Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.58 | 68.62 | 67.88 | 67.88 | 879,266 | -0.23(-0.34%) |
Apr 27, 2018 | 68.05 | 68.15 | 67.65 | 68.11 | 457,626 | +0.44(+0.64%) |
Apr 26, 2018 | 67.10 | 67.70 | 67.10 | 67.67 | 477,654 | +0.82(+1.23%) |
Apr 25, 2018 | 66.95 | 67.02 | 66.48 | 66.85 | 437,986 | -0.39(-0.58%) |
Apr 24, 2018 | 67.97 | 68.17 | 66.95 | 67.24 | 630,439 | -0.31(-0.46%) |
Apr 23, 2018 | 67.82 | 67.99 | 67.38 | 67.56 | 501,900 | -0.33(-0.49%) |
Apr 20, 2018 | 68.32 | 68.32 | 67.56 | 67.89 | 743,332 | -0.79(-1.15%) |
Apr 19, 2018 | 69.13 | 69.15 | 68.47 | 68.68 | 1,614,624 | -0.25(-0.36%) |
Apr 18, 2018 | 68.69 | 69.13 | 68.54 | 68.93 | 438,478 | +0.40(+0.58%) |
Apr 17, 2018 | 68.19 | 68.72 | 68.15 | 68.53 | 957,137 | -0.03(-0.04%) |
Apr 16, 2018 | 68.33 | 68.60 | 68.15 | 68.55 | 288,741 | -0.07(-0.10%) |
Apr 13, 2018 | 69.15 | 69.29 | 68.43 | 68.62 | 226,514 | -0.67(-0.96%) |
Apr 12, 2018 | 69.04 | 69.43 | 68.92 | 69.29 | 414,885 | +0.02(+0.03%) |
Apr 11, 2018 | 69.02 | 69.48 | 69.00 | 69.27 | 437,158 | +0.01(+0.01%) |
Apr 10, 2018 | 68.93 | 69.35 | 68.67 | 69.27 | 901,487 | +1.37(+2.02%) |
Apr 09, 2018 | 67.96 | 68.55 | 67.74 | 67.89 | 769,480 | +0.80(+1.19%) |
Apr 06, 2018 | 67.95 | 68.35 | 66.82 | 67.09 | 3,634,619 | -1.50(-2.18%) |
Apr 05, 2018 | 68.55 | 68.87 | 68.31 | 68.59 | 359,726 | +0.17(+0.25%) |
Apr 04, 2018 | 66.67 | 68.51 | 66.50 | 68.42 | 727,678 | -0.15(-0.22%) |
Apr 03, 2018 | 68.43 | 68.62 | 67.94 | 68.57 | 410,613 | +0.85(+1.25%) |
Apr 02, 2018 | 68.65 | 68.84 | 67.16 | 67.73 | 423,687 | -1.29(-1.87%) |
Mar 29, 2018 | 69.02 | 69.02 | 69.02 | 0 | +1.22(+1.80%) | |
Mar 28, 2018 | 68.05 | 68.10 | 67.32 | 67.80 | 638,033 | -0.36(-0.52%) |
Mar 27, 2018 | 69.21 | 69.40 | 67.92 | 68.15 | 3,541,640 | -1.05(-1.52%) |
Mar 26, 2018 | 68.81 | 69.25 | 67.92 | 69.20 | 2,946,313 | +2.23(+3.34%) |
Mar 23, 2018 | 68.39 | 68.54 | 66.94 | 66.97 | 707,118 | -1.42(-2.07%) |
Mar 22, 2018 | 69.21 | 69.43 | 68.35 | 68.38 | 913,009 | -2.43(-3.43%) |
Mar 21, 2018 | 70.51 | 71.03 | 70.29 | 70.81 | 458,569 | +0.07(+0.10%) |
Mar 20, 2018 | 70.45 | 70.92 | 70.45 | 70.74 | 464,489 | +0.76(+1.08%) |
Mar 19, 2018 | 70.33 | 70.43 | 69.59 | 69.99 | 302,443 | -0.79(-1.12%) |
Mar 16, 2018 | 70.72 | 70.90 | 70.65 | 70.78 | 493,653 | -0.12(-0.16%) |
