Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.03 | 53.52 | 52.37 | 52.40 | 1,385,716 | -0.63(-1.18%) |
Apr 27, 2018 | 52.40 | 53.03 | 52.30 | 53.03 | 1,031,192 | +0.64(+1.21%) |
Apr 26, 2018 | 53.08 | 53.24 | 51.78 | 52.39 | 602,541 | -0.75(-1.42%) |
Apr 25, 2018 | 52.42 | 53.63 | 51.98 | 53.14 | 853,818 | +0.29(+0.55%) |
Apr 24, 2018 | 56.00 | 56.28 | 52.40 | 52.85 | 1,080,353 | -2.57(-4.63%) |
Apr 23, 2018 | 55.64 | 55.84 | 55.20 | 55.42 | 623,673 | -0.01(-0.01%) |
Apr 20, 2018 | 55.93 | 56.15 | 55.08 | 55.42 | 640,280 | -0.54(-0.97%) |
Apr 19, 2018 | 55.91 | 56.16 | 55.38 | 55.97 | 917,444 | +0.08(+0.15%) |
Apr 18, 2018 | 55.70 | 56.37 | 55.37 | 55.88 | 663,155 | +0.46(+0.83%) |
Apr 17, 2018 | 55.25 | 55.84 | 55.05 | 55.42 | 504,281 | +0.66(+1.21%) |
Apr 16, 2018 | 55.05 | 55.14 | 54.53 | 54.76 | 912,502 | +0.03(+0.05%) |
Apr 13, 2018 | 54.73 | 55.13 | 54.18 | 54.74 | 649,954 | +0.43(+0.78%) |
Apr 12, 2018 | 53.67 | 54.76 | 53.65 | 54.31 | 770,547 | +0.81(+1.52%) |
Apr 11, 2018 | 54.44 | 54.44 | 53.36 | 53.50 | 558,291 | -1.20(-2.19%) |
Apr 10, 2018 | 54.19 | 55.00 | 53.92 | 54.70 | 817,150 | +1.20(+2.23%) |
Apr 09, 2018 | 54.32 | 54.50 | 53.46 | 53.50 | 607,794 | -0.64(-1.17%) |
Apr 06, 2018 | 54.72 | 54.96 | 53.40 | 54.14 | 663,289 | -1.24(-2.23%) |
Apr 05, 2018 | 54.87 | 55.82 | 54.87 | 55.37 | 852,679 | +0.64(+1.16%) |
Apr 04, 2018 | 53.09 | 55.07 | 52.52 | 54.74 | 1,500,783 | +0.21(+0.38%) |
Apr 03, 2018 | 54.19 | 54.63 | 53.64 | 54.53 | 832,982 | +0.60(+1.12%) |
Apr 02, 2018 | 54.66 | 54.66 | 53.37 | 53.93 | 727,505 | -0.28(-0.52%) |
Mar 29, 2018 | 54.21 | 54.21 | 54.21 | 0 | +0.62(+1.15%) | |
Mar 28, 2018 | 53.37 | 54.28 | 53.06 | 53.59 | 973,188 | +0.23(+0.42%) |
Mar 27, 2018 | 53.71 | 54.10 | 53.00 | 53.37 | 1,182,416 | -0.05(-0.09%) |
Mar 26, 2018 | 52.72 | 53.49 | 52.06 | 53.42 | 735,293 | +1.40(+2.70%) |
Mar 23, 2018 | 52.60 | 53.18 | 51.94 | 52.01 | 636,362 | -0.55(-1.05%) |
Mar 22, 2018 | 54.58 | 54.69 | 52.53 | 52.57 | 717,357 | -2.50(-4.54%) |
Mar 21, 2018 | 55.37 | 55.66 | 54.91 | 55.07 | 582,138 | -0.44(-0.80%) |
Mar 20, 2018 | 54.94 | 56.13 | 54.94 | 55.51 | 640,179 | +0.59(+1.08%) |
Mar 19, 2018 | 56.12 | 56.14 | 54.56 | 54.91 | 532,473 | -1.48(-2.62%) |
Mar 16, 2018 | 56.49 | 57.07 | 56.27 | 56.39 | 723,612 | +0.01(+0.01%) |
