Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 80.73 | 81.98 | 80.30 | 81.49 | 548,032 | +1.55(+1.93%) |
Jul 30, 2018 | 79.89 | 81.72 | 78.64 | 79.94 | 722,223 | -0.05(-0.06%) |
Jul 27, 2018 | 88.86 | 88.86 | 76.95 | 79.99 | 1,383,927 | -6.69(-7.72%) |
Jul 26, 2018 | 88.43 | 85.63 | 86.68 | 496,579 | -0.39(-0.45%) | |
Jul 25, 2018 | 84.80 | 87.27 | 84.78 | 87.07 | 499,785 | +0.72(+0.84%) |
Jul 24, 2018 | 88.37 | 88.37 | 85.37 | 86.35 | 417,492 | -1.39(-1.58%) |
Jul 23, 2018 | 88.38 | 88.90 | 87.04 | 87.73 | 321,012 | -0.29(-0.33%) |
Jul 20, 2018 | 88.25 | 89.54 | 87.92 | 88.02 | 318,599 | -0.34(-0.38%) |
Jul 19, 2018 | 87.32 | 88.44 | 86.97 | 88.36 | 218,691 | +0.83(+0.95%) |
Jul 18, 2018 | 86.83 | 87.67 | 86.43 | 87.53 | 451,320 | -0.31(-0.35%) |
Jul 17, 2018 | 86.39 | 88.44 | 86.39 | 87.84 | 230,443 | +1.15(+1.33%) |
Jul 16, 2018 | 84.70 | 86.94 | 84.70 | 86.68 | 250,675 | +0.43(+0.50%) |
Jul 13, 2018 | 85.38 | 87.26 | 85.25 | 86.25 | 345,326 | +0.71(+0.83%) |
Jul 12, 2018 | 86.06 | 85.05 | 85.54 | 198,331 | +0.03(+0.03%) | |
Jul 11, 2018 | 85.90 | 86.50 | 84.15 | 85.51 | 333,265 | -0.55(-0.64%) |
Jul 10, 2018 | 86.48 | 86.94 | 85.44 | 86.07 | 679,157 | -0.22(-0.26%) |
Jul 09, 2018 | 85.78 | 86.16 | 85.04 | 86.29 | 529,739 | +0.83(+0.98%) |
Jul 06, 2018 | 85.01 | 86.02 | 84.80 | 85.46 | 251,887 | +0.54(+0.64%) |
Jul 05, 2018 | 85.11 | 85.45 | 83.88 | 84.91 | 439,602 | +0.14(+0.17%) |
Jul 03, 2018 | 84.77 | 84.77 | 84.77 | 0 | +0.23(+0.28%) | |
Jul 02, 2018 | 85.68 | 85.68 | 83.53 | 84.54 | 693,792 | -1.15(-1.34%) |
Jun 29, 2018 | 86.67 | 85.47 | 85.69 | 292,910 | +0.46(+0.54%) | |
Jun 28, 2018 | 85.07 | 85.58 | 84.03 | 85.23 | 385,552 | +0.13(+0.15%) |
Jun 27, 2018 | 87.09 | 88.37 | 85.03 | 85.10 | 312,439 | -2.10(-2.41%) |
Jun 26, 2018 | 86.60 | 87.31 | 86.35 | 87.20 | 302,685 | +1.63(+1.90%) |
Jun 25, 2018 | 85.10 | 86.14 | 84.96 | 85.57 | 400,801 | +0.30(+0.35%) |
Jun 22, 2018 | 86.76 | 86.89 | 84.23 | 85.27 | 3,690,315 | -1.48(-1.71%) |
Jun 21, 2018 | 87.34 | 87.53 | 86.23 | 86.75 | 333,802 | -0.43(-0.49%) |
Jun 20, 2018 | 87.35 | 87.39 | 86.39 | 87.18 | 342,369 | +0.44(+0.51%) |
Jun 19, 2018 | 86.36 | 86.84 | 85.72 | 86.74 | 260,143 | -0.04(-0.04%) |
Jun 18, 2018 | 85.30 | 86.85 | 85.04 | 86.78 | 292,824 | +0.90(+1.05%) |
