Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.28 | 62.95 | 61.82 | 61.93 | 1,067,203 | -0.41(-0.65%) |
Apr 27, 2018 | 61.26 | 62.48 | 61.26 | 62.34 | 1,610,025 | +0.92(+1.50%) |
Apr 26, 2018 | 61.56 | 62.94 | 60.73 | 61.42 | 1,460,064 | +0.60(+0.98%) |
Apr 25, 2018 | 61.21 | 61.54 | 60.80 | 60.82 | 1,098,736 | -0.64(-1.03%) |
Apr 24, 2018 | 61.85 | 62.25 | 61.02 | 61.45 | 985,912 | -0.04(-0.06%) |
Apr 23, 2018 | 61.41 | 62.34 | 60.93 | 61.49 | 1,459,016 | -0.41(-0.66%) |
Apr 20, 2018 | 61.98 | 62.89 | 61.51 | 61.90 | 599,096 | -0.09(-0.15%) |
Apr 19, 2018 | 62.56 | 62.67 | 60.78 | 62.00 | 634,116 | -0.62(-0.99%) |
Apr 18, 2018 | 62.51 | 63.03 | 61.92 | 62.61 | 777,239 | +0.30(+0.49%) |
Apr 17, 2018 | 62.19 | 62.69 | 61.86 | 62.31 | 815,893 | +0.47(+0.77%) |
Apr 16, 2018 | 61.34 | 62.09 | 61.08 | 61.83 | 907,336 | +0.81(+1.32%) |
Apr 13, 2018 | 61.37 | 61.37 | 60.80 | 61.03 | 889,170 | -0.15(-0.25%) |
Apr 12, 2018 | 61.03 | 61.50 | 60.41 | 61.18 | 644,079 | +0.36(+0.59%) |
Apr 11, 2018 | 61.04 | 61.50 | 60.56 | 60.82 | 991,531 | -0.66(-1.07%) |
Apr 10, 2018 | 61.06 | 61.91 | 60.65 | 61.47 | 1,327,823 | +1.14(+1.89%) |
Apr 09, 2018 | 60.55 | 61.07 | 60.27 | 60.33 | 1,107,438 | +0.07(+0.11%) |
Apr 06, 2018 | 60.27 | 969,413 | -0.76(-1.24%) | |||
Apr 05, 2018 | 60.89 | 61.44 | 60.04 | 61.03 | 1,616,835 | +0.53(+0.88%) |
Apr 04, 2018 | 59.30 | 60.67 | 59.13 | 60.50 | 826,672 | +0.39(+0.65%) |
Apr 03, 2018 | 59.78 | 60.32 | 59.03 | 60.11 | 1,362,686 | +0.86(+1.46%) |
Apr 02, 2018 | 60.11 | 61.26 | 58.87 | 59.24 | 1,297,790 | -0.88(-1.47%) |
Mar 29, 2018 | 60.13 | 60.13 | 60.13 | 0 | +0.57(+0.96%) | |
Mar 28, 2018 | 59.65 | 59.99 | 58.93 | 59.56 | 1,024,204 | -0.09(-0.16%) |
Mar 27, 2018 | 60.88 | 61.50 | 59.46 | 59.65 | 1,850,986 | -1.22(-2.00%) |
Mar 26, 2018 | 61.14 | 61.80 | 59.82 | 60.87 | 1,093,179 | +0.14(+0.23%) |
Mar 23, 2018 | 61.99 | 62.42 | 60.70 | 60.72 | 1,142,827 | -1.23(-1.99%) |
Mar 22, 2018 | 62.84 | 63.82 | 61.95 | 61.96 | 1,331,248 | -1.54(-2.42%) |
Mar 21, 2018 | 64.36 | 64.70 | 63.48 | 63.50 | 951,152 | -0.75(-1.17%) |
Mar 20, 2018 | 65.11 | 67.39 | 64.15 | 64.25 | 1,228,916 | -0.86(-1.33%) |
Mar 19, 2018 | 65.67 | 66.12 | 65.00 | 65.11 | 1,608,571 | -0.90(-1.37%) |
Mar 16, 2018 | 66.01 | 66.54 | 65.86 | 66.01 | 2,182,724 | +0.08(+0.12%) |
