Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.98 | 74.33 | 73.64 | 73.67 | 705,655 | -0.47(-0.63%) |
May 30, 2018 | 72.92 | 74.45 | 72.86 | 74.14 | 785,702 | +1.18(+1.62%) |
May 29, 2018 | 72.85 | 73.13 | 72.51 | 72.96 | 624,840 | -0.27(-0.37%) |
May 25, 2018 | 73.23 | 73.23 | 73.23 | 0 | +0.27(+0.37%) | |
May 24, 2018 | 73.03 | 73.16 | 72.25 | 72.96 | 585,774 | -0.20(-0.28%) |
May 23, 2018 | 72.29 | 73.32 | 72.29 | 73.16 | 575,009 | +0.59(+0.82%) |
May 22, 2018 | 72.83 | 73.84 | 72.48 | 72.57 | 701,033 | -0.32(-0.43%) |
May 21, 2018 | 72.22 | 73.26 | 72.07 | 72.89 | 986,667 | +1.13(+1.58%) |
May 18, 2018 | 71.55 | 71.88 | 71.31 | 71.76 | 802,003 | -0.06(-0.08%) |
May 17, 2018 | 72.05 | 72.41 | 71.63 | 71.81 | 704,708 | -0.33(-0.45%) |
May 16, 2018 | 71.85 | 72.35 | 71.72 | 72.14 | 492,767 | +0.34(+0.48%) |
May 15, 2018 | 71.86 | 71.90 | 71.21 | 71.79 | 523,940 | -0.18(-0.25%) |
May 14, 2018 | 72.55 | 72.69 | 71.94 | 71.98 | 513,579 | -0.43(-0.59%) |
May 11, 2018 | 72.88 | 73.11 | 72.26 | 72.41 | 440,232 | -0.31(-0.42%) |
May 10, 2018 | 72.56 | 73.15 | 72.56 | 72.71 | 857,586 | +0.36(+0.50%) |
May 09, 2018 | 71.73 | 72.35 | 71.28 | 72.35 | 707,055 | +0.80(+1.12%) |
May 08, 2018 | 71.42 | 71.69 | 71.13 | 71.55 | 487,810 | -0.14(-0.20%) |
May 07, 2018 | 71.02 | 71.75 | 70.69 | 71.69 | 637,313 | +0.55(+0.77%) |
May 04, 2018 | 71.07 | 71.26 | 70.32 | 71.14 | 747,297 | +0.75(+1.06%) |
May 03, 2018 | 68.19 | 70.75 | 68.19 | 70.40 | 1,303,721 | +1.91(+2.79%) |
May 02, 2018 | 68.93 | 69.33 | 68.46 | 68.48 | 891,947 | -0.38(-0.56%) |
May 01, 2018 | 69.08 | 69.30 | 68.40 | 68.87 | 916,345 | -0.29(-0.42%) |
Apr 30, 2018 | 70.42 | 70.63 | 69.15 | 69.15 | 906,925 | -0.96(-1.36%) |
Apr 27, 2018 | 69.72 | 70.65 | 69.72 | 70.11 | 442,285 | +0.37(+0.54%) |
Apr 26, 2018 | 69.54 | 70.04 | 69.37 | 69.74 | 345,559 | +0.41(+0.59%) |
Apr 25, 2018 | 69.37 | 69.53 | 68.80 | 69.33 | 515,077 | -0.16(-0.23%) |
Apr 24, 2018 | 70.38 | 70.63 | 69.32 | 69.49 | 657,639 | -0.69(-0.98%) |
Apr 23, 2018 | 70.46 | 70.86 | 69.64 | 70.18 | 658,749 | -0.33(-0.47%) |
Apr 20, 2018 | 70.37 | 71.10 | 70.29 | 70.51 | 783,734 | -0.18(-0.26%) |
Apr 19, 2018 | 70.63 | 71.14 | 70.46 | 70.69 | 592,111 | +0.01(+0.01%) |
Apr 18, 2018 | 70.13 | 70.93 | 70.00 | 70.68 | 462,345 | +0.25(+0.35%) |
