Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 73.57 | 73.57 | 73.57 | 0 | +1.72(+2.39%) | |
Mar 28, 2018 | 72.86 | 74.03 | 71.76 | 71.85 | 2,940,850 | -0.72(-0.99%) |
Mar 27, 2018 | 73.25 | 73.53 | 72.16 | 72.57 | 3,573,797 | -0.38(-0.52%) |
Mar 26, 2018 | 71.33 | 73.12 | 71.16 | 72.95 | 2,169,221 | +2.34(+3.31%) |
Mar 23, 2018 | 70.89 | 72.11 | 70.57 | 70.61 | 2,470,550 | -0.19(-0.27%) |
Mar 22, 2018 | 72.34 | 72.89 | 70.64 | 70.80 | 2,692,626 | -2.24(-3.06%) |
Mar 21, 2018 | 72.75 | 74.26 | 72.68 | 73.03 | 2,507,634 | +0.09(+0.13%) |
Mar 20, 2018 | 72.98 | 73.27 | 72.49 | 72.94 | 2,315,110 | +0.25(+0.35%) |
Mar 19, 2018 | 72.25 | 73.27 | 72.18 | 72.68 | 3,024,802 | +0.27(+0.38%) |
Mar 16, 2018 | 72.42 | 73.11 | 71.95 | 72.41 | 4,546,028 | +0.15(+0.20%) |
Mar 15, 2018 | 72.64 | 72.95 | 71.96 | 72.26 | 2,800,033 | -0.34(-0.47%) |
Mar 14, 2018 | 72.83 | 72.98 | 72.13 | 72.60 | 2,624,540 | +0.17(+0.23%) |
Mar 13, 2018 | 72.60 | 73.45 | 72.17 | 72.43 | 2,581,388 | +0.54(+0.75%) |
Mar 12, 2018 | 72.31 | 72.58 | 71.50 | 71.90 | 4,312,380 | -0.55(-0.75%) |
Mar 09, 2018 | 71.62 | 72.48 | 70.76 | 72.44 | 3,635,532 | +1.68(+2.38%) |
Mar 08, 2018 | 71.45 | 72.37 | 70.47 | 70.76 | 4,023,821 | -0.17(-0.24%) |
Mar 07, 2018 | 69.39 | 70.93 | 9,318,473 | -4.81(-6.35%) | ||
Mar 06, 2018 | 73.85 | 75.89 | 73.52 | 75.74 | 4,675,926 | +2.38(+3.24%) |
Mar 05, 2018 | 73.71 | 73.72 | 72.18 | 73.36 | 2,929,062 | -0.41(-0.56%) |
Mar 02, 2018 | 72.60 | 74.36 | 72.14 | 73.77 | 2,767,917 | +0.44(+0.60%) |
Mar 01, 2018 | 73.31 | 74.61 | 72.34 | 73.33 | 3,224,310 | -0.13(-0.18%) |
Feb 28, 2018 | 74.22 | 75.91 | 73.45 | 73.46 | 3,856,334 | +0.52(+0.71%) |
Feb 27, 2018 | 75.46 | 76.35 | 72.92 | 72.94 | 3,417,228 | -2.27(-3.01%) |
Feb 26, 2018 | 75.28 | 74.00 | 75.21 | 2,247,916 | +1.02(+1.37%) | |
Feb 23, 2018 | 74.36 | 74.67 | 72.32 | 74.19 | 3,397,854 | +0.35(+0.47%) |
Feb 22, 2018 | 73.58 | 74.84 | 73.52 | 73.85 | 1,324,071 | +0.58(+0.80%) |
Feb 21, 2018 | 73.41 | 74.92 | 73.20 | 73.26 | 1,866,492 | -0.09(-0.13%) |
Feb 20, 2018 | 74.96 | 75.18 | 73.32 | 73.36 | 2,399,068 | -2.06(-2.73%) |
Feb 16, 2018 | 75.42 | 75.42 | 75.42 | 0 | -0.41(-0.55%) | |
Feb 15, 2018 | 74.47 | 75.85 | 74.05 | 75.83 | 2,294,080 | +1.58(+2.13%) |
Feb 14, 2018 | 72.58 | 74.54 | 72.38 | 74.25 | 2,122,523 | +1.04(+1.43%) |
