Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 76.94 | 77.69 | 76.50 | 76.86 | 956,231 | +0.66(+0.87%) |
Jun 28, 2018 | 75.06 | 76.31 | 73.75 | 76.20 | 1,886,127 | +0.83(+1.10%) |
Jun 27, 2018 | 78.59 | 79.14 | 75.21 | 75.37 | 1,523,300 | -3.10(-3.95%) |
Jun 26, 2018 | 79.01 | 79.87 | 78.22 | 78.47 | 992,925 | -0.28(-0.36%) |
Jun 25, 2018 | 82.80 | 82.80 | 78.24 | 78.75 | 1,523,028 | -4.09(-4.94%) |
Jun 22, 2018 | 83.91 | 84.08 | 81.48 | 82.84 | 1,712,315 | -0.72(-0.86%) |
Jun 21, 2018 | 84.73 | 85.00 | 82.46 | 83.56 | 902,254 | -0.97(-1.15%) |
Jun 20, 2018 | 83.83 | 84.89 | 83.83 | 84.53 | 894,692 | +1.36(+1.64%) |
Jun 19, 2018 | 82.17 | 83.36 | 80.71 | 83.17 | 1,089,649 | -0.04(-0.05%) |
Jun 18, 2018 | 82.05 | 84.04 | 82.01 | 83.21 | 1,754,399 | -0.23(-0.28%) |
Jun 15, 2018 | 83.90 | 83.03 | 83.44 | 1,605,242 | +0.41(+0.49%) | |
Jun 14, 2018 | 82.09 | 83.70 | 82.05 | 83.03 | 1,196,821 | +1.36(+1.67%) |
Jun 13, 2018 | 81.33 | 82.00 | 81.13 | 81.67 | 982,745 | +0.65(+0.80%) |
Jun 12, 2018 | 80.36 | 81.30 | 80.04 | 81.02 | 1,198,712 | +1.37(+1.72%) |
Jun 11, 2018 | 79.51 | 80.19 | 78.69 | 79.65 | 863,283 | +0.12(+0.15%) |
Jun 08, 2018 | 79.23 | 80.42 | 78.75 | 79.53 | 999,144 | +0.21(+0.26%) |
Jun 07, 2018 | 82.19 | 82.43 | 78.33 | 79.32 | 1,663,184 | -2.55(-3.11%) |
Jun 06, 2018 | 82.25 | 81.87 | 720,898 | +0.35(+0.43%) | ||
Jun 05, 2018 | 81.75 | 82.66 | 80.72 | 81.52 | 1,578,801 | +0.08(+0.10%) |
Jun 04, 2018 | 79.50 | 81.59 | 79.02 | 81.44 | 2,127,142 | +1.66(+2.08%) |
Jun 01, 2018 | 78.00 | 80.51 | 78.00 | 79.78 | 1,492,207 | +2.42(+3.13%) |
May 31, 2018 | 77.25 | 77.96 | 76.75 | 77.36 | 1,575,941 | +0.41(+0.53%) |
May 30, 2018 | 76.32 | 77.31 | 76.25 | 76.95 | 1,214,500 | +1.14(+1.50%) |
May 29, 2018 | 76.75 | 77.51 | 75.39 | 75.81 | 1,092,976 | -1.23(-1.60%) |
May 25, 2018 | 77.04 | 77.04 | 77.04 | 0 | -0.13(-0.17%) | |
May 24, 2018 | 76.80 | 77.63 | 76.37 | 77.17 | 1,186,367 | +0.41(+0.53%) |
May 23, 2018 | 74.65 | 76.88 | 74.59 | 76.76 | 652,652 | +1.35(+1.79%) |
May 22, 2018 | 76.72 | 76.74 | 75.06 | 75.41 | 861,134 | -1.14(-1.49%) |
May 21, 2018 | 77.66 | 78.47 | 76.33 | 76.55 | 703,705 | -0.74(-0.96%) |
May 18, 2018 | 76.17 | 77.72 | 76.01 | 77.29 | 1,265,966 | +1.14(+1.50%) |
May 17, 2018 | 76.50 | 77.20 | 75.44 | 76.15 | 629,474 | -0.53(-0.69%) |
