Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 63.56 | 63.56 | 63.56 | 0 | +1.43(+2.30%) | |
Mar 28, 2018 | 63.18 | 63.24 | 61.91 | 62.13 | 31,765 | -1.05(-1.66%) |
Mar 27, 2018 | 64.30 | 64.31 | 62.86 | 63.18 | 249,940 | -1.01(-1.57%) |
Mar 26, 2018 | 63.60 | 64.20 | 62.86 | 64.19 | 44,709 | +1.34(+2.13%) |
Mar 23, 2018 | 63.26 | 64.40 | 62.72 | 62.85 | 51,482 | -0.09(-0.14%) |
Mar 22, 2018 | 63.55 | 63.65 | 62.74 | 62.94 | 65,150 | -1.10(-1.72%) |
Mar 21, 2018 | 62.37 | 64.41 | 62.36 | 64.04 | 89,081 | +2.15(+3.47%) |
Mar 20, 2018 | 61.33 | 62.35 | 61.33 | 61.89 | 24,904 | +1.12(+1.84%) |
Mar 19, 2018 | 61.96 | 62.20 | 60.38 | 60.77 | 27,846 | -1.32(-2.13%) |
Mar 16, 2018 | 61.28 | 62.36 | 61.23 | 62.09 | 49,141 | +0.82(+1.35%) |
Mar 15, 2018 | 62.30 | 62.38 | 60.93 | 61.27 | 18,911 | -0.61(-0.99%) |
Mar 14, 2018 | 62.18 | 62.46 | 61.83 | 61.88 | 36,010 | -0.15(-0.24%) |
Mar 13, 2018 | 62.47 | 62.90 | 61.78 | 62.03 | 51,076 | -0.33(-0.53%) |
Mar 12, 2018 | 62.59 | 63.07 | 62.02 | 62.36 | 39,826 | -0.26(-0.42%) |
Mar 09, 2018 | 62.03 | 62.77 | 62.03 | 62.62 | 121,761 | +1.16(+1.90%) |
Mar 08, 2018 | 61.46 | 61.69 | 60.98 | 61.45 | 95,079 | +0.05(+0.09%) |
Mar 07, 2018 | 62.17 | 60.94 | 61.40 | 30,920 | -0.32(-0.52%) | |
Mar 06, 2018 | 62.46 | 62.46 | 61.58 | 61.72 | 26,702 | -0.22(-0.36%) |
Mar 05, 2018 | 60.77 | 62.25 | 60.77 | 61.94 | 30,712 | +0.81(+1.33%) |
Mar 02, 2018 | 59.76 | 61.23 | 59.36 | 61.13 | 66,726 | +0.72(+1.19%) |
Mar 01, 2018 | 60.06 | 61.08 | 59.85 | 60.41 | 72,491 | +0.21(+0.35%) |
Feb 28, 2018 | 61.96 | 62.24 | 60.20 | 60.20 | 206,567 | -1.67(-2.70%) |
Feb 27, 2018 | 63.00 | 63.41 | 61.86 | 61.87 | 34,428 | -1.12(-1.79%) |
Feb 26, 2018 | 63.03 | 63.31 | 62.70 | 62.99 | 27,112 | +0.20(+0.31%) |
Feb 23, 2018 | 61.88 | 62.84 | 61.43 | 62.80 | 37,671 | +1.41(+2.30%) |
Feb 22, 2018 | 61.39 | 42,090 | +0.76(+1.25%) | |||
Feb 21, 2018 | 61.76 | 62.22 | 60.61 | 60.63 | 43,979 | -1.34(-2.16%) |
Feb 20, 2018 | 62.05 | 62.49 | 61.70 | 61.97 | 59,073 | -0.07(-0.11%) |
Feb 16, 2018 | 62.04 | 62.04 | 62.04 | 0 | -0.23(-0.37%) | |