Mar 15, 2018 | 71.11 | 71.33 | 70.65 | 70.89 | 1,431,756 | +0.13(+0.19%) |
Mar 14, 2018 | 70.97 | 71.17 | 70.41 | 70.76 | 670,871 | +0.25(+0.35%) |
Mar 13, 2018 | 71.31 | 71.44 | 70.28 | 70.51 | 2,492,759 | -0.51(-0.71%) |
Mar 12, 2018 | 70.96 | 71.16 | 70.71 | 71.02 | 561,862 | +0.21(+0.30%) |
Mar 09, 2018 | 69.81 | 70.81 | 69.81 | 70.81 | 989,340 | +1.52(+2.20%) |
Mar 08, 2018 | 69.33 | 69.46 | 68.99 | 69.28 | 551,169 | +0.27(+0.39%) |
Mar 07, 2018 | 69.05 | 68.24 | 69.02 | 636,223 | -0.01(-0.01%) | |
Mar 06, 2018 | 69.32 | 69.49 | 68.78 | 69.03 | 715,046 | +0.76(+1.11%) |
Mar 05, 2018 | 67.50 | 68.45 | 67.48 | 68.27 | 976,974 | -0.19(-0.27%) |
Mar 02, 2018 | 67.52 | 68.57 | 67.15 | 68.46 | 906,293 | +0.26(+0.38%) |
Mar 01, 2018 | 68.98 | 69.36 | 67.66 | 68.20 | 890,957 | -0.12(-0.17%) |
Feb 28, 2018 | 69.30 | 69.36 | 68.31 | 68.31 | 584,364 | -0.87(-1.26%) |
Feb 27, 2018 | 70.34 | 70.34 | 69.19 | 69.19 | 753,561 | -1.91(-2.68%) |
Feb 26, 2018 | 70.66 | 71.11 | 70.29 | 71.09 | 1,269,540 | +0.69(+0.97%) |
Feb 23, 2018 | 69.98 | 70.41 | 69.74 | 70.41 | 1,075,598 | +1.20(+1.74%) |
Feb 22, 2018 | 69.11 | 69.20 | 1,302,282 | -0.13(-0.19%) | ||
Feb 21, 2018 | 69.92 | 70.67 | 69.32 | 69.34 | 565,733 | +0.03(+0.04%) |
Feb 20, 2018 | 69.21 | 69.55 | 69.01 | 69.31 | 770,640 | -0.95(-1.36%) |
Feb 16, 2018 | 70.26 | 70.26 | 70.26 | 0 | -0.20(-0.29%) | |
Feb 15, 2018 | 70.22 | 70.67 | 69.80 | 70.47 | 1,667,409 | +1.36(+1.97%) |
Feb 14, 2018 | 67.30 | 69.20 | 67.30 | 69.11 | 1,071,862 | +1.49(+2.20%) |
Feb 13, 2018 | 67.11 | 67.73 | 67.06 | 67.62 | 1,399,074 | +0.57(+0.85%) |
Feb 12, 2018 | 66.88 | 67.41 | 66.39 | 67.05 | 1,595,289 | +0.78(+1.18%) |
Feb 09, 2018 | 65.95 | 66.68 | 64.31 | 66.27 | 3,654,814 | +1.00(+1.53%) |
Feb 08, 2018 | 67.79 | 67.89 | 65.27 | 65.27 | 3,621,924 | -2.15(-3.20%) |
Feb 07, 2018 | 68.31 | 68.31 | 67.42 | 67.42 | 1,890,125 | -2.33(-3.34%) |
Feb 06, 2018 | 67.65 | 70.23 | 67.35 | 69.76 | 4,472,077 | +1.04(+1.52%) |
Feb 05, 2018 | 70.01 | 70.70 | 67.91 | 68.71 | 5,785,033 | -1.29(-1.84%) |
Feb 02, 2018 | 71.20 | 71.22 | 69.99 | 70.00 | 2,056,977 | -1.74(-2.43%) |
Feb 01, 2018 | 72.14 | 72.35 | 71.66 | 71.75 | 2,006,285 | -1.05(-1.44%) |
Jan 31, 2018 | 73.24 | 73.34 | 72.39 | 72.80 | 4,576,907 | +0.54(+0.75%) |
Jan 30, 2018 | 72.60 | 72.60 | 72.09 | 72.26 | 2,045,046 | -1.01(-1.38%) |
