Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 74.62 | 74.81 | 73.24 | 73.24 | 111,763 | -1.51(-2.02%) |
May 30, 2018 | 73.47 | 74.80 | 73.47 | 74.75 | 128,909 | +1.76(+2.41%) |
May 29, 2018 | 72.90 | 73.33 | 71.90 | 72.99 | 110,062 | -0.24(-0.32%) |
May 25, 2018 | 73.23 | 73.23 | 73.23 | 0 | -0.47(-0.64%) | |
May 24, 2018 | 73.52 | 73.90 | 72.95 | 73.71 | 58,848 | +0.05(+0.06%) |
May 23, 2018 | 74.04 | 74.42 | 72.81 | 73.66 | 84,213 | -0.14(-0.19%) |
May 22, 2018 | 74.89 | 74.99 | 73.71 | 73.80 | 88,148 | -0.76(-1.02%) |
May 21, 2018 | 74.23 | 74.89 | 74.18 | 74.56 | 107,241 | +1.04(+1.42%) |
May 18, 2018 | 73.37 | 74.04 | 73.09 | 73.52 | 102,911 | +0.05(+0.06%) |
May 17, 2018 | 73.23 | 73.66 | 73.04 | 73.47 | 125,450 | +0.33(+0.45%) |
May 16, 2018 | 73.18 | 73.90 | 72.76 | 73.14 | 153,683 | +0.14(+0.20%) |
May 15, 2018 | 72.99 | 73.23 | 72.71 | 72.99 | 116,920 | -0.38(-0.52%) |
May 14, 2018 | 72.99 | 73.47 | 72.47 | 73.37 | 158,430 | +0.62(+0.85%) |
May 11, 2018 | 72.90 | 73.66 | 72.66 | 72.76 | 123,595 | -0.24(-0.33%) |
May 10, 2018 | 72.62 | 73.47 | 72.24 | 72.99 | 71,411 | +0.85(+1.18%) |
May 09, 2018 | 73.14 | 73.18 | 71.43 | 72.14 | 92,585 | -0.76(-1.04%) |
May 08, 2018 | 71.43 | 73.23 | 70.67 | 72.90 | 151,147 | +1.61(+2.26%) |
May 07, 2018 | 71.48 | 71.88 | 69.77 | 71.29 | 255,906 | +0.43(+0.60%) |
May 04, 2018 | 72.99 | 74.02 | 69.89 | 70.86 | 188,756 | +0.57(+0.81%) |
May 03, 2018 | 70.24 | 70.81 | 69.06 | 70.29 | 113,833 | -0.28(-0.40%) |
May 02, 2018 | 70.76 | 71.71 | 70.55 | 70.57 | 76,456 | -0.47(-0.67%) |
May 01, 2018 | 70.62 | 71.19 | 69.53 | 71.05 | 81,615 | +0.33(+0.47%) |
Apr 30, 2018 | 71.67 | 72.19 | 70.62 | 70.72 | 82,245 | -0.76(-1.06%) |
Apr 27, 2018 | 71.86 | 71.86 | 70.91 | 71.48 | 59,455 | -0.24(-0.33%) |
Apr 26, 2018 | 72.62 | 72.62 | 71.07 | 71.71 | 70,560 | -0.66(-0.92%) |
Apr 25, 2018 | 72.71 | 73.28 | 71.95 | 72.38 | 119,105 | -0.43(-0.59%) |
Apr 24, 2018 | 75.27 | 75.56 | 72.28 | 72.81 | 172,347 | -2.04(-2.73%) |
Apr 23, 2018 | 75.70 | 76.32 | 74.51 | 74.85 | 107,497 | -0.85(-1.13%) |
Apr 20, 2018 | 75.18 | 76.22 | 75.18 | 75.70 | 110,062 | +0.38(+0.50%) |
Apr 19, 2018 | 75.13 | 75.51 | 74.85 | 75.32 | 67,492 | +0.14(+0.19%) |
Apr 18, 2018 | 75.23 | 75.56 | 74.80 | 75.18 | 110,007 | +0.14(+0.19%) |