Feb 15, 2018 | 62.36 | 62.50 | 61.33 | 62.27 | 50,457 | -0.08(-0.13%) |
Feb 14, 2018 | 59.55 | 62.50 | 59.55 | 62.35 | 52,775 | +2.08(+3.45%) |
Feb 13, 2018 | 60.23 | 60.59 | 60.11 | 60.27 | 38,124 | -0.33(-0.54%) |
Feb 12, 2018 | 59.77 | 61.13 | 59.77 | 60.60 | 100,371 | +1.51(+2.56%) |
Feb 09, 2018 | 59.85 | 59.85 | 56.92 | 59.09 | 83,050 | -0.20(-0.34%) |
Feb 08, 2018 | 61.81 | 62.21 | 59.29 | 59.29 | 76,041 | -2.53(-4.09%) |
Feb 07, 2018 | 63.02 | 63.40 | 61.79 | 61.82 | 75,183 | -1.13(-1.80%) |
Feb 06, 2018 | 60.86 | 63.27 | 60.58 | 62.95 | 99,207 | +0.22(+0.35%) |
Feb 05, 2018 | 64.00 | 64.85 | 61.81 | 62.73 | 273,398 | -1.77(-2.74%) |
Feb 02, 2018 | 66.26 | 66.26 | 64.38 | 64.50 | 78,768 | -2.37(-3.54%) |
Feb 01, 2018 | 67.13 | 67.16 | 66.05 | 66.87 | 52,478 | +0.29(+0.43%) |
Jan 31, 2018 | 66.64 | 66.87 | 66.21 | 66.58 | 84,005 | +0.04(+0.07%) |
Jan 30, 2018 | 67.50 | 67.50 | 66.26 | 66.54 | 89,141 | -1.80(-2.63%) |
Jan 29, 2018 | 69.45 | 69.46 | 68.25 | 68.34 | 81,604 | -1.15(-1.65%) |
Jan 26, 2018 | 69.28 | 69.68 | 68.98 | 69.49 | 47,241 | +0.51(+0.74%) |
Jan 25, 2018 | 70.31 | 70.31 | 68.84 | 68.98 | 82,407 | -0.91(-1.31%) |
Jan 24, 2018 | 70.11 | 70.54 | 69.58 | 69.89 | 43,276 | -0.23(-0.34%) |
Jan 23, 2018 | 70.00 | 70.36 | 69.56 | 70.13 | 202,551 | +0.18(+0.26%) |
Jan 22, 2018 | 68.28 | 69.95 | 68.28 | 69.95 | 58,637 | +1.55(+2.27%) |
Jan 19, 2018 | 68.00 | 68.43 | 67.98 | 68.40 | 35,674 | -0.09(-0.13%) |
Jan 18, 2018 | 68.68 | 69.09 | 68.22 | 68.49 | 27,170 | -0.48(-0.70%) |
Jan 17, 2018 | 68.34 | 69.50 | 68.06 | 68.97 | 48,099 | +0.66(+0.97%) |
Jan 16, 2018 | 69.57 | 69.60 | 68.27 | 68.31 | 74,302 | -1.07(-1.54%) |
Jan 12, 2018 | 69.38 | 69.38 | 69.38 | 0 | +0.81(+1.18%) | |
Jan 11, 2018 | 67.42 | 69.05 | 67.22 | 68.57 | 118,199 | +1.47(+2.19%) |
Jan 10, 2018 | 67.09 | 67.10 | 53,228 | -0.14(-0.21%) | ||
Jan 09, 2018 | 67.55 | 67.69 | 67.20 | 67.24 | 45,682 | -0.23(-0.34%) |
Jan 08, 2018 | 67.04 | 67.53 | 66.81 | 67.47 | 39,898 | +0.27(+0.40%) |
Jan 05, 2018 | 67.25 | 67.25 | 66.73 | 67.20 | 301,380 | -0.09(-0.13%) |
Jan 04, 2018 | 66.89 | 67.33 | 66.43 | 67.29 | 60,639 | +0.43(+0.64%) |
