Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.65 | 73.94 | 73.40 | 73.50 | 46,659 | -0.31(-0.42%) |
May 30, 2018 | 73.39 | 73.88 | 73.29 | 73.82 | 44,816 | +0.77(+1.05%) |
May 29, 2018 | 73.17 | 73.49 | 72.72 | 73.05 | 51,904 | -0.50(-0.68%) |
May 25, 2018 | 73.55 | 73.55 | 73.55 | 0 | +0.02(+0.03%) | |
May 24, 2018 | 73.55 | 73.65 | 73.04 | 73.53 | 37,165 | -0.05(-0.06%) |
May 23, 2018 | 72.73 | 73.58 | 72.73 | 73.58 | 185,178 | +0.47(+0.65%) |
May 22, 2018 | 73.66 | 73.66 | 73.03 | 73.11 | 41,485 | -0.28(-0.38%) |
May 21, 2018 | 73.35 | 73.65 | 73.16 | 73.39 | 44,591 | +0.57(+0.79%) |
May 18, 2018 | 72.77 | 73.02 | 72.77 | 72.81 | 39,703 | -0.06(-0.08%) |
May 17, 2018 | 72.84 | 73.27 | 72.68 | 72.87 | 58,346 | -0.08(-0.10%) |
May 16, 2018 | 72.66 | 73.12 | 72.66 | 72.94 | 49,969 | +0.30(+0.42%) |
May 15, 2018 | 72.89 | 72.89 | 72.43 | 72.64 | 42,587 | -0.68(-0.93%) |
May 14, 2018 | 73.47 | 73.71 | 73.26 | 73.32 | 27,123 | +0.06(+0.08%) |
May 11, 2018 | 73.13 | 73.40 | 73.06 | 73.27 | 31,952 | +0.14(+0.19%) |
May 10, 2018 | 72.58 | 73.22 | 72.58 | 73.13 | 34,926 | +0.71(+0.98%) |
May 09, 2018 | 71.87 | 72.49 | 71.74 | 72.41 | 76,734 | +0.71(+0.99%) |
May 08, 2018 | 71.72 | 71.84 | 71.30 | 71.70 | 38,420 | -0.09(-0.13%) |
May 07, 2018 | 71.69 | 72.04 | 71.58 | 71.80 | 38,629 | +0.35(+0.49%) |
May 04, 2018 | 70.17 | 71.63 | 70.17 | 71.45 | 49,669 | +1.06(+1.51%) |
May 03, 2018 | 70.09 | 70.60 | 69.36 | 70.38 | 76,019 | -0.06(-0.08%) |
May 02, 2018 | 70.81 | 71.09 | 70.34 | 70.44 | 43,330 | -0.22(-0.31%) |
May 01, 2018 | 70.19 | 70.67 | 69.92 | 70.66 | 40,108 | +0.38(+0.54%) |
Apr 30, 2018 | 70.95 | 71.24 | 70.28 | 70.28 | 56,763 | -0.53(-0.75%) |
Apr 27, 2018 | 71.21 | 71.21 | 70.47 | 70.81 | 50,609 | +0.12(+0.17%) |
Apr 26, 2018 | 70.06 | 70.95 | 70.00 | 70.69 | 39,138 | +1.31(+1.90%) |
Apr 25, 2018 | 69.35 | 69.63 | 68.74 | 69.38 | 50,657 | +0.02(+0.03%) |
Apr 24, 2018 | 71.02 | 71.02 | 68.84 | 69.36 | 181,565 | -1.41(-2.00%) |
Apr 23, 2018 | 71.04 | 71.24 | 70.41 | 70.77 | 50,170 | -0.03(-0.04%) |
Apr 20, 2018 | 71.63 | 71.63 | 70.64 | 70.80 | 66,684 | -0.90(-1.26%) |
Apr 19, 2018 | 72.01 | 72.01 | 71.43 | 71.70 | 33,853 | -0.58(-0.80%) |
Apr 18, 2018 | 72.30 | 72.44 | 71.97 | 72.28 | 56,673 | +0.04(+0.06%) |