Jun 15, 2018 | 86.30 | 85.29 | 85.88 | 417,115 | +0.59(+0.69%) | |
Jun 14, 2018 | 85.45 | 85.64 | 84.98 | 85.29 | 285,818 | -0.16(-0.19%) |
Jun 13, 2018 | 86.66 | 86.66 | 85.45 | 85.45 | 296,333 | -1.32(-1.52%) |
Jun 12, 2018 | 86.10 | 87.31 | 85.57 | 86.77 | 221,509 | +0.57(+0.66%) |
Jun 11, 2018 | 86.61 | 87.33 | 86.10 | 86.20 | 243,787 | -0.13(-0.15%) |
Jun 08, 2018 | 85.76 | 86.79 | 85.42 | 86.33 | 214,455 | +0.71(+0.83%) |
Jun 07, 2018 | 85.57 | 86.10 | 85.32 | 85.62 | 205,755 | +0.08(+0.09%) |
Jun 06, 2018 | 85.23 | 85.85 | 85.10 | 85.54 | 221,591 | +0.48(+0.56%) |
Jun 05, 2018 | 83.96 | 85.22 | 83.24 | 85.06 | 301,257 | +1.29(+1.54%) |
Jun 04, 2018 | 83.56 | 84.12 | 83.22 | 83.77 | 272,153 | +0.55(+0.66%) |
Jun 01, 2018 | 82.11 | 83.29 | 81.53 | 83.22 | 215,840 | +1.61(+1.97%) |
May 31, 2018 | 82.69 | 83.27 | 81.51 | 81.61 | 310,490 | -1.35(-1.63%) |
May 30, 2018 | 82.94 | 83.93 | 82.93 | 82.96 | 262,693 | +0.08(+0.10%) |
May 29, 2018 | 81.84 | 83.25 | 81.56 | 82.87 | 353,167 | +0.88(+1.07%) |
May 25, 2018 | 81.99 | 81.99 | 81.99 | 0 | +0.39(+0.48%) | |
May 24, 2018 | 80.86 | 81.78 | 80.57 | 81.60 | 135,575 | +0.75(+0.93%) |
May 23, 2018 | 80.26 | 81.23 | 80.02 | 80.85 | 353,336 | +0.60(+0.75%) |
May 22, 2018 | 80.96 | 80.96 | 80.05 | 80.25 | 204,291 | -0.52(-0.64%) |
May 21, 2018 | 80.39 | 81.39 | 80.20 | 80.76 | 316,293 | +0.46(+0.57%) |
May 18, 2018 | 80.11 | 80.44 | 79.18 | 80.30 | 445,759 | +0.11(+0.14%) |
May 17, 2018 | 79.40 | 80.53 | 79.26 | 80.19 | 324,283 | +0.76(+0.96%) |
May 16, 2018 | 77.91 | 79.86 | 77.91 | 79.43 | 274,809 | +1.89(+2.44%) |
May 15, 2018 | 77.06 | 78.29 | 76.82 | 77.54 | 186,591 | +0.44(+0.57%) |
May 14, 2018 | 76.98 | 77.34 | 76.71 | 77.10 | 169,191 | +0.28(+0.36%) |
May 11, 2018 | 76.98 | 77.50 | 76.79 | 76.82 | 197,439 | -0.15(-0.19%) |
May 10, 2018 | 77.00 | 77.52 | 76.60 | 76.97 | 184,806 | +0.07(+0.09%) |
May 09, 2018 | 77.00 | 77.43 | 76.56 | 76.91 | 294,990 | -0.11(-0.15%) |
May 08, 2018 | 76.49 | 77.55 | 76.45 | 77.02 | 267,192 | +0.33(+0.43%) |
May 07, 2018 | 76.14 | 76.92 | 76.04 | 76.69 | 293,511 | +0.93(+1.23%) |
May 04, 2018 | 75.52 | 75.83 | 74.71 | 75.76 | 423,671 | +0.05(+0.06%) |
May 03, 2018 | 76.23 | 76.29 | 75.32 | 75.71 | 362,492 | -1.11(-1.45%) |
May 02, 2018 | 77.44 | 78.03 | 76.35 | 76.82 | 269,776 | -0.56(-0.72%) |
