Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.85 | 74.21 | 73.52 | 73.55 | 706,864 | -0.47(-0.63%) |
May 30, 2018 | 72.80 | 74.32 | 72.73 | 74.02 | 787,048 | +1.18(+1.62%) |
May 29, 2018 | 72.72 | 73.00 | 72.38 | 72.84 | 625,911 | -0.27(-0.37%) |
May 25, 2018 | 73.11 | 73.11 | 73.11 | 0 | +0.27(+0.37%) | |
May 24, 2018 | 72.91 | 73.04 | 72.13 | 72.84 | 586,778 | -0.20(-0.28%) |
May 23, 2018 | 72.17 | 73.19 | 72.17 | 73.04 | 575,994 | +0.59(+0.82%) |
May 22, 2018 | 72.70 | 73.71 | 72.36 | 72.45 | 702,235 | -0.32(-0.43%) |
May 21, 2018 | 72.09 | 73.13 | 71.95 | 72.76 | 988,358 | +1.13(+1.58%) |
May 18, 2018 | 71.43 | 71.76 | 71.19 | 71.63 | 803,377 | -0.06(-0.08%) |
May 17, 2018 | 71.93 | 72.28 | 71.51 | 71.69 | 705,915 | -0.33(-0.45%) |
May 16, 2018 | 71.73 | 72.23 | 71.59 | 72.02 | 493,611 | +0.34(+0.48%) |
May 15, 2018 | 71.74 | 71.78 | 71.09 | 71.67 | 524,838 | -0.18(-0.25%) |
May 14, 2018 | 72.43 | 72.57 | 71.81 | 71.85 | 514,459 | -0.43(-0.59%) |
May 11, 2018 | 72.75 | 72.99 | 72.14 | 72.28 | 440,986 | -0.31(-0.42%) |
May 10, 2018 | 72.44 | 73.03 | 72.44 | 72.59 | 859,056 | +0.36(+0.50%) |
May 09, 2018 | 71.60 | 72.23 | 71.16 | 72.23 | 708,267 | +0.80(+1.12%) |
May 08, 2018 | 71.30 | 71.57 | 71.01 | 71.42 | 488,645 | -0.14(-0.20%) |
May 07, 2018 | 70.90 | 71.62 | 70.57 | 71.57 | 638,405 | +0.54(+0.77%) |
May 04, 2018 | 70.95 | 71.14 | 70.20 | 71.02 | 748,577 | +0.74(+1.06%) |
May 03, 2018 | 68.07 | 70.63 | 68.07 | 70.28 | 1,305,955 | +1.91(+2.79%) |
May 02, 2018 | 68.82 | 69.21 | 68.34 | 68.37 | 893,476 | -0.38(-0.56%) |
May 01, 2018 | 68.96 | 69.18 | 68.28 | 68.75 | 917,915 | -0.29(-0.41%) |
Apr 30, 2018 | 70.30 | 70.51 | 69.04 | 69.04 | 908,479 | -0.95(-1.36%) |
Apr 27, 2018 | 69.60 | 70.53 | 69.60 | 69.99 | 443,043 | +0.37(+0.53%) |
Apr 26, 2018 | 69.42 | 69.92 | 69.26 | 69.62 | 346,151 | +0.41(+0.59%) |
Apr 25, 2018 | 69.26 | 69.41 | 68.68 | 69.21 | 515,959 | -0.16(-0.23%) |
Apr 24, 2018 | 70.26 | 70.51 | 69.20 | 69.37 | 658,766 | -0.69(-0.98%) |
Apr 23, 2018 | 70.33 | 70.74 | 69.52 | 70.06 | 659,877 | -0.33(-0.47%) |
Apr 20, 2018 | 70.25 | 70.97 | 70.17 | 70.39 | 785,077 | -0.18(-0.26%) |
Apr 19, 2018 | 70.51 | 71.02 | 70.34 | 70.57 | 593,126 | +0.01(+0.01%) |
Apr 18, 2018 | 70.01 | 70.81 | 69.88 | 70.56 | 463,137 | +0.25(+0.35%) |
Apr 17, 2018 | 70.47 | 70.97 | 70.11 | 70.32 | 784,822 | +0.30(+0.42%) |
Apr 16, 2018 | 69.77 | 70.13 | 69.56 | 70.02 | 608,944 | +0.60(+0.87%) |
Apr 13, 2018 | 69.41 | 69.68 | 68.97 | 69.42 | 1,014,332 | +0.23(+0.33%) |
Apr 12, 2018 | 68.99 | 69.32 | 68.76 | 69.19 | 731,571 | +0.34(+0.50%) |
Apr 11, 2018 | 68.61 | 69.15 | 68.42 | 68.85 | 694,830 | +0.03(+0.04%) |
Apr 10, 2018 | 69.64 | 69.76 | 68.69 | 68.82 | 878,039 | -0.24(-0.35%) |
Apr 09, 2018 | 69.47 | 69.74 | 68.83 | 69.06 | 492,452 | -0.04(-0.06%) |
Apr 06, 2018 | 69.07 | 69.57 | 68.67 | 69.09 | 942,057 | -0.37(-0.54%) |
Apr 05, 2018 | 68.81 | 69.72 | 68.62 | 69.47 | 778,414 | +0.81(+1.18%) |
Apr 04, 2018 | 68.08 | 68.84 | 67.82 | 68.65 | 1,161,349 | -0.11(-0.15%) |
Apr 03, 2018 | 68.38 | 68.89 | 68.15 | 68.76 | 1,319,629 | +0.66(+0.97%) |
Apr 02, 2018 | 68.46 | 68.77 | 67.77 | 68.10 | 774,605 | -0.40(-0.59%) |
Mar 29, 2018 | 68.50 | 68.50 | 68.50 | 0 | +0.53(+0.79%) | |
Mar 28, 2018 | 68.00 | 68.52 | 67.86 | 67.97 | 644,753 | +0.04(+0.06%) |
Mar 27, 2018 | 69.42 | 69.42 | 67.74 | 67.93 | 793,000 | -1.19(-1.73%) |
Mar 26, 2018 | 68.13 | 69.23 | 67.97 | 69.12 | 810,284 | +1.22(+1.80%) |
Mar 23, 2018 | 69.37 | 69.41 | 67.84 | 67.90 | 825,809 | -1.00(-1.46%) |
Mar 22, 2018 | 69.56 | 70.13 | 68.89 | 68.90 | 503,352 | -1.15(-1.64%) |
Mar 21, 2018 | 70.55 | 70.77 | 70.00 | 70.05 | 573,604 | -0.17(-0.24%) |
Mar 20, 2018 | 69.91 | 70.41 | 69.72 | 70.22 | 672,497 | +0.33(+0.48%) |
Mar 19, 2018 | 70.19 | 70.38 | 69.62 | 69.89 | 656,518 | -0.31(-0.44%) |
Mar 16, 2018 | 70.43 | 70.96 | 70.18 | 70.19 | 965,810 | -0.34(-0.49%) |
Mar 15, 2018 | 70.65 | 71.22 | 70.18 | 70.54 | 781,366 | +0.45(+0.64%) |
Mar 14, 2018 | 70.42 | 70.59 | 70.04 | 70.09 | 753,491 | -0.14(-0.20%) |
Mar 13, 2018 | 70.50 | 70.78 | 69.94 | 70.23 | 590,460 | -0.22(-0.31%) |
Mar 12, 2018 | 70.42 | 70.93 | 70.22 | 70.45 | 574,971 | +0.10(+0.14%) |
Mar 09, 2018 | 69.96 | 70.41 | 69.34 | 70.35 | 841,158 | +0.85(+1.22%) |
Mar 08, 2018 | 68.91 | 69.50 | 68.60 | 69.50 | 719,893 | +0.79(+1.15%) |
Mar 07, 2018 | 68.85 | 68.10 | 68.71 | 545,786 | +0.03(+0.04%) | |
Mar 06, 2018 | 68.00 | 68.75 | 67.78 | 68.68 | 718,486 | +0.48(+0.70%) |
Mar 05, 2018 | 67.00 | 68.23 | 66.73 | 68.21 | 745,704 | +0.64(+0.95%) |
Mar 02, 2018 | 67.50 | 67.75 | 66.97 | 67.57 | 635,269 | -0.14(-0.21%) |
Mar 01, 2018 | 67.76 | 68.35 | 66.99 | 67.71 | 889,101 | +0.12(+0.18%) |
Feb 28, 2018 | 68.71 | 69.19 | 67.58 | 67.58 | 1,167,610 | -0.82(-1.20%) |
Feb 27, 2018 | 68.47 | 69.08 | 68.22 | 68.41 | 1,280,484 | -0.29(-0.42%) |
Feb 26, 2018 | 67.83 | 68.80 | 67.64 | 68.69 | 949,307 | +0.97(+1.44%) |
Feb 23, 2018 | 67.64 | 67.88 | 67.12 | 67.72 | 890,554 | +0.26(+0.38%) |
Feb 22, 2018 | 67.46 | 2,090,739 | +0.45(+0.67%) | |||
Feb 21, 2018 | 67.22 | 67.86 | 66.99 | 67.02 | 1,125,463 | -0.14(-0.21%) |
Feb 20, 2018 | 67.37 | 67.87 | 66.96 | 67.16 | 805,385 | -0.44(-0.65%) |
Feb 16, 2018 | 67.60 | 67.60 | 67.60 | 0 | +1.84(+2.80%) | |
Feb 15, 2018 | 67.66 | 67.66 | 65.28 | 65.76 | 2,328,930 | -0.36(-0.55%) |
Feb 14, 2018 | 64.83 | 66.28 | 64.45 | 66.12 | 1,158,580 | +0.85(+1.30%) |
Feb 13, 2018 | 65.39 | 65.27 | 874,501 | +0.61(+0.94%) | ||
Feb 12, 2018 | 63.98 | 65.03 | 63.66 | 64.66 | 1,343,223 | +1.04(+1.63%) |
Feb 09, 2018 | 63.32 | 63.84 | 62.16 | 63.62 | 1,644,878 | +1.11(+1.77%) |
Feb 08, 2018 | 64.40 | 64.92 | 62.52 | 62.52 | 1,049,754 | -2.04(-3.16%) |
Feb 07, 2018 | 64.74 | 65.48 | 64.50 | 64.56 | 1,454,941 | -0.37(-0.57%) |
Feb 06, 2018 | 62.99 | 65.02 | 62.00 | 64.93 | 1,986,017 | +0.32(+0.50%) |
Feb 05, 2018 | 66.61 | 66.70 | 63.70 | 64.60 | 821,083 | -2.40(-3.58%) |
Feb 02, 2018 | 66.71 | 67.70 | 66.71 | 67.01 | 637,989 | -1.28(-1.87%) |
Feb 01, 2018 | 68.18 | 68.41 | 67.87 | 68.28 | 576,099 | -0.16(-0.24%) |
Jan 31, 2018 | 68.83 | 68.98 | 68.44 | 68.44 | 743,332 | -0.14(-0.21%) |
Jan 30, 2018 | 68.82 | 69.06 | 68.70 | 68.59 | 499,306 | -0.53(-0.77%) |
Jan 29, 2018 | 69.57 | 69.62 | 69.11 | 69.12 | 567,616 | -0.66(-0.94%) |
Jan 26, 2018 | 69.33 | 69.80 | 69.05 | 69.78 | 646,164 | +0.71(+1.03%) |
Jan 25, 2018 | 69.00 | 69.65 | 68.72 | 69.06 | 746,862 | +0.13(+0.19%) |
Jan 24, 2018 | 68.87 | 69.14 | 68.57 | 68.93 | 743,350 | +0.10(+0.14%) |
Jan 23, 2018 | 68.95 | 68.95 | 67.83 | 68.84 | 833,182 | -0.29(-0.41%) |
Jan 22, 2018 | 68.70 | 69.16 | 68.35 | 69.12 | 1,009,181 | +0.51(+0.74%) |
Jan 19, 2018 | 68.33 | 68.88 | 68.04 | 68.62 | 942,804 | +0.58(+0.85%) |
Jan 18, 2018 | 68.40 | 68.66 | 67.81 | 68.03 | 759,263 | -0.40(-0.58%) |
Jan 17, 2018 | 68.58 | 68.73 | 68.01 | 68.44 | 605,140 | +0.23(+0.34%) |
Jan 16, 2018 | 67.72 | 68.90 | 67.72 | 68.21 | 843,074 | +0.63(+0.93%) |
Jan 12, 2018 | 67.58 | 67.58 | 67.58 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 66.39 | 67.60 | 66.39 | 67.58 | 1,095,705 | +0.87(+1.30%) |
Jan 10, 2018 | 66.92 | 66.08 | 66.71 | 750,959 | -0.21(-0.31%) | |
Jan 09, 2018 | 66.87 | 67.38 | 66.85 | 66.92 | 1,000,083 | -0.03(-0.04%) |
Jan 08, 2018 | 66.54 | 67.04 | 66.05 | 66.95 | 602,145 | +0.51(+0.77%) |
Jan 05, 2018 | 67.11 | 67.13 | 66.03 | 66.43 | 825,473 | -0.51(-0.75%) |
Jan 04, 2018 | 66.14 | 67.24 | 66.14 | 66.94 | 586,091 | +0.91(+1.39%) |
Jan 03, 2018 | 66.93 | 67.26 | 65.83 | 66.02 | 1,562,209 | -0.71(-1.06%) |
Jan 02, 2018 | 67.38 | 68.26 | 66.68 | 66.73 | 923,081 | -0.88(-1.30%) |
Dec 29, 2017 | 67.61 | 67.61 | 67.61 | 0 | +0.09(+0.13%) | |
Dec 28, 2017 | 67.67 | 67.75 | 66.71 | 67.52 | 987,374 | -0.16(-0.24%) |
Dec 27, 2017 | 68.06 | 68.12 | 67.37 | 67.68 | 745,651 | -0.05(-0.07%) |
Dec 26, 2017 | 67.81 | 67.98 | 67.61 | 67.73 | 518,064 | -0.26(-0.38%) |
Dec 22, 2017 | 67.44 | 68.15 | 67.35 | 67.99 | 596,067 | +0.36(+0.54%) |
Dec 21, 2017 | 67.59 | 67.81 | 67.26 | 67.63 | 943,254 | +0.40(+0.60%) |
Dec 20, 2017 | 67.31 | 67.66 | 66.95 | 67.22 | 755,672 | +0.21(+0.31%) |
Dec 19, 2017 | 67.64 | 67.74 | 66.52 | 67.02 | 785,836 | -0.63(-0.93%) |
Dec 18, 2017 | 66.68 | 67.94 | 66.68 | 67.64 | 1,292,649 | +0.55(+0.82%) |
Dec 15, 2017 | 66.25 | 67.79 | 66.25 | 67.09 | 1,086,524 | +0.83(+1.25%) |
Dec 14, 2017 | 66.81 | 67.04 | 66.08 | 66.26 | 726,064 | -0.49(-0.73%) |
Dec 13, 2017 | 66.14 | 67.02 | 65.97 | 66.75 | 1,161,041 | +0.92(+1.40%) |
Dec 12, 2017 | 65.80 | 66.27 | 65.62 | 65.82 | 690,972 | +0.23(+0.35%) |
Dec 11, 2017 | 65.54 | 65.91 | 65.42 | 65.60 | 665,386 | +0.16(+0.25%) |
Dec 08, 2017 | 65.39 | 65.60 | 65.29 | 65.43 | 788,142 | +0.23(+0.35%) |
Dec 07, 2017 | 65.12 | 65.47 | 64.92 | 65.20 | 845,720 | +0.09(+0.13%) |
Dec 06, 2017 | 64.93 | 65.60 | 64.93 | 65.12 | 831,579 | +0.05(+0.07%) |
Dec 05, 2017 | 66.29 | 66.29 | 65.02 | 65.07 | 725,214 | -0.81(-1.23%) |
Dec 04, 2017 | 65.91 | 66.16 | 65.51 | 65.88 | 910,803 | +0.21(+0.32%) |
Dec 01, 2017 | 65.85 | 66.24 | 65.01 | 65.67 | 917,048 | +0.08(+0.12%) |
Nov 30, 2017 | 65.86 | 66.23 | 65.55 | 65.60 | 1,412,091 | -0.26(-0.39%) |
Nov 29, 2017 | 66.04 | 66.44 | 65.71 | 65.85 | 833,552 | -0.19(-0.29%) |
Nov 28, 2017 | 65.96 | 66.27 | 65.68 | 66.04 | 600,099 | +0.52(+0.80%) |
Nov 27, 2017 | 65.66 | 65.87 | 65.19 | 65.52 | 1,054,861 | -0.13(-0.20%) |
Nov 24, 2017 | 65.20 | 65.67 | 64.98 | 65.65 | 316,860 | +0.33(+0.51%) |
Nov 22, 2017 | 65.68 | 65.95 | 65.30 | 65.32 | 637,556 | -0.36(-0.55%) |
Nov 21, 2017 | 65.89 | 66.09 | 65.49 | 65.68 | 1,253,973 | -0.30(-0.45%) |
Nov 20, 2017 | 66.34 | 66.68 | 65.89 | 65.98 | 831,371 | -0.21(-0.32%) |
Nov 17, 2017 | 66.84 | 66.92 | 66.09 | 66.19 | 949,967 | -1.02(-1.52%) |
Nov 16, 2017 | 67.03 | 67.39 | 66.94 | 67.21 | 876,083 | +0.41(+0.61%) |
Nov 15, 2017 | 67.24 | 67.45 | 66.75 | 66.80 | 777,194 | -0.57(-0.85%) |
Nov 14, 2017 | 66.58 | 67.42 | 66.57 | 67.37 | 1,295,740 | +0.51(+0.77%) |
Nov 13, 2017 | 66.07 | 66.87 | 65.89 | 66.85 | 1,058,357 | +0.82(+1.24%) |
Nov 10, 2017 | 65.71 | 66.17 | 65.58 | 66.03 | 760,754 | +0.24(+0.36%) |
Nov 09, 2017 | 65.50 | 65.86 | 65.24 | 65.80 | 614,592 | +0.07(+0.10%) |
Nov 08, 2017 | 66.14 | 66.15 | 65.22 | 65.73 | 726,968 | -0.16(-0.25%) |
Nov 07, 2017 | 65.34 | 65.98 | 65.12 | 65.89 | 896,702 | +0.38(+0.58%) |
Nov 06, 2017 | 66.07 | 66.29 | 65.32 | 65.51 | 696,981 | -0.70(-1.06%) |
Nov 03, 2017 | 66.33 | 66.49 | 65.99 | 66.21 | 981,019 | -0.12(-0.19%) |
Nov 02, 2017 | 66.62 | 66.87 | 66.14 | 66.34 | 691,050 | -0.11(-0.17%) |
Nov 01, 2017 | 67.54 | 67.56 | 66.29 | 66.45 | 946,901 | -0.76(-1.13%) |
Oct 31, 2017 | 67.57 | 67.82 | 67.19 | 67.21 | 1,038,266 | -0.39(-0.58%) |
Oct 30, 2017 | 68.21 | 68.51 | 67.29 | 67.60 | 889,944 | -0.75(-1.10%) |
Oct 27, 2017 | 68.57 | 69.11 | 68.31 | 68.35 | 791,928 | -0.29(-0.43%) |
Oct 26, 2017 | 67.29 | 70.57 | 67.29 | 68.65 | 2,035,134 | +2.19(+3.29%) |
Oct 25, 2017 | 66.83 | 66.96 | 66.19 | 66.46 | 1,266,412 | -0.37(-0.56%) |
Oct 24, 2017 | 67.27 | 67.33 | 66.74 | 66.83 | 647,982 | -0.42(-0.62%) |
Oct 23, 2017 | 67.27 | 67.34 | 66.98 | 67.25 | 605,273 | +0.10(+0.16%) |
Oct 20, 2017 | 67.40 | 67.43 | 67.08 | 67.15 | 593,775 | -0.17(-0.25%) |
Oct 19, 2017 | 66.76 | 67.56 | 66.76 | 67.32 | 293,931 | +0.26(+0.38%) |
Oct 18, 2017 | 66.80 | 67.35 | 66.61 | 67.06 | 722,259 | +0.31(+0.47%) |
Oct 17, 2017 | 66.13 | 66.83 | 66.06 | 66.75 | 592,442 | +0.64(+0.96%) |
Oct 16, 2017 | 65.64 | 66.36 | 65.64 | 66.11 | 440,534 | +0.02(+0.03%) |
Oct 13, 2017 | 66.95 | 67.07 | 66.06 | 66.09 | 524,275 | -0.65(-0.97%) |
Oct 12, 2017 | 66.25 | 67.07 | 66.25 | 66.74 | 693,073 | +0.29(+0.44%) |
Oct 11, 2017 | 66.57 | 66.76 | 66.29 | 66.44 | 736,410 | -0.02(-0.03%) |
Oct 10, 2017 | 65.76 | 66.48 | 65.76 | 66.46 | 920,321 | +0.89(+1.36%) |
Oct 09, 2017 | 65.52 | 65.94 | 65.25 | 65.57 | 488,966 | +0.04(+0.06%) |
Oct 06, 2017 | 65.20 | 65.81 | 65.18 | 65.53 | 699,020 | -0.33(-0.51%) |
Oct 05, 2017 | 65.98 | 66.25 | 65.38 | 65.86 | 1,671,917 | -0.48(-0.73%) |
Oct 04, 2017 | 66.85 | 66.99 | 65.26 | 66.35 | 1,264,404 | -0.89(-1.33%) |
Oct 03, 2017 | 67.05 | 67.30 | 66.92 | 67.24 | 515,022 | +0.21(+0.31%) |
Oct 02, 2017 | 66.65 | 67.22 | 66.54 | 67.03 | 603,419 | +0.49(+0.74%) |
Sep 29, 2017 | 66.63 | 66.65 | 66.34 | 66.54 | 733,698 | -0.06(-0.09%) |
Sep 28, 2017 | 66.57 | 66.76 | 66.27 | 66.59 | 433,787 | -0.16(-0.24%) |
Sep 27, 2017 | 66.64 | 66.94 | 66.37 | 66.76 | 650,029 | +0.19(+0.29%) |
Sep 26, 2017 | 66.71 | 66.92 | 66.54 | 66.57 | 603,277 | -0.14(-0.21%) |
Sep 25, 2017 | 66.02 | 66.85 | 66.02 | 66.71 | 931,761 | +0.27(+0.40%) |
Sep 22, 2017 | 66.81 | 67.26 | 66.37 | 66.44 | 508,841 | -0.13(-0.20%) |
Sep 21, 2017 | 67.02 | 67.07 | 66.48 | 66.57 | 669,435 | -0.29(-0.43%) |
Sep 20, 2017 | 66.51 | 67.08 | 66.38 | 66.86 | 999,396 | +0.48(+0.72%) |
Sep 19, 2017 | 65.66 | 66.50 | 65.53 | 66.38 | 1,103,094 | +0.77(+1.17%) |
Sep 18, 2017 | 66.12 | 66.31 | 65.56 | 65.61 | 775,140 | -0.57(-0.86%) |
Sep 15, 2017 | 65.95 | 66.38 | 65.87 | 66.18 | 978,127 | +0.35(+0.53%) |
Sep 14, 2017 | 65.94 | 66.01 | 65.57 | 65.83 | 657,148 | -0.24(-0.36%) |
Sep 13, 2017 | 65.98 | 66.12 | 65.33 | 66.07 | 968,347 | +0.10(+0.14%) |
Sep 12, 2017 | 64.87 | 66.00 | 64.66 | 65.98 | 998,839 | +1.24(+1.91%) |
Sep 11, 2017 | 64.28 | 64.75 | 64.05 | 64.74 | 1,281,106 | +0.77(+1.20%) |
Sep 08, 2017 | 62.86 | 64.10 | 62.86 | 63.97 | 712,579 | +1.10(+1.76%) |
Sep 07, 2017 | 62.95 | 63.27 | 62.76 | 62.87 | 561,446 | +0.10(+0.15%) |
Sep 06, 2017 | 62.77 | 62.98 | 62.42 | 62.77 | 478,468 | -0.05(-0.08%) |
Sep 05, 2017 | 62.81 | 63.19 | 62.45 | 62.82 | 647,422 | -0.41(-0.65%) |
Sep 01, 2017 | 63.68 | 63.68 | 62.99 | 63.23 | 475,160 | -0.20(-0.32%) |
Aug 31, 2017 | 62.59 | 63.54 | 62.53 | 63.43 | 929,590 | +0.84(+1.34%) |
Aug 30, 2017 | 62.50 | 62.71 | 62.33 | 62.59 | 643,987 | +0.10(+0.17%) |
Aug 29, 2017 | 61.42 | 62.57 | 61.42 | 62.48 | 1,043,002 | +0.69(+1.12%) |
Aug 28, 2017 | 61.78 | 61.91 | 61.30 | 61.79 | 580,487 | +0.08(+0.12%) |
Aug 25, 2017 | 61.76 | 61.76 | 61.37 | 61.71 | 794,809 | +0.12(+0.20%) |
Aug 24, 2017 | 61.42 | 61.71 | 61.41 | 61.59 | 708,456 | +0.16(+0.26%) |
Aug 23, 2017 | 60.90 | 61.71 | 60.88 | 61.43 | 783,561 | +0.07(+0.11%) |
Aug 22, 2017 | 61.14 | 61.45 | 60.87 | 61.36 | 537,785 | +0.41(+0.67%) |
Aug 21, 2017 | 60.49 | 61.01 | 60.39 | 60.95 | 566,635 | +0.45(+0.74%) |
Aug 18, 2017 | 61.24 | 61.37 | 60.49 | 60.51 | 516,602 | -0.52(-0.86%) |
Aug 17, 2017 | 60.94 | 61.52 | 60.94 | 61.03 | 453,481 | +0.04(+0.06%) |
Aug 16, 2017 | 61.20 | 61.46 | 60.87 | 60.99 | 603,860 | -0.11(-0.19%) |
Aug 15, 2017 | 61.29 | 61.29 | 60.93 | 61.11 | 488,399 | -0.29(-0.48%) |
Aug 14, 2017 | 60.98 | 61.65 | 60.90 | 61.40 | 663,831 | +0.52(+0.86%) |
Aug 11, 2017 | 60.40 | 61.14 | 60.36 | 60.88 | 544,591 | +0.38(+0.63%) |
Aug 10, 2017 | 61.06 | 61.26 | 60.46 | 60.50 | 626,790 | -0.68(-1.10%) |
Aug 09, 2017 | 61.70 | 61.72 | 60.86 | 61.17 | 702,718 | -0.67(-1.08%) |
Aug 08, 2017 | 62.19 | 62.44 | 61.59 | 61.84 | 546,531 | -0.49(-0.78%) |
Aug 07, 2017 | 61.90 | 62.35 | 61.75 | 62.32 | 624,598 | +0.51(+0.83%) |
Aug 04, 2017 | 62.03 | 62.25 | 61.54 | 61.81 | 604,480 | -0.24(-0.38%) |
Aug 03, 2017 | 62.05 | 62.33 | 61.79 | 62.05 | 591,427 | +0.01(+0.02%) |
Aug 02, 2017 | 61.72 | 62.13 | 61.66 | 62.04 | 516,122 | -0.09(-0.14%) |
Aug 01, 2017 | 61.74 | 62.18 | 61.23 | 62.12 | 700,762 | +0.44(+0.71%) |
Jul 31, 2017 | 62.00 | 62.09 | 61.33 | 61.69 | 564,860 | -0.08(-0.12%) |
Jul 28, 2017 | 62.46 | 62.70 | 61.37 | 61.76 | 762,918 | -0.72(-1.15%) |
Jul 27, 2017 | 62.82 | 62.91 | 62.03 | 62.48 | 734,945 | -0.17(-0.27%) |
Jul 26, 2017 | 62.47 | 63.74 | 61.53 | 62.66 | 1,325,373 | +1.19(+1.93%) |
Jul 25, 2017 | 60.71 | 61.62 | 60.37 | 61.47 | 1,476,395 | +0.81(+1.33%) |
Jul 24, 2017 | 60.70 | 60.90 | 60.06 | 60.66 | 1,150,910 | -0.03(-0.05%) |
Jul 21, 2017 | 60.62 | 60.89 | 60.34 | 60.69 | 946,666 | -0.15(-0.25%) |
Jul 20, 2017 | 61.16 | 61.35 | 60.74 | 60.84 | 790,449 | -0.30(-0.50%) |
Jul 19, 2017 | 61.44 | 61.63 | 61.12 | 61.15 | 772,629 | -0.15(-0.25%) |
Jul 18, 2017 | 61.68 | 61.68 | 61.10 | 61.30 | 815,156 | -0.19(-0.31%) |
Jul 17, 2017 | 61.15 | 61.63 | 60.96 | 61.49 | 845,206 | +0.21(+0.34%) |
Jul 14, 2017 | 61.34 | 61.58 | 61.00 | 61.28 | 677,364 | -0.02(-0.03%) |
Jul 13, 2017 | 61.42 | 61.55 | 60.95 | 61.30 | 555,327 | -0.06(-0.09%) |
Jul 12, 2017 | 61.36 | 61.72 | 61.10 | 61.35 | 842,588 | +0.01(+0.02%) |
Jul 11, 2017 | 61.69 | 61.75 | 61.03 | 61.34 | 937,273 | -0.35(-0.57%) |
Jul 10, 2017 | 62.00 | 62.16 | 61.64 | 61.70 | 724,297 | -0.06(-0.09%) |
Jul 07, 2017 | 61.30 | 61.84 | 60.92 | 61.75 | 697,858 | +0.80(+1.31%) |
Jul 06, 2017 | 60.96 | 61.20 | 60.47 | 60.96 | 750,441 | -0.27(-0.43%) |
Jul 05, 2017 | 59.94 | 61.39 | 59.94 | 61.22 | 720,530 | -0.15(-0.25%) |
Jul 03, 2017 | 61.13 | 61.63 | 60.78 | 61.37 | 211,209 | +0.22(+0.36%) |
Jun 30, 2017 | 61.13 | 61.34 | 60.74 | 61.16 | 742,891 | +0.28(+0.45%) |
Jun 29, 2017 | 61.76 | 61.76 | 60.21 | 60.88 | 958,530 | -1.00(-1.61%) |
Jun 28, 2017 | 61.79 | 62.08 | 61.26 | 61.88 | 655,395 | +0.41(+0.66%) |
Jun 27, 2017 | 61.53 | 61.71 | 60.87 | 61.47 | 499,871 | +0.19(+0.31%) |
Jun 26, 2017 | 61.79 | 62.03 | 61.05 | 61.28 | 598,865 | -0.28(-0.46%) |
Jun 23, 2017 | 61.83 | 61.98 | 61.42 | 61.56 | 778,282 | -0.26(-0.41%) |
Jun 22, 2017 | 62.02 | 62.14 | 61.15 | 61.82 | 783,897 | -0.04(-0.06%) |
Jun 21, 2017 | 61.72 | 62.27 | 61.69 | 61.86 | 859,250 | +0.00(+0.00%) |
Jun 20, 2017 | 62.15 | 62.26 | 61.60 | 61.86 | 1,071,587 | -0.52(-0.84%) |
Jun 19, 2017 | 63.40 | 63.40 | 62.18 | 62.38 | 1,364,955 | -1.02(-1.60%) |
Jun 16, 2017 | 62.90 | 63.66 | 61.94 | 63.40 | 4,882,367 | +0.72(+1.15%) |
Jun 15, 2017 | 62.39 | 62.92 | 62.26 | 62.67 | 1,851,313 | -0.08(-0.12%) |
Jun 14, 2017 | 62.90 | 63.19 | 62.51 | 62.75 | 2,194,034 | +0.07(+0.11%) |
Jun 13, 2017 | 62.24 | 62.95 | 61.84 | 62.68 | 2,037,960 | +0.89(+1.43%) |
Jun 12, 2017 | 62.53 | 62.56 | 61.00 | 61.79 | 2,850,364 | +1.33(+2.20%) |
Jun 09, 2017 | 60.50 | 60.69 | 60.10 | 60.47 | 672,301 | +0.00(+0.00%) |
Jun 08, 2017 | 60.79 | 61.00 | 60.08 | 60.47 | 660,526 | -0.34(-0.55%) |
Jun 07, 2017 | 60.95 | 60.95 | 60.62 | 60.80 | 878,410 | +0.03(+0.05%) |
Jun 06, 2017 | 60.88 | 61.06 | 60.64 | 60.77 | 1,171,334 | -0.17(-0.28%) |
Jun 05, 2017 | 61.41 | 61.45 | 60.75 | 60.94 | 744,926 | -0.40(-0.65%) |
Jun 02, 2017 | 61.67 | 61.67 | 61.11 | 61.34 | 1,040,689 | -0.13(-0.22%) |