Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.96 | 63.19 | 62.57 | 62.59 | 210,996 | -0.46(-0.73%) |
Jun 28, 2018 | 62.53 | 63.23 | 62.53 | 63.05 | 370,186 | +0.70(+1.12%) |
Jun 27, 2018 | 62.82 | 63.01 | 62.22 | 62.36 | 234,102 | -0.50(-0.80%) |
Jun 26, 2018 | 62.95 | 63.32 | 62.70 | 62.86 | 340,612 | -0.18(-0.29%) |
Jun 25, 2018 | 63.98 | 64.13 | 62.86 | 63.04 | 409,017 | -0.94(-1.48%) |
Jun 22, 2018 | 64.49 | 64.68 | 63.60 | 63.98 | 649,169 | -0.27(-0.42%) |
Jun 21, 2018 | 64.28 | 64.68 | 63.83 | 64.25 | 271,423 | +0.02(+0.04%) |
Jun 20, 2018 | 63.86 | 64.36 | 63.62 | 64.23 | 339,102 | +0.26(+0.41%) |
Jun 19, 2018 | 62.45 | 64.04 | 62.14 | 63.96 | 381,350 | +1.71(+2.74%) |
Jun 18, 2018 | 61.22 | 62.47 | 61.22 | 62.26 | 295,640 | +1.03(+1.69%) |
Jun 15, 2018 | 60.85 | 60.85 | 61.22 | 441,016 | +0.38(+0.62%) | |
Jun 14, 2018 | 60.16 | 60.85 | 59.88 | 60.85 | 224,860 | +0.94(+1.58%) |
Jun 13, 2018 | 60.38 | 60.44 | 59.70 | 59.90 | 330,377 | -0.46(-0.76%) |
Jun 12, 2018 | 59.67 | 60.53 | 59.60 | 60.36 | 321,952 | +0.79(+1.32%) |
Jun 11, 2018 | 60.73 | 60.99 | 59.46 | 59.57 | 267,447 | -1.07(-1.76%) |
Jun 08, 2018 | 61.11 | 61.53 | 60.58 | 60.64 | 343,351 | -0.25(-0.40%) |
Jun 07, 2018 | 60.34 | 60.96 | 59.59 | 60.89 | 501,819 | +0.71(+1.17%) |
Jun 06, 2018 | 60.08 | 60.18 | 468,811 | -1.67(-2.69%) | ||
Jun 05, 2018 | 62.59 | 62.59 | 61.79 | 61.85 | 460,845 | -0.72(-1.15%) |
Jun 04, 2018 | 62.77 | 63.01 | 62.36 | 62.57 | 367,927 | -0.01(-0.01%) |
Jun 01, 2018 | 62.19 | 62.84 | 61.65 | 62.58 | 437,901 | +0.45(+0.73%) |
May 31, 2018 | 62.32 | 62.86 | 61.95 | 62.13 | 295,057 | -0.19(-0.30%) |
May 30, 2018 | 61.09 | 62.80 | 61.06 | 62.32 | 360,773 | +1.02(+1.66%) |
May 29, 2018 | 60.34 | 61.56 | 60.07 | 61.30 | 398,248 | +0.94(+1.55%) |
May 25, 2018 | 60.36 | 60.36 | 60.36 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 59.94 | 60.44 | 59.30 | 60.36 | 550,324 | +0.92(+1.55%) |
May 23, 2018 | 58.51 | 59.54 | 58.19 | 59.44 | 471,671 | +1.21(+2.07%) |
May 22, 2018 | 58.02 | 58.88 | 57.83 | 58.24 | 274,256 | +0.21(+0.35%) |
May 21, 2018 | 58.15 | 58.15 | 57.72 | 58.03 | 207,984 | -0.07(-0.11%) |
May 18, 2018 | 58.79 | 58.98 | 57.96 | 58.10 | 360,138 | -0.25(-0.44%) |
May 17, 2018 | 58.67 | 58.93 | 58.22 | 58.35 | 140,982 | -0.28(-0.48%) |
