Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.67 | 67.29 | 65.13 | 65.44 | 450,764 | -0.44(-0.67%) |
Apr 27, 2018 | 67.11 | 69.17 | 65.35 | 65.88 | 287,732 | -0.62(-0.93%) |
Apr 26, 2018 | 68.56 | 69.88 | 64.87 | 66.50 | 493,640 | -2.46(-3.57%) |
Apr 25, 2018 | 69.09 | 69.40 | 67.90 | 68.96 | 923,812 | +0.04(+0.06%) |
Apr 24, 2018 | 70.14 | 70.67 | 68.47 | 68.91 | 497,514 | -1.01(-1.45%) |
Apr 23, 2018 | 69.97 | 70.19 | 68.56 | 69.92 | 368,947 | -0.04(-0.06%) |
Apr 20, 2018 | 69.62 | 70.71 | 68.74 | 69.97 | 526,792 | +0.53(+0.76%) |
Apr 19, 2018 | 69.53 | 70.23 | 68.92 | 69.44 | 375,430 | -0.35(-0.50%) |
Apr 18, 2018 | 70.27 | 70.27 | 69.18 | 69.79 | 288,889 | -0.22(-0.31%) |
Apr 17, 2018 | 69.57 | 70.45 | 69.48 | 70.01 | 217,960 | +0.66(+0.95%) |
Apr 16, 2018 | 69.35 | 69.70 | 68.96 | 69.35 | 193,734 | +0.22(+0.32%) |
Apr 13, 2018 | 69.40 | 69.57 | 68.85 | 69.13 | 218,371 | -0.04(-0.06%) |
Apr 12, 2018 | 68.87 | 69.48 | 68.87 | 69.18 | 204,203 | +0.48(+0.70%) |
Apr 11, 2018 | 67.65 | 68.83 | 67.60 | 68.70 | 271,723 | +0.61(+0.90%) |
Apr 10, 2018 | 67.12 | 68.35 | 66.64 | 68.08 | 583,123 | +1.58(+2.37%) |
Apr 09, 2018 | 66.29 | 67.12 | 65.85 | 66.51 | 225,481 | +0.53(+0.80%) |
Apr 06, 2018 | 66.20 | 66.86 | 65.44 | 65.98 | 236,789 | -0.61(-0.92%) |
Apr 05, 2018 | 66.20 | 66.64 | 65.94 | 66.60 | 189,142 | +0.88(+1.33%) |
Apr 04, 2018 | 63.27 | 65.85 | 63.27 | 65.72 | 209,892 | +1.79(+2.81%) |
Apr 03, 2018 | 63.93 | 64.41 | 63.38 | 63.93 | 341,751 | +0.31(+0.48%) |
Apr 02, 2018 | 64.28 | 64.89 | 62.79 | 63.62 | 334,972 | -0.79(-1.22%) |
Mar 29, 2018 | 64.41 | 64.41 | 64.41 | 0 | +0.31(+0.48%) | |
Mar 28, 2018 | 63.84 | 64.23 | 62.58 | 64.10 | 314,065 | +0.26(+0.41%) |
Mar 27, 2018 | 64.10 | 64.58 | 63.69 | 63.84 | 253,217 | +0.00(+0.00%) |
Mar 26, 2018 | 63.88 | 63.97 | 62.92 | 63.84 | 209,180 | +0.83(+1.32%) |
Mar 23, 2018 | 64.58 | 65.00 | 63.01 | 63.01 | 206,425 | -1.58(-2.44%) |
Mar 22, 2018 | 64.10 | 65.68 | 63.84 | 64.58 | 359,893 | -0.35(-0.54%) |
Mar 21, 2018 | 64.93 | 65.33 | 64.32 | 64.93 | 105,261 | +0.04(+0.07%) |
Mar 20, 2018 | 64.50 | 65.20 | 64.23 | 64.89 | 164,624 | +0.35(+0.54%) |
Mar 19, 2018 | 64.93 | 65.06 | 63.37 | 64.54 | 399,480 | -0.88(-1.34%) |
Mar 16, 2018 | 65.59 | 66.29 | 64.89 | 65.41 | 444,932 | -0.22(-0.33%) |
