Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 72.70 | 72.70 | 71.97 | 72.19 | 6,795 | -0.09(-0.12%) |
Jan 30, 2018 | 72.75 | 72.75 | 72.25 | 72.27 | 2,260 | -0.81(-1.11%) |
Jan 29, 2018 | 73.38 | 73.38 | 73.04 | 73.08 | 152,757 | -0.28(-0.39%) |
Jan 26, 2018 | 72.89 | 73.37 | 72.83 | 73.37 | 5,903 | +0.72(+1.00%) |
Jan 25, 2018 | 73.23 | 73.23 | 72.50 | 72.64 | 4,015 | +0.20(+0.27%) |
Jan 24, 2018 | 72.69 | 72.69 | 72.25 | 72.45 | 20,783 | -0.10(-0.14%) |
Jan 23, 2018 | 72.77 | 72.77 | 72.48 | 72.55 | 2,049 | +0.25(+0.35%) |
Jan 22, 2018 | 72.01 | 72.30 | 72.01 | 72.30 | 3,374 | +0.41(+0.57%) |
Jan 19, 2018 | 71.67 | 72.36 | 71.55 | 71.88 | 12,608 | +0.38(+0.53%) |
Jan 18, 2018 | 71.53 | 72.92 | 71.40 | 71.51 | 80,126 | -0.03(-0.04%) |
Jan 17, 2018 | 71.15 | 71.54 | 71.15 | 71.54 | 20,921 | +0.61(+0.86%) |
Jan 16, 2018 | 72.33 | 72.33 | 70.87 | 70.93 | 16,506 | -0.23(-0.33%) |
Jan 12, 2018 | 71.16 | 71.16 | 71.16 | 0 | +0.49(+0.70%) | |
Jan 11, 2018 | 70.40 | 70.67 | 70.36 | 70.67 | 5,871 | +0.42(+0.60%) |
Jan 10, 2018 | 70.30 | 70.25 | 5,428 | -0.31(-0.44%) | ||
Jan 09, 2018 | 70.47 | 70.59 | 70.45 | 70.56 | 3,615 | +0.28(+0.40%) |
Jan 08, 2018 | 70.28 | 70.28 | 69.81 | 70.28 | 26,340 | +0.14(+0.19%) |
Jan 05, 2018 | 70.02 | 70.15 | 69.94 | 70.14 | 5,869 | +0.23(+0.32%) |
Jan 04, 2018 | 69.94 | 69.95 | 69.83 | 69.92 | 4,026 | +0.36(+0.52%) |
Jan 03, 2018 | 69.28 | 69.55 | 69.28 | 69.55 | 2,997 | +0.38(+0.54%) |
Jan 02, 2018 | 69.55 | 69.55 | 69.10 | 69.18 | 41,690 | +0.11(+0.16%) |
Dec 29, 2017 | 69.07 | 69.07 | 69.07 | 0 | -0.04(-0.05%) | |
Dec 28, 2017 | 69.18 | 69.19 | 69.10 | 69.10 | 907 | +0.08(+0.11%) |
Dec 27, 2017 | 69.07 | 69.13 | 69.02 | 69.03 | 3,574 | +0.01(+0.02%) |
Dec 26, 2017 | 69.03 | 69.10 | 68.99 | 69.01 | 7,497 | -0.01(-0.01%) |
Dec 22, 2017 | 68.97 | 69.64 | 68.94 | 69.02 | 4,539 | -0.02(-0.03%) |
Dec 21, 2017 | 69.18 | 69.21 | 69.04 | 69.04 | 6,317 | -0.06(-0.09%) |
Dec 20, 2017 | 69.13 | 69.21 | 69.01 | 69.10 | 13,150 | +0.06(+0.09%) |
Dec 19, 2017 | 69.26 | 69.28 | 68.99 | 69.04 | 15,584 | -0.34(-0.49%) |