Apr 17, 2018 | 71.64 | 72.39 | 71.58 | 72.24 | 52,396 | +1.16(+1.63%) |
Apr 16, 2018 | 70.96 | 71.25 | 70.76 | 71.08 | 50,031 | +0.62(+0.88%) |
Apr 13, 2018 | 71.04 | 71.05 | 70.18 | 70.46 | 34,466 | -0.17(-0.24%) |
Apr 12, 2018 | 70.46 | 70.89 | 70.36 | 70.63 | 81,878 | +0.66(+0.95%) |
Apr 11, 2018 | 69.93 | 70.55 | 69.93 | 69.97 | 55,499 | -0.44(-0.62%) |
Apr 10, 2018 | 70.09 | 70.59 | 69.73 | 70.40 | 66,213 | +1.26(+1.82%) |
Apr 09, 2018 | 69.41 | 70.24 | 69.08 | 69.14 | 135,657 | +0.16(+0.23%) |
Apr 06, 2018 | 69.86 | 70.37 | 68.56 | 68.98 | 37,995 | -1.61(-2.28%) |
Apr 05, 2018 | 70.55 | 70.78 | 70.20 | 70.59 | 43,377 | +0.60(+0.86%) |
Apr 04, 2018 | 67.81 | 70.15 | 67.81 | 70.00 | 38,895 | +0.89(+1.29%) |
Apr 03, 2018 | 68.74 | 69.23 | 68.05 | 69.10 | 54,538 | +0.88(+1.29%) |
Apr 02, 2018 | 69.47 | 69.53 | 67.60 | 68.22 | 101,339 | -1.75(-2.49%) |
Mar 29, 2018 | 69.97 | 69.97 | 69.97 | 0 | +1.20(+1.74%) | |
Mar 28, 2018 | 68.95 | 69.57 | 68.42 | 68.77 | 252,299 | -0.28(-0.41%) |
Mar 27, 2018 | 71.14 | 71.15 | 68.61 | 69.06 | 54,512 | -1.79(-2.53%) |
Mar 26, 2018 | 69.95 | 70.86 | 69.04 | 70.85 | 116,001 | +2.08(+3.02%) |
Mar 23, 2018 | 70.33 | 70.48 | 68.67 | 68.77 | 120,594 | -1.44(-2.05%) |
Mar 22, 2018 | 71.29 | 71.50 | 70.18 | 70.21 | 98,401 | -1.92(-2.66%) |
Mar 21, 2018 | 72.28 | 72.89 | 72.07 | 72.13 | 58,849 | -0.38(-0.52%) |
Mar 20, 2018 | 72.26 | 72.65 | 72.17 | 72.50 | 42,781 | +0.21(+0.29%) |
Mar 19, 2018 | 73.17 | 73.17 | 71.71 | 72.30 | 90,030 | -1.15(-1.57%) |
Mar 16, 2018 | 73.69 | 73.86 | 73.45 | 73.45 | 59,855 | -0.16(-0.22%) |
Mar 15, 2018 | 73.66 | 73.97 | 73.40 | 73.61 | 91,516 | +0.09(+0.12%) |
Mar 14, 2018 | 74.10 | 74.16 | 73.37 | 73.53 | 106,978 | -0.29(-0.40%) |
Mar 13, 2018 | 74.78 | 74.91 | 73.65 | 73.82 | 54,364 | -0.57(-0.76%) |
Mar 12, 2018 | 74.56 | 74.75 | 74.31 | 74.39 | 40,300 | +0.01(+0.01%) |
Mar 09, 2018 | 73.60 | 74.38 | 73.49 | 74.38 | 68,999 | +1.26(+1.72%) |
Mar 08, 2018 | 72.85 | 73.13 | 72.67 | 73.12 | 73,274 | +0.43(+0.59%) |
Mar 07, 2018 | 72.79 | 72.69 | 44,875 | +0.12(+0.17%) | ||
Mar 06, 2018 | 72.72 | 72.79 | 72.17 | 72.57 | 29,266 | +0.11(+0.16%) |
Mar 05, 2018 | 71.31 | 72.58 | 71.16 | 72.46 | 50,279 | +0.82(+1.15%) |
Mar 02, 2018 | 70.61 | 71.72 | 70.33 | 71.63 | 64,869 | +0.31(+0.44%) |
