | 67.51 | 66.60 | 66.79 | 45,908 | +0.34(+0.51%) |
Jan 04, 2018 | 67.03 | 67.57 | 66.42 | 66.45 | 12,732 | -0.56(-0.84%) |
Jan 03, 2018 | 67.54 | 67.68 | 66.79 | 67.02 | 22,110 | -0.51(-0.76%) |
Jan 02, 2018 | 67.73 | 67.83 | 67.25 | 67.53 | 12,261 | -0.38(-0.56%) |
Dec 29, 2017 | 67.91 | 67.91 | 67.91 | 0 | +0.47(+0.69%) | |
Dec 28, 2017 | 67.46 | 67.82 | 67.00 | 67.44 | 13,452 | +0.22(+0.33%) |
Dec 27, 2017 | 66.80 | 67.67 | 66.75 | 67.22 | 15,126 | +0.59(+0.89%) |
Dec 26, 2017 | 65.30 | 67.00 | 65.30 | 66.63 | 8,303 | +0.44(+0.66%) |
Dec 22, 2017 | 65.96 | 66.51 | 65.75 | 66.19 | 31,363 | +0.22(+0.34%) |
Dec 21, 2017 | 67.59 | 67.86 | 65.79 | 65.97 | 50,934 | -1.59(-2.36%) |
Dec 20, 2017 | 67.52 | 67.71 | 67.24 | 67.56 | 32,441 | +0.17(+0.24%) |
Dec 19, 2017 | 67.01 | 67.85 | 66.77 | 67.40 | 45,309 | +0.69(+1.03%) |
Dec 18, 2017 | 66.73 | 67.94 | 66.53 | 66.71 | 53,003 | +0.79(+1.19%) |
Dec 15, 2017 | 66.30 | 67.10 | 65.63 | 65.92 | 84,361 | -0.52(-0.79%) |
Dec 14, 2017 | 66.45 | 66.81 | 65.69 | 66.44 | 34,385 | +0.14(+0.21%) |
Dec 13, 2017 | 66.41 | 67.32 | 66.30 | 66.31 | 22,608 | +0.55(+0.84%) |
Dec 12, 2017 | 66.05 | 66.05 | 65.36 | 65.75 | 15,162 | -0.42(-0.63%) |
Dec 11, 2017 | 67.06 | 67.22 | 66.04 | 66.17 | 11,969 | -0.64(-0.96%) |
Dec 08, 2017 | 67.26 | 68.28 | 66.81 | 66.81 | 22,199 | -0.25(-0.38%) |
Dec 07, 2017 | 66.03 | 67.16 | 65.90 | 67.06 | 17,378 | +0.69(+1.04%) |
Dec 06, 2017 | 66.82 | 66.86 | 66.00 | 66.38 | 11,225 | +0.15(+0.22%) |
Dec 05, 2017 | 66.52 | 67.15 | 66.23 | 66.23 | 19,222 | -0.30(-0.45%) |
Dec 04, 2017 | 65.93 | 65.93 | 66.53 | 41,166 | +0.60(+0.91%) | |
Dec 01, 2017 | 66.14 | 66.21 | 65.94 | 65.93 | 40,711 | -0.20(-0.31%) |
Nov 30, 2017 | 66.20 | 66.43 | 65.92 | 66.13 | 20,840 | -0.21(-0.32%) |
Nov 29, 2017 | 66.25 | 66.47 | 66.02 | 66.35 | 12,825 | +0.09(+0.13%) |
Nov 28, 2017 | 66.16 | 66.98 | 65.95 | 66.26 | 22,185 | +0.26(+0.40%) |
Nov 27, 2017 | 65.93 | 66.36 | 65.92 | 66.00 | 10,094 | -0.41(-0.61%) |
Nov 24, 2017 | 66.60 | 66.82 | 66.40 | 66.40 | 11,885 | -0.25(-0.38%) |