May 16, 2018 | 59.72 | 59.93 | 58.42 | 58.63 | 258,296 | -0.91(-1.53%) |
May 15, 2018 | 59.62 | 59.88 | 59.07 | 59.54 | 303,780 | -0.48(-0.81%) |
May 14, 2018 | 59.70 | 60.18 | 59.51 | 60.03 | 461,884 | +0.69(+1.16%) |
May 11, 2018 | 59.56 | 59.68 | 58.86 | 59.34 | 164,824 | -0.08(-0.14%) |
May 10, 2018 | 59.24 | 59.55 | 58.85 | 59.42 | 194,894 | +0.83(+1.42%) |
May 09, 2018 | 59.22 | 59.67 | 58.28 | 58.59 | 281,654 | -0.83(-1.40%) |
May 08, 2018 | 59.64 | 59.65 | 58.38 | 59.42 | 417,170 | -0.46(-0.78%) |
May 07, 2018 | 60.70 | 60.75 | 59.64 | 59.88 | 286,325 | -0.68(-1.12%) |
May 04, 2018 | 59.67 | 60.89 | 58.95 | 60.56 | 171,067 | +0.82(+1.38%) |
May 03, 2018 | 59.38 | 59.79 | 58.62 | 59.74 | 220,856 | +0.07(+0.11%) |
May 02, 2018 | 59.44 | 59.88 | 59.02 | 59.67 | 336,946 | +0.36(+0.60%) |
May 01, 2018 | 59.47 | 59.47 | 58.92 | 59.31 | 277,665 | -0.16(-0.27%) |
Apr 30, 2018 | 60.94 | 60.94 | 59.47 | 59.47 | 286,389 | -1.39(-2.29%) |
Apr 27, 2018 | 60.44 | 61.43 | 60.34 | 60.87 | 235,577 | +0.41(+0.67%) |
Apr 26, 2018 | 59.60 | 60.60 | 59.14 | 60.46 | 305,900 | +1.29(+2.18%) |
Apr 25, 2018 | 59.25 | 59.61 | 58.94 | 59.17 | 334,825 | +0.04(+0.07%) |
Apr 24, 2018 | 58.98 | 59.28 | 58.72 | 59.13 | 153,677 | +0.37(+0.64%) |
Apr 23, 2018 | 57.83 | 58.85 | 57.83 | 58.76 | 336,566 | +0.90(+1.55%) |
Apr 20, 2018 | 58.06 | 58.50 | 57.71 | 57.86 | 253,921 | -0.20(-0.35%) |
Apr 19, 2018 | 57.58 | 58.20 | 57.28 | 58.06 | 223,853 | +0.38(+0.66%) |
Apr 18, 2018 | 57.86 | 58.20 | 57.68 | 57.68 | 279,395 | -0.22(-0.38%) |
Apr 17, 2018 | 57.74 | 58.24 | 57.49 | 57.90 | 299,108 | +0.28(+0.48%) |
Apr 16, 2018 | 56.07 | 57.70 | 55.98 | 57.62 | 181,865 | +1.43(+2.55%) |
Apr 13, 2018 | 56.00 | 56.30 | 55.58 | 56.19 | 166,116 | +0.29(+0.51%) |
Apr 12, 2018 | 56.65 | 56.68 | 55.60 | 55.91 | 258,165 | -0.55(-0.98%) |
Apr 11, 2018 | 56.40 | 57.20 | 55.80 | 56.46 | 171,218 | -0.18(-0.32%) |
Apr 10, 2018 | 56.66 | 56.93 | 56.49 | 56.64 | 458,709 | +0.07(+0.13%) |
Apr 09, 2018 | 56.51 | 56.94 | 55.78 | 56.57 | 437,449 | +0.29(+0.51%) |
Apr 06, 2018 | 55.92 | 56.82 | 55.84 | 56.28 | 308,639 | +0.33(+0.58%) |
Apr 05, 2018 | 54.94 | 56.10 | 54.58 | 55.95 | 358,195 | +1.12(+2.05%) |
Apr 04, 2018 | 54.72 | 55.06 | 54.18 | 54.83 | 329,060 | -0.22(-0.40%) |