Mar 15, 2018 | 66.26 | 66.66 | 65.82 | 65.93 | 975,275 | -0.09(-0.14%) |
Mar 14, 2018 | 67.04 | 67.21 | 65.96 | 66.03 | 931,167 | -0.64(-0.95%) |
Mar 13, 2018 | 67.35 | 68.05 | 66.52 | 66.67 | 1,313,948 | -0.53(-0.79%) |
Mar 12, 2018 | 68.06 | 68.06 | 67.00 | 67.20 | 823,671 | -0.66(-0.97%) |
Mar 09, 2018 | 66.61 | 67.96 | 66.61 | 67.85 | 686,566 | +1.41(+2.13%) |
Mar 08, 2018 | 67.32 | 67.32 | 65.08 | 66.44 | 1,338,716 | -0.63(-0.93%) |
Mar 07, 2018 | 67.07 | 67.06 | 1,237,342 | +0.77(+1.16%) | ||
Mar 06, 2018 | 65.86 | 66.33 | 64.94 | 66.30 | 753,549 | +0.77(+1.17%) |
Mar 05, 2018 | 64.81 | 65.60 | 64.59 | 65.53 | 1,433,780 | +0.52(+0.80%) |
Mar 02, 2018 | 64.13 | 65.15 | 63.92 | 65.00 | 1,026,786 | +0.80(+1.24%) |
Mar 01, 2018 | 65.31 | 65.49 | 63.93 | 64.21 | 1,364,837 | -0.99(-1.51%) |
Feb 28, 2018 | 65.91 | 66.34 | 65.19 | 65.19 | 2,970,398 | -0.40(-0.61%) |
Feb 27, 2018 | 65.94 | 66.38 | 65.13 | 65.59 | 855,683 | -0.40(-0.60%) |
Feb 26, 2018 | 66.40 | 66.91 | 65.82 | 65.99 | 586,501 | -0.31(-0.47%) |
Feb 23, 2018 | 66.58 | 66.58 | 65.80 | 66.30 | 977,461 | +0.15(+0.23%) |
Feb 22, 2018 | 66.04 | 66.76 | 65.72 | 66.15 | 836,662 | +0.24(+0.36%) |
Feb 21, 2018 | 65.27 | 66.69 | 64.91 | 65.92 | 950,700 | +0.50(+0.77%) |
Feb 20, 2018 | 66.13 | 66.32 | 64.90 | 65.41 | 2,738,584 | -1.13(-1.69%) |
Feb 16, 2018 | 66.54 | 66.54 | 66.54 | 0 | -0.27(-0.40%) | |
Feb 15, 2018 | 64.86 | 66.82 | 64.51 | 66.81 | 1,296,425 | -1.03(-1.52%) |
Feb 14, 2018 | 66.66 | 67.92 | 66.55 | 67.84 | 1,070,988 | +0.77(+1.14%) |
Feb 13, 2018 | 66.71 | 67.20 | 66.29 | 67.07 | 1,190,964 | +0.00(+0.00%) |
Feb 12, 2018 | 64.61 | 67.32 | 64.58 | 67.07 | 2,381,813 | +3.93(+6.23%) |
Feb 09, 2018 | 63.46 | 64.31 | 61.89 | 63.14 | 1,153,253 | +0.18(+0.29%) |
Feb 08, 2018 | 65.62 | 65.62 | 62.94 | 62.96 | 1,263,371 | -2.42(-3.69%) |
Feb 07, 2018 | 64.51 | 65.49 | 64.83 | 65.38 | 1,174,266 | +0.55(+0.85%) |
Feb 06, 2018 | 63.08 | 65.29 | 61.72 | 64.83 | 1,433,610 | -0.24(-0.36%) |
Feb 05, 2018 | 64.31 | 65.20 | 63.26 | 65.06 | 1,449,685 | +0.18(+0.28%) |
Feb 02, 2018 | 67.39 | 67.77 | 63.85 | 64.88 | 4,176,118 | -2.88(-4.25%) |
Feb 01, 2018 | 67.25 | 68.39 | 67.25 | 67.76 | 1,242,727 | +0.24(+0.35%) |
Jan 31, 2018 | 68.69 | 68.69 | 66.86 | 67.53 | 2,121,044 | -0.45(-0.67%) |