Jan 03, 2018 | 66.51 | 67.20 | 65.80 | 66.86 | 179,030 | +0.83(+1.26%) |
Jan 02, 2018 | 65.25 | 66.07 | 64.67 | 66.03 | 93,991 | +1.07(+1.65%) |
Dec 29, 2017 | 64.96 | 64.96 | 64.96 | 0 | -0.43(-0.66%) | |
Dec 28, 2017 | 65.17 | 65.43 | 65.05 | 65.39 | 31,715 | +0.22(+0.34%) |
Dec 27, 2017 | 65.62 | 66.00 | 65.02 | 65.17 | 1,240,978 | -0.48(-0.73%) |
Dec 26, 2017 | 64.84 | 65.68 | 64.36 | 65.65 | 69,111 | +1.11(+1.72%) |
Dec 22, 2017 | 64.00 | 64.95 | 64.00 | 64.54 | 27,156 | +0.36(+0.56%) |
Dec 21, 2017 | 62.60 | 64.32 | 62.49 | 64.18 | 97,457 | +1.46(+2.33%) |
Dec 20, 2017 | 61.52 | 62.80 | 61.25 | 62.72 | 71,180 | +1.44(+2.35%) |
Dec 19, 2017 | 61.26 | 61.69 | 61.00 | 61.28 | 37,248 | +0.19(+0.31%) |
Dec 18, 2017 | 60.54 | 61.31 | 60.54 | 61.09 | 48,399 | +0.77(+1.27%) |
Dec 15, 2017 | 60.71 | 61.19 | 60.28 | 60.32 | 90,638 | -0.30(-0.49%) |
Dec 14, 2017 | 60.67 | 61.27 | 60.62 | 60.62 | 48,931 | -0.22(-0.36%) |
Dec 13, 2017 | 60.77 | 61.24 | 60.76 | 60.84 | 76,705 | -0.21(-0.35%) |
Dec 12, 2017 | 61.88 | 61.88 | 60.83 | 61.06 | 81,492 | -0.34(-0.56%) |
Dec 11, 2017 | 60.94 | 61.88 | 60.86 | 61.40 | 77,904 | +0.46(+0.75%) |
Dec 08, 2017 | 60.65 | 61.19 | 60.33 | 60.94 | 58,780 | +0.86(+1.43%) |
Dec 07, 2017 | 59.53 | 60.16 | 59.17 | 60.08 | 73,632 | +0.43(+0.72%) |
Dec 06, 2017 | 60.59 | 60.70 | 59.61 | 59.66 | 63,011 | -1.38(-2.26%) |
Dec 05, 2017 | 60.84 | 61.50 | 60.83 | 61.03 | 106,702 | -0.10(-0.16%) |
Dec 04, 2017 | 61.77 | 62.39 | 61.03 | 61.13 | 149,650 | -0.53(-0.86%) |
Dec 01, 2017 | 61.62 | 62.36 | 61.48 | 61.66 | 103,778 | +0.62(+1.01%) |
Nov 30, 2017 | 59.93 | 61.18 | 59.93 | 61.04 | 137,167 | +1.15(+1.92%) |
Nov 29, 2017 | 59.55 | 60.11 | 59.31 | 59.89 | 44,511 | +0.29(+0.49%) |
Nov 28, 2017 | 59.20 | 59.70 | 58.98 | 59.61 | 35,069 | +0.41(+0.70%) |
Nov 27, 2017 | 59.75 | 60.05 | 59.15 | 59.19 | 76,522 | -1.11(-1.84%) |
Nov 24, 2017 | 60.61 | 60.79 | 60.27 | 60.30 | 12,826 | +0.08(+0.14%) |
Nov 22, 2017 | 60.29 | 60.39 | 60.01 | 60.21 | 57,324 | +0.35(+0.58%) |
Nov 21, 2017 | 59.93 | 60.27 | 59.62 | 59.86 | 52,890 | +0.17(+0.28%) |