Feb 13, 2018 | 72.56 | 73.37 | 72.07 | 73.21 | 1,455,415 | +0.44(+0.61%) |
Feb 12, 2018 | 73.11 | 73.52 | 71.71 | 72.76 | 2,447,317 | +0.03(+0.04%) |
Feb 09, 2018 | 71.05 | 73.39 | 69.61 | 72.74 | 4,154,159 | +2.13(+3.01%) |
Feb 08, 2018 | 74.03 | 70.57 | 70.61 | 3,655,130 | -2.76(-3.76%) | |
Feb 07, 2018 | 73.09 | 74.64 | 72.62 | 73.37 | 2,351,378 | -0.32(-0.43%) |
Feb 06, 2018 | 70.99 | 74.18 | 69.61 | 73.69 | 3,202,294 | -0.09(-0.13%) |
Feb 05, 2018 | 74.34 | 75.52 | 73.01 | 73.78 | 3,865,416 | -0.61(-0.82%) |
Feb 02, 2018 | 76.66 | 77.07 | 74.32 | 74.39 | 3,433,572 | -2.75(-3.56%) |
Feb 01, 2018 | 76.86 | 78.25 | 76.76 | 77.14 | 2,327,587 | -0.37(-0.47%) |
Jan 31, 2018 | 78.56 | 78.72 | 76.82 | 77.50 | 3,445,095 | -0.94(-1.20%) |
Jan 30, 2018 | 79.77 | 80.11 | 78.30 | 78.45 | 2,374,630 | -1.11(-1.40%) |
Jan 29, 2018 | 80.00 | 80.58 | 79.24 | 79.56 | 1,834,129 | -0.84(-1.04%) |
Jan 26, 2018 | 79.84 | 80.44 | 79.17 | 80.39 | 1,958,424 | +1.01(+1.27%) |
Jan 25, 2018 | 80.03 | 80.06 | 78.87 | 79.39 | 1,338,407 | -0.19(-0.24%) |
Jan 24, 2018 | 79.61 | 80.26 | 78.50 | 79.57 | 1,853,148 | +0.01(+0.01%) |
Jan 23, 2018 | 79.23 | 79.64 | 78.88 | 79.56 | 1,610,921 | +0.09(+0.12%) |
Jan 22, 2018 | 78.90 | 79.54 | 78.52 | 79.47 | 1,965,135 | +0.68(+0.86%) |
Jan 19, 2018 | 77.29 | 78.90 | 76.89 | 78.79 | 2,673,051 | +1.98(+2.58%) |
Jan 18, 2018 | 76.68 | 77.57 | 76.53 | 76.81 | 2,324,167 | +0.33(+0.43%) |
Jan 17, 2018 | 76.74 | 77.34 | 76.37 | 76.48 | 3,136,182 | +0.40(+0.53%) |
Jan 16, 2018 | 79.09 | 79.26 | 75.82 | 76.07 | 2,755,306 | -2.55(-3.24%) |
Jan 12, 2018 | 78.62 | 78.62 | 78.62 | 0 | +0.96(+1.24%) | |
Jan 11, 2018 | 76.16 | 77.72 | 75.61 | 77.66 | 2,394,827 | +1.77(+2.33%) |
Jan 10, 2018 | 75.90 | 3,559,703 | +0.16(+0.21%) | |||
Jan 09, 2018 | 76.36 | 76.36 | 74.85 | 75.74 | 1,782,052 | -0.67(-0.87%) |
Jan 08, 2018 | 77.10 | 77.25 | 76.04 | 76.40 | 3,527,570 | -0.71(-0.91%) |
Jan 05, 2018 | 76.50 | 77.25 | 76.17 | 77.11 | 2,364,693 | +1.00(+1.31%) |
Jan 04, 2018 | 75.69 | 76.21 | 74.89 | 76.11 | 2,459,047 | +0.43(+0.57%) |
Jan 03, 2018 | 75.86 | 75.88 | 74.90 | 75.68 | 3,127,485 | -0.05(-0.06%) |
Jan 02, 2018 | 76.07 | 76.54 | 75.66 | 75.73 | 2,240,831 | +0.24(+0.31%) |
Dec 29, 2017 | 75.49 | 75.49 | 75.49 | 0 | -0.34(-0.45%) | |
Dec 28, 2017 | 76.12 | 76.12 | 75.31 | 75.83 | 861,983 | -0.11(-0.15%) |