Mar 15, 2018 | 65.98 | 66.11 | 65.50 | 65.63 | 153,695 | -0.17(-0.27%) |
Mar 14, 2018 | 66.68 | 66.68 | 65.50 | 65.81 | 162,647 | -0.74(-1.12%) |
Mar 13, 2018 | 67.25 | 67.38 | 66.33 | 66.55 | 164,493 | -0.04(-0.07%) |
Mar 12, 2018 | 66.33 | 67.65 | 66.33 | 66.60 | 417,458 | +0.61(+0.93%) |
Mar 09, 2018 | 64.54 | 66.38 | 64.15 | 65.98 | 361,257 | +1.44(+2.24%) |
Mar 08, 2018 | 64.93 | 65.28 | 64.01 | 64.54 | 223,501 | -0.22(-0.34%) |
Mar 07, 2018 | 63.27 | 64.89 | 63.27 | 64.76 | 290,924 | +1.31(+2.07%) |
Mar 06, 2018 | 63.71 | 64.32 | 62.83 | 63.45 | 215,162 | -0.09(-0.14%) |
Mar 05, 2018 | 62.75 | 63.58 | 62.75 | 63.53 | 210,155 | +0.48(+0.76%) |
Mar 02, 2018 | 61.43 | 63.14 | 61.35 | 63.05 | 222,468 | +0.92(+1.48%) |
Mar 01, 2018 | 63.10 | 63.45 | 61.17 | 62.13 | 331,528 | -0.70(-1.11%) |
Feb 28, 2018 | 63.53 | 64.36 | 62.75 | 62.83 | 288,773 | -0.26(-0.42%) |
Feb 27, 2018 | 65.94 | 65.94 | 63.05 | 63.10 | 369,179 | -2.93(-4.44%) |
Feb 26, 2018 | 66.51 | 66.51 | 64.76 | 66.03 | 354,653 | -0.22(-0.33%) |
Feb 23, 2018 | 63.58 | 66.29 | 63.10 | 66.25 | 724,780 | +4.73(+7.68%) |
Feb 22, 2018 | 65.50 | 65.50 | 60.67 | 61.52 | 1,309,458 | -5.51(-8.22%) |
Feb 21, 2018 | 67.65 | 68.52 | 66.99 | 67.03 | 449,161 | -0.26(-0.39%) |
Feb 20, 2018 | 69.18 | 69.66 | 67.17 | 67.30 | 359,503 | -2.14(-3.09%) |
Feb 16, 2018 | 69.44 | 69.44 | 69.44 | 0 | -1.01(-1.43%) | |
Feb 15, 2018 | 70.18 | 70.53 | 70.01 | 70.45 | 254,114 | +0.74(+1.07%) |
Feb 14, 2018 | 66.55 | 69.83 | 66.55 | 69.70 | 287,573 | +2.76(+4.12%) |
Feb 13, 2018 | 66.95 | 315,715 | -0.92(-1.35%) | |||
Feb 12, 2018 | 68.04 | 69.00 | 67.12 | 67.87 | 408,094 | +0.00(+0.00%) |
Feb 09, 2018 | 66.86 | 68.39 | 66.11 | 67.87 | 533,773 | +1.44(+2.17%) |
Feb 08, 2018 | 68.00 | 68.35 | 66.29 | 66.42 | 460,796 | -1.66(-2.44%) |
Feb 07, 2018 | 68.35 | 68.35 | 67.60 | 68.08 | 255,709 | -0.57(-0.83%) |
Feb 06, 2018 | 65.94 | 68.83 | 65.42 | 68.65 | 453,389 | +0.39(+0.58%) |
Feb 05, 2018 | 67.56 | 68.82 | 67.38 | 68.26 | 310,879 | +0.26(+0.39%) |
Feb 02, 2018 | 68.30 | 69.40 | 67.17 | 68.00 | 258,593 | -0.66(-0.96%) |
Feb 01, 2018 | 68.22 | 69.05 | 67.56 | 68.65 | 186,917 | +0.35(+0.51%) |
Jan 31, 2018 | 69.92 | 70.27 | 68.26 | 68.30 | 297,125 | -1.31(-1.89%) |
Jan 30, 2018 | 68.52 | 69.79 | 68.52 | 69.62 | 223,624 | +0.39(+0.57%) |