Jan 30, 2018 | 68.77 | 69.65 | 67.34 | 67.98 | 1,825,134 | -0.99(-1.43%) |
Jan 29, 2018 | 69.98 | 70.31 | 68.87 | 68.97 | 1,377,790 | -1.28(-1.82%) |
Jan 26, 2018 | 70.32 | 70.71 | 69.73 | 70.24 | 600,780 | +0.11(+0.16%) |
Jan 25, 2018 | 70.30 | 70.73 | 70.02 | 70.13 | 688,554 | +0.09(+0.12%) |
Jan 24, 2018 | 70.38 | 71.00 | 70.03 | 70.05 | 631,629 | -0.29(-0.42%) |
Jan 23, 2018 | 70.38 | 70.71 | 70.12 | 70.34 | 915,272 | -0.07(-0.09%) |
Jan 22, 2018 | 69.32 | 70.43 | 69.26 | 70.40 | 694,876 | +0.90(+1.29%) |
Jan 19, 2018 | 69.33 | 69.74 | 69.29 | 69.51 | 943,874 | +0.17(+0.25%) |
Jan 18, 2018 | 69.87 | 69.87 | 69.03 | 69.33 | 811,317 | -0.59(-0.84%) |
Jan 17, 2018 | 70.97 | 70.97 | 69.51 | 69.92 | 1,182,442 | -0.71(-1.01%) |
Jan 16, 2018 | 71.84 | 72.02 | 70.57 | 70.63 | 1,959,018 | -1.14(-1.58%) |
Jan 12, 2018 | 71.77 | 71.77 | 71.77 | 0 | +1.67(+2.38%) | |
Jan 11, 2018 | 67.87 | 70.95 | 67.78 | 70.10 | 1,522,083 | +2.29(+3.38%) |
Jan 10, 2018 | 67.99 | 68.15 | 67.71 | 67.81 | 1,036,240 | -0.43(-0.62%) |
Jan 09, 2018 | 68.40 | 68.59 | 67.72 | 68.24 | 563,201 | -0.21(-0.30%) |
Jan 08, 2018 | 68.91 | 69.60 | 67.48 | 68.44 | 1,425,596 | +0.99(+1.47%) |
Jan 05, 2018 | 67.43 | 68.39 | 67.37 | 67.45 | 3,663,826 | +0.09(+0.13%) |
Jan 04, 2018 | 67.13 | 68.25 | 66.93 | 67.36 | 2,122,995 | +0.68(+1.02%) |
Jan 03, 2018 | 66.93 | 67.28 | 66.42 | 66.68 | 796,616 | -0.25(-0.37%) |
Jan 02, 2018 | 67.63 | 67.63 | 66.78 | 66.93 | 1,083,287 | -0.59(-0.87%) |
Dec 29, 2017 | 67.52 | 67.52 | 67.52 | 0 | -0.65(-0.96%) | |
Dec 28, 2017 | 67.53 | 68.22 | 67.36 | 68.17 | 596,224 | +0.68(+1.01%) |
Dec 27, 2017 | 67.58 | 67.80 | 67.37 | 67.49 | 476,283 | -0.08(-0.11%) |
Dec 26, 2017 | 67.44 | 67.74 | 67.41 | 67.56 | 250,790 | -0.01(-0.01%) |
Dec 22, 2017 | 67.49 | 67.73 | 67.27 | 67.57 | 464,594 | -0.09(-0.13%) |
Dec 21, 2017 | 67.69 | 67.97 | 67.36 | 67.66 | 876,873 | -0.05(-0.07%) |
Dec 20, 2017 | 67.77 | 68.19 | 67.28 | 67.71 | 470,128 | +0.02(+0.03%) |
Dec 19, 2017 | 67.65 | 68.43 | 67.48 | 67.69 | 1,254,745 | +0.01(+0.01%) |
Dec 18, 2017 | 67.42 | 67.89 | 67.03 | 67.68 | 1,099,847 | +0.65(+0.98%) |
Dec 15, 2017 | 66.00 | 67.31 | 64.93 | 67.02 | 2,233,790 | +1.11(+1.68%) |
Dec 14, 2017 | 66.28 | 66.71 | 65.75 | 65.92 | 1,310,732 | -0.40(-0.60%) |
Dec 13, 2017 | 66.39 | 66.84 | 66.22 | 66.31 | 1,429,377 | -0.16(-0.24%) |