Mar 15, 2018 | 56.32 | 56.59 | 55.94 | 56.39 | 462,963 | +0.34(+0.61%) |
Mar 14, 2018 | 56.57 | 56.75 | 55.89 | 56.04 | 657,775 | -0.50(-0.89%) |
Mar 13, 2018 | 56.41 | 57.06 | 56.03 | 56.55 | 600,363 | +0.51(+0.91%) |
Mar 12, 2018 | 56.88 | 57.39 | 55.75 | 56.04 | 700,588 | -0.87(-1.53%) |
Mar 09, 2018 | 55.59 | 57.40 | 55.59 | 56.90 | 697,961 | +1.71(+3.11%) |
Mar 08, 2018 | 54.79 | 55.31 | 54.38 | 55.19 | 617,226 | +0.63(+1.15%) |
Mar 07, 2018 | 54.06 | 54.56 | 769,098 | -0.82(-1.48%) | ||
Mar 06, 2018 | 54.63 | 55.57 | 54.30 | 55.38 | 701,485 | +0.84(+1.53%) |
Mar 05, 2018 | 53.49 | 54.81 | 53.30 | 54.55 | 639,768 | +0.70(+1.30%) |
Mar 02, 2018 | 54.32 | 54.32 | 52.46 | 53.84 | 1,573,197 | -1.34(-2.42%) |
Mar 01, 2018 | 55.68 | 56.86 | 54.83 | 55.18 | 1,163,213 | -0.49(-0.89%) |
Feb 28, 2018 | 56.92 | 57.30 | 55.63 | 55.68 | 945,240 | -0.94(-1.65%) |
Feb 27, 2018 | 56.95 | 57.58 | 56.60 | 56.61 | 540,603 | -0.22(-0.38%) |
Feb 26, 2018 | 57.56 | 57.57 | 56.80 | 56.83 | 521,652 | -0.38(-0.67%) |
Feb 23, 2018 | 56.57 | 57.41 | 56.57 | 57.21 | 447,951 | +0.74(+1.30%) |
Feb 22, 2018 | 56.28 | 56.48 | 655,528 | +0.24(+0.43%) | ||
Feb 21, 2018 | 55.65 | 57.67 | 55.65 | 56.24 | 881,758 | +0.73(+1.31%) |
Feb 20, 2018 | 55.77 | 56.37 | 55.27 | 55.51 | 789,055 | -0.57(-1.01%) |
Feb 16, 2018 | 56.08 | 56.08 | 56.08 | 0 | -1.58(-2.74%) | |
Feb 15, 2018 | 57.51 | 58.07 | 56.91 | 57.66 | 720,354 | +0.30(+0.52%) |
Feb 14, 2018 | 56.39 | 57.47 | 55.60 | 57.36 | 663,219 | +0.43(+0.75%) |
Feb 13, 2018 | 56.49 | 57.17 | 55.75 | 56.93 | 663,234 | +0.03(+0.06%) |
Feb 12, 2018 | 57.07 | 57.61 | 56.28 | 56.90 | 1,107,984 | +0.18(+0.32%) |
Feb 09, 2018 | 57.10 | 58.10 | 55.08 | 56.71 | 1,535,926 | +0.24(+0.43%) |
Feb 08, 2018 | 57.64 | 58.08 | 56.47 | 56.47 | 1,828,918 | -1.25(-2.17%) |
Feb 07, 2018 | 56.20 | 58.71 | 56.19 | 57.72 | 2,414,105 | +1.58(+2.82%) |
Feb 06, 2018 | 56.22 | 56.88 | 54.54 | 56.14 | 2,892,623 | -3.55(-5.94%) |
Feb 05, 2018 | 60.34 | 62.09 | 58.65 | 59.68 | 1,561,315 | -1.31(-2.15%) |
Feb 02, 2018 | 60.85 | 61.72 | 60.48 | 60.99 | 1,030,993 | -0.18(-0.29%) |
Feb 01, 2018 | 60.47 | 61.53 | 60.47 | 61.17 | 609,381 | +0.59(+0.98%) |
Jan 31, 2018 | 61.26 | 61.72 | 60.21 | 60.57 | 673,093 | -0.18(-0.30%) |
Jan 30, 2018 | 60.81 | 60.81 | 60.34 | 60.76 | 639,762 | -0.56(-0.91%) |
