Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.37 | 94.10 | 93.04 | 93.26 | 299,205 | -0.35(-0.37%) |
May 30, 2018 | 93.37 | 94.20 | 93.36 | 93.61 | 709,096 | +0.38(+0.41%) |
May 29, 2018 | 93.43 | 93.58 | 92.55 | 93.23 | 507,150 | -0.36(-0.38%) |
May 25, 2018 | 93.59 | 93.59 | 93.59 | 0 | -0.82(-0.87%) | |
May 24, 2018 | 94.88 | 95.89 | 94.27 | 94.41 | 511,492 | -0.74(-0.78%) |
May 23, 2018 | 93.73 | 95.16 | 93.32 | 95.15 | 311,119 | +1.10(+1.17%) |
May 22, 2018 | 94.68 | 94.73 | 93.81 | 94.05 | 300,514 | -0.31(-0.33%) |
May 21, 2018 | 94.08 | 94.98 | 93.99 | 94.36 | 230,919 | +0.37(+0.39%) |
May 18, 2018 | 94.25 | 94.83 | 93.31 | 93.99 | 439,686 | +0.15(+0.16%) |
May 17, 2018 | 93.58 | 94.25 | 93.17 | 93.84 | 526,154 | +0.27(+0.29%) |
May 16, 2018 | 92.35 | 93.61 | 92.09 | 93.57 | 332,100 | +1.21(+1.31%) |
May 15, 2018 | 92.30 | 92.44 | 91.61 | 92.36 | 361,232 | -0.46(-0.50%) |
May 14, 2018 | 94.26 | 94.56 | 92.01 | 92.82 | 289,087 | -1.42(-1.51%) |
May 11, 2018 | 94.21 | 95.08 | 93.84 | 94.24 | 237,691 | +0.00(+0.00%) |
May 10, 2018 | 93.15 | 94.33 | 93.15 | 94.24 | 385,529 | +1.10(+1.18%) |
May 09, 2018 | 90.29 | 93.28 | 90.23 | 93.14 | 513,837 | +2.81(+3.11%) |
May 08, 2018 | 90.75 | 91.03 | 89.54 | 90.33 | 369,729 | -0.30(-0.33%) |
May 07, 2018 | 90.12 | 91.31 | 90.12 | 90.63 | 264,945 | +0.57(+0.63%) |
May 04, 2018 | 88.29 | 90.53 | 88.14 | 90.06 | 427,256 | +1.32(+1.49%) |
May 03, 2018 | 87.36 | 89.00 | 86.99 | 88.74 | 351,761 | +1.32(+1.51%) |
May 02, 2018 | 87.71 | 88.25 | 87.12 | 87.42 | 564,773 | -0.60(-0.68%) |
May 01, 2018 | 87.76 | 88.16 | 87.22 | 88.02 | 414,758 | +0.27(+0.31%) |
Apr 30, 2018 | 89.81 | 89.87 | 87.74 | 87.75 | 551,601 | -2.04(-2.27%) |
Apr 27, 2018 | 91.03 | 91.51 | 89.12 | 89.79 | 611,959 | -1.26(-1.38%) |
Apr 26, 2018 | 88.81 | 92.59 | 85.88 | 91.05 | 1,301,855 | +5.53(+6.47%) |
Apr 25, 2018 | 85.07 | 85.97 | 83.72 | 85.52 | 640,867 | +0.41(+0.48%) |
Apr 24, 2018 | 86.48 | 87.79 | 84.18 | 85.11 | 510,106 | -1.21(-1.40%) |
Apr 23, 2018 | 86.38 | 86.67 | 85.83 | 86.32 | 486,058 | +0.48(+0.56%) |
Apr 20, 2018 | 86.38 | 87.06 | 85.45 | 85.84 | 472,201 | -1.07(-1.23%) |
Apr 19, 2018 | 87.47 | 88.01 | 85.81 | 86.91 | 315,596 | -1.01(-1.15%) |
Apr 18, 2018 | 86.65 | 88.33 | 86.26 | 87.92 | 398,570 | +1.50(+1.74%) |