Mar 01, 2018 | 72.46 | 72.76 | 70.80 | 71.32 | 97,716 | -1.10(-1.52%) |
Feb 28, 2018 | 73.38 | 73.61 | 72.42 | 72.42 | 41,239 | -0.69(-0.94%) |
Feb 27, 2018 | 74.05 | 74.13 | 73.11 | 73.11 | 53,656 | -0.94(-1.26%) |
Feb 26, 2018 | 73.46 | 74.05 | 73.46 | 74.05 | 84,165 | +0.96(+1.32%) |
Feb 23, 2018 | 72.35 | 73.11 | 72.18 | 73.08 | 60,142 | +1.14(+1.59%) |
Feb 22, 2018 | 71.99 | 72.52 | 71.74 | 71.94 | 37,135 | +0.10(+0.14%) |
Feb 21, 2018 | 72.34 | 73.02 | 71.76 | 71.83 | 47,009 | -0.13(-0.18%) |
Feb 20, 2018 | 72.08 | 72.69 | 71.89 | 71.97 | 140,913 | -0.31(-0.43%) |
Feb 16, 2018 | 72.28 | 72.28 | 72.28 | 0 | -0.07(-0.09%) | |
Feb 15, 2018 | 71.81 | 72.40 | 71.09 | 72.34 | 107,008 | +1.06(+1.49%) |
Feb 14, 2018 | 69.82 | 71.39 | 69.82 | 71.28 | 118,681 | +1.00(+1.43%) |
Feb 13, 2018 | 69.70 | 70.45 | 69.54 | 70.28 | 72,109 | +0.23(+0.32%) |
Feb 12, 2018 | 69.61 | 70.44 | 69.12 | 70.05 | 69,967 | +1.14(+1.65%) |
Feb 09, 2018 | 68.60 | 69.49 | 66.56 | 68.92 | 136,730 | +1.16(+1.72%) |
Feb 08, 2018 | 70.76 | 70.98 | 67.62 | 67.76 | 170,113 | -2.84(-4.02%) |
Feb 07, 2018 | 71.10 | 71.92 | 70.57 | 70.59 | 114,529 | -0.62(-0.88%) |
Feb 06, 2018 | 68.29 | 71.30 | 67.70 | 71.22 | 189,005 | +0.74(+1.05%) |
Feb 05, 2018 | 71.76 | 72.73 | 69.27 | 70.47 | 190,327 | -2.00(-2.76%) |
Feb 02, 2018 | 73.55 | 73.55 | 72.46 | 72.47 | 263,394 | -1.57(-2.13%) |
Feb 01, 2018 | 73.99 | 74.55 | 73.70 | 74.05 | 60,729 | -0.26(-0.34%) |
Jan 31, 2018 | 74.67 | 74.71 | 73.96 | 74.30 | 71,270 | +0.23(+0.31%) |
Jan 30, 2018 | 74.23 | 74.40 | 73.98 | 74.07 | 115,230 | -0.70(-0.94%) |
Jan 29, 2018 | 75.20 | 75.24 | 74.73 | 74.77 | 81,995 | -0.47(-0.63%) |
Jan 26, 2018 | 74.57 | 75.25 | 74.44 | 75.25 | 71,477 | +1.02(+1.38%) |
Jan 25, 2018 | 74.59 | 74.59 | 74.07 | 74.23 | 69,781 | +0.01(+0.01%) |
Jan 24, 2018 | 74.68 | 74.74 | 73.97 | 74.22 | 100,597 | -0.24(-0.32%) |
Jan 23, 2018 | 74.22 | 74.54 | 74.20 | 74.45 | 56,887 | +0.37(+0.50%) |
Jan 22, 2018 | 73.41 | 74.08 | 73.39 | 74.08 | 100,734 | +0.60(+0.81%) |
Jan 19, 2018 | 73.41 | 73.49 | 73.17 | 73.49 | 51,973 | +0.37(+0.50%) |
Jan 18, 2018 | 73.17 | 73.36 | 72.99 | 73.12 | 126,794 | -0.04(-0.05%) |
Jan 17, 2018 | 72.67 | 73.25 | 72.54 | 73.16 | 57,255 | +0.81(+1.12%) |
