Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.67 | 76.92 | 75.68 | 76.37 | 498,809 | -0.22(-0.29%) |
May 30, 2018 | 75.52 | 76.75 | 75.31 | 76.59 | 611,309 | +0.89(+1.18%) |
May 29, 2018 | 75.45 | 76.14 | 74.98 | 75.70 | 834,685 | +0.24(+0.32%) |
May 25, 2018 | 75.46 | 75.46 | 75.46 | 0 | -0.09(-0.12%) | |
May 24, 2018 | 75.19 | 75.72 | 74.86 | 75.55 | 340,479 | +0.31(+0.42%) |
May 23, 2018 | 74.14 | 75.62 | 74.14 | 75.23 | 406,525 | +1.33(+1.80%) |
May 22, 2018 | 74.57 | 74.57 | 73.58 | 73.91 | 717,280 | -0.57(-0.76%) |
May 21, 2018 | 74.42 | 74.76 | 73.66 | 74.48 | 743,839 | +0.40(+0.53%) |
May 18, 2018 | 74.26 | 74.63 | 73.64 | 74.08 | 697,603 | -0.21(-0.29%) |
May 17, 2018 | 74.62 | 75.14 | 74.10 | 74.29 | 328,816 | -0.40(-0.54%) |
May 16, 2018 | 74.85 | 75.05 | 74.45 | 74.70 | 422,408 | +0.17(+0.22%) |
May 15, 2018 | 75.14 | 75.42 | 74.31 | 74.53 | 511,816 | -0.95(-1.26%) |
May 14, 2018 | 76.66 | 76.75 | 74.98 | 75.48 | 319,222 | -1.18(-1.54%) |
May 11, 2018 | 76.79 | 76.89 | 76.36 | 76.66 | 232,768 | -0.02(-0.02%) |
May 10, 2018 | 76.42 | 76.84 | 76.12 | 76.68 | 435,489 | +0.72(+0.95%) |
May 09, 2018 | 75.90 | 76.01 | 75.34 | 75.96 | 341,687 | +0.22(+0.29%) |
May 08, 2018 | 75.31 | 75.99 | 75.07 | 75.74 | 589,799 | +0.59(+0.78%) |
May 07, 2018 | 74.49 | 75.52 | 74.34 | 75.15 | 639,938 | +0.83(+1.11%) |
May 04, 2018 | 74.24 | 74.49 | 73.82 | 74.33 | 415,610 | +0.25(+0.33%) |
May 03, 2018 | 74.15 | 74.69 | 73.49 | 74.08 | 777,513 | +0.90(+1.23%) |
May 02, 2018 | 73.20 | 73.34 | 72.02 | 73.18 | 617,609 | -0.26(-0.35%) |
May 01, 2018 | 72.85 | 74.00 | 72.50 | 73.44 | 414,119 | +0.44(+0.60%) |
Apr 30, 2018 | 73.56 | 74.16 | 72.93 | 73.00 | 417,964 | -0.53(-0.72%) |
Apr 27, 2018 | 72.23 | 73.73 | 71.75 | 73.53 | 440,766 | +1.35(+1.86%) |
Apr 26, 2018 | 71.05 | 72.82 | 70.43 | 72.18 | 732,619 | +1.21(+1.70%) |
Apr 25, 2018 | 71.36 | 71.55 | 70.49 | 70.98 | 392,254 | -0.46(-0.65%) |
Apr 24, 2018 | 70.53 | 71.74 | 70.39 | 71.44 | 470,040 | +0.82(+1.16%) |
Apr 23, 2018 | 70.62 | 70.83 | 70.32 | 70.62 | 187,769 | +0.17(+0.25%) |
Apr 20, 2018 | 71.23 | 71.41 | 70.25 | 70.45 | 258,787 | -0.76(-1.07%) |
Apr 19, 2018 | 71.89 | 71.99 | 69.98 | 71.21 | 585,084 | -0.73(-1.02%) |
Apr 18, 2018 | 72.59 | 72.61 | 71.72 | 71.94 | 470,488 | -0.54(-0.74%) |