Apr 17, 2018 | 74.89 | 75.32 | 74.47 | 75.04 | 84,985 | +0.66(+0.89%) |
Apr 16, 2018 | 73.56 | 74.56 | 73.04 | 74.37 | 100,999 | +1.42(+1.95%) |
Apr 13, 2018 | 73.14 | 73.66 | 72.62 | 72.95 | 124,584 | +0.28(+0.39%) |
Apr 12, 2018 | 73.18 | 73.18 | 72.62 | 72.66 | 49,652 | +0.09(+0.13%) |
Apr 11, 2018 | 72.66 | 72.90 | 72.14 | 72.57 | 60,373 | -0.57(-0.78%) |
Apr 10, 2018 | 72.24 | 73.42 | 72.14 | 73.14 | 92,240 | +1.95(+2.73%) |
Apr 09, 2018 | 72.14 | 72.69 | 71.14 | 71.19 | 102,645 | -0.24(-0.33%) |
Apr 06, 2018 | 72.90 | 73.33 | 71.14 | 71.43 | 148,982 | -1.85(-2.53%) |
Apr 05, 2018 | 72.71 | 73.52 | 72.71 | 73.28 | 114,329 | +0.95(+1.31%) |
Apr 04, 2018 | 70.19 | 72.43 | 70.12 | 72.33 | 264,807 | +0.90(+1.26%) |
Apr 03, 2018 | 71.48 | 71.57 | 70.76 | 71.43 | 201,164 | +0.24(+0.33%) |
Apr 02, 2018 | 73.52 | 73.61 | 70.72 | 71.19 | 115,265 | -2.56(-3.47%) |
Mar 29, 2018 | 73.75 | 73.75 | 73.75 | 0 | +0.24(+0.32%) | |
Mar 28, 2018 | 72.95 | 73.90 | 72.66 | 73.52 | 123,870 | +0.66(+0.91%) |
Mar 27, 2018 | 74.61 | 74.61 | 72.57 | 72.85 | 126,589 | -1.76(-2.35%) |
Mar 26, 2018 | 73.18 | 74.70 | 72.43 | 74.61 | 220,512 | +2.33(+3.22%) |
Mar 23, 2018 | 73.80 | 74.13 | 72.28 | 72.28 | 135,842 | -1.47(-1.99%) |
Mar 22, 2018 | 74.70 | 76.03 | 73.66 | 73.75 | 167,307 | -1.90(-2.51%) |
Mar 21, 2018 | 75.94 | 76.36 | 73.49 | 75.65 | 207,643 | -1.57(-2.03%) |
Mar 20, 2018 | 77.22 | 77.50 | 76.93 | 77.22 | 56,739 | +0.24(+0.31%) |
Mar 19, 2018 | 77.17 | 77.50 | 75.98 | 76.98 | 102,223 | -0.43(-0.55%) |
Mar 16, 2018 | 76.32 | 77.60 | 76.27 | 77.41 | 290,334 | +1.09(+1.43%) |
Mar 15, 2018 | 76.36 | 77.50 | 75.94 | 76.32 | 88,312 | -0.05(-0.06%) |
Mar 14, 2018 | 76.55 | 76.89 | 75.80 | 76.36 | 87,075 | +0.28(+0.37%) |
Mar 13, 2018 | 76.41 | 77.17 | 75.84 | 76.08 | 175,826 | -0.05(-0.06%) |
Mar 12, 2018 | 75.84 | 79.97 | 75.23 | 76.13 | 190,060 | +0.28(+0.38%) |
Mar 09, 2018 | 73.56 | 75.98 | 72.90 | 75.84 | 211,209 | +2.99(+4.10%) |
Mar 08, 2018 | 73.42 | 73.42 | 72.47 | 72.85 | 93,288 | -0.33(-0.45%) |
Mar 07, 2018 | 73.42 | 73.18 | 62,930 | +0.71(+0.98%) | ||
Mar 06, 2018 | 71.67 | 72.62 | 71.38 | 72.47 | 76,068 | +1.19(+1.66%) |
Mar 05, 2018 | 70.72 | 71.71 | 70.38 | 71.29 | 73,428 | +0.14(+0.20%) |
Mar 02, 2018 | 70.29 | 71.33 | 69.91 | 71.14 | 82,448 | +0.38(+0.54%) |