Apr 17, 2018 | 86.11 | 86.97 | 85.96 | 86.42 | 511,144 | +0.88(+1.03%) |
Apr 16, 2018 | 84.35 | 85.93 | 83.03 | 85.54 | 475,678 | +2.03(+2.43%) |
Apr 13, 2018 | 83.91 | 84.08 | 82.86 | 83.51 | 318,258 | -0.10(-0.12%) |
Apr 12, 2018 | 83.00 | 83.94 | 82.46 | 83.61 | 308,169 | +1.04(+1.26%) |
Apr 11, 2018 | 82.44 | 83.27 | 82.15 | 82.57 | 354,297 | +0.03(+0.04%) |
Apr 10, 2018 | 81.20 | 82.87 | 80.45 | 82.54 | 480,148 | +2.16(+2.69%) |
Apr 09, 2018 | 81.21 | 82.44 | 80.37 | 80.38 | 440,202 | +1.15(+1.45%) |
Apr 06, 2018 | 79.26 | 80.39 | 78.79 | 79.23 | 349,522 | -0.53(-0.66%) |
Apr 05, 2018 | 79.44 | 80.00 | 78.82 | 79.76 | 274,105 | +0.99(+1.26%) |
Apr 04, 2018 | 77.17 | 79.16 | 76.26 | 78.77 | 373,218 | +0.54(+0.69%) |
Apr 03, 2018 | 77.89 | 78.39 | 77.09 | 78.23 | 227,063 | +0.94(+1.22%) |
Apr 02, 2018 | 78.73 | 79.37 | 76.69 | 77.29 | 292,696 | -1.60(-2.03%) |
Mar 29, 2018 | 78.89 | 78.89 | 78.89 | 0 | +1.35(+1.74%) | |
Mar 28, 2018 | 78.78 | 78.93 | 77.25 | 77.54 | 441,379 | -1.21(-1.54%) |
Mar 27, 2018 | 80.21 | 80.76 | 78.27 | 78.75 | 396,814 | -1.13(-1.41%) |
Mar 26, 2018 | 78.54 | 80.03 | 78.18 | 79.88 | 303,394 | +2.44(+3.15%) |
Mar 23, 2018 | 78.79 | 79.86 | 77.43 | 77.44 | 434,982 | -1.56(-1.97%) |
Mar 22, 2018 | 80.01 | 80.56 | 78.92 | 79.00 | 349,734 | -1.60(-1.99%) |
Mar 21, 2018 | 81.06 | 82.00 | 80.03 | 80.60 | 400,029 | -0.31(-0.38%) |
Mar 20, 2018 | 80.64 | 81.54 | 80.09 | 80.91 | 239,349 | +0.34(+0.42%) |
Mar 19, 2018 | 80.25 | 80.76 | 79.54 | 80.57 | 281,958 | -0.29(-0.36%) |
Mar 16, 2018 | 80.92 | 81.23 | 80.42 | 80.86 | 559,363 | -0.09(-0.11%) |
Mar 15, 2018 | 81.42 | 82.32 | 80.41 | 80.95 | 271,083 | -0.26(-0.32%) |
Mar 14, 2018 | 81.88 | 82.19 | 80.94 | 81.21 | 274,380 | -0.60(-0.73%) |
Mar 13, 2018 | 82.46 | 82.97 | 81.50 | 81.81 | 424,546 | -0.28(-0.34%) |
Mar 12, 2018 | 83.00 | 83.03 | 81.98 | 82.09 | 321,816 | -0.79(-0.95%) |
Mar 09, 2018 | 81.96 | 82.99 | 81.65 | 82.88 | 302,438 | +1.36(+1.67%) |
Mar 08, 2018 | 80.54 | 81.89 | 80.14 | 81.52 | 295,265 | +0.91(+1.13%) |
Mar 07, 2018 | 80.83 | 80.61 | 368,956 | +1.44(+1.82%) | ||
Mar 06, 2018 | 78.83 | 79.23 | 78.35 | 79.17 | 262,591 | +0.76(+0.97%) |
Mar 05, 2018 | 77.59 | 78.99 | 77.07 | 78.41 | 407,529 | +0.63(+0.81%) |
Mar 02, 2018 | 76.81 | 78.35 | 76.66 | 77.78 | 595,566 | +0.58(+0.75%) |