Jan 29, 2018 | 61.81 | 62.64 | 61.30 | 61.32 | 856,642 | -0.43(-0.70%) |
Jan 26, 2018 | 60.77 | 62.01 | 60.61 | 61.75 | 688,754 | +1.12(+1.84%) |
Jan 25, 2018 | 61.47 | 61.60 | 60.13 | 60.63 | 507,869 | -0.23(-0.37%) |
Jan 24, 2018 | 61.16 | 61.42 | 60.49 | 60.86 | 640,551 | -0.15(-0.25%) |
Jan 23, 2018 | 60.96 | 61.07 | 60.51 | 61.01 | 450,693 | +0.12(+0.19%) |
Jan 22, 2018 | 61.31 | 61.65 | 60.47 | 60.89 | 859,133 | -0.64(-1.04%) |
Jan 19, 2018 | 61.52 | 62.02 | 60.80 | 61.53 | 812,104 | +0.15(+0.24%) |
Jan 18, 2018 | 61.18 | 61.78 | 60.87 | 61.38 | 595,462 | +0.48(+0.78%) |
Jan 17, 2018 | 60.97 | 61.18 | 60.47 | 60.91 | 743,834 | +0.32(+0.52%) |
Jan 16, 2018 | 62.32 | 62.35 | 60.21 | 60.59 | 737,980 | -1.23(-1.98%) |
Jan 12, 2018 | 61.82 | 61.82 | 61.82 | 0 | +0.83(+1.35%) | |
Jan 11, 2018 | 60.14 | 61.05 | 59.96 | 60.99 | 697,391 | +0.73(+1.22%) |
Jan 10, 2018 | 61.67 | 62.07 | 60.07 | 60.26 | 1,021,210 | -1.32(-2.14%) |
Jan 09, 2018 | 61.15 | 61.73 | 60.88 | 61.58 | 841,529 | +0.63(+1.03%) |
Jan 08, 2018 | 60.67 | 61.16 | 60.11 | 60.95 | 602,084 | +0.44(+0.73%) |
Jan 05, 2018 | 60.37 | 60.68 | 59.79 | 60.51 | 633,845 | +0.40(+0.67%) |
Jan 04, 2018 | 60.26 | 60.60 | 58.95 | 60.11 | 1,216,024 | +0.03(+0.06%) |
Jan 03, 2018 | 59.97 | 60.42 | 59.82 | 60.07 | 760,774 | +0.33(+0.54%) |
Jan 02, 2018 | 59.95 | 60.13 | 59.45 | 59.75 | 626,439 | +0.17(+0.28%) |
Dec 29, 2017 | 59.58 | 59.58 | 59.58 | 0 | -0.73(-1.22%) | |
Dec 28, 2017 | 60.86 | 60.86 | 60.13 | 60.32 | 564,638 | -0.46(-0.75%) |
Dec 27, 2017 | 60.77 | 61.20 | 60.52 | 60.77 | 322,431 | +0.00(+0.00%) |
Dec 26, 2017 | 60.64 | 60.96 | 60.32 | 60.77 | 334,229 | -0.07(-0.11%) |
Dec 22, 2017 | 60.73 | 60.89 | 60.13 | 60.84 | 414,435 | +0.20(+0.33%) |
Dec 21, 2017 | 60.43 | 60.90 | 60.29 | 60.64 | 471,754 | +0.28(+0.46%) |
Dec 20, 2017 | 60.30 | 60.83 | 59.81 | 60.37 | 792,137 | -0.02(-0.03%) |
Dec 19, 2017 | 62.40 | 62.84 | 59.28 | 60.38 | 2,445,748 | -2.14(-3.43%) |
Dec 18, 2017 | 62.48 | 63.35 | 62.26 | 62.53 | 1,052,926 | +0.48(+0.77%) |
Dec 15, 2017 | 60.58 | 62.36 | 60.57 | 62.05 | 1,275,442 | +1.85(+3.08%) |
Dec 14, 2017 | 60.09 | 60.65 | 59.76 | 60.20 | 1,198,475 | +0.16(+0.26%) |
Dec 13, 2017 | 59.95 | 60.85 | 59.70 | 60.04 | 768,177 | +0.23(+0.39%) |