Mar 01, 2018 | 71.76 | 71.95 | 70.10 | 70.76 | 107,848 | -0.72(-1.01%) |
Feb 28, 2018 | 74.14 | 74.56 | 71.49 | 71.49 | 116,370 | -2.32(-3.14%) |
Feb 27, 2018 | 74.70 | 74.99 | 73.76 | 73.81 | 93,950 | -0.66(-0.89%) |
Feb 26, 2018 | 74.33 | 74.61 | 73.76 | 74.47 | 78,143 | +0.43(+0.58%) |
Feb 23, 2018 | 74.28 | 74.66 | 73.14 | 74.04 | 81,218 | +0.33(+0.45%) |
Feb 22, 2018 | 73.14 | 74.66 | 73.14 | 73.71 | 108,526 | +0.80(+1.10%) |
Feb 21, 2018 | 72.67 | 73.99 | 72.62 | 72.91 | 102,949 | +0.38(+0.52%) |
Feb 20, 2018 | 72.67 | 73.47 | 71.96 | 72.53 | 109,523 | -0.52(-0.71%) |
Feb 16, 2018 | 73.05 | 73.05 | 73.05 | 0 | -0.14(-0.19%) | |
Feb 15, 2018 | 72.39 | 73.24 | 71.20 | 73.19 | 200,041 | +1.37(+1.91%) |
Feb 14, 2018 | 72.57 | 73.76 | 71.63 | 71.82 | 235,397 | +0.24(+0.33%) |
Feb 13, 2018 | 69.50 | 72.34 | 67.98 | 71.58 | 359,646 | +1.51(+2.16%) |
Feb 12, 2018 | 69.17 | 70.59 | 68.27 | 70.07 | 276,924 | +1.14(+1.65%) |
Feb 09, 2018 | 69.54 | 69.88 | 67.39 | 68.93 | 206,970 | +0.33(+0.48%) |
Feb 08, 2018 | 70.78 | 70.78 | 68.55 | 68.60 | 196,061 | -2.04(-2.88%) |
Feb 07, 2018 | 71.30 | 71.72 | 70.63 | 70.63 | 224,306 | -0.76(-1.06%) |
Feb 06, 2018 | 71.77 | 72.72 | 70.35 | 71.39 | 205,937 | -2.46(-3.33%) |
Feb 05, 2018 | 74.85 | 75.65 | 72.76 | 73.85 | 68,545 | -1.61(-2.13%) |
Feb 02, 2018 | 75.79 | 75.84 | 74.47 | 75.46 | 258,983 | -0.71(-0.93%) |
Feb 01, 2018 | 74.99 | 76.22 | 74.28 | 76.17 | 123,661 | +0.66(+0.88%) |
Jan 31, 2018 | 75.89 | 76.27 | 75.32 | 75.51 | 100,166 | +0.00(+0.00%) |
Jan 30, 2018 | 74.85 | 75.75 | 74.04 | 75.51 | 167,634 | -0.05(-0.06%) |
Jan 29, 2018 | 77.59 | 77.83 | 75.56 | 75.56 | 154,714 | -2.22(-2.86%) |
Jan 26, 2018 | 77.26 | 77.97 | 76.27 | 77.78 | 79,355 | +0.80(+1.05%) |
Jan 25, 2018 | 76.27 | 77.02 | 75.37 | 76.98 | 202,557 | +1.18(+1.56%) |
Jan 24, 2018 | 76.08 | 76.86 | 75.28 | 75.79 | 94,522 | +0.05(+0.06%) |
Jan 23, 2018 | 75.27 | 76.08 | 74.81 | 75.75 | 63,911 | +0.33(+0.44%) |
Jan 22, 2018 | 75.75 | 75.75 | 74.63 | 75.42 | 57,614 | -0.80(-1.06%) |
Jan 19, 2018 | 74.66 | 76.27 | 74.14 | 76.22 | 90,765 | +1.56(+2.09%) |
Jan 18, 2018 | 74.99 | 75.65 | 74.56 | 74.66 | 76,845 | -0.14(-0.19%) |
Jan 17, 2018 | 74.66 | 75.04 | 74.23 | 74.80 | 66,334 | +0.71(+0.96%) |