Apr 17, 2018 | 70.59 | 71.10 | 70.23 | 70.44 | 783,479 | +0.30(+0.42%) |
Apr 16, 2018 | 69.89 | 70.25 | 69.68 | 70.14 | 607,902 | +0.60(+0.87%) |
Apr 13, 2018 | 69.53 | 69.80 | 69.09 | 69.54 | 1,012,597 | +0.23(+0.33%) |
Apr 12, 2018 | 69.11 | 69.44 | 68.88 | 69.31 | 730,319 | +0.34(+0.50%) |
Apr 11, 2018 | 68.72 | 69.27 | 68.53 | 68.96 | 693,642 | +0.03(+0.04%) |
Apr 10, 2018 | 69.76 | 69.88 | 68.81 | 68.93 | 876,537 | -0.24(-0.35%) |
Apr 09, 2018 | 69.58 | 69.86 | 68.94 | 69.17 | 491,610 | -0.04(-0.06%) |
Apr 06, 2018 | 69.19 | 69.69 | 68.79 | 69.21 | 940,445 | -0.37(-0.54%) |
Apr 05, 2018 | 68.92 | 69.84 | 68.73 | 69.58 | 777,083 | +0.81(+1.18%) |
Apr 04, 2018 | 68.20 | 68.95 | 67.94 | 68.77 | 1,159,363 | -0.11(-0.15%) |
Apr 03, 2018 | 68.49 | 69.01 | 68.26 | 68.88 | 1,317,372 | +0.66(+0.97%) |
Apr 02, 2018 | 68.58 | 68.89 | 67.88 | 68.22 | 773,280 | -0.40(-0.59%) |
Mar 29, 2018 | 68.62 | 68.62 | 68.62 | 0 | +0.54(+0.79%) | |
Mar 28, 2018 | 68.11 | 68.64 | 67.98 | 68.08 | 643,650 | +0.04(+0.06%) |
Mar 27, 2018 | 69.54 | 69.54 | 67.86 | 68.04 | 791,643 | -1.20(-1.73%) |
Mar 26, 2018 | 68.25 | 69.35 | 68.08 | 69.24 | 808,898 | +1.22(+1.80%) |
Mar 23, 2018 | 69.49 | 69.53 | 67.96 | 68.02 | 824,396 | -1.00(-1.46%) |
Mar 22, 2018 | 69.68 | 70.25 | 69.01 | 69.02 | 502,491 | -1.15(-1.64%) |
Mar 21, 2018 | 70.68 | 70.90 | 70.12 | 70.17 | 572,622 | -0.17(-0.24%) |
Mar 20, 2018 | 70.02 | 70.53 | 69.84 | 70.34 | 671,347 | +0.33(+0.48%) |
Mar 19, 2018 | 70.31 | 70.50 | 69.74 | 70.01 | 655,395 | -0.31(-0.44%) |
Mar 16, 2018 | 70.55 | 71.08 | 70.30 | 70.31 | 964,158 | -0.34(-0.49%) |
Mar 15, 2018 | 70.77 | 71.34 | 70.30 | 70.66 | 780,029 | +0.45(+0.64%) |
Mar 14, 2018 | 70.54 | 70.71 | 70.16 | 70.21 | 752,202 | -0.14(-0.20%) |
Mar 13, 2018 | 70.62 | 70.90 | 70.06 | 70.35 | 589,450 | -0.22(-0.31%) |
Mar 12, 2018 | 70.54 | 71.05 | 70.34 | 70.57 | 573,988 | +0.10(+0.14%) |
Mar 09, 2018 | 70.08 | 70.53 | 69.46 | 70.47 | 839,719 | +0.85(+1.22%) |
Mar 08, 2018 | 69.03 | 69.62 | 68.71 | 69.62 | 718,661 | +0.79(+1.15%) |
Mar 07, 2018 | 68.97 | 68.22 | 68.83 | 544,852 | +0.03(+0.04%) | |
Mar 06, 2018 | 68.11 | 68.87 | 67.89 | 68.80 | 717,257 | +0.48(+0.70%) |
Mar 05, 2018 | 67.12 | 68.35 | 66.84 | 68.32 | 744,428 | +0.64(+0.95%) |
Mar 02, 2018 | 67.61 | 67.86 | 67.09 | 67.68 | 634,183 | -0.14(-0.21%) |