Mar 01, 2018 | 77.22 | 78.11 | 75.60 | 77.20 | 348,781 | -0.08(-0.10%) |
Feb 28, 2018 | 78.71 | 79.15 | 77.23 | 77.28 | 384,772 | -0.98(-1.25%) |
Feb 27, 2018 | 78.54 | 78.81 | 77.79 | 78.26 | 290,212 | -0.39(-0.50%) |
Feb 26, 2018 | 78.78 | 79.16 | 78.25 | 78.65 | 239,261 | -0.12(-0.15%) |
Feb 23, 2018 | 78.42 | 78.78 | 77.84 | 78.77 | 237,454 | +0.75(+0.96%) |
Feb 22, 2018 | 77.87 | 78.44 | 77.18 | 78.02 | 380,411 | +0.46(+0.59%) |
Feb 21, 2018 | 77.78 | 78.95 | 77.51 | 77.56 | 406,693 | -0.19(-0.24%) |
Feb 20, 2018 | 75.32 | 78.16 | 75.32 | 77.75 | 365,684 | +1.90(+2.50%) |
Feb 16, 2018 | 75.85 | 75.85 | 75.85 | 0 | -0.80(-1.04%) | |
Feb 15, 2018 | 76.17 | 76.80 | 75.11 | 76.65 | 325,177 | +1.40(+1.86%) |
Feb 14, 2018 | 72.43 | 75.42 | 72.43 | 75.25 | 1,244,881 | +2.22(+3.04%) |
Feb 13, 2018 | 72.29 | 73.22 | 72.09 | 73.03 | 275,247 | +0.59(+0.81%) |
Feb 12, 2018 | 72.32 | 73.28 | 68.12 | 72.44 | 384,814 | +0.40(+0.56%) |
Feb 09, 2018 | 72.11 | 72.72 | 69.45 | 72.04 | 460,295 | +0.71(+1.00%) |
Feb 08, 2018 | 74.40 | 76.15 | 71.29 | 71.33 | 427,773 | -3.00(-4.04%) |
Feb 07, 2018 | 74.81 | 74.82 | 74.25 | 74.33 | 315,330 | -0.56(-0.75%) |
Feb 06, 2018 | 73.22 | 75.26 | 72.34 | 74.89 | 646,618 | -0.87(-1.15%) |
Feb 05, 2018 | 75.30 | 77.05 | 75.08 | 75.76 | 340,061 | +0.02(+0.03%) |
Feb 02, 2018 | 77.16 | 77.46 | 75.69 | 75.74 | 416,729 | -1.78(-2.30%) |
Feb 01, 2018 | 77.13 | 78.06 | 75.72 | 77.52 | 281,643 | +0.07(+0.09%) |
Jan 31, 2018 | 79.07 | 79.22 | 77.27 | 77.45 | 459,994 | -1.14(-1.45%) |
Jan 30, 2018 | 78.70 | 79.70 | 78.29 | 78.59 | 436,467 | -1.08(-1.36%) |
Jan 29, 2018 | 79.76 | 81.02 | 79.19 | 79.67 | 599,610 | -0.45(-0.56%) |
Jan 26, 2018 | 76.85 | 80.88 | 76.80 | 80.12 | 990,976 | +2.61(+3.37%) |
Jan 25, 2018 | 83.89 | 84.40 | 74.11 | 77.51 | 764,210 | +1.91(+2.53%) |
Jan 24, 2018 | 76.01 | 76.91 | 75.01 | 75.60 | 516,740 | -0.09(-0.12%) |
Jan 23, 2018 | 77.19 | 77.50 | 75.38 | 75.69 | 628,224 | -1.34(-1.74%) |
Jan 22, 2018 | 76.70 | 77.29 | 76.37 | 77.03 | 307,903 | +0.36(+0.47%) |
Jan 19, 2018 | 75.49 | 76.74 | 75.49 | 76.67 | 249,369 | +0.98(+1.29%) |
Jan 18, 2018 | 76.09 | 76.89 | 75.59 | 75.69 | 288,880 | -0.39(-0.51%) |
Jan 17, 2018 | 75.54 | 76.17 | 75.01 | 76.08 | 317,357 | +1.05(+1.40%) |