Apr 17, 2018 | 71.43 | 72.68 | 71.13 | 72.48 | 534,060 | +1.21(+1.69%) |
Apr 16, 2018 | 71.39 | 71.74 | 70.78 | 71.27 | 400,953 | +0.07(+0.09%) |
Apr 13, 2018 | 70.42 | 71.48 | 69.95 | 71.21 | 624,455 | +1.02(+1.45%) |
Apr 12, 2018 | 70.46 | 70.48 | 69.79 | 70.19 | 626,345 | -0.22(-0.32%) |
Apr 11, 2018 | 70.24 | 70.72 | 70.01 | 70.41 | 388,760 | +0.03(+0.05%) |
Apr 10, 2018 | 69.96 | 70.86 | 69.51 | 70.38 | 800,800 | +0.72(+1.03%) |
Apr 09, 2018 | 69.56 | 70.19 | 69.13 | 69.66 | 408,846 | +0.17(+0.25%) |
Apr 06, 2018 | 69.56 | 69.97 | 69.37 | 69.49 | 682,201 | -0.11(-0.16%) |
Apr 05, 2018 | 69.48 | 69.70 | 68.46 | 69.61 | 354,647 | +0.16(+0.22%) |
Apr 04, 2018 | 68.48 | 69.72 | 68.08 | 69.45 | 573,254 | +0.64(+0.94%) |
Apr 03, 2018 | 68.33 | 69.07 | 67.43 | 68.81 | 360,036 | +0.67(+0.98%) |
Apr 02, 2018 | 68.15 | 68.53 | 67.52 | 68.14 | 494,464 | +0.00(+0.00%) |
Mar 29, 2018 | 68.14 | 68.14 | 68.14 | 0 | -0.24(-0.35%) | |
Mar 28, 2018 | 67.84 | 69.21 | 67.84 | 68.38 | 1,023,801 | +0.73(+1.07%) |
Mar 27, 2018 | 66.96 | 68.18 | 66.12 | 67.65 | 569,264 | +0.88(+1.32%) |
Mar 26, 2018 | 65.91 | 66.96 | 65.50 | 66.77 | 421,310 | +1.23(+1.88%) |
Mar 23, 2018 | 66.23 | 66.74 | 65.36 | 65.54 | 375,314 | -0.57(-0.86%) |
Mar 22, 2018 | 66.68 | 67.54 | 66.05 | 66.11 | 413,237 | -0.70(-1.05%) |
Mar 21, 2018 | 67.02 | 67.36 | 66.25 | 66.81 | 302,914 | -0.15(-0.22%) |
Mar 20, 2018 | 66.38 | 67.18 | 66.38 | 66.96 | 587,469 | +0.55(+0.82%) |
Mar 19, 2018 | 66.56 | 66.76 | 65.78 | 66.41 | 759,322 | -0.29(-0.43%) |
Mar 16, 2018 | 66.11 | 66.87 | 65.91 | 66.69 | 522,833 | +0.64(+0.96%) |
Mar 15, 2018 | 66.23 | 66.52 | 65.69 | 66.06 | 321,455 | -0.23(-0.34%) |
Mar 14, 2018 | 66.63 | 67.05 | 66.25 | 66.29 | 670,591 | -0.33(-0.50%) |
Mar 13, 2018 | 66.66 | 67.09 | 66.23 | 66.62 | 471,947 | +0.07(+0.11%) |
Mar 12, 2018 | 66.14 | 66.88 | 65.99 | 66.55 | 608,588 | +0.70(+1.07%) |
Mar 09, 2018 | 66.46 | 66.46 | 65.57 | 65.85 | 384,834 | -0.46(-0.69%) |
Mar 08, 2018 | 65.88 | 66.43 | 65.44 | 66.30 | 348,719 | +0.60(+0.92%) |
Mar 07, 2018 | 65.10 | 65.70 | 398,636 | +0.34(+0.52%) | ||
Mar 06, 2018 | 64.84 | 65.60 | 63.99 | 65.36 | 500,770 | +0.39(+0.60%) |
Mar 05, 2018 | 64.50 | 65.57 | 64.21 | 64.96 | 414,034 | +0.42(+0.66%) |
Mar 02, 2018 | 64.64 | 65.08 | 63.88 | 64.54 | 750,362 | -0.07(-0.10%) |
