Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.03 | 77.03 | 76.44 | 76.46 | 4,860 | +0.08(+0.11%) |
Apr 27, 2018 | 76.15 | 76.38 | 76.15 | 76.38 | 941 | -0.34(-0.44%) |
Apr 26, 2018 | 76.07 | 76.82 | 76.07 | 76.72 | 2,585 | +1.45(+1.93%) |
Apr 25, 2018 | 75.22 | 75.75 | 74.78 | 75.27 | 3,601 | -0.50(-0.66%) |
Apr 24, 2018 | 77.08 | 77.14 | 75.63 | 75.77 | 4,049 | -0.99(-1.29%) |
Apr 23, 2018 | 77.04 | 77.18 | 76.65 | 76.76 | 3,816 | -0.06(-0.08%) |
Apr 20, 2018 | 77.31 | 77.45 | 76.82 | 76.82 | 2,270 | -1.00(-1.28%) |
Apr 19, 2018 | 77.90 | 78.99 | 73.65 | 77.82 | 10,189 | -0.22(-0.28%) |
Apr 18, 2018 | 77.96 | 78.21 | 77.37 | 78.03 | 8,330 | +0.30(+0.38%) |
Apr 17, 2018 | 76.98 | 77.89 | 76.98 | 77.74 | 7,359 | +1.39(+1.82%) |
Apr 16, 2018 | 75.68 | 76.41 | 75.67 | 76.35 | 12,325 | +1.02(+1.35%) |
Apr 13, 2018 | 75.98 | 75.98 | 75.13 | 75.33 | 1,864 | -0.54(-0.71%) |
Apr 12, 2018 | 75.43 | 76.01 | 75.43 | 75.87 | 2,518 | +0.80(+1.06%) |
Apr 11, 2018 | 75.28 | 75.28 | 75.07 | 75.07 | 553 | +0.08(+0.11%) |
Apr 10, 2018 | 74.62 | 74.99 | 74.61 | 74.99 | 4,653 | +1.08(+1.46%) |
Apr 09, 2018 | 74.17 | 74.81 | 73.92 | 73.92 | 1,167 | +0.27(+0.36%) |
Apr 06, 2018 | 74.71 | 74.71 | 73.05 | 73.65 | 3,967 | -1.33(-1.77%) |
Apr 05, 2018 | 74.98 | 75.04 | 74.98 | 74.98 | 665 | +0.44(+0.59%) |
Apr 04, 2018 | 72.67 | 74.54 | 72.67 | 74.54 | 2,360 | +1.22(+1.67%) |
Apr 03, 2018 | 73.26 | 73.57 | 72.77 | 73.31 | 8,040 | +0.25(+0.34%) |
Apr 02, 2018 | 74.05 | 74.05 | 72.74 | 73.07 | 11,298 | -1.58(-2.12%) |
Mar 29, 2018 | 74.65 | 74.65 | 74.65 | 0 | +1.11(+1.51%) | |
Mar 28, 2018 | 74.01 | 74.02 | 73.08 | 73.54 | 3,631 | -0.35(-0.47%) |
Mar 27, 2018 | 76.72 | 76.72 | 73.89 | 73.89 | 3,206 | -1.96(-2.59%) |
Mar 26, 2018 | 75.08 | 75.85 | 74.77 | 75.85 | 3,333 | +1.38(+1.86%) |
Mar 23, 2018 | 75.28 | 75.57 | 74.47 | 74.47 | 5,364 | -1.59(-2.09%) |
Mar 22, 2018 | 76.79 | 76.90 | 76.06 | 76.06 | 1,712 | -1.65(-2.13%) |
Mar 21, 2018 | 77.85 | 77.85 | 77.71 | 77.71 | 692 | +0.54(+0.70%) |
Mar 20, 2018 | 77.07 | 77.18 | 76.92 | 77.17 | 18,141 | +0.25(+0.32%) |
Mar 19, 2018 | 77.35 | 77.35 | 76.00 | 76.93 | 3,717 | -0.69(-0.89%) |
Mar 16, 2018 | 77.56 | 77.89 | 77.53 | 77.62 | 4,315 | +0.07(+0.10%) |
Mar 15, 2018 | 77.74 | 77.80 | 77.54 | 77.54 | 1,401 | -0.30(-0.39%) |
Mar 14, 2018 | 77.96 | 78.12 | 77.55 | 77.85 | 12,115 | +0.36(+0.46%) |
Mar 13, 2018 | 78.45 | 78.45 | 77.49 | 77.49 | 6,148 | -1.04(-1.32%) |
Mar 12, 2018 | 78.56 | 78.65 | 78.23 | 78.53 | 10,137 | +0.38(+0.48%) |
Mar 09, 2018 | 77.90 | 78.18 | 77.90 | 78.15 | 6,007 | +0.56(+0.73%) |
Mar 08, 2018 | 77.63 | 77.63 | 77.02 | 77.59 | 8,899 | +0.46(+0.59%) |
Mar 07, 2018 | 77.18 | 77.13 | 3,004 | +0.89(+1.17%) | ||
Mar 06, 2018 | 76.46 | 76.46 | 75.96 | 76.24 | 3,642 | +0.06(+0.08%) |
Mar 05, 2018 | 75.00 | 76.32 | 74.90 | 76.18 | 3,230 | +1.07(+1.42%) |
Mar 02, 2018 | 73.30 | 75.11 | 73.30 | 75.11 | 7,492 | +1.68(+2.28%) |
Mar 01, 2018 | 73.63 | 74.22 | 73.43 | 73.43 | 3,767 | -1.29(-1.73%) |
Feb 28, 2018 | 75.39 | 75.39 | 74.73 | 74.73 | 11,308 | -0.20(-0.27%) |
Feb 27, 2018 | 75.70 | 75.70 | 74.87 | 74.93 | 3,068 | -0.36(-0.48%) |
Feb 26, 2018 | 75.27 | 75.45 | 74.99 | 75.29 | 4,323 | +0.41(+0.55%) |
Feb 23, 2018 | 74.55 | 75.11 | 74.18 | 74.88 | 6,780 | +0.77(+1.04%) |
Feb 22, 2018 | 74.55 | 74.57 | 74.07 | 74.11 | 11,240 | -0.06(-0.09%) |
Feb 21, 2018 | 75.01 | 75.27 | 74.00 | 74.17 | 2,323 | -0.09(-0.12%) |
Feb 20, 2018 | 74.03 | 74.90 | 74.03 | 74.26 | 4,757 | -0.05(-0.07%) |
Feb 16, 2018 | 74.31 | 74.31 | 74.31 | 0 | +0.47(+0.64%) | |
Feb 15, 2018 | 72.85 | 73.84 | 72.82 | 73.84 | 2,135 | +1.75(+2.42%) |
Feb 14, 2018 | 71.58 | 72.09 | 71.58 | 72.09 | 6,785 | +1.11(+1.56%) |
Feb 13, 2018 | 70.96 | 71.10 | 70.96 | 70.98 | 1,102 | +0.63(+0.90%) |
Feb 12, 2018 | 70.40 | 70.65 | 70.35 | 70.35 | 2,357 | +0.76(+1.09%) |
Feb 09, 2018 | 69.42 | 70.01 | 67.56 | 69.59 | 5,977 | +0.24(+0.34%) |
Feb 08, 2018 | 71.24 | 71.24 | 69.36 | 69.36 | 1,530 | -1.78(-2.50%) |
Feb 07, 2018 | 71.47 | 70.27 | 71.13 | 2,701 | +0.86(+1.22%) | |
Feb 06, 2018 | 69.10 | 70.27 | 68.51 | 70.27 | 7,031 | -0.56(-0.79%) |
Feb 05, 2018 | 71.84 | 71.84 | 69.87 | 70.84 | 8,033 | -1.41(-1.96%) |
Feb 02, 2018 | 72.93 | 72.93 | 72.25 | 72.25 | 4,214 | -1.31(-1.78%) |
Feb 01, 2018 | 73.33 | 73.67 | 73.27 | 73.56 | 9,701 | -0.00(-0.00%) |
Jan 31, 2018 | 73.79 | 73.92 | 73.56 | 73.56 | 6,600 | +0.22(+0.30%) |
Jan 30, 2018 | 73.75 | 73.20 | 73.34 | 7,176 | -0.54(-0.73%) | |
Jan 29, 2018 | 74.58 | 74.58 | 73.89 | 73.89 | 1,626 | -0.56(-0.75%) |
Jan 26, 2018 | 74.34 | 74.53 | 74.21 | 74.44 | 3,073 | +0.99(+1.35%) |
Jan 25, 2018 | 73.59 | 73.74 | 73.33 | 73.45 | 2,600 | +0.10(+0.13%) |
Jan 24, 2018 | 73.67 | 74.07 | 73.31 | 73.36 | 4,015 | -0.39(-0.53%) |
Jan 23, 2018 | 73.54 | 73.75 | 73.40 | 73.75 | 1,874 | +0.19(+0.25%) |
Jan 22, 2018 | 73.10 | 73.56 | 73.10 | 73.56 | 1,057 | +0.52(+0.71%) |
Jan 19, 2018 | 72.98 | 73.15 | 72.72 | 73.04 | 6,856 | +0.62(+0.85%) |
Jan 18, 2018 | 72.83 | 72.83 | 72.33 | 72.43 | 5,253 | -0.01(-0.02%) |
Jan 17, 2018 | 72.28 | 72.44 | 71.95 | 72.44 | 3,166 | +0.80(+1.12%) |
Jan 16, 2018 | 72.82 | 73.02 | 71.59 | 71.64 | 23,971 | -0.70(-0.97%) |
Jan 12, 2018 | 72.34 | 72.34 | 72.34 | 0 | +0.53(+0.73%) | |
Jan 11, 2018 | 71.45 | 71.88 | 71.43 | 71.81 | 3,260 | +0.73(+1.03%) |
Jan 10, 2018 | 70.72 | 71.10 | 70.29 | 71.08 | 6,112 | +0.15(+0.21%) |
Jan 09, 2018 | 70.75 | 71.00 | 70.75 | 70.94 | 16,505 | -0.04(-0.06%) |
Jan 08, 2018 | 70.27 | 70.99 | 70.27 | 70.97 | 61,006 | +0.67(+0.95%) |
Jan 05, 2018 | 70.37 | 70.40 | 70.09 | 70.30 | 8,399 | +0.14(+0.19%) |
Jan 04, 2018 | 70.06 | 70.20 | 69.95 | 70.17 | 2,446 | +0.92(+1.32%) |
Jan 03, 2018 | 69.29 | 69.29 | 69.10 | 69.25 | 1,857 | +0.58(+0.84%) |
Jan 02, 2018 | 68.78 | 68.78 | 68.47 | 68.68 | 5,491 | +0.12(+0.18%) |
Dec 29, 2017 | 68.55 | 68.55 | 68.55 | 0 | +0.09(+0.13%) | |
Dec 28, 2017 | 68.47 | 68.48 | 68.31 | 68.47 | 2,739 | -0.09(-0.13%) |
Dec 27, 2017 | 68.56 | 68.67 | 68.37 | 68.56 | 3,646 | +0.28(+0.40%) |
Dec 26, 2017 | 68.29 | 68.29 | 68.28 | 68.28 | 283 | -0.32(-0.47%) |
Dec 22, 2017 | 68.61 | 68.61 | 68.61 | 68.61 | 703 | -0.27(-0.39%) |
Dec 21, 2017 | 69.21 | 69.21 | 68.72 | 68.88 | 1,652 | +0.07(+0.11%) |
Dec 20, 2017 | 68.74 | 68.80 | 68.74 | 68.80 | 843 | -0.32(-0.46%) |
Dec 19, 2017 | 69.42 | 69.42 | 68.95 | 69.12 | 7,036 | -0.33(-0.47%) |
Dec 18, 2017 | 69.41 | 69.49 | 69.41 | 69.44 | 1,310 | +0.45(+0.66%) |
Dec 15, 2017 | 68.88 | 69.03 | 68.88 | 68.99 | 798 | +0.81(+1.18%) |
Dec 14, 2017 | 68.61 | 68.61 | 68.18 | 68.18 | 8,812 | -0.25(-0.36%) |
Dec 13, 2017 | 68.35 | 68.57 | 68.22 | 68.43 | 1,335 | +0.03(+0.04%) |
Dec 12, 2017 | 68.19 | 68.40 | 68.19 | 68.40 | 1,285 | +0.23(+0.34%) |
Dec 11, 2017 | 68.02 | 68.33 | 68.02 | 68.17 | 2,675 | +0.14(+0.21%) |
Dec 08, 2017 | 68.08 | 68.08 | 68.03 | 68.03 | 440 | +0.28(+0.42%) |
Dec 07, 2017 | 67.50 | 67.91 | 67.41 | 67.74 | 4,079 | +0.38(+0.57%) |
Dec 06, 2017 | 66.91 | 67.36 | 66.91 | 67.36 | 5,246 | +0.30(+0.44%) |
Dec 05, 2017 | 67.40 | 67.50 | 67.06 | 67.06 | 3,128 | -0.25(-0.37%) |
Dec 04, 2017 | 68.64 | 68.64 | 67.26 | 67.31 | 18,855 | -0.71(-1.05%) |
Dec 01, 2017 | 68.49 | 68.52 | 67.42 | 68.02 | 3,185 | -0.65(-0.95%) |
Nov 30, 2017 | 68.39 | 68.68 | 68.39 | 68.68 | 9,014 | +0.35(+0.51%) |
Nov 29, 2017 | 69.49 | 69.49 | 68.05 | 68.32 | 2,176 | -1.18(-1.69%) |
Nov 28, 2017 | 68.98 | 69.50 | 68.98 | 69.50 | 2,563 | +0.58(+0.84%) |
Nov 27, 2017 | 69.17 | 69.17 | 68.92 | 68.92 | 2,473 | -0.12(-0.17%) |
Nov 24, 2017 | 69.20 | 69.20 | 69.04 | 69.04 | 1,273 | -0.01(-0.01%) |
Nov 22, 2017 | 69.23 | 69.23 | 68.95 | 69.05 | 1,584 | +0.18(+0.26%) |
Nov 21, 2017 | 68.87 | 68.87 | 68.82 | 68.87 | 2,268 | +0.65(+0.95%) |
Nov 20, 2017 | 68.09 | 68.27 | 67.94 | 68.22 | 1,652 | +0.23(+0.34%) |
Nov 17, 2017 | 67.67 | 67.99 | 67.67 | 67.99 | 1,250 | +0.22(+0.33%) |
Nov 16, 2017 | 67.09 | 67.77 | 67.09 | 67.77 | 1,623 | +1.08(+1.62%) |
Nov 15, 2017 | 66.75 | 66.99 | 66.69 | 66.69 | 15,511 | -0.64(-0.95%) |
Nov 14, 2017 | 67.08 | 67.34 | 67.05 | 67.33 | 5,631 | +0.05(+0.07%) |
Nov 13, 2017 | 67.17 | 67.28 | 67.17 | 67.28 | 964 | +0.06(+0.09%) |
Nov 10, 2017 | 67.20 | 67.32 | 67.20 | 67.22 | 896 | +0.13(+0.20%) |
Nov 09, 2017 | 67.16 | 67.16 | 67.09 | 67.09 | 239 | -0.67(-0.99%) |
Nov 08, 2017 | 66.97 | 67.76 | 66.97 | 67.76 | 5,343 | +0.58(+0.87%) |
Nov 07, 2017 | 67.47 | 67.47 | 67.10 | 67.17 | 1,192 | -0.35(-0.52%) |
Nov 06, 2017 | 67.90 | 67.90 | 67.43 | 67.52 | 1,985 | -0.07(-0.11%) |
Nov 03, 2017 | 67.39 | 67.68 | 67.39 | 67.60 | 2,198 | +0.25(+0.38%) |
Nov 02, 2017 | 67.52 | 67.56 | 67.33 | 67.35 | 12,055 | +0.53(+0.79%) |
Nov 01, 2017 | 67.41 | 67.41 | 66.82 | 66.82 | 2,322 | -0.92(-1.37%) |
Oct 31, 2017 | 67.38 | 67.74 | 67.32 | 67.74 | 2,432 | +0.88(+1.31%) |
Oct 30, 2017 | 67.13 | 67.47 | 66.83 | 66.86 | 1,509 | -0.71(-1.05%) |
Oct 27, 2017 | 67.48 | 67.57 | 67.11 | 67.57 | 2,157 | +0.45(+0.68%) |
Oct 26, 2017 | 66.72 | 67.25 | 66.72 | 67.12 | 17,964 | +0.48(+0.72%) |
Oct 25, 2017 | 66.92 | 66.92 | 66.47 | 66.64 | 1,704 | -0.37(-0.56%) |
Oct 24, 2017 | 67.00 | 67.07 | 67.00 | 67.01 | 928 | +0.15(+0.22%) |
Oct 23, 2017 | 67.49 | 67.49 | 66.86 | 66.86 | 2,605 | -0.46(-0.69%) |
Oct 20, 2017 | 66.86 | 67.33 | 66.86 | 67.33 | 4,484 | +0.95(+1.44%) |
Oct 19, 2017 | 66.30 | 66.41 | 66.05 | 66.37 | 1,552 | -0.17(-0.25%) |
Oct 18, 2017 | 66.25 | 66.54 | 66.25 | 66.54 | 549 | +0.29(+0.43%) |
Oct 17, 2017 | 66.40 | 66.46 | 66.24 | 66.25 | 945 | -0.10(-0.15%) |
Oct 16, 2017 | 66.63 | 66.63 | 66.34 | 66.35 | 5,941 | -0.25(-0.37%) |
Oct 13, 2017 | 66.76 | 66.81 | 66.60 | 66.60 | 1,248 | +0.02(+0.02%) |
Oct 12, 2017 | 66.36 | 66.75 | 66.36 | 66.58 | 3,836 | +0.23(+0.35%) |
Oct 11, 2017 | 66.67 | 66.67 | 66.28 | 66.35 | 4,287 | -0.13(-0.19%) |
Oct 10, 2017 | 66.75 | 66.75 | 66.31 | 66.48 | 2,024 | -0.05(-0.07%) |
Oct 09, 2017 | 66.66 | 66.66 | 66.42 | 66.53 | 6,365 | +0.15(+0.22%) |
Oct 06, 2017 | 66.16 | 66.53 | 66.12 | 66.38 | 4,264 | +0.33(+0.51%) |
Oct 05, 2017 | 65.97 | 66.08 | 65.97 | 66.05 | 1,094 | +0.45(+0.69%) |
Oct 04, 2017 | 65.45 | 65.69 | 65.45 | 65.60 | 1,345 | -0.04(-0.06%) |
Oct 03, 2017 | 65.58 | 65.63 | 65.58 | 65.63 | 2,588 | +0.35(+0.53%) |
Oct 02, 2017 | 64.94 | 65.29 | 64.94 | 65.29 | 867 | +0.61(+0.95%) |
Sep 29, 2017 | 64.70 | 64.70 | 64.68 | 64.68 | 840 | +0.31(+0.49%) |
Sep 28, 2017 | 64.28 | 64.36 | 64.28 | 64.36 | 3,147 | -0.19(-0.29%) |
Sep 27, 2017 | 64.04 | 64.55 | 63.98 | 64.55 | 2,729 | +0.61(+0.95%) |
Sep 26, 2017 | 63.94 | 63.94 | 63.94 | 63.94 | 407 | +0.47(+0.74%) |
Sep 25, 2017 | 64.04 | 64.04 | 63.36 | 63.47 | 7,675 | -0.82(-1.28%) |
Sep 22, 2017 | 64.03 | 64.30 | 64.03 | 64.29 | 1,290 | +0.26(+0.41%) |
Sep 21, 2017 | 63.83 | 64.12 | 63.80 | 64.03 | 3,121 | -0.04(-0.06%) |
Sep 20, 2017 | 64.25 | 64.30 | 63.90 | 64.07 | 5,224 | -0.17(-0.26%) |
Sep 19, 2017 | 64.57 | 64.57 | 64.23 | 64.24 | 2,277 | -0.29(-0.44%) |
Sep 18, 2017 | 64.45 | 64.62 | 64.45 | 64.52 | 3,484 | +0.59(+0.92%) |
Sep 15, 2017 | 63.93 | 63.93 | 63.93 | 63.93 | 368 | -0.29(-0.46%) |
Sep 14, 2017 | 64.21 | 64.26 | 64.21 | 64.23 | 950 | -0.14(-0.22%) |
Sep 13, 2017 | 64.46 | 64.46 | 64.37 | 64.37 | 821 | +0.01(+0.02%) |
Sep 12, 2017 | 64.30 | 64.42 | 64.18 | 64.35 | 2,305 | -0.01(-0.02%) |
Sep 11, 2017 | 64.20 | 64.36 | 64.20 | 64.36 | 1,506 | +0.91(+1.44%) |
Sep 08, 2017 | 63.56 | 63.76 | 63.45 | 63.45 | 2,599 | -0.23(-0.36%) |
Sep 07, 2017 | 63.55 | 63.79 | 63.55 | 63.67 | 1,708 | +0.42(+0.67%) |
Sep 06, 2017 | 63.13 | 63.44 | 63.13 | 63.25 | 1,495 | -0.16(-0.25%) |
Sep 05, 2017 | 63.55 | 63.55 | 63.19 | 63.41 | 1,737 | -0.24(-0.38%) |
Sep 01, 2017 | 63.55 | 63.69 | 63.55 | 63.65 | 1,964 | -0.04(-0.07%) |
Aug 31, 2017 | 63.40 | 63.69 | 63.40 | 63.69 | 7,221 | +0.61(+0.96%) |
Aug 30, 2017 | 62.66 | 63.09 | 62.66 | 63.09 | 2,763 | +0.93(+1.49%) |
Aug 29, 2017 | 61.96 | 62.16 | 61.96 | 62.16 | 1,050 | -0.04(-0.06%) |
Aug 28, 2017 | 62.05 | 62.20 | 62.05 | 62.20 | 1,065 | -0.03(-0.05%) |
Aug 25, 2017 | 62.58 | 62.58 | 62.22 | 62.23 | 979 | +0.11(+0.17%) |
Aug 24, 2017 | 62.20 | 62.20 | 62.04 | 62.12 | 949 | +0.06(+0.10%) |
Aug 23, 2017 | 61.82 | 62.22 | 61.82 | 62.06 | 1,569 | -0.22(-0.35%) |
Aug 22, 2017 | 61.86 | 62.28 | 61.78 | 62.28 | 5,354 | +0.96(+1.56%) |
Aug 21, 2017 | 61.22 | 61.37 | 61.22 | 61.32 | 173,394 | -0.16(-0.26%) |
Aug 18, 2017 | 61.52 | 61.52 | 61.48 | 61.48 | 1,151 | -0.26(-0.41%) |
Aug 17, 2017 | 62.41 | 62.41 | 61.74 | 61.74 | 1,118 | -0.92(-1.47%) |
Aug 16, 2017 | 62.35 | 62.67 | 62.35 | 62.65 | 1,713 | +0.54(+0.87%) |
Aug 15, 2017 | 62.15 | 62.18 | 61.96 | 62.11 | 1,515 | -0.04(-0.06%) |
Aug 14, 2017 | 61.87 | 62.15 | 61.87 | 62.15 | 1,658 | +1.14(+1.87%) |
Aug 11, 2017 | 60.98 | 60.98 | 60.98 | 61.01 | 663 | +0.32(+0.53%) |
Aug 10, 2017 | 60.95 | 61.07 | 60.69 | 60.69 | 3,377 | -0.96(-1.56%) |
Aug 09, 2017 | 61.44 | 61.65 | 61.44 | 61.65 | 749 | -0.27(-0.43%) |
Aug 08, 2017 | 61.96 | 62.07 | 61.82 | 61.91 | 2,740 | -0.18(-0.29%) |
Aug 07, 2017 | 62.38 | 62.38 | 62.08 | 62.09 | 12,964 | -0.05(-0.08%) |
Aug 04, 2017 | 62.18 | 62.26 | 62.14 | 62.14 | 1,146 | -0.18(-0.28%) |
Aug 03, 2017 | 62.46 | 62.46 | 62.25 | 62.32 | 9,555 | +0.05(+0.07%) |
Aug 02, 2017 | 62.88 | 62.88 | 62.07 | 62.27 | 3,588 | -0.80(-1.27%) |
Aug 01, 2017 | 63.06 | 63.08 | 63.00 | 63.08 | 1,220 | +0.04(+0.06%) |
Jul 31, 2017 | 63.19 | 63.19 | 62.75 | 63.04 | 2,686 | -0.21(-0.32%) |
Jul 28, 2017 | 63.08 | 63.24 | 62.73 | 63.24 | 1,003 | -0.20(-0.32%) |
Jul 27, 2017 | 64.44 | 64.44 | 63.44 | 63.44 | 825 | -0.50(-0.78%) |
Jul 26, 2017 | 64.06 | 64.09 | 63.94 | 63.94 | 800 | -0.05(-0.08%) |
Jul 25, 2017 | 63.90 | 64.07 | 63.90 | 63.99 | 467 | +0.56(+0.88%) |
Jul 24, 2017 | 63.20 | 63.43 | 63.13 | 63.43 | 1,213 | +0.13(+0.21%) |
Jul 21, 2017 | 63.25 | 63.38 | 63.11 | 63.30 | 5,531 | -0.04(-0.07%) |
Jul 20, 2017 | 63.37 | 63.37 | 63.37 | 63.35 | 347 | -0.08(-0.12%) |
Jul 19, 2017 | 63.19 | 63.42 | 63.09 | 63.42 | 2,318 | +0.66(+1.05%) |
Jul 18, 2017 | 62.66 | 62.76 | 62.66 | 62.76 | 2,446 | -0.03(-0.05%) |
Jul 17, 2017 | 63.04 | 63.04 | 62.65 | 62.79 | 1,685 | +0.05(+0.07%) |
Jul 14, 2017 | 62.58 | 62.74 | 62.58 | 62.74 | 613 | +0.20(+0.33%) |
Jul 13, 2017 | 62.94 | 62.94 | 62.54 | 62.54 | 1,905 | -0.20(-0.32%) |
Jul 12, 2017 | 62.36 | 62.74 | 62.36 | 62.74 | 2,758 | +0.88(+1.42%) |
Jul 11, 2017 | 61.41 | 61.86 | 61.38 | 61.86 | 1,698 | +0.21(+0.34%) |
Jul 10, 2017 | 61.78 | 61.78 | 61.65 | 61.65 | 1,910 | +0.01(+0.02%) |
Jul 07, 2017 | 61.21 | 61.64 | 61.21 | 61.64 | 512 | +0.80(+1.31%) |
Jul 06, 2017 | 60.85 | 60.85 | 60.65 | 60.84 | 4,396 | -0.55(-0.90%) |
Jul 05, 2017 | 61.00 | 61.39 | 61.00 | 61.39 | 5,356 | +0.24(+0.39%) |
Jul 03, 2017 | 61.92 | 61.92 | 61.14 | 61.16 | 1,726 | -0.61(-0.99%) |
Jun 30, 2017 | 61.75 | 61.82 | 61.74 | 61.77 | 1,129 | +0.48(+0.79%) |
Jun 29, 2017 | 61.93 | 61.93 | 61.28 | 61.28 | 2,746 | -1.21(-1.94%) |
Jun 28, 2017 | 62.04 | 62.56 | 62.04 | 62.49 | 2,422 | +0.81(+1.31%) |
Jun 27, 2017 | 62.32 | 62.33 | 61.66 | 61.69 | 1,587 | -0.91(-1.46%) |
Jun 26, 2017 | 62.86 | 62.91 | 62.27 | 62.60 | 2,000 | -0.06(-0.10%) |
Jun 23, 2017 | 62.28 | 62.66 | 62.28 | 62.66 | 927 | +0.63(+1.01%) |
Jun 22, 2017 | 61.50 | 62.11 | 61.37 | 62.04 | 8,525 | +0.61(+1.00%) |
Jun 21, 2017 | 61.36 | 61.51 | 61.36 | 61.42 | 2,007 | +0.21(+0.34%) |
Jun 20, 2017 | 61.25 | 61.25 | 61.22 | 61.22 | 543 | -0.25(-0.41%) |
Jun 19, 2017 | 61.16 | 61.52 | 61.16 | 61.47 | 1,505 | +0.64(+1.05%) |
Jun 16, 2017 | 60.81 | 60.85 | 60.71 | 60.83 | 3,126 | -0.36(-0.58%) |
Jun 15, 2017 | 60.69 | 61.19 | 60.69 | 61.19 | 2,368 | -0.31(-0.50%) |
Jun 14, 2017 | 61.49 | 61.65 | 61.46 | 61.50 | 2,901 | +0.05(+0.08%) |
Jun 13, 2017 | 61.17 | 61.45 | 61.17 | 61.45 | 6,024 | +0.39(+0.65%) |
Jun 12, 2017 | 60.28 | 61.05 | 60.28 | 61.05 | 8,968 | -0.05(-0.09%) |
Jun 09, 2017 | 62.52 | 62.63 | 60.45 | 61.10 | 9,794 | -1.09(-1.75%) |
Jun 08, 2017 | 62.02 | 62.20 | 62.02 | 62.20 | 1,163 | +0.15(+0.24%) |
Jun 07, 2017 | 62.32 | 62.32 | 61.89 | 62.05 | 2,855 | -0.46(-0.74%) |
Jun 06, 2017 | 62.24 | 62.51 | 62.24 | 62.51 | 2,583 | +0.10(+0.16%) |
Jun 05, 2017 | 62.58 | 62.61 | 62.41 | 62.41 | 3,815 | -0.11(-0.17%) |
Jun 02, 2017 | 62.08 | 62.52 | 62.08 | 62.52 | 1,491 | +0.64(+1.03%) |
Jun 01, 2017 | 61.72 | 61.88 | 61.72 | 61.88 | 785 | +0.49(+0.80%) |
May 31, 2017 | 61.53 | 61.53 | 61.14 | 61.39 | 2,110 | -0.03(-0.05%) |
May 30, 2017 | 61.67 | 61.67 | 61.33 | 61.42 | 3,590 | +0.00(+0.00%) |
May 26, 2017 | 61.73 | 61.73 | 61.26 | 61.42 | 7,896 | -0.15(-0.24%) |
May 25, 2017 | 61.43 | 61.71 | 61.29 | 61.57 | 9,061 | +0.58(+0.95%) |
May 24, 2017 | 60.72 | 60.99 | 60.65 | 60.99 | 6,672 | +0.41(+0.68%) |
May 23, 2017 | 60.81 | 60.81 | 60.57 | 60.57 | 969 | +0.17(+0.28%) |
May 22, 2017 | 60.07 | 60.40 | 60.07 | 60.40 | 2,530 | +0.53(+0.88%) |
May 19, 2017 | 59.98 | 60.00 | 59.88 | 59.88 | 25,411 | +0.55(+0.93%) |
May 18, 2017 | 59.28 | 59.51 | 59.28 | 59.33 | 63,023 | +0.06(+0.10%) |
May 17, 2017 | 59.79 | 59.92 | 59.27 | 59.27 | 1,535 | -1.46(-2.41%) |
May 16, 2017 | 60.51 | 60.78 | 60.51 | 60.73 | 983 | +0.13(+0.22%) |
May 15, 2017 | 60.36 | 60.80 | 60.36 | 60.60 | 2,116 | +0.76(+1.27%) |
May 12, 2017 | 59.84 | 59.84 | 59.84 | 59.84 | 809 | +0.06(+0.10%) |
May 11, 2017 | 59.76 | 59.88 | 59.76 | 59.78 | 4,012 | -0.40(-0.67%) |
May 10, 2017 | 60.16 | 60.18 | 60.16 | 60.18 | 1,070 | +0.16(+0.27%) |
May 09, 2017 | 60.10 | 60.10 | 60.02 | 60.02 | 401 | +0.19(+0.31%) |
May 08, 2017 | 59.86 | 59.88 | 59.84 | 59.84 | 1,417 | -0.02(-0.03%) |
May 05, 2017 | 59.46 | 59.86 | 59.46 | 59.86 | 424 | +0.51(+0.86%) |
May 04, 2017 | 58.92 | 59.40 | 58.92 | 59.34 | 3,190 | +0.77(+1.32%) |
May 03, 2017 | 59.35 | 59.35 | 58.57 | 58.57 | 2,343 | -0.29(-0.50%) |
May 02, 2017 | 58.90 | 58.91 | 58.86 | 58.86 | 2,689 | +0.10(+0.17%) |