Nov 22, 2017 | 67.16 | 67.16 | 66.35 | 66.66 | 8,639 | -0.36(-0.54%) |
Nov 21, 2017 | 66.05 | 67.50 | 66.05 | 67.02 | 21,237 | +1.14(+1.72%) |
Nov 20, 2017 | 65.31 | 66.31 | 65.31 | 65.88 | 24,310 | +0.42(+0.64%) |
Nov 17, 2017 | 65.27 | 65.83 | 65.04 | 65.46 | 46,865 | +0.20(+0.31%) |
Nov 16, 2017 | 64.98 | 65.50 | 64.97 | 65.26 | 26,920 | +0.52(+0.81%) |
Nov 15, 2017 | 65.25 | 65.37 | 64.59 | 64.73 | 12,288 | -0.78(-1.19%) |
Nov 14, 2017 | 65.10 | 65.87 | 65.10 | 65.51 | 18,262 | +0.37(+0.57%) |
Nov 13, 2017 | 65.11 | 65.97 | 64.88 | 65.14 | 34,003 | -0.36(-0.55%) |
Nov 10, 2017 | 65.75 | 65.75 | 65.29 | 65.50 | 11,134 | -0.17(-0.25%) |
Nov 09, 2017 | 65.91 | 66.18 | 65.35 | 65.67 | 12,409 | -0.52(-0.79%) |
Nov 08, 2017 | 66.22 | 66.36 | 65.98 | 66.19 | 29,134 | +0.34(+0.52%) |
Nov 07, 2017 | 66.50 | 66.50 | 65.79 | 65.85 | 26,310 | -0.77(-1.15%) |
Nov 06, 2017 | 66.30 | 67.27 | 66.30 | 66.62 | 17,781 | +0.06(+0.09%) |
Nov 03, 2017 | 67.50 | 67.50 | 66.38 | 66.56 | 24,175 | -0.49(-0.72%) |
Nov 02, 2017 | 67.22 | 68.09 | 66.94 | 67.05 | 34,345 | -0.46(-0.68%) |
Nov 01, 2017 | 67.37 | 67.90 | 67.09 | 67.50 | 22,235 | -0.16(-0.23%) |
Oct 31, 2017 | 67.04 | 67.86 | 67.04 | 67.66 | 18,544 | +0.32(+0.48%) |
Oct 30, 2017 | 67.98 | 67.99 | 67.06 | 67.34 | 16,364 | -0.58(-0.86%) |
Oct 27, 2017 | 66.66 | 68.41 | 66.56 | 67.92 | 21,514 | +1.51(+2.27%) |
Oct 26, 2017 | 67.99 | 67.99 | 65.56 | 66.41 | 123,112 | -2.97(-4.28%) |
Oct 25, 2017 | 70.11 | 72.35 | 68.67 | 69.39 | 72,880 | -0.79(-1.12%) |
Oct 24, 2017 | 69.42 | 70.46 | 69.26 | 70.17 | 19,215 | +0.98(+1.42%) |
Oct 23, 2017 | 69.32 | 69.95 | 69.09 | 69.19 | 13,936 | -0.14(-0.20%) |
Oct 20, 2017 | 69.24 | 69.84 | 69.07 | 69.33 | 46,264 | -0.29(-0.42%) |
Oct 19, 2017 | 69.77 | 70.21 | 69.22 | 69.62 | 31,677 | -0.13(-0.18%) |
Oct 18, 2017 | 69.50 | 70.07 | 69.38 | 69.75 | 19,491 | +0.45(+0.64%) |
Oct 17, 2017 | 69.12 | 69.49 | 69.09 | 69.30 | 8,359 | -0.09(-0.13%) |
Oct 16, 2017 | 69.08 | 70.29 | 69.05 | 69.39 | 13,688 | +0.31(+0.45%) |
Oct 13, 2017 | 68.92 | 69.23 | 68.75 | 69.08 | 57,277 | +0.08(+0.11%) |