Jan 16, 2018 | 72.98 | 73.28 | 72.19 | 72.34 | 75,321 | -0.21(-0.29%) |
Jan 12, 2018 | 72.55 | 72.55 | 72.55 | 0 | +0.44(+0.62%) | |
Jan 11, 2018 | 71.81 | 72.11 | 71.70 | 72.11 | 52,612 | +0.47(+0.66%) |
Jan 10, 2018 | 71.38 | 71.64 | 71.18 | 71.63 | 54,494 | -0.07(-0.09%) |
Jan 09, 2018 | 71.71 | 71.92 | 71.51 | 71.70 | 141,145 | +0.13(+0.18%) |
Jan 08, 2018 | 71.42 | 71.69 | 71.39 | 71.57 | 280,797 | +0.10(+0.15%) |
Jan 05, 2018 | 71.04 | 71.47 | 70.94 | 71.46 | 100,572 | +0.70(+0.99%) |
Jan 04, 2018 | 70.76 | 70.92 | 70.71 | 70.76 | 76,203 | +0.27(+0.39%) |
Jan 03, 2018 | 69.99 | 70.54 | 69.99 | 70.49 | 79,432 | +0.60(+0.85%) |
Jan 02, 2018 | 69.38 | 69.91 | 69.38 | 69.89 | 122,755 | +0.70(+1.01%) |
Dec 29, 2017 | 69.19 | 69.19 | 69.19 | 0 | -0.30(-0.44%) | |
Dec 28, 2017 | 69.67 | 69.67 | 69.39 | 69.50 | 128,724 | +0.05(+0.07%) |
Dec 27, 2017 | 69.24 | 69.48 | 69.24 | 69.45 | 42,769 | +0.21(+0.30%) |
Dec 26, 2017 | 69.26 | 69.47 | 69.11 | 69.24 | 42,237 | -0.21(-0.30%) |
Dec 22, 2017 | 69.69 | 69.69 | 69.34 | 69.45 | 57,376 | -0.11(-0.16%) |
Dec 21, 2017 | 69.78 | 69.87 | 69.52 | 69.56 | 46,143 | -0.00(-0.00%) |
Dec 20, 2017 | 69.96 | 69.96 | 69.46 | 69.56 | 71,808 | -0.10(-0.15%) |
Dec 19, 2017 | 69.94 | 69.94 | 69.54 | 69.67 | 42,270 | -0.28(-0.40%) |
Dec 18, 2017 | 69.95 | 70.07 | 69.84 | 69.95 | 336,684 | +0.44(+0.64%) |
Dec 15, 2017 | 69.34 | 69.68 | 69.14 | 69.51 | 64,447 | +0.53(+0.77%) |
Dec 14, 2017 | 69.23 | 69.33 | 68.94 | 68.98 | 49,711 | -0.04(-0.05%) |
Dec 13, 2017 | 69.00 | 69.29 | 68.99 | 69.02 | 1,361,378 | +0.08(+0.12%) |
Dec 12, 2017 | 68.87 | 69.09 | 68.84 | 68.93 | 40,929 | +0.07(+0.10%) |
Dec 11, 2017 | 68.79 | 68.91 | 68.61 | 68.86 | 43,424 | +0.30(+0.43%) |
Dec 08, 2017 | 68.63 | 68.70 | 68.43 | 68.56 | 60,327 | +0.34(+0.50%) |
Dec 07, 2017 | 67.91 | 68.34 | 67.83 | 68.22 | 35,243 | +0.31(+0.46%) |
Dec 06, 2017 | 67.60 | 68.04 | 67.54 | 67.91 | 25,551 | +0.21(+0.31%) |
Dec 05, 2017 | 67.73 | 68.34 | 67.65 | 67.71 | 43,848 | -0.03(-0.04%) |
Dec 04, 2017 | 68.77 | 68.77 | 67.73 | 67.73 | 70,613 | -0.56(-0.81%) |
Dec 01, 2017 | 68.48 | 68.55 | 67.76 | 68.29 | 55,559 | -0.21(-0.30%) |
Nov 30, 2017 | 68.09 | 68.60 | 67.99 | 68.50 | 49,375 | +0.62(+0.92%) |
Nov 29, 2017 | 68.44 | 68.55 | 67.57 | 67.88 | 40,675 | -0.54(-0.79%) |