Dec 12, 2017 | 60.41 | 60.88 | 59.77 | 59.81 | 902,793 | -0.66(-1.09%) |
Dec 11, 2017 | 60.28 | 60.65 | 59.82 | 60.47 | 751,305 | +0.02(+0.04%) |
Dec 08, 2017 | 60.22 | 60.87 | 59.70 | 60.44 | 1,046,386 | +0.58(+0.96%) |
Dec 07, 2017 | 58.90 | 60.24 | 58.76 | 59.87 | 817,781 | +0.88(+1.50%) |
Dec 06, 2017 | 59.35 | 59.62 | 58.90 | 58.98 | 674,858 | -0.66(-1.10%) |
Dec 05, 2017 | 60.30 | 60.32 | 59.52 | 59.64 | 745,842 | -0.60(-1.00%) |
Dec 04, 2017 | 61.16 | 61.43 | 60.17 | 60.24 | 668,303 | -0.14(-0.23%) |
Dec 01, 2017 | 60.08 | 60.97 | 59.52 | 60.38 | 1,608,087 | +1.34(+2.27%) |
Nov 30, 2017 | 59.28 | 59.62 | 58.84 | 59.04 | 1,386,359 | -0.10(-0.17%) |
Nov 29, 2017 | 59.49 | 60.02 | 58.54 | 59.14 | 643,481 | -0.44(-0.74%) |
Nov 28, 2017 | 58.99 | 59.66 | 58.66 | 59.58 | 671,429 | +0.78(+1.33%) |
Nov 27, 2017 | 58.48 | 59.18 | 58.47 | 58.80 | 660,695 | +0.42(+0.71%) |
Nov 24, 2017 | 58.67 | 59.18 | 58.31 | 58.38 | 333,701 | -0.34(-0.58%) |
Nov 22, 2017 | 58.17 | 59.57 | 58.17 | 58.72 | 1,235,977 | +1.24(+2.16%) |
Nov 21, 2017 | 57.80 | 58.20 | 57.41 | 57.48 | 808,481 | -0.04(-0.07%) |
Nov 20, 2017 | 55.80 | 57.55 | 55.80 | 57.52 | 850,431 | +1.92(+3.45%) |
Nov 17, 2017 | 55.92 | 56.45 | 55.58 | 55.60 | 692,780 | -0.66(-1.17%) |
Nov 16, 2017 | 54.97 | 56.75 | 54.97 | 56.26 | 1,065,919 | +1.38(+2.52%) |
Nov 15, 2017 | 55.17 | 55.58 | 54.47 | 54.88 | 998,571 | -0.92(-1.64%) |
Nov 14, 2017 | 56.18 | 56.32 | 55.37 | 55.80 | 1,108,816 | -0.53(-0.95%) |
Nov 13, 2017 | 56.26 | 56.51 | 55.63 | 56.33 | 662,851 | -0.25(-0.44%) |
Nov 10, 2017 | 56.20 | 56.61 | 56.00 | 56.58 | 548,696 | +0.52(+0.92%) |
Nov 09, 2017 | 57.29 | 57.29 | 55.81 | 56.06 | 633,555 | -1.41(-2.45%) |
Nov 08, 2017 | 57.22 | 57.58 | 56.99 | 57.47 | 569,017 | +0.20(+0.35%) |
Nov 07, 2017 | 57.79 | 58.36 | 57.26 | 57.27 | 795,904 | -0.75(-1.29%) |
Nov 06, 2017 | 57.33 | 58.56 | 57.33 | 58.02 | 796,563 | +0.58(+1.01%) |
Nov 03, 2017 | 57.22 | 58.03 | 57.00 | 57.44 | 903,276 | +0.01(+0.01%) |
Nov 02, 2017 | 57.93 | 58.27 | 57.15 | 57.43 | 642,092 | -0.37(-0.63%) |
Nov 01, 2017 | 57.63 | 58.33 | 57.48 | 57.79 | 1,073,916 | +0.72(+1.25%) |
Oct 31, 2017 | 59.85 | 59.98 | 56.83 | 57.08 | 1,883,567 | -2.36(-3.96%) |
Oct 30, 2017 | 60.33 | 60.57 | 59.27 | 59.43 | 814,299 | -1.17(-1.92%) |
Oct 27, 2017 | 59.03 | 60.60 | 58.87 | 60.60 | 855,926 | +1.36(+2.29%) |