Dec 27, 2017 | 76.42 | 76.42 | 75.78 | 75.94 | 1,018,392 | -0.22(-0.28%) |
Dec 26, 2017 | 75.77 | 76.32 | 75.63 | 76.16 | 1,392,502 | +0.49(+0.65%) |
Dec 22, 2017 | 75.32 | 75.75 | 74.71 | 75.67 | 1,538,861 | +0.28(+0.37%) |
Dec 21, 2017 | 74.99 | 75.84 | 74.81 | 75.39 | 2,674,131 | +0.50(+0.67%) |
Dec 20, 2017 | 74.14 | 75.07 | 73.69 | 74.89 | 3,180,431 | +1.01(+1.36%) |
Dec 19, 2017 | 73.15 | 74.10 | 72.61 | 73.88 | 3,109,986 | +0.92(+1.26%) |
Dec 18, 2017 | 71.82 | 73.08 | 71.82 | 72.96 | 1,927,468 | +1.51(+2.11%) |
Dec 15, 2017 | 71.88 | 72.22 | 70.80 | 71.46 | 4,659,342 | +0.42(+0.60%) |
Dec 14, 2017 | 72.58 | 72.89 | 70.74 | 71.03 | 2,180,373 | -1.37(-1.90%) |
Dec 13, 2017 | 72.13 | 72.93 | 71.98 | 72.41 | 2,141,124 | +0.53(+0.73%) |
Dec 12, 2017 | 72.19 | 72.61 | 71.69 | 71.88 | 2,228,692 | -0.33(-0.46%) |
Dec 11, 2017 | 72.15 | 72.63 | 71.51 | 72.21 | 2,201,220 | -0.12(-0.17%) |
Dec 08, 2017 | 72.44 | 72.54 | 71.63 | 72.33 | 2,225,914 | +0.18(+0.25%) |
Dec 07, 2017 | 72.52 | 72.89 | 71.96 | 72.15 | 1,859,099 | -0.08(-0.12%) |
Dec 06, 2017 | 73.35 | 72.09 | 72.24 | 2,153,970 | -0.22(-0.30%) | |
Dec 05, 2017 | 73.58 | 74.11 | 72.42 | 72.45 | 2,554,958 | -0.93(-1.27%) |
Dec 04, 2017 | 71.89 | 74.14 | 71.72 | 73.38 | 4,781,755 | +2.14(+3.01%) |
Dec 01, 2017 | 71.80 | 70.01 | 71.24 | 3,296,161 | -0.28(-0.39%) | |
Nov 30, 2017 | 72.62 | 70.49 | 71.52 | 5,339,140 | +0.23(+0.32%) | |
Nov 29, 2017 | 68.48 | 71.64 | 68.27 | 71.30 | 6,061,221 | +2.95(+4.31%) |
Nov 28, 2017 | 66.99 | 68.42 | 66.50 | 68.35 | 3,212,263 | +1.39(+2.07%) |
Nov 27, 2017 | 67.21 | 67.55 | 66.67 | 66.96 | 2,724,146 | +0.01(+0.01%) |
Nov 24, 2017 | 67.84 | 68.24 | 66.82 | 66.95 | 1,113,621 | -0.92(-1.36%) |
Nov 22, 2017 | 67.82 | 68.35 | 67.59 | 67.87 | 2,437,185 | -0.35(-0.51%) |
Nov 21, 2017 | 68.50 | 68.53 | 67.48 | 68.22 | 3,269,719 | -0.07(-0.10%) |
Nov 20, 2017 | 67.95 | 68.39 | 67.28 | 68.28 | 4,433,207 | +0.46(+0.68%) |
Nov 17, 2017 | 67.71 | 69.41 | 66.67 | 67.82 | 8,779,950 | +6.16(+9.99%) |
Nov 16, 2017 | 60.60 | 61.95 | 60.43 | 61.66 | 4,938,292 | +1.01(+1.67%) |
Nov 15, 2017 | 60.30 | 61.51 | 59.99 | 60.65 | 3,544,487 | +0.13(+0.22%) |
Nov 14, 2017 | 60.10 | 60.93 | 59.67 | 60.52 | 4,253,004 | -0.41(-0.68%) |
Nov 13, 2017 | 61.17 | 61.85 | 60.74 | 60.93 | 2,783,619 | -0.80(-1.29%) |