May 16, 2018 | 75.70 | 77.60 | 75.26 | 76.68 | 860,339 | +1.00(+1.32%) |
May 15, 2018 | 76.00 | 76.75 | 74.50 | 75.68 | 772,530 | -1.07(-1.39%) |
May 14, 2018 | 78.00 | 79.15 | 76.39 | 76.75 | 1,292,532 | -0.96(-1.24%) |
May 11, 2018 | 77.03 | 78.05 | 77.03 | 77.71 | 981,994 | +0.71(+0.92%) |
May 10, 2018 | 76.52 | 77.31 | 76.21 | 77.00 | 588,372 | +0.84(+1.10%) |
May 09, 2018 | 74.05 | 76.55 | 74.00 | 76.16 | 1,175,905 | +2.39(+3.24%) |
May 08, 2018 | 73.39 | 74.54 | 72.78 | 73.77 | 667,652 | +0.20(+0.27%) |
May 07, 2018 | 73.39 | 73.97 | 73.16 | 73.57 | 549,089 | +0.84(+1.15%) |
May 04, 2018 | 70.38 | 73.30 | 70.21 | 72.73 | 630,277 | +1.94(+2.74%) |
May 03, 2018 | 70.38 | 71.27 | 69.38 | 70.79 | 655,636 | +0.10(+0.14%) |
May 02, 2018 | 70.82 | 71.74 | 70.31 | 70.69 | 513,437 | -0.24(-0.34%) |
May 01, 2018 | 69.66 | 70.99 | 69.43 | 70.93 | 725,621 | +0.80(+1.14%) |
Apr 30, 2018 | 71.13 | 71.58 | 70.13 | 70.13 | 419,456 | -0.79(-1.11%) |
Apr 27, 2018 | 71.31 | 71.47 | 70.23 | 70.92 | 1,016,714 | +0.26(+0.37%) |
Apr 26, 2018 | 69.85 | 70.84 | 69.13 | 70.66 | 619,813 | +1.24(+1.79%) |
Apr 25, 2018 | 70.00 | 70.26 | 68.11 | 69.42 | 729,002 | -0.66(-0.94%) |
Apr 24, 2018 | 72.56 | 73.00 | 68.91 | 70.08 | 1,286,168 | -2.37(-3.27%) |
Apr 23, 2018 | 73.35 | 73.78 | 72.07 | 72.45 | 474,093 | -0.40(-0.55%) |
Apr 20, 2018 | 74.43 | 74.70 | 72.70 | 72.85 | 695,760 | -1.72(-2.31%) |
Apr 19, 2018 | 74.52 | 75.11 | 74.06 | 74.57 | 836,981 | -0.30(-0.40%) |
Apr 18, 2018 | 74.69 | 75.57 | 73.94 | 74.87 | 1,340,801 | +0.46(+0.62%) |
Apr 17, 2018 | 72.46 | 74.58 | 72.35 | 74.41 | 1,495,913 | +2.54(+3.53%) |
Apr 16, 2018 | 72.59 | 72.81 | 71.51 | 71.87 | 778,837 | -0.19(-0.26%) |
Apr 13, 2018 | 73.89 | 73.99 | 71.67 | 72.06 | 656,960 | -1.22(-1.66%) |
Apr 12, 2018 | 72.75 | 73.86 | 72.34 | 73.28 | 1,260,929 | +1.01(+1.40%) |
Apr 11, 2018 | 71.71 | 73.36 | 71.60 | 72.27 | 701,907 | +0.41(+0.57%) |
Apr 10, 2018 | 71.61 | 72.35 | 70.64 | 71.86 | 928,188 | +1.31(+1.86%) |
Apr 09, 2018 | 71.44 | 71.93 | 70.41 | 70.55 | 872,834 | -0.37(-0.52%) |
Apr 06, 2018 | 72.20 | 72.84 | 70.40 | 70.92 | 602,469 | -1.90(-2.61%) |
Apr 05, 2018 | 73.54 | 73.89 | 72.19 | 72.82 | 935,487 | +0.02(+0.03%) |
Apr 04, 2018 | 70.59 | 72.91 | 70.50 | 72.80 | 1,207,487 | +0.80(+1.11%) |