Jan 16, 2018 | 75.04 | 75.94 | 73.99 | 74.09 | 72,798 | -0.38(-0.51%) |
Jan 12, 2018 | 74.47 | 74.47 | 74.47 | 0 | +1.14(+1.55%) | |
Jan 11, 2018 | 72.10 | 73.38 | 72.01 | 73.33 | 56,188 | +1.47(+2.04%) |
Jan 10, 2018 | 71.91 | 72.39 | 71.44 | 71.86 | 74,765 | -0.05(-0.07%) |
Jan 09, 2018 | 72.48 | 73.05 | 71.86 | 71.91 | 65,605 | -0.57(-0.78%) |
Jan 08, 2018 | 72.20 | 72.67 | 71.77 | 72.48 | 48,460 | +0.09(+0.13%) |
Jan 05, 2018 | 72.34 | 72.76 | 71.72 | 72.39 | 46,330 | +0.19(+0.26%) |
Jan 04, 2018 | 72.29 | 72.95 | 71.96 | 72.20 | 53,719 | +0.33(+0.46%) |
Jan 03, 2018 | 71.58 | 72.17 | 71.18 | 71.86 | 123,516 | -0.09(-0.13%) |
Jan 02, 2018 | 72.20 | 72.20 | 71.49 | 71.96 | 81,867 | +0.05(+0.07%) |
Dec 29, 2017 | 71.91 | 71.91 | 71.91 | 0 | -0.90(-1.24%) | |
Dec 28, 2017 | 72.43 | 72.91 | 72.23 | 72.81 | 83,648 | +0.66(+0.92%) |
Dec 27, 2017 | 71.91 | 72.50 | 71.82 | 72.15 | 59,252 | +0.24(+0.33%) |
Dec 26, 2017 | 71.91 | 72.57 | 71.63 | 71.91 | 38,976 | -0.19(-0.26%) |
Dec 22, 2017 | 73.05 | 73.05 | 72.05 | 72.10 | 59,218 | -0.66(-0.91%) |
Dec 21, 2017 | 72.57 | 73.05 | 72.20 | 72.76 | 70,437 | +0.62(+0.85%) |
Dec 20, 2017 | 72.24 | 72.46 | 72.01 | 72.15 | 62,889 | +0.09(+0.13%) |
Dec 19, 2017 | 73.47 | 73.76 | 71.96 | 72.05 | 125,430 | -1.37(-1.87%) |
Dec 18, 2017 | 71.82 | 73.90 | 71.82 | 73.43 | 152,326 | +2.22(+3.12%) |
Dec 15, 2017 | 70.87 | 72.01 | 70.25 | 71.20 | 302,909 | +0.47(+0.67%) |
Dec 14, 2017 | 71.58 | 71.58 | 70.35 | 70.73 | 156,225 | -0.85(-1.19%) |
Dec 13, 2017 | 70.21 | 71.91 | 70.21 | 71.58 | 142,723 | +1.47(+2.09%) |
Dec 12, 2017 | 69.31 | 70.73 | 69.12 | 70.11 | 121,532 | +0.90(+1.30%) |
Dec 11, 2017 | 69.40 | 70.07 | 68.88 | 69.21 | 240,328 | -0.24(-0.34%) |
Dec 08, 2017 | 70.82 | 71.15 | 69.17 | 69.45 | 103,711 | +0.00(+0.00%) |
Dec 07, 2017 | 69.21 | 70.73 | 68.36 | 274,696 | +0.00(+0.00%) | |
Dec 06, 2017 | 69.12 | 69.92 | 68.93 | 69.31 | 113,511 | +0.05(+0.07%) |
Dec 05, 2017 | 70.16 | 70.16 | 69.07 | 69.26 | 94,710 | -0.99(-1.41%) |
Dec 04, 2017 | 70.63 | 71.27 | 70.16 | 70.25 | 79,944 | +0.43(+0.61%) |
Dec 01, 2017 | 70.54 | 70.73 | 68.12 | 69.83 | 188,061 | -0.62(-0.87%) |
Nov 30, 2017 | 70.87 | 70.96 | 70.25 | 70.44 | 125,831 | -0.10(-0.15%) |
Nov 29, 2017 | 70.36 | 70.78 | 69.89 | 70.55 | 121,081 | +0.28(+0.40%) |