Nov 10, 2017 | 60.35 | 61.77 | 60.35 | 61.73 | 3,654,655 | +1.12(+1.84%) |
Nov 09, 2017 | 59.67 | 61.20 | 59.66 | 60.61 | 2,548,206 | +0.66(+1.10%) |
Nov 08, 2017 | 60.67 | 60.90 | 59.87 | 59.96 | 2,528,079 | -0.86(-1.42%) |
Nov 07, 2017 | 60.28 | 60.85 | 60.08 | 60.82 | 2,855,341 | +0.61(+1.01%) |
Nov 06, 2017 | 60.18 | 60.76 | 59.00 | 60.21 | 2,186,874 | +0.01(+0.02%) |
Nov 03, 2017 | 60.24 | 60.59 | 60.13 | 60.20 | 1,752,791 | -0.22(-0.36%) |
Nov 02, 2017 | 59.94 | 60.71 | 59.66 | 60.42 | 2,075,458 | +0.83(+1.39%) |
Nov 01, 2017 | 59.83 | 60.19 | 59.30 | 59.59 | 2,094,000 | -0.01(-0.02%) |
Oct 31, 2017 | 59.78 | 60.89 | 59.52 | 59.60 | 2,113,224 | +0.07(+0.11%) |
Oct 30, 2017 | 59.69 | 59.69 | 58.75 | 59.53 | 2,300,614 | -0.38(-0.63%) |
Oct 27, 2017 | 59.74 | 60.16 | 59.41 | 59.91 | 2,702,803 | -0.42(-0.70%) |
Oct 26, 2017 | 60.10 | 60.74 | 59.81 | 60.33 | 1,730,050 | +0.40(+0.67%) |
Oct 25, 2017 | 60.08 | 60.38 | 59.42 | 59.93 | 2,518,504 | -0.47(-0.78%) |
Oct 24, 2017 | 60.40 | 60.79 | 60.21 | 60.40 | 2,152,617 | +0.03(+0.05%) |
Oct 23, 2017 | 60.22 | 60.93 | 60.05 | 60.37 | 2,014,609 | +0.08(+0.12%) |
Oct 20, 2017 | 59.80 | 60.38 | 59.52 | 60.29 | 2,487,041 | +0.79(+1.33%) |
Oct 19, 2017 | 59.47 | 59.72 | 59.07 | 59.51 | 1,887,157 | +0.07(+0.11%) |
Oct 18, 2017 | 59.35 | 59.66 | 59.01 | 59.44 | 1,982,247 | +0.08(+0.13%) |
Oct 17, 2017 | 59.14 | 59.70 | 59.01 | 59.36 | 1,900,197 | +0.31(+0.52%) |
Oct 16, 2017 | 59.17 | 59.51 | 58.52 | 59.05 | 2,371,412 | -0.20(-0.33%) |
Oct 13, 2017 | 59.51 | 59.71 | 59.05 | 59.25 | 2,996,324 | -0.15(-0.25%) |
Oct 12, 2017 | 60.59 | 60.70 | 59.29 | 59.40 | 3,466,743 | -1.19(-1.97%) |
Oct 11, 2017 | 60.98 | 61.20 | 60.44 | 60.59 | 2,934,186 | -0.27(-0.45%) |
Oct 10, 2017 | 61.29 | 61.50 | 60.64 | 60.87 | 1,876,953 | -0.42(-0.69%) |
Oct 09, 2017 | 61.92 | 61.92 | 61.08 | 61.29 | 1,350,880 | -0.66(-1.06%) |
Oct 06, 2017 | 61.33 | 62.11 | 61.32 | 61.95 | 2,541,126 | +0.43(+0.70%) |
Oct 05, 2017 | 61.22 | 61.63 | 61.06 | 61.51 | 2,372,555 | +0.28(+0.46%) |
Oct 04, 2017 | 61.03 | 61.37 | 60.40 | 61.23 | 3,501,288 | +0.30(+0.49%) |
Oct 03, 2017 | 60.59 | 61.16 | 60.50 | 60.93 | 1,891,156 | +0.21(+0.34%) |
Oct 02, 2017 | 60.40 | 60.94 | 59.82 | 60.73 | 2,671,022 | +0.11(+0.19%) |
Sep 29, 2017 | 60.94 | 61.21 | 60.55 | 60.61 | 2,664,984 | -0.22(-0.35%) |