Apr 03, 2018 | 72.37 | 73.47 | 70.95 | 72.00 | 1,613,187 | +0.56(+0.78%) |
Apr 02, 2018 | 72.69 | 72.72 | 70.72 | 71.44 | 1,022,596 | -1.58(-2.16%) |
Mar 29, 2018 | 73.02 | 73.02 | 73.02 | 0 | +1.55(+2.17%) | |
Mar 28, 2018 | 72.87 | 73.11 | 70.95 | 71.47 | 1,616,245 | -1.34(-1.84%) |
Mar 27, 2018 | 76.22 | 76.35 | 72.28 | 72.81 | 1,101,149 | -2.75(-3.64%) |
Mar 26, 2018 | 75.78 | 75.99 | 74.52 | 75.56 | 1,005,585 | +1.26(+1.70%) |
Mar 23, 2018 | 75.28 | 76.62 | 74.21 | 74.30 | 1,099,217 | -0.78(-1.04%) |
Mar 22, 2018 | 75.47 | 76.79 | 75.07 | 75.08 | 867,035 | -1.22(-1.60%) |
Mar 21, 2018 | 76.97 | 77.10 | 75.87 | 76.30 | 762,582 | -0.98(-1.27%) |
Mar 20, 2018 | 76.37 | 77.66 | 75.77 | 77.28 | 839,208 | +0.94(+1.23%) |
Mar 19, 2018 | 76.26 | 77.82 | 75.10 | 76.34 | 1,828,443 | -0.05(-0.07%) |
Mar 16, 2018 | 77.14 | 77.25 | 76.31 | 76.39 | 1,333,983 | -0.75(-0.97%) |
Mar 15, 2018 | 77.43 | 77.92 | 76.46 | 77.14 | 740,849 | -0.31(-0.40%) |
Mar 14, 2018 | 76.96 | 78.18 | 75.76 | 77.45 | 1,138,089 | +1.00(+1.31%) |
Mar 13, 2018 | 77.86 | 77.86 | 76.24 | 76.45 | 1,176,126 | -1.19(-1.53%) |
Mar 12, 2018 | 77.48 | 78.07 | 76.55 | 77.64 | 866,969 | +0.46(+0.60%) |
Mar 09, 2018 | 76.52 | 77.96 | 76.52 | 77.18 | 2,506,337 | -0.51(-0.66%) |
Mar 08, 2018 | 78.16 | 78.28 | 77.07 | 77.69 | 1,031,778 | -0.19(-0.24%) |
Mar 07, 2018 | 78.19 | 77.88 | 1,303,443 | +1.14(+1.49%) | ||
Mar 06, 2018 | 76.98 | 78.11 | 76.41 | 76.74 | 1,987,558 | -0.29(-0.38%) |
Mar 05, 2018 | 72.94 | 77.30 | 72.91 | 77.03 | 2,653,776 | +3.26(+4.42%) |
Mar 02, 2018 | 68.51 | 74.12 | 68.51 | 73.77 | 2,889,044 | +3.82(+5.46%) |
Mar 01, 2018 | 69.53 | 71.35 | 69.10 | 69.95 | 3,140,758 | +0.25(+0.36%) |
Feb 28, 2018 | 64.66 | 71.05 | 64.17 | 69.70 | 5,336,993 | +7.63(+12.29%) |
Feb 27, 2018 | 62.04 | 63.24 | 61.92 | 62.07 | 1,325,275 | -0.03(-0.05%) |
Feb 26, 2018 | 61.70 | 62.65 | 61.55 | 62.10 | 818,667 | +0.55(+0.89%) |
Feb 23, 2018 | 60.21 | 61.60 | 60.04 | 61.55 | 598,928 | +1.71(+2.86%) |
Feb 22, 2018 | 59.72 | 59.84 | 571,095 | -0.55(-0.91%) | ||
Feb 21, 2018 | 60.60 | 61.70 | 60.37 | 60.39 | 736,432 | +0.05(+0.08%) |
Feb 20, 2018 | 59.27 | 60.75 | 59.11 | 60.34 | 701,513 | +0.58(+0.97%) |
Feb 16, 2018 | 59.76 | 59.76 | 59.76 | 0 | +0.82(+1.39%) | |
Feb 15, 2018 | 58.48 | 59.26 | 57.97 | 58.94 | 1,174,183 | +1.04(+1.80%) |