Mar 01, 2018 | 64.01 | 65.02 | 63.88 | 64.61 | 887,142 | +0.51(+0.80%) |
Feb 28, 2018 | 64.10 | 64.76 | 63.61 | 64.09 | 1,308,363 | +0.28(+0.43%) |
Feb 27, 2018 | 64.93 | 65.43 | 63.77 | 63.81 | 613,702 | -1.14(-1.76%) |
Feb 26, 2018 | 65.39 | 65.47 | 64.65 | 64.96 | 484,544 | -0.23(-0.35%) |
Feb 23, 2018 | 64.67 | 65.19 | 64.21 | 65.19 | 429,679 | +0.90(+1.40%) |
Feb 22, 2018 | 63.80 | 64.79 | 63.09 | 64.29 | 619,245 | +0.63(+0.99%) |
Feb 21, 2018 | 63.81 | 64.83 | 63.37 | 63.66 | 793,916 | +0.10(+0.15%) |
Feb 20, 2018 | 64.16 | 64.58 | 63.55 | 63.56 | 587,087 | -0.75(-1.17%) |
Feb 16, 2018 | 64.31 | 64.31 | 64.31 | 0 | -0.55(-0.86%) | |
Feb 15, 2018 | 64.07 | 64.90 | 63.80 | 64.87 | 409,328 | +1.16(+1.82%) |
Feb 14, 2018 | 64.24 | 64.24 | 63.17 | 63.71 | 502,151 | -1.01(-1.56%) |
Feb 13, 2018 | 63.85 | 64.91 | 63.54 | 64.72 | 463,628 | +0.79(+1.24%) |
Feb 12, 2018 | 64.34 | 64.64 | 62.35 | 63.93 | 835,153 | -0.16(-0.25%) |
Feb 09, 2018 | 63.15 | 64.50 | 62.35 | 64.09 | 915,304 | +1.30(+2.07%) |
Feb 08, 2018 | 64.50 | 64.92 | 62.79 | 62.79 | 870,922 | -1.59(-2.47%) |
Feb 07, 2018 | 64.28 | 65.45 | 63.99 | 64.39 | 455,768 | +0.02(+0.03%) |
Feb 06, 2018 | 63.98 | 65.23 | 63.24 | 64.37 | 870,119 | -0.87(-1.34%) |
Feb 05, 2018 | 65.39 | 66.20 | 64.30 | 65.24 | 523,321 | -0.50(-0.76%) |
Feb 02, 2018 | 66.43 | 66.88 | 64.41 | 65.74 | 585,514 | -1.06(-1.59%) |
Feb 01, 2018 | 67.85 | 68.36 | 66.78 | 66.80 | 746,961 | -1.00(-1.47%) |
Jan 31, 2018 | 67.72 | 68.48 | 67.31 | 67.80 | 641,532 | +0.24(+0.35%) |
Jan 30, 2018 | 67.90 | 67.90 | 67.44 | 67.56 | 305,482 | -0.55(-0.81%) |
Jan 29, 2018 | 68.58 | 68.58 | 67.38 | 68.11 | 266,410 | -0.51(-0.74%) |
Jan 26, 2018 | 68.90 | 69.16 | 68.08 | 68.62 | 415,908 | -0.18(-0.26%) |
Jan 25, 2018 | 69.15 | 70.19 | 67.63 | 68.80 | 834,192 | -1.57(-2.23%) |
Jan 24, 2018 | 70.99 | 70.99 | 69.87 | 70.37 | 362,584 | -0.44(-0.62%) |
Jan 23, 2018 | 69.31 | 71.21 | 69.23 | 70.81 | 616,818 | +1.65(+2.38%) |
Jan 22, 2018 | 69.27 | 70.10 | 69.04 | 69.16 | 482,054 | -0.11(-0.16%) |
Jan 19, 2018 | 68.36 | 69.35 | 68.36 | 69.27 | 464,597 | +0.92(+1.35%) |
Jan 18, 2018 | 68.91 | 69.18 | 67.70 | 68.35 | 407,037 | -0.86(-1.25%) |
Jan 17, 2018 | 68.94 | 69.86 | 68.86 | 69.22 | 429,082 | +0.41(+0.59%) |