Dec 18, 2017 | 69.52 | 69.52 | 69.37 | 69.38 | 13,467 | +0.35(+0.51%) |
Dec 15, 2017 | 69.34 | 69.82 | 68.68 | 69.03 | 17,973 | +0.52(+0.77%) |
Dec 14, 2017 | 69.04 | 69.04 | 68.51 | 68.51 | 3,445 | -0.23(-0.34%) |
Dec 13, 2017 | 68.73 | 68.77 | 68.68 | 68.74 | 758 | +0.09(+0.13%) |
Dec 12, 2017 | 68.46 | 69.41 | 68.46 | 68.65 | 15,336 | +0.29(+0.43%) |
Dec 11, 2017 | 68.42 | 69.08 | 68.24 | 68.36 | 11,355 | +0.27(+0.39%) |
Dec 08, 2017 | 68.11 | 69.62 | 68.09 | 68.09 | 11,040 | +0.16(+0.24%) |
Dec 07, 2017 | 67.86 | 68.03 | 67.86 | 67.93 | 2,946 | +0.13(+0.20%) |
Dec 06, 2017 | 67.78 | 67.83 | 67.73 | 67.79 | 1,742 | -0.01(-0.02%) |
Dec 05, 2017 | 68.00 | 68.28 | 67.77 | 67.81 | 117,852 | -0.26(-0.38%) |
Dec 04, 2017 | 68.38 | 68.88 | 68.06 | 68.07 | 4,960 | +0.08(+0.11%) |
Dec 01, 2017 | 68.16 | 68.81 | 67.63 | 67.99 | 5,323 | -0.23(-0.34%) |
Nov 30, 2017 | 68.27 | 68.27 | 68.22 | 68.22 | 1,401 | +0.68(+1.01%) |
Nov 29, 2017 | 67.65 | 67.65 | 67.54 | 67.54 | 4,080 | +0.62(+0.93%) |
Nov 27, 2017 | 66.91 | 66.91 | 66.91 | 271 | +0.12(+0.18%) | |
Nov 24, 2017 | 66.79 | 66.79 | 66.79 | 66.79 | 319 | +0.06(+0.08%) |
Nov 22, 2017 | 66.78 | 66.78 | 66.71 | 66.74 | 1,864 | -0.07(-0.11%) |
Nov 21, 2017 | 67.53 | 67.53 | 66.81 | 66.81 | 2,634 | +0.29(+0.43%) |
Nov 20, 2017 | 66.29 | 66.52 | 66.27 | 66.52 | 4,442 | +0.12(+0.19%) |
Nov 17, 2017 | 67.38 | 67.38 | 66.34 | 66.40 | 10,864 | -0.21(-0.32%) |
Nov 16, 2017 | 66.55 | 66.61 | 66.55 | 66.61 | 941 | +0.60(+0.92%) |
Nov 15, 2017 | 66.04 | 66.28 | 66.01 | 66.01 | 3,359 | -0.38(-0.58%) |
Nov 14, 2017 | 66.27 | 66.40 | 66.27 | 66.39 | 810 | -0.16(-0.24%) |
Nov 13, 2017 | 66.28 | 66.55 | 66.28 | 66.55 | 8,491 | +0.31(+0.47%) |
Nov 10, 2017 | 66.24 | 66.24 | 66.23 | 66.24 | 1,056 | -0.12(-0.19%) |
Nov 09, 2017 | 66.27 | 66.36 | 66.19 | 66.36 | 2,539 | -0.02(-0.03%) |
Nov 08, 2017 | 66.38 | 66.38 | 66.38 | 66.38 | 398 | +0.02(+0.03%) |
Nov 07, 2017 | 66.48 | 66.48 | 66.27 | 66.36 | 2,703 | +0.03(+0.04%) |
Nov 03, 2017 | 66.34 | 66.34 | 66.34 | 482 | +0.21(+0.32%) | |