May 01, 2018 | 76.88 | 77.53 | 75.60 | 77.38 | 352,441 | -0.18(-0.23%) |
Apr 30, 2018 | 78.81 | 79.37 | 76.57 | 77.56 | 481,306 | -1.40(-1.77%) |
Apr 27, 2018 | 80.35 | 82.19 | 78.20 | 78.96 | 540,518 | +2.26(+2.95%) |
Apr 26, 2018 | 75.62 | 77.19 | 74.14 | 76.70 | 301,396 | +1.30(+1.72%) |
Apr 25, 2018 | 74.88 | 75.63 | 74.04 | 75.40 | 309,070 | +0.83(+1.12%) |
Apr 24, 2018 | 75.49 | 75.75 | 74.32 | 74.57 | 243,061 | -0.66(-0.88%) |
Apr 23, 2018 | 74.67 | 75.74 | 74.15 | 75.23 | 236,508 | +1.45(+1.96%) |
Apr 20, 2018 | 74.30 | 74.78 | 73.64 | 73.79 | 226,004 | -0.90(-1.20%) |
Apr 19, 2018 | 74.67 | 74.90 | 74.09 | 74.68 | 163,887 | -0.06(-0.08%) |
Apr 18, 2018 | 75.65 | 75.65 | 74.64 | 74.74 | 104,650 | -0.54(-0.72%) |
Apr 17, 2018 | 75.06 | 75.78 | 74.97 | 75.28 | 238,956 | +0.66(+0.89%) |
Apr 16, 2018 | 74.66 | 75.27 | 74.27 | 74.62 | 259,945 | +0.02(+0.03%) |
Apr 13, 2018 | 75.61 | 76.15 | 74.41 | 74.60 | 265,887 | -0.86(-1.14%) |
Apr 12, 2018 | 77.05 | 77.40 | 75.35 | 75.46 | 370,959 | -1.17(-1.52%) |
Apr 11, 2018 | 75.40 | 77.67 | 75.34 | 76.63 | 488,181 | +1.23(+1.64%) |
Apr 10, 2018 | 73.88 | 75.56 | 73.16 | 75.39 | 490,423 | +2.02(+2.75%) |
Apr 09, 2018 | 74.26 | 74.31 | 73.35 | 73.37 | 196,804 | -0.30(-0.41%) |
Apr 06, 2018 | 74.18 | 74.95 | 73.00 | 73.67 | 233,210 | -0.88(-1.18%) |
Apr 05, 2018 | 73.50 | 74.62 | 71.79 | 74.55 | 196,843 | +1.54(+2.11%) |
Apr 04, 2018 | 70.48 | 73.12 | 70.48 | 73.01 | 233,335 | +1.72(+2.41%) |
Apr 03, 2018 | 70.50 | 71.40 | 70.35 | 71.29 | 270,596 | +1.08(+1.54%) |
Apr 02, 2018 | 71.21 | 71.94 | 69.40 | 70.21 | 256,671 | -1.21(-1.69%) |
Mar 29, 2018 | 71.41 | 71.41 | 71.41 | 0 | +0.64(+0.91%) | |
Mar 28, 2018 | 71.96 | 72.53 | 70.67 | 70.77 | 233,115 | -0.89(-1.24%) |
Mar 27, 2018 | 72.88 | 73.07 | 71.11 | 71.65 | 253,709 | -1.22(-1.68%) |
Mar 26, 2018 | 71.86 | 73.03 | 71.63 | 72.88 | 235,986 | +1.88(+2.65%) |
Mar 23, 2018 | 71.91 | 72.86 | 71.25 | 71.00 | 247,122 | -0.70(-0.98%) |
Mar 22, 2018 | 71.78 | 72.83 | 71.48 | 71.70 | 200,880 | -0.69(-0.96%) |
Mar 21, 2018 | 72.11 | 73.00 | 72.11 | 72.39 | 120,050 | +0.15(+0.21%) |
Mar 20, 2018 | 72.05 | 72.68 | 71.79 | 72.24 | 185,357 | +0.15(+0.21%) |
Mar 19, 2018 | 72.70 | 73.11 | 71.68 | 72.09 | 261,961 | -0.72(-0.99%) |