Jan 16, 2018 | 68.59 | 69.39 | 68.59 | 68.81 | 505,017 | +0.34(+0.50%) |
Jan 12, 2018 | 68.46 | 68.46 | 68.46 | 0 | -0.07(-0.10%) | |
Jan 11, 2018 | 68.20 | 69.05 | 68.15 | 68.53 | 500,469 | +0.35(+0.51%) |
Jan 10, 2018 | 68.89 | 68.89 | 67.07 | 68.18 | 493,038 | -0.75(-1.09%) |
Jan 09, 2018 | 70.11 | 70.21 | 68.84 | 68.93 | 512,091 | -1.20(-1.71%) |
Jan 08, 2018 | 69.67 | 70.21 | 68.96 | 70.13 | 635,656 | +0.46(+0.66%) |
Jan 05, 2018 | 70.57 | 70.75 | 69.57 | 69.67 | 556,396 | -0.84(-1.19%) |
Jan 04, 2018 | 72.21 | 72.21 | 70.47 | 70.51 | 359,454 | -1.54(-2.14%) |
Jan 03, 2018 | 71.44 | 72.33 | 71.39 | 72.05 | 369,994 | +0.65(+0.91%) |
Jan 02, 2018 | 71.74 | 71.96 | 71.34 | 71.40 | 337,541 | -0.41(-0.57%) |
Dec 29, 2017 | 71.81 | 71.81 | 71.81 | 0 | -0.27(-0.38%) | |
Dec 28, 2017 | 72.63 | 72.71 | 72.00 | 72.09 | 357,592 | -0.41(-0.57%) |
Dec 27, 2017 | 72.05 | 72.81 | 72.05 | 72.50 | 212,713 | +0.45(+0.63%) |
Dec 26, 2017 | 71.53 | 72.25 | 71.30 | 72.05 | 202,970 | +0.44(+0.61%) |
Dec 22, 2017 | 70.80 | 71.72 | 70.46 | 71.61 | 307,530 | +1.02(+1.44%) |
Dec 21, 2017 | 70.85 | 70.94 | 70.35 | 70.59 | 447,258 | -0.06(-0.09%) |
Dec 20, 2017 | 71.21 | 71.48 | 70.55 | 70.66 | 315,521 | -0.48(-0.68%) |
Dec 19, 2017 | 73.00 | 73.10 | 71.03 | 71.14 | 569,014 | -1.81(-2.49%) |
Dec 18, 2017 | 72.75 | 73.55 | 72.72 | 72.96 | 378,272 | +0.17(+0.23%) |
Dec 15, 2017 | 72.28 | 72.83 | 71.88 | 72.79 | 1,372,221 | +0.06(+0.08%) |
Dec 14, 2017 | 73.09 | 73.29 | 72.50 | 72.73 | 423,082 | -0.69(-0.94%) |
Dec 13, 2017 | 73.68 | 73.97 | 73.18 | 73.42 | 342,714 | -0.02(-0.02%) |
Dec 12, 2017 | 73.46 | 73.95 | 72.98 | 73.44 | 542,980 | -0.02(-0.03%) |
Dec 11, 2017 | 72.80 | 73.66 | 72.65 | 73.46 | 708,109 | +0.76(+1.04%) |
Dec 08, 2017 | 72.44 | 73.13 | 72.01 | 72.71 | 578,768 | +0.56(+0.78%) |
Dec 07, 2017 | 72.70 | 72.70 | 71.53 | 72.14 | 374,581 | -0.34(-0.47%) |
Dec 06, 2017 | 72.98 | 72.98 | 72.00 | 72.48 | 374,964 | -0.19(-0.27%) |
Dec 05, 2017 | 72.99 | 73.59 | 72.42 | 72.67 | 608,185 | -0.43(-0.58%) |
Dec 04, 2017 | 73.36 | 73.57 | 72.91 | 73.10 | 431,907 | +0.36(+0.50%) |
Dec 01, 2017 | 72.39 | 73.18 | 72.29 | 72.74 | 560,978 | +0.33(+0.46%) |
Nov 30, 2017 | 72.23 | 73.30 | 71.97 | 72.41 | 536,937 | +0.27(+0.37%) |
Nov 29, 2017 | 71.25 | 72.61 | 71.07 | 72.14 | 445,376 | +0.77(+1.07%) |