Oct 12, 2017 | 69.16 | 69.24 | 68.59 | 69.00 | 25,915 | -0.20(-0.29%) |
Oct 11, 2017 | 68.15 | 69.74 | 68.15 | 69.20 | 47,644 | +1.69(+2.50%) |
Oct 10, 2017 | 66.82 | 67.65 | 66.46 | 67.51 | 23,314 | +0.72(+1.08%) |
Oct 09, 2017 | 66.57 | 66.82 | 66.23 | 66.79 | 3,827 | +0.57(+0.87%) |
Oct 06, 2017 | 66.00 | 66.43 | 66.00 | 66.22 | 18,794 | -0.09(-0.13%) |
Oct 05, 2017 | 65.77 | 66.53 | 65.77 | 66.31 | 13,538 | +0.76(+1.16%) |
Oct 04, 2017 | 64.57 | 65.71 | 64.57 | 65.55 | 42,321 | +0.87(+1.35%) |
Oct 03, 2017 | 65.17 | 65.20 | 64.57 | 64.68 | 23,118 | -0.11(-0.16%) |
Oct 02, 2017 | 64.91 | 65.03 | 64.00 | 64.78 | 47,960 | +0.95(+1.49%) |
Sep 29, 2017 | 65.14 | 65.23 | 63.81 | 63.83 | 35,909 | -1.34(-2.06%) |
Sep 28, 2017 | 64.91 | 65.39 | 64.59 | 65.17 | 20,406 | +0.17(+0.25%) |
Sep 27, 2017 | 65.79 | 65.79 | 64.59 | 65.01 | 28,039 | -0.22(-0.34%) |
Sep 26, 2017 | 64.38 | 65.59 | 64.38 | 65.23 | 29,779 | +0.31(+0.48%) |
Sep 25, 2017 | 63.82 | 65.34 | 63.75 | 64.92 | 27,921 | +1.16(+1.81%) |
Sep 22, 2017 | 64.03 | 64.10 | 63.62 | 63.76 | 15,125 | +0.01(+0.02%) |
Sep 21, 2017 | 63.68 | 63.98 | 63.40 | 63.75 | 25,339 | +0.18(+0.29%) |
Sep 20, 2017 | 63.42 | 63.84 | 62.60 | 63.57 | 20,917 | +0.61(+0.97%) |
Sep 19, 2017 | 62.59 | 63.33 | 62.49 | 62.96 | 48,928 | +0.37(+0.59%) |
Sep 18, 2017 | 63.33 | 64.67 | 62.37 | 62.59 | 49,291 | -0.95(-1.50%) |
Sep 15, 2017 | 64.61 | 65.01 | 63.31 | 63.54 | 42,501 | -1.07(-1.65%) |
Sep 14, 2017 | 63.33 | 64.84 | 62.85 | 64.61 | 69,527 | +1.29(+2.04%) |
Sep 13, 2017 | 66.57 | 62.85 | 63.32 | 95,088 | -3.25(-4.89%) | |
Sep 12, 2017 | 67.41 | 68.31 | 66.47 | 66.57 | 28,740 | -1.11(-1.64%) |
Sep 11, 2017 | 68.79 | 68.79 | 67.47 | 67.68 | 28,464 | +0.46(+0.68%) |
Sep 08, 2017 | 67.04 | 67.57 | 67.04 | 67.22 | 36,408 | -0.06(-0.09%) |
Sep 07, 2017 | 66.93 | 67.40 | 66.77 | 67.28 | 19,331 | +0.23(+0.35%) |
Sep 06, 2017 | 67.01 | 67.97 | 66.92 | 67.05 | 33,359 | -0.06(-0.09%) |
Sep 05, 2017 | 67.88 | 67.90 | 66.69 | 67.10 | 39,562 | -0.58(-0.86%) |
Sep 01, 2017 | 67.76 | 68.13 | 67.45 | 67.69 | 57,599 | -0.05(-0.07%) |