Mar 01, 2018 | 67.87 | 68.47 | 67.11 | 67.82 | 887,580 | +0.12(+0.18%) |
Feb 28, 2018 | 68.83 | 69.31 | 67.70 | 67.70 | 1,165,613 | -0.82(-1.20%) |
Feb 27, 2018 | 68.59 | 69.20 | 68.34 | 68.52 | 1,278,294 | -0.29(-0.42%) |
Feb 26, 2018 | 67.95 | 68.92 | 67.76 | 68.81 | 947,683 | +0.97(+1.44%) |
Feb 23, 2018 | 67.76 | 68.00 | 67.23 | 67.84 | 889,031 | +0.26(+0.38%) |
Feb 22, 2018 | 67.58 | 2,087,163 | +0.45(+0.67%) | |||
Feb 21, 2018 | 67.34 | 67.98 | 67.10 | 67.13 | 1,123,538 | -0.14(-0.21%) |
Feb 20, 2018 | 67.48 | 67.99 | 67.07 | 67.27 | 804,007 | -0.44(-0.65%) |
Feb 16, 2018 | 67.71 | 67.71 | 67.71 | 0 | +1.84(+2.80%) | |
Feb 15, 2018 | 67.78 | 67.78 | 65.39 | 65.87 | 2,324,947 | -0.36(-0.55%) |
Feb 14, 2018 | 64.94 | 66.39 | 64.56 | 66.23 | 1,156,598 | +0.85(+1.30%) |
Feb 13, 2018 | 65.50 | 65.38 | 873,005 | +0.61(+0.94%) | ||
Feb 12, 2018 | 64.08 | 65.14 | 63.77 | 64.77 | 1,340,925 | +1.04(+1.63%) |
Feb 09, 2018 | 63.43 | 63.95 | 62.27 | 63.73 | 1,642,064 | +1.11(+1.77%) |
Feb 08, 2018 | 64.51 | 65.03 | 62.62 | 62.62 | 1,047,959 | -2.04(-3.16%) |
Feb 07, 2018 | 64.85 | 65.59 | 64.61 | 64.67 | 1,452,452 | -0.37(-0.57%) |
Feb 06, 2018 | 63.10 | 65.13 | 62.11 | 65.04 | 1,982,620 | +0.32(+0.50%) |
Feb 05, 2018 | 66.73 | 66.81 | 63.81 | 64.71 | 819,679 | -2.41(-3.58%) |
Feb 02, 2018 | 66.82 | 67.82 | 66.82 | 67.12 | 636,898 | -1.28(-1.87%) |
Feb 01, 2018 | 68.29 | 68.52 | 67.99 | 68.40 | 575,113 | -0.16(-0.24%) |
Jan 31, 2018 | 68.94 | 69.10 | 68.55 | 68.56 | 742,061 | -0.14(-0.21%) |
Jan 30, 2018 | 68.93 | 69.18 | 68.82 | 68.71 | 498,452 | -0.53(-0.77%) |
Jan 29, 2018 | 69.69 | 69.74 | 69.23 | 69.24 | 566,645 | -0.66(-0.94%) |
Jan 26, 2018 | 69.45 | 69.92 | 69.16 | 69.90 | 645,058 | +0.72(+1.03%) |
Jan 25, 2018 | 69.12 | 69.76 | 68.84 | 69.18 | 745,585 | +0.13(+0.19%) |
Jan 24, 2018 | 68.99 | 69.26 | 68.69 | 69.05 | 742,079 | +0.10(+0.14%) |
Jan 23, 2018 | 69.07 | 69.07 | 67.95 | 68.95 | 831,757 | -0.29(-0.41%) |
Jan 22, 2018 | 68.82 | 69.28 | 68.47 | 69.24 | 1,007,455 | +0.51(+0.74%) |
Jan 19, 2018 | 68.45 | 69.00 | 68.16 | 68.73 | 941,191 | +0.58(+0.85%) |
Jan 18, 2018 | 68.51 | 68.78 | 67.92 | 68.15 | 757,964 | -0.40(-0.58%) |
Jan 17, 2018 | 68.70 | 68.85 | 68.12 | 68.55 | 604,104 | +0.23(+0.34%) |