Nov 28, 2017 | 73.24 | 73.24 | 70.77 | 71.38 | 778,360 | -1.60(-2.20%) |
Nov 27, 2017 | 72.89 | 73.24 | 72.75 | 72.98 | 358,843 | +0.15(+0.20%) |
Nov 24, 2017 | 72.10 | 72.98 | 71.80 | 72.84 | 240,298 | +1.08(+1.51%) |
Nov 22, 2017 | 71.78 | 72.08 | 71.32 | 71.75 | 1,321,103 | -0.01(-0.01%) |
Nov 21, 2017 | 71.75 | 71.76 | 71.19 | 71.76 | 839,248 | +0.85(+1.21%) |
Nov 20, 2017 | 71.50 | 71.67 | 70.27 | 70.91 | 775,795 | -0.59(-0.82%) |
Nov 17, 2017 | 72.34 | 72.44 | 71.19 | 71.50 | 826,370 | -0.82(-1.14%) |
Nov 16, 2017 | 70.44 | 72.34 | 70.08 | 72.32 | 1,127,660 | +1.79(+2.54%) |
Nov 15, 2017 | 71.99 | 72.01 | 70.47 | 70.53 | 647,715 | -1.44(-2.01%) |
Nov 14, 2017 | 71.94 | 72.26 | 71.36 | 71.97 | 720,953 | +0.02(+0.03%) |
Nov 13, 2017 | 71.86 | 72.25 | 71.46 | 71.95 | 529,542 | +0.50(+0.70%) |
Nov 10, 2017 | 71.35 | 71.76 | 70.91 | 71.45 | 953,154 | +0.07(+0.10%) |
Nov 09, 2017 | 71.50 | 72.21 | 70.96 | 71.38 | 603,354 | -0.18(-0.25%) |
Nov 08, 2017 | 70.53 | 71.90 | 70.14 | 71.55 | 976,669 | +1.44(+2.05%) |
Nov 07, 2017 | 69.42 | 70.96 | 69.42 | 70.12 | 1,067,119 | +0.58(+0.83%) |
Nov 06, 2017 | 69.00 | 69.86 | 68.63 | 69.54 | 614,036 | +0.99(+1.45%) |
Nov 03, 2017 | 67.27 | 68.55 | 67.11 | 68.55 | 701,040 | +0.81(+1.19%) |
Nov 02, 2017 | 66.08 | 67.78 | 65.81 | 67.74 | 1,089,837 | +2.48(+3.81%) |
Nov 01, 2017 | 65.20 | 65.70 | 64.76 | 65.26 | 598,771 | +0.10(+0.15%) |
Oct 31, 2017 | 64.90 | 65.21 | 64.27 | 65.16 | 656,899 | +0.12(+0.19%) |
Oct 30, 2017 | 64.50 | 65.35 | 64.15 | 65.04 | 698,206 | +0.41(+0.64%) |
Oct 27, 2017 | 64.54 | 65.28 | 64.18 | 64.63 | 700,248 | +0.23(+0.35%) |
Oct 26, 2017 | 65.38 | 65.47 | 62.79 | 64.40 | 855,663 | -1.04(-1.59%) |
Oct 25, 2017 | 65.07 | 65.68 | 64.64 | 65.44 | 513,949 | +0.35(+0.54%) |
Oct 24, 2017 | 66.33 | 66.33 | 64.60 | 65.09 | 1,106,252 | -1.32(-1.99%) |
Oct 23, 2017 | 66.50 | 66.63 | 66.00 | 66.41 | 402,098 | -0.07(-0.11%) |
Oct 20, 2017 | 66.05 | 66.52 | 65.33 | 66.48 | 606,544 | +0.46(+0.70%) |
Oct 19, 2017 | 65.82 | 66.16 | 65.30 | 66.02 | 587,452 | +0.24(+0.37%) |
Oct 18, 2017 | 65.72 | 66.10 | 65.26 | 65.78 | 478,686 | -0.12(-0.18%) |
Oct 17, 2017 | 65.34 | 65.91 | 65.27 | 65.90 | 512,838 | +0.40(+0.62%) |
Oct 16, 2017 | 65.97 | 65.97 | 64.99 | 65.50 | 411,480 | -0.50(-0.76%) |