Sep 28, 2017 | 60.60 | 60.88 | 59.82 | 60.83 | 4,499,712 | -0.04(-0.06%) |
Sep 27, 2017 | 61.30 | 60.87 | 4,951,671 | +0.99(+1.65%) | ||
Sep 26, 2017 | 59.15 | 60.02 | 58.83 | 59.88 | 3,890,044 | +0.87(+1.48%) |
Sep 25, 2017 | 58.85 | 59.68 | 58.67 | 59.01 | 4,112,597 | +1.85(+3.24%) |
Sep 22, 2017 | 56.91 | 57.33 | 56.61 | 57.16 | 1,751,899 | -0.02(-0.03%) |
Sep 21, 2017 | 57.36 | 57.51 | 56.93 | 57.18 | 2,505,693 | -0.01(-0.02%) |
Sep 20, 2017 | 57.54 | 57.67 | 56.91 | 57.19 | 1,861,000 | -0.22(-0.38%) |
Sep 19, 2017 | 57.15 | 57.45 | 56.97 | 57.40 | 3,251,605 | +0.32(+0.56%) |
Sep 18, 2017 | 57.08 | 57.24 | 56.28 | 57.08 | 2,528,640 | +0.09(+0.16%) |
Sep 15, 2017 | 57.15 | 56.32 | 56.99 | 3,758,688 | +0.10(+0.18%) | |
Sep 14, 2017 | 57.52 | 57.67 | 56.60 | 56.89 | 2,983,784 | -0.76(-1.32%) |
Sep 13, 2017 | 57.04 | 58.11 | 57.04 | 57.65 | 3,136,170 | +0.69(+1.22%) |
Sep 12, 2017 | 55.84 | 57.64 | 55.56 | 56.95 | 3,590,160 | +1.31(+2.36%) |
Sep 11, 2017 | 55.01 | 55.74 | 54.77 | 55.64 | 2,959,506 | +0.70(+1.28%) |
Sep 08, 2017 | 54.92 | 55.12 | 54.32 | 54.93 | 2,221,478 | -0.03(-0.05%) |
Sep 07, 2017 | 55.73 | 55.97 | 54.56 | 54.96 | 3,134,103 | -0.56(-1.01%) |
Sep 06, 2017 | 55.23 | 56.04 | 55.23 | 55.53 | 3,114,993 | +0.30(+0.54%) |
Sep 05, 2017 | 55.00 | 55.58 | 54.95 | 55.23 | 3,117,614 | +0.07(+0.12%) |
Sep 01, 2017 | 54.91 | 55.49 | 54.91 | 55.16 | 2,939,377 | +0.44(+0.80%) |
Aug 31, 2017 | 54.77 | 55.11 | 54.44 | 54.72 | 3,599,742 | +0.02(+0.03%) |
Aug 30, 2017 | 54.99 | 55.16 | 54.34 | 54.70 | 3,395,973 | -0.24(-0.44%) |
Aug 29, 2017 | 54.87 | 55.37 | 54.25 | 54.94 | 2,829,993 | -0.31(-0.56%) |
Aug 28, 2017 | 55.66 | 55.74 | 55.01 | 55.25 | 2,953,032 | -0.34(-0.61%) |
Aug 25, 2017 | 54.66 | 55.86 | 54.66 | 55.59 | 6,716,320 | +0.98(+1.80%) |
Aug 24, 2017 | 55.57 | 56.92 | 54.43 | 54.61 | 4,522,085 | -0.55(-1.00%) |
Aug 23, 2017 | 55.26 | 55.53 | 54.93 | 55.16 | 3,359,058 | -0.25(-0.46%) |
Aug 22, 2017 | 55.05 | 55.46 | 54.92 | 55.41 | 3,570,251 | +0.59(+1.08%) |
Aug 21, 2017 | 55.19 | 55.37 | 54.06 | 54.82 | 5,637,165 | -0.43(-0.78%) |
Aug 18, 2017 | 54.98 | 55.70 | 54.29 | 55.25 | 15,104,356 | +5.33(+10.67%) |
Aug 17, 2017 | 50.48 | 50.89 | 49.80 | 49.93 | 5,873,342 | -0.97(-1.91%) |
Aug 16, 2017 | 50.44 | 50.98 | 49.98 | 50.90 | 3,860,585 | +1.25(+2.53%) |