Apr 03, 2018 | 55.24 | 55.47 | 54.63 | 55.05 | 347,555 | -0.07(-0.13%) |
Apr 02, 2018 | 55.07 | 55.48 | 54.47 | 55.12 | 349,727 | +0.02(+0.03%) |
Mar 29, 2018 | 55.11 | 55.11 | 55.11 | 0 | +0.01(+0.01%) | |
Mar 28, 2018 | 54.90 | 55.43 | 54.30 | 55.10 | 279,722 | +0.35(+0.64%) |
Mar 27, 2018 | 54.34 | 55.51 | 53.85 | 54.75 | 299,762 | +0.42(+0.76%) |
Mar 26, 2018 | 54.12 | 54.39 | 53.13 | 54.33 | 520,571 | +0.39(+0.73%) |
Mar 23, 2018 | 54.94 | 55.38 | 53.88 | 53.94 | 374,576 | -0.82(-1.50%) |
Mar 22, 2018 | 55.75 | 56.44 | 54.75 | 54.76 | 382,898 | -1.07(-1.91%) |
Mar 21, 2018 | 56.01 | 56.41 | 55.65 | 55.83 | 180,119 | -0.04(-0.07%) |
Mar 20, 2018 | 56.24 | 56.93 | 55.13 | 55.87 | 221,539 | -0.74(-1.31%) |
Mar 19, 2018 | 57.36 | 57.36 | 55.94 | 56.61 | 269,174 | -0.77(-1.33%) |
Mar 16, 2018 | 56.92 | 57.53 | 56.65 | 57.38 | 596,174 | +0.39(+0.69%) |
Mar 15, 2018 | 57.36 | 57.47 | 56.70 | 56.99 | 330,875 | -0.29(-0.50%) |
Mar 14, 2018 | 57.75 | 57.85 | 56.71 | 57.27 | 345,308 | -0.29(-0.51%) |
Mar 13, 2018 | 57.89 | 57.94 | 57.27 | 57.57 | 303,952 | -0.03(-0.06%) |
Mar 12, 2018 | 56.50 | 57.85 | 56.50 | 57.60 | 419,735 | +1.17(+2.06%) |
Mar 09, 2018 | 55.30 | 56.50 | 54.70 | 56.44 | 327,589 | +1.14(+2.06%) |
Mar 08, 2018 | 55.25 | 55.60 | 54.85 | 55.29 | 356,489 | +0.20(+0.37%) |
Mar 07, 2018 | 55.56 | 54.48 | 55.09 | 360,949 | +0.31(+0.57%) | |
Mar 06, 2018 | 55.04 | 55.04 | 54.27 | 54.78 | 333,333 | -0.27(-0.49%) |
Mar 05, 2018 | 52.26 | 55.41 | 52.08 | 55.05 | 389,081 | +2.79(+5.33%) |
Mar 02, 2018 | 51.90 | 52.45 | 50.96 | 52.26 | 797,315 | -0.99(-1.87%) |
Mar 01, 2018 | 53.63 | 54.54 | 53.06 | 53.26 | 321,556 | -0.42(-0.79%) |
Feb 28, 2018 | 57.04 | 57.04 | 53.58 | 53.68 | 377,555 | -1.89(-3.40%) |
Feb 27, 2018 | 56.08 | 57.00 | 55.20 | 55.57 | 243,266 | -0.55(-0.99%) |
Feb 26, 2018 | 56.65 | 57.06 | 55.46 | 56.13 | 136,854 | -0.24(-0.42%) |
Feb 23, 2018 | 55.43 | 56.42 | 55.17 | 56.36 | 166,807 | +1.34(+2.44%) |
Feb 22, 2018 | 54.55 | 55.44 | 54.38 | 55.02 | 201,771 | +0.53(+0.97%) |
Feb 21, 2018 | 55.47 | 55.90 | 54.46 | 54.49 | 233,194 | -0.95(-1.72%) |
Feb 20, 2018 | 55.95 | 56.03 | 54.77 | 55.44 | 216,697 | -0.66(-1.18%) |
Feb 16, 2018 | 56.10 | 56.10 | 56.10 | 0 | +0.38(+0.69%) | |
Feb 15, 2018 | 55.01 | 55.74 | 54.68 | 55.72 | 204,000 | +1.08(+1.98%) |