Jan 29, 2018 | 73.57 | 73.63 | 73.22 | 73.27 | 3,023,856 | -1.06(-1.43%) |
Jan 26, 2018 | 73.87 | 74.35 | 73.77 | 74.33 | 2,015,544 | +1.11(+1.52%) |
Jan 25, 2018 | 73.41 | 73.73 | 72.98 | 73.22 | 990,714 | -0.19(-0.25%) |
Jan 24, 2018 | 73.49 | 73.81 | 73.02 | 73.41 | 949,916 | +0.19(+0.26%) |
Jan 23, 2018 | 72.98 | 73.25 | 72.82 | 73.22 | 1,259,174 | +0.48(+0.66%) |
Jan 22, 2018 | 72.28 | 72.74 | 72.17 | 72.74 | 1,170,681 | +0.35(+0.48%) |
Jan 19, 2018 | 72.23 | 72.39 | 71.95 | 72.39 | 555,063 | +0.73(+1.02%) |
Jan 18, 2018 | 71.57 | 71.75 | 71.46 | 71.66 | 3,461,873 | -0.21(-0.30%) |
Jan 17, 2018 | 71.57 | 71.96 | 71.37 | 71.87 | 1,312,212 | +0.85(+1.20%) |
Jan 16, 2018 | 71.57 | 71.81 | 70.90 | 71.02 | 859,375 | -0.33(-0.46%) |
Jan 12, 2018 | 71.35 | 71.35 | 71.35 | 0 | +0.67(+0.94%) | |
Jan 11, 2018 | 70.26 | 70.69 | 70.25 | 70.68 | 695,337 | +0.43(+0.61%) |
Jan 10, 2018 | 70.39 | 70.25 | 914,096 | -0.44(-0.62%) | ||
Jan 09, 2018 | 70.71 | 70.76 | 70.41 | 70.69 | 763,090 | -0.07(-0.10%) |
Jan 08, 2018 | 70.48 | 70.88 | 70.48 | 70.76 | 637,732 | +0.07(+0.10%) |
Jan 05, 2018 | 70.32 | 70.71 | 70.25 | 70.69 | 770,849 | +0.64(+0.92%) |
Jan 04, 2018 | 70.00 | 70.16 | 69.92 | 70.05 | 1,042,574 | +0.12(+0.17%) |
Jan 03, 2018 | 69.62 | 69.95 | 69.59 | 69.93 | 715,681 | +0.61(+0.87%) |
Jan 02, 2018 | 68.89 | 69.33 | 68.87 | 69.33 | 1,267,727 | +1.42(+2.10%) |
Dec 29, 2017 | 67.90 | 67.90 | 67.90 | 0 | +0.25(+0.37%) | |
Dec 28, 2017 | 67.79 | 67.85 | 67.52 | 67.65 | 639,763 | +0.56(+0.84%) |
Dec 27, 2017 | 67.11 | 67.23 | 66.97 | 67.09 | 583,782 | +0.10(+0.15%) |
Dec 26, 2017 | 67.07 | 67.07 | 66.77 | 67.00 | 261,827 | -0.28(-0.41%) |
Dec 22, 2017 | 66.99 | 67.27 | 66.92 | 67.27 | 756,452 | +0.50(+0.75%) |
Dec 21, 2017 | 66.53 | 66.94 | 66.52 | 66.77 | 2,612,653 | +0.36(+0.55%) |
Dec 20, 2017 | 66.59 | 66.60 | 66.36 | 66.41 | 991,880 | +0.07(+0.11%) |
Dec 19, 2017 | 66.60 | 66.60 | 66.18 | 66.34 | 3,507,367 | -0.11(-0.17%) |
Dec 18, 2017 | 66.37 | 66.59 | 66.35 | 66.45 | 2,158,082 | +0.36(+0.54%) |
Dec 15, 2017 | 66.06 | 66.20 | 65.86 | 66.09 | 2,486,691 | -0.02(-0.03%) |
Dec 14, 2017 | 66.48 | 66.59 | 66.11 | 66.11 | 1,609,753 | -0.60(-0.91%) |
Dec 13, 2017 | 66.32 | 66.84 | 66.32 | 66.71 | 2,134,564 | +0.90(+1.37%) |
Dec 12, 2017 | 65.86 | 65.92 | 65.70 | 65.81 | 1,218,886 | -0.53(-0.81%) |