Nov 02, 2017 | 66.13 | 66.13 | 66.13 | 66.13 | 361 | -0.07(-0.10%) |
Nov 01, 2017 | 66.26 | 66.26 | 66.09 | 66.19 | 2,928 | +0.30(+0.46%) |
Oct 30, 2017 | 65.89 | 65.89 | 65.89 | 427 | -0.28(-0.43%) | |
Oct 27, 2017 | 66.46 | 66.46 | 65.93 | 66.18 | 8,198 | +0.29(+0.45%) |
Oct 26, 2017 | 65.95 | 65.97 | 65.84 | 65.88 | 4,260 | +0.13(+0.20%) |
Oct 25, 2017 | 65.59 | 65.75 | 65.53 | 65.75 | 3,680 | -0.13(-0.20%) |
Oct 24, 2017 | 65.93 | 65.95 | 65.88 | 65.88 | 1,716 | -0.06(-0.09%) |
Oct 23, 2017 | 66.03 | 66.03 | 65.79 | 65.95 | 7,813 | -0.10(-0.15%) |
Oct 20, 2017 | 65.92 | 66.04 | 65.87 | 66.04 | 7,880 | +0.42(+0.64%) |
Oct 19, 2017 | 65.39 | 65.63 | 65.39 | 65.63 | 3,759 | +0.01(+0.01%) |
Oct 18, 2017 | 65.57 | 65.63 | 65.52 | 65.62 | 4,224 | +0.20(+0.30%) |
Oct 17, 2017 | 65.39 | 65.42 | 65.35 | 65.42 | 5,607 | +0.08(+0.13%) |
Oct 16, 2017 | 65.30 | 65.34 | 65.25 | 65.34 | 5,439 | -0.04(-0.06%) |
Oct 13, 2017 | 65.33 | 65.37 | 65.33 | 65.37 | 1,038 | +0.19(+0.30%) |
Oct 12, 2017 | 65.26 | 65.26 | 65.14 | 65.18 | 1,604 | -0.13(-0.20%) |
Oct 11, 2017 | 65.17 | 65.31 | 65.17 | 65.31 | 3,770 | +0.25(+0.38%) |
Oct 10, 2017 | 65.00 | 65.06 | 65.00 | 65.06 | 612 | +0.01(+0.01%) |
Oct 09, 2017 | 66.03 | 66.03 | 65.06 | 65.06 | 4,836 | +0.00(+0.00%) |
Oct 06, 2017 | 64.99 | 65.15 | 64.99 | 65.06 | 4,004 | +0.00(+0.00%) |
Oct 05, 2017 | 65.15 | 65.15 | 65.06 | 65.06 | 8,465 | +0.22(+0.34%) |
Oct 04, 2017 | 64.90 | 64.92 | 64.71 | 64.83 | 35,766 | +0.25(+0.39%) |
Oct 02, 2017 | 64.58 | 50 | +0.28(+0.43%) | |||
Sep 29, 2017 | 64.15 | 64.31 | 64.15 | 64.31 | 14,415 | +0.24(+0.37%) |
Sep 28, 2017 | 63.96 | 64.07 | 63.96 | 64.07 | 716 | -0.04(-0.07%) |
Sep 27, 2017 | 63.93 | 64.11 | 63.87 | 64.11 | 2,069 | +0.13(+0.21%) |
Sep 26, 2017 | 63.95 | 63.98 | 63.90 | 63.98 | 3,299 | +0.23(+0.36%) |
Sep 25, 2017 | 63.88 | 63.90 | 63.70 | 63.75 | 9,388 | -0.07(-0.11%) |
Sep 21, 2017 | 63.82 | 283 | -0.12(-0.18%) | |||
Sep 20, 2017 | 64.03 | 64.03 | 63.94 | 63.94 | 436 | -0.02(-0.03%) |
Sep 19, 2017 | 64.04 | 64.07 | 63.95 | 63.95 | 4,401 | +0.20(+0.31%) |