Feb 14, 2018 | 54.84 | 55.38 | 54.58 | 54.63 | 181,463 | -0.64(-1.16%) |
Feb 13, 2018 | 56.19 | 56.34 | 54.66 | 55.27 | 277,920 | -1.19(-2.11%) |
Feb 12, 2018 | 56.58 | 56.77 | 55.45 | 56.46 | 292,625 | -0.09(-0.16%) |
Feb 09, 2018 | 54.20 | 57.12 | 54.14 | 56.55 | 383,728 | +2.61(+4.84%) |
Feb 08, 2018 | 54.97 | 55.74 | 53.88 | 53.94 | 348,102 | -1.30(-2.36%) |
Feb 07, 2018 | 54.72 | 55.82 | 54.47 | 55.24 | 284,760 | +0.27(+0.49%) |
Feb 06, 2018 | 55.57 | 56.31 | 54.13 | 54.97 | 481,263 | -2.04(-3.58%) |
Feb 05, 2018 | 58.06 | 58.29 | 56.64 | 57.01 | 278,989 | -1.41(-2.41%) |
Feb 02, 2018 | 59.02 | 59.30 | 58.34 | 58.42 | 191,973 | -0.87(-1.46%) |
Feb 01, 2018 | 59.38 | 59.86 | 58.91 | 59.29 | 282,756 | -0.23(-0.39%) |
Jan 31, 2018 | 59.59 | 59.59 | 58.66 | 59.52 | 298,100 | +0.11(+0.18%) |
Jan 30, 2018 | 60.05 | 60.52 | 59.40 | 59.42 | 248,674 | -0.61(-1.01%) |
Jan 29, 2018 | 60.69 | 61.42 | 59.94 | 60.02 | 180,567 | -0.80(-1.32%) |
Jan 26, 2018 | 61.20 | 61.42 | 60.21 | 60.82 | 265,798 | -0.47(-0.77%) |
Jan 25, 2018 | 60.52 | 61.29 | 60.17 | 61.29 | 172,203 | +0.81(+1.34%) |
Jan 24, 2018 | 61.11 | 61.40 | 60.46 | 60.48 | 142,294 | -0.56(-0.91%) |
Jan 23, 2018 | 60.43 | 61.36 | 60.30 | 61.04 | 209,287 | +0.78(+1.29%) |
Jan 22, 2018 | 60.11 | 60.73 | 59.93 | 60.27 | 159,759 | +0.21(+0.35%) |
Jan 19, 2018 | 59.93 | 60.76 | 59.76 | 60.05 | 207,229 | -0.05(-0.08%) |
Jan 18, 2018 | 61.20 | 61.55 | 59.47 | 60.10 | 252,966 | -1.43(-2.33%) |
Jan 17, 2018 | 60.90 | 61.97 | 60.85 | 61.54 | 226,717 | +0.83(+1.37%) |
Jan 16, 2018 | 61.44 | 61.92 | 60.70 | 60.70 | 175,202 | -0.57(-0.94%) |
Jan 12, 2018 | 61.28 | 61.28 | 61.28 | 0 | -0.86(-1.38%) | |
Jan 11, 2018 | 61.49 | 62.16 | 61.49 | 62.13 | 187,561 | +0.59(+0.96%) |
Jan 10, 2018 | 62.44 | 62.44 | 61.31 | 61.54 | 216,533 | -1.30(-2.07%) |
Jan 09, 2018 | 64.03 | 64.03 | 62.56 | 62.85 | 190,927 | -1.29(-2.01%) |
Jan 08, 2018 | 63.58 | 64.27 | 63.22 | 64.13 | 189,445 | +0.36(+0.56%) |
Jan 05, 2018 | 64.11 | 64.47 | 63.51 | 63.78 | 196,417 | -0.23(-0.37%) |
Jan 04, 2018 | 64.03 | 64.71 | 63.92 | 64.01 | 178,301 | +0.02(+0.03%) |
Jan 03, 2018 | 64.61 | 64.67 | 63.55 | 63.99 | 188,436 | -0.51(-0.79%) |
Jan 02, 2018 | 65.25 | 65.68 | 64.26 | 64.50 | 241,431 | -0.60(-0.92%) |