Dec 11, 2017 | 66.28 | 66.44 | 66.22 | 66.34 | 1,035,025 | +0.39(+0.58%) |
Dec 08, 2017 | 65.93 | 66.01 | 65.70 | 65.96 | 1,293,187 | +0.80(+1.22%) |
Dec 07, 2017 | 64.63 | 65.22 | 64.63 | 65.16 | 3,146,412 | +0.48(+0.74%) |
Dec 06, 2017 | 64.63 | 64.83 | 64.63 | 64.68 | 2,350,839 | -1.02(-1.55%) |
Dec 05, 2017 | 65.64 | 66.03 | 65.59 | 65.70 | 981,816 | +0.02(+0.03%) |
Dec 04, 2017 | 66.39 | 66.51 | 65.64 | 65.68 | 1,655,857 | -0.11(-0.17%) |
Dec 01, 2017 | 65.95 | 66.13 | 65.75 | 65.79 | 1,760,610 | -0.44(-0.66%) |
Nov 30, 2017 | 66.36 | 66.72 | 66.17 | 66.23 | 2,069,111 | -0.61(-0.92%) |
Nov 29, 2017 | 67.54 | 67.54 | 66.61 | 66.84 | 1,700,620 | -1.04(-1.54%) |
Nov 28, 2017 | 67.80 | 67.96 | 67.56 | 67.89 | 1,190,394 | +0.47(+0.70%) |
Nov 27, 2017 | 67.96 | 67.96 | 67.39 | 67.41 | 1,310,499 | -1.14(-1.66%) |
Nov 24, 2017 | 68.41 | 68.64 | 68.41 | 68.55 | 388,694 | -0.07(-0.10%) |
Nov 22, 2017 | 68.58 | 68.69 | 68.40 | 68.62 | 1,504,239 | +0.07(+0.10%) |
Nov 21, 2017 | 68.39 | 68.69 | 68.31 | 68.55 | 1,576,988 | +1.02(+1.52%) |
Nov 20, 2017 | 67.21 | 67.58 | 67.21 | 67.53 | 787,320 | +0.36(+0.53%) |
Nov 17, 2017 | 67.14 | 67.36 | 67.13 | 67.17 | 892,466 | -0.02(-0.03%) |
Nov 16, 2017 | 66.59 | 67.29 | 66.59 | 67.18 | 1,631,488 | +1.30(+1.97%) |
Nov 15, 2017 | 65.87 | 66.06 | 65.64 | 65.89 | 1,012,455 | -0.38(-0.57%) |
Nov 14, 2017 | 66.46 | 66.49 | 66.18 | 66.27 | 551,973 | -0.39(-0.58%) |
Nov 13, 2017 | 66.41 | 66.75 | 66.38 | 66.65 | 435,873 | +0.03(+0.04%) |
Nov 10, 2017 | 66.65 | 66.69 | 66.44 | 66.62 | 707,635 | -0.03(-0.04%) |
Nov 09, 2017 | 66.59 | 66.73 | 66.19 | 66.65 | 1,440,613 | -0.40(-0.60%) |
Nov 08, 2017 | 66.88 | 67.07 | 66.81 | 67.05 | 777,796 | +0.34(+0.51%) |
Nov 07, 2017 | 66.98 | 67.06 | 66.63 | 66.71 | 1,858,225 | -0.31(-0.46%) |
Nov 06, 2017 | 66.47 | 67.02 | 66.46 | 67.02 | 1,500,179 | +0.55(+0.83%) |
Nov 03, 2017 | 66.76 | 66.76 | 66.20 | 66.47 | 789,616 | -0.21(-0.32%) |
Nov 02, 2017 | 66.55 | 66.69 | 66.34 | 66.68 | 1,472,293 | +0.16(+0.24%) |
Nov 01, 2017 | 66.76 | 66.86 | 66.42 | 66.52 | 3,276,718 | +0.57(+0.86%) |
Oct 31, 2017 | 65.80 | 65.99 | 65.66 | 65.95 | 996,723 | +0.63(+0.97%) |
Oct 30, 2017 | 65.35 | 65.57 | 65.19 | 65.32 | 626,629 | -0.40(-0.61%) |
Oct 27, 2017 | 65.17 | 65.76 | 65.00 | 65.72 | 1,176,842 | +0.85(+1.31%) |