Aug 31, 2017 | 66.34 | 67.78 | 65.77 | 67.73 | 33,383 | +1.80(+2.72%) |
Aug 30, 2017 | 64.56 | 66.45 | 64.53 | 65.94 | 52,832 | +0.91(+1.40%) |
Aug 29, 2017 | 64.65 | 65.05 | 63.94 | 65.03 | 25,077 | +0.38(+0.59%) |
Aug 28, 2017 | 65.07 | 65.18 | 64.48 | 64.65 | 35,807 | -0.04(-0.06%) |
Aug 25, 2017 | 64.49 | 64.85 | 64.35 | 64.69 | 40,948 | +0.54(+0.85%) |
Aug 24, 2017 | 63.43 | 64.21 | 63.33 | 64.14 | 32,892 | +0.77(+1.21%) |
Aug 23, 2017 | 63.14 | 64.01 | 62.99 | 63.37 | 31,001 | +0.18(+0.29%) |
Aug 22, 2017 | 62.15 | 63.57 | 62.15 | 63.19 | 26,123 | +1.31(+2.12%) |
Aug 21, 2017 | 61.72 | 61.99 | 61.47 | 61.88 | 14,146 | +0.16(+0.25%) |
Aug 18, 2017 | 61.84 | 62.16 | 61.43 | 61.72 | 19,081 | -0.10(-0.16%) |
Aug 17, 2017 | 62.10 | 62.17 | 61.67 | 61.82 | 17,118 | -0.23(-0.38%) |
Aug 16, 2017 | 61.99 | 62.51 | 61.46 | 62.05 | 22,143 | +0.36(+0.58%) |
Aug 15, 2017 | 61.52 | 62.07 | 61.38 | 61.69 | 29,429 | +0.20(+0.33%) |
Aug 14, 2017 | 62.25 | 62.91 | 61.41 | 61.49 | 38,276 | -0.17(-0.27%) |
Aug 11, 2017 | 61.32 | 61.73 | 61.22 | 61.66 | 21,776 | +0.38(+0.62%) |
Aug 10, 2017 | 61.87 | 62.01 | 61.17 | 61.28 | 29,060 | -0.50(-0.82%) |
Aug 09, 2017 | 62.23 | 62.49 | 61.73 | 61.78 | 18,700 | -0.35(-0.56%) |
Aug 08, 2017 | 62.34 | 62.60 | 61.47 | 62.13 | 32,279 | -0.03(-0.05%) |
Aug 07, 2017 | 63.29 | 63.30 | 61.76 | 62.16 | 24,018 | -0.20(-0.33%) |
Aug 04, 2017 | 62.79 | 62.79 | 62.13 | 62.36 | 15,048 | -0.53(-0.85%) |
Aug 03, 2017 | 61.20 | 62.98 | 61.20 | 62.90 | 31,865 | +1.23(+2.00%) |
Aug 02, 2017 | 62.16 | 62.16 | 61.26 | 61.66 | 21,924 | -0.17(-0.28%) |
Aug 01, 2017 | 62.19 | 63.21 | 61.74 | 61.84 | 41,384 | -0.75(-1.19%) |
Jul 31, 2017 | 62.47 | 62.82 | 61.94 | 62.59 | 32,493 | -0.49(-0.77%) |
Jul 28, 2017 | 64.47 | 64.73 | 62.58 | 63.07 | 29,394 | -1.41(-2.18%) |
Jul 27, 2017 | 64.41 | 65.47 | 64.14 | 64.48 | 61,485 | +0.42(+0.65%) |
Jul 26, 2017 | 62.09 | 64.60 | 61.70 | 64.06 | 41,311 | +2.34(+3.79%) |
Jul 25, 2017 | 62.73 | 62.83 | 61.35 | 61.72 | 34,878 | -1.01(-1.61%) |