Mar 16, 2018 | 71.91 | 73.27 | 71.91 | 72.81 | 343,947 | +0.87(+1.21%) |
Mar 15, 2018 | 72.27 | 72.80 | 71.68 | 71.94 | 215,409 | -0.24(-0.34%) |
Mar 14, 2018 | 72.75 | 72.93 | 71.81 | 72.19 | 220,345 | -0.21(-0.30%) |
Mar 13, 2018 | 73.12 | 73.83 | 72.37 | 72.40 | 226,278 | -0.09(-0.13%) |
Mar 12, 2018 | 74.12 | 74.17 | 72.36 | 72.50 | 230,900 | -1.47(-1.98%) |
Mar 09, 2018 | 71.80 | 74.14 | 71.80 | 73.96 | 360,764 | +2.63(+3.68%) |
Mar 08, 2018 | 73.47 | 73.58 | 70.82 | 71.34 | 195,722 | -1.78(-2.43%) |
Mar 07, 2018 | 72.46 | 73.31 | 71.98 | 73.11 | 271,187 | +0.20(+0.27%) |
Mar 06, 2018 | 72.39 | 73.14 | 71.48 | 72.92 | 197,669 | +0.79(+1.10%) |
Mar 05, 2018 | 71.27 | 72.74 | 70.91 | 72.12 | 230,978 | +0.61(+0.85%) |
Mar 02, 2018 | 70.40 | 71.73 | 69.16 | 71.52 | 271,135 | +0.75(+1.05%) |
Mar 01, 2018 | 70.35 | 71.28 | 68.96 | 70.77 | 190,857 | +0.35(+0.50%) |
Feb 28, 2018 | 71.49 | 71.90 | 70.39 | 70.42 | 220,903 | -1.15(-1.60%) |
Feb 27, 2018 | 71.74 | 72.66 | 70.96 | 71.57 | 196,761 | -0.55(-0.76%) |
Feb 26, 2018 | 70.89 | 72.38 | 70.41 | 72.12 | 255,530 | +1.58(+2.25%) |
Feb 23, 2018 | 70.38 | 70.57 | 69.39 | 70.53 | 231,619 | +0.54(+0.77%) |
Feb 22, 2018 | 69.52 | 70.24 | 68.95 | 69.99 | 167,946 | +0.63(+0.91%) |
Feb 21, 2018 | 68.79 | 70.33 | 68.03 | 69.36 | 217,235 | +0.61(+0.89%) |
Feb 20, 2018 | 69.30 | 69.74 | 68.57 | 68.74 | 284,501 | -0.86(-1.23%) |
Feb 16, 2018 | 69.60 | 69.60 | 69.60 | 0 | -1.39(-1.96%) | |
Feb 15, 2018 | 71.13 | 71.59 | 70.73 | 70.99 | 351,671 | -0.05(-0.07%) |
Feb 14, 2018 | 68.99 | 71.97 | 68.03 | 71.03 | 465,383 | +1.47(+2.12%) |
Feb 13, 2018 | 68.16 | 69.83 | 65.55 | 69.56 | 457,878 | +1.27(+1.86%) |
Feb 12, 2018 | 71.45 | 72.48 | 67.33 | 68.30 | 882,039 | -3.17(-4.43%) |
Feb 09, 2018 | 71.03 | 73.80 | 68.67 | 71.46 | 836,584 | +3.17(+4.64%) |
Feb 08, 2018 | 69.94 | 71.35 | 68.53 | 68.30 | 349,496 | -1.89(-2.69%) |
Feb 07, 2018 | 69.05 | 70.47 | 69.05 | 70.19 | 347,335 | +1.36(+1.98%) |
Feb 06, 2018 | 67.31 | 69.48 | 66.85 | 68.83 | 313,377 | -0.21(-0.31%) |
Feb 05, 2018 | 69.60 | 70.16 | 68.44 | 69.04 | 214,322 | -0.91(-1.31%) |
Feb 02, 2018 | 70.64 | 72.92 | 70.35 | 69.95 | 225,891 | -0.75(-1.05%) |
Feb 01, 2018 | 69.14 | 70.75 | 68.28 | 70.70 | 256,546 | +1.13(+1.62%) |