Jan 16, 2018 | 75.46 | 76.56 | 74.98 | 75.03 | 584,414 | -0.09(-0.12%) |
Jan 12, 2018 | 75.12 | 75.12 | 75.12 | 0 | +1.15(+1.55%) | |
Jan 11, 2018 | 72.91 | 74.05 | 72.58 | 73.97 | 307,840 | +1.12(+1.54%) |
Jan 10, 2018 | 72.39 | 72.92 | 71.64 | 72.85 | 293,264 | +0.04(+0.05%) |
Jan 09, 2018 | 73.21 | 73.54 | 72.79 | 72.81 | 652,117 | -0.30(-0.41%) |
Jan 08, 2018 | 71.02 | 73.40 | 71.02 | 73.11 | 493,985 | +2.33(+3.29%) |
Jan 05, 2018 | 70.36 | 71.44 | 70.33 | 70.78 | 397,448 | +0.76(+1.09%) |
Jan 04, 2018 | 66.76 | 70.07 | 66.76 | 70.02 | 610,610 | +3.85(+5.82%) |
Jan 03, 2018 | 66.20 | 66.81 | 65.67 | 66.17 | 330,496 | +0.00(+0.00%) |
Jan 02, 2018 | 66.25 | 66.58 | 65.59 | 66.17 | 251,785 | -0.03(-0.05%) |
Dec 29, 2017 | 66.20 | 66.20 | 66.20 | 0 | -0.17(-0.26%) | |
Dec 28, 2017 | 66.39 | 66.40 | 65.88 | 66.37 | 166,755 | +0.34(+0.51%) |
Dec 27, 2017 | 65.91 | 66.37 | 65.66 | 66.03 | 154,963 | +0.21(+0.32%) |
Dec 26, 2017 | 65.46 | 66.09 | 65.20 | 65.82 | 188,549 | +0.13(+0.20%) |
Dec 22, 2017 | 65.73 | 65.92 | 65.03 | 65.69 | 224,408 | -0.23(-0.35%) |
Dec 21, 2017 | 66.45 | 66.71 | 65.84 | 65.92 | 275,617 | -0.32(-0.48%) |
Dec 20, 2017 | 66.93 | 67.23 | 65.88 | 66.24 | 247,969 | -0.48(-0.72%) |
Dec 19, 2017 | 67.34 | 67.60 | 66.72 | 66.72 | 284,894 | -0.62(-0.92%) |
Dec 18, 2017 | 67.55 | 67.89 | 67.23 | 67.34 | 327,221 | +0.31(+0.46%) |
Dec 15, 2017 | 66.37 | 67.64 | 66.14 | 67.03 | 751,219 | +0.77(+1.16%) |
Dec 14, 2017 | 66.75 | 67.40 | 66.24 | 66.26 | 377,153 | -0.49(-0.73%) |
Dec 13, 2017 | 66.37 | 67.41 | 66.37 | 66.75 | 340,138 | +0.57(+0.86%) |
Dec 12, 2017 | 66.30 | 66.59 | 65.81 | 66.18 | 245,586 | -0.02(-0.03%) |
Dec 11, 2017 | 66.35 | 66.76 | 66.05 | 66.20 | 302,327 | -0.17(-0.26%) |
Dec 08, 2017 | 67.50 | 67.79 | 66.28 | 66.37 | 285,186 | -0.79(-1.18%) |
Dec 07, 2017 | 66.90 | 67.55 | 66.75 | 67.16 | 268,085 | +0.40(+0.60%) |
Dec 06, 2017 | 66.56 | 67.33 | 66.31 | 66.76 | 262,515 | +0.19(+0.29%) |
Dec 05, 2017 | 66.62 | 67.74 | 66.47 | 66.57 | 550,137 | -0.08(-0.12%) |
Dec 04, 2017 | 67.83 | 68.05 | 66.56 | 66.65 | 396,980 | -0.72(-1.07%) |
Dec 01, 2017 | 66.85 | 67.49 | 65.96 | 67.37 | 376,481 | +0.45(+0.67%) |
Nov 30, 2017 | 67.15 | 67.22 | 66.53 | 66.92 | 484,646 | +0.32(+0.48%) |
Nov 29, 2017 | 69.02 | 69.38 | 66.52 | 66.60 | 416,547 | -2.58(-3.73%) |