Dec 12, 2017 | 67.36 | 67.85 | 66.39 | 66.47 | 827,014 | -0.57(-0.85%) |
Dec 11, 2017 | 66.92 | 67.51 | 66.88 | 67.04 | 893,707 | +0.05(+0.07%) |
Dec 08, 2017 | 66.42 | 67.54 | 66.30 | 67.00 | 969,884 | +0.74(+1.12%) |
Dec 07, 2017 | 65.54 | 66.54 | 65.35 | 66.26 | 901,758 | +0.62(+0.94%) |
Dec 06, 2017 | 65.47 | 66.02 | 65.35 | 65.64 | 1,659,745 | +0.21(+0.32%) |
Dec 05, 2017 | 65.74 | 66.16 | 65.38 | 65.43 | 1,317,913 | -0.44(-0.66%) |
Dec 04, 2017 | 65.61 | 66.17 | 65.55 | 65.87 | 1,221,454 | +0.74(+1.13%) |
Dec 01, 2017 | 65.28 | 65.61 | 64.78 | 65.13 | 897,421 | -0.31(-0.48%) |
Nov 30, 2017 | 65.35 | 66.17 | 65.25 | 65.44 | 2,340,733 | +0.22(+0.33%) |
Nov 29, 2017 | 65.89 | 66.02 | 65.02 | 65.22 | 1,042,786 | -0.43(-0.66%) |
Nov 28, 2017 | 65.09 | 65.86 | 64.55 | 65.66 | 1,202,640 | +0.57(+0.87%) |
Nov 27, 2017 | 64.71 | 65.46 | 64.71 | 65.09 | 878,495 | +0.39(+0.60%) |
Nov 24, 2017 | 65.38 | 65.79 | 64.68 | 64.70 | 431,695 | -0.69(-1.06%) |
Nov 22, 2017 | 65.08 | 65.52 | 64.99 | 65.39 | 1,662,199 | +0.51(+0.79%) |
Nov 21, 2017 | 64.25 | 64.91 | 64.07 | 64.88 | 1,244,173 | +0.70(+1.09%) |
Nov 20, 2017 | 63.10 | 64.27 | 63.10 | 64.18 | 872,326 | +0.93(+1.46%) |
Nov 17, 2017 | 62.86 | 63.57 | 60.63 | 63.26 | 800,661 | +0.50(+0.80%) |
Nov 16, 2017 | 62.24 | 62.83 | 61.66 | 62.76 | 1,621,141 | +0.52(+0.84%) |
Nov 15, 2017 | 60.21 | 62.43 | 59.97 | 62.24 | 2,555,000 | +3.01(+5.09%) |
Nov 14, 2017 | 59.71 | 59.73 | 59.15 | 59.22 | 899,469 | -0.57(-0.95%) |
Nov 13, 2017 | 59.68 | 60.48 | 59.68 | 59.79 | 694,929 | -0.13(-0.22%) |
Nov 10, 2017 | 60.05 | 60.53 | 59.72 | 59.92 | 1,295,362 | -0.18(-0.30%) |
Nov 09, 2017 | 59.81 | 60.27 | 59.38 | 60.10 | 510,482 | -0.02(-0.03%) |
Nov 08, 2017 | 59.80 | 60.18 | 59.60 | 60.12 | 610,063 | +0.33(+0.55%) |
Nov 07, 2017 | 61.03 | 61.03 | 59.76 | 59.79 | 489,038 | -1.11(-1.82%) |
Nov 06, 2017 | 61.04 | 61.19 | 60.65 | 60.90 | 500,663 | -0.29(-0.48%) |
Nov 03, 2017 | 59.86 | 61.21 | 59.86 | 61.19 | 877,819 | +1.28(+2.13%) |
Nov 02, 2017 | 59.50 | 60.22 | 59.00 | 59.91 | 961,749 | +0.38(+0.63%) |
Nov 01, 2017 | 60.57 | 60.83 | 59.37 | 59.53 | 1,691,143 | -0.54(-0.90%) |
Oct 31, 2017 | 60.49 | 60.59 | 58.48 | 60.07 | 2,614,782 | -2.65(-4.22%) |
Oct 30, 2017 | 63.27 | 63.27 | 62.67 | 62.72 | 657,277 | -0.65(-1.03%) |