Nov 20, 2017 | 59.72 | 59.85 | 59.20 | 59.70 | 16,350 | -0.36(-0.60%) |
Nov 17, 2017 | 59.70 | 60.13 | 59.62 | 60.05 | 43,943 | +0.57(+0.96%) |
Nov 16, 2017 | 59.48 | 59.71 | 59.19 | 59.49 | 28,794 | +0.09(+0.15%) |
Nov 15, 2017 | 59.53 | 59.69 | 58.88 | 59.40 | 93,301 | -0.64(-1.06%) |
Nov 14, 2017 | 61.04 | 61.14 | 60.01 | 60.03 | 98,485 | -1.47(-2.39%) |
Nov 13, 2017 | 61.82 | 62.30 | 61.45 | 61.51 | 53,753 | -0.64(-1.04%) |
Nov 10, 2017 | 62.26 | 62.53 | 61.63 | 62.15 | 30,279 | -0.28(-0.45%) |
Nov 09, 2017 | 61.92 | 62.51 | 61.74 | 62.43 | 94,222 | +0.26(+0.42%) |
Nov 08, 2017 | 62.65 | 62.76 | 61.83 | 62.17 | 71,275 | -0.53(-0.84%) |
Nov 07, 2017 | 62.99 | 63.27 | 62.31 | 62.70 | 721,042 | -0.25(-0.40%) |
Nov 06, 2017 | 61.18 | 62.96 | 61.04 | 62.95 | 67,803 | +1.82(+2.98%) |
Nov 03, 2017 | 60.45 | 61.40 | 60.45 | 61.13 | 67,136 | +0.64(+1.06%) |
Nov 02, 2017 | 60.61 | 60.78 | 60.00 | 60.48 | 39,879 | -0.08(-0.13%) |
Nov 01, 2017 | 59.38 | 60.69 | 59.38 | 60.56 | 94,003 | +1.42(+2.39%) |
Oct 31, 2017 | 58.48 | 59.30 | 58.27 | 59.15 | 45,863 | +0.52(+0.88%) |
Oct 30, 2017 | 58.90 | 58.27 | 58.63 | 137,064 | +0.37(+0.63%) | |
Oct 27, 2017 | 56.90 | 58.26 | 56.56 | 58.26 | 63,898 | +1.21(+2.12%) |
Oct 26, 2017 | 56.56 | 57.35 | 56.27 | 57.05 | 79,770 | +0.30(+0.53%) |
Oct 25, 2017 | 57.38 | 57.38 | 56.44 | 56.75 | 36,192 | -0.64(-1.11%) |
Oct 24, 2017 | 57.33 | 57.85 | 57.20 | 57.39 | 43,654 | +0.04(+0.08%) |
Oct 23, 2017 | 58.11 | 58.23 | 57.32 | 57.35 | 31,934 | -0.64(-1.11%) |
Oct 20, 2017 | 58.03 | 58.13 | 57.65 | 57.99 | 25,449 | +0.32(+0.55%) |
Oct 19, 2017 | 56.88 | 57.99 | 56.88 | 57.67 | 62,421 | -0.29(-0.50%) |
Oct 18, 2017 | 58.33 | 58.70 | 57.95 | 57.96 | 45,864 | -0.28(-0.48%) |
Oct 17, 2017 | 58.51 | 58.51 | 57.77 | 58.24 | 30,195 | +0.16(+0.27%) |
Oct 16, 2017 | 58.36 | 58.53 | 58.00 | 58.08 | 34,172 | -0.04(-0.07%) |
Oct 13, 2017 | 58.52 | 58.80 | 58.10 | 58.12 | 40,126 | -0.05(-0.09%) |
Oct 12, 2017 | 57.78 | 58.28 | 57.37 | 58.17 | 58,143 | -0.20(-0.34%) |
Oct 11, 2017 | 58.36 | 58.73 | 57.83 | 58.37 | 39,186 | +0.18(+0.31%) |
Oct 10, 2017 | 58.86 | 58.93 | 58.15 | 58.19 | 21,370 | -0.13(-0.22%) |