Oct 13, 2017 | 65.18 | 66.05 | 64.99 | 66.00 | 479,115 | +0.81(+1.25%) |
Oct 12, 2017 | 64.75 | 65.18 | 64.57 | 65.18 | 527,275 | +0.35(+0.55%) |
Oct 11, 2017 | 64.53 | 65.03 | 64.34 | 64.83 | 890,627 | +0.29(+0.46%) |
Oct 10, 2017 | 65.19 | 65.58 | 64.23 | 64.53 | 746,443 | -0.67(-1.03%) |
Oct 09, 2017 | 65.61 | 65.71 | 65.03 | 65.20 | 969,118 | -0.29(-0.45%) |
Oct 06, 2017 | 65.30 | 65.80 | 64.73 | 65.50 | 456,875 | +0.09(+0.13%) |
Oct 05, 2017 | 64.90 | 65.60 | 64.83 | 65.41 | 773,624 | +0.63(+0.97%) |
Oct 04, 2017 | 64.51 | 64.90 | 64.09 | 64.78 | 466,644 | +0.36(+0.56%) |
Oct 03, 2017 | 65.22 | 65.22 | 64.05 | 64.42 | 844,223 | -0.40(-0.61%) |
Oct 02, 2017 | 65.29 | 65.56 | 64.58 | 64.82 | 747,600 | -0.33(-0.50%) |
Sep 29, 2017 | 64.32 | 65.17 | 64.12 | 65.15 | 686,888 | +0.82(+1.28%) |
Sep 28, 2017 | 63.93 | 64.35 | 63.42 | 64.33 | 318,038 | +0.40(+0.62%) |
Sep 27, 2017 | 64.53 | 64.53 | 63.48 | 63.93 | 570,236 | -0.74(-1.15%) |
Sep 26, 2017 | 64.95 | 65.07 | 64.46 | 64.67 | 357,197 | -0.18(-0.28%) |
Sep 25, 2017 | 63.43 | 64.94 | 63.43 | 64.85 | 515,783 | +0.59(+0.92%) |
Sep 22, 2017 | 64.73 | 64.93 | 63.93 | 64.26 | 342,600 | -0.22(-0.35%) |
Sep 21, 2017 | 64.97 | 65.36 | 64.47 | 64.49 | 648,975 | -0.42(-0.65%) |
Sep 20, 2017 | 64.71 | 65.05 | 64.54 | 64.91 | 529,824 | +0.30(+0.47%) |
Sep 19, 2017 | 64.76 | 64.96 | 64.40 | 64.61 | 489,647 | -0.03(-0.05%) |
Sep 18, 2017 | 64.12 | 64.99 | 64.12 | 64.64 | 476,868 | +0.45(+0.71%) |
Sep 15, 2017 | 63.75 | 64.30 | 63.71 | 64.18 | 842,668 | +0.35(+0.55%) |
Sep 14, 2017 | 62.76 | 64.12 | 62.53 | 63.83 | 808,004 | +1.01(+1.61%) |
Sep 13, 2017 | 61.52 | 62.84 | 61.41 | 62.82 | 1,222,995 | +1.25(+2.03%) |
Sep 12, 2017 | 62.75 | 63.38 | 61.14 | 61.57 | 1,317,735 | -2.19(-3.43%) |
Sep 11, 2017 | 65.87 | 65.87 | 63.44 | 63.76 | 1,216,365 | -1.90(-2.89%) |
Sep 08, 2017 | 64.83 | 66.81 | 64.38 | 65.66 | 1,908,832 | +0.67(+1.03%) |
Sep 07, 2017 | 63.02 | 65.00 | 63.02 | 64.99 | 1,460,499 | +2.11(+3.36%) |
Sep 06, 2017 | 60.60 | 62.99 | 60.47 | 62.88 | 1,843,548 | +2.44(+4.03%) |
Sep 05, 2017 | 59.51 | 60.66 | 59.27 | 60.44 | 869,762 | +1.27(+2.14%) |
Sep 01, 2017 | 58.79 | 59.44 | 58.40 | 59.18 | 416,839 | +0.57(+0.98%) |
Aug 31, 2017 | 58.87 | 58.96 | 58.42 | 58.60 | 387,096 | -0.12(-0.20%) |