Oct 27, 2017 | 62.95 | 63.79 | 62.95 | 63.37 | 585,169 | +0.37(+0.59%) |
Oct 26, 2017 | 63.13 | 63.58 | 62.97 | 63.00 | 625,078 | +0.16(+0.26%) |
Oct 25, 2017 | 63.18 | 63.32 | 62.71 | 62.84 | 797,563 | -0.47(-0.75%) |
Oct 24, 2017 | 62.23 | 63.35 | 61.87 | 63.31 | 925,775 | +1.33(+2.15%) |
Oct 23, 2017 | 61.89 | 62.57 | 61.77 | 61.98 | 652,463 | +0.13(+0.21%) |
Oct 20, 2017 | 61.89 | 62.18 | 61.72 | 61.85 | 578,477 | +0.19(+0.31%) |
Oct 19, 2017 | 61.59 | 61.90 | 61.34 | 61.66 | 358,436 | -0.05(-0.08%) |
Oct 18, 2017 | 61.20 | 62.08 | 61.20 | 61.71 | 654,441 | +0.53(+0.87%) |
Oct 17, 2017 | 61.07 | 61.55 | 60.95 | 61.18 | 432,198 | -0.03(-0.05%) |
Oct 16, 2017 | 61.34 | 61.59 | 60.97 | 61.21 | 529,266 | -0.14(-0.23%) |
Oct 13, 2017 | 61.68 | 61.70 | 61.27 | 61.35 | 1,027,854 | -0.05(-0.08%) |
Oct 12, 2017 | 61.19 | 61.74 | 61.19 | 61.40 | 1,012,759 | +0.10(+0.17%) |
Oct 11, 2017 | 61.34 | 61.49 | 61.18 | 61.29 | 543,326 | -0.03(-0.05%) |
Oct 10, 2017 | 61.67 | 61.85 | 60.85 | 61.32 | 1,516,717 | -0.13(-0.22%) |
Oct 09, 2017 | 61.13 | 61.76 | 61.09 | 61.45 | 2,411,839 | +0.34(+0.56%) |
Oct 06, 2017 | 60.72 | 61.35 | 60.53 | 61.11 | 1,257,476 | +0.33(+0.54%) |
Oct 05, 2017 | 60.80 | 61.11 | 60.56 | 60.78 | 615,253 | +0.08(+0.12%) |
Oct 04, 2017 | 60.40 | 60.74 | 59.88 | 60.71 | 613,396 | +0.39(+0.64%) |
Oct 03, 2017 | 59.96 | 60.48 | 59.87 | 60.32 | 532,436 | +0.40(+0.66%) |
Oct 02, 2017 | 59.63 | 60.26 | 59.35 | 59.92 | 716,057 | +0.29(+0.49%) |
Sep 29, 2017 | 60.11 | 60.31 | 59.51 | 59.63 | 788,048 | -0.42(-0.69%) |
Sep 28, 2017 | 60.01 | 60.42 | 59.79 | 60.04 | 535,860 | -0.05(-0.08%) |
Sep 27, 2017 | 59.57 | 60.46 | 59.45 | 60.09 | 929,049 | +0.40(+0.67%) |
Sep 26, 2017 | 59.60 | 59.95 | 59.50 | 59.69 | 947,849 | +0.25(+0.41%) |
Sep 25, 2017 | 59.77 | 59.10 | 59.45 | 868,475 | -0.21(-0.35%) | |
Sep 22, 2017 | 59.00 | 60.04 | 58.92 | 59.66 | 1,073,861 | +0.78(+1.33%) |
Sep 21, 2017 | 58.52 | 59.08 | 58.12 | 58.87 | 1,987,628 | +0.21(+0.35%) |
Sep 20, 2017 | 58.25 | 58.80 | 58.23 | 58.66 | 765,440 | +0.28(+0.49%) |
Sep 19, 2017 | 58.86 | 58.90 | 58.22 | 58.38 | 737,861 | -0.34(-0.58%) |
Sep 18, 2017 | 57.80 | 58.83 | 57.67 | 58.72 | 849,271 | +0.93(+1.60%) |
Sep 15, 2017 | 57.33 | 57.90 | 57.16 | 57.80 | 3,560,211 | +0.27(+0.48%) |
Sep 14, 2017 | 57.37 | 57.62 | 56.97 | 57.52 | 1,212,666 | +0.03(+0.05%) |
