Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.70 | 64.07 | 63.60 | 63.86 | 51,054 | -0.56(-0.87%) |
Apr 27, 2018 | 64.37 | 64.47 | 64.26 | 64.42 | 8,240 | +0.13(+0.20%) |
Apr 26, 2018 | 64.59 | 64.64 | 64.20 | 64.29 | 28,080 | -0.12(-0.19%) |
Apr 25, 2018 | 64.40 | 64.45 | 64.27 | 64.41 | 47,008 | -0.56(-0.86%) |
Apr 24, 2018 | 64.66 | 64.98 | 64.66 | 64.97 | 29,815 | +0.29(+0.44%) |
Apr 23, 2018 | 64.83 | 64.89 | 64.58 | 64.68 | 26,083 | -1.15(-1.75%) |
Apr 20, 2018 | 65.85 | 66.01 | 65.79 | 65.83 | 34,184 | -0.45(-0.68%) |
Apr 19, 2018 | 66.36 | 66.49 | 66.00 | 66.28 | 44,047 | -0.05(-0.08%) |
Apr 18, 2018 | 66.47 | 66.57 | 66.27 | 66.33 | 38,452 | +0.63(+0.96%) |
Apr 17, 2018 | 65.31 | 65.75 | 65.30 | 65.70 | 16,236 | +0.23(+0.35%) |
Apr 16, 2018 | 65.56 | 65.64 | 65.42 | 65.47 | 15,926 | +0.16(+0.24%) |
Apr 13, 2018 | 65.14 | 65.39 | 65.13 | 65.31 | 16,032 | +0.57(+0.88%) |
Apr 12, 2018 | 64.93 | 64.93 | 64.69 | 64.74 | 26,201 | -0.65(-0.99%) |
Apr 11, 2018 | 65.31 | 66.00 | 65.28 | 65.39 | 23,010 | +0.45(+0.69%) |
Apr 10, 2018 | 64.96 | 65.02 | 64.79 | 64.94 | 26,792 | +0.29(+0.46%) |
Apr 09, 2018 | 64.48 | 64.72 | 64.33 | 64.65 | 14,600 | +0.48(+0.75%) |
Apr 06, 2018 | 64.33 | 64.34 | 64.05 | 64.17 | 26,462 | +0.17(+0.26%) |
Apr 05, 2018 | 63.77 | 64.14 | 63.77 | 64.00 | 33,703 | -0.26(-0.40%) |
Apr 04, 2018 | 64.56 | 64.56 | 64.20 | 64.26 | 20,055 | -0.13(-0.20%) |
Apr 03, 2018 | 65.07 | 65.07 | 64.24 | 64.39 | 14,733 | -0.56(-0.86%) |
Apr 02, 2018 | 64.78 | 65.02 | 64.70 | 64.95 | 24,817 | +0.67(+1.04%) |
Mar 29, 2018 | 64.28 | 64.28 | 64.28 | 0 | -0.08(-0.12%) | |
Mar 28, 2018 | 64.68 | 64.70 | 64.25 | 64.36 | 12,155 | -0.82(-1.26%) |
Mar 27, 2018 | 65.24 | 65.25 | 65.07 | 65.18 | 12,967 | -0.49(-0.75%) |
Mar 26, 2018 | 65.58 | 65.87 | 65.58 | 65.67 | 35,547 | +0.40(+0.61%) |
Mar 23, 2018 | 65.54 | 65.54 | 65.27 | 65.27 | 14,248 | +0.58(+0.90%) |
Mar 22, 2018 | 64.79 | 64.87 | 64.53 | 64.69 | 24,290 | -0.50(-0.76%) |
Mar 21, 2018 | 64.58 | 65.23 | 64.40 | 65.19 | 20,051 | +1.29(+2.02%) |
Mar 20, 2018 | 64.00 | 64.00 | 63.72 | 63.90 | 25,389 | -0.42(-0.65%) |
Mar 19, 2018 | 64.23 | 64.41 | 64.10 | 64.32 | 18,602 | +0.12(+0.18%) |
Mar 16, 2018 | 64.35 | 64.35 | 64.01 | 64.20 | 15,586 | -0.17(-0.26%) |