Jan 31, 2018 | 69.74 | 70.00 | 69.20 | 69.57 | 133,789 | +0.07(+0.11%) |
Jan 30, 2018 | 69.06 | 69.43 | 69.06 | 69.50 | 232,461 | -0.18(-0.25%) |
Jan 29, 2018 | 69.78 | 70.63 | 69.53 | 69.67 | 174,972 | -0.10(-0.15%) |
Jan 26, 2018 | 69.91 | 69.99 | 69.33 | 69.78 | 205,650 | +0.28(+0.40%) |
Jan 25, 2018 | 69.51 | 69.66 | 68.70 | 69.50 | 137,518 | +0.28(+0.40%) |
Jan 24, 2018 | 70.19 | 70.81 | 69.10 | 69.22 | 133,036 | -0.73(-1.04%) |
Jan 23, 2018 | 69.39 | 70.34 | 68.85 | 69.94 | 158,191 | +0.81(+1.17%) |
Jan 22, 2018 | 68.98 | 69.43 | 68.03 | 69.13 | 220,459 | +0.27(+0.39%) |
Jan 19, 2018 | 68.00 | 68.97 | 67.79 | 68.86 | 252,046 | +1.02(+1.51%) |
Jan 18, 2018 | 68.21 | 68.39 | 67.09 | 67.84 | 120,981 | -0.22(-0.33%) |
Jan 17, 2018 | 67.83 | 68.40 | 67.11 | 68.06 | 249,065 | +0.53(+0.79%) |
Jan 16, 2018 | 68.71 | 69.54 | 67.15 | 67.53 | 206,761 | -0.95(-1.39%) |
Jan 12, 2018 | 68.48 | 68.48 | 68.48 | 0 | +0.24(+0.36%) | |
Jan 11, 2018 | 67.59 | 68.30 | 67.27 | 68.24 | 302,273 | +0.86(+1.27%) |
Jan 10, 2018 | 67.38 | 67.38 | 176,489 | +0.12(+0.18%) | ||
Jan 09, 2018 | 67.84 | 68.25 | 67.24 | 67.26 | 180,139 | -0.53(-0.78%) |
Jan 08, 2018 | 67.55 | 68.24 | 67.55 | 67.79 | 425,238 | +0.71(+1.06%) |
Jan 05, 2018 | 67.14 | 67.45 | 66.76 | 67.08 | 207,819 | -0.02(-0.03%) |
Jan 04, 2018 | 67.47 | 67.47 | 65.69 | 67.10 | 217,590 | +0.06(+0.08%) |
Jan 03, 2018 | 68.17 | 68.31 | 66.85 | 67.05 | 302,163 | -1.01(-1.48%) |
Jan 02, 2018 | 67.46 | 68.57 | 67.23 | 68.05 | 265,452 | +1.08(+1.61%) |
Dec 29, 2017 | 66.97 | 66.97 | 66.97 | 0 | +0.29(+0.43%) | |
Dec 28, 2017 | 66.88 | 66.88 | 66.20 | 66.68 | 145,162 | +0.04(+0.06%) |
Dec 27, 2017 | 67.07 | 67.54 | 66.54 | 66.65 | 83,625 | -0.41(-0.61%) |
Dec 26, 2017 | 66.76 | 67.58 | 66.73 | 67.06 | 119,960 | +0.34(+0.52%) |
Dec 22, 2017 | 66.21 | 66.79 | 65.74 | 66.71 | 82,482 | +0.45(+0.67%) |
Dec 21, 2017 | 66.48 | 66.79 | 65.97 | 66.26 | 122,533 | -0.20(-0.29%) |
Dec 20, 2017 | 66.43 | 66.65 | 65.93 | 66.46 | 241,043 | +0.24(+0.37%) |
Dec 19, 2017 | 66.61 | 66.92 | 65.92 | 66.22 | 227,555 | -0.11(-0.17%) |
Dec 18, 2017 | 65.67 | 66.52 | 65.64 | 66.33 | 436,909 | +1.01(+1.54%) |
Dec 15, 2017 | 64.18 | 65.80 | 63.93 | 65.32 | 440,035 | +1.40(+2.19%) |
Dec 14, 2017 | 64.73 | 65.05 | 63.66 | 63.93 | 264,953 | -0.45(-0.69%) |