Sep 13, 2017 | 57.99 | 58.07 | 57.45 | 57.49 | 968,515 | -0.42(-0.72%) |
Sep 12, 2017 | 59.18 | 59.27 | 57.60 | 57.91 | 1,264,455 | -1.27(-2.14%) |
Sep 11, 2017 | 59.46 | 58.82 | 59.17 | 810,850 | +0.14(+0.24%) | |
Sep 08, 2017 | 59.87 | 60.22 | 58.85 | 59.03 | 795,751 | -0.83(-1.39%) |
Sep 07, 2017 | 60.00 | 60.35 | 59.69 | 59.86 | 735,573 | +0.03(+0.05%) |
Sep 06, 2017 | 60.45 | 60.45 | 59.57 | 59.84 | 747,230 | -0.44(-0.74%) |
Sep 05, 2017 | 60.65 | 60.67 | 59.84 | 60.28 | 576,968 | -0.39(-0.64%) |
Sep 01, 2017 | 60.88 | 61.11 | 60.40 | 60.67 | 489,496 | -0.16(-0.26%) |
Aug 31, 2017 | 59.57 | 61.02 | 59.57 | 60.83 | 1,078,927 | +1.31(+2.20%) |
Aug 30, 2017 | 58.82 | 59.58 | 58.82 | 59.52 | 586,737 | +0.49(+0.83%) |
Aug 29, 2017 | 59.24 | 59.42 | 58.88 | 59.03 | 555,584 | -0.27(-0.46%) |
Aug 28, 2017 | 59.36 | 59.43 | 58.96 | 59.30 | 487,630 | +0.06(+0.10%) |
Aug 25, 2017 | 59.85 | 59.16 | 59.24 | 652,121 | -0.10(-0.17%) | |
Aug 24, 2017 | 59.44 | 59.79 | 58.87 | 59.35 | 678,344 | +0.07(+0.11%) |
Aug 23, 2017 | 59.08 | 59.37 | 59.03 | 59.28 | 643,459 | -0.08(-0.14%) |
Aug 22, 2017 | 58.87 | 59.74 | 58.68 | 59.37 | 714,802 | +0.56(+0.95%) |
Aug 21, 2017 | 58.53 | 59.09 | 58.47 | 58.81 | 538,991 | +0.25(+0.42%) |
Aug 18, 2017 | 58.82 | 58.88 | 58.24 | 58.56 | 754,726 | -0.33(-0.56%) |
Aug 17, 2017 | 58.91 | 59.23 | 58.35 | 58.89 | 1,050,075 | -0.06(-0.10%) |
Aug 16, 2017 | 58.20 | 59.00 | 58.19 | 58.95 | 711,713 | +0.84(+1.44%) |
Aug 15, 2017 | 58.04 | 58.29 | 57.96 | 58.11 | 765,341 | +0.05(+0.08%) |
Aug 14, 2017 | 57.98 | 58.37 | 57.76 | 58.06 | 595,154 | +0.26(+0.46%) |
Aug 11, 2017 | 57.67 | 58.10 | 57.53 | 57.80 | 613,798 | +0.13(+0.23%) |
Aug 10, 2017 | 58.18 | 58.45 | 57.59 | 57.67 | 1,208,268 | -0.68(-1.16%) |
Aug 09, 2017 | 58.17 | 58.57 | 57.73 | 58.35 | 1,392,234 | -0.15(-0.26%) |
Aug 08, 2017 | 58.76 | 59.05 | 58.40 | 58.50 | 604,947 | -0.24(-0.40%) |
Aug 07, 2017 | 58.47 | 59.22 | 58.41 | 58.73 | 1,191,953 | +0.21(+0.35%) |
Aug 04, 2017 | 58.37 | 58.85 | 58.37 | 58.53 | 1,188,153 | +0.09(+0.16%) |
Aug 03, 2017 | 58.53 | 58.67 | 58.12 | 58.43 | 1,363,508 | -0.04(-0.06%) |
Aug 02, 2017 | 60.13 | 60.47 | 58.39 | 58.47 | 2,197,696 | -1.91(-3.16%) |
Aug 01, 2017 | 63.21 | 63.21 | 60.23 | 60.37 | 2,155,756 | -1.66(-2.68%) |