Jan 29, 2018 | 69.13 | 69.97 | 68.67 | 69.22 | 203,615 | -0.04(-0.06%) |
Jan 26, 2018 | 69.18 | 69.44 | 68.74 | 69.27 | 356,679 | +0.35(+0.51%) |
Jan 25, 2018 | 69.22 | 69.35 | 68.39 | 68.92 | 198,652 | +0.00(+0.00%) |
Jan 24, 2018 | 69.44 | 69.57 | 68.43 | 68.92 | 286,290 | -0.22(-0.32%) |
Jan 23, 2018 | 68.96 | 69.53 | 68.35 | 69.13 | 163,033 | +0.04(+0.06%) |
Jan 22, 2018 | 69.48 | 69.53 | 68.65 | 69.09 | 193,117 | -0.44(-0.63%) |
Jan 19, 2018 | 69.48 | 70.18 | 69.27 | 69.53 | 431,323 | -0.04(-0.06%) |
Jan 18, 2018 | 69.40 | 70.01 | 69.05 | 69.57 | 254,467 | -0.04(-0.06%) |
Jan 17, 2018 | 69.83 | 70.12 | 69.27 | 69.62 | 187,248 | +0.13(+0.19%) |
Jan 16, 2018 | 70.88 | 71.32 | 69.35 | 69.48 | 189,096 | -1.14(-1.61%) |
Jan 12, 2018 | 70.62 | 70.62 | 70.62 | 0 | -0.18(-0.25%) | |
Jan 11, 2018 | 69.66 | 70.88 | 69.66 | 70.80 | 731,778 | +1.23(+1.76%) |
Jan 10, 2018 | 69.92 | 68.57 | 69.57 | 474,828 | +0.39(+0.57%) | |
Jan 09, 2018 | 70.80 | 70.93 | 69.13 | 69.18 | 253,923 | -1.27(-1.80%) |
Jan 08, 2018 | 69.53 | 70.58 | 68.70 | 70.45 | 430,783 | +0.87(+1.25%) |
Jan 05, 2018 | 68.88 | 69.66 | 68.40 | 69.58 | 276,140 | +0.91(+1.33%) |
Jan 04, 2018 | 69.53 | 69.77 | 67.96 | 68.66 | 276,767 | -0.74(-1.07%) |
Jan 03, 2018 | 69.40 | 69.79 | 67.48 | 69.40 | 659,676 | +0.91(+1.34%) |
Jan 02, 2018 | 67.05 | 68.53 | 66.61 | 68.49 | 304,157 | +2.13(+3.22%) |
Dec 29, 2017 | 66.35 | 66.35 | 66.35 | 0 | -0.22(-0.33%) | |
Dec 28, 2017 | 66.57 | 66.85 | 66.35 | 66.57 | 159,282 | +0.44(+0.66%) |
Dec 27, 2017 | 66.26 | 66.61 | 66.13 | 66.13 | 389,101 | -0.09(-0.13%) |
Dec 26, 2017 | 66.22 | 66.39 | 65.74 | 66.22 | 134,459 | -0.17(-0.26%) |
Dec 22, 2017 | 66.92 | 67.09 | 66.35 | 66.39 | 142,638 | -0.57(-0.85%) |
Dec 21, 2017 | 66.79 | 67.31 | 65.83 | 66.96 | 266,337 | -0.09(-0.13%) |
Dec 20, 2017 | 66.44 | 67.44 | 66.39 | 67.05 | 321,142 | +0.96(+1.45%) |
Dec 19, 2017 | 66.09 | 66.70 | 65.83 | 66.09 | 232,306 | +0.17(+0.26%) |
Dec 18, 2017 | 66.13 | 66.83 | 65.74 | 65.92 | 389,840 | +0.61(+0.93%) |
Dec 15, 2017 | 64.91 | 66.00 | 64.74 | 65.31 | 768,043 | +0.61(+0.94%) |
Dec 14, 2017 | 66.83 | 66.84 | 64.65 | 64.70 | 253,455 | -2.05(-3.07%) |
Dec 13, 2017 | 65.79 | 67.40 | 65.22 | 66.74 | 299,340 | +0.83(+1.26%) |