Oct 26, 2017 | 65.22 | 65.34 | 64.87 | 64.87 | 926,158 | -0.14(-0.22%) |
Oct 25, 2017 | 65.45 | 65.51 | 64.65 | 65.01 | 3,212,138 | -0.22(-0.34%) |
Oct 24, 2017 | 65.41 | 65.50 | 65.15 | 65.23 | 731,062 | +0.03(+0.04%) |
Oct 23, 2017 | 65.52 | 65.63 | 65.14 | 65.21 | 884,818 | -0.36(-0.55%) |
Oct 20, 2017 | 65.46 | 65.63 | 65.42 | 65.56 | 772,922 | +0.32(+0.50%) |
Oct 19, 2017 | 65.21 | 65.26 | 64.94 | 65.24 | 1,391,963 | -0.69(-1.05%) |
Oct 18, 2017 | 65.97 | 66.09 | 65.74 | 65.93 | 565,108 | +0.25(+0.39%) |
Oct 17, 2017 | 65.78 | 65.87 | 65.63 | 65.68 | 1,877,582 | -0.34(-0.52%) |
Oct 16, 2017 | 65.94 | 66.06 | 65.91 | 66.02 | 941,864 | +0.13(+0.20%) |
Oct 13, 2017 | 65.67 | 66.00 | 65.67 | 65.89 | 450,523 | +0.60(+0.91%) |
Oct 12, 2017 | 65.42 | 65.50 | 65.28 | 65.29 | 1,241,044 | -0.04(-0.07%) |
Oct 11, 2017 | 65.06 | 65.37 | 64.99 | 65.34 | 1,341,087 | +0.11(+0.17%) |
Oct 10, 2017 | 64.93 | 65.23 | 64.93 | 65.22 | 2,167,062 | +0.62(+0.96%) |
Oct 09, 2017 | 64.37 | 64.62 | 64.35 | 64.60 | 1,004,435 | +0.18(+0.29%) |
Oct 06, 2017 | 64.34 | 64.50 | 64.12 | 64.42 | 2,389,018 | -0.36(-0.55%) |
Oct 05, 2017 | 64.37 | 64.83 | 64.37 | 64.78 | 2,437,233 | +0.54(+0.85%) |
Oct 04, 2017 | 64.26 | 64.35 | 64.14 | 64.23 | 589,500 | -0.05(-0.08%) |
Oct 03, 2017 | 63.92 | 64.29 | 63.88 | 64.29 | 1,926,644 | +0.81(+1.28%) |
Oct 02, 2017 | 63.40 | 63.72 | 63.38 | 63.47 | 1,775,177 | +0.23(+0.36%) |
Sep 29, 2017 | 62.85 | 63.36 | 62.80 | 63.24 | 1,769,653 | +0.68(+1.09%) |
Sep 28, 2017 | 62.33 | 62.63 | 62.21 | 62.56 | 2,816,541 | -0.07(-0.11%) |
Sep 27, 2017 | 62.51 | 62.74 | 62.32 | 62.63 | 1,199,393 | -0.02(-0.03%) |
Sep 26, 2017 | 62.89 | 62.96 | 62.59 | 62.65 | 1,041,775 | -0.04(-0.07%) |
Sep 25, 2017 | 63.30 | 63.30 | 62.46 | 62.69 | 1,124,340 | -1.16(-1.82%) |
Sep 22, 2017 | 63.91 | 63.93 | 63.78 | 63.86 | 724,729 | -0.48(-0.75%) |
Sep 21, 2017 | 64.55 | 64.56 | 64.16 | 64.34 | 535,186 | +0.06(+0.10%) |
Sep 20, 2017 | 64.63 | 64.69 | 63.80 | 64.28 | 692,739 | -0.39(-0.60%) |
Sep 19, 2017 | 64.49 | 64.66 | 64.38 | 64.66 | 705,956 | +0.07(+0.12%) |
Sep 18, 2017 | 64.65 | 64.73 | 64.46 | 64.59 | 1,066,555 | +0.56(+0.87%) |
Sep 15, 2017 | 63.74 | 64.08 | 63.68 | 64.03 | 541,348 | +0.46(+0.72%) |
Sep 14, 2017 | 63.46 | 63.66 | 63.36 | 63.58 | 842,865 | +0.04(+0.06%) |