Oct 26, 2017 | 58.75 | 59.35 | 58.56 | 59.24 | 563,832 | +0.62(+1.05%) |
Oct 25, 2017 | 59.39 | 59.63 | 57.90 | 58.63 | 524,741 | -0.89(-1.50%) |
Oct 24, 2017 | 59.79 | 60.21 | 58.86 | 59.52 | 917,629 | +0.19(+0.32%) |
Oct 23, 2017 | 58.82 | 59.54 | 58.62 | 59.33 | 794,798 | +0.37(+0.64%) |
Oct 20, 2017 | 59.57 | 59.57 | 58.57 | 58.95 | 1,023,439 | -0.77(-1.28%) |
Oct 19, 2017 | 59.48 | 59.73 | 58.81 | 59.72 | 707,466 | -0.01(-0.01%) |
Oct 18, 2017 | 59.75 | 60.14 | 59.40 | 59.73 | 878,676 | +0.14(+0.24%) |
Oct 17, 2017 | 59.73 | 60.02 | 59.33 | 59.58 | 1,066,637 | -0.10(-0.17%) |
Oct 16, 2017 | 59.52 | 60.22 | 59.28 | 59.68 | 861,173 | +0.18(+0.31%) |
Oct 13, 2017 | 60.62 | 60.96 | 59.43 | 59.50 | 1,889,860 | -2.64(-4.25%) |
Oct 12, 2017 | 61.71 | 62.30 | 61.71 | 62.14 | 793,367 | -0.06(-0.09%) |
Oct 11, 2017 | 61.86 | 62.29 | 61.84 | 62.20 | 638,951 | +0.14(+0.23%) |
Oct 10, 2017 | 61.52 | 62.72 | 60.52 | 62.06 | 779,204 | -0.42(-0.67%) |
Oct 09, 2017 | 62.77 | 62.82 | 62.25 | 62.47 | 591,304 | -0.36(-0.57%) |
Oct 06, 2017 | 62.42 | 62.91 | 62.21 | 62.83 | 690,251 | +0.16(+0.25%) |
Oct 05, 2017 | 62.75 | 62.92 | 62.34 | 62.67 | 499,865 | +0.10(+0.16%) |
Oct 04, 2017 | 62.76 | 62.87 | 62.32 | 62.57 | 1,152,926 | -0.14(-0.23%) |
Oct 03, 2017 | 62.01 | 62.78 | 61.76 | 62.71 | 547,881 | +0.97(+1.58%) |
Oct 02, 2017 | 61.52 | 61.75 | 61.27 | 61.74 | 334,078 | +0.33(+0.54%) |
Sep 29, 2017 | 61.29 | 61.76 | 60.92 | 61.41 | 465,918 | +0.24(+0.39%) |
Sep 28, 2017 | 60.82 | 61.23 | 60.62 | 61.17 | 619,672 | +0.39(+0.64%) |
Sep 27, 2017 | 60.47 | 60.77 | 444,306 | +0.10(+0.16%) | ||
Sep 26, 2017 | 61.37 | 61.55 | 60.62 | 60.67 | 475,569 | -0.51(-0.83%) |
Sep 25, 2017 | 60.20 | 61.27 | 60.20 | 61.18 | 762,955 | +0.73(+1.21%) |
Sep 22, 2017 | 60.99 | 61.14 | 60.40 | 60.45 | 623,943 | -0.62(-1.02%) |
Sep 21, 2017 | 61.18 | 61.93 | 61.02 | 61.07 | 1,143,636 | +0.05(+0.08%) |
Sep 20, 2017 | 60.88 | 60.97 | 60.61 | 61.02 | 318,989 | +0.28(+0.47%) |
Sep 19, 2017 | 59.75 | 60.77 | 59.52 | 60.74 | 583,140 | +1.02(+1.71%) |
Sep 18, 2017 | 58.91 | 59.85 | 58.68 | 59.72 | 403,543 | +1.12(+1.92%) |
Sep 15, 2017 | 58.01 | 58.65 | 57.97 | 58.59 | 720,030 | +0.59(+1.02%) |
Sep 14, 2017 | 57.64 | 58.04 | 57.39 | 58.00 | 359,527 | +0.26(+0.45%) |