Dec 12, 2017 | 66.39 | 66.74 | 65.61 | 65.92 | 329,166 | -0.30(-0.46%) |
Dec 11, 2017 | 67.22 | 67.40 | 66.05 | 66.22 | 363,093 | -1.09(-1.62%) |
Dec 08, 2017 | 67.27 | 67.48 | 66.87 | 67.31 | 245,999 | +0.35(+0.52%) |
Dec 07, 2017 | 66.53 | 67.27 | 66.53 | 66.96 | 378,767 | +0.78(+1.19%) |
Dec 06, 2017 | 66.39 | 66.63 | 66.05 | 66.18 | 293,321 | -0.31(-0.46%) |
Dec 05, 2017 | 67.35 | 67.92 | 66.31 | 66.48 | 297,761 | -1.00(-1.48%) |
Dec 04, 2017 | 65.39 | 68.01 | 65.35 | 67.48 | 568,817 | +2.88(+4.45%) |
Dec 01, 2017 | 66.09 | 66.09 | 64.04 | 64.61 | 280,789 | -1.70(-2.56%) |
Nov 30, 2017 | 66.35 | 66.39 | 65.92 | 66.31 | 291,409 | +0.31(+0.46%) |
Nov 29, 2017 | 65.48 | 66.13 | 65.26 | 66.00 | 209,119 | +0.70(+1.07%) |
Nov 28, 2017 | 64.74 | 65.31 | 64.39 | 65.31 | 250,986 | +0.57(+0.87%) |
Nov 27, 2017 | 64.91 | 65.57 | 64.61 | 64.74 | 292,292 | -0.09(-0.13%) |
Nov 24, 2017 | 64.83 | 65.31 | 64.70 | 64.83 | 70,730 | +0.13(+0.20%) |
Nov 22, 2017 | 64.78 | 65.18 | 64.41 | 64.70 | 299,317 | +0.04(+0.07%) |
Nov 21, 2017 | 64.57 | 65.18 | 64.26 | 64.65 | 247,102 | -0.17(-0.27%) |
Nov 20, 2017 | 64.91 | 65.26 | 64.65 | 64.83 | 279,323 | +0.17(+0.27%) |
Nov 17, 2017 | 64.61 | 64.74 | 64.09 | 64.65 | 224,079 | -0.13(-0.20%) |
Nov 16, 2017 | 62.34 | 64.87 | 62.34 | 64.78 | 460,024 | +2.88(+4.64%) |
Nov 15, 2017 | 62.17 | 62.17 | 61.52 | 61.91 | 471,368 | -0.39(-0.63%) |
Nov 14, 2017 | 62.43 | 62.95 | 61.99 | 62.30 | 252,207 | -0.52(-0.83%) |
Nov 13, 2017 | 62.74 | 63.35 | 62.65 | 62.82 | 300,445 | +0.00(+0.00%) |
Nov 10, 2017 | 63.08 | 63.17 | 62.74 | 62.82 | 330,867 | -0.26(-0.41%) |
Nov 09, 2017 | 63.04 | 63.61 | 62.82 | 63.08 | 377,182 | -0.35(-0.55%) |
Nov 08, 2017 | 63.61 | 63.85 | 63.21 | 63.43 | 400,077 | -0.22(-0.34%) |
Nov 07, 2017 | 63.96 | 64.00 | 63.35 | 63.65 | 269,954 | -0.13(-0.20%) |
Nov 06, 2017 | 63.82 | 64.48 | 62.95 | 63.78 | 473,212 | +0.48(+0.76%) |
Nov 03, 2017 | 63.74 | 64.09 | 63.17 | 63.30 | 400,291 | -0.48(-0.75%) |
Nov 02, 2017 | 64.26 | 64.74 | 63.69 | 63.78 | 276,158 | -0.78(-1.21%) |
Nov 01, 2017 | 64.48 | 65.13 | 63.65 | 64.57 | 326,640 | +0.65(+1.02%) |
Oct 31, 2017 | 63.13 | 64.48 | 62.74 | 63.91 | 415,230 | +1.00(+1.59%) |
Oct 30, 2017 | 63.26 | 63.87 | 62.13 | 62.91 | 350,691 | -0.26(-0.41%) |
Oct 27, 2017 | 66.13 | 66.13 | 62.74 | 63.17 | 400,133 | -2.92(-4.42%) |