Dec 29, 2017 | 65.10 | 65.10 | 65.10 | 0 | -0.34(-0.52%) | |
Dec 28, 2017 | 65.05 | 65.51 | 64.92 | 65.44 | 95,166 | +0.44(+0.67%) |
Dec 27, 2017 | 64.70 | 65.43 | 64.48 | 65.01 | 146,669 | +0.29(+0.45%) |
Dec 26, 2017 | 64.97 | 65.24 | 64.60 | 64.71 | 129,195 | -0.19(-0.29%) |
Dec 22, 2017 | 65.52 | 65.54 | 64.88 | 64.90 | 141,196 | -0.48(-0.73%) |
Dec 21, 2017 | 65.90 | 66.39 | 65.38 | 65.38 | 173,921 | -0.74(-1.13%) |
Dec 20, 2017 | 67.04 | 67.08 | 66.07 | 66.12 | 287,417 | -0.58(-0.87%) |
Dec 19, 2017 | 65.48 | 67.15 | 65.48 | 66.70 | 427,880 | +2.26(+3.50%) |
Dec 18, 2017 | 64.99 | 65.15 | 64.24 | 64.45 | 196,451 | -0.36(-0.55%) |
Dec 15, 2017 | 64.33 | 65.48 | 64.33 | 64.80 | 863,856 | +0.57(+0.89%) |
Dec 14, 2017 | 65.15 | 65.28 | 64.18 | 64.23 | 203,561 | -0.91(-1.40%) |
Dec 13, 2017 | 65.51 | 65.70 | 64.73 | 65.14 | 209,622 | +0.04(+0.06%) |
Dec 12, 2017 | 67.13 | 67.21 | 65.08 | 65.10 | 218,990 | -2.00(-2.98%) |
Dec 11, 2017 | 67.07 | 67.25 | 66.41 | 67.10 | 242,683 | +0.11(+0.17%) |
Dec 08, 2017 | 66.82 | 67.16 | 66.18 | 66.99 | 226,592 | +0.00(+0.00%) |
Dec 07, 2017 | 66.83 | 67.20 | 66.48 | 304,774 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.41 | 67.51 | 66.75 | 66.93 | 149,973 | -0.53(-0.79%) |
Dec 05, 2017 | 69.36 | 69.36 | 67.24 | 67.46 | 245,695 | -1.83(-2.64%) |
Dec 04, 2017 | 69.96 | 69.11 | 69.29 | 471,344 | -0.46(-0.66%) | |
Dec 01, 2017 | 69.71 | 69.80 | 68.98 | 69.75 | 441,049 | +0.23(+0.34%) |
Nov 30, 2017 | 68.88 | 69.71 | 68.74 | 69.52 | 364,216 | +0.79(+1.15%) |
Nov 29, 2017 | 67.85 | 68.87 | 67.26 | 68.73 | 360,359 | +0.68(+1.00%) |
Nov 28, 2017 | 67.12 | 68.27 | 66.94 | 68.05 | 303,409 | +0.94(+1.40%) |
Nov 27, 2017 | 66.24 | 67.29 | 65.93 | 67.11 | 289,694 | +1.02(+1.54%) |
Nov 24, 2017 | 66.66 | 66.66 | 65.97 | 66.09 | 51,351 | -0.45(-0.68%) |
Nov 22, 2017 | 66.49 | 66.66 | 66.30 | 66.54 | 268,969 | -0.02(-0.04%) |
Nov 21, 2017 | 66.49 | 66.57 | 66.25 | 66.57 | 292,384 | +0.13(+0.19%) |
Nov 20, 2017 | 66.72 | 66.72 | 65.92 | 66.44 | 575,166 | -0.45(-0.68%) |
Nov 17, 2017 | 66.62 | 67.23 | 66.09 | 66.89 | 223,608 | -0.13(-0.19%) |
Nov 16, 2017 | 66.95 | 67.20 | 66.15 | 67.02 | 237,350 | +0.32(+0.49%) |
Nov 15, 2017 | 66.75 | 67.08 | 66.30 | 66.70 | 560,803 | -0.20(-0.30%) |