Sep 18, 2017 | 63.76 | 63.76 | 63.76 | 63.76 | 298 | -0.11(-0.17%) |
Sep 15, 2017 | 63.86 | 63.86 | 63.86 | 63.86 | 383 | +0.06(+0.10%) |
Sep 14, 2017 | 63.76 | 63.80 | 63.71 | 63.80 | 1,982 | -0.18(-0.28%) |
Sep 13, 2017 | 63.98 | 63.98 | 63.94 | 63.98 | 2,048 | +0.07(+0.10%) |
Sep 12, 2017 | 63.78 | 63.92 | 63.78 | 63.92 | 1,330 | +0.11(+0.17%) |
Sep 11, 2017 | 63.57 | 63.81 | 63.57 | 63.81 | 887 | +0.69(+1.09%) |
Sep 08, 2017 | 63.15 | 63.17 | 63.13 | 63.13 | 1,057 | -0.02(-0.03%) |
Sep 07, 2017 | 63.05 | 63.15 | 63.05 | 63.15 | 2,002 | +0.13(+0.20%) |
Sep 06, 2017 | 62.89 | 63.05 | 62.89 | 63.02 | 1,517 | +0.31(+0.50%) |
Sep 05, 2017 | 62.90 | 62.98 | 62.67 | 62.71 | 2,851 | -0.64(-1.01%) |
Sep 01, 2017 | 63.27 | 63.34 | 63.27 | 63.34 | 2,508 | +0.26(+0.41%) |
Aug 31, 2017 | 63.02 | 63.09 | 63.02 | 63.09 | 653 | +0.22(+0.35%) |
Aug 30, 2017 | 62.60 | 62.86 | 62.60 | 62.86 | 1,193 | +0.37(+0.59%) |
Aug 29, 2017 | 62.42 | 62.49 | 62.42 | 62.49 | 1,992 | -0.03(-0.04%) |
Aug 28, 2017 | 62.53 | 62.53 | 62.52 | 62.52 | 862 | -0.11(-0.17%) |
Aug 25, 2017 | 62.63 | 62.66 | 62.62 | 62.63 | 2,130 | -0.08(-0.13%) |
Aug 24, 2017 | 62.73 | 62.73 | 62.51 | 62.71 | 1,275 | -0.12(-0.20%) |
Aug 23, 2017 | 62.81 | 62.83 | 62.71 | 62.83 | 1,417 | -0.03(-0.05%) |
Aug 22, 2017 | 62.74 | 62.86 | 62.74 | 62.86 | 561 | +0.52(+0.83%) |
Aug 21, 2017 | 62.23 | 62.39 | 62.23 | 62.35 | 1,634 | +0.00(+0.00%) |
Aug 18, 2017 | 62.28 | 62.57 | 62.09 | 62.35 | 2,565 | -0.11(-0.18%) |
Aug 17, 2017 | 62.88 | 62.88 | 62.39 | 62.46 | 8,912 | -0.55(-0.87%) |
Aug 16, 2017 | 63.01 | 63.16 | 62.98 | 63.01 | 1,683 | +0.06(+0.10%) |
Aug 15, 2017 | 63.18 | 63.18 | 62.87 | 62.94 | 2,435 | -0.11(-0.17%) |
Aug 14, 2017 | 62.94 | 63.22 | 62.84 | 63.05 | 10,979 | +0.62(+0.99%) |
Aug 11, 2017 | 62.39 | 62.48 | 62.39 | 62.43 | 4,070 | +0.01(+0.01%) |
Aug 10, 2017 | 62.38 | 62.54 | 62.38 | 62.42 | 74,203 | -0.46(-0.73%) |
Aug 09, 2017 | 62.78 | 63.00 | 62.78 | 62.88 | 889 | -0.18(-0.28%) |
Aug 08, 2017 | 63.31 | 63.31 | 63.06 | 63.06 | 3,262 | -0.06(-0.10%) |