Sep 13, 2017 | 57.64 | 57.94 | 57.21 | 57.74 | 635,840 | +0.07(+0.12%) |
Sep 12, 2017 | 57.64 | 58.25 | 57.27 | 57.68 | 1,024,125 | +0.27(+0.48%) |
Sep 11, 2017 | 56.90 | 57.49 | 56.55 | 57.40 | 528,339 | +0.97(+1.71%) |
Sep 08, 2017 | 55.42 | 56.47 | 55.25 | 56.44 | 547,396 | +0.90(+1.62%) |
Sep 07, 2017 | 55.62 | 55.90 | 55.08 | 55.54 | 492,984 | -0.02(-0.04%) |
Sep 06, 2017 | 56.56 | 56.56 | 55.51 | 55.56 | 665,108 | -0.76(-1.34%) |
Sep 05, 2017 | 56.89 | 57.23 | 55.91 | 56.32 | 519,630 | -0.62(-1.10%) |
Sep 01, 2017 | 57.19 | 57.34 | 56.92 | 56.95 | 301,366 | -0.03(-0.06%) |
Aug 31, 2017 | 56.90 | 57.06 | 56.16 | 56.98 | 754,970 | +0.46(+0.81%) |
Aug 30, 2017 | 55.32 | 56.58 | 55.22 | 56.52 | 792,751 | +1.12(+2.01%) |
Aug 29, 2017 | 55.03 | 55.74 | 54.88 | 55.41 | 314,458 | -0.04(-0.08%) |
Aug 28, 2017 | 55.86 | 55.86 | 55.15 | 55.45 | 339,667 | -0.24(-0.43%) |
Aug 25, 2017 | 55.53 | 56.00 | 55.44 | 55.69 | 383,527 | +0.40(+0.72%) |
Aug 24, 2017 | 56.09 | 56.19 | 55.26 | 55.29 | 473,889 | -0.66(-1.18%) |
Aug 23, 2017 | 56.19 | 56.64 | 55.94 | 55.95 | 419,220 | -0.61(-1.07%) |
Aug 22, 2017 | 55.95 | 56.65 | 55.84 | 56.55 | 436,458 | +0.71(+1.27%) |
Aug 21, 2017 | 55.51 | 55.86 | 55.35 | 55.85 | 666,826 | +0.40(+0.72%) |
Aug 18, 2017 | 55.01 | 55.84 | 53.57 | 55.45 | 1,236,587 | -1.02(-1.81%) |
Aug 17, 2017 | 57.65 | 57.79 | 56.44 | 56.47 | 569,547 | -1.38(-2.39%) |
Aug 16, 2017 | 58.14 | 58.24 | 57.75 | 57.85 | 516,262 | -0.16(-0.27%) |
Aug 15, 2017 | 58.18 | 58.20 | 57.09 | 58.01 | 532,592 | -0.32(-0.56%) |
Aug 14, 2017 | 57.87 | 58.48 | 57.79 | 58.34 | 509,062 | +1.05(+1.83%) |
Aug 11, 2017 | 57.69 | 57.96 | 57.19 | 57.29 | 688,264 | -0.90(-1.55%) |
Aug 10, 2017 | 59.95 | 60.33 | 58.10 | 58.19 | 710,479 | -2.01(-3.34%) |
Aug 09, 2017 | 60.26 | 60.54 | 59.92 | 60.20 | 537,683 | -0.37(-0.60%) |
Aug 08, 2017 | 59.14 | 60.89 | 59.09 | 60.56 | 595,489 | +1.32(+2.23%) |
Aug 07, 2017 | 59.75 | 59.83 | 59.24 | 59.24 | 461,124 | -0.47(-0.79%) |
Aug 04, 2017 | 60.06 | 60.25 | 59.65 | 59.71 | 501,352 | -0.27(-0.44%) |
Aug 03, 2017 | 59.88 | 60.14 | 59.44 | 59.98 | 615,056 | +0.03(+0.06%) |
Aug 02, 2017 | 59.71 | 60.30 | 59.16 | 59.95 | 525,226 | +0.21(+0.35%) |
Aug 01, 2017 | 60.15 | 60.27 | 59.42 | 59.74 | 656,696 | -0.19(-0.32%) |