Aug 15, 2017 | 51.18 | 51.26 | 49.48 | 49.65 | 7,978,229 | -1.63(-3.18%) |
Aug 14, 2017 | 52.34 | 52.65 | 51.15 | 51.27 | 3,692,944 | -0.74(-1.42%) |
Aug 11, 2017 | 51.36 | 52.37 | 51.30 | 52.01 | 2,770,593 | +0.71(+1.39%) |
Aug 10, 2017 | 52.15 | 52.17 | 51.18 | 51.30 | 3,564,404 | -1.16(-2.21%) |
Aug 09, 2017 | 52.31 | 52.49 | 51.51 | 52.46 | 3,581,566 | +0.11(+0.21%) |
Aug 08, 2017 | 51.98 | 53.00 | 51.98 | 52.35 | 3,295,842 | +0.49(+0.94%) |
Aug 07, 2017 | 52.07 | 52.44 | 51.61 | 51.86 | 2,387,493 | -0.43(-0.82%) |
Aug 04, 2017 | 52.37 | 51.36 | 52.29 | 2,564,569 | +0.93(+1.80%) | |
Aug 03, 2017 | 52.08 | 52.42 | 51.05 | 51.37 | 3,320,942 | -0.73(-1.40%) |
Aug 02, 2017 | 52.03 | 52.33 | 51.69 | 52.10 | 2,640,405 | +0.05(+0.09%) |
Aug 01, 2017 | 51.92 | 52.13 | 51.52 | 52.05 | 2,634,585 | +0.26(+0.51%) |
Jul 31, 2017 | 51.58 | 51.85 | 51.24 | 51.79 | 2,923,128 | +0.42(+0.82%) |
Jul 28, 2017 | 51.56 | 51.82 | 51.18 | 51.37 | 2,245,947 | -0.23(-0.45%) |
Jul 27, 2017 | 50.46 | 51.61 | 50.36 | 51.60 | 3,399,525 | +1.09(+2.15%) |
Jul 26, 2017 | 50.64 | 50.94 | 49.96 | 50.52 | 2,900,546 | -0.07(-0.13%) |
Jul 25, 2017 | 50.58 | 5,704,052 | +0.90(+1.81%) | |||
Jul 24, 2017 | 50.74 | 50.74 | 49.53 | 49.68 | 5,954,575 | -1.16(-2.28%) |
Jul 21, 2017 | 51.24 | 51.51 | 50.67 | 50.84 | 4,346,465 | -0.32(-0.62%) |
Jul 20, 2017 | 51.56 | 50.95 | 51.16 | 5,236,661 | +0.22(+0.42%) | |
Jul 19, 2017 | 50.88 | 51.24 | 50.75 | 50.95 | 5,002,481 | +0.08(+0.17%) |
Jul 18, 2017 | 51.29 | 51.46 | 50.80 | 50.86 | 2,882,218 | -0.37(-0.73%) |
Jul 17, 2017 | 51.29 | 51.73 | 51.18 | 51.24 | 3,704,572 | -0.03(-0.05%) |
Jul 14, 2017 | 52.06 | 52.47 | 51.19 | 51.26 | 6,127,665 | +0.32(+0.62%) |
Jul 13, 2017 | 50.65 | 51.13 | 50.45 | 50.95 | 6,409,432 | +0.27(+0.54%) |
Jul 12, 2017 | 51.19 | 51.39 | 50.63 | 50.68 | 4,661,448 | -0.20(-0.39%) |
Jul 11, 2017 | 51.31 | 51.51 | 50.85 | 50.87 | 3,906,387 | -0.43(-0.84%) |
Jul 10, 2017 | 52.47 | 52.56 | 51.24 | 51.30 | 4,887,577 | -1.25(-2.39%) |
Jul 07, 2017 | 52.68 | 53.05 | 52.54 | 52.56 | 3,825,556 | -0.13(-0.25%) |
Jul 06, 2017 | 53.28 | 53.36 | 52.38 | 52.69 | 4,346,320 | -1.04(-1.93%) |
Jul 05, 2017 | 54.47 | 54.53 | 53.36 | 53.73 | 4,208,886 | -0.79(-1.44%) |
Jul 03, 2017 | 54.29 | 54.76 | 54.26 | 54.51 | 1,649,296 | +0.47(+0.87%) |