Mar 15, 2018 | 64.55 | 64.55 | 64.31 | 64.37 | 17,467 | -0.50(-0.77%) |
Mar 14, 2018 | 64.90 | 64.96 | 64.78 | 64.87 | 20,307 | -0.05(-0.08%) |
Mar 13, 2018 | 64.91 | 65.03 | 64.79 | 64.92 | 12,448 | +0.15(+0.23%) |
Mar 12, 2018 | 64.53 | 64.77 | 64.46 | 64.77 | 18,015 | -0.12(-0.18%) |
Mar 09, 2018 | 64.45 | 64.96 | 64.33 | 64.89 | 17,439 | +0.28(+0.43%) |
Mar 08, 2018 | 64.70 | 64.70 | 64.46 | 64.61 | 14,741 | -0.03(-0.05%) |
Mar 07, 2018 | 64.50 | 64.64 | 11,333 | -0.67(-1.03%) | ||
Mar 06, 2018 | 65.15 | 65.63 | 65.15 | 65.31 | 18,965 | +0.77(+1.19%) |
Mar 05, 2018 | 64.92 | 64.92 | 64.43 | 64.54 | 23,930 | -0.24(-0.37%) |
Mar 02, 2018 | 64.94 | 64.94 | 64.59 | 64.78 | 16,728 | +0.27(+0.42%) |
Mar 01, 2018 | 64.17 | 64.73 | 63.93 | 64.51 | 27,097 | -0.36(-0.55%) |
Feb 28, 2018 | 64.95 | 65.04 | 64.83 | 64.87 | 22,989 | -0.02(-0.03%) |
Feb 27, 2018 | 65.52 | 65.52 | 64.72 | 64.89 | 30,945 | -0.84(-1.28%) |
Feb 26, 2018 | 65.67 | 65.74 | 65.52 | 65.73 | 17,123 | +0.31(+0.47%) |
Feb 23, 2018 | 65.40 | 65.47 | 65.29 | 65.42 | 23,450 | -0.09(-0.14%) |
Feb 22, 2018 | 65.51 | 15,543 | +0.46(+0.71%) | |||
Feb 21, 2018 | 65.46 | 65.72 | 64.96 | 65.05 | 19,532 | -0.28(-0.43%) |
Feb 20, 2018 | 65.92 | 65.98 | 65.24 | 65.33 | 34,149 | -0.81(-1.22%) |
Feb 16, 2018 | 66.14 | 66.14 | 66.14 | 0 | -0.21(-0.32%) | |
Feb 15, 2018 | 66.32 | 66.41 | 66.02 | 66.35 | 14,302 | +0.18(+0.27%) |
Feb 14, 2018 | 65.24 | 66.28 | 65.20 | 66.17 | 179,825 | +1.15(+1.77%) |
Feb 13, 2018 | 64.86 | 65.04 | 64.72 | 65.02 | 178,100 | +0.23(+0.35%) |
Feb 12, 2018 | 64.55 | 64.95 | 64.53 | 64.79 | 187,394 | +0.60(+0.94%) |
Feb 09, 2018 | 64.19 | 64.26 | 63.93 | 64.19 | 15,936 | -0.15(-0.24%) |
Feb 08, 2018 | 64.56 | 64.60 | 64.32 | 64.34 | 28,512 | -0.03(-0.04%) |
Feb 07, 2018 | 64.82 | 64.82 | 64.29 | 64.37 | 19,045 | -0.68(-1.04%) |
Feb 06, 2018 | 65.49 | 65.49 | 64.97 | 65.05 | 28,444 | -0.76(-1.16%) |
Feb 05, 2018 | 65.96 | 65.96 | 65.60 | 65.81 | 33,810 | +0.31(+0.47%) |
Feb 02, 2018 | 66.13 | 66.13 | 65.38 | 65.50 | 56,710 | -1.27(-1.90%) |
Feb 01, 2018 | 66.29 | 66.78 | 66.27 | 66.77 | 15,741 | +0.09(+0.13%) |
Jan 31, 2018 | 66.71 | 66.76 | 66.08 | 66.68 | 48,150 | +0.31(+0.47%) |
Jan 30, 2018 | 67.15 | 67.15 | 66.31 | 66.37 | 42,894 | -0.42(-0.63%) |
Jan 29, 2018 | 66.99 | 66.99 | 66.60 | 66.79 | 29,941 | -0.47(-0.71%) |
Jan 26, 2018 | 67.29 | 67.45 | 67.26 | 67.27 | 16,443 | +0.16(+0.23%) |
Jan 25, 2018 | 67.64 | 68.06 | 66.90 | 67.11 | 22,904 | -0.70(-1.03%) |
Jan 24, 2018 | 67.40 | 67.94 | 67.35 | 67.81 | 33,293 | +1.16(+1.74%) |
Jan 23, 2018 | 66.11 | 66.65 | 66.06 | 66.65 | 17,267 | +0.23(+0.34%) |
Jan 22, 2018 | 66.45 | 66.52 | 66.19 | 66.42 | 24,270 | -0.04(-0.06%) |
Jan 19, 2018 | 66.47 | 66.59 | 66.43 | 66.46 | 19,563 | +0.34(+0.52%) |
Jan 18, 2018 | 66.37 | 66.60 | 66.06 | 66.12 | 24,222 | -0.26(-0.38%) |
Jan 17, 2018 | 66.65 | 66.91 | 66.30 | 66.37 | 24,297 | -0.39(-0.58%) |
Jan 16, 2018 | 66.54 | 66.77 | 66.54 | 66.76 | 38,676 | -0.13(-0.20%) |
Jan 12, 2018 | 66.89 | 66.89 | 66.89 | 0 | +1.02(+1.55%) | |
Jan 11, 2018 | 65.87 | 65.97 | 65.76 | 65.88 | 15,847 | +0.14(+0.21%) |
Jan 10, 2018 | 65.96 | 65.67 | 65.74 | 34,624 | +0.07(+0.10%) | |
Jan 09, 2018 | 65.68 | 65.79 | 65.52 | 65.67 | 21,767 | -0.37(-0.55%) |
Jan 08, 2018 | 66.01 | 66.05 | 65.85 | 66.04 | 29,355 | -0.01(-0.02%) |
Jan 05, 2018 | 65.90 | 66.15 | 65.87 | 66.05 | 32,509 | -0.09(-0.13%) |
Jan 04, 2018 | 65.97 | 66.31 | 65.89 | 66.14 | 25,803 | +0.39(+0.59%) |
Jan 03, 2018 | 65.89 | 65.94 | 65.50 | 65.75 | 31,108 | -0.17(-0.25%) |
Jan 02, 2018 | 65.58 | 65.92 | 65.58 | 65.92 | 32,474 | +0.91(+1.39%) |
Dec 29, 2017 | 65.01 | 65.01 | 65.01 | 0 | +0.37(+0.57%) | |
Dec 28, 2017 | 64.62 | 64.77 | 64.54 | 64.64 | 16,515 | +0.33(+0.51%) |
Dec 27, 2017 | 64.06 | 64.33 | 64.06 | 64.31 | 15,063 | +0.42(+0.66%) |
Dec 26, 2017 | 63.72 | 63.91 | 63.71 | 63.89 | 26,001 | +0.52(+0.82%) |
Dec 22, 2017 | 63.24 | 63.48 | 63.17 | 63.37 | 24,404 | +0.40(+0.64%) |
Dec 21, 2017 | 62.83 | 63.03 | 62.83 | 62.97 | 34,918 | +0.09(+0.15%) |
Dec 20, 2017 | 62.85 | 63.06 | 62.84 | 62.88 | 52,267 | +0.19(+0.30%) |
Dec 19, 2017 | 62.58 | 62.75 | 62.54 | 62.69 | 22,377 | +0.07(+0.11%) |
Dec 18, 2017 | 62.53 | 62.75 | 62.53 | 62.62 | 32,728 | +0.25(+0.40%) |
Dec 15, 2017 | 62.42 | 62.46 | 62.23 | 62.37 | 26,030 | +0.21(+0.34%) |
Dec 14, 2017 | 62.25 | 62.26 | 61.94 | 62.16 | 41,926 | -0.06(-0.10%) |
Dec 13, 2017 | 61.51 | 62.38 | 61.41 | 62.22 | 24,165 | +0.68(+1.11%) |
Dec 12, 2017 | 61.30 | 61.55 | 61.19 | 61.54 | 18,651 | +0.01(+0.01%) |
Dec 11, 2017 | 61.65 | 61.74 | 61.41 | 61.53 | 23,875 | -0.23(-0.37%) |
Dec 08, 2017 | 61.82 | 61.95 | 61.63 | 61.76 | 29,009 | +0.01(+0.02%) |
Dec 07, 2017 | 61.95 | 62.09 | 61.53 | 61.75 | 20,421 | -0.64(-1.03%) |
Dec 06, 2017 | 62.46 | 62.55 | 62.29 | 62.39 | 39,813 | -0.25(-0.41%) |
Dec 05, 2017 | 62.81 | 62.81 | 62.40 | 62.64 | 12,418 | -0.59(-0.94%) |
Dec 04, 2017 | 63.42 | 63.42 | 63.12 | 63.24 | 12,231 | -0.42(-0.67%) |
Dec 01, 2017 | 63.34 | 63.71 | 63.21 | 63.66 | 16,893 | +0.20(+0.32%) |
Nov 30, 2017 | 63.52 | 63.61 | 63.18 | 63.46 | 30,842 | -0.42(-0.66%) |
Nov 29, 2017 | 64.14 | 64.18 | 63.75 | 63.88 | 29,682 | -0.69(-1.07%) |
Nov 28, 2017 | 64.61 | 64.74 | 64.42 | 64.57 | 18,827 | -0.03(-0.04%) |
Nov 27, 2017 | 64.83 | 64.83 | 64.51 | 64.60 | 11,322 | +0.25(+0.39%) |
Nov 24, 2017 | 64.44 | 64.57 | 64.33 | 64.35 | 14,716 | -0.25(-0.38%) |
Nov 22, 2017 | 64.43 | 64.69 | 64.39 | 64.60 | 20,868 | +0.57(+0.89%) |
Nov 21, 2017 | 64.11 | 64.26 | 64.03 | 64.03 | 18,601 | +0.21(+0.33%) |
Nov 20, 2017 | 64.38 | 64.41 | 63.71 | 63.82 | 25,150 | -1.02(-1.57%) |
Nov 17, 2017 | 64.34 | 65.02 | 64.30 | 64.84 | 25,117 | +0.76(+1.19%) |
Nov 16, 2017 | 64.04 | 64.15 | 64.02 | 64.08 | 11,623 | +0.11(+0.17%) |
Nov 15, 2017 | 64.34 | 64.35 | 63.87 | 63.97 | 23,767 | -0.11(-0.17%) |
Nov 14, 2017 | 63.73 | 64.18 | 63.64 | 64.08 | 18,239 | +0.11(+0.17%) |
Nov 13, 2017 | 64.03 | 64.09 | 63.95 | 63.97 | 11,639 | +0.12(+0.19%) |
Nov 10, 2017 | 64.31 | 64.35 | 63.73 | 63.85 | 13,141 | -0.53(-0.82%) |
Nov 09, 2017 | 64.25 | 64.46 | 64.20 | 64.38 | 9,573 | +0.18(+0.28%) |
Nov 08, 2017 | 64.29 | 64.61 | 64.19 | 64.20 | 12,707 | +0.31(+0.49%) |
Nov 07, 2017 | 64.24 | 64.24 | 63.76 | 63.89 | 13,855 | -0.49(-0.76%) |
Nov 06, 2017 | 63.62 | 64.45 | 63.62 | 64.38 | 7,784 | +0.81(+1.27%) |
Nov 03, 2017 | 64.14 | 64.18 | 63.41 | 63.57 | 14,658 | -0.51(-0.80%) |
Nov 02, 2017 | 64.22 | 64.40 | 63.94 | 64.08 | 11,156 | -0.08(-0.13%) |
Nov 01, 2017 | 63.80 | 64.34 | 63.80 | 64.16 | 27,271 | +0.76(+1.20%) |
Oct 31, 2017 | 63.42 | 63.44 | 63.25 | 63.40 | 15,677 | -0.17(-0.27%) |
Oct 30, 2017 | 63.70 | 63.35 | 63.57 | 61,764 | +0.07(+0.11%) | |
Oct 27, 2017 | 63.11 | 63.51 | 63.06 | 63.50 | 17,767 | +0.26(+0.41%) |
Oct 26, 2017 | 63.72 | 63.72 | 63.23 | 63.24 | 17,739 | -0.45(-0.71%) |
Oct 25, 2017 | 63.75 | 63.83 | 63.53 | 63.69 | 23,217 | -0.05(-0.08%) |
Oct 24, 2017 | 63.67 | 63.95 | 63.56 | 63.74 | 9,940 | -0.28(-0.44%) |
Oct 23, 2017 | 63.60 | 64.04 | 63.53 | 64.02 | 12,081 | +0.05(+0.08%) |
Oct 20, 2017 | 64.08 | 64.22 | 63.85 | 63.97 | 14,932 | -0.35(-0.54%) |
Oct 19, 2017 | 63.98 | 64.36 | 63.95 | 64.32 | 9,121 | +0.49(+0.77%) |
Oct 18, 2017 | 64.06 | 64.07 | 63.82 | 63.83 | 41,656 | -0.40(-0.62%) |
Oct 17, 2017 | 64.23 | 64.32 | 64.06 | 64.23 | 11,352 | -0.32(-0.50%) |
Oct 16, 2017 | 65.28 | 65.33 | 64.38 | 64.55 | 17,334 | -0.63(-0.97%) |
Oct 13, 2017 | 65.14 | 65.18 | 64.98 | 65.18 | 20,396 | +0.56(+0.87%) |
Oct 12, 2017 | 64.57 | 64.69 | 64.51 | 64.62 | 12,718 | +0.13(+0.20%) |
Oct 11, 2017 | 64.22 | 64.51 | 64.08 | 64.49 | 38,449 | +0.42(+0.66%) |
Oct 10, 2017 | 64.24 | 64.38 | 64.07 | 64.07 | 13,646 | +0.32(+0.50%) |
Oct 09, 2017 | 63.50 | 63.75 | 63.50 | 63.75 | 14,540 | +0.54(+0.85%) |
Oct 06, 2017 | 62.83 | 63.32 | 62.42 | 63.21 | 18,526 | +0.27(+0.43%) |
Oct 05, 2017 | 63.18 | 63.24 | 62.91 | 62.94 | 19,136 | -0.14(-0.22%) |
Oct 04, 2017 | 63.10 | 63.15 | 62.93 | 63.08 | 20,541 | +0.13(+0.21%) |
Oct 03, 2017 | 62.85 | 63.07 | 62.83 | 62.95 | 42,989 | +0.10(+0.16%) |
Oct 02, 2017 | 63.32 | 63.32 | 62.84 | 62.85 | 30,943 | -0.45(-0.72%) |
Sep 29, 2017 | 63.69 | 63.69 | 63.30 | 63.30 | 34,428 | -0.43(-0.67%) |
Sep 28, 2017 | 63.72 | 63.83 | 63.49 | 63.73 | 25,319 | -0.14(-0.22%) |
Sep 27, 2017 | 63.48 | 63.92 | 63.34 | 63.87 | 60,714 | -0.04(-0.06%) |
Sep 26, 2017 | 64.15 | 64.20 | 63.78 | 63.91 | 21,640 | -0.77(-1.19%) |
Sep 25, 2017 | 63.87 | 64.71 | 63.85 | 64.68 | 16,672 | +0.53(+0.83%) |
Sep 22, 2017 | 64.02 | 64.19 | 63.94 | 64.15 | 14,450 | +0.21(+0.34%) |
Sep 21, 2017 | 63.80 | 64.13 | 63.80 | 63.94 | 17,768 | -0.48(-0.75%) |
Sep 20, 2017 | 64.89 | 65.05 | 64.12 | 64.42 | 33,267 | -0.52(-0.80%) |
Sep 19, 2017 | 64.86 | 64.94 | 64.66 | 64.94 | 37,295 | +0.01(+0.01%) |
Sep 18, 2017 | 65.16 | 65.19 | 64.68 | 64.93 | 16,188 | -0.73(-1.11%) |
Sep 15, 2017 | 65.91 | 65.91 | 65.59 | 65.66 | 11,306 | -0.40(-0.61%) |
Sep 14, 2017 | 65.89 | 66.14 | 65.84 | 66.06 | 19,113 | +0.13(+0.20%) |
Sep 13, 2017 | 66.28 | 66.30 | 65.87 | 65.93 | 25,424 | -0.57(-0.86%) |
Sep 12, 2017 | 66.22 | 66.56 | 66.15 | 66.50 | 10,077 | +0.34(+0.52%) |
Sep 11, 2017 | 66.54 | 66.63 | 66.12 | 66.16 | 20,512 | -0.91(-1.36%) |
Sep 08, 2017 | 67.32 | 67.32 | 66.98 | 67.07 | 17,245 | -0.30(-0.45%) |
Sep 07, 2017 | 66.95 | 67.42 | 66.92 | 67.37 | 23,492 | +0.80(+1.20%) |
Sep 06, 2017 | 66.94 | 66.94 | 66.43 | 66.57 | 25,819 | -0.35(-0.52%) |
Sep 05, 2017 | 66.83 | 67.08 | 66.76 | 66.92 | 26,058 | +0.53(+0.79%) |
Sep 01, 2017 | 66.16 | 66.40 | 65.69 | 66.39 | 17,766 | +0.42(+0.64%) |
Aug 31, 2017 | 65.34 | 65.97 | 65.31 | 65.97 | 15,257 | +0.73(+1.12%) |
Aug 30, 2017 | 65.25 | 65.37 | 65.16 | 65.24 | 21,734 | -0.13(-0.20%) |
Aug 29, 2017 | 66.11 | 66.11 | 65.09 | 65.37 | 28,128 | -0.04(-0.06%) |
Aug 28, 2017 | 64.69 | 65.41 | 64.64 | 65.41 | 19,098 | +1.14(+1.77%) |
Aug 25, 2017 | 64.42 | 64.42 | 63.55 | 64.27 | 32,277 | +0.19(+0.30%) |
Aug 24, 2017 | 64.16 | 64.21 | 63.98 | 64.08 | 12,253 | -0.25(-0.39%) |
Aug 23, 2017 | 64.30 | 64.35 | 64.10 | 64.33 | 16,639 | +0.28(+0.44%) |
Aug 22, 2017 | 64.27 | 64.27 | 63.94 | 64.05 | 17,709 | -0.28(-0.44%) |
Aug 21, 2017 | 64.28 | 64.44 | 64.21 | 64.33 | 12,780 | +0.20(+0.31%) |
Aug 18, 2017 | 64.62 | 64.66 | 64.00 | 64.13 | 41,344 | +0.02(+0.03%) |
Aug 17, 2017 | 64.21 | 64.33 | 63.95 | 64.11 | 52,425 | +0.11(+0.17%) |
Aug 16, 2017 | 63.04 | 64.03 | 63.04 | 64.00 | 14,075 | +1.00(+1.59%) |
Aug 15, 2017 | 62.83 | 63.14 | 62.81 | 63.00 | 9,993 | -0.78(-1.23%) |
Aug 14, 2017 | 63.92 | 64.02 | 63.73 | 63.78 | 14,452 | -0.42(-0.65%) |
Aug 11, 2017 | 63.98 | 64.20 | 63.87 | 64.20 | 14,956 | +0.19(+0.30%) |
Aug 10, 2017 | 64.07 | 64.16 | 63.89 | 64.01 | 22,873 | +0.58(+0.91%) |
Aug 09, 2017 | 63.27 | 63.53 | 63.20 | 63.43 | 11,807 | +0.88(+1.41%) |
Aug 08, 2017 | 62.58 | 62.67 | 62.13 | 62.55 | 55,091 | +0.36(+0.58%) |
Aug 07, 2017 | 61.98 | 62.33 | 61.98 | 62.19 | 16,293 | -0.02(-0.04%) |
Aug 04, 2017 | 62.51 | 62.51 | 62.03 | 62.21 | 10,757 | -0.70(-1.11%) |
Aug 03, 2017 | 62.84 | 63.01 | 62.83 | 62.91 | 20,117 | +0.12(+0.19%) |
Aug 02, 2017 | 62.80 | 63.10 | 62.79 | 62.79 | 10,069 | -0.18(-0.29%) |
Aug 01, 2017 | 62.96 | 63.26 | 62.96 | 62.97 | 11,114 | -0.11(-0.17%) |
Jul 31, 2017 | 63.01 | 63.16 | 62.92 | 63.08 | 16,517 | +0.16(+0.26%) |
Jul 28, 2017 | 62.60 | 62.93 | 62.60 | 62.92 | 10,521 | +0.51(+0.81%) |
Jul 27, 2017 | 62.65 | 62.71 | 62.29 | 62.41 | 19,318 | -0.09(-0.15%) |
Jul 26, 2017 | 61.84 | 62.59 | 61.80 | 62.50 | 13,920 | +0.56(+0.91%) |
Jul 25, 2017 | 62.05 | 62.23 | 61.90 | 61.94 | 19,529 | -0.09(-0.15%) |
Jul 24, 2017 | 62.18 | 62.18 | 61.98 | 62.03 | 13,826 | -0.01(-0.02%) |
Jul 21, 2017 | 61.99 | 62.10 | 61.87 | 62.04 | 31,365 | +0.56(+0.92%) |
Jul 20, 2017 | 61.36 | 61.73 | 61.17 | 61.48 | 23,839 | +0.02(+0.03%) |
Jul 19, 2017 | 61.67 | 61.67 | 61.39 | 61.46 | 37,776 | -0.09(-0.15%) |
Jul 18, 2017 | 61.52 | 61.70 | 61.44 | 61.55 | 28,607 | +0.44(+0.72%) |
Jul 17, 2017 | 61.18 | 61.30 | 61.11 | 61.11 | 19,454 | +0.37(+0.61%) |
Jul 14, 2017 | 60.88 | 60.95 | 60.65 | 60.74 | 33,454 | +0.63(+1.05%) |
Jul 13, 2017 | 60.51 | 60.51 | 60.09 | 60.11 | 28,448 | -0.45(-0.74%) |
Jul 12, 2017 | 60.61 | 60.64 | 60.45 | 60.56 | 20,885 | +0.41(+0.68%) |
Jul 11, 2017 | 59.81 | 60.21 | 59.62 | 60.15 | 22,172 | +0.24(+0.40%) |
Jul 10, 2017 | 59.29 | 59.98 | 59.21 | 59.91 | 24,325 | +0.16(+0.27%) |
Jul 07, 2017 | 60.11 | 60.11 | 59.33 | 59.75 | 15,191 | -0.79(-1.30%) |
Jul 06, 2017 | 60.59 | 60.59 | 60.37 | 60.54 | 22,886 | -0.10(-0.16%) |
Jul 05, 2017 | 60.60 | 60.65 | 60.24 | 60.64 | 16,603 | -0.05(-0.08%) |
Jul 03, 2017 | 61.00 | 61.21 | 60.56 | 60.69 | 15,605 | -1.08(-1.74%) |
Jun 30, 2017 | 61.89 | 62.33 | 61.77 | 61.77 | 13,579 | -0.33(-0.54%) |
Jun 29, 2017 | 62.09 | 62.14 | 61.80 | 62.10 | 16,303 | -0.23(-0.37%) |
Jun 28, 2017 | 62.70 | 62.70 | 62.14 | 62.33 | 16,447 | +0.16(+0.26%) |
Jun 27, 2017 | 62.17 | 62.27 | 61.96 | 62.17 | 17,400 | +0.21(+0.34%) |
Jun 26, 2017 | 61.90 | 62.03 | 61.87 | 61.96 | 31,985 | -0.40(-0.64%) |
Jun 23, 2017 | 62.60 | 62.60 | 62.32 | 62.36 | 14,444 | +0.11(+0.18%) |
Jun 22, 2017 | 62.35 | 62.35 | 62.07 | 62.25 | 9,852 | +0.24(+0.39%) |
Jun 21, 2017 | 61.80 | 62.05 | 61.78 | 62.01 | 26,766 | +0.17(+0.27%) |
Jun 20, 2017 | 61.87 | 61.88 | 61.68 | 61.84 | 10,358 | +0.02(+0.03%) |
Jun 19, 2017 | 62.04 | 62.06 | 61.82 | 61.82 | 60,556 | -0.58(-0.93%) |
Jun 16, 2017 | 62.33 | 62.45 | 62.29 | 62.40 | 10,828 | -0.09(-0.14%) |
Jun 15, 2017 | 62.38 | 62.54 | 62.31 | 62.49 | 17,555 | -0.22(-0.35%) |
Jun 14, 2017 | 63.83 | 63.83 | 62.63 | 62.71 | 17,262 | -0.32(-0.51%) |
Jun 13, 2017 | 62.77 | 63.13 | 62.70 | 63.03 | 19,855 | -0.42(-0.66%) |
Jun 12, 2017 | 63.41 | 63.48 | 63.13 | 63.45 | 17,506 | -0.11(-0.17%) |
Jun 09, 2017 | 63.43 | 63.68 | 63.43 | 63.56 | 11,561 | -0.30(-0.47%) |
Jun 08, 2017 | 64.21 | 64.21 | 63.51 | 63.86 | 15,368 | -0.33(-0.51%) |
Jun 07, 2017 | 64.36 | 64.51 | 64.00 | 64.19 | 13,084 | -0.43(-0.67%) |
Jun 06, 2017 | 64.66 | 64.75 | 64.49 | 64.62 | 13,401 | +0.58(+0.91%) |
Jun 05, 2017 | 64.10 | 64.18 | 63.95 | 64.04 | 23,391 | +0.14(+0.22%) |
Jun 02, 2017 | 63.70 | 63.98 | 63.61 | 63.90 | 17,253 | +0.66(+1.04%) |
Jun 01, 2017 | 62.86 | 63.24 | 62.86 | 63.24 | 10,561 | -0.04(-0.06%) |
May 31, 2017 | 63.04 | 63.52 | 63.02 | 63.28 | 21,772 | +0.19(+0.30%) |
May 30, 2017 | 63.02 | 63.15 | 63.00 | 63.09 | 17,940 | -0.02(-0.03%) |
May 26, 2017 | 63.05 | 63.24 | 63.02 | 63.11 | 22,178 | +0.64(+1.02%) |
May 25, 2017 | 62.57 | 62.65 | 62.43 | 62.47 | 15,998 | -0.06(-0.10%) |
May 24, 2017 | 62.15 | 62.54 | 62.09 | 62.53 | 19,065 | +0.26(+0.42%) |
May 23, 2017 | 62.87 | 62.87 | 62.21 | 62.27 | 22,863 | -0.35(-0.55%) |
May 22, 2017 | 62.24 | 62.72 | 62.21 | 62.62 | 25,056 | +0.58(+0.93%) |
May 19, 2017 | 62.07 | 62.08 | 61.89 | 62.04 | 17,113 | +0.43(+0.70%) |
May 18, 2017 | 62.07 | 62.09 | 61.51 | 61.61 | 40,882 | -0.76(-1.22%) |
May 17, 2017 | 62.33 | 62.47 | 62.16 | 62.37 | 21,565 | +0.71(+1.15%) |
May 16, 2017 | 61.53 | 61.78 | 61.50 | 61.66 | 53,890 | +0.37(+0.61%) |
May 15, 2017 | 61.68 | 61.68 | 61.26 | 61.29 | 16,616 | +0.28(+0.45%) |
May 12, 2017 | 61.07 | 61.12 | 60.93 | 61.01 | 16,086 | +0.26(+0.43%) |
May 11, 2017 | 60.54 | 60.82 | 60.54 | 60.75 | 17,791 | +0.30(+0.50%) |
May 10, 2017 | 60.62 | 60.64 | 60.41 | 60.45 | 14,460 | +0.07(+0.11%) |
May 09, 2017 | 60.48 | 60.48 | 60.12 | 60.38 | 25,394 | -0.48(-0.79%) |
May 08, 2017 | 60.96 | 60.97 | 60.80 | 60.86 | 8,217 | -0.16(-0.26%) |
May 05, 2017 | 60.85 | 61.03 | 60.77 | 61.02 | 32,542 | +0.25(+0.40%) |
May 04, 2017 | 60.72 | 61.02 | 60.62 | 60.77 | 41,371 | -0.51(-0.82%) |
May 03, 2017 | 61.95 | 61.95 | 61.26 | 61.28 | 29,024 | -1.03(-1.65%) |
May 02, 2017 | 62.32 | 62.48 | 62.25 | 62.31 | 12,830 | -0.21(-0.34%) |