Nov 28, 2017 | 68.85 | 69.22 | 68.25 | 69.18 | 334,388 | +0.61(+0.89%) |
Nov 27, 2017 | 68.90 | 69.33 | 68.48 | 68.57 | 408,151 | -0.37(-0.54%) |
Nov 24, 2017 | 68.69 | 69.12 | 68.54 | 68.94 | 124,067 | +0.57(+0.83%) |
Nov 22, 2017 | 68.43 | 69.11 | 68.35 | 68.37 | 244,169 | -0.11(-0.16%) |
Nov 21, 2017 | 68.15 | 68.68 | 68.15 | 68.48 | 299,964 | +0.56(+0.82%) |
Nov 20, 2017 | 67.28 | 68.17 | 67.28 | 67.92 | 397,565 | +0.63(+0.94%) |
Nov 17, 2017 | 66.59 | 67.47 | 66.47 | 67.29 | 415,251 | +0.55(+0.82%) |
Nov 16, 2017 | 66.27 | 66.88 | 66.27 | 66.74 | 303,406 | +0.70(+1.06%) |
Nov 15, 2017 | 65.58 | 66.35 | 65.38 | 66.04 | 522,200 | +0.14(+0.21%) |
Nov 14, 2017 | 65.94 | 66.42 | 65.70 | 65.90 | 597,744 | -0.28(-0.42%) |
Nov 13, 2017 | 66.05 | 66.89 | 65.74 | 66.18 | 350,416 | -0.06(-0.09%) |
Nov 10, 2017 | 65.57 | 66.31 | 65.48 | 66.24 | 321,266 | +0.56(+0.85%) |
Nov 09, 2017 | 65.27 | 65.75 | 64.96 | 65.68 | 404,471 | -0.14(-0.21%) |
Nov 08, 2017 | 64.98 | 65.98 | 64.98 | 65.82 | 412,128 | +0.54(+0.83%) |
Nov 07, 2017 | 65.65 | 66.05 | 64.97 | 65.28 | 402,153 | -0.38(-0.58%) |
Nov 06, 2017 | 66.20 | 66.39 | 65.59 | 65.66 | 432,965 | -0.81(-1.22%) |
Nov 03, 2017 | 65.14 | 66.48 | 64.74 | 66.47 | 589,123 | +1.33(+2.04%) |
Nov 02, 2017 | 64.75 | 65.22 | 64.37 | 65.14 | 464,753 | +0.44(+0.68%) |
Nov 01, 2017 | 64.99 | 65.29 | 63.93 | 64.70 | 728,474 | +0.18(+0.28%) |
Oct 31, 2017 | 64.25 | 65.02 | 63.57 | 64.52 | 669,334 | +0.33(+0.51%) |
Oct 30, 2017 | 64.90 | 65.28 | 64.06 | 64.19 | 538,574 | -1.12(-1.71%) |
Oct 27, 2017 | 67.89 | 68.32 | 61.71 | 65.31 | 1,852,365 | -1.42(-2.13%) |
Oct 26, 2017 | 65.67 | 66.92 | 65.67 | 66.73 | 523,514 | +1.06(+1.61%) |
Oct 25, 2017 | 65.80 | 66.32 | 65.36 | 65.67 | 285,378 | -0.47(-0.71%) |
Oct 24, 2017 | 65.87 | 66.30 | 65.32 | 66.14 | 257,067 | +0.24(+0.36%) |
Oct 23, 2017 | 66.46 | 66.49 | 65.86 | 65.90 | 231,023 | -0.28(-0.42%) |
Oct 20, 2017 | 66.34 | 66.38 | 65.73 | 66.18 | 265,566 | +0.51(+0.78%) |
Oct 19, 2017 | 65.02 | 65.83 | 64.79 | 65.67 | 285,572 | +0.24(+0.37%) |
Oct 18, 2017 | 65.43 | 65.89 | 64.88 | 65.43 | 374,437 | +0.34(+0.52%) |
Oct 17, 2017 | 65.44 | 65.98 | 65.01 | 65.09 | 278,179 | -0.42(-0.64%) |
Oct 16, 2017 | 65.71 | 65.83 | 65.16 | 65.51 | 229,777 | -0.03(-0.05%) |