Oct 09, 2017 | 58.23 | 58.63 | 58.11 | 58.32 | 37,037 | +0.10(+0.17%) |
Oct 06, 2017 | 58.29 | 58.50 | 57.85 | 58.22 | 24,378 | -0.70(-1.19%) |
Oct 05, 2017 | 58.56 | 59.21 | 58.56 | 58.92 | 84,447 | +0.21(+0.37%) |
Oct 04, 2017 | 58.65 | 59.31 | 58.50 | 58.70 | 33,613 | -0.16(-0.28%) |
Oct 03, 2017 | 58.59 | 59.09 | 58.59 | 58.87 | 18,251 | -0.03(-0.05%) |
Oct 02, 2017 | 58.40 | 58.94 | 57.44 | 58.90 | 99,986 | +0.30(+0.51%) |
Sep 29, 2017 | 58.76 | 58.76 | 57.94 | 58.60 | 44,740 | -0.15(-0.25%) |
Sep 28, 2017 | 59.16 | 59.16 | 58.23 | 58.75 | 57,592 | +0.09(+0.15%) |
Sep 27, 2017 | 58.50 | 58.88 | 57.93 | 58.66 | 76,935 | +0.28(+0.48%) |
Sep 26, 2017 | 58.05 | 58.55 | 57.92 | 58.38 | 91,526 | +0.06(+0.11%) |
Sep 25, 2017 | 57.33 | 58.38 | 57.33 | 58.32 | 55,502 | +1.19(+2.09%) |
Sep 22, 2017 | 56.79 | 57.25 | 56.62 | 57.12 | 36,677 | +0.37(+0.65%) |
Sep 21, 2017 | 56.35 | 56.79 | 56.24 | 56.75 | 59,618 | +0.32(+0.56%) |
Sep 20, 2017 | 55.77 | 56.58 | 55.77 | 56.44 | 68,967 | +0.86(+1.54%) |
Sep 19, 2017 | 55.71 | 55.71 | 55.29 | 55.58 | 74,940 | +0.16(+0.29%) |
Sep 18, 2017 | 55.03 | 55.42 | 55.00 | 55.42 | 84,918 | +0.42(+0.76%) |
Sep 15, 2017 | 54.67 | 55.03 | 54.60 | 55.00 | 41,172 | +0.25(+0.45%) |
Sep 14, 2017 | 54.71 | 55.31 | 54.52 | 54.75 | 58,178 | +0.28(+0.51%) |
Sep 13, 2017 | 53.44 | 54.59 | 53.44 | 54.48 | 166,351 | +1.18(+2.22%) |
Sep 12, 2017 | 52.75 | 53.64 | 52.75 | 53.29 | 37,239 | +0.65(+1.23%) |
Sep 11, 2017 | 52.37 | 52.85 | 52.19 | 52.64 | 89,975 | +0.47(+0.90%) |
Sep 08, 2017 | 52.78 | 52.87 | 51.79 | 52.18 | 51,710 | -1.02(-1.93%) |
Sep 07, 2017 | 52.94 | 53.27 | 52.61 | 53.20 | 33,800 | -0.07(-0.13%) |
Sep 06, 2017 | 52.55 | 53.47 | 52.55 | 53.27 | 65,020 | +0.79(+1.50%) |
Sep 05, 2017 | 53.04 | 53.16 | 52.07 | 52.49 | 47,784 | -0.46(-0.86%) |
Sep 01, 2017 | 52.06 | 52.94 | 51.70 | 52.94 | 730,899 | +0.97(+1.88%) |
Aug 31, 2017 | 51.41 | 52.11 | 51.41 | 51.97 | 41,130 | +0.64(+1.24%) |
Aug 30, 2017 | 51.09 | 51.51 | 50.60 | 51.33 | 149,962 | +0.22(+0.43%) |
Aug 29, 2017 | 50.88 | 51.16 | 50.48 | 51.11 | 35,206 | -0.17(-0.33%) |