Nov 14, 2017 | 64.03 | 66.92 | 64.03 | 66.90 | 364,828 | +2.84(+4.44%) |
Nov 13, 2017 | 64.15 | 64.53 | 63.77 | 64.06 | 268,305 | -0.32(-0.50%) |
Nov 10, 2017 | 65.29 | 65.99 | 64.34 | 64.38 | 318,508 | -1.38(-2.10%) |
Nov 09, 2017 | 66.60 | 67.05 | 65.48 | 65.76 | 178,249 | -1.13(-1.68%) |
Nov 08, 2017 | 65.31 | 66.95 | 65.12 | 66.88 | 258,125 | +1.08(+1.64%) |
Nov 07, 2017 | 64.51 | 66.39 | 63.83 | 65.81 | 291,903 | +1.55(+2.41%) |
Nov 06, 2017 | 64.91 | 65.24 | 64.21 | 64.26 | 174,919 | -0.46(-0.71%) |
Nov 03, 2017 | 65.63 | 65.89 | 64.63 | 64.71 | 303,961 | -1.07(-1.63%) |
Nov 02, 2017 | 65.65 | 66.26 | 65.30 | 65.78 | 263,322 | -0.10(-0.15%) |
Nov 01, 2017 | 66.24 | 66.32 | 65.42 | 65.88 | 256,716 | -0.35(-0.53%) |
Oct 31, 2017 | 66.08 | 66.57 | 65.81 | 66.23 | 374,283 | +0.14(+0.21%) |
Oct 30, 2017 | 66.01 | 66.24 | 65.60 | 66.10 | 404,768 | +0.02(+0.02%) |
Oct 27, 2017 | 65.32 | 66.11 | 64.68 | 66.08 | 297,530 | +1.06(+1.63%) |
Oct 26, 2017 | 64.92 | 65.13 | 64.26 | 65.02 | 234,913 | +0.55(+0.85%) |
Oct 25, 2017 | 64.35 | 64.80 | 63.37 | 64.47 | 285,520 | +0.14(+0.21%) |
Oct 24, 2017 | 64.59 | 64.74 | 64.06 | 64.34 | 180,964 | -0.36(-0.56%) |
Oct 23, 2017 | 64.61 | 64.71 | 64.12 | 64.70 | 140,689 | +0.08(+0.12%) |
Oct 20, 2017 | 64.25 | 64.63 | 63.67 | 64.62 | 200,907 | +0.38(+0.59%) |
Oct 19, 2017 | 64.09 | 64.24 | 63.53 | 64.24 | 110,556 | +0.06(+0.10%) |
Oct 18, 2017 | 63.49 | 64.40 | 63.32 | 64.18 | 178,096 | +0.55(+0.87%) |
Oct 17, 2017 | 63.56 | 64.34 | 63.44 | 63.62 | 215,558 | -0.10(-0.15%) |
Oct 16, 2017 | 64.32 | 64.68 | 63.63 | 63.72 | 196,659 | -0.51(-0.79%) |
Oct 13, 2017 | 65.07 | 65.20 | 64.08 | 64.22 | 428,199 | -0.52(-0.81%) |
Oct 12, 2017 | 64.26 | 65.15 | 64.14 | 64.75 | 243,713 | +0.52(+0.81%) |
Oct 11, 2017 | 64.06 | 64.51 | 63.96 | 64.22 | 273,167 | +0.28(+0.44%) |
Oct 10, 2017 | 63.07 | 63.98 | 62.24 | 63.94 | 266,569 | +1.37(+2.18%) |
Oct 09, 2017 | 62.38 | 62.93 | 62.37 | 62.58 | 152,313 | +0.14(+0.22%) |
Oct 06, 2017 | 62.11 | 62.64 | 61.94 | 62.44 | 155,420 | +0.03(+0.05%) |
Oct 05, 2017 | 62.64 | 62.73 | 62.07 | 62.41 | 162,308 | -0.15(-0.24%) |
Oct 04, 2017 | 62.15 | 62.66 | 61.64 | 62.56 | 442,840 | +0.51(+0.83%) |
Oct 03, 2017 | 62.61 | 62.81 | 61.58 | 62.05 | 227,980 | -0.51(-0.82%) |
Oct 02, 2017 | 62.40 | 62.83 | 62.13 | 62.56 | 255,392 | +0.16(+0.26%) |