Oct 13, 2017 | 65.10 | 65.60 | 65.06 | 65.54 | 345,930 | +0.49(+0.75%) |
Oct 12, 2017 | 64.48 | 65.09 | 64.47 | 65.05 | 230,324 | +0.48(+0.74%) |
Oct 11, 2017 | 64.66 | 65.10 | 64.36 | 64.57 | 220,304 | -0.19(-0.29%) |
Oct 10, 2017 | 64.97 | 65.14 | 64.45 | 64.76 | 235,597 | +0.10(+0.15%) |
Oct 09, 2017 | 65.00 | 65.23 | 64.53 | 64.66 | 338,716 | -0.06(-0.09%) |
Oct 06, 2017 | 63.90 | 64.74 | 63.64 | 64.72 | 334,043 | +0.80(+1.25%) |
Oct 05, 2017 | 63.66 | 64.42 | 63.36 | 63.92 | 677,381 | +0.31(+0.49%) |
Oct 04, 2017 | 63.92 | 64.31 | 63.41 | 63.61 | 272,373 | -0.31(-0.48%) |
Oct 03, 2017 | 63.85 | 64.33 | 63.76 | 63.92 | 329,136 | +0.24(+0.38%) |
Oct 02, 2017 | 63.04 | 63.95 | 63.02 | 63.68 | 344,586 | +0.87(+1.39%) |
Sep 29, 2017 | 62.73 | 63.29 | 62.52 | 62.81 | 487,300 | +0.17(+0.27%) |
Sep 28, 2017 | 62.98 | 63.03 | 62.31 | 62.64 | 634,913 | -0.35(-0.56%) |
Sep 27, 2017 | 62.74 | 63.59 | 62.60 | 62.99 | 450,406 | +0.49(+0.78%) |
Sep 26, 2017 | 62.89 | 63.23 | 62.35 | 62.50 | 467,634 | -0.05(-0.08%) |
Sep 25, 2017 | 63.75 | 64.15 | 62.30 | 62.55 | 438,545 | -1.39(-2.17%) |
Sep 22, 2017 | 63.39 | 64.06 | 63.19 | 63.94 | 273,840 | +0.49(+0.77%) |
Sep 21, 2017 | 64.38 | 64.39 | 63.36 | 63.45 | 394,173 | -0.92(-1.43%) |
Sep 20, 2017 | 64.26 | 64.78 | 64.00 | 64.37 | 248,276 | +0.13(+0.20%) |
Sep 19, 2017 | 64.12 | 64.40 | 63.68 | 64.24 | 207,128 | +0.42(+0.66%) |
Sep 18, 2017 | 63.87 | 64.08 | 63.66 | 63.82 | 228,675 | +0.09(+0.14%) |
Sep 15, 2017 | 63.75 | 63.99 | 63.16 | 63.73 | 649,559 | -0.04(-0.06%) |
Sep 14, 2017 | 63.87 | 63.97 | 63.19 | 63.77 | 400,551 | -0.54(-0.84%) |
Sep 13, 2017 | 64.38 | 64.87 | 64.06 | 64.31 | 268,701 | -0.26(-0.40%) |
Sep 12, 2017 | 64.04 | 64.67 | 63.50 | 64.57 | 329,968 | +0.46(+0.72%) |
Sep 11, 2017 | 63.71 | 64.45 | 63.71 | 64.11 | 427,847 | +0.62(+0.98%) |
Sep 08, 2017 | 63.54 | 64.11 | 63.37 | 63.49 | 233,871 | -0.17(-0.27%) |
Sep 07, 2017 | 63.55 | 64.28 | 63.55 | 63.66 | 350,546 | +0.18(+0.28%) |
Sep 06, 2017 | 64.05 | 63.04 | 63.48 | 363,654 | +0.30(+0.47%) | |
Sep 05, 2017 | 63.40 | 63.65 | 62.53 | 63.18 | 375,756 | -0.41(-0.64%) |
Sep 01, 2017 | 63.49 | 64.22 | 61.10 | 63.59 | 387,023 | +0.34(+0.54%) |
Aug 31, 2017 | 62.87 | 63.60 | 62.68 | 63.25 | 665,928 | +0.55(+0.88%) |
Aug 30, 2017 | 61.16 | 62.71 | 61.02 | 62.70 | 342,960 | +1.45(+2.37%) |
Aug 29, 2017 | 59.93 | 61.45 | 59.68 | 61.25 | 538,899 | +0.86(+1.42%) |
Aug 28, 2017 | 60.40 | 60.63 | 60.06 | 60.39 | 346,751 | +0.10(+0.17%) |
Aug 25, 2017 | 61.00 | 60.27 | 60.29 | 257,687 | -0.17(-0.28%) | |
Aug 24, 2017 | 60.92 | 60.96 | 60.32 | 60.46 | 347,247 | -0.16(-0.26%) |
Aug 23, 2017 | 59.94 | 60.99 | 59.80 | 60.62 | 487,626 | +0.56(+0.93%) |
Aug 22, 2017 | 59.36 | 60.07 | 59.30 | 60.06 | 613,222 | +1.05(+1.78%) |
Aug 21, 2017 | 58.39 | 59.06 | 58.26 | 59.01 | 313,864 | +0.63(+1.08%) |
Aug 18, 2017 | 58.02 | 58.74 | 58.02 | 58.38 | 306,399 | +0.00(+0.00%) |
Aug 17, 2017 | 59.55 | 59.73 | 58.36 | 58.38 | 434,559 | -1.41(-2.36%) |
Aug 16, 2017 | 59.99 | 60.52 | 59.76 | 59.79 | 386,211 | -0.07(-0.12%) |
Aug 15, 2017 | 59.12 | 59.92 | 58.65 | 59.86 | 528,038 | +0.89(+1.51%) |
Aug 14, 2017 | 60.39 | 60.72 | 58.53 | 58.97 | 908,022 | -0.89(-1.49%) |
Aug 11, 2017 | 55.52 | 61.39 | 53.51 | 59.86 | 1,515,453 | +3.21(+5.67%) |
Aug 10, 2017 | 56.98 | 57.23 | 56.14 | 56.65 | 985,379 | -0.53(-0.93%) |
Aug 09, 2017 | 56.82 | 57.40 | 56.44 | 57.18 | 489,448 | +0.03(+0.05%) |
Aug 08, 2017 | 57.79 | 57.98 | 56.97 | 57.15 | 358,306 | -0.70(-1.21%) |
Aug 07, 2017 | 57.79 | 58.14 | 57.51 | 57.85 | 317,022 | +0.06(+0.10%) |
Aug 04, 2017 | 57.57 | 57.94 | 57.17 | 57.79 | 323,528 | +0.22(+0.38%) |
Aug 03, 2017 | 57.00 | 57.76 | 55.92 | 57.57 | 463,004 | +0.70(+1.23%) |
Aug 02, 2017 | 57.81 | 57.99 | 56.45 | 56.87 | 322,320 | -0.78(-1.35%) |
Aug 01, 2017 | 57.22 | 57.70 | 56.69 | 57.65 | 333,641 | +0.78(+1.37%) |
Jul 31, 2017 | 56.70 | 57.04 | 56.14 | 56.87 | 307,574 | +0.26(+0.46%) |
Jul 28, 2017 | 56.31 | 56.79 | 55.87 | 56.61 | 1,042,421 | -0.02(-0.04%) |
Jul 27, 2017 | 57.69 | 57.77 | 55.83 | 56.63 | 466,525 | -0.76(-1.32%) |
Jul 26, 2017 | 57.38 | 57.78 | 57.19 | 57.39 | 279,965 | +0.13(+0.23%) |
Jul 25, 2017 | 56.72 | 57.40 | 56.62 | 57.26 | 425,217 | +0.58(+1.02%) |
Jul 24, 2017 | 56.34 | 56.96 | 56.29 | 56.68 | 400,450 | +0.38(+0.67%) |
Jul 21, 2017 | 56.76 | 56.96 | 56.05 | 56.30 | 442,878 | -0.16(-0.28%) |
Jul 20, 2017 | 57.35 | 56.44 | 56.46 | 363,769 | -0.75(-1.31%) | |
Jul 19, 2017 | 56.89 | 57.49 | 56.43 | 57.21 | 467,185 | +0.59(+1.04%) |
Jul 18, 2017 | 56.26 | 56.79 | 56.02 | 56.62 | 294,327 | +0.18(+0.32%) |
Jul 17, 2017 | 56.41 | 56.42 | 56.14 | 56.44 | 303,599 | +0.02(+0.04%) |
Jul 14, 2017 | 56.13 | 56.59 | 55.91 | 56.42 | 509,052 | +0.41(+0.73%) |
Jul 13, 2017 | 56.73 | 56.84 | 55.59 | 56.01 | 737,195 | -0.68(-1.20%) |
Jul 12, 2017 | 56.75 | 57.31 | 56.46 | 56.69 | 380,295 | +0.40(+0.71%) |
Jul 11, 2017 | 56.61 | 57.26 | 56.25 | 56.29 | 398,999 | -0.23(-0.41%) |
Jul 10, 2017 | 56.27 | 57.03 | 56.13 | 56.52 | 419,385 | +0.19(+0.34%) |
Jul 07, 2017 | 55.60 | 56.83 | 55.55 | 56.33 | 385,344 | +1.00(+1.81%) |
Jul 06, 2017 | 55.27 | 55.77 | 54.44 | 55.33 | 503,922 | -0.38(-0.68%) |
Jul 05, 2017 | 55.04 | 55.95 | 55.00 | 55.71 | 540,344 | +0.66(+1.20%) |
Jul 03, 2017 | 55.65 | 55.98 | 54.93 | 55.05 | 208,356 | -0.21(-0.38%) |
Jun 30, 2017 | 54.56 | 55.58 | 54.56 | 55.26 | 732,369 | +0.84(+1.54%) |
Jun 29, 2017 | 55.68 | 55.70 | 53.61 | 54.42 | 604,616 | -1.51(-2.70%) |
Jun 28, 2017 | 55.19 | 56.31 | 54.87 | 55.93 | 653,740 | +1.09(+1.99%) |
Jun 27, 2017 | 55.62 | 55.93 | 54.84 | 54.84 | 481,441 | -0.82(-1.47%) |
Jun 26, 2017 | 56.25 | 56.75 | 55.53 | 55.66 | 479,078 | -0.41(-0.73%) |
Jun 23, 2017 | 56.23 | 56.07 | 1,072,821 | +1.04(+1.89%) | ||
Jun 22, 2017 | 55.95 | 56.55 | 55.00 | 55.03 | 774,228 | -0.88(-1.57%) |
Jun 21, 2017 | 56.07 | 56.63 | 55.89 | 55.91 | 460,009 | +0.08(+0.14%) |
Jun 20, 2017 | 56.02 | 56.24 | 55.65 | 55.83 | 552,632 | -0.24(-0.43%) |
Jun 19, 2017 | 55.65 | 56.17 | 55.27 | 56.07 | 401,746 | +0.83(+1.50%) |
Jun 16, 2017 | 54.59 | 55.44 | 54.47 | 55.24 | 1,014,159 | +0.34(+0.62%) |
Jun 15, 2017 | 54.73 | 55.41 | 53.80 | 54.90 | 872,376 | -0.50(-0.90%) |
Jun 14, 2017 | 57.23 | 57.23 | 55.07 | 55.40 | 769,825 | -1.79(-3.13%) |
Jun 13, 2017 | 56.93 | 58.01 | 56.55 | 57.19 | 738,587 | +0.41(+0.72%) |
Jun 12, 2017 | 58.29 | 58.40 | 55.97 | 56.78 | 1,080,977 | -1.62(-2.77%) |
Jun 09, 2017 | 62.00 | 62.18 | 58.12 | 58.40 | 2,126,531 | -3.62(-5.84%) |
Jun 08, 2017 | 61.87 | 62.72 | 61.46 | 62.02 | 534,342 | +0.32(+0.52%) |
Jun 07, 2017 | 62.36 | 62.55 | 60.49 | 61.70 | 705,565 | -0.63(-1.01%) |
Jun 06, 2017 | 62.41 | 63.42 | 62.15 | 62.33 | 674,817 | -0.36(-0.57%) |
Jun 05, 2017 | 62.94 | 63.69 | 62.58 | 62.69 | 491,504 | -0.36(-0.57%) |
Jun 02, 2017 | 62.25 | 63.21 | 61.89 | 63.05 | 466,114 | +0.87(+1.40%) |