Jul 24, 2017 | 61.73 | 63.12 | 61.69 | 62.73 | 64,345 | +0.79(+1.27%) |
Jul 21, 2017 | 62.11 | 61.54 | 61.95 | 33,807 | +0.03(+0.05%) | |
Jul 20, 2017 | 62.11 | 62.12 | 62.11 | 61.92 | 21,582 | -0.17(-0.28%) |
Jul 19, 2017 | 62.44 | 62.44 | 61.81 | 62.09 | 66,750 | -0.08(-0.13%) |
Jul 18, 2017 | 62.58 | 62.65 | 61.73 | 62.17 | 53,371 | -0.29(-0.47%) |
Jul 17, 2017 | 62.55 | 62.99 | 62.23 | 62.46 | 36,034 | -0.11(-0.17%) |
Jul 14, 2017 | 62.16 | 62.75 | 62.00 | 62.57 | 75,733 | +0.51(+0.81%) |
Jul 13, 2017 | 62.67 | 62.75 | 61.89 | 62.06 | 25,136 | -0.74(-1.18%) |
Jul 12, 2017 | 62.12 | 63.12 | 62.12 | 62.80 | 44,946 | +1.09(+1.76%) |
Jul 11, 2017 | 61.33 | 61.75 | 61.33 | 61.71 | 44,347 | +0.11(+0.17%) |
Jul 10, 2017 | 61.35 | 61.82 | 61.21 | 61.61 | 49,676 | +0.24(+0.40%) |
Jul 07, 2017 | 61.19 | 61.80 | 61.06 | 61.36 | 59,185 | +0.17(+0.29%) |
Jul 06, 2017 | 61.36 | 61.70 | 60.95 | 61.19 | 26,026 | -0.27(-0.44%) |
Jul 05, 2017 | 61.78 | 62.15 | 61.19 | 61.46 | 33,196 | -1.32(-2.10%) |
Jul 03, 2017 | 62.21 | 62.78 | 61.92 | 62.78 | 8,261 | +0.64(+1.03%) |
Jun 30, 2017 | 62.23 | 62.32 | 61.85 | 62.14 | 25,194 | +0.02(+0.03%) |
Jun 29, 2017 | 63.22 | 63.22 | 61.25 | 62.12 | 51,867 | -1.34(-2.11%) |
Jun 28, 2017 | 61.54 | 63.55 | 61.28 | 63.46 | 39,877 | +2.20(+3.58%) |
Jun 27, 2017 | 61.28 | 61.53 | 61.00 | 61.27 | 27,553 | +0.05(+0.08%) |
Jun 26, 2017 | 61.57 | 61.59 | 61.02 | 61.22 | 43,845 | -0.29(-0.47%) |
Jun 23, 2017 | 61.41 | 61.91 | 61.21 | 61.51 | 39,430 | +0.07(+0.11%) |
Jun 22, 2017 | 61.31 | 61.66 | 61.18 | 61.44 | 20,240 | +0.07(+0.11%) |
Jun 21, 2017 | 60.15 | 61.54 | 59.83 | 61.37 | 92,478 | +1.28(+2.13%) |
Jun 20, 2017 | 60.45 | 60.54 | 59.93 | 60.09 | 22,990 | -0.57(-0.94%) |
Jun 19, 2017 | 60.51 | 61.05 | 60.20 | 60.66 | 34,532 | +0.40(+0.66%) |
Jun 16, 2017 | 60.29 | 60.53 | 60.08 | 60.27 | 37,735 | -0.19(-0.32%) |
Jun 15, 2017 | 60.37 | 60.58 | 59.73 | 60.46 | 132,239 | -0.33(-0.54%) |
Jun 14, 2017 | 61.09 | 61.38 | 60.52 | 60.79 | 32,258 | -0.11(-0.18%) |
Jun 13, 2017 | 61.32 | 61.81 | 60.51 | 60.90 | 23,612 | -0.22(-0.37%) |