Jan 16, 2018 | 67.84 | 69.02 | 67.84 | 68.32 | 841,632 | +0.63(+0.93%) |
Jan 12, 2018 | 67.69 | 67.69 | 67.69 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 66.50 | 67.71 | 66.50 | 67.69 | 1,093,831 | +0.87(+1.30%) |
Jan 10, 2018 | 67.03 | 66.19 | 66.82 | 749,674 | -0.21(-0.31%) | |
Jan 09, 2018 | 66.99 | 67.49 | 66.97 | 67.03 | 998,372 | -0.03(-0.04%) |
Jan 08, 2018 | 66.65 | 67.16 | 66.17 | 67.06 | 601,115 | +0.52(+0.77%) |
Jan 05, 2018 | 67.23 | 67.24 | 66.15 | 66.55 | 824,061 | -0.51(-0.75%) |
Jan 04, 2018 | 66.25 | 67.36 | 66.25 | 67.05 | 585,089 | +0.92(+1.39%) |
Jan 03, 2018 | 67.04 | 67.38 | 65.94 | 66.14 | 1,559,537 | -0.71(-1.06%) |
Jan 02, 2018 | 67.49 | 68.38 | 66.80 | 66.84 | 921,502 | -0.88(-1.30%) |
Dec 29, 2017 | 67.72 | 67.72 | 67.72 | 0 | +0.09(+0.13%) | |
Dec 28, 2017 | 67.79 | 67.86 | 66.82 | 67.64 | 985,685 | -0.16(-0.24%) |
Dec 27, 2017 | 68.18 | 68.24 | 67.48 | 67.80 | 744,376 | -0.05(-0.07%) |
Dec 26, 2017 | 67.92 | 68.09 | 67.72 | 67.85 | 517,178 | -0.26(-0.38%) |
Dec 22, 2017 | 67.56 | 68.27 | 67.46 | 68.10 | 595,048 | +0.36(+0.54%) |
Dec 21, 2017 | 67.70 | 67.92 | 67.38 | 67.74 | 941,641 | +0.40(+0.60%) |
Dec 20, 2017 | 67.43 | 67.78 | 67.06 | 67.34 | 754,380 | +0.21(+0.31%) |
Dec 19, 2017 | 67.76 | 67.86 | 66.63 | 67.13 | 784,492 | -0.63(-0.93%) |
Dec 18, 2017 | 66.80 | 68.06 | 66.80 | 67.76 | 1,290,438 | +0.55(+0.82%) |
Dec 15, 2017 | 66.37 | 67.90 | 66.37 | 67.21 | 1,084,666 | +0.83(+1.25%) |
Dec 14, 2017 | 66.92 | 67.16 | 66.19 | 66.38 | 724,822 | -0.49(-0.73%) |
Dec 13, 2017 | 66.25 | 67.13 | 66.08 | 66.86 | 1,159,054 | +0.93(+1.40%) |
Dec 12, 2017 | 65.92 | 66.39 | 65.74 | 65.94 | 689,791 | +0.23(+0.35%) |
Dec 11, 2017 | 65.65 | 66.02 | 65.54 | 65.71 | 664,248 | +0.16(+0.25%) |
Dec 08, 2017 | 65.50 | 65.72 | 65.40 | 65.55 | 786,794 | +0.23(+0.35%) |
Dec 07, 2017 | 65.23 | 65.58 | 65.03 | 65.32 | 844,274 | +0.09(+0.13%) |
Dec 06, 2017 | 65.04 | 65.71 | 65.04 | 65.23 | 830,156 | +0.05(+0.07%) |
Dec 05, 2017 | 66.40 | 66.40 | 65.13 | 65.18 | 723,973 | -0.81(-1.23%) |
Dec 04, 2017 | 66.02 | 66.27 | 65.62 | 65.99 | 909,245 | +0.21(+0.32%) |
Dec 01, 2017 | 65.97 | 66.36 | 65.13 | 65.78 | 915,480 | +0.08(+0.12%) |
Nov 30, 2017 | 65.97 | 66.35 | 65.66 | 65.71 | 1,409,676 | -0.26(-0.39%) |
Nov 29, 2017 | 66.16 | 66.56 | 65.82 | 65.97 | 832,127 | -0.19(-0.29%) |