Oct 26, 2017 | 67.09 | 67.14 | 62.96 | 66.09 | 449,247 | +0.65(+1.00%) |
Oct 25, 2017 | 65.70 | 65.74 | 64.87 | 65.44 | 269,972 | -0.35(-0.53%) |
Oct 24, 2017 | 65.44 | 65.87 | 65.13 | 65.79 | 239,934 | +0.52(+0.80%) |
Oct 23, 2017 | 65.39 | 65.79 | 65.09 | 65.26 | 251,482 | -0.22(-0.33%) |
Oct 20, 2017 | 65.96 | 66.13 | 65.14 | 65.48 | 269,217 | +0.22(+0.33%) |
Oct 19, 2017 | 65.96 | 66.30 | 64.74 | 65.26 | 193,692 | -0.96(-1.45%) |
Oct 18, 2017 | 65.74 | 66.44 | 64.96 | 66.22 | 336,500 | +1.22(+1.88%) |
Oct 17, 2017 | 64.74 | 65.70 | 64.39 | 65.00 | 159,660 | +0.04(+0.07%) |
Oct 16, 2017 | 65.52 | 65.89 | 64.87 | 64.96 | 420,722 | -0.30(-0.47%) |
Oct 13, 2017 | 65.22 | 65.39 | 64.43 | 65.26 | 527,941 | +0.13(+0.20%) |
Oct 12, 2017 | 65.44 | 65.57 | 64.78 | 65.13 | 426,644 | -0.39(-0.60%) |
Oct 11, 2017 | 65.61 | 65.70 | 65.13 | 65.52 | 175,632 | +0.00(+0.00%) |
Oct 10, 2017 | 65.00 | 65.65 | 64.74 | 65.52 | 169,452 | +0.57(+0.87%) |
Oct 09, 2017 | 64.65 | 65.00 | 64.31 | 64.96 | 212,846 | +0.61(+0.94%) |
Oct 06, 2017 | 64.05 | 64.48 | 63.83 | 64.35 | 159,856 | +0.17(+0.27%) |
Oct 05, 2017 | 64.74 | 64.78 | 63.83 | 64.18 | 308,338 | -0.61(-0.94%) |
Oct 04, 2017 | 65.39 | 65.87 | 64.57 | 64.78 | 378,351 | -0.39(-0.60%) |
Oct 03, 2017 | 64.78 | 65.39 | 64.35 | 65.17 | 342,539 | +0.35(+0.54%) |
Oct 02, 2017 | 64.39 | 65.00 | 64.18 | 64.83 | 261,215 | +0.87(+1.36%) |
Sep 29, 2017 | 65.04 | 65.04 | 63.92 | 63.96 | 271,139 | -1.04(-1.60%) |
Sep 28, 2017 | 64.52 | 65.22 | 64.22 | 65.00 | 228,594 | +0.48(+0.74%) |
Sep 27, 2017 | 62.96 | 64.78 | 62.53 | 64.52 | 484,744 | +1.95(+3.12%) |
Sep 26, 2017 | 65.26 | 65.30 | 62.49 | 62.57 | 501,866 | -2.65(-4.06%) |
Sep 25, 2017 | 62.49 | 65.26 | 62.49 | 65.22 | 886,154 | +2.47(+3.94%) |
Sep 22, 2017 | 62.79 | 63.35 | 62.66 | 62.75 | 416,501 | -0.22(-0.34%) |
Sep 21, 2017 | 63.14 | 63.61 | 62.49 | 62.96 | 391,363 | +0.04(+0.07%) |
Sep 20, 2017 | 64.13 | 64.13 | 62.49 | 62.92 | 548,955 | -1.26(-1.96%) |
Sep 19, 2017 | 64.48 | 64.83 | 64.00 | 64.18 | 312,905 | -0.35(-0.54%) |
Sep 18, 2017 | 65.04 | 65.52 | 63.87 | 64.52 | 467,491 | -0.22(-0.33%) |
Sep 15, 2017 | 61.18 | 64.74 | 61.18 | 64.74 | 947,500 | +3.82(+6.26%) |
Sep 14, 2017 | 60.79 | 61.05 | 60.14 | 60.92 | 202,113 | +0.17(+0.29%) |