Jun 12, 2017 | 60.65 | 61.20 | 60.28 | 61.12 | 36,576 | -0.06(-0.10%) |
Jun 09, 2017 | 61.62 | 62.00 | 60.94 | 61.18 | 37,623 | -0.43(-0.69%) |
Jun 08, 2017 | 62.33 | 62.33 | 61.46 | 61.61 | 34,189 | -0.70(-1.12%) |
Jun 07, 2017 | 63.10 | 63.10 | 62.08 | 62.31 | 25,400 | -0.56(-0.90%) |
Jun 06, 2017 | 62.62 | 63.13 | 62.45 | 62.87 | 19,539 | +0.16(+0.25%) |
Jun 05, 2017 | 62.74 | 63.01 | 62.27 | 62.71 | 30,303 | +0.09(+0.14%) |
Jun 02, 2017 | 62.18 | 63.14 | 61.92 | 62.63 | 28,090 | +0.90(+1.46%) |
Jun 01, 2017 | 60.80 | 61.90 | 60.79 | 61.72 | 36,749 | +0.69(+1.13%) |
May 31, 2017 | 59.72 | 61.26 | 58.90 | 61.03 | 44,222 | +1.54(+2.60%) |
May 30, 2017 | 60.64 | 60.64 | 59.14 | 59.49 | 50,496 | -1.06(-1.75%) |
May 26, 2017 | 60.83 | 61.04 | 60.05 | 60.55 | 20,240 | -0.36(-0.59%) |
May 25, 2017 | 60.63 | 61.28 | 60.14 | 60.91 | 19,293 | +0.42(+0.69%) |
May 24, 2017 | 60.06 | 60.75 | 59.99 | 60.49 | 14,450 | +0.59(+0.99%) |
May 23, 2017 | 59.98 | 60.22 | 59.52 | 59.90 | 27,245 | +0.03(+0.05%) |
May 22, 2017 | 59.49 | 60.63 | 55.53 | 59.87 | 21,831 | +0.27(+0.46%) |
May 19, 2017 | 59.61 | 59.69 | 58.77 | 59.60 | 18,014 | +0.36(+0.61%) |
May 18, 2017 | 59.22 | 59.40 | 58.83 | 59.24 | 21,274 | +0.12(+0.20%) |
May 17, 2017 | 59.73 | 60.10 | 58.88 | 59.12 | 29,087 | -1.10(-1.82%) |
May 16, 2017 | 59.87 | 60.63 | 59.67 | 60.22 | 29,946 | +0.82(+1.37%) |
May 15, 2017 | 59.24 | 59.73 | 58.78 | 59.40 | 30,692 | +0.08(+0.13%) |
May 12, 2017 | 59.43 | 59.63 | 59.21 | 59.32 | 20,383 | -0.01(-0.02%) |
May 11, 2017 | 59.66 | 59.66 | 58.82 | 59.33 | 31,866 | -0.25(-0.42%) |
May 10, 2017 | 60.01 | 60.01 | 59.21 | 59.59 | 15,322 | -0.20(-0.34%) |
May 09, 2017 | 60.78 | 60.78 | 59.79 | 59.79 | 17,831 | -0.71(-1.17%) |
May 08, 2017 | 61.40 | 61.40 | 59.66 | 60.50 | 29,920 | -0.17(-0.27%) |
May 05, 2017 | 59.94 | 60.96 | 59.75 | 60.66 | 23,546 | +0.88(+1.48%) |
May 04, 2017 | 60.27 | 60.27 | 58.54 | 59.78 | 27,557 | -0.39(-0.65%) |
May 03, 2017 | 60.04 | 60.43 | 59.74 | 60.17 | 25,346 | -0.46(-0.75%) |
May 02, 2017 | 60.26 | 61.07 | 60.26 | 60.63 | 30,600 | +0.41(+0.68%) |