Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.79 | 65.94 | 64.63 | 64.66 | 238,370 | -0.83(-1.27%) |
Apr 27, 2018 | 65.61 | 66.15 | 64.88 | 65.49 | 103,905 | -0.16(-0.24%) |
Apr 26, 2018 | 66.89 | 68.71 | 65.10 | 65.65 | 161,412 | -1.19(-1.78%) |
Apr 25, 2018 | 65.71 | 67.26 | 65.16 | 66.84 | 268,922 | +1.08(+1.65%) |
Apr 24, 2018 | 66.83 | 67.07 | 64.89 | 65.76 | 130,304 | -0.69(-1.04%) |
Apr 23, 2018 | 66.63 | 67.76 | 66.22 | 66.44 | 90,681 | +0.06(+0.09%) |
Apr 20, 2018 | 66.38 | 66.50 | 65.68 | 66.39 | 112,353 | -0.23(-0.34%) |
Apr 19, 2018 | 67.56 | 67.89 | 66.56 | 66.61 | 147,119 | -1.04(-1.53%) |
Apr 18, 2018 | 67.61 | 68.27 | 67.44 | 67.65 | 99,725 | +0.29(+0.43%) |
Apr 17, 2018 | 67.42 | 67.88 | 66.71 | 67.36 | 125,851 | +0.49(+0.73%) |
Apr 16, 2018 | 66.34 | 67.09 | 66.32 | 66.87 | 107,150 | +1.19(+1.81%) |
Apr 13, 2018 | 65.99 | 66.25 | 65.36 | 65.68 | 105,030 | +0.02(+0.03%) |
Apr 12, 2018 | 65.05 | 66.08 | 64.95 | 65.66 | 132,220 | +1.05(+1.62%) |
Apr 11, 2018 | 64.27 | 64.72 | 63.77 | 64.61 | 111,667 | +0.00(+0.00%) |
Apr 10, 2018 | 64.01 | 64.91 | 63.18 | 64.61 | 142,603 | +1.76(+2.81%) |
Apr 09, 2018 | 63.28 | 63.73 | 62.59 | 62.85 | 144,442 | +0.14(+0.23%) |
Apr 06, 2018 | 64.65 | 65.55 | 62.18 | 62.71 | 223,429 | -2.72(-4.15%) |
Apr 05, 2018 | 64.85 | 65.63 | 64.36 | 65.43 | 164,588 | +1.17(+1.82%) |
Apr 04, 2018 | 62.71 | 64.39 | 62.42 | 64.26 | 193,839 | +0.42(+0.66%) |
Apr 03, 2018 | 63.19 | 63.94 | 62.67 | 63.83 | 224,040 | +0.91(+1.44%) |
Apr 02, 2018 | 65.30 | 65.30 | 62.38 | 62.93 | 171,061 | -2.50(-3.82%) |
Mar 29, 2018 | 65.43 | 65.43 | 65.43 | 0 | +1.39(+2.16%) | |
Mar 28, 2018 | 63.55 | 64.39 | 62.95 | 64.04 | 234,513 | +0.59(+0.94%) |
Mar 27, 2018 | 64.79 | 65.03 | 63.22 | 63.44 | 291,501 | -1.20(-1.85%) |
Mar 26, 2018 | 64.35 | 64.77 | 63.18 | 64.64 | 163,411 | +1.64(+2.60%) |
Mar 23, 2018 | 65.11 | 65.25 | 63.00 | 63.00 | 329,544 | -1.61(-2.50%) |
Mar 22, 2018 | 66.73 | 66.94 | 64.61 | 64.61 | 202,487 | -3.00(-4.44%) |
Mar 21, 2018 | 67.51 | 68.45 | 67.09 | 67.61 | 128,534 | +0.23(+0.34%) |
Mar 20, 2018 | 67.75 | 68.16 | 67.18 | 67.39 | 93,625 | -0.34(-0.50%) |
Mar 19, 2018 | 67.92 | 67.92 | 66.72 | 67.73 | 122,299 | -0.45(-0.66%) |
Mar 16, 2018 | 66.83 | 68.41 | 66.68 | 68.18 | 521,410 | +1.44(+2.16%) |