Nov 28, 2017 | 66.07 | 66.39 | 65.79 | 66.16 | 599,072 | +0.52(+0.80%) |
Nov 27, 2017 | 65.77 | 65.98 | 65.31 | 65.63 | 1,053,057 | -0.13(-0.20%) |
Nov 24, 2017 | 65.32 | 65.78 | 65.09 | 65.76 | 316,318 | +0.33(+0.51%) |
Nov 22, 2017 | 65.79 | 66.06 | 65.41 | 65.43 | 636,465 | -0.36(-0.55%) |
Nov 21, 2017 | 66.00 | 66.20 | 65.60 | 65.79 | 1,251,828 | -0.30(-0.45%) |
Nov 20, 2017 | 66.45 | 66.80 | 66.00 | 66.09 | 829,949 | -0.21(-0.32%) |
Nov 17, 2017 | 66.96 | 67.03 | 66.20 | 66.30 | 948,342 | -1.02(-1.52%) |
Nov 16, 2017 | 67.15 | 67.50 | 67.05 | 67.32 | 874,585 | +0.41(+0.61%) |
Nov 15, 2017 | 67.36 | 67.57 | 66.86 | 66.91 | 775,864 | -0.57(-0.85%) |
Nov 14, 2017 | 66.69 | 67.54 | 66.68 | 67.48 | 1,293,524 | +0.52(+0.77%) |
Nov 13, 2017 | 66.18 | 66.99 | 66.00 | 66.97 | 1,056,546 | +0.82(+1.24%) |
Nov 10, 2017 | 65.82 | 66.28 | 65.69 | 66.15 | 759,453 | +0.24(+0.36%) |
Nov 09, 2017 | 65.61 | 65.97 | 65.35 | 65.91 | 613,540 | +0.07(+0.10%) |
Nov 08, 2017 | 66.25 | 66.26 | 65.34 | 65.84 | 725,725 | -0.16(-0.25%) |
Nov 07, 2017 | 65.45 | 66.09 | 65.23 | 66.00 | 895,168 | +0.38(+0.58%) |
Nov 06, 2017 | 66.18 | 66.40 | 65.43 | 65.62 | 695,789 | -0.70(-1.06%) |
Nov 03, 2017 | 66.44 | 66.60 | 66.11 | 66.33 | 979,341 | -0.12(-0.19%) |
Nov 02, 2017 | 66.74 | 66.98 | 66.25 | 66.45 | 689,868 | -0.11(-0.17%) |
Nov 01, 2017 | 67.65 | 67.68 | 66.40 | 66.56 | 945,281 | -0.76(-1.13%) |
Oct 31, 2017 | 67.69 | 67.94 | 67.31 | 67.33 | 1,036,490 | -0.39(-0.58%) |
Oct 30, 2017 | 68.33 | 68.62 | 67.40 | 67.72 | 888,421 | -0.75(-1.10%) |
Oct 27, 2017 | 68.69 | 69.23 | 68.42 | 68.47 | 790,574 | -0.30(-0.43%) |
Oct 26, 2017 | 67.40 | 70.69 | 67.40 | 68.77 | 2,031,653 | +2.19(+3.29%) |
Oct 25, 2017 | 66.95 | 67.08 | 66.31 | 66.57 | 1,264,246 | -0.37(-0.56%) |
Oct 24, 2017 | 67.38 | 67.44 | 66.85 | 66.95 | 646,874 | -0.42(-0.62%) |
Oct 23, 2017 | 67.38 | 67.45 | 67.10 | 67.37 | 604,238 | +0.10(+0.16%) |
Oct 20, 2017 | 67.52 | 67.55 | 67.19 | 67.26 | 592,759 | -0.17(-0.25%) |
Oct 19, 2017 | 66.88 | 67.68 | 66.88 | 67.43 | 293,428 | +0.26(+0.38%) |
Oct 18, 2017 | 66.92 | 67.47 | 66.73 | 67.17 | 721,024 | +0.31(+0.47%) |
Oct 17, 2017 | 66.24 | 66.95 | 66.17 | 66.86 | 591,429 | +0.64(+0.96%) |
Oct 16, 2017 | 65.75 | 66.47 | 65.75 | 66.22 | 439,780 | +0.02(+0.03%) |
Oct 13, 2017 | 67.07 | 67.18 | 66.17 | 66.20 | 523,378 | -0.65(-0.97%) |
Oct 12, 2017 | 66.36 | 67.18 | 66.36 | 66.85 | 691,887 | +0.30(+0.44%) |
Oct 11, 2017 | 66.68 | 66.87 | 66.40 | 66.56 | 735,151 | -0.02(-0.03%) |
Oct 10, 2017 | 65.87 | 66.59 | 65.87 | 66.57 | 918,747 | +0.90(+1.36%) |
Oct 09, 2017 | 65.63 | 66.05 | 65.36 | 65.68 | 488,129 | +0.04(+0.06%) |
Oct 06, 2017 | 65.31 | 65.93 | 65.29 | 65.64 | 697,824 | -0.33(-0.51%) |
Oct 05, 2017 | 66.09 | 66.36 | 65.49 | 65.97 | 1,669,057 | -0.49(-0.73%) |
Oct 04, 2017 | 66.96 | 67.11 | 65.37 | 66.46 | 1,262,241 | -0.90(-1.33%) |
Oct 03, 2017 | 67.17 | 67.41 | 67.03 | 67.36 | 514,141 | +0.21(+0.31%) |
Oct 02, 2017 | 66.76 | 67.34 | 66.65 | 67.15 | 602,386 | +0.50(+0.74%) |
Sep 29, 2017 | 66.75 | 66.76 | 66.45 | 66.65 | 732,443 | -0.06(-0.09%) |
Sep 28, 2017 | 66.68 | 66.88 | 66.38 | 66.71 | 433,045 | -0.16(-0.24%) |
Sep 27, 2017 | 66.76 | 67.05 | 66.48 | 66.87 | 648,918 | +0.19(+0.29%) |
Sep 26, 2017 | 66.82 | 67.03 | 66.65 | 66.68 | 602,245 | -0.14(-0.21%) |
Sep 25, 2017 | 66.14 | 66.96 | 66.14 | 66.82 | 930,167 | +0.27(+0.40%) |
Sep 22, 2017 | 66.93 | 67.37 | 66.49 | 66.56 | 507,971 | -0.13(-0.20%) |
Sep 21, 2017 | 67.14 | 67.18 | 66.59 | 66.69 | 668,290 | -0.29(-0.43%) |
Sep 20, 2017 | 66.62 | 67.19 | 66.50 | 66.97 | 997,686 | +0.48(+0.72%) |
Sep 19, 2017 | 65.77 | 66.61 | 65.64 | 66.50 | 1,101,207 | +0.77(+1.17%) |
Sep 18, 2017 | 66.23 | 66.42 | 65.67 | 65.73 | 773,814 | -0.57(-0.86%) |
Sep 15, 2017 | 66.06 | 66.50 | 65.98 | 66.30 | 976,454 | +0.35(+0.53%) |
Sep 14, 2017 | 66.05 | 66.13 | 65.68 | 65.95 | 656,024 | -0.24(-0.36%) |
Sep 13, 2017 | 66.09 | 66.23 | 65.44 | 66.18 | 966,691 | +0.10(+0.14%) |
Sep 12, 2017 | 64.98 | 66.12 | 64.77 | 66.09 | 997,131 | +1.24(+1.91%) |
Sep 11, 2017 | 64.39 | 64.86 | 64.16 | 64.85 | 1,278,915 | +0.77(+1.20%) |
Sep 08, 2017 | 62.96 | 64.21 | 62.96 | 64.08 | 711,360 | +1.11(+1.76%) |
Sep 07, 2017 | 63.06 | 63.38 | 62.87 | 62.97 | 560,485 | +0.10(+0.15%) |
Sep 06, 2017 | 62.88 | 63.09 | 62.53 | 62.88 | 477,650 | -0.05(-0.08%) |
Sep 05, 2017 | 62.92 | 63.30 | 62.55 | 62.93 | 646,314 | -0.41(-0.65%) |
Sep 01, 2017 | 63.79 | 63.79 | 63.10 | 63.34 | 474,348 | -0.20(-0.31%) |
Aug 31, 2017 | 62.70 | 63.65 | 62.64 | 63.54 | 928,000 | +0.84(+1.34%) |