Aug 30, 2017 | 58.66 | 58.79 | 58.00 | 58.72 | 297,094 | +0.04(+0.07%) |
Aug 29, 2017 | 59.40 | 59.67 | 58.67 | 58.68 | 625,441 | -1.03(-1.72%) |
Aug 28, 2017 | 58.51 | 59.86 | 58.42 | 59.71 | 792,917 | +1.19(+2.04%) |
Aug 25, 2017 | 59.79 | 59.79 | 58.48 | 58.51 | 357,522 | -1.09(-1.83%) |
Aug 24, 2017 | 59.63 | 60.47 | 59.53 | 59.61 | 610,132 | +0.07(+0.12%) |
Aug 23, 2017 | 58.59 | 59.88 | 58.43 | 59.53 | 886,769 | +0.72(+1.23%) |
Aug 22, 2017 | 58.64 | 59.03 | 58.31 | 58.81 | 672,556 | +0.56(+0.96%) |
Aug 21, 2017 | 56.99 | 58.56 | 56.87 | 58.25 | 738,562 | +1.24(+2.18%) |
Aug 18, 2017 | 57.42 | 57.42 | 56.55 | 57.01 | 747,686 | -0.77(-1.34%) |
Aug 17, 2017 | 56.95 | 58.28 | 56.94 | 57.78 | 587,290 | +0.60(+1.04%) |
Aug 16, 2017 | 57.84 | 58.04 | 56.94 | 57.18 | 948,509 | -0.69(-1.20%) |
Aug 15, 2017 | 57.74 | 58.03 | 57.23 | 57.88 | 430,938 | -0.24(-0.41%) |
Aug 14, 2017 | 57.76 | 58.24 | 57.53 | 58.12 | 433,017 | +0.68(+1.18%) |
Aug 11, 2017 | 58.49 | 58.49 | 57.06 | 57.44 | 958,139 | -1.19(-2.02%) |
Aug 10, 2017 | 57.85 | 58.82 | 57.48 | 58.63 | 762,356 | +0.52(+0.89%) |
Aug 09, 2017 | 57.42 | 58.21 | 57.34 | 58.11 | 594,489 | +0.69(+1.21%) |
Aug 08, 2017 | 57.34 | 57.72 | 57.04 | 57.42 | 635,885 | -0.06(-0.10%) |
Aug 07, 2017 | 56.86 | 57.70 | 56.71 | 57.47 | 579,449 | -0.28(-0.48%) |
Aug 04, 2017 | 57.50 | 58.12 | 57.10 | 57.75 | 437,436 | +0.18(+0.30%) |
Aug 03, 2017 | 56.20 | 57.82 | 54.95 | 57.57 | 1,810,125 | -0.09(-0.15%) |
Aug 02, 2017 | 57.62 | 58.28 | 57.20 | 57.66 | 922,599 | +0.03(+0.06%) |
Aug 01, 2017 | 58.39 | 58.76 | 57.29 | 57.63 | 637,743 | -0.53(-0.92%) |
Jul 31, 2017 | 58.10 | 58.40 | 57.81 | 58.16 | 612,509 | +0.12(+0.21%) |
Jul 28, 2017 | 57.60 | 58.20 | 57.41 | 58.04 | 677,967 | +0.36(+0.62%) |
Jul 27, 2017 | 58.28 | 58.28 | 55.68 | 57.69 | 1,160,817 | -1.69(-2.84%) |
Jul 26, 2017 | 59.37 | 59.92 | 59.16 | 59.37 | 691,560 | -0.09(-0.15%) |
Jul 25, 2017 | 59.18 | 59.64 | 58.50 | 59.46 | 448,732 | +0.33(+0.55%) |
Jul 24, 2017 | 59.22 | 59.22 | 58.34 | 59.14 | 347,469 | -0.06(-0.09%) |
Jul 21, 2017 | 58.92 | 59.25 | 58.61 | 59.19 | 359,176 | +0.22(+0.36%) |
Jul 20, 2017 | 59.11 | 58.33 | 58.98 | 520,299 | +0.09(+0.15%) | |
Jul 19, 2017 | 58.43 | 58.98 | 58.13 | 58.89 | 363,740 | +0.65(+1.11%) |
Jul 18, 2017 | 58.36 | 58.47 | 57.75 | 58.24 | 465,263 | -0.12(-0.20%) |
Jul 17, 2017 | 58.04 | 58.71 | 57.86 | 58.36 | 444,838 | +0.32(+0.55%) |
Jul 14, 2017 | 57.57 | 58.19 | 57.31 | 58.04 | 399,070 | +0.92(+1.60%) |
Jul 13, 2017 | 56.50 | 57.19 | 56.17 | 57.13 | 438,732 | +0.65(+1.14%) |
Jul 12, 2017 | 56.26 | 56.96 | 56.18 | 56.48 | 563,697 | +0.74(+1.32%) |
Jul 11, 2017 | 55.49 | 55.89 | 55.02 | 55.75 | 612,626 | +0.31(+0.57%) |
Jul 10, 2017 | 55.98 | 56.48 | 55.29 | 55.43 | 876,533 | -0.54(-0.97%) |
Jul 07, 2017 | 55.99 | 56.32 | 55.78 | 55.97 | 659,361 | -0.02(-0.04%) |
Jul 06, 2017 | 57.55 | 58.06 | 55.70 | 56.00 | 845,421 | -1.72(-2.98%) |
Jul 05, 2017 | 59.18 | 59.30 | 57.58 | 57.72 | 538,208 | -1.29(-2.18%) |
Jul 03, 2017 | 58.42 | 59.15 | 58.38 | 59.00 | 378,153 | +0.82(+1.40%) |
Jun 30, 2017 | 58.73 | 59.04 | 57.90 | 58.19 | 677,681 | -0.48(-0.82%) |
Jun 29, 2017 | 59.56 | 59.93 | 58.38 | 58.67 | 792,277 | -1.14(-1.90%) |
Jun 28, 2017 | 60.42 | 60.47 | 59.70 | 59.81 | 415,594 | -0.39(-0.65%) |
Jun 27, 2017 | 59.93 | 60.54 | 59.90 | 60.20 | 397,595 | -0.01(-0.01%) |
Jun 26, 2017 | 60.34 | 60.96 | 59.87 | 60.21 | 348,126 | +0.16(+0.26%) |
Jun 23, 2017 | 59.25 | 60.52 | 59.22 | 60.05 | 1,012,326 | +0.60(+1.02%) |
Jun 22, 2017 | 59.26 | 59.51 | 58.73 | 59.44 | 317,853 | +0.18(+0.30%) |
Jun 21, 2017 | 59.52 | 59.81 | 59.05 | 59.26 | 470,049 | -0.24(-0.40%) |
Jun 20, 2017 | 58.97 | 59.56 | 57.98 | 59.50 | 413,300 | +0.57(+0.96%) |
Jun 19, 2017 | 59.24 | 59.24 | 58.55 | 58.93 | 423,201 | -0.11(-0.19%) |
Jun 16, 2017 | 59.04 | 59.22 | 58.56 | 59.04 | 546,870 | -0.08(-0.13%) |
Jun 15, 2017 | 58.09 | 59.28 | 58.09 | 59.12 | 622,801 | +0.66(+1.13%) |
Jun 14, 2017 | 58.62 | 58.82 | 58.02 | 58.46 | 343,382 | +0.25(+0.43%) |
Jun 13, 2017 | 58.44 | 58.75 | 58.14 | 58.21 | 404,602 | -0.27(-0.47%) |
Jun 12, 2017 | 57.70 | 58.71 | 57.70 | 58.49 | 387,359 | +0.41(+0.70%) |
Jun 09, 2017 | 57.69 | 58.33 | 57.27 | 58.08 | 453,959 | +0.31(+0.53%) |
Jun 08, 2017 | 58.88 | 58.88 | 57.64 | 57.77 | 352,677 | -1.02(-1.74%) |
Jun 07, 2017 | 57.75 | 58.86 | 57.69 | 58.79 | 477,325 | +1.18(+2.04%) |
Jun 06, 2017 | 58.49 | 58.49 | 57.36 | 57.61 | 658,347 | -0.93(-1.60%) |
Jun 05, 2017 | 58.66 | 58.83 | 58.17 | 58.55 | 239,353 | -0.22(-0.37%) |
Jun 02, 2017 | 58.98 | 59.59 | 58.70 | 58.77 | 383,337 | +0.05(+0.08%) |