Nov 28, 2017 | 68.75 | 70.41 | 67.79 | 70.26 | 110,433 | +1.79(+2.62%) |
Nov 27, 2017 | 68.71 | 69.04 | 68.38 | 68.47 | 214,360 | -0.14(-0.21%) |
Nov 24, 2017 | 68.52 | 68.75 | 67.72 | 68.61 | 42,270 | +0.14(+0.21%) |
Nov 22, 2017 | 69.27 | 69.32 | 68.38 | 68.47 | 76,240 | -0.57(-0.82%) |
Nov 21, 2017 | 68.47 | 69.04 | 68.28 | 69.04 | 134,862 | +0.80(+1.18%) |
Nov 20, 2017 | 67.62 | 68.33 | 67.05 | 68.23 | 230,462 | +0.19(+0.28%) |
Nov 17, 2017 | 67.67 | 68.19 | 67.15 | 68.05 | 181,382 | +0.05(+0.07%) |
Nov 16, 2017 | 66.63 | 68.09 | 66.30 | 68.00 | 210,636 | +1.70(+2.56%) |
Nov 15, 2017 | 66.35 | 66.49 | 65.87 | 66.30 | 164,074 | -0.14(-0.21%) |
Nov 14, 2017 | 66.11 | 66.58 | 65.97 | 66.44 | 83,733 | -0.14(-0.21%) |
Nov 13, 2017 | 66.16 | 66.91 | 65.87 | 66.58 | 133,100 | +0.14(+0.21%) |
Nov 10, 2017 | 65.17 | 66.63 | 65.17 | 66.44 | 123,251 | +0.94(+1.44%) |
Nov 09, 2017 | 64.17 | 65.64 | 64.17 | 65.50 | 192,799 | +0.85(+1.31%) |
Nov 08, 2017 | 63.98 | 64.83 | 63.80 | 64.65 | 296,190 | +0.24(+0.37%) |
Nov 07, 2017 | 64.93 | 65.31 | 63.84 | 64.41 | 156,266 | -0.76(-1.16%) |
Nov 06, 2017 | 65.68 | 65.68 | 64.69 | 65.17 | 187,514 | -0.52(-0.79%) |
Nov 03, 2017 | 66.77 | 66.77 | 65.17 | 65.68 | 176,651 | -0.80(-1.21%) |
Nov 02, 2017 | 66.11 | 66.68 | 66.11 | 66.49 | 292,330 | +3.31(+5.23%) |
Nov 01, 2017 | 64.08 | 64.08 | 62.85 | 63.18 | 110,084 | -0.47(-0.74%) |
Oct 31, 2017 | 63.98 | 64.08 | 63.61 | 63.65 | 173,942 | -0.09(-0.15%) |
Oct 30, 2017 | 64.08 | 64.08 | 63.30 | 63.75 | 155,074 | -0.66(-1.03%) |
Oct 27, 2017 | 63.89 | 64.48 | 63.35 | 64.41 | 131,622 | +0.47(+0.74%) |
Oct 26, 2017 | 63.13 | 64.03 | 63.13 | 63.94 | 112,973 | +0.80(+1.27%) |
Oct 25, 2017 | 63.37 | 63.47 | 62.71 | 63.13 | 89,199 | -0.05(-0.07%) |
Oct 24, 2017 | 63.13 | 63.42 | 62.95 | 63.18 | 74,863 | +0.09(+0.15%) |
Oct 23, 2017 | 63.51 | 63.65 | 62.95 | 63.09 | 61,846 | -0.47(-0.74%) |
Oct 20, 2017 | 63.84 | 63.98 | 63.51 | 63.56 | 120,536 | +0.19(+0.30%) |
Oct 19, 2017 | 63.47 | 63.47 | 62.73 | 63.37 | 82,403 | -0.33(-0.52%) |
Oct 18, 2017 | 63.65 | 64.08 | 63.37 | 63.70 | 76,958 | +0.33(+0.52%) |
Oct 17, 2017 | 63.89 | 64.69 | 63.13 | 63.37 | 114,268 | -0.85(-1.32%) |
Oct 16, 2017 | 64.22 | 65.57 | 63.70 | 64.22 | 121,237 | +0.38(+0.59%) |