Aug 30, 2017 | 62.61 | 62.82 | 62.44 | 62.70 | 642,885 | +0.10(+0.17%) |
Aug 29, 2017 | 61.53 | 62.68 | 61.53 | 62.59 | 1,041,218 | +0.70(+1.12%) |
Aug 28, 2017 | 61.89 | 62.02 | 61.41 | 61.90 | 579,494 | +0.08(+0.12%) |
Aug 25, 2017 | 61.87 | 61.87 | 61.48 | 61.82 | 793,450 | +0.12(+0.20%) |
Aug 24, 2017 | 61.53 | 61.82 | 61.52 | 61.70 | 707,244 | +0.16(+0.26%) |
Aug 23, 2017 | 61.00 | 61.82 | 60.98 | 61.53 | 782,220 | +0.07(+0.11%) |
Aug 22, 2017 | 61.25 | 61.55 | 60.97 | 61.47 | 536,865 | +0.41(+0.67%) |
Aug 21, 2017 | 60.59 | 61.12 | 60.50 | 61.06 | 565,665 | +0.45(+0.74%) |
Aug 18, 2017 | 61.34 | 61.48 | 60.59 | 60.61 | 515,719 | -0.52(-0.86%) |
Aug 17, 2017 | 61.05 | 61.63 | 61.05 | 61.13 | 452,706 | +0.04(+0.06%) |
Aug 16, 2017 | 61.31 | 61.56 | 60.97 | 61.10 | 602,827 | -0.11(-0.19%) |
Aug 15, 2017 | 61.39 | 61.39 | 61.04 | 61.21 | 487,564 | -0.30(-0.48%) |
Aug 14, 2017 | 61.09 | 61.75 | 61.00 | 61.51 | 662,695 | +0.52(+0.86%) |
Aug 11, 2017 | 60.51 | 61.25 | 60.47 | 60.98 | 543,659 | +0.38(+0.63%) |
Aug 10, 2017 | 61.16 | 61.36 | 60.57 | 60.60 | 625,718 | -0.68(-1.10%) |
Aug 09, 2017 | 61.80 | 61.83 | 60.96 | 61.28 | 701,516 | -0.67(-1.08%) |
Aug 08, 2017 | 62.30 | 62.54 | 61.70 | 61.94 | 545,596 | -0.49(-0.78%) |
Aug 07, 2017 | 62.01 | 62.46 | 61.86 | 62.43 | 623,530 | +0.51(+0.83%) |
Aug 04, 2017 | 62.13 | 62.35 | 61.65 | 61.92 | 603,445 | -0.24(-0.38%) |
Aug 03, 2017 | 62.15 | 62.44 | 61.90 | 62.15 | 590,416 | +0.01(+0.02%) |
Aug 02, 2017 | 61.82 | 62.24 | 61.76 | 62.14 | 515,239 | -0.09(-0.14%) |
Aug 01, 2017 | 61.85 | 62.29 | 61.34 | 62.23 | 699,564 | +0.44(+0.71%) |
Jul 31, 2017 | 62.11 | 62.19 | 61.43 | 61.79 | 563,894 | -0.08(-0.12%) |
Jul 28, 2017 | 62.56 | 62.81 | 61.48 | 61.87 | 761,612 | -0.72(-1.15%) |
Jul 27, 2017 | 62.92 | 63.02 | 62.13 | 62.59 | 733,688 | -0.17(-0.27%) |
Jul 26, 2017 | 62.57 | 63.85 | 61.63 | 62.76 | 1,323,106 | +1.19(+1.93%) |
Jul 25, 2017 | 60.81 | 61.73 | 60.47 | 61.57 | 1,473,869 | +0.81(+1.33%) |
Jul 24, 2017 | 60.80 | 61.00 | 60.17 | 60.77 | 1,148,941 | -0.03(-0.05%) |
Jul 21, 2017 | 60.73 | 60.99 | 60.44 | 60.79 | 945,047 | -0.15(-0.25%) |
Jul 20, 2017 | 61.27 | 61.46 | 60.84 | 60.95 | 789,097 | -0.30(-0.50%) |
Jul 19, 2017 | 61.55 | 61.74 | 61.22 | 61.25 | 771,307 | -0.15(-0.25%) |
Jul 18, 2017 | 61.78 | 61.78 | 61.20 | 61.40 | 813,762 | -0.19(-0.31%) |
Jul 17, 2017 | 61.25 | 61.74 | 61.06 | 61.59 | 843,760 | +0.21(+0.34%) |
Jul 14, 2017 | 61.44 | 61.69 | 61.11 | 61.38 | 676,205 | -0.02(-0.03%) |
Jul 13, 2017 | 61.53 | 61.66 | 61.05 | 61.40 | 554,377 | -0.06(-0.09%) |
Jul 12, 2017 | 61.47 | 61.82 | 61.20 | 61.46 | 841,147 | +0.01(+0.02%) |
Jul 11, 2017 | 61.79 | 61.86 | 61.14 | 61.45 | 935,670 | -0.35(-0.57%) |
Jul 10, 2017 | 62.11 | 62.27 | 61.74 | 61.80 | 723,058 | -0.06(-0.09%) |
Jul 07, 2017 | 61.40 | 61.94 | 61.02 | 61.86 | 696,665 | +0.80(+1.31%) |
Jul 06, 2017 | 61.06 | 61.31 | 60.58 | 61.06 | 749,158 | -0.27(-0.43%) |
Jul 05, 2017 | 60.04 | 61.50 | 60.04 | 61.33 | 719,298 | -0.15(-0.25%) |
Jul 03, 2017 | 61.23 | 61.74 | 60.88 | 61.48 | 210,847 | +0.22(+0.36%) |
Jun 30, 2017 | 61.23 | 61.45 | 60.84 | 61.26 | 741,620 | +0.28(+0.45%) |
Jun 29, 2017 | 61.87 | 61.87 | 60.31 | 60.98 | 956,891 | -1.00(-1.61%) |
Jun 28, 2017 | 61.90 | 62.18 | 61.36 | 61.98 | 654,274 | +0.41(+0.66%) |
Jun 27, 2017 | 61.63 | 61.81 | 60.97 | 61.57 | 499,016 | +0.19(+0.31%) |
Jun 26, 2017 | 61.90 | 62.13 | 61.16 | 61.38 | 597,841 | -0.29(-0.46%) |
Jun 23, 2017 | 61.94 | 62.09 | 61.53 | 61.67 | 776,951 | -0.26(-0.41%) |
Jun 22, 2017 | 62.13 | 62.25 | 61.25 | 61.93 | 782,556 | -0.04(-0.06%) |
Jun 21, 2017 | 61.83 | 62.37 | 61.79 | 61.96 | 857,780 | +0.00(+0.00%) |
Jun 20, 2017 | 62.26 | 62.36 | 61.71 | 61.96 | 1,069,754 | -0.52(-0.84%) |
Jun 19, 2017 | 63.50 | 63.50 | 62.29 | 62.49 | 1,362,620 | -1.02(-1.60%) |
Jun 16, 2017 | 63.01 | 63.77 | 62.05 | 63.50 | 4,874,015 | +0.72(+1.15%) |
Jun 15, 2017 | 62.50 | 63.03 | 62.37 | 62.78 | 1,848,147 | -0.08(-0.12%) |
Jun 14, 2017 | 63.00 | 63.30 | 62.62 | 62.86 | 2,190,281 | +0.07(+0.11%) |
Jun 13, 2017 | 62.35 | 63.06 | 61.94 | 62.79 | 2,034,474 | +0.89(+1.43%) |
Jun 12, 2017 | 62.64 | 62.67 | 61.11 | 61.90 | 2,845,488 | +1.33(+2.20%) |
Jun 09, 2017 | 60.61 | 60.79 | 60.20 | 60.57 | 671,151 | +0.00(+0.00%) |
Jun 08, 2017 | 60.89 | 61.11 | 60.18 | 60.57 | 659,396 | -0.34(-0.55%) |
Jun 07, 2017 | 61.05 | 61.05 | 60.73 | 60.90 | 876,907 | +0.03(+0.05%) |
Jun 06, 2017 | 60.98 | 61.16 | 60.75 | 60.87 | 1,169,331 | -0.17(-0.28%) |
Jun 05, 2017 | 61.52 | 61.56 | 60.85 | 61.04 | 743,652 | -0.40(-0.65%) |
Jun 02, 2017 | 61.78 | 61.78 | 61.22 | 61.44 | 1,038,908 | -0.13(-0.22%) |