Jul 31, 2017 | 60.11 | 60.27 | 59.70 | 59.93 | 585,982 | +0.17(+0.28%) |
Jul 28, 2017 | 60.16 | 60.30 | 59.16 | 59.76 | 555,555 | -0.27(-0.44%) |
Jul 27, 2017 | 60.70 | 61.45 | 58.61 | 60.03 | 1,150,969 | +0.37(+0.63%) |
Jul 26, 2017 | 59.69 | 59.74 | 59.20 | 59.66 | 824,352 | -0.03(-0.06%) |
Jul 25, 2017 | 60.04 | 60.08 | 59.37 | 59.69 | 801,855 | +0.09(+0.15%) |
Jul 24, 2017 | 59.66 | 59.77 | 59.17 | 59.60 | 455,557 | -0.07(-0.11%) |
Jul 21, 2017 | 59.19 | 59.81 | 59.00 | 59.66 | 647,677 | +0.25(+0.42%) |
Jul 20, 2017 | 59.48 | 59.58 | 59.00 | 59.41 | 563,059 | +0.02(+0.03%) |
Jul 19, 2017 | 58.98 | 59.41 | 58.54 | 59.40 | 518,100 | +0.78(+1.33%) |
Jul 18, 2017 | 58.50 | 58.65 | 57.92 | 58.62 | 635,489 | +0.09(+0.16%) |
Jul 17, 2017 | 58.45 | 58.87 | 57.99 | 58.53 | 675,509 | +0.14(+0.24%) |
Jul 14, 2017 | 58.04 | 58.64 | 57.75 | 58.38 | 465,434 | +0.50(+0.86%) |
Jul 13, 2017 | 57.36 | 57.94 | 56.72 | 57.89 | 847,410 | +0.56(+0.97%) |
Jul 12, 2017 | 58.92 | 59.03 | 57.25 | 57.33 | 987,309 | -1.16(-1.99%) |
Jul 11, 2017 | 58.58 | 58.79 | 58.06 | 58.49 | 1,535,371 | +0.92(+1.60%) |
Jul 10, 2017 | 56.86 | 58.25 | 56.70 | 57.57 | 1,445,741 | +0.76(+1.35%) |
Jul 07, 2017 | 56.52 | 56.94 | 56.12 | 56.81 | 646,694 | +0.46(+0.81%) |
Jul 06, 2017 | 56.99 | 57.04 | 56.32 | 56.35 | 965,145 | -0.91(-1.58%) |
Jul 05, 2017 | 56.37 | 57.26 | 56.37 | 57.25 | 979,519 | +0.82(+1.46%) |
Jul 03, 2017 | 56.32 | 56.59 | 56.01 | 56.43 | 499,806 | +0.45(+0.80%) |
Jun 30, 2017 | 55.74 | 56.27 | 55.42 | 55.98 | 562,508 | +0.64(+1.16%) |
Jun 29, 2017 | 55.91 | 56.27 | 54.93 | 55.34 | 635,444 | -0.53(-0.95%) |
Jun 28, 2017 | 55.62 | 55.98 | 55.34 | 55.88 | 576,317 | +0.66(+1.19%) |
Jun 27, 2017 | 55.86 | 56.15 | 55.11 | 55.22 | 429,040 | -0.56(-1.00%) |
Jun 26, 2017 | 55.55 | 55.99 | 55.21 | 55.78 | 408,399 | +0.27(+0.48%) |
Jun 23, 2017 | 55.34 | 55.94 | 55.08 | 55.51 | 843,705 | +0.11(+0.19%) |
Jun 22, 2017 | 55.68 | 55.88 | 55.16 | 55.40 | 530,522 | -0.39(-0.70%) |
Jun 21, 2017 | 56.18 | 56.52 | 55.44 | 55.79 | 807,574 | +0.20(+0.36%) |
Jun 20, 2017 | 56.11 | 56.11 | 55.56 | 55.59 | 394,183 | -0.73(-1.30%) |
Jun 19, 2017 | 56.41 | 56.50 | 55.59 | 56.32 | 831,642 | +0.38(+0.68%) |
Jun 16, 2017 | 55.99 | 56.27 | 55.69 | 55.94 | 1,183,138 | -0.08(-0.15%) |
Jun 15, 2017 | 54.93 | 56.03 | 54.93 | 56.03 | 569,045 | +0.21(+0.37%) |