Sep 13, 2017 | 63.66 | 63.66 | 63.45 | 63.54 | 900,810 | -0.28(-0.44%) |
Sep 12, 2017 | 63.87 | 63.87 | 63.70 | 63.82 | 1,018,500 | -0.06(-0.10%) |
Sep 11, 2017 | 63.81 | 63.88 | 63.45 | 63.88 | 770,695 | +0.88(+1.39%) |
Sep 08, 2017 | 63.24 | 63.28 | 62.91 | 63.01 | 623,024 | -0.24(-0.37%) |
Sep 07, 2017 | 63.06 | 63.24 | 63.00 | 63.24 | 668,122 | +0.40(+0.64%) |
Sep 06, 2017 | 62.77 | 62.89 | 62.66 | 62.84 | 319,827 | +0.31(+0.49%) |
Sep 05, 2017 | 62.80 | 62.95 | 62.31 | 62.53 | 1,167,253 | -0.89(-1.41%) |
Sep 01, 2017 | 63.31 | 63.45 | 63.17 | 63.43 | 1,096,345 | +0.32(+0.50%) |
Aug 31, 2017 | 63.03 | 63.20 | 62.95 | 63.11 | 916,289 | +0.21(+0.33%) |
Aug 30, 2017 | 62.90 | 63.00 | 62.81 | 62.90 | 1,020,394 | +0.18(+0.29%) |
Aug 29, 2017 | 62.32 | 62.78 | 62.24 | 62.72 | 1,282,875 | -0.15(-0.24%) |
Aug 28, 2017 | 63.10 | 63.11 | 62.79 | 62.87 | 2,140,827 | -0.25(-0.40%) |
Aug 25, 2017 | 63.32 | 63.05 | 63.12 | 2,528,059 | +0.25(+0.39%) | |
Aug 24, 2017 | 62.81 | 62.96 | 62.58 | 62.88 | 6,051,537 | +0.29(+0.46%) |
Aug 23, 2017 | 62.29 | 62.66 | 62.27 | 62.59 | 421,536 | +0.11(+0.17%) |
Aug 22, 2017 | 62.14 | 62.49 | 62.09 | 62.48 | 924,285 | +0.80(+1.29%) |
Aug 21, 2017 | 61.69 | 61.75 | 61.46 | 61.69 | 431,789 | +0.25(+0.40%) |
Aug 18, 2017 | 61.43 | 61.74 | 61.16 | 61.44 | 887,404 | +0.31(+0.50%) |
Aug 17, 2017 | 61.67 | 61.79 | 61.08 | 61.13 | 1,507,432 | -0.78(-1.26%) |
Aug 16, 2017 | 61.71 | 61.93 | 61.71 | 61.91 | 416,382 | +0.63(+1.03%) |
Aug 15, 2017 | 61.34 | 61.34 | 61.08 | 61.28 | 286,473 | -0.08(-0.13%) |
Aug 14, 2017 | 61.32 | 61.48 | 61.20 | 61.36 | 606,987 | +0.73(+1.20%) |
Aug 11, 2017 | 60.61 | 60.89 | 60.45 | 60.63 | 1,819,329 | +0.07(+0.12%) |
Aug 10, 2017 | 61.54 | 61.60 | 60.53 | 60.56 | 1,678,986 | -1.58(-2.54%) |
Aug 09, 2017 | 61.96 | 62.17 | 61.86 | 62.14 | 1,183,687 | -0.57(-0.91%) |
Aug 08, 2017 | 62.72 | 63.02 | 62.56 | 62.71 | 1,022,428 | +0.10(+0.15%) |
Aug 07, 2017 | 62.37 | 62.61 | 62.37 | 62.61 | 748,248 | +0.27(+0.44%) |
Aug 04, 2017 | 62.18 | 62.34 | 62.01 | 62.34 | 1,162,003 | +0.29(+0.47%) |
Aug 03, 2017 | 62.00 | 62.08 | 61.79 | 62.05 | 778,940 | -0.32(-0.51%) |
Aug 02, 2017 | 62.59 | 62.59 | 62.06 | 62.37 | 2,626,189 | -0.03(-0.04%) |
Aug 01, 2017 | 62.55 | 62.55 | 62.32 | 62.39 | 1,842,451 | +0.36(+0.58%) |