Feb 14, 2018 | 56.56 | 58.06 | 56.43 | 57.90 | 1,080,059 | +1.00(+1.76%) |
Feb 13, 2018 | 56.37 | 57.36 | 56.16 | 56.90 | 893,183 | +0.18(+0.32%) |
Feb 12, 2018 | 55.91 | 57.14 | 55.65 | 56.72 | 1,038,561 | +1.27(+2.29%) |
Feb 09, 2018 | 54.72 | 55.89 | 52.17 | 55.45 | 1,823,062 | +1.13(+2.08%) |
Feb 08, 2018 | 56.02 | 56.41 | 54.78 | 54.32 | 1,613,265 | -1.36(-2.44%) |
Feb 07, 2018 | 57.10 | 57.60 | 55.65 | 55.68 | 1,530,379 | -1.53(-2.67%) |
Feb 06, 2018 | 56.68 | 58.28 | 55.97 | 57.21 | 1,720,108 | -1.39(-2.37%) |
Feb 05, 2018 | 59.30 | 59.45 | 57.54 | 58.60 | 807,967 | -1.44(-2.40%) |
Feb 02, 2018 | 60.75 | 61.03 | 59.53 | 60.04 | 837,951 | -0.98(-1.61%) |
Feb 01, 2018 | 62.57 | 62.57 | 60.78 | 61.02 | 1,231,108 | -1.84(-2.93%) |
Jan 31, 2018 | 62.66 | 63.00 | 62.39 | 62.86 | 1,246,820 | +0.79(+1.27%) |
Jan 30, 2018 | 61.05 | 62.99 | 60.72 | 62.07 | 1,794,664 | +1.75(+2.90%) |
Jan 29, 2018 | 60.97 | 61.07 | 60.20 | 60.32 | 568,505 | -0.65(-1.07%) |
Jan 26, 2018 | 59.44 | 61.12 | 59.09 | 60.97 | 637,369 | +2.06(+3.50%) |
Jan 25, 2018 | 59.60 | 59.62 | 58.88 | 58.91 | 652,614 | -0.30(-0.51%) |
Jan 24, 2018 | 60.00 | 60.20 | 59.16 | 59.21 | 775,085 | -0.85(-1.42%) |
Jan 23, 2018 | 58.33 | 60.22 | 58.11 | 60.06 | 1,194,371 | +1.89(+3.25%) |
Jan 22, 2018 | 58.75 | 58.76 | 57.93 | 58.17 | 967,409 | -0.36(-0.62%) |
Jan 19, 2018 | 58.00 | 58.65 | 57.80 | 58.53 | 571,816 | +1.00(+1.74%) |
Jan 18, 2018 | 57.17 | 57.82 | 56.96 | 57.53 | 599,313 | +0.40(+0.70%) |
Jan 17, 2018 | 56.80 | 57.29 | 56.72 | 57.13 | 767,181 | +0.62(+1.10%) |
Jan 16, 2018 | 58.85 | 58.99 | 56.35 | 56.51 | 1,442,253 | -1.86(-3.19%) |
Jan 12, 2018 | 58.37 | 58.37 | 58.37 | 0 | +0.31(+0.53%) | |
Jan 11, 2018 | 57.69 | 58.29 | 57.58 | 58.06 | 716,325 | +0.38(+0.66%) |
Jan 10, 2018 | 57.58 | 57.94 | 57.10 | 57.68 | 809,760 | -0.35(-0.60%) |
Jan 09, 2018 | 57.88 | 58.41 | 57.57 | 58.03 | 1,073,129 | +0.32(+0.55%) |
Jan 08, 2018 | 57.45 | 57.84 | 57.08 | 57.71 | 611,895 | +0.27(+0.47%) |
Jan 05, 2018 | 57.07 | 57.69 | 56.96 | 57.44 | 688,543 | +0.54(+0.95%) |
Jan 04, 2018 | 56.70 | 57.19 | 56.57 | 56.90 | 834,237 | +0.62(+1.10%) |
Jan 03, 2018 | 55.00 | 56.47 | 55.00 | 56.28 | 1,080,761 | +1.21(+2.20%) |
Jan 02, 2018 | 55.32 | 55.38 | 54.80 | 55.07 | 1,214,403 | -0.21(-0.38%) |
Dec 29, 2017 | 55.28 | 55.28 | 55.28 | 0 | -0.58(-1.04%) | |