Nov 28, 2017 | 68.34 | 68.50 | 68.11 | 68.41 | 1,315,787 | +0.25(+0.36%) |
Nov 27, 2017 | 68.10 | 68.25 | 68.05 | 68.17 | 41,818 | +0.08(+0.12%) |
Nov 24, 2017 | 67.89 | 68.08 | 67.87 | 68.08 | 11,328 | +0.29(+0.43%) |
Nov 22, 2017 | 67.90 | 67.90 | 67.67 | 67.79 | 42,432 | -0.04(-0.06%) |
Nov 21, 2017 | 67.40 | 67.85 | 67.40 | 67.83 | 48,969 | +0.69(+1.02%) |
Nov 20, 2017 | 67.13 | 67.23 | 67.09 | 67.14 | 47,624 | +0.08(+0.13%) |
Nov 17, 2017 | 67.24 | 67.34 | 66.97 | 67.06 | 29,020 | -0.25(-0.38%) |
Nov 16, 2017 | 66.96 | 67.45 | 66.94 | 67.31 | 1,318,719 | +0.64(+0.96%) |
Nov 15, 2017 | 66.80 | 66.96 | 66.63 | 66.67 | 34,296 | -0.53(-0.79%) |
Nov 14, 2017 | 67.04 | 67.24 | 66.85 | 67.20 | 19,795 | -0.08(-0.11%) |
Nov 13, 2017 | 67.06 | 67.39 | 67.00 | 67.27 | 25,363 | +0.07(+0.10%) |
Nov 10, 2017 | 67.10 | 67.25 | 66.94 | 67.21 | 48,371 | +0.01(+0.01%) |
Nov 09, 2017 | 67.10 | 67.20 | 66.68 | 67.20 | 46,490 | -0.27(-0.41%) |
Nov 08, 2017 | 67.24 | 67.52 | 67.20 | 67.47 | 54,978 | +0.21(+0.31%) |
Nov 07, 2017 | 67.17 | 67.26 | 67.08 | 67.26 | 39,307 | +0.09(+0.14%) |
Nov 06, 2017 | 67.04 | 67.21 | 66.96 | 67.17 | 46,985 | +0.16(+0.24%) |
Nov 03, 2017 | 66.82 | 67.04 | 66.62 | 67.01 | 43,679 | +0.41(+0.61%) |
Nov 02, 2017 | 66.63 | 66.63 | 66.31 | 66.60 | 33,019 | +0.01(+0.01%) |
Nov 01, 2017 | 66.80 | 66.84 | 66.42 | 66.59 | 152,586 | -0.01(-0.01%) |
Oct 31, 2017 | 66.64 | 66.84 | 66.49 | 66.60 | 48,162 | +0.13(+0.20%) |
Oct 30, 2017 | 66.67 | 66.33 | 66.47 | 40,776 | -0.01(-0.01%) | |
Oct 27, 2017 | 65.98 | 66.58 | 65.96 | 66.48 | 54,775 | +1.29(+1.98%) |
Oct 26, 2017 | 65.31 | 65.40 | 65.18 | 65.19 | 42,563 | +0.01(+0.01%) |
Oct 25, 2017 | 65.33 | 65.54 | 64.91 | 65.18 | 61,527 | -0.21(-0.32%) |
Oct 24, 2017 | 65.43 | 65.60 | 65.27 | 65.39 | 20,988 | +0.08(+0.13%) |
Oct 23, 2017 | 65.85 | 65.91 | 65.27 | 65.30 | 80,067 | -0.37(-0.56%) |
Oct 20, 2017 | 65.66 | 65.73 | 65.53 | 65.67 | 25,775 | +0.30(+0.46%) |
Oct 19, 2017 | 65.21 | 65.39 | 65.02 | 65.37 | 34,280 | -0.08(-0.13%) |
Oct 18, 2017 | 65.58 | 65.59 | 65.43 | 65.45 | 57,423 | +0.04(+0.06%) |
Oct 17, 2017 | 65.34 | 65.46 | 65.32 | 65.42 | 29,957 | +0.05(+0.07%) |
Oct 16, 2017 | 65.32 | 65.38 | 65.20 | 65.37 | 33,456 | +0.22(+0.33%) |