Sep 13, 2017 | 60.97 | 61.27 | 60.58 | 60.75 | 227,454 | -0.26(-0.43%) |
Sep 12, 2017 | 60.75 | 61.45 | 60.56 | 61.01 | 251,840 | +0.52(+0.86%) |
Sep 11, 2017 | 60.40 | 60.92 | 60.10 | 60.49 | 193,916 | +0.52(+0.87%) |
Sep 08, 2017 | 60.10 | 60.21 | 59.13 | 59.97 | 438,788 | -0.65(-1.07%) |
Sep 07, 2017 | 60.14 | 60.66 | 59.95 | 60.62 | 263,433 | +0.69(+1.16%) |
Sep 06, 2017 | 60.66 | 61.00 | 59.67 | 59.93 | 269,803 | -0.65(-1.07%) |
Sep 05, 2017 | 61.23 | 61.62 | 60.19 | 60.58 | 288,153 | -0.74(-1.20%) |
Sep 01, 2017 | 61.84 | 61.88 | 60.27 | 61.31 | 356,361 | -0.56(-0.91%) |
Aug 31, 2017 | 61.27 | 61.88 | 60.84 | 61.88 | 720,845 | +0.74(+1.21%) |
Aug 30, 2017 | 60.75 | 61.31 | 60.32 | 61.14 | 169,425 | +0.35(+0.57%) |
Aug 29, 2017 | 60.10 | 61.01 | 59.87 | 60.79 | 197,124 | +0.22(+0.36%) |
Aug 28, 2017 | 61.31 | 61.31 | 60.32 | 60.58 | 336,473 | -0.48(-0.78%) |
Aug 25, 2017 | 61.40 | 61.45 | 60.62 | 61.05 | 155,222 | +0.00(+0.00%) |
Aug 24, 2017 | 62.27 | 62.40 | 60.92 | 61.05 | 259,527 | -1.08(-1.74%) |
Aug 23, 2017 | 60.27 | 62.66 | 60.19 | 62.14 | 426,503 | +1.69(+2.80%) |
Aug 22, 2017 | 59.41 | 60.62 | 59.19 | 60.45 | 355,334 | +1.26(+2.12%) |
Aug 21, 2017 | 59.67 | 59.97 | 59.19 | 59.19 | 202,059 | -0.56(-0.94%) |
Aug 18, 2017 | 59.71 | 59.93 | 58.58 | 59.75 | 338,529 | -0.22(-0.36%) |
Aug 17, 2017 | 61.10 | 61.45 | 59.93 | 59.97 | 296,309 | -1.56(-2.54%) |
Aug 16, 2017 | 61.01 | 62.01 | 61.01 | 61.53 | 235,605 | +0.52(+0.85%) |
Aug 15, 2017 | 61.31 | 61.75 | 60.92 | 61.01 | 243,769 | -0.22(-0.35%) |
Aug 14, 2017 | 61.27 | 61.71 | 60.97 | 61.23 | 233,542 | +0.48(+0.79%) |
Aug 11, 2017 | 60.40 | 61.23 | 60.27 | 60.75 | 312,610 | +0.35(+0.57%) |
Aug 10, 2017 | 61.40 | 61.71 | 60.40 | 60.40 | 345,793 | -1.26(-2.04%) |
Aug 09, 2017 | 61.66 | 62.05 | 61.01 | 61.66 | 373,902 | -0.48(-0.77%) |
Aug 08, 2017 | 63.53 | 64.09 | 61.94 | 62.14 | 593,440 | -0.22(-0.35%) |
Aug 07, 2017 | 61.84 | 62.62 | 61.75 | 62.36 | 238,077 | +0.48(+0.77%) |
Aug 04, 2017 | 62.31 | 62.62 | 61.62 | 61.88 | 430,185 | -0.39(-0.63%) |
Aug 03, 2017 | 63.22 | 63.35 | 62.14 | 62.27 | 314,322 | -0.74(-1.17%) |
Aug 02, 2017 | 62.66 | 63.40 | 62.31 | 63.01 | 302,205 | +0.39(+0.62%) |
Aug 01, 2017 | 63.31 | 63.70 | 62.49 | 62.62 | 316,328 | -0.56(-0.89%) |