Mar 15, 2018 | 66.81 | 67.56 | 66.35 | 66.74 | 140,510 | +0.14(+0.21%) |
Mar 14, 2018 | 67.59 | 67.59 | 66.36 | 66.60 | 174,052 | -0.84(-1.24%) |
Mar 13, 2018 | 68.36 | 68.62 | 67.31 | 67.44 | 186,993 | -0.50(-0.73%) |
Mar 12, 2018 | 69.11 | 69.11 | 67.49 | 67.94 | 162,812 | -1.34(-1.93%) |
Mar 09, 2018 | 67.12 | 69.30 | 66.68 | 69.27 | 172,862 | +2.68(+4.03%) |
Mar 08, 2018 | 66.40 | 66.94 | 65.84 | 66.59 | 127,933 | +0.41(+0.63%) |
Mar 07, 2018 | 66.96 | 65.32 | 66.18 | 179,230 | -0.30(-0.45%) | |
Mar 06, 2018 | 65.92 | 66.48 | 65.02 | 66.48 | 195,063 | +0.89(+1.36%) |
Mar 05, 2018 | 64.78 | 65.88 | 64.10 | 65.58 | 165,210 | +0.39(+0.59%) |
Mar 02, 2018 | 63.66 | 65.40 | 62.43 | 65.20 | 177,315 | +0.87(+1.36%) |
Mar 01, 2018 | 65.32 | 65.81 | 63.60 | 64.32 | 253,973 | -1.24(-1.89%) |
Feb 28, 2018 | 68.07 | 68.64 | 65.53 | 65.56 | 238,232 | -2.37(-3.49%) |
Feb 27, 2018 | 69.53 | 69.92 | 67.85 | 67.94 | 168,590 | -1.42(-2.05%) |
Feb 26, 2018 | 69.07 | 69.59 | 68.29 | 69.36 | 377,023 | +0.55(+0.79%) |
Feb 23, 2018 | 69.18 | 69.39 | 67.68 | 68.81 | 155,802 | -0.02(-0.03%) |
Feb 22, 2018 | 68.30 | 69.26 | 67.29 | 68.83 | 184,700 | +0.85(+1.25%) |
Feb 21, 2018 | 67.98 | 69.26 | 67.18 | 67.98 | 223,751 | -0.02(-0.03%) |
Feb 20, 2018 | 68.10 | 68.86 | 67.75 | 68.00 | 190,588 | -0.58(-0.85%) |
Feb 16, 2018 | 68.58 | 68.58 | 68.58 | 0 | -0.57(-0.83%) | |
Feb 15, 2018 | 68.11 | 69.35 | 67.76 | 69.16 | 297,082 | +1.45(+2.14%) |
Feb 14, 2018 | 66.13 | 67.82 | 65.81 | 67.71 | 297,494 | +0.99(+1.48%) |
Feb 13, 2018 | 65.99 | 66.85 | 64.95 | 66.72 | 262,251 | +0.40(+0.60%) |
Feb 12, 2018 | 66.99 | 67.47 | 65.57 | 66.33 | 341,543 | -0.81(-1.21%) |
Feb 09, 2018 | 67.39 | 67.87 | 64.47 | 67.14 | 443,016 | +0.64(+0.96%) |
Feb 08, 2018 | 62.84 | 70.97 | 62.76 | 66.50 | 802,665 | +3.95(+6.32%) |
Feb 07, 2018 | 61.86 | 63.05 | 61.86 | 62.54 | 283,310 | +0.34(+0.54%) |
Feb 06, 2018 | 59.32 | 62.86 | 59.13 | 62.21 | 490,811 | +0.21(+0.33%) |
Feb 05, 2018 | 64.23 | 64.83 | 61.19 | 62.00 | 299,208 | -3.42(-5.23%) |
Feb 02, 2018 | 66.98 | 66.98 | 65.26 | 65.42 | 217,913 | -2.19(-3.24%) |
Feb 01, 2018 | 66.02 | 67.67 | 65.76 | 67.62 | 189,445 | +1.47(+2.22%) |
Jan 31, 2018 | 67.79 | 68.17 | 66.12 | 66.15 | 180,320 | -1.26(-1.87%) |
Jan 30, 2018 | 67.46 | 67.46 | 67.31 | 67.41 | 217,800 | -0.65(-0.95%) |