Oct 13, 2017 | 65.25 | 65.32 | 65.08 | 65.15 | 31,178 | +0.11(+0.17%) |
Oct 12, 2017 | 65.00 | 65.24 | 65.00 | 65.04 | 87,525 | +0.01(+0.01%) |
Oct 11, 2017 | 64.81 | 65.06 | 64.81 | 65.03 | 27,526 | +0.23(+0.35%) |
Oct 10, 2017 | 64.89 | 64.92 | 64.62 | 64.80 | 46,727 | +0.06(+0.09%) |
Oct 09, 2017 | 64.96 | 64.96 | 64.69 | 64.75 | 26,841 | +0.01(+0.01%) |
Oct 06, 2017 | 64.52 | 64.75 | 64.46 | 64.74 | 36,593 | +0.06(+0.09%) |
Oct 05, 2017 | 64.40 | 64.70 | 64.37 | 64.68 | 24,087 | +0.49(+0.76%) |
Oct 04, 2017 | 64.06 | 64.26 | 64.00 | 64.19 | 23,335 | +0.10(+0.16%) |
Oct 03, 2017 | 64.03 | 64.15 | 63.94 | 64.09 | 35,649 | +0.09(+0.15%) |
Oct 02, 2017 | 64.06 | 64.10 | 63.78 | 63.99 | 132,426 | +0.08(+0.13%) |
Sep 29, 2017 | 63.72 | 63.92 | 63.60 | 63.91 | 32,078 | +0.31(+0.49%) |
Sep 28, 2017 | 63.39 | 63.62 | 63.26 | 63.60 | 50,162 | +0.11(+0.18%) |
Sep 27, 2017 | 63.27 | 63.63 | 63.18 | 63.48 | 37,237 | +0.39(+0.62%) |
Sep 26, 2017 | 63.26 | 63.36 | 62.95 | 63.09 | 25,538 | +0.15(+0.24%) |
Sep 25, 2017 | 63.30 | 63.30 | 62.79 | 62.95 | 47,304 | -0.56(-0.89%) |
Sep 22, 2017 | 63.47 | 63.57 | 63.35 | 63.51 | 36,411 | -0.03(-0.04%) |
Sep 21, 2017 | 63.74 | 63.74 | 63.46 | 63.54 | 94,953 | -0.25(-0.40%) |
Sep 20, 2017 | 63.84 | 63.92 | 63.44 | 63.79 | 40,809 | -0.05(-0.07%) |
Sep 19, 2017 | 63.85 | 63.97 | 63.74 | 63.84 | 41,264 | +0.08(+0.12%) |
Sep 18, 2017 | 63.93 | 64.04 | 63.70 | 63.76 | 37,503 | -0.02(-0.03%) |
Sep 15, 2017 | 63.73 | 63.96 | 63.71 | 63.78 | 29,781 | +0.12(+0.19%) |
Sep 14, 2017 | 63.71 | 63.81 | 63.62 | 63.66 | 32,562 | -0.21(-0.32%) |
Sep 13, 2017 | 63.73 | 63.87 | 63.69 | 63.87 | 29,519 | +0.02(+0.03%) |
Sep 12, 2017 | 63.89 | 63.94 | 63.62 | 63.85 | 29,879 | +0.10(+0.16%) |
Sep 11, 2017 | 63.49 | 63.77 | 63.49 | 63.74 | 31,648 | +0.59(+0.94%) |
Sep 08, 2017 | 63.43 | 63.43 | 63.12 | 63.15 | 22,449 | -0.24(-0.37%) |
Sep 07, 2017 | 63.33 | 63.47 | 63.21 | 63.39 | 24,806 | +0.26(+0.42%) |
Sep 06, 2017 | 63.13 | 63.28 | 62.88 | 63.12 | 40,090 | +0.10(+0.16%) |
Sep 05, 2017 | 63.29 | 63.35 | 62.67 | 63.02 | 105,169 | -0.38(-0.59%) |
Sep 01, 2017 | 63.47 | 63.52 | 63.35 | 63.40 | 181,652 | +0.00(+0.00%) |
Aug 31, 2017 | 63.12 | 63.43 | 63.03 | 63.40 | 38,844 | +0.46(+0.73%) |