Dec 28, 2017 | 55.80 | 55.96 | 55.37 | 55.86 | 493,054 | +0.16(+0.29%) |
Dec 27, 2017 | 55.96 | 56.21 | 55.52 | 55.70 | 514,299 | -0.22(-0.39%) |
Dec 26, 2017 | 55.92 | 56.21 | 55.39 | 55.92 | 313,172 | -0.15(-0.27%) |
Dec 22, 2017 | 55.90 | 56.13 | 55.62 | 56.07 | 437,523 | -0.14(-0.25%) |
Dec 21, 2017 | 57.00 | 57.25 | 55.56 | 56.21 | 1,099,587 | -0.89(-1.56%) |
Dec 20, 2017 | 56.56 | 57.64 | 56.13 | 57.10 | 1,226,179 | +0.44(+0.78%) |
Dec 19, 2017 | 55.78 | 56.69 | 55.36 | 56.66 | 1,409,547 | +0.81(+1.45%) |
Dec 18, 2017 | 56.30 | 56.42 | 55.56 | 55.85 | 1,044,020 | -0.13(-0.23%) |
Dec 15, 2017 | 55.76 | 56.32 | 55.58 | 55.98 | 1,774,381 | +0.40(+0.72%) |
Dec 14, 2017 | 56.04 | 56.66 | 55.28 | 55.58 | 1,204,504 | -0.34(-0.61%) |
Dec 13, 2017 | 55.81 | 56.81 | 55.61 | 55.92 | 1,337,419 | +0.05(+0.09%) |
Dec 12, 2017 | 56.48 | 56.70 | 55.59 | 55.87 | 1,036,484 | -0.77(-1.36%) |
Dec 11, 2017 | 56.27 | 56.94 | 56.09 | 56.64 | 1,297,469 | +0.58(+1.03%) |
Dec 08, 2017 | 56.30 | 56.77 | 55.67 | 56.06 | 1,226,740 | +0.53(+0.95%) |
Dec 07, 2017 | 53.76 | 56.37 | 53.67 | 55.53 | 2,506,492 | +1.53(+2.83%) |
Dec 06, 2017 | 54.75 | 56.10 | 52.70 | 54.00 | 5,452,987 | -3.77(-6.53%) |
Dec 05, 2017 | 56.70 | 58.90 | 55.86 | 57.77 | 2,115,629 | +0.52(+0.91%) |
Dec 04, 2017 | 58.84 | 59.69 | 57.19 | 57.25 | 1,573,806 | -2.21(-3.72%) |
Dec 01, 2017 | 60.05 | 60.44 | 58.69 | 59.46 | 1,241,124 | -0.75(-1.25%) |
Nov 30, 2017 | 58.93 | 60.35 | 57.96 | 60.21 | 1,705,602 | +1.33(+2.26%) |
Nov 29, 2017 | 61.94 | 62.00 | 57.60 | 58.88 | 1,850,012 | -3.12(-5.03%) |
Nov 28, 2017 | 63.35 | 63.35 | 61.72 | 62.00 | 917,873 | -0.97(-1.54%) |
Nov 27, 2017 | 63.09 | 63.93 | 62.79 | 62.97 | 750,798 | +0.16(+0.25%) |
Nov 24, 2017 | 62.99 | 63.39 | 62.61 | 62.81 | 307,871 | +0.18(+0.29%) |
Nov 22, 2017 | 62.93 | 62.93 | 62.01 | 62.63 | 696,869 | -0.07(-0.11%) |
Nov 21, 2017 | 62.40 | 63.16 | 62.20 | 62.70 | 797,081 | +0.74(+1.19%) |
Nov 20, 2017 | 61.14 | 62.34 | 61.14 | 61.96 | 1,346,810 | +0.83(+1.36%) |
Nov 17, 2017 | 61.08 | 61.34 | 60.71 | 61.13 | 807,586 | -0.01(-0.02%) |
Nov 16, 2017 | 60.58 | 61.68 | 60.17 | 61.14 | 781,010 | +0.85(+1.41%) |
Nov 15, 2017 | 60.20 | 60.62 | 59.41 | 60.29 | 754,726 | -0.50(-0.82%) |
Nov 14, 2017 | 61.11 | 61.51 | 60.62 | 60.79 | 562,672 | -0.70(-1.14%) |