Jan 29, 2018 | 67.98 | 68.62 | 67.58 | 68.06 | 174,177 | -0.39(-0.56%) |
Jan 26, 2018 | 67.75 | 68.45 | 67.43 | 68.44 | 191,460 | +0.81(+1.20%) |
Jan 25, 2018 | 68.42 | 68.42 | 67.28 | 67.63 | 143,363 | -0.53(-0.77%) |
Jan 24, 2018 | 70.38 | 70.46 | 67.77 | 68.16 | 251,821 | -2.09(-2.97%) |
Jan 23, 2018 | 70.35 | 71.69 | 68.80 | 70.25 | 434,737 | -1.67(-2.32%) |
Jan 22, 2018 | 71.91 | 71.93 | 71.09 | 71.92 | 245,172 | -0.12(-0.17%) |
Jan 19, 2018 | 69.69 | 72.08 | 69.61 | 72.04 | 266,830 | +2.35(+3.38%) |
Jan 18, 2018 | 70.08 | 70.61 | 69.38 | 69.69 | 235,337 | -0.60(-0.86%) |
Jan 17, 2018 | 71.63 | 71.63 | 69.77 | 70.29 | 229,852 | -0.99(-1.39%) |
Jan 16, 2018 | 69.41 | 72.19 | 69.17 | 71.28 | 552,520 | +3.42(+5.03%) |
Jan 12, 2018 | 67.86 | 67.86 | 67.86 | 0 | +1.93(+2.93%) | |
Jan 11, 2018 | 64.81 | 65.94 | 64.51 | 65.93 | 188,342 | +1.26(+1.95%) |
Jan 10, 2018 | 65.41 | 65.74 | 64.55 | 64.67 | 140,803 | -1.07(-1.63%) |
Jan 09, 2018 | 66.20 | 66.44 | 65.72 | 65.74 | 162,615 | -0.46(-0.70%) |
Jan 08, 2018 | 66.52 | 67.22 | 65.88 | 66.20 | 95,772 | -0.54(-0.80%) |
Jan 05, 2018 | 67.25 | 67.51 | 66.46 | 66.74 | 187,241 | -0.36(-0.53%) |
Jan 04, 2018 | 65.72 | 67.31 | 65.72 | 67.10 | 315,694 | +1.73(+2.65%) |
Jan 03, 2018 | 65.51 | 65.54 | 65.04 | 65.37 | 441,808 | -0.04(-0.06%) |
Jan 02, 2018 | 65.72 | 66.31 | 65.28 | 65.40 | 442,961 | -0.10(-0.16%) |
Dec 29, 2017 | 65.51 | 65.51 | 65.51 | 0 | -0.71(-1.07%) | |
Dec 28, 2017 | 66.22 | 66.27 | 65.49 | 66.21 | 135,310 | +0.11(+0.17%) |
Dec 27, 2017 | 65.95 | 66.61 | 65.62 | 66.10 | 119,909 | +0.12(+0.19%) |
Dec 26, 2017 | 66.12 | 66.87 | 65.95 | 65.98 | 127,016 | -0.19(-0.28%) |
Dec 22, 2017 | 65.92 | 66.82 | 65.77 | 66.17 | 137,679 | +0.08(+0.11%) |
Dec 21, 2017 | 65.78 | 66.39 | 65.35 | 66.09 | 141,670 | +0.52(+0.79%) |
Dec 20, 2017 | 65.75 | 65.81 | 65.04 | 65.57 | 157,936 | +0.22(+0.33%) |
Dec 19, 2017 | 65.24 | 66.18 | 65.13 | 65.36 | 205,787 | +0.23(+0.35%) |
Dec 18, 2017 | 65.32 | 65.56 | 64.79 | 65.13 | 314,537 | +0.62(+0.96%) |
Dec 15, 2017 | 63.91 | 65.06 | 63.87 | 64.51 | 1,169,979 | +0.98(+1.54%) |
Dec 14, 2017 | 63.84 | 64.46 | 63.34 | 63.53 | 339,796 | -0.15(-0.23%) |
Dec 13, 2017 | 63.95 | 64.26 | 63.45 | 63.68 | 304,899 | -0.20(-0.31%) |
Dec 12, 2017 | 63.85 | 64.80 | 63.50 | 63.88 | 238,405 | +0.31(+0.49%) |
Dec 11, 2017 | 63.43 | 63.67 | 63.01 | 63.57 | 411,382 | +0.15(+0.24%) |
Dec 08, 2017 | 63.64 | 63.76 | 62.97 | 63.42 | 267,321 | +0.00(+0.00%) |
Dec 07, 2017 | 63.62 | 63.98 | 63.15 | 223,293 | +0.00(+0.00%) | |
Dec 06, 2017 | 64.19 | 64.30 | 63.41 | 63.58 | 146,603 | -0.66(-1.02%) |
Dec 05, 2017 | 65.40 | 65.41 | 64.12 | 64.23 | 178,579 | -1.16(-1.78%) |
Dec 04, 2017 | 65.35 | 65.92 | 64.74 | 65.40 | 481,063 | +1.09(+1.69%) |
Dec 01, 2017 | 64.75 | 64.75 | 62.60 | 64.31 | 220,437 | -0.53(-0.81%) |
Nov 30, 2017 | 65.37 | 65.37 | 64.55 | 64.83 | 176,449 | -0.12(-0.19%) |
Nov 29, 2017 | 64.78 | 65.48 | 64.57 | 64.95 | 150,851 | +0.14(+0.22%) |
Nov 28, 2017 | 62.98 | 64.88 | 62.98 | 64.81 | 218,921 | +1.90(+3.01%) |
Nov 27, 2017 | 63.16 | 63.58 | 62.88 | 62.92 | 526,938 | -0.24(-0.39%) |
Nov 24, 2017 | 63.12 | 63.39 | 62.65 | 63.16 | 115,553 | +0.24(+0.39%) |
Nov 22, 2017 | 63.23 | 63.51 | 62.67 | 62.92 | 150,048 | -0.14(-0.22%) |
Nov 21, 2017 | 63.02 | 63.50 | 62.66 | 63.06 | 198,552 | +0.47(+0.75%) |
Nov 20, 2017 | 62.89 | 63.13 | 62.35 | 62.59 | 169,191 | -0.41(-0.66%) |
Nov 17, 2017 | 61.90 | 63.17 | 61.90 | 63.00 | 313,603 | +0.67(+1.07%) |
Nov 16, 2017 | 62.10 | 62.69 | 61.49 | 62.34 | 483,241 | +0.44(+0.71%) |
Nov 15, 2017 | 61.67 | 62.40 | 61.44 | 61.90 | 497,640 | -0.28(-0.45%) |
Nov 14, 2017 | 62.34 | 63.19 | 62.10 | 62.18 | 347,184 | -0.56(-0.90%) |
Nov 13, 2017 | 62.40 | 62.97 | 62.18 | 62.74 | 636,560 | -0.22(-0.34%) |
Nov 10, 2017 | 64.80 | 65.14 | 62.58 | 62.96 | 607,348 | -2.34(-3.58%) |
Nov 09, 2017 | 65.39 | 66.00 | 63.81 | 65.29 | 758,370 | +1.28(+1.99%) |
Nov 08, 2017 | 63.50 | 64.08 | 63.27 | 64.02 | 384,630 | +0.21(+0.32%) |
Nov 07, 2017 | 64.33 | 65.11 | 63.66 | 63.81 | 398,353 | -0.69(-1.06%) |
Nov 06, 2017 | 64.24 | 64.99 | 63.96 | 64.49 | 290,462 | -0.02(-0.03%) |
Nov 03, 2017 | 65.69 | 65.89 | 64.04 | 64.51 | 265,852 | -1.46(-2.22%) |
Nov 02, 2017 | 63.80 | 66.03 | 63.80 | 65.98 | 353,348 | +2.21(+3.47%) |
Nov 01, 2017 | 65.15 | 65.40 | 63.73 | 63.76 | 376,522 | -1.33(-2.05%) |
Oct 31, 2017 | 66.94 | 66.94 | 65.03 | 65.10 | 339,443 | -0.40(-0.62%) |
Oct 30, 2017 | 65.28 | 65.82 | 64.99 | 65.50 | 288,285 | -0.17(-0.26%) |
Oct 27, 2017 | 66.15 | 66.48 | 65.36 | 65.67 | 299,837 | -0.50(-0.75%) |
Oct 26, 2017 | 65.33 | 66.46 | 64.93 | 66.17 | 384,531 | +1.27(+1.95%) |
Oct 25, 2017 | 65.41 | 65.67 | 64.17 | 64.90 | 292,510 | -0.67(-1.02%) |
Oct 24, 2017 | 64.29 | 65.68 | 64.29 | 65.56 | 250,120 | +1.53(+2.39%) |
Oct 23, 2017 | 64.29 | 64.77 | 64.02 | 64.04 | 192,265 | -0.31(-0.48%) |
Oct 20, 2017 | 64.86 | 64.94 | 64.15 | 64.34 | 166,761 | +0.04(+0.06%) |
Oct 19, 2017 | 63.09 | 64.34 | 63.09 | 64.31 | 318,309 | +0.88(+1.39%) |
Oct 18, 2017 | 63.63 | 63.88 | 63.14 | 63.43 | 265,393 | -0.24(-0.38%) |
Oct 17, 2017 | 63.81 | 63.91 | 63.30 | 63.67 | 426,061 | -0.31(-0.48%) |
Oct 16, 2017 | 64.05 | 64.87 | 63.78 | 63.98 | 374,290 | +0.20(+0.31%) |
Oct 13, 2017 | 64.28 | 64.51 | 63.69 | 63.78 | 218,466 | -0.48(-0.74%) |
Oct 12, 2017 | 64.26 | 64.62 | 64.02 | 64.26 | 207,823 | -0.12(-0.19%) |
Oct 11, 2017 | 64.33 | 64.75 | 64.05 | 64.38 | 384,592 | +0.10(+0.16%) |
Oct 10, 2017 | 64.52 | 64.52 | 63.86 | 64.28 | 200,955 | +0.18(+0.28%) |
Oct 09, 2017 | 64.32 | 65.60 | 63.58 | 64.10 | 521,606 | -0.09(-0.15%) |
Oct 06, 2017 | 63.88 | 64.63 | 63.77 | 64.19 | 333,277 | -0.02(-0.03%) |
Oct 05, 2017 | 64.40 | 64.93 | 64.03 | 64.21 | 202,389 | -0.04(-0.06%) |
Oct 04, 2017 | 64.79 | 65.34 | 64.17 | 64.25 | 297,795 | -0.60(-0.93%) |
Oct 03, 2017 | 64.77 | 65.27 | 64.71 | 64.85 | 248,759 | +0.09(+0.15%) |
Oct 02, 2017 | 64.97 | 65.23 | 64.44 | 64.76 | 415,764 | -0.15(-0.23%) |
Sep 29, 2017 | 65.07 | 65.32 | 64.80 | 64.91 | 347,911 | -0.23(-0.36%) |
Sep 28, 2017 | 64.32 | 65.27 | 64.19 | 65.14 | 235,391 | +0.75(+1.17%) |
Sep 27, 2017 | 64.09 | 64.89 | 63.55 | 64.39 | 411,164 | +0.65(+1.02%) |
Sep 26, 2017 | 64.39 | 64.39 | 63.43 | 63.74 | 445,780 | -0.29(-0.45%) |
Sep 25, 2017 | 63.92 | 64.31 | 63.35 | 64.04 | 151,549 | +0.04(+0.06%) |
Sep 22, 2017 | 63.12 | 64.12 | 63.12 | 64.00 | 212,004 | +0.79(+1.25%) |
Sep 21, 2017 | 63.33 | 63.62 | 62.68 | 63.21 | 317,320 | -0.13(-0.21%) |
Sep 20, 2017 | 63.36 | 63.85 | 63.13 | 63.34 | 380,043 | +0.19(+0.30%) |
Sep 19, 2017 | 63.29 | 63.72 | 62.34 | 63.15 | 400,840 | -0.08(-0.13%) |
Sep 18, 2017 | 64.13 | 64.40 | 63.24 | 63.24 | 314,021 | -0.75(-1.17%) |
Sep 15, 2017 | 63.92 | 64.58 | 63.91 | 63.99 | 749,814 | +0.16(+0.25%) |
Sep 14, 2017 | 63.34 | 64.17 | 63.17 | 63.83 | 274,094 | +0.54(+0.85%) |
Sep 13, 2017 | 63.22 | 63.79 | 62.77 | 63.29 | 313,097 | -0.01(-0.01%) |
Sep 12, 2017 | 62.75 | 63.64 | 62.48 | 63.30 | 212,673 | +0.79(+1.26%) |
Sep 11, 2017 | 61.76 | 63.07 | 61.46 | 62.51 | 350,070 | +1.44(+2.36%) |
Sep 08, 2017 | 60.64 | 61.49 | 59.99 | 61.07 | 344,496 | +0.26(+0.43%) |
Sep 07, 2017 | 61.38 | 61.38 | 60.18 | 60.81 | 229,526 | -0.42(-0.69%) |
Sep 06, 2017 | 61.16 | 61.39 | 60.46 | 61.23 | 310,341 | +0.40(+0.66%) |
Sep 05, 2017 | 61.09 | 61.40 | 60.47 | 60.83 | 359,615 | -0.28(-0.46%) |
Sep 01, 2017 | 60.24 | 61.21 | 59.96 | 61.11 | 223,765 | +1.11(+1.86%) |
Aug 31, 2017 | 59.58 | 60.14 | 59.11 | 59.99 | 248,357 | +0.80(+1.36%) |
Aug 30, 2017 | 59.22 | 59.57 | 59.00 | 59.19 | 230,467 | -0.01(-0.02%) |
Aug 29, 2017 | 59.00 | 59.78 | 58.87 | 59.20 | 258,637 | -0.14(-0.24%) |
Aug 28, 2017 | 59.37 | 59.70 | 58.69 | 59.34 | 380,558 | +0.36(+0.60%) |
Aug 25, 2017 | 58.92 | 59.47 | 58.33 | 58.98 | 138,793 | +0.44(+0.75%) |
Aug 24, 2017 | 59.02 | 59.07 | 58.39 | 58.54 | 119,732 | -0.24(-0.41%) |
Aug 23, 2017 | 58.31 | 58.98 | 58.01 | 58.79 | 269,526 | +0.03(+0.05%) |
Aug 22, 2017 | 57.87 | 58.82 | 57.87 | 58.76 | 176,746 | +1.24(+2.16%) |
Aug 21, 2017 | 58.05 | 58.54 | 57.40 | 57.51 | 236,197 | -0.52(-0.90%) |
Aug 18, 2017 | 58.31 | 58.91 | 57.99 | 58.04 | 242,710 | -0.76(-1.29%) |
Aug 17, 2017 | 60.17 | 61.42 | 58.79 | 58.80 | 288,042 | -0.25(-0.43%) |
Aug 16, 2017 | 59.58 | 60.36 | 59.02 | 59.05 | 193,973 | -0.37(-0.61%) |
Aug 15, 2017 | 60.62 | 60.73 | 59.40 | 59.41 | 187,950 | -1.09(-1.79%) |
Aug 14, 2017 | 59.81 | 60.68 | 59.48 | 60.50 | 251,062 | +1.15(+1.94%) |
Aug 11, 2017 | 60.47 | 60.47 | 58.32 | 59.35 | 670,063 | -1.48(-2.43%) |
Aug 10, 2017 | 66.45 | 66.47 | 59.21 | 60.83 | 825,522 | -6.90(-10.19%) |
Aug 09, 2017 | 68.12 | 68.27 | 67.14 | 67.73 | 193,459 | -0.77(-1.12%) |
Aug 08, 2017 | 68.74 | 69.59 | 68.11 | 68.49 | 251,753 | -0.37(-0.54%) |
Aug 07, 2017 | 68.97 | 67.63 | 68.87 | 256,293 | +0.65(+0.95%) | |
Aug 04, 2017 | 68.34 | 68.34 | 67.54 | 68.22 | 259,575 | +0.11(+0.16%) |
Aug 03, 2017 | 68.06 | 68.18 | 66.98 | 68.11 | 284,273 | +0.10(+0.15%) |
Aug 02, 2017 | 68.06 | 68.14 | 67.10 | 68.01 | 317,043 | -0.05(-0.07%) |
Aug 01, 2017 | 67.97 | 68.13 | 66.97 | 68.05 | 186,441 | +0.41(+0.61%) |
Jul 31, 2017 | 67.53 | 67.90 | 66.77 | 67.64 | 210,660 | +0.48(+0.71%) |
Jul 28, 2017 | 66.74 | 67.28 | 66.38 | 67.16 | 200,144 | +0.40(+0.60%) |
Jul 27, 2017 | 66.71 | 67.01 | 66.36 | 66.76 | 331,771 | +0.33(+0.49%) |
Jul 26, 2017 | 68.01 | 68.01 | 66.30 | 66.43 | 137,549 | -1.46(-2.15%) |
Jul 25, 2017 | 67.52 | 68.02 | 67.19 | 67.89 | 374,150 | +1.00(+1.50%) |
Jul 24, 2017 | 66.92 | 67.38 | 66.79 | 66.89 | 305,837 | -0.29(-0.43%) |
Jul 21, 2017 | 67.64 | 67.64 | 66.29 | 67.18 | 268,457 | -0.38(-0.57%) |
Jul 20, 2017 | 68.57 | 68.57 | 67.40 | 67.57 | 162,960 | -0.78(-1.14%) |
Jul 19, 2017 | 67.39 | 68.46 | 67.39 | 68.34 | 393,242 | +1.02(+1.52%) |
Jul 18, 2017 | 67.45 | 67.92 | 66.95 | 67.32 | 158,866 | -0.45(-0.66%) |
Jul 17, 2017 | 67.74 | 68.22 | 67.44 | 67.77 | 170,796 | +0.09(+0.14%) |
Jul 14, 2017 | 67.10 | 68.33 | 67.10 | 67.68 | 232,679 | +0.34(+0.50%) |
Jul 13, 2017 | 67.59 | 67.82 | 66.95 | 67.34 | 144,147 | -0.15(-0.22%) |
Jul 12, 2017 | 67.58 | 68.66 | 67.45 | 67.49 | 177,634 | +0.33(+0.49%) |
Jul 11, 2017 | 67.18 | 68.03 | 67.00 | 67.16 | 246,125 | -0.01(-0.01%) |
Jul 10, 2017 | 67.36 | 68.09 | 66.93 | 67.17 | 214,883 | -0.64(-0.94%) |
Jul 07, 2017 | 67.98 | 68.33 | 67.52 | 67.81 | 173,123 | -0.01(-0.01%) |
Jul 06, 2017 | 67.96 | 68.89 | 67.13 | 67.82 | 231,757 | -0.68(-1.00%) |
Jul 05, 2017 | 69.17 | 69.26 | 67.84 | 68.50 | 135,905 | -0.75(-1.08%) |
Jul 03, 2017 | 68.42 | 69.96 | 68.25 | 69.25 | 131,095 | +1.44(+2.13%) |
Jun 30, 2017 | 68.03 | 68.39 | 67.54 | 67.81 | 420,434 | +0.04(+0.06%) |
Jun 29, 2017 | 69.10 | 69.32 | 67.15 | 67.77 | 240,571 | -1.00(-1.46%) |
Jun 28, 2017 | 68.51 | 69.05 | 68.43 | 68.77 | 229,693 | +0.68(+1.00%) |
Jun 27, 2017 | 68.32 | 68.88 | 67.93 | 68.09 | 284,151 | -0.25(-0.37%) |
Jun 26, 2017 | 68.93 | 69.23 | 68.08 | 68.34 | 237,122 | -0.37(-0.54%) |
Jun 23, 2017 | 68.96 | 69.46 | 68.68 | 68.72 | 1,070,350 | -0.18(-0.26%) |
Jun 22, 2017 | 68.87 | 69.39 | 68.71 | 68.90 | 181,189 | -0.22(-0.32%) |
Jun 21, 2017 | 70.83 | 70.93 | 68.89 | 69.12 | 183,754 | -1.62(-2.29%) |
Jun 20, 2017 | 71.77 | 71.82 | 70.68 | 70.74 | 238,645 | -0.81(-1.13%) |
Jun 19, 2017 | 72.49 | 72.62 | 71.16 | 71.54 | 203,567 | -0.46(-0.64%) |
Jun 16, 2017 | 70.67 | 72.20 | 70.07 | 72.00 | 452,220 | +0.66(+0.92%) |
Jun 15, 2017 | 71.02 | 72.40 | 70.85 | 71.35 | 202,541 | -0.52(-0.73%) |
Jun 14, 2017 | 72.37 | 72.65 | 71.16 | 71.87 | 289,657 | -0.32(-0.45%) |
Jun 13, 2017 | 72.66 | 72.96 | 71.92 | 72.19 | 183,844 | -0.27(-0.37%) |
Jun 12, 2017 | 72.35 | 73.18 | 71.63 | 72.47 | 293,631 | +0.18(+0.25%) |
Jun 09, 2017 | 71.90 | 72.65 | 71.27 | 72.29 | 337,600 | +0.73(+1.02%) |
Jun 08, 2017 | 69.34 | 71.86 | 68.76 | 71.56 | 343,807 | +2.33(+3.36%) |
Jun 07, 2017 | 70.00 | 70.00 | 68.54 | 69.23 | 413,881 | -0.70(-1.00%) |
Jun 06, 2017 | 69.46 | 70.50 | 69.06 | 69.93 | 394,590 | -0.37(-0.53%) |
Jun 05, 2017 | 72.22 | 72.22 | 70.25 | 70.31 | 311,391 | -1.96(-2.71%) |
Jun 02, 2017 | 70.32 | 73.04 | 69.89 | 72.27 | 641,878 | +1.99(+2.83%) |
Jun 01, 2017 | 69.18 | 70.66 | 68.88 | 70.28 | 625,276 | +1.12(+1.62%) |
May 31, 2017 | 75.08 | 76.49 | 68.41 | 69.16 | 853,049 | -8.51(-10.95%) |
May 30, 2017 | 77.97 | 78.67 | 77.03 | 77.67 | 178,847 | -0.49(-0.63%) |
May 26, 2017 | 77.39 | 78.41 | 77.22 | 78.16 | 147,516 | +0.45(+0.58%) |
May 25, 2017 | 77.25 | 77.98 | 76.50 | 77.71 | 138,491 | +0.66(+0.86%) |
May 24, 2017 | 76.87 | 77.77 | 76.49 | 77.05 | 172,121 | +0.13(+0.17%) |
May 23, 2017 | 75.17 | 77.40 | 74.58 | 76.92 | 258,801 | +1.79(+2.39%) |
May 22, 2017 | 74.77 | 75.60 | 74.62 | 75.13 | 268,145 | +0.45(+0.60%) |
May 19, 2017 | 74.95 | 75.24 | 74.31 | 74.68 | 358,886 | +0.21(+0.29%) |
May 18, 2017 | 73.63 | 75.27 | 73.63 | 74.46 | 208,904 | +0.18(+0.24%) |
May 17, 2017 | 77.41 | 76.04 | 73.64 | 74.29 | 247,036 | -3.13(-4.04%) |
May 16, 2017 | 77.69 | 77.69 | 76.80 | 77.41 | 147,584 | -0.24(-0.31%) |
May 15, 2017 | 77.41 | 78.26 | 77.32 | 77.66 | 139,614 | +0.58(+0.75%) |
May 12, 2017 | 77.43 | 77.95 | 76.89 | 77.08 | 130,180 | -0.81(-1.04%) |
May 11, 2017 | 77.49 | 78.41 | 76.74 | 77.89 | 108,152 | -0.21(-0.28%) |
May 10, 2017 | 77.52 | 78.14 | 77.25 | 78.11 | 133,175 | +0.47(+0.60%) |
May 09, 2017 | 78.32 | 79.13 | 77.32 | 77.64 | 269,468 | -0.75(-0.95%) |
May 08, 2017 | 78.02 | 78.52 | 77.91 | 78.39 | 157,460 | -0.02(-0.02%) |
May 05, 2017 | 77.13 | 78.42 | 75.45 | 78.40 | 161,589 | +1.25(+1.62%) |
May 04, 2017 | 77.26 | 77.46 | 76.74 | 77.15 | 121,794 | +0.30(+0.39%) |
May 03, 2017 | 76.37 | 76.96 | 76.02 | 76.85 | 161,066 | -0.17(-0.22%) |
May 02, 2017 | 77.55 | 78.01 | 76.91 | 77.02 | 204,290 | -0.58(-0.75%) |