Jun 30, 2017 | 54.35 | 54.35 | 53.72 | 54.05 | 3,652,193 | +0.40(+0.75%) |
Jun 29, 2017 | 54.04 | 54.23 | 53.14 | 53.64 | 3,135,218 | -0.45(-0.83%) |
Jun 28, 2017 | 53.11 | 54.38 | 52.75 | 54.09 | 3,713,452 | +1.17(+2.21%) |
Jun 27, 2017 | 53.01 | 53.35 | 52.61 | 52.92 | 2,788,513 | -0.16(-0.30%) |
Jun 26, 2017 | 52.81 | 53.61 | 52.80 | 53.08 | 3,045,873 | +0.38(+0.73%) |
Jun 23, 2017 | 52.77 | 51.70 | 52.70 | 5,641,627 | +0.30(+0.57%) | |
Jun 22, 2017 | 53.31 | 53.31 | 52.07 | 52.40 | 7,124,663 | -0.87(-1.63%) |
Jun 21, 2017 | 53.93 | 54.44 | 53.03 | 53.27 | 7,736,521 | -0.77(-1.42%) |
Jun 20, 2017 | 56.75 | 56.75 | 53.98 | 54.04 | 6,367,482 | -2.74(-4.83%) |
Jun 19, 2017 | 56.35 | 56.96 | 55.76 | 56.78 | 2,564,210 | +0.53(+0.95%) |
Jun 16, 2017 | 56.34 | 56.39 | 55.80 | 56.25 | 4,707,995 | -0.78(-1.36%) |
Jun 15, 2017 | 57.17 | 57.41 | 55.73 | 57.02 | 3,129,895 | -0.18(-0.31%) |
Jun 14, 2017 | 58.37 | 58.37 | 56.94 | 57.20 | 3,101,884 | -0.93(-1.59%) |
Jun 13, 2017 | 57.76 | 58.30 | 57.61 | 58.13 | 2,096,734 | +0.22(+0.37%) |
Jun 12, 2017 | 57.72 | 58.86 | 57.72 | 57.91 | 3,313,219 | -0.09(-0.16%) |
Jun 09, 2017 | 57.50 | 58.12 | 56.86 | 58.01 | 2,668,976 | +0.60(+1.04%) |
Jun 08, 2017 | 58.54 | 58.63 | 57.28 | 57.41 | 3,686,893 | -0.74(-1.27%) |
Jun 07, 2017 | 58.16 | 58.52 | 57.91 | 58.15 | 3,046,027 | +0.25(+0.44%) |
Jun 06, 2017 | 59.07 | 59.21 | 57.79 | 57.89 | 3,678,040 | -1.39(-2.34%) |
Jun 05, 2017 | 59.79 | 59.80 | 59.25 | 59.28 | 2,386,975 | -0.39(-0.66%) |
Jun 02, 2017 | 59.41 | 59.81 | 59.27 | 59.67 | 2,156,368 | +0.21(+0.35%) |
Jun 01, 2017 | 59.65 | 59.76 | 59.05 | 59.47 | 2,958,801 | -0.22(-0.38%) |
May 31, 2017 | 59.23 | 59.71 | 58.98 | 59.69 | 3,254,619 | +0.46(+0.77%) |
May 30, 2017 | 59.35 | 59.52 | 59.11 | 59.23 | 2,392,083 | -0.08(-0.14%) |
May 26, 2017 | 58.97 | 59.48 | 58.63 | 59.32 | 2,060,049 | +0.49(+0.83%) |
May 25, 2017 | 58.22 | 59.08 | 58.00 | 58.83 | 4,401,473 | +0.98(+1.70%) |
May 24, 2017 | 57.92 | 58.37 | 57.60 | 57.85 | 3,234,498 | -0.07(-0.11%) |
May 23, 2017 | 58.18 | 58.49 | 57.66 | 57.92 | 3,580,334 | -0.40(-0.69%) |
May 22, 2017 | 58.18 | 58.76 | 57.78 | 58.32 | 3,947,277 | +0.23(+0.40%) |
May 19, 2017 | 58.75 | 59.72 | 57.18 | 58.08 | 7,390,256 | +1.06(+1.85%) |
May 18, 2017 | 57.76 | 58.05 | 56.97 | 57.03 | 3,965,142 | -0.42(-0.73%) |