Jul 31, 2017 | 64.96 | 65.56 | 63.09 | 63.18 | 785,899 | -1.78(-2.74%) |
Jul 28, 2017 | 65.78 | 66.00 | 64.70 | 64.96 | 370,967 | -1.00(-1.51%) |
Jul 27, 2017 | 69.38 | 69.38 | 65.17 | 65.95 | 530,678 | -1.86(-2.75%) |
Jul 26, 2017 | 69.38 | 69.38 | 67.34 | 67.82 | 330,764 | -1.34(-1.94%) |
Jul 25, 2017 | 68.82 | 69.60 | 68.40 | 69.16 | 281,490 | +0.56(+0.82%) |
Jul 24, 2017 | 68.08 | 68.64 | 67.69 | 68.60 | 210,835 | +0.48(+0.70%) |
Jul 21, 2017 | 69.90 | 69.90 | 68.08 | 68.12 | 249,453 | -1.60(-2.30%) |
Jul 20, 2017 | 70.72 | 70.98 | 69.51 | 69.73 | 693,799 | -0.78(-1.11%) |
Jul 19, 2017 | 67.52 | 70.94 | 67.21 | 70.51 | 638,986 | +3.43(+5.11%) |
Jul 18, 2017 | 65.65 | 67.08 | 65.22 | 67.08 | 428,028 | +1.30(+1.98%) |
Jul 17, 2017 | 65.65 | 66.06 | 65.17 | 65.78 | 313,734 | +0.00(+0.00%) |
Jul 14, 2017 | 65.74 | 66.13 | 65.52 | 65.78 | 198,222 | +0.00(+0.00%) |
Jul 13, 2017 | 66.82 | 67.08 | 65.26 | 65.78 | 400,336 | -1.00(-1.49%) |
Jul 12, 2017 | 67.26 | 67.65 | 66.39 | 66.78 | 216,072 | +0.04(+0.07%) |
Jul 11, 2017 | 67.08 | 67.52 | 66.00 | 66.74 | 303,597 | -0.35(-0.52%) |
Jul 10, 2017 | 66.74 | 67.65 | 66.65 | 67.08 | 272,705 | -0.09(-0.13%) |
Jul 07, 2017 | 66.18 | 67.26 | 66.13 | 67.17 | 254,214 | +1.30(+1.97%) |
Jul 06, 2017 | 66.48 | 66.62 | 65.48 | 65.87 | 553,068 | -1.25(-1.87%) |
Jul 05, 2017 | 66.87 | 67.73 | 66.82 | 67.13 | 362,654 | +0.26(+0.39%) |
Jul 03, 2017 | 66.95 | 67.95 | 66.67 | 66.87 | 204,204 | +0.09(+0.13%) |
Jun 30, 2017 | 68.38 | 68.72 | 66.69 | 66.78 | 410,246 | -1.64(-2.40%) |
Jun 29, 2017 | 69.80 | 70.17 | 67.83 | 68.42 | 325,815 | -1.34(-1.92%) |
Jun 28, 2017 | 69.33 | 70.28 | 68.68 | 69.76 | 226,176 | +0.82(+1.19%) |
Jun 27, 2017 | 69.46 | 69.80 | 68.60 | 68.94 | 242,339 | -0.56(-0.81%) |
Jun 26, 2017 | 70.41 | 70.88 | 69.33 | 69.50 | 162,217 | -0.69(-0.98%) |
Jun 23, 2017 | 70.15 | 71.10 | 69.89 | 70.19 | 344,542 | +0.17(+0.25%) |
Jun 22, 2017 | 70.24 | 70.41 | 69.20 | 70.02 | 200,177 | -0.09(-0.12%) |
Jun 21, 2017 | 69.42 | 70.41 | 69.16 | 70.11 | 273,298 | +0.99(+1.44%) |
Jun 20, 2017 | 69.54 | 69.98 | 68.68 | 69.11 | 209,118 | -0.82(-1.17%) |
Jun 19, 2017 | 69.16 | 69.98 | 68.59 | 69.93 | 266,219 | +1.12(+1.63%) |
Jun 16, 2017 | 68.72 | 69.46 | 68.34 | 68.81 | 855,344 | -0.35(-0.50%) |
Jun 15, 2017 | 71.19 | 71.23 | 68.90 | 69.16 | 540,224 | -2.03(-2.85%) |