Dec 13, 2017 | 63.82 | 64.60 | 63.60 | 64.37 | 256,878 | +0.82(+1.29%) |
Dec 12, 2017 | 62.75 | 64.07 | 62.72 | 63.55 | 326,267 | -0.07(-0.10%) |
Dec 11, 2017 | 64.32 | 64.68 | 63.54 | 63.62 | 229,078 | -0.79(-1.23%) |
Dec 08, 2017 | 64.94 | 65.55 | 64.31 | 64.41 | 245,019 | -0.42(-0.65%) |
Dec 07, 2017 | 65.23 | 65.77 | 64.69 | 64.83 | 129,716 | -0.01(-0.01%) |
Dec 06, 2017 | 64.45 | 65.27 | 64.45 | 64.84 | 147,509 | +0.61(+0.94%) |
Dec 05, 2017 | 65.15 | 65.44 | 63.95 | 64.23 | 112,771 | -0.68(-1.05%) |
Dec 04, 2017 | 65.51 | 65.83 | 64.77 | 64.91 | 157,555 | -0.20(-0.31%) |
Dec 01, 2017 | 65.36 | 65.53 | 64.04 | 65.12 | 169,957 | -0.39(-0.60%) |
Nov 30, 2017 | 65.68 | 66.76 | 65.04 | 65.51 | 213,244 | +0.03(+0.04%) |
Nov 29, 2017 | 64.28 | 65.83 | 64.05 | 65.48 | 246,906 | +1.27(+1.97%) |
Nov 28, 2017 | 63.59 | 64.27 | 62.48 | 64.21 | 232,608 | +0.48(+0.76%) |
Nov 27, 2017 | 64.06 | 64.85 | 63.54 | 63.73 | 297,896 | +0.06(+0.09%) |
Nov 24, 2017 | 63.66 | 64.05 | 63.39 | 63.67 | 71,196 | +0.06(+0.09%) |
Nov 22, 2017 | 63.48 | 63.91 | 62.87 | 63.62 | 161,867 | +0.16(+0.25%) |
Nov 21, 2017 | 63.04 | 63.82 | 62.52 | 63.46 | 195,125 | +0.25(+0.40%) |
Nov 20, 2017 | 62.14 | 63.34 | 61.78 | 63.21 | 275,117 | +1.30(+2.09%) |
Nov 17, 2017 | 60.78 | 62.21 | 60.78 | 61.91 | 245,632 | +1.15(+1.89%) |
Nov 16, 2017 | 59.63 | 60.93 | 59.20 | 60.77 | 174,741 | +1.21(+2.03%) |
Nov 15, 2017 | 58.65 | 59.60 | 58.14 | 59.56 | 204,279 | +0.68(+1.16%) |
Nov 14, 2017 | 58.03 | 58.91 | 57.75 | 58.88 | 202,093 | +0.53(+0.91%) |
Nov 13, 2017 | 57.90 | 58.88 | 57.73 | 58.35 | 200,371 | +0.27(+0.46%) |
Nov 10, 2017 | 57.84 | 58.80 | 57.84 | 58.08 | 133,690 | +0.36(+0.63%) |
Nov 09, 2017 | 57.18 | 57.72 | 56.52 | 57.71 | 156,091 | +0.48(+0.84%) |
Nov 08, 2017 | 56.72 | 57.47 | 56.53 | 57.23 | 146,604 | +0.42(+0.74%) |
Nov 07, 2017 | 57.58 | 57.63 | 56.44 | 56.81 | 141,924 | -0.77(-1.34%) |
Nov 06, 2017 | 57.43 | 57.99 | 57.17 | 57.58 | 112,288 | +0.19(+0.32%) |
Nov 03, 2017 | 57.56 | 58.00 | 57.18 | 57.40 | 203,438 | -0.16(-0.27%) |
Nov 02, 2017 | 57.73 | 57.82 | 56.98 | 57.56 | 232,623 | -0.20(-0.35%) |
Nov 01, 2017 | 57.86 | 58.61 | 57.57 | 57.76 | 260,539 | -0.19(-0.32%) |
Oct 31, 2017 | 58.84 | 59.04 | 57.71 | 57.95 | 381,193 | -1.12(-1.90%) |