Jul 31, 2017 | 62.23 | 62.23 | 61.97 | 62.04 | 695,006 | +0.12(+0.20%) |
Jul 28, 2017 | 61.75 | 61.96 | 61.61 | 61.91 | 757,803 | -0.04(-0.07%) |
Jul 27, 2017 | 62.53 | 62.60 | 61.65 | 61.96 | 5,218,418 | -0.42(-0.67%) |
Jul 26, 2017 | 62.04 | 62.39 | 61.96 | 62.38 | 737,871 | +0.37(+0.59%) |
Jul 25, 2017 | 62.18 | 62.18 | 61.98 | 62.01 | 446,020 | -0.08(-0.13%) |
Jul 24, 2017 | 62.18 | 62.18 | 61.92 | 62.09 | 657,843 | +0.34(+0.55%) |
Jul 21, 2017 | 61.66 | 61.75 | 61.59 | 61.75 | 922,884 | +0.00(+0.00%) |
Jul 20, 2017 | 61.80 | 61.84 | 61.64 | 61.75 | 514,328 | -0.10(-0.16%) |
Jul 19, 2017 | 61.89 | 61.92 | 61.76 | 61.84 | 567,022 | +0.45(+0.73%) |
Jul 18, 2017 | 61.14 | 61.42 | 61.04 | 61.40 | 780,178 | +0.23(+0.37%) |
Jul 17, 2017 | 61.29 | 61.29 | 61.06 | 61.17 | 1,490,819 | -0.37(-0.60%) |
Jul 14, 2017 | 61.24 | 61.57 | 61.16 | 61.54 | 850,018 | +0.65(+1.06%) |
Jul 13, 2017 | 60.75 | 60.91 | 60.69 | 60.89 | 2,741,459 | +0.18(+0.29%) |
Jul 12, 2017 | 60.28 | 60.76 | 60.26 | 60.71 | 6,625,010 | +1.05(+1.76%) |
Jul 11, 2017 | 59.48 | 59.71 | 59.34 | 59.66 | 507,521 | +0.60(+1.02%) |
Jul 10, 2017 | 58.66 | 59.13 | 58.66 | 59.06 | 895,037 | +0.39(+0.67%) |
Jul 07, 2017 | 58.67 | 58.74 | 58.43 | 58.66 | 568,314 | +0.19(+0.33%) |
Jul 06, 2017 | 58.74 | 58.82 | 58.45 | 58.47 | 787,620 | -0.72(-1.21%) |
Jul 05, 2017 | 58.93 | 59.23 | 58.78 | 59.19 | 1,139,305 | -0.04(-0.06%) |
Jul 03, 2017 | 59.34 | 59.45 | 59.17 | 59.22 | 468,037 | +0.16(+0.27%) |
Jun 30, 2017 | 59.11 | 59.26 | 59.00 | 59.07 | 412,280 | +0.25(+0.43%) |
Jun 29, 2017 | 59.33 | 59.33 | 58.48 | 58.81 | 1,415,773 | -0.65(-1.09%) |
Jun 28, 2017 | 59.41 | 59.56 | 59.24 | 59.46 | 3,751,464 | +0.15(+0.25%) |
Jun 27, 2017 | 59.63 | 59.72 | 59.31 | 59.31 | 748,125 | -0.60(-0.99%) |
Jun 26, 2017 | 59.97 | 60.08 | 59.75 | 59.91 | 291,366 | +0.52(+0.87%) |
Jun 23, 2017 | 59.29 | 59.49 | 59.22 | 59.39 | 274,246 | +0.13(+0.22%) |
Jun 22, 2017 | 59.26 | 59.45 | 59.20 | 59.26 | 3,963,993 | +0.25(+0.42%) |
Jun 21, 2017 | 59.02 | 59.16 | 58.92 | 59.01 | 2,310,062 | +0.14(+0.24%) |
Jun 20, 2017 | 59.11 | 59.19 | 58.83 | 58.87 | 1,013,768 | -0.35(-0.60%) |
Jun 19, 2017 | 59.10 | 59.31 | 59.02 | 59.23 | 654,740 | +0.65(+1.10%) |
Jun 16, 2017 | 58.62 | 58.62 | 58.33 | 58.58 | 746,231 | +0.07(+0.12%) |
Jun 15, 2017 | 58.38 | 58.55 | 58.22 | 58.51 | 757,230 | -0.56(-0.94%) |