Aug 30, 2017 | 62.55 | 62.99 | 62.52 | 62.94 | 22,007 | +0.43(+0.69%) |
Aug 29, 2017 | 61.88 | 62.59 | 61.88 | 62.50 | 47,044 | +0.27(+0.44%) |
Aug 28, 2017 | 62.25 | 62.37 | 62.17 | 62.23 | 25,609 | +0.16(+0.26%) |
Aug 25, 2017 | 62.32 | 62.43 | 62.06 | 62.07 | 32,913 | -0.06(-0.09%) |
Aug 24, 2017 | 62.36 | 62.48 | 61.89 | 62.13 | 42,167 | -0.11(-0.18%) |
Aug 23, 2017 | 62.33 | 62.38 | 62.17 | 62.24 | 31,779 | -0.27(-0.44%) |
Aug 22, 2017 | 61.94 | 62.62 | 61.94 | 62.51 | 23,251 | +0.75(+1.22%) |
Aug 21, 2017 | 61.65 | 61.83 | 61.35 | 61.76 | 33,438 | +0.11(+0.18%) |
Aug 18, 2017 | 61.74 | 62.05 | 61.51 | 61.65 | 36,179 | -0.13(-0.21%) |
Aug 17, 2017 | 62.64 | 62.70 | 61.78 | 61.78 | 41,163 | -1.00(-1.59%) |
Aug 16, 2017 | 62.81 | 63.01 | 62.68 | 62.78 | 38,158 | +0.14(+0.22%) |
Aug 15, 2017 | 62.79 | 62.79 | 62.57 | 62.64 | 32,173 | +0.00(+0.00%) |
Aug 14, 2017 | 62.31 | 62.71 | 62.31 | 62.64 | 48,320 | +0.72(+1.17%) |
Aug 11, 2017 | 61.63 | 62.06 | 61.62 | 61.91 | 33,866 | +0.35(+0.56%) |
Aug 10, 2017 | 62.40 | 62.40 | 61.56 | 61.56 | 45,100 | -1.07(-1.71%) |
Aug 09, 2017 | 62.24 | 62.64 | 62.24 | 62.64 | 19,097 | +0.07(+0.11%) |
Aug 08, 2017 | 62.64 | 63.03 | 62.50 | 62.57 | 73,697 | -0.08(-0.12%) |
Aug 07, 2017 | 62.54 | 62.78 | 62.49 | 62.64 | 54,190 | +0.28(+0.45%) |
Aug 04, 2017 | 62.48 | 62.59 | 62.29 | 62.36 | 42,998 | +0.04(+0.06%) |
Aug 03, 2017 | 62.43 | 62.49 | 62.25 | 62.33 | 110,767 | -0.08(-0.12%) |
Aug 02, 2017 | 62.56 | 62.63 | 62.08 | 62.40 | 33,762 | +0.19(+0.30%) |
Aug 01, 2017 | 62.25 | 62.26 | 62.14 | 62.21 | 22,764 | +0.16(+0.26%) |
Jul 31, 2017 | 62.35 | 62.35 | 62.02 | 62.05 | 42,226 | -0.20(-0.32%) |
Jul 28, 2017 | 62.12 | 62.33 | 62.02 | 62.25 | 197,363 | -0.21(-0.33%) |
Jul 27, 2017 | 62.99 | 62.99 | 61.91 | 62.46 | 47,771 | -0.19(-0.30%) |
Jul 26, 2017 | 62.62 | 62.71 | 62.55 | 62.64 | 22,169 | +0.13(+0.21%) |
Jul 25, 2017 | 62.60 | 62.68 | 62.41 | 62.51 | 53,059 | -0.03(-0.04%) |
Jul 24, 2017 | 62.56 | 62.63 | 62.33 | 62.54 | 41,223 | +0.09(+0.15%) |
Jul 21, 2017 | 62.19 | 62.48 | 62.19 | 62.45 | 37,739 | +0.01(+0.02%) |
Jul 20, 2017 | 62.56 | 62.56 | 62.24 | 62.44 | 30,641 | +0.04(+0.06%) |
Jul 19, 2017 | 62.17 | 62.43 | 62.17 | 62.40 | 43,164 | +0.34(+0.55%) |
Jul 18, 2017 | 61.76 | 62.09 | 61.71 | 62.06 | 30,305 | +0.25(+0.40%) |