Oct 30, 2017 | 59.75 | 59.91 | 58.21 | 59.07 | 398,153 | -1.44(-2.38%) |
Oct 27, 2017 | 60.41 | 62.80 | 58.49 | 60.51 | 416,388 | +0.76(+1.27%) |
Oct 26, 2017 | 58.82 | 60.04 | 57.28 | 59.75 | 344,087 | +1.24(+2.11%) |
Oct 25, 2017 | 58.23 | 58.55 | 57.39 | 58.51 | 148,689 | +0.33(+0.57%) |
Oct 24, 2017 | 58.33 | 59.01 | 56.94 | 58.18 | 339,637 | +0.17(+0.29%) |
Oct 23, 2017 | 57.61 | 59.13 | 57.02 | 58.01 | 258,994 | +0.58(+1.00%) |
Oct 20, 2017 | 56.93 | 58.35 | 56.47 | 57.44 | 329,371 | +0.96(+1.69%) |
Oct 19, 2017 | 56.12 | 56.57 | 55.29 | 56.48 | 252,013 | +0.14(+0.25%) |
Oct 18, 2017 | 55.70 | 56.47 | 55.07 | 56.34 | 158,695 | +0.83(+1.49%) |
Oct 17, 2017 | 56.10 | 56.72 | 55.17 | 55.51 | 123,291 | -0.33(-0.60%) |
Oct 16, 2017 | 55.93 | 56.55 | 55.67 | 55.85 | 264,021 | -0.16(-0.28%) |
Oct 13, 2017 | 56.32 | 56.70 | 55.76 | 56.01 | 231,345 | -0.10(-0.18%) |
Oct 12, 2017 | 55.72 | 56.18 | 54.86 | 56.11 | 225,376 | -0.01(-0.02%) |
Oct 11, 2017 | 57.55 | 57.66 | 56.04 | 56.12 | 174,053 | -1.79(-3.10%) |
Oct 10, 2017 | 57.82 | 58.04 | 57.70 | 57.91 | 111,056 | +0.41(+0.71%) |
Oct 09, 2017 | 58.13 | 58.13 | 57.19 | 57.50 | 155,962 | -0.67(-1.15%) |
Oct 06, 2017 | 58.00 | 58.45 | 57.45 | 58.17 | 140,687 | +0.16(+0.27%) |
Oct 05, 2017 | 57.61 | 58.62 | 55.72 | 58.01 | 185,324 | +0.92(+1.61%) |
Oct 04, 2017 | 57.36 | 57.61 | 56.21 | 57.09 | 117,188 | -0.22(-0.39%) |
Oct 03, 2017 | 57.52 | 57.83 | 56.24 | 57.31 | 205,642 | -0.33(-0.58%) |
Oct 02, 2017 | 57.36 | 57.67 | 56.52 | 57.65 | 178,684 | +0.45(+0.78%) |
Sep 29, 2017 | 56.66 | 57.40 | 54.96 | 57.20 | 257,145 | +0.79(+1.40%) |
Sep 28, 2017 | 55.67 | 56.71 | 55.67 | 56.41 | 295,110 | +0.70(+1.25%) |
Sep 27, 2017 | 54.76 | 55.87 | 54.44 | 55.72 | 174,565 | +0.88(+1.61%) |
Sep 26, 2017 | 53.81 | 55.10 | 53.41 | 54.83 | 167,885 | +1.10(+2.04%) |
Sep 25, 2017 | 54.15 | 54.81 | 53.69 | 53.74 | 118,290 | -0.43(-0.79%) |
Sep 22, 2017 | 54.05 | 54.54 | 53.93 | 54.17 | 136,271 | -0.08(-0.15%) |
Sep 21, 2017 | 54.45 | 54.51 | 53.77 | 54.25 | 114,966 | -0.21(-0.39%) |
Sep 20, 2017 | 54.26 | 54.64 | 53.85 | 54.46 | 117,445 | +0.20(+0.38%) |
Sep 19, 2017 | 54.19 | 54.39 | 53.81 | 54.26 | 156,512 | +0.06(+0.10%) |
Sep 18, 2017 | 54.84 | 54.94 | 54.05 | 54.20 | 83,289 | -0.64(-1.17%) |
Sep 15, 2017 | 54.58 | 55.11 | 54.12 | 54.84 | 222,099 | +0.39(+0.72%) |
Sep 14, 2017 | 55.02 | 55.02 | 53.92 | 54.45 | 128,040 | -0.58(-1.05%) |
Sep 13, 2017 | 54.57 | 55.04 | 54.38 | 55.03 | 121,913 | +0.59(+1.09%) |
Sep 12, 2017 | 54.57 | 54.57 | 54.13 | 54.44 | 157,059 | -0.04(-0.07%) |
Sep 11, 2017 | 54.37 | 54.87 | 54.32 | 54.47 | 151,371 | +0.36(+0.67%) |
Sep 08, 2017 | 54.20 | 54.64 | 53.92 | 54.11 | 102,954 | -0.08(-0.15%) |
Sep 07, 2017 | 54.73 | 54.73 | 53.92 | 54.19 | 97,796 | -0.33(-0.60%) |
Sep 06, 2017 | 54.06 | 54.74 | 54.04 | 54.52 | 135,049 | +0.62(+1.15%) |
Sep 05, 2017 | 54.01 | 54.48 | 53.41 | 53.90 | 119,534 | -0.14(-0.26%) |
Sep 01, 2017 | 53.46 | 54.10 | 53.23 | 54.04 | 118,206 | +0.82(+1.54%) |
Aug 31, 2017 | 52.87 | 53.58 | 52.87 | 53.22 | 134,548 | +0.38(+0.72%) |
Aug 30, 2017 | 53.05 | 53.18 | 52.72 | 52.84 | 87,591 | -0.11(-0.21%) |
Aug 29, 2017 | 52.87 | 53.39 | 52.46 | 52.95 | 143,768 | -0.33(-0.61%) |
Aug 28, 2017 | 53.03 | 53.43 | 52.74 | 53.27 | 109,729 | +0.15(+0.28%) |
Aug 25, 2017 | 52.49 | 53.27 | 52.31 | 53.13 | 101,452 | +0.84(+1.60%) |
Aug 24, 2017 | 51.59 | 52.42 | 51.54 | 52.29 | 131,280 | +0.99(+1.94%) |
Aug 23, 2017 | 51.57 | 51.58 | 50.99 | 51.30 | 172,662 | -0.17(-0.32%) |
Aug 22, 2017 | 52.12 | 52.20 | 51.45 | 51.46 | 183,067 | -0.46(-0.89%) |
Aug 21, 2017 | 52.34 | 52.34 | 51.75 | 51.93 | 84,344 | -0.51(-0.97%) |
Aug 18, 2017 | 53.18 | 53.52 | 52.00 | 52.44 | 158,313 | -1.10(-2.05%) |
Aug 17, 2017 | 53.89 | 54.20 | 53.35 | 53.53 | 179,140 | -0.55(-1.01%) |
Aug 16, 2017 | 53.96 | 54.33 | 53.59 | 54.08 | 115,367 | +0.18(+0.33%) |
Aug 15, 2017 | 54.44 | 55.02 | 53.57 | 53.91 | 174,611 | -0.69(-1.26%) |
Aug 14, 2017 | 54.25 | 54.62 | 54.24 | 54.59 | 99,476 | +0.69(+1.27%) |
Aug 11, 2017 | 54.05 | 54.47 | 53.14 | 53.91 | 120,217 | +0.09(+0.17%) |
Aug 10, 2017 | 54.43 | 54.89 | 53.73 | 53.82 | 139,111 | -0.89(-1.63%) |
Aug 09, 2017 | 54.80 | 55.20 | 54.50 | 54.70 | 123,321 | -0.33(-0.61%) |
Aug 08, 2017 | 55.44 | 55.84 | 54.89 | 55.04 | 125,046 | -0.04(-0.07%) |
Aug 07, 2017 | 54.77 | 55.36 | 54.76 | 55.07 | 116,911 | +0.32(+0.59%) |
Aug 04, 2017 | 55.29 | 54.50 | 54.75 | 113,355 | +0.24(+0.44%) | |
Aug 03, 2017 | 54.55 | 55.49 | 54.31 | 54.51 | 122,069 | -0.03(-0.05%) |
Aug 02, 2017 | 55.57 | 56.17 | 54.48 | 54.54 | 179,145 | -0.94(-1.70%) |