Jun 14, 2017 | 59.40 | 59.44 | 58.91 | 59.07 | 1,386,885 | -0.07(-0.12%) |
Jun 13, 2017 | 59.11 | 59.21 | 58.97 | 59.14 | 1,598,067 | +0.39(+0.67%) |
Jun 12, 2017 | 58.76 | 58.82 | 58.50 | 58.75 | 502,101 | -0.42(-0.71%) |
Jun 09, 2017 | 59.67 | 59.72 | 58.85 | 59.17 | 4,634,471 | -0.49(-0.82%) |
Jun 08, 2017 | 59.71 | 59.71 | 59.38 | 59.65 | 413,770 | +0.56(+0.94%) |
Jun 07, 2017 | 59.00 | 59.15 | 58.88 | 59.10 | 465,617 | -0.06(-0.10%) |
Jun 06, 2017 | 59.03 | 59.28 | 59.03 | 59.16 | 415,132 | +0.13(+0.22%) |
Jun 05, 2017 | 59.10 | 59.14 | 59.02 | 59.03 | 645,334 | -0.08(-0.13%) |
Jun 02, 2017 | 59.03 | 59.12 | 58.91 | 59.11 | 982,058 | +0.35(+0.59%) |
Jun 01, 2017 | 58.47 | 58.77 | 58.37 | 58.76 | 1,292,831 | +0.54(+0.93%) |
May 31, 2017 | 58.50 | 58.50 | 58.14 | 58.22 | 1,005,993 | -0.25(-0.43%) |
May 30, 2017 | 58.44 | 58.56 | 58.35 | 58.47 | 805,992 | -0.15(-0.25%) |
May 26, 2017 | 58.56 | 58.68 | 58.54 | 58.62 | 1,915,657 | +0.10(+0.18%) |
May 25, 2017 | 58.41 | 58.55 | 58.39 | 58.51 | 378,403 | +0.54(+0.93%) |
May 24, 2017 | 57.93 | 58.03 | 57.85 | 57.97 | 1,261,987 | +0.17(+0.29%) |
May 23, 2017 | 57.99 | 58.00 | 57.79 | 57.81 | 834,000 | -0.29(-0.50%) |
May 22, 2017 | 58.06 | 58.17 | 57.98 | 58.09 | 814,558 | +0.17(+0.30%) |
May 19, 2017 | 57.61 | 57.97 | 57.53 | 57.92 | 837,292 | +0.80(+1.40%) |
May 18, 2017 | 56.63 | 57.32 | 56.51 | 57.12 | 1,085,479 | +0.07(+0.12%) |
May 17, 2017 | 57.56 | 57.58 | 57.05 | 57.05 | 1,929,229 | -0.83(-1.43%) |
May 16, 2017 | 57.84 | 57.91 | 57.73 | 57.88 | 973,058 | -0.05(-0.09%) |
May 15, 2017 | 57.75 | 57.93 | 57.68 | 57.93 | 1,266,733 | +0.43(+0.74%) |
May 12, 2017 | 57.37 | 57.54 | 57.31 | 57.50 | 458,119 | +0.15(+0.26%) |
May 11, 2017 | 57.23 | 57.36 | 57.01 | 57.35 | 870,815 | +0.20(+0.35%) |
May 10, 2017 | 56.96 | 57.15 | 56.86 | 57.15 | 1,423,482 | +0.20(+0.35%) |
May 09, 2017 | 56.74 | 57.10 | 56.66 | 56.95 | 2,182,424 | +0.68(+1.21%) |
May 08, 2017 | 56.39 | 56.52 | 56.27 | 56.27 | 1,007,641 | +0.23(+0.40%) |
May 05, 2017 | 55.78 | 56.06 | 55.76 | 56.04 | 1,455,340 | +0.10(+0.19%) |
May 04, 2017 | 56.32 | 56.34 | 55.93 | 55.94 | 5,211,784 | -0.40(-0.71%) |
May 03, 2017 | 56.47 | 56.47 | 56.17 | 56.34 | 403,349 | -0.20(-0.35%) |
May 02, 2017 | 56.44 | 56.63 | 56.41 | 56.54 | 677,388 | +0.37(+0.65%) |