Sep 29, 2017 | 62.93 | 63.01 | 62.36 | 62.40 | 219,996 | -0.62(-0.98%) |
Sep 28, 2017 | 62.87 | 63.06 | 62.33 | 63.02 | 146,591 | +0.00(+0.00%) |
Sep 27, 2017 | 62.74 | 63.28 | 61.95 | 63.02 | 249,079 | +0.14(+0.23%) |
Sep 26, 2017 | 62.84 | 63.80 | 62.67 | 62.87 | 186,286 | +0.08(+0.13%) |
Sep 25, 2017 | 62.13 | 63.13 | 62.13 | 62.79 | 158,043 | +0.59(+0.96%) |
Sep 22, 2017 | 62.89 | 63.14 | 62.15 | 62.20 | 139,481 | -0.55(-0.87%) |
Sep 21, 2017 | 62.87 | 63.34 | 62.59 | 62.74 | 150,717 | -0.15(-0.24%) |
Sep 20, 2017 | 63.72 | 63.72 | 62.62 | 62.90 | 197,466 | -0.73(-1.15%) |
Sep 19, 2017 | 64.06 | 64.28 | 63.52 | 63.63 | 153,211 | -0.51(-0.80%) |
Sep 18, 2017 | 64.79 | 64.97 | 63.84 | 64.14 | 120,596 | -0.55(-0.86%) |
Sep 15, 2017 | 64.70 | 64.79 | 64.09 | 64.70 | 442,856 | +0.14(+0.22%) |
Sep 14, 2017 | 63.84 | 64.71 | 63.78 | 64.55 | 239,113 | +0.84(+1.31%) |
Sep 13, 2017 | 63.83 | 64.10 | 63.39 | 63.72 | 218,296 | -0.19(-0.30%) |
Sep 12, 2017 | 64.94 | 65.00 | 63.44 | 63.91 | 158,485 | -1.26(-1.94%) |
Sep 11, 2017 | 64.63 | 65.28 | 64.30 | 65.17 | 244,320 | +0.86(+1.34%) |
Sep 08, 2017 | 64.23 | 64.38 | 63.73 | 64.31 | 181,593 | +0.02(+0.04%) |
Sep 07, 2017 | 64.00 | 64.30 | 63.36 | 64.29 | 161,815 | +0.45(+0.71%) |
Sep 06, 2017 | 64.04 | 64.06 | 63.34 | 63.84 | 202,489 | +0.08(+0.13%) |
Sep 05, 2017 | 64.09 | 64.55 | 63.64 | 63.76 | 220,224 | -0.23(-0.35%) |
Sep 01, 2017 | 64.18 | 64.22 | 63.82 | 63.98 | 234,939 | +0.06(+0.09%) |
Aug 31, 2017 | 64.19 | 64.55 | 63.85 | 63.93 | 203,906 | -0.06(-0.10%) |
Aug 30, 2017 | 64.34 | 64.48 | 63.99 | 63.99 | 231,440 | -0.48(-0.75%) |
Aug 29, 2017 | 64.68 | 64.68 | 64.20 | 64.47 | 232,509 | -0.03(-0.05%) |
Aug 28, 2017 | 64.55 | 65.11 | 64.18 | 64.51 | 503,570 | +0.01(+0.01%) |
Aug 25, 2017 | 64.34 | 64.71 | 64.27 | 64.50 | 225,110 | +0.11(+0.17%) |
Aug 24, 2017 | 63.91 | 64.51 | 63.74 | 64.38 | 181,944 | +0.51(+0.81%) |
Aug 23, 2017 | 63.91 | 64.19 | 63.45 | 63.87 | 164,982 | -0.03(-0.05%) |
Aug 22, 2017 | 63.09 | 63.95 | 62.69 | 63.90 | 234,253 | +0.83(+1.31%) |
Aug 21, 2017 | 63.01 | 63.44 | 62.78 | 63.07 | 157,267 | +0.06(+0.09%) |
Aug 18, 2017 | 62.98 | 63.51 | 62.68 | 63.02 | 462,316 | -0.27(-0.43%) |
Aug 17, 2017 | 64.32 | 64.43 | 63.28 | 63.29 | 221,970 | -1.02(-1.59%) |