Aug 28, 2017 | 51.78 | 51.81 | 50.85 | 51.28 | 32,982 | -0.25(-0.48%) |
Aug 25, 2017 | 51.53 | 51.76 | 51.49 | 51.53 | 39,081 | +0.05(+0.10%) |
Aug 24, 2017 | 51.25 | 51.63 | 51.02 | 51.48 | 35,697 | +0.12(+0.23%) |
Aug 23, 2017 | 50.77 | 51.62 | 50.64 | 51.36 | 53,578 | +0.47(+0.92%) |
Aug 22, 2017 | 50.49 | 50.94 | 50.49 | 50.89 | 33,036 | +0.46(+0.91%) |
Aug 21, 2017 | 50.41 | 50.70 | 50.23 | 50.44 | 35,467 | -0.27(-0.53%) |
Aug 18, 2017 | 50.40 | 51.22 | 50.23 | 50.71 | 56,626 | +0.24(+0.47%) |
Aug 17, 2017 | 51.03 | 51.53 | 50.42 | 50.47 | 44,061 | -0.74(-1.44%) |
Aug 16, 2017 | 52.18 | 52.21 | 51.14 | 51.20 | 90,343 | -0.76(-1.46%) |
Aug 15, 2017 | 52.08 | 52.10 | 51.60 | 51.96 | 64,433 | -0.22(-0.42%) |
Aug 14, 2017 | 53.07 | 53.07 | 52.14 | 52.18 | 47,021 | -0.45(-0.85%) |
Aug 11, 2017 | 52.33 | 52.84 | 52.15 | 52.62 | 58,470 | +0.04(+0.08%) |
Aug 10, 2017 | 53.71 | 53.77 | 52.57 | 52.59 | 45,241 | -0.90(-1.67%) |
Aug 09, 2017 | 53.73 | 54.07 | 53.27 | 53.48 | 25,698 | -0.06(-0.11%) |
Aug 08, 2017 | 53.21 | 54.10 | 53.12 | 53.54 | 36,408 | +0.23(+0.43%) |
Aug 07, 2017 | 54.53 | 54.53 | 53.12 | 53.31 | 49,815 | -0.88(-1.62%) |
Aug 04, 2017 | 53.07 | 54.32 | 53.07 | 54.19 | 43,624 | +0.91(+1.70%) |
Aug 03, 2017 | 55.00 | 55.00 | 53.09 | 53.28 | 49,066 | -1.71(-3.11%) |
Aug 02, 2017 | 55.26 | 55.51 | 54.24 | 54.99 | 72,046 | -0.82(-1.46%) |
Aug 01, 2017 | 56.04 | 56.18 | 55.62 | 55.81 | 33,029 | -0.22(-0.39%) |
Jul 31, 2017 | 56.23 | 56.47 | 55.62 | 56.03 | 49,177 | -0.16(-0.28%) |
Jul 28, 2017 | 56.29 | 57.20 | 55.97 | 56.19 | 44,895 | -0.26(-0.46%) |
Jul 27, 2017 | 55.76 | 56.45 | 55.53 | 56.45 | 178,461 | +0.69(+1.23%) |
Jul 26, 2017 | 56.24 | 56.67 | 55.69 | 55.76 | 39,927 | -0.20(-0.36%) |
Jul 25, 2017 | 55.26 | 56.33 | 55.26 | 55.96 | 60,338 | +1.37(+2.51%) |
Jul 24, 2017 | 54.71 | 54.95 | 54.41 | 54.58 | 54,660 | +0.05(+0.09%) |
Jul 21, 2017 | 54.68 | 55.02 | 54.34 | 54.53 | 79,237 | -0.45(-0.81%) |
Jul 20, 2017 | 55.79 | 56.05 | 54.91 | 54.98 | 102,507 | -0.65(-1.16%) |
Jul 19, 2017 | 54.13 | 55.67 | 54.13 | 55.63 | 64,218 | +1.40(+2.59%) |