Nov 13, 2017 | 61.17 | 61.82 | 61.02 | 61.49 | 852,052 | +0.02(+0.03%) |
Nov 10, 2017 | 60.38 | 61.55 | 60.16 | 61.47 | 1,390,175 | +0.89(+1.47%) |
Nov 09, 2017 | 61.29 | 61.41 | 60.10 | 60.58 | 728,455 | -1.30(-2.10%) |
Nov 08, 2017 | 61.05 | 62.03 | 60.88 | 61.88 | 561,443 | +0.61(+1.00%) |
Nov 07, 2017 | 61.35 | 61.61 | 60.53 | 61.27 | 959,742 | -0.08(-0.13%) |
Nov 06, 2017 | 61.77 | 62.04 | 61.05 | 61.35 | 893,178 | -0.27(-0.44%) |
Nov 03, 2017 | 60.95 | 61.63 | 60.67 | 61.62 | 550,050 | +0.67(+1.10%) |
Nov 02, 2017 | 60.24 | 61.10 | 59.66 | 60.95 | 832,836 | +0.40(+0.66%) |
Nov 01, 2017 | 61.43 | 61.80 | 59.95 | 60.55 | 1,119,104 | -0.39(-0.64%) |
Oct 31, 2017 | 59.89 | 61.05 | 59.52 | 60.94 | 1,010,612 | +1.19(+1.99%) |
Oct 30, 2017 | 59.20 | 59.85 | 58.70 | 59.75 | 704,049 | +0.31(+0.52%) |
Oct 27, 2017 | 59.57 | 59.88 | 58.53 | 59.44 | 828,923 | -0.05(-0.08%) |
Oct 26, 2017 | 59.29 | 59.71 | 58.01 | 59.49 | 1,580,889 | +0.19(+0.32%) |
Oct 25, 2017 | 60.57 | 61.15 | 59.10 | 59.30 | 938,221 | -1.46(-2.40%) |
Oct 24, 2017 | 60.61 | 61.27 | 60.35 | 60.76 | 1,524,493 | +0.49(+0.81%) |
Oct 23, 2017 | 61.02 | 61.44 | 60.07 | 60.27 | 1,043,988 | -0.73(-1.20%) |
Oct 20, 2017 | 59.80 | 61.19 | 59.73 | 61.00 | 1,196,453 | +1.40(+2.35%) |
Oct 19, 2017 | 58.83 | 59.60 | 57.94 | 59.60 | 1,238,737 | +0.22(+0.37%) |
Oct 18, 2017 | 59.80 | 59.80 | 58.99 | 59.38 | 1,483,890 | -0.20(-0.34%) |
Oct 17, 2017 | 58.80 | 59.59 | 58.80 | 59.58 | 1,054,563 | +0.93(+1.59%) |
Oct 16, 2017 | 59.14 | 59.19 | 58.06 | 58.65 | 947,483 | -0.28(-0.48%) |
Oct 13, 2017 | 59.56 | 60.00 | 58.69 | 58.93 | 989,837 | -0.59(-0.99%) |
Oct 12, 2017 | 57.88 | 60.47 | 57.71 | 59.52 | 2,558,827 | +2.10(+3.66%) |
Oct 11, 2017 | 56.73 | 57.86 | 56.73 | 57.42 | 1,277,433 | +0.72(+1.27%) |
Oct 10, 2017 | 58.24 | 58.33 | 56.11 | 56.70 | 1,318,870 | -1.40(-2.41%) |
Oct 09, 2017 | 58.11 | 58.74 | 57.98 | 58.10 | 756,302 | +0.00(+0.00%) |
Oct 06, 2017 | 58.00 | 58.22 | 57.71 | 58.10 | 803,738 | +0.07(+0.12%) |
Oct 05, 2017 | 57.47 | 58.15 | 57.23 | 58.03 | 1,153,252 | +0.83(+1.45%) |
Oct 04, 2017 | 57.05 | 57.43 | 56.41 | 57.20 | 998,567 | +0.11(+0.19%) |
Oct 03, 2017 | 56.94 | 57.50 | 56.24 | 57.09 | 855,289 | +0.01(+0.02%) |
Oct 02, 2017 | 56.42 | 57.65 | 56.34 | 57.08 | 1,100,154 | +0.67(+1.19%) |
Sep 29, 2017 | 56.48 | 56.88 | 56.02 | 56.41 | 1,093,742 | +0.04(+0.07%) |
Sep 28, 2017 | 55.73 | 56.73 | 55.07 | 56.37 | 1,356,376 | +0.47(+0.84%) |
Sep 27, 2017 | 55.00 | 56.49 | 54.63 | 55.90 | 1,207,367 | +1.55(+2.85%) |
Sep 26, 2017 | 55.35 | 55.35 | 54.16 | 54.35 | 1,024,723 | -0.58(-1.06%) |
Sep 25, 2017 | 55.51 | 55.67 | 54.28 | 54.93 | 1,123,684 | -0.75(-1.35%) |
Sep 22, 2017 | 56.00 | 56.65 | 55.45 | 55.68 | 652,021 | -0.46(-0.82%) |
Sep 21, 2017 | 55.45 | 56.43 | 54.70 | 56.14 | 1,140,822 | +0.52(+0.93%) |
Sep 20, 2017 | 56.35 | 56.35 | 55.40 | 55.62 | 947,075 | -0.57(-1.01%) |
Sep 19, 2017 | 56.25 | 56.36 | 55.69 | 56.19 | 1,125,566 | +0.02(+0.04%) |
Sep 18, 2017 | 55.74 | 56.58 | 55.60 | 56.17 | 1,524,877 | +0.43(+0.77%) |
Sep 15, 2017 | 56.45 | 56.60 | 55.36 | 55.74 | 2,072,582 | -0.84(-1.48%) |
Sep 14, 2017 | 56.56 | 56.75 | 55.68 | 56.58 | 1,733,338 | -0.27(-0.47%) |
Sep 13, 2017 | 57.26 | 57.73 | 56.85 | 56.85 | 901,113 | -0.46(-0.80%) |
Sep 12, 2017 | 57.99 | 57.99 | 56.85 | 57.31 | 1,484,006 | -0.47(-0.81%) |
Sep 11, 2017 | 57.40 | 58.00 | 57.38 | 57.78 | 1,691,803 | +0.82(+1.44%) |
Sep 08, 2017 | 57.56 | 57.56 | 56.77 | 56.96 | 1,355,057 | -0.90(-1.56%) |
Sep 07, 2017 | 58.13 | 58.17 | 57.21 | 57.86 | 1,482,479 | -0.38(-0.65%) |
Sep 06, 2017 | 58.75 | 59.10 | 58.04 | 58.24 | 951,487 | -0.48(-0.82%) |
Sep 05, 2017 | 58.68 | 59.55 | 58.18 | 58.72 | 1,715,934 | -1.00(-1.67%) |
Sep 01, 2017 | 59.79 | 60.08 | 58.57 | 59.72 | 1,416,414 | +0.22(+0.37%) |
Aug 31, 2017 | 58.00 | 59.50 | 57.67 | 59.50 | 2,155,601 | +1.66(+2.87%) |
Aug 30, 2017 | 57.11 | 58.10 | 56.30 | 57.84 | 1,712,454 | +0.71(+1.24%) |
Aug 29, 2017 | 56.33 | 57.50 | 56.21 | 57.13 | 1,921,791 | +0.00(+0.00%) |
Aug 28, 2017 | 56.00 | 57.95 | 55.25 | 57.13 | 3,476,960 | +1.32(+2.37%) |
Aug 25, 2017 | 58.51 | 59.80 | 55.11 | 55.81 | 7,735,943 | -8.78(-13.59%) |
Aug 24, 2017 | 64.83 | 65.30 | 63.42 | 64.59 | 1,917,572 | +0.21(+0.33%) |
Aug 23, 2017 | 65.17 | 66.08 | 64.04 | 64.38 | 1,263,133 | -1.19(-1.81%) |
Aug 22, 2017 | 63.48 | 65.93 | 63.29 | 65.57 | 1,351,576 | +2.39(+3.78%) |
Aug 21, 2017 | 63.22 | 63.90 | 62.53 | 63.18 | 912,117 | +0.06(+0.10%) |
Aug 18, 2017 | 63.41 | 63.78 | 62.06 | 63.12 | 730,059 | -0.27(-0.43%) |
Aug 17, 2017 | 63.50 | 65.45 | 63.37 | 63.39 | 1,256,577 | -0.38(-0.60%) |
Aug 16, 2017 | 62.99 | 63.94 | 62.92 | 63.77 | 1,005,938 | +0.97(+1.54%) |
Aug 15, 2017 | 63.02 | 63.30 | 62.14 | 62.80 | 754,267 | -0.28(-0.44%) |
Aug 14, 2017 | 62.62 | 63.49 | 62.40 | 63.08 | 637,313 | +1.23(+1.99%) |
Aug 11, 2017 | 59.93 | 61.96 | 59.93 | 61.85 | 945,523 | +1.94(+3.24%) |
Aug 10, 2017 | 63.12 | 63.35 | 60.00 | 59.91 | 1,567,886 | -3.74(-5.88%) |
Aug 09, 2017 | 62.45 | 64.02 | 62.09 | 63.65 | 1,009,744 | +0.82(+1.31%) |
Aug 08, 2017 | 63.07 | 63.54 | 62.68 | 62.83 | 755,266 | -0.35(-0.55%) |
Aug 07, 2017 | 62.24 | 63.32 | 62.12 | 63.18 | 856,564 | +1.06(+1.71%) |
Aug 04, 2017 | 63.00 | 61.86 | 62.12 | 736,432 | -0.31(-0.50%) | |
Aug 03, 2017 | 62.12 | 62.82 | 61.87 | 62.43 | 860,335 | +0.45(+0.73%) |
Aug 02, 2017 | 64.61 | 64.80 | 61.06 | 61.98 | 1,197,288 | -2.62(-4.06%) |
Aug 01, 2017 | 64.00 | 65.20 | 63.12 | 64.60 | 1,447,598 | +0.84(+1.32%) |
Jul 31, 2017 | 63.99 | 64.09 | 62.58 | 63.76 | 801,201 | +0.13(+0.20%) |
Jul 28, 2017 | 62.15 | 64.24 | 61.86 | 63.63 | 1,033,574 | +1.14(+1.82%) |
Jul 27, 2017 | 65.61 | 65.92 | 60.44 | 62.49 | 2,207,722 | -2.56(-3.94%) |
Jul 26, 2017 | 65.28 | 65.86 | 64.61 | 65.05 | 1,002,852 | +0.12(+0.18%) |
Jul 25, 2017 | 66.02 | 66.02 | 64.30 | 64.93 | 1,598,162 | -0.86(-1.31%) |
Jul 24, 2017 | 63.18 | 66.09 | 63.18 | 65.79 | 1,486,491 | +2.62(+4.15%) |
Jul 21, 2017 | 63.17 | 63.96 | 62.98 | 63.17 | 824,987 | -0.12(-0.19%) |
Jul 20, 2017 | 63.98 | 63.98 | 63.00 | 63.29 | 929,828 | -0.45(-0.71%) |
Jul 19, 2017 | 63.31 | 64.43 | 62.98 | 63.74 | 1,031,791 | +0.66(+1.05%) |
Jul 18, 2017 | 63.41 | 63.75 | 62.74 | 63.08 | 1,098,923 | -0.77(-1.21%) |
Jul 17, 2017 | 64.68 | 64.86 | 63.15 | 63.85 | 1,021,095 | -0.40(-0.62%) |
Jul 14, 2017 | 63.60 | 64.72 | 63.01 | 64.25 | 1,147,607 | +0.65(+1.02%) |
Jul 13, 2017 | 63.97 | 63.97 | 62.57 | 63.60 | 1,100,681 | -0.38(-0.59%) |
Jul 12, 2017 | 63.65 | 64.97 | 63.27 | 63.98 | 1,606,619 | +1.05(+1.67%) |
Jul 11, 2017 | 62.11 | 63.37 | 60.85 | 62.93 | 1,295,719 | +0.78(+1.26%) |
Jul 10, 2017 | 62.65 | 63.48 | 61.71 | 62.15 | 1,137,858 | -0.20(-0.32%) |
Jul 07, 2017 | 60.64 | 62.59 | 60.52 | 62.35 | 1,171,468 | +2.03(+3.37%) |
Jul 06, 2017 | 60.31 | 60.97 | 59.88 | 60.32 | 803,326 | -0.61(-1.00%) |
Jul 05, 2017 | 60.42 | 61.66 | 60.09 | 60.93 | 835,284 | +0.48(+0.79%) |