Oct 13, 2017 | 64.27 | 64.32 | 63.65 | 63.84 | 79,530 | -0.09(-0.15%) |
Oct 12, 2017 | 63.98 | 64.32 | 63.80 | 63.94 | 100,892 | -0.09(-0.15%) |
Oct 11, 2017 | 64.41 | 64.74 | 64.24 | 64.03 | 147,860 | -0.47(-0.73%) |
Oct 10, 2017 | 65.45 | 65.45 | 64.36 | 64.50 | 84,550 | -0.38(-0.58%) |
Oct 09, 2017 | 65.73 | 65.73 | 64.46 | 64.88 | 172,747 | -0.71(-1.08%) |
Oct 06, 2017 | 65.12 | 65.64 | 65.02 | 65.59 | 52,125 | +0.33(+0.51%) |
Oct 05, 2017 | 65.26 | 65.78 | 64.93 | 65.26 | 97,081 | +0.09(+0.14%) |
Oct 04, 2017 | 65.54 | 65.73 | 65.07 | 65.17 | 86,647 | -0.09(-0.14%) |
Oct 03, 2017 | 66.53 | 66.53 | 64.62 | 65.26 | 138,193 | -1.37(-2.06%) |
Oct 02, 2017 | 65.45 | 66.68 | 65.45 | 66.63 | 122,804 | +1.28(+1.95%) |
Sep 29, 2017 | 66.68 | 66.75 | 65.12 | 65.35 | 158,069 | -1.37(-2.05%) |
Sep 28, 2017 | 66.20 | 66.77 | 65.68 | 66.72 | 108,960 | +0.42(+0.64%) |
Sep 27, 2017 | 65.17 | 66.58 | 64.69 | 66.30 | 135,441 | +1.18(+1.81%) |
Sep 26, 2017 | 65.21 | 65.68 | 65.07 | 65.12 | 107,552 | +0.14(+0.22%) |
Sep 25, 2017 | 65.07 | 65.35 | 64.69 | 64.98 | 70,825 | +0.00(+0.00%) |
Sep 22, 2017 | 64.74 | 65.35 | 64.46 | 64.98 | 56,069 | +0.33(+0.51%) |
Sep 21, 2017 | 64.22 | 65.45 | 64.22 | 64.65 | 110,621 | +0.33(+0.51%) |
Sep 20, 2017 | 64.50 | 65.45 | 64.32 | 64.32 | 165,560 | -0.28(-0.44%) |
Sep 19, 2017 | 63.84 | 64.83 | 63.51 | 64.60 | 151,714 | +1.42(+2.24%) |
Sep 18, 2017 | 61.43 | 63.23 | 60.96 | 63.18 | 174,091 | +2.74(+4.53%) |
Sep 15, 2017 | 60.07 | 60.63 | 59.59 | 60.44 | 271,461 | +0.52(+0.87%) |
Sep 14, 2017 | 59.73 | 59.92 | 58.93 | 59.92 | 194,008 | +0.14(+0.24%) |
Sep 13, 2017 | 58.93 | 60.11 | 58.88 | 59.78 | 238,083 | +0.71(+1.20%) |
Sep 12, 2017 | 59.07 | 59.40 | 58.88 | 59.07 | 59,567 | +0.09(+0.16%) |
Sep 11, 2017 | 59.26 | 59.36 | 58.51 | 58.98 | 100,353 | +0.00(+0.00%) |
Sep 08, 2017 | 58.55 | 59.45 | 58.48 | 58.98 | 93,608 | +0.33(+0.56%) |
Sep 07, 2017 | 58.70 | 58.72 | 57.94 | 58.65 | 72,982 | +0.00(+0.00%) |
Sep 06, 2017 | 58.70 | 58.98 | 58.27 | 58.65 | 92,898 | +0.19(+0.32%) |
Sep 05, 2017 | 58.51 | 59.26 | 58.37 | 58.46 | 121,463 | -0.14(-0.24%) |
Sep 01, 2017 | 58.41 | 58.98 | 58.37 | 58.60 | 95,070 | +0.33(+0.57%) |
Aug 31, 2017 | 58.13 | 58.79 | 58.03 | 58.27 | 97,234 | +0.33(+0.57%) |
Aug 30, 2017 | 57.61 | 58.13 | 57.42 | 57.94 | 95,542 | +0.32(+0.56%) |
Aug 29, 2017 | 56.87 | 57.85 | 56.63 | 57.62 | 227,090 | +0.47(+0.82%) |
Aug 28, 2017 | 58.65 | 58.82 | 55.69 | 57.15 | 415,414 | -1.27(-2.18%) |
Aug 25, 2017 | 58.51 | 59.41 | 58.28 | 58.42 | 76,565 | +0.14(+0.24%) |
Aug 24, 2017 | 58.94 | 59.08 | 58.18 | 58.28 | 70,818 | -0.47(-0.80%) |
Aug 23, 2017 | 58.89 | 59.13 | 58.75 | 58.75 | 69,243 | -0.42(-0.72%) |
Aug 22, 2017 | 59.22 | 59.45 | 59.03 | 59.17 | 53,738 | +0.19(+0.32%) |
Aug 21, 2017 | 58.98 | 59.45 | 58.93 | 58.98 | 101,296 | +0.00(+0.00%) |
Aug 18, 2017 | 58.80 | 59.45 | 58.80 | 58.98 | 86,965 | -0.28(-0.48%) |
Aug 17, 2017 | 60.73 | 60.82 | 59.22 | 59.27 | 71,369 | -1.69(-2.78%) |
Aug 16, 2017 | 60.82 | 61.90 | 60.77 | 60.96 | 76,557 | +0.24(+0.39%) |
Aug 15, 2017 | 61.34 | 61.81 | 60.54 | 60.73 | 65,604 | -0.47(-0.77%) |
Aug 14, 2017 | 60.35 | 61.29 | 60.35 | 61.20 | 85,353 | +1.04(+1.72%) |
Aug 11, 2017 | 60.40 | 60.44 | 59.60 | 60.16 | 148,535 | -0.14(-0.23%) |
Aug 10, 2017 | 61.15 | 61.39 | 60.30 | 60.30 | 69,799 | -1.04(-1.69%) |
Aug 09, 2017 | 61.95 | 61.95 | 61.06 | 61.34 | 114,023 | -0.71(-1.14%) |
Aug 08, 2017 | 61.57 | 62.70 | 61.39 | 62.04 | 110,872 | +0.28(+0.46%) |
Aug 07, 2017 | 62.14 | 62.14 | 60.49 | 61.76 | 162,773 | -0.56(-0.91%) |
Aug 04, 2017 | 63.03 | 63.32 | 61.34 | 62.33 | 143,554 | -0.42(-0.68%) |
Aug 03, 2017 | 61.67 | 63.36 | 60.71 | 62.75 | 127,295 | +2.02(+3.33%) |
Aug 02, 2017 | 59.93 | 60.91 | 59.78 | 60.73 | 105,353 | +0.80(+1.34%) |
Aug 01, 2017 | 60.87 | 60.87 | 59.83 | 59.93 | 89,982 | -0.71(-1.16%) |
Jul 31, 2017 | 60.91 | 60.91 | 60.30 | 60.63 | 85,595 | +0.05(+0.08%) |
Jul 28, 2017 | 60.30 | 60.91 | 60.16 | 60.58 | 85,919 | +0.33(+0.55%) |
Jul 27, 2017 | 60.49 | 60.49 | 59.78 | 60.26 | 53,575 | +0.05(+0.08%) |
Jul 26, 2017 | 61.06 | 61.06 | 60.21 | 60.21 | 70,340 | -0.71(-1.16%) |
Jul 25, 2017 | 60.82 | 61.24 | 60.63 | 60.91 | 57,881 | +0.47(+0.78%) |
Jul 24, 2017 | 60.73 | 60.73 | 59.88 | 60.44 | 73,257 | -0.38(-0.62%) |
Jul 21, 2017 | 61.48 | 61.57 | 60.73 | 60.82 | 98,837 | -0.33(-0.54%) |
Jul 20, 2017 | 61.06 | 61.15 | 60.42 | 61.15 | 116,909 | +0.05(+0.08%) |
Jul 19, 2017 | 60.07 | 61.20 | 60.07 | 61.10 | 156,083 | +1.04(+1.72%) |
Jul 18, 2017 | 60.07 | 60.44 | 59.88 | 60.07 | 106,658 | -0.24(-0.39%) |
Jul 17, 2017 | 59.78 | 60.40 | 59.55 | 60.30 | 114,207 | +0.42(+0.71%) |
Jul 14, 2017 | 59.60 | 60.07 | 59.31 | 59.88 | 117,794 | +0.33(+0.55%) |
Jul 13, 2017 | 59.08 | 59.78 | 59.08 | 59.55 | 104,293 | +0.52(+0.88%) |
Jul 12, 2017 | 59.50 | 59.88 | 58.80 | 59.03 | 88,057 | +0.00(+0.00%) |
Jul 11, 2017 | 58.75 | 59.71 | 58.40 | 59.03 | 88,640 | +0.14(+0.24%) |
Jul 10, 2017 | 59.03 | 59.45 | 58.51 | 58.89 | 66,285 | -0.38(-0.64%) |
Jul 07, 2017 | 58.75 | 59.41 | 58.33 | 59.27 | 79,210 | +0.56(+0.96%) |
Jul 06, 2017 | 58.37 | 59.41 | 58.37 | 58.70 | 86,908 | -0.14(-0.24%) |
Jul 05, 2017 | 59.31 | 59.34 | 58.33 | 58.84 | 99,428 | -0.47(-0.79%) |
Jul 03, 2017 | 59.78 | 59.97 | 59.22 | 59.31 | 59,657 | -0.19(-0.32%) |
Jun 30, 2017 | 58.65 | 59.74 | 58.65 | 59.50 | 144,201 | +0.85(+1.44%) |
Jun 29, 2017 | 58.89 | 59.22 | 57.85 | 58.65 | 95,654 | -0.24(-0.40%) |
Jun 28, 2017 | 58.80 | 59.36 | 58.23 | 58.89 | 93,254 | +0.61(+1.05%) |
Jun 27, 2017 | 58.47 | 58.70 | 58.23 | 58.28 | 124,188 | -0.09(-0.16%) |
Jun 26, 2017 | 58.37 | 58.70 | 58.14 | 58.37 | 95,328 | +0.19(+0.32%) |
Jun 23, 2017 | 57.52 | 58.33 | 57.52 | 58.18 | 356,768 | +0.66(+1.15%) |
Jun 22, 2017 | 57.01 | 57.85 | 56.77 | 57.52 | 173,612 | +0.42(+0.74%) |
Jun 21, 2017 | 58.61 | 58.61 | 56.96 | 57.10 | 88,959 | -1.22(-2.10%) |
Jun 20, 2017 | 58.80 | 59.03 | 58.04 | 58.33 | 69,904 | -0.71(-1.20%) |
Jun 19, 2017 | 59.22 | 59.36 | 58.84 | 59.03 | 92,921 | -0.14(-0.24%) |
Jun 16, 2017 | 59.17 | 59.64 | 59.03 | 59.17 | 273,090 | -0.56(-0.95%) |
Jun 15, 2017 | 59.17 | 60.16 | 59.17 | 59.74 | 61,536 | -0.33(-0.55%) |
Jun 14, 2017 | 60.40 | 60.54 | 59.69 | 60.07 | 102,446 | -0.19(-0.31%) |
Jun 13, 2017 | 60.73 | 61.01 | 59.69 | 60.26 | 107,524 | -0.38(-0.62%) |
Jun 12, 2017 | 60.73 | 61.48 | 60.40 | 60.63 | 99,373 | -0.19(-0.31%) |
Jun 09, 2017 | 60.77 | 61.10 | 60.54 | 60.82 | 134,501 | +0.09(+0.16%) |
Jun 08, 2017 | 59.97 | 60.91 | 59.74 | 60.73 | 159,698 | +0.71(+1.18%) |
Jun 07, 2017 | 60.21 | 60.40 | 59.83 | 60.02 | 114,736 | -0.14(-0.23%) |
Jun 06, 2017 | 59.60 | 60.30 | 59.20 | 60.16 | 120,033 | +0.09(+0.16%) |
Jun 05, 2017 | 59.64 | 61.15 | 59.64 | 60.07 | 174,160 | +0.28(+0.47%) |
Jun 02, 2017 | 59.27 | 61.10 | 59.27 | 59.78 | 157,671 | +0.66(+1.11%) |