May 17, 2017 | 57.25 | 58.30 | 57.17 | 57.45 | 4,399,825 | +0.02(+0.03%) |
May 16, 2017 | 56.53 | 57.78 | 55.72 | 57.43 | 9,428,228 | -0.79(-1.36%) |
May 15, 2017 | 59.25 | 59.41 | 58.16 | 58.22 | 5,895,234 | -1.06(-1.80%) |
May 12, 2017 | 60.68 | 60.81 | 59.27 | 59.29 | 3,568,611 | -1.62(-2.67%) |
May 11, 2017 | 61.25 | 61.45 | 60.30 | 60.91 | 2,881,782 | -0.77(-1.24%) |
May 10, 2017 | 60.95 | 62.13 | 60.64 | 61.68 | 3,290,974 | +0.78(+1.27%) |
May 09, 2017 | 60.32 | 61.25 | 60.10 | 60.90 | 1,816,636 | +0.55(+0.91%) |
May 08, 2017 | 60.47 | 60.60 | 60.17 | 60.35 | 1,640,682 | -0.07(-0.11%) |
May 05, 2017 | 60.42 | 60.60 | 60.15 | 60.42 | 2,058,514 | +0.12(+0.20%) |
May 04, 2017 | 60.83 | 61.06 | 60.07 | 60.30 | 2,009,174 | -0.53(-0.87%) |
May 03, 2017 | 60.56 | 60.90 | 60.38 | 60.83 | 1,865,309 | +0.39(+0.65%) |
May 02, 2017 | 59.83 | 60.48 | 59.73 | 60.44 | 2,703,157 | +0.60(+1.00%) |
May 01, 2017 | 60.98 | 61.10 | 59.83 | 59.84 | 1,942,543 | -0.86(-1.42%) |
Apr 28, 2017 | 61.25 | 61.25 | 60.37 | 60.70 | 3,024,093 | -0.50(-0.82%) |
Apr 27, 2017 | 60.73 | 61.53 | 60.72 | 61.20 | 2,516,028 | +0.46(+0.75%) |
Apr 26, 2017 | 60.82 | 61.17 | 60.63 | 60.75 | 2,045,982 | +0.28(+0.46%) |
Apr 25, 2017 | 60.89 | 61.02 | 60.25 | 60.47 | 1,931,863 | -0.29(-0.48%) |
Apr 24, 2017 | 61.09 | 61.35 | 60.38 | 60.75 | 2,269,253 | +0.15(+0.25%) |
Apr 21, 2017 | 60.38 | 60.63 | 59.87 | 60.61 | 2,302,455 | +0.22(+0.37%) |
Apr 20, 2017 | 59.57 | 60.70 | 59.57 | 60.38 | 3,060,288 | +0.87(+1.46%) |
Apr 19, 2017 | 59.52 | 59.84 | 59.35 | 59.51 | 2,149,818 | +0.30(+0.50%) |
Apr 18, 2017 | 59.13 | 59.40 | 58.99 | 59.21 | 1,880,996 | +0.12(+0.21%) |
Apr 17, 2017 | 59.35 | 59.43 | 58.85 | 59.09 | 2,001,887 | +0.07(+0.13%) |
Apr 13, 2017 | 59.66 | 59.78 | 59.01 | 59.02 | 1,866,482 | -0.49(-0.83%) |
Apr 12, 2017 | 59.84 | 59.85 | 59.43 | 59.51 | 2,383,073 | -0.17(-0.28%) |
Apr 11, 2017 | 59.26 | 59.76 | 59.04 | 59.68 | 2,206,490 | +0.38(+0.65%) |
Apr 10, 2017 | 58.83 | 59.59 | 58.83 | 59.30 | 2,353,200 | +0.38(+0.65%) |
Apr 07, 2017 | 59.34 | 59.37 | 58.79 | 58.91 | 3,363,399 | -0.34(-0.57%) |
Apr 06, 2017 | 58.77 | 59.76 | 58.71 | 59.25 | 4,785,293 | +0.86(+1.47%) |
Apr 05, 2017 | 59.48 | 59.60 | 58.33 | 58.39 | 5,317,787 | -1.06(-1.78%) |
Apr 04, 2017 | 60.79 | 60.86 | 59.33 | 59.45 | 2,986,214 | -1.42(-2.33%) |