Jul 31, 2017 | 62.30 | 62.45 | 61.69 | 62.03 | 1,152,476 | -0.20(-0.32%) |
Jul 28, 2017 | 61.72 | 62.29 | 61.72 | 62.23 | 658,765 | +0.19(+0.30%) |
Jul 27, 2017 | 62.65 | 62.84 | 61.76 | 62.04 | 898,002 | -0.38(-0.60%) |
Jul 26, 2017 | 62.47 | 62.90 | 62.15 | 62.42 | 528,164 | +0.12(+0.20%) |
Jul 25, 2017 | 62.06 | 62.70 | 61.97 | 62.30 | 1,174,313 | +0.21(+0.33%) |
Jul 24, 2017 | 61.41 | 62.18 | 61.35 | 62.09 | 906,984 | +0.71(+1.15%) |
Jul 21, 2017 | 61.23 | 61.58 | 61.09 | 61.38 | 713,734 | -0.06(-0.09%) |
Jul 20, 2017 | 61.54 | 60.96 | 61.44 | 771,731 | +0.42(+0.70%) | |
Jul 19, 2017 | 60.72 | 61.35 | 60.69 | 61.02 | 2,232,149 | +0.45(+0.75%) |
Jul 18, 2017 | 60.42 | 61.00 | 60.19 | 60.56 | 674,380 | -0.08(-0.12%) |
Jul 17, 2017 | 60.32 | 60.84 | 59.83 | 60.64 | 847,271 | +0.39(+0.64%) |
Jul 14, 2017 | 60.34 | 59.91 | 60.25 | 796,290 | +0.30(+0.50%) | |
Jul 13, 2017 | 59.21 | 60.03 | 58.71 | 59.95 | 2,157,891 | +0.86(+1.45%) |
Jul 12, 2017 | 59.41 | 59.81 | 59.05 | 59.09 | 1,359,741 | -0.09(-0.16%) |
Jul 11, 2017 | 58.77 | 59.37 | 58.21 | 59.19 | 1,312,134 | +0.41(+0.71%) |
Jul 10, 2017 | 58.47 | 59.03 | 58.00 | 58.77 | 1,888,506 | +1.09(+1.90%) |
Jul 07, 2017 | 57.56 | 57.95 | 57.43 | 57.68 | 805,159 | +0.24(+0.41%) |
Jul 06, 2017 | 58.38 | 58.42 | 57.42 | 57.44 | 1,280,171 | -1.16(-1.98%) |
Jul 05, 2017 | 58.43 | 58.87 | 58.21 | 58.60 | 953,484 | +0.19(+0.32%) |
Jul 03, 2017 | 58.78 | 58.97 | 58.30 | 58.41 | 560,495 | -0.11(-0.19%) |
Jun 30, 2017 | 58.35 | 59.03 | 58.31 | 58.53 | 842,985 | +0.30(+0.52%) |
Jun 29, 2017 | 58.77 | 58.80 | 57.75 | 58.22 | 711,541 | -0.67(-1.14%) |
Jun 28, 2017 | 58.63 | 59.00 | 58.16 | 58.89 | 669,097 | +0.54(+0.92%) |
Jun 27, 2017 | 59.41 | 59.59 | 58.16 | 58.36 | 824,761 | -0.92(-1.56%) |
Jun 26, 2017 | 59.39 | 59.71 | 59.14 | 59.28 | 640,537 | +0.20(+0.34%) |
Jun 23, 2017 | 59.47 | 59.08 | 1,540,595 | -0.17(-0.29%) | ||
Jun 22, 2017 | 59.16 | 59.53 | 58.61 | 59.25 | 742,396 | +0.04(+0.06%) |
Jun 21, 2017 | 59.48 | 59.99 | 59.05 | 59.21 | 1,894,343 | +0.61(+1.05%) |
Jun 20, 2017 | 58.71 | 58.73 | 58.28 | 58.60 | 755,362 | -0.16(-0.27%) |
Jun 19, 2017 | 58.52 | 58.79 | 58.31 | 58.76 | 1,140,834 | +0.58(+0.99%) |
Jun 16, 2017 | 57.53 | 58.19 | 57.41 | 58.19 | 1,368,104 | +0.63(+1.10%) |
Jun 15, 2017 | 57.19 | 57.71 | 57.02 | 57.55 | 559,869 | -0.16(-0.28%) |