Aug 07, 2017 | 63.12 | 63.12 | 63.12 | 63.12 | 314 | +0.16(+0.25%) |
Aug 04, 2017 | 62.99 | 63.01 | 62.96 | 62.96 | 1,215 | +0.06(+0.10%) |
Aug 03, 2017 | 63.00 | 63.00 | 62.90 | 62.90 | 863 | -0.08(-0.12%) |
Aug 02, 2017 | 62.89 | 62.98 | 62.80 | 62.98 | 1,544 | -0.12(-0.20%) |
Aug 01, 2017 | 63.10 | 63.10 | 63.10 | 63.10 | 565 | +0.09(+0.15%) |
Jul 31, 2017 | 62.83 | 63.01 | 62.79 | 63.01 | 1,370 | +0.26(+0.41%) |
Jul 28, 2017 | 62.83 | 62.85 | 62.75 | 62.75 | 1,778 | -0.12(-0.19%) |
Jul 26, 2017 | 62.87 | 146 | -0.11(-0.17%) | |||
Jul 25, 2017 | 63.11 | 63.11 | 62.87 | 62.98 | 169,575 | +0.19(+0.31%) |
Jul 24, 2017 | 62.77 | 62.86 | 62.72 | 62.78 | 5,516 | -0.12(-0.18%) |
Jul 21, 2017 | 62.86 | 62.91 | 62.75 | 62.90 | 8,319 | -0.10(-0.15%) |
Jul 20, 2017 | 62.86 | 63.00 | 62.80 | 63.00 | 15,987 | +0.20(+0.31%) |
Jul 19, 2017 | 62.70 | 62.80 | 62.66 | 62.80 | 1,863 | +0.23(+0.37%) |
Jul 18, 2017 | 62.25 | 62.57 | 62.25 | 62.57 | 7,276 | +0.10(+0.16%) |
Jul 17, 2017 | 62.47 | 62.48 | 62.41 | 62.48 | 13,934 | -0.03(-0.04%) |
Jul 14, 2017 | 62.20 | 62.54 | 62.20 | 62.50 | 2,605 | +0.30(+0.48%) |
Jul 13, 2017 | 62.20 | 62.20 | 62.20 | 62.20 | 406 | +0.08(+0.13%) |
Jul 12, 2017 | 62.10 | 62.12 | 62.07 | 62.12 | 1,532 | +0.42(+0.67%) |
Jul 11, 2017 | 61.66 | 62.00 | 61.39 | 61.71 | 13,927 | -0.02(-0.03%) |
Jul 10, 2017 | 61.75 | 61.80 | 61.69 | 61.72 | 2,399 | -0.05(-0.09%) |
Jul 07, 2017 | 61.60 | 61.78 | 61.60 | 61.78 | 122,206 | +0.21(+0.35%) |
Jul 06, 2017 | 61.55 | 61.58 | 61.55 | 61.56 | 1,392 | -0.06(-0.10%) |
Jul 05, 2017 | 61.63 | 61.63 | 61.63 | 61.63 | 153 | -0.30(-0.49%) |
Jul 03, 2017 | 62.78 | 62.78 | 61.93 | 61.93 | 1,391 | +0.20(+0.33%) |
Jun 30, 2017 | 61.75 | 61.72 | 61.72 | 418 | -0.03(-0.04%) | |
Jun 27, 2017 | 61.75 | 181 | -0.43(-0.70%) | |||
Jun 26, 2017 | 63.06 | 63.06 | 62.14 | 62.18 | 3,772 | +0.06(+0.10%) |
Jun 23, 2017 | 62.00 | 62.15 | 61.98 | 62.12 | 1,829 | +0.08(+0.13%) |
Jun 22, 2017 | 62.18 | 62.19 | 62.03 | 62.04 | 116,728 | -0.28(-0.45%) |
Jun 20, 2017 | 62.32 | 82 | -0.23(-0.37%) | |||
Jun 19, 2017 | 63.18 | 63.18 | 62.55 | 62.55 | 678 | +0.59(+0.96%) |
Jun 16, 2017 | 61.96 | 61.96 | 61.96 | 61.96 | 515 | -0.17(-0.27%) |
Jun 15, 2017 | 61.82 | 62.13 | 61.71 | 62.13 | 11,729 | -0.15(-0.24%) |
Jun 14, 2017 | 62.22 | 62.30 | 62.22 | 62.27 | 3,403 | +0.07(+0.12%) |
Jun 13, 2017 | 62.17 | 62.21 | 62.10 | 62.20 | 6,617 | +0.32(+0.51%) |
Jun 12, 2017 | 61.85 | 61.91 | 61.85 | 61.88 | 2,031 | -0.04(-0.07%) |
Jun 09, 2017 | 62.19 | 62.25 | 61.93 | 61.93 | 1,421 | -0.08(-0.13%) |
Jun 08, 2017 | 61.97 | 62.01 | 61.90 | 62.01 | 1,180 | +0.04(+0.06%) |
Jun 07, 2017 | 61.98 | 62.00 | 61.96 | 61.97 | 1,155 | -0.06(-0.10%) |
Jun 06, 2017 | 62.01 | 62.12 | 62.01 | 62.03 | 2,298 | -0.29(-0.47%) |
Jun 05, 2017 | 62.32 | 62.32 | 62.32 | 62.32 | 499 | +0.13(+0.21%) |
Jun 02, 2017 | 62.20 | 62.22 | 62.19 | 62.19 | 3,219 | +0.20(+0.32%) |
Jun 01, 2017 | 61.78 | 62.03 | 61.75 | 62.00 | 7,868 | +0.34(+0.55%) |
May 31, 2017 | 61.66 | 61.66 | 61.64 | 61.66 | 11,936 | -0.03(-0.04%) |
May 30, 2017 | 61.68 | 61.68 | 61.68 | 61.68 | 631 | +0.04(+0.07%) |
May 26, 2017 | 61.64 | 61.64 | 61.64 | 61.64 | 920 | +0.01(+0.01%) |
May 25, 2017 | 61.58 | 61.65 | 61.58 | 61.63 | 1,602 | +0.54(+0.88%) |
May 23, 2017 | 61.09 | 179 | +0.10(+0.16%) | |||
May 22, 2017 | 60.58 | 60.99 | 60.58 | 60.99 | 932 | +0.17(+0.28%) |
May 19, 2017 | 60.63 | 60.82 | 60.63 | 60.82 | 2,049 | +0.52(+0.86%) |
May 17, 2017 | 60.30 | 121 | -0.69(-1.13%) | |||
May 16, 2017 | 61.11 | 61.11 | 60.99 | 60.99 | 938 | -0.05(-0.08%) |
May 15, 2017 | 61.04 | 61.09 | 61.02 | 61.04 | 1,684 | +0.22(+0.36%) |
May 12, 2017 | 60.85 | 60.85 | 60.80 | 60.82 | 747 | +0.11(+0.17%) |
May 11, 2017 | 60.71 | 60.71 | 60.71 | 60.71 | 709 | -0.23(-0.38%) |
May 10, 2017 | 60.93 | 61.05 | 60.93 | 60.94 | 2,839 | -0.02(-0.03%) |
May 09, 2017 | 61.12 | 61.12 | 60.96 | 60.96 | 1,728 | -0.07(-0.12%) |
May 08, 2017 | 61.91 | 61.91 | 61.03 | 61.03 | 1,393 | -0.03(-0.04%) |
May 05, 2017 | 61.00 | 61.06 | 60.92 | 61.06 | 3,534 | +0.17(+0.27%) |
May 04, 2017 | 60.82 | 60.89 | 60.71 | 60.89 | 3,183 | +0.05(+0.09%) |
May 02, 2017 | 60.84 | 344 | -0.05(-0.09%) | |||
May 01, 2017 | 60.90 | 60.93 | 60.78 | 60.89 | 2,197 | +0.10(+0.17%) |
Apr 28, 2017 | 60.86 | 60.86 | 60.79 | 60.79 | 761 | -0.15(-0.25%) |
Apr 27, 2017 | 60.80 | 61.00 | 60.80 | 60.94 | 924 | -0.04(-0.07%) |
Apr 26, 2017 | 60.99 | 61.09 | 60.98 | 60.98 | 806 | +0.04(+0.07%) |
Apr 25, 2017 | 60.99 | 60.99 | 60.90 | 60.94 | 3,802 | +0.42(+0.70%) |
Apr 24, 2017 | 60.54 | 60.54 | 60.54 | 60.52 | 482 | +0.49(+0.82%) |
Apr 21, 2017 | 60.03 | 60.03 | 60.03 | 60.03 | 602 | -0.19(-0.32%) |
Apr 20, 2017 | 59.85 | 60.22 | 59.85 | 60.22 | 1,208 | +0.55(+0.92%) |
Apr 19, 2017 | 59.92 | 59.92 | 59.67 | 59.67 | 2,377 | -0.01(-0.02%) |
Apr 18, 2017 | 59.83 | 59.83 | 59.68 | 59.68 | 1,447 | -0.10(-0.16%) |
Apr 17, 2017 | 60.29 | 60.29 | 59.65 | 59.78 | 917 | +0.34(+0.58%) |
Apr 13, 2017 | 59.70 | 59.70 | 59.44 | 59.44 | 811 | -0.31(-0.52%) |
Apr 12, 2017 | 59.70 | 59.82 | 59.70 | 59.75 | 1,482 | +0.01(+0.02%) |
Apr 11, 2017 | 59.86 | 59.86 | 59.73 | 59.73 | 2,903 | -0.27(-0.46%) |
Apr 10, 2017 | 60.10 | 60.11 | 59.96 | 60.01 | 1,853 | +0.06(+0.10%) |
Apr 07, 2017 | 59.93 | 60.01 | 59.90 | 59.95 | 2,444 | -0.06(-0.10%) |
Apr 06, 2017 | 60.19 | 60.19 | 59.90 | 60.01 | 3,728 | +0.01(+0.01%) |
Apr 05, 2017 | 60.31 | 60.35 | 60.00 | 60.00 | 1,674 | +0.19(+0.31%) |
Apr 03, 2017 | 59.81 | 803 | -0.26(-0.43%) | |||
Mar 31, 2017 | 60.14 | 60.14 | 60.07 | 60.07 | 54,815 | -0.10(-0.17%) |
Mar 30, 2017 | 60.15 | 60.18 | 60.15 | 60.18 | 488 | +0.07(+0.12%) |
Mar 29, 2017 | 60.12 | 60.12 | 60.11 | 60.11 | 522 | +0.01(+0.02%) |
Mar 28, 2017 | 59.76 | 60.17 | 59.69 | 60.10 | 1,897 | +0.41(+0.69%) |
Mar 27, 2017 | 59.57 | 59.68 | 59.57 | 59.68 | 597 | -0.12(-0.21%) |
Mar 24, 2017 | 60.01 | 60.10 | 59.77 | 59.81 | 4,917 | -0.29(-0.48%) |
Mar 23, 2017 | 59.90 | 60.30 | 59.90 | 60.10 | 4,016 | +0.11(+0.18%) |
Mar 21, 2017 | 59.99 | 157 | -0.48(-0.79%) | |||
Mar 20, 2017 | 60.55 | 60.56 | 60.44 | 60.47 | 1,789 | -0.22(-0.36%) |
Mar 17, 2017 | 60.59 | 60.69 | 60.59 | 60.69 | 119,441 | +0.15(+0.24%) |
Mar 16, 2017 | 60.62 | 60.62 | 60.47 | 60.54 | 9,842 | -0.01(-0.01%) |
Mar 15, 2017 | 60.32 | 60.56 | 60.32 | 60.55 | 2,904 | +0.44(+0.73%) |
Mar 14, 2017 | 60.13 | 60.13 | 60.03 | 60.11 | 1,450 | -0.17(-0.28%) |
Mar 13, 2017 | 60.29 | 60.29 | 60.16 | 60.28 | 5,613 | +0.04(+0.06%) |
Mar 10, 2017 | 61.06 | 61.06 | 60.18 | 60.24 | 3,966 | +0.14(+0.23%) |
Mar 09, 2017 | 60.12 | 60.12 | 60.10 | 60.10 | 786 | +0.09(+0.15%) |
Mar 08, 2017 | 60.92 | 60.92 | 60.01 | 60.01 | 6,897 | -0.10(-0.16%) |
Mar 07, 2017 | 60.26 | 60.26 | 60.08 | 60.11 | 2,994 | -0.19(-0.32%) |
Mar 06, 2017 | 60.24 | 60.52 | 60.15 | 60.30 | 10,359 | -0.14(-0.23%) |
Mar 03, 2017 | 60.44 | 60.47 | 60.33 | 60.44 | 4,560 | -0.05(-0.09%) |
Mar 02, 2017 | 60.62 | 60.64 | 60.45 | 60.50 | 3,079 | -0.32(-0.52%) |
Mar 01, 2017 | 60.44 | 60.84 | 60.44 | 60.81 | 4,523 | +0.72(+1.20%) |
Feb 28, 2017 | 60.10 | 60.17 | 60.06 | 60.09 | 147,460 | -0.02(-0.03%) |
Feb 27, 2017 | 60.35 | 60.35 | 60.08 | 60.11 | 2,230 | +0.03(+0.04%) |
Feb 24, 2017 | 60.00 | 60.08 | 60.00 | 60.08 | 1,185 | +0.16(+0.26%) |
Feb 23, 2017 | 59.93 | 59.93 | 59.93 | 59.93 | 482 | +0.11(+0.19%) |
Feb 22, 2017 | 59.78 | 59.86 | 59.78 | 59.81 | 957 | -0.11(-0.19%) |
Feb 21, 2017 | 59.76 | 59.93 | 59.76 | 59.93 | 1,218 | +0.54(+0.92%) |
Feb 17, 2017 | 59.38 | 59.38 | 59.38 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 59.34 | 59.37 | 59.34 | 59.37 | 1,956 | +0.10(+0.16%) |
Feb 15, 2017 | 59.07 | 59.28 | 59.07 | 59.28 | 2,083 | +0.27(+0.46%) |
Feb 14, 2017 | 59.03 | 59.03 | 58.79 | 59.01 | 1,482 | +0.15(+0.25%) |
Feb 13, 2017 | 58.75 | 58.92 | 58.73 | 58.86 | 2,872 | +0.30(+0.51%) |
Feb 10, 2017 | 58.50 | 58.59 | 58.50 | 58.56 | 926 | +0.22(+0.38%) |
Feb 09, 2017 | 58.37 | 58.37 | 58.34 | 58.34 | 1,045 | +0.33(+0.57%) |
Feb 08, 2017 | 57.98 | 58.02 | 57.97 | 58.01 | 3,132 | +0.09(+0.16%) |
Feb 07, 2017 | 57.89 | 57.94 | 57.87 | 57.91 | 1,640 | +0.05(+0.09%) |
Feb 06, 2017 | 57.90 | 57.91 | 57.80 | 57.86 | 1,921 | +0.41(+0.72%) |
Feb 02, 2017 | 57.45 | 135 | +0.03(+0.05%) |