Aug 16, 2017 | 64.59 | 64.80 | 64.15 | 64.31 | 206,430 | -0.20(-0.31%) |
Aug 15, 2017 | 64.89 | 65.29 | 64.49 | 64.51 | 396,012 | -0.66(-1.01%) |
Aug 14, 2017 | 65.32 | 65.53 | 64.96 | 65.17 | 217,179 | -0.06(-0.10%) |
Aug 11, 2017 | 64.57 | 65.27 | 64.47 | 65.24 | 356,134 | +0.38(+0.59%) |
Aug 10, 2017 | 64.92 | 65.09 | 64.53 | 64.85 | 324,903 | -0.23(-0.36%) |
Aug 09, 2017 | 65.33 | 65.37 | 64.74 | 65.09 | 281,064 | -0.41(-0.62%) |
Aug 08, 2017 | 65.80 | 65.81 | 64.29 | 65.49 | 354,108 | +1.28(+1.99%) |
Aug 07, 2017 | 64.06 | 64.66 | 63.96 | 64.22 | 281,188 | +0.00(+0.00%) |
Aug 04, 2017 | 64.26 | 63.41 | 64.22 | 230,251 | +0.63(+0.99%) | |
Aug 03, 2017 | 63.93 | 64.18 | 63.35 | 63.58 | 269,296 | -0.53(-0.82%) |
Aug 02, 2017 | 64.32 | 64.46 | 63.84 | 64.11 | 278,526 | -0.33(-0.51%) |
Aug 01, 2017 | 64.10 | 64.59 | 63.86 | 64.44 | 319,091 | +0.44(+0.69%) |
Jul 31, 2017 | 64.27 | 64.37 | 63.66 | 64.00 | 253,312 | -0.17(-0.26%) |
Jul 28, 2017 | 64.79 | 64.96 | 64.03 | 64.17 | 255,524 | -0.89(-1.38%) |
Jul 27, 2017 | 65.43 | 65.45 | 64.73 | 65.06 | 597,189 | -0.33(-0.50%) |
Jul 26, 2017 | 65.79 | 65.79 | 65.07 | 65.39 | 354,475 | -0.52(-0.79%) |
Jul 25, 2017 | 65.14 | 66.13 | 65.01 | 65.91 | 428,647 | +0.74(+1.14%) |
Jul 24, 2017 | 65.56 | 65.75 | 64.58 | 65.17 | 382,550 | -0.26(-0.39%) |
Jul 21, 2017 | 64.49 | 65.47 | 64.27 | 65.42 | 362,733 | +1.21(+1.88%) |
Jul 20, 2017 | 63.70 | 64.54 | 63.43 | 64.22 | 411,586 | +0.70(+1.11%) |
Jul 19, 2017 | 63.22 | 63.82 | 62.87 | 63.51 | 569,804 | +0.43(+0.68%) |
Jul 18, 2017 | 62.36 | 63.15 | 61.94 | 63.08 | 882,344 | +0.89(+1.43%) |
Jul 17, 2017 | 61.99 | 62.37 | 61.82 | 62.19 | 390,691 | +0.20(+0.32%) |
Jul 14, 2017 | 61.67 | 62.47 | 61.59 | 61.99 | 465,451 | +0.60(+0.98%) |
Jul 13, 2017 | 61.78 | 62.11 | 61.17 | 61.40 | 618,182 | -0.46(-0.75%) |
Jul 12, 2017 | 60.64 | 62.00 | 60.45 | 61.86 | 802,586 | +2.49(+4.20%) |
Jul 11, 2017 | 59.30 | 59.47 | 58.77 | 59.37 | 503,596 | +0.22(+0.38%) |
Jul 10, 2017 | 58.94 | 59.33 | 58.82 | 59.14 | 349,396 | +0.03(+0.05%) |
Jul 07, 2017 | 58.65 | 59.37 | 58.53 | 59.11 | 314,771 | +0.54(+0.91%) |
Jul 06, 2017 | 58.06 | 58.76 | 57.97 | 58.57 | 396,909 | +0.11(+0.19%) |
Jul 05, 2017 | 58.91 | 59.18 | 58.02 | 58.46 | 400,790 | -0.58(-0.97%) |