Jun 14, 2017 | 57.78 | 58.17 | 57.33 | 57.71 | 534,580 | +0.23(+0.39%) |
Jun 13, 2017 | 57.03 | 57.64 | 56.99 | 57.49 | 1,529,944 | +0.59(+1.04%) |
Jun 12, 2017 | 56.56 | 57.06 | 55.82 | 56.90 | 932,263 | +0.01(+0.02%) |
Jun 09, 2017 | 58.27 | 58.27 | 56.69 | 56.89 | 769,328 | -1.25(-2.15%) |
Jun 08, 2017 | 58.24 | 58.82 | 57.80 | 58.14 | 564,154 | -0.18(-0.31%) |
Jun 07, 2017 | 58.08 | 58.70 | 58.08 | 58.32 | 729,696 | +0.08(+0.13%) |
Jun 06, 2017 | 58.13 | 58.56 | 58.02 | 58.24 | 762,013 | -0.12(-0.21%) |
Jun 05, 2017 | 58.75 | 58.95 | 58.36 | 58.36 | 646,163 | -0.56(-0.94%) |
Jun 02, 2017 | 58.31 | 59.26 | 56.93 | 58.92 | 1,765,522 | +0.75(+1.29%) |
Jun 01, 2017 | 57.89 | 58.18 | 57.47 | 58.17 | 2,105,260 | +0.34(+0.59%) |
May 31, 2017 | 57.74 | 57.95 | 57.45 | 57.83 | 1,059,793 | +0.31(+0.54%) |
May 30, 2017 | 57.17 | 57.66 | 57.13 | 57.52 | 973,200 | +0.61(+1.07%) |
May 26, 2017 | 57.35 | 57.35 | 56.12 | 56.91 | 1,458,080 | -0.67(-1.16%) |
May 25, 2017 | 57.70 | 58.01 | 57.51 | 57.57 | 615,498 | -0.02(-0.03%) |
May 24, 2017 | 57.55 | 57.80 | 57.39 | 57.59 | 544,831 | +0.11(+0.20%) |
May 23, 2017 | 58.13 | 58.39 | 57.43 | 57.48 | 615,196 | -0.37(-0.63%) |
May 22, 2017 | 57.94 | 58.39 | 56.56 | 57.85 | 1,047,887 | +0.02(+0.03%) |
May 19, 2017 | 57.37 | 58.10 | 57.17 | 57.83 | 891,986 | +0.67(+1.17%) |
May 18, 2017 | 57.18 | 57.86 | 57.14 | 57.16 | 968,460 | -0.23(-0.39%) |
May 17, 2017 | 58.32 | 58.43 | 57.11 | 57.38 | 985,898 | -1.45(-2.46%) |
May 16, 2017 | 58.76 | 59.17 | 57.94 | 58.83 | 782,785 | -0.03(-0.05%) |
May 15, 2017 | 58.60 | 59.66 | 58.31 | 58.86 | 1,012,815 | +0.55(+0.94%) |
May 12, 2017 | 58.82 | 58.88 | 58.21 | 58.32 | 517,331 | -0.50(-0.85%) |
May 11, 2017 | 59.23 | 59.67 | 58.50 | 58.82 | 767,161 | -0.64(-1.08%) |
May 10, 2017 | 58.42 | 59.64 | 58.29 | 59.45 | 1,147,558 | +1.02(+1.74%) |
May 09, 2017 | 58.31 | 58.63 | 57.98 | 58.44 | 1,043,921 | +0.30(+0.52%) |
May 08, 2017 | 58.35 | 58.91 | 57.70 | 58.14 | 1,437,977 | -0.08(-0.13%) |
May 05, 2017 | 58.07 | 58.32 | 57.70 | 58.21 | 940,508 | +0.34(+0.59%) |
May 04, 2017 | 58.23 | 58.52 | 57.82 | 57.87 | 715,635 | -0.56(-0.97%) |
May 03, 2017 | 59.12 | 59.21 | 58.27 | 58.44 | 1,588,736 | -0.80(-1.35%) |
May 02, 2017 | 61.09 | 61.09 | 58.28 | 59.24 | 2,271,670 | -1.82(-2.97%) |