Jun 14, 2017 | 72.44 | 72.57 | 70.45 | 71.19 | 665,705 | -1.17(-1.61%) |
Jun 13, 2017 | 71.83 | 72.70 | 71.23 | 72.35 | 339,259 | +0.86(+1.21%) |
Jun 12, 2017 | 71.40 | 71.75 | 69.83 | 71.49 | 299,491 | -0.09(-0.12%) |
Jun 09, 2017 | 73.00 | 73.04 | 70.75 | 71.57 | 436,266 | -1.21(-1.66%) |
Jun 08, 2017 | 71.75 | 72.96 | 71.36 | 72.78 | 317,993 | +1.30(+1.81%) |
Jun 07, 2017 | 71.70 | 72.61 | 71.19 | 71.49 | 302,042 | +0.09(+0.12%) |
Jun 06, 2017 | 69.93 | 71.79 | 69.54 | 71.40 | 500,223 | +1.12(+1.60%) |
Jun 05, 2017 | 70.75 | 70.97 | 70.15 | 70.28 | 188,274 | -0.60(-0.85%) |
Jun 02, 2017 | 70.32 | 71.70 | 70.28 | 70.88 | 240,556 | +0.65(+0.92%) |
Jun 01, 2017 | 70.06 | 70.37 | 69.72 | 70.24 | 359,467 | +0.26(+0.37%) |
May 31, 2017 | 71.49 | 71.70 | 69.54 | 69.98 | 347,803 | -1.30(-1.82%) |
May 30, 2017 | 71.27 | 71.53 | 70.67 | 71.27 | 329,942 | -0.09(-0.12%) |
May 26, 2017 | 71.57 | 71.88 | 71.10 | 71.36 | 245,565 | -0.17(-0.24%) |
May 25, 2017 | 71.27 | 71.88 | 71.19 | 71.53 | 234,083 | +0.52(+0.73%) |
May 24, 2017 | 70.93 | 71.23 | 70.32 | 71.01 | 300,581 | +0.13(+0.18%) |
May 23, 2017 | 71.40 | 71.62 | 70.32 | 70.88 | 231,026 | -0.04(-0.06%) |
May 22, 2017 | 71.40 | 71.70 | 70.37 | 70.93 | 381,182 | +0.00(+0.00%) |
May 19, 2017 | 70.06 | 71.40 | 69.93 | 70.93 | 347,727 | +1.21(+1.73%) |
May 18, 2017 | 69.07 | 70.24 | 68.10 | 69.72 | 696,469 | +0.82(+1.19%) |
May 17, 2017 | 72.44 | 72.57 | 68.90 | 68.90 | 821,839 | -4.58(-6.23%) |
May 16, 2017 | 73.73 | 73.82 | 72.83 | 73.48 | 503,874 | -0.22(-0.29%) |
May 15, 2017 | 74.17 | 75.07 | 73.52 | 73.69 | 504,258 | -0.56(-0.76%) |
May 12, 2017 | 74.25 | 75.12 | 73.78 | 74.25 | 380,410 | -0.13(-0.17%) |
May 11, 2017 | 75.68 | 76.11 | 73.99 | 74.38 | 462,560 | -0.26(-0.35%) |
May 10, 2017 | 73.82 | 74.79 | 73.35 | 74.64 | 242,142 | +0.78(+1.05%) |
May 09, 2017 | 72.65 | 74.17 | 72.65 | 73.86 | 289,141 | +1.21(+1.66%) |
May 08, 2017 | 73.09 | 73.17 | 72.01 | 72.65 | 352,300 | -0.52(-0.71%) |
May 05, 2017 | 73.00 | 73.30 | 71.96 | 73.17 | 450,560 | +0.35(+0.47%) |
May 04, 2017 | 73.13 | 73.56 | 72.05 | 72.83 | 411,377 | -0.04(-0.06%) |
May 03, 2017 | 74.38 | 74.38 | 71.92 | 72.87 | 611,092 | -1.84(-2.46%) |
May 02, 2017 | 77.23 | 77.79 | 74.34 | 74.71 | 614,389 | -2.74(-3.54%) |