Jun 14, 2017 | 55.80 | 55.92 | 55.32 | 55.82 | 490,018 | +0.22(+0.39%) |
Jun 13, 2017 | 55.52 | 55.78 | 55.16 | 55.60 | 756,534 | +0.16(+0.28%) |
Jun 12, 2017 | 55.74 | 55.95 | 54.80 | 55.44 | 808,583 | -0.39(-0.70%) |
Jun 09, 2017 | 55.14 | 56.09 | 54.95 | 55.83 | 1,031,390 | +1.49(+2.74%) |
Jun 08, 2017 | 53.71 | 54.89 | 53.63 | 54.35 | 584,028 | +0.68(+1.27%) |
Jun 07, 2017 | 54.00 | 54.00 | 53.48 | 53.67 | 324,529 | -0.18(-0.34%) |
Jun 06, 2017 | 53.62 | 54.35 | 53.49 | 53.85 | 446,900 | -0.12(-0.22%) |
Jun 05, 2017 | 53.95 | 54.41 | 53.86 | 53.97 | 243,663 | -0.22(-0.41%) |
Jun 02, 2017 | 54.35 | 54.63 | 54.00 | 54.19 | 360,710 | -0.10(-0.18%) |
Jun 01, 2017 | 53.62 | 54.37 | 53.43 | 54.29 | 936,689 | +1.10(+2.06%) |
May 31, 2017 | 53.11 | 53.23 | 52.71 | 53.19 | 663,301 | +0.37(+0.69%) |
May 30, 2017 | 52.83 | 52.94 | 52.50 | 52.83 | 559,431 | -0.31(-0.58%) |
May 26, 2017 | 53.15 | 53.25 | 52.77 | 53.13 | 528,996 | +0.18(+0.35%) |
May 25, 2017 | 53.48 | 53.54 | 52.69 | 52.95 | 437,655 | -0.24(-0.45%) |
May 24, 2017 | 53.18 | 53.29 | 52.89 | 53.19 | 431,221 | -0.01(-0.02%) |
May 23, 2017 | 53.34 | 53.48 | 52.75 | 53.20 | 792,122 | -0.01(-0.02%) |
May 22, 2017 | 53.52 | 53.73 | 52.62 | 53.21 | 1,026,637 | -0.11(-0.20%) |
May 19, 2017 | 52.02 | 54.19 | 51.92 | 53.32 | 1,701,282 | +2.02(+3.94%) |
May 18, 2017 | 51.43 | 51.43 | 50.12 | 51.30 | 1,448,000 | -0.94(-1.80%) |
May 17, 2017 | 53.43 | 52.84 | 52.20 | 52.24 | 611,678 | -1.20(-2.24%) |
May 16, 2017 | 53.32 | 53.50 | 52.87 | 53.43 | 392,882 | +0.15(+0.28%) |
May 15, 2017 | 53.22 | 53.62 | 53.10 | 53.28 | 448,279 | +0.33(+0.63%) |
May 12, 2017 | 53.09 | 53.17 | 52.88 | 52.95 | 290,961 | -0.47(-0.87%) |
May 11, 2017 | 53.19 | 53.50 | 52.65 | 53.42 | 435,351 | +0.06(+0.11%) |
May 10, 2017 | 52.92 | 53.50 | 52.84 | 53.36 | 866,550 | +0.46(+0.86%) |
May 09, 2017 | 52.85 | 53.10 | 52.57 | 52.90 | 734,087 | +0.28(+0.54%) |
May 08, 2017 | 52.86 | 52.94 | 52.11 | 52.62 | 847,387 | -0.43(-0.81%) |
May 05, 2017 | 52.95 | 53.44 | 52.61 | 53.05 | 781,327 | +0.12(+0.22%) |
May 04, 2017 | 52.94 | 53.05 | 52.24 | 52.94 | 1,116,552 | -0.03(-0.06%) |
May 03, 2017 | 52.95 | 53.02 | 52.46 | 52.97 | 870,833 | -0.21(-0.39%) |
May 02, 2017 | 53.86 | 54.21 | 52.87 | 53.18 | 1,198,755 | -0.68(-1.26%) |