Jul 17, 2017 | 61.85 | 61.93 | 61.76 | 61.81 | 22,012 | +0.01(+0.02%) |
Jul 14, 2017 | 61.53 | 61.90 | 61.52 | 61.80 | 29,550 | +0.39(+0.63%) |
Jul 13, 2017 | 61.40 | 61.52 | 61.30 | 61.41 | 33,800 | +0.07(+0.11%) |
Jul 12, 2017 | 61.09 | 61.40 | 61.07 | 61.35 | 39,968 | +0.61(+1.01%) |
Jul 11, 2017 | 60.63 | 60.83 | 60.45 | 60.74 | 37,280 | +0.01(+0.02%) |
Jul 10, 2017 | 60.51 | 60.81 | 60.44 | 60.73 | 29,277 | +0.33(+0.54%) |
Jul 07, 2017 | 60.16 | 60.51 | 60.12 | 60.40 | 27,501 | +0.51(+0.85%) |
Jul 06, 2017 | 60.11 | 60.15 | 59.82 | 59.89 | 96,238 | -0.47(-0.78%) |
Jul 05, 2017 | 60.17 | 60.45 | 60.02 | 60.36 | 62,335 | +0.35(+0.58%) |
Jul 03, 2017 | 60.49 | 60.61 | 60.02 | 60.02 | 91,729 | -0.33(-0.54%) |
Jun 30, 2017 | 60.46 | 60.51 | 60.24 | 60.35 | 58,293 | +0.21(+0.34%) |
Jun 29, 2017 | 60.82 | 60.82 | 59.84 | 60.14 | 55,400 | -0.82(-1.35%) |
Jun 28, 2017 | 60.58 | 61.05 | 60.43 | 60.96 | 30,516 | +0.59(+0.98%) |
Jun 27, 2017 | 60.93 | 61.00 | 60.37 | 60.37 | 34,504 | -0.72(-1.18%) |
Jun 26, 2017 | 61.50 | 61.58 | 61.06 | 61.09 | 313,690 | -0.17(-0.28%) |
Jun 23, 2017 | 61.08 | 61.30 | 60.99 | 61.26 | 35,127 | +0.16(+0.27%) |
Jun 22, 2017 | 61.11 | 61.31 | 61.02 | 61.10 | 27,103 | -0.03(-0.05%) |
Jun 21, 2017 | 60.97 | 61.14 | 60.74 | 61.13 | 87,302 | +0.29(+0.48%) |
Jun 20, 2017 | 61.10 | 61.19 | 60.81 | 60.84 | 46,844 | -0.31(-0.51%) |
Jun 19, 2017 | 60.77 | 61.17 | 60.77 | 61.15 | 39,792 | +0.66(+1.08%) |
Jun 16, 2017 | 60.54 | 60.54 | 60.25 | 60.49 | 24,011 | -0.07(-0.12%) |
Jun 15, 2017 | 60.30 | 60.58 | 60.05 | 60.57 | 49,343 | -0.21(-0.34%) |
Jun 14, 2017 | 60.90 | 61.01 | 60.41 | 60.78 | 36,156 | +0.03(+0.05%) |
Jun 13, 2017 | 60.60 | 60.80 | 60.51 | 60.75 | 37,459 | +0.47(+0.77%) |
Jun 12, 2017 | 60.33 | 60.33 | 59.83 | 60.28 | 43,374 | -0.31(-0.51%) |
Jun 09, 2017 | 61.32 | 61.43 | 60.07 | 60.59 | 76,216 | -0.64(-1.04%) |
Jun 08, 2017 | 61.37 | 61.39 | 61.08 | 61.22 | 76,415 | -0.15(-0.24%) |
Jun 07, 2017 | 61.38 | 61.43 | 61.13 | 61.37 | 61,914 | +0.22(+0.35%) |
Jun 06, 2017 | 61.22 | 61.40 | 61.13 | 61.16 | 74,689 | -0.17(-0.27%) |
Jun 05, 2017 | 61.47 | 61.47 | 61.31 | 61.33 | 71,956 | -0.04(-0.06%) |
Jun 02, 2017 | 61.07 | 61.42 | 61.03 | 61.37 | 47,290 | +0.47(+0.77%) |