Jul 18, 2017 | 55.03 | 55.03 | 53.92 | 54.23 | 33,567 | -0.44(-0.80%) |
Jul 17, 2017 | 54.43 | 55.03 | 54.43 | 54.66 | 35,945 | +0.04(+0.07%) |
Jul 14, 2017 | 54.32 | 54.76 | 54.29 | 54.62 | 28,956 | +0.36(+0.66%) |
Jul 13, 2017 | 53.90 | 54.27 | 53.68 | 54.27 | 44,637 | +0.34(+0.63%) |
Jul 12, 2017 | 54.66 | 54.84 | 53.80 | 53.93 | 73,688 | -0.04(-0.07%) |
Jul 11, 2017 | 53.64 | 54.31 | 53.22 | 53.97 | 35,167 | +0.36(+0.67%) |
Jul 10, 2017 | 52.80 | 53.66 | 52.62 | 53.61 | 50,460 | +0.67(+1.26%) |
Jul 07, 2017 | 52.86 | 53.03 | 52.00 | 52.94 | 53,182 | -0.09(-0.17%) |
Jul 06, 2017 | 54.29 | 54.37 | 52.91 | 53.03 | 101,532 | -0.91(-1.68%) |
Jul 05, 2017 | 55.28 | 55.28 | 53.81 | 53.94 | 94,297 | -1.56(-2.81%) |
Jul 03, 2017 | 54.57 | 55.70 | 54.57 | 55.50 | 28,353 | +1.08(+1.99%) |
Jun 30, 2017 | 54.40 | 54.75 | 53.86 | 54.42 | 64,055 | +0.32(+0.59%) |
Jun 29, 2017 | 53.66 | 54.68 | 53.66 | 54.10 | 44,485 | +0.58(+1.08%) |
Jun 28, 2017 | 53.22 | 53.97 | 53.11 | 53.52 | 57,234 | +0.47(+0.88%) |
Jun 27, 2017 | 53.38 | 53.72 | 53.03 | 53.05 | 85,427 | -0.04(-0.07%) |
Jun 26, 2017 | 53.32 | 53.64 | 52.82 | 53.09 | 52,614 | +0.00(+0.00%) |
Jun 23, 2017 | 52.29 | 53.12 | 52.17 | 53.09 | 51,346 | +0.85(+1.63%) |
Jun 22, 2017 | 52.34 | 52.86 | 52.11 | 52.24 | 60,309 | +0.13(+0.25%) |
Jun 21, 2017 | 53.18 | 53.51 | 51.78 | 52.11 | 124,441 | -1.16(-2.18%) |
Jun 20, 2017 | 53.18 | 53.52 | 52.42 | 53.27 | 213,257 | -0.71(-1.32%) |
Jun 19, 2017 | 54.26 | 54.36 | 53.92 | 53.98 | 69,959 | -0.14(-0.26%) |
Jun 16, 2017 | 53.75 | 54.14 | 53.46 | 54.12 | 84,351 | +0.68(+1.28%) |
Jun 15, 2017 | 54.03 | 54.50 | 53.15 | 53.44 | 85,281 | -0.89(-1.64%) |
Jun 14, 2017 | 55.72 | 55.72 | 54.10 | 54.33 | 109,958 | -1.72(-3.06%) |
Jun 13, 2017 | 55.26 | 56.05 | 55.08 | 56.05 | 93,387 | +0.93(+1.69%) |
Jun 12, 2017 | 55.36 | 55.78 | 54.95 | 55.11 | 112,744 | +0.20(+0.36%) |
Jun 09, 2017 | 53.26 | 55.08 | 53.26 | 54.92 | 114,958 | +1.77(+3.34%) |
Jun 08, 2017 | 53.09 | 53.78 | 53.09 | 53.14 | 80,154 | -0.20(-0.37%) |
Jun 07, 2017 | 54.57 | 54.92 | 53.13 | 53.34 | 234,390 | -1.57(-2.85%) |
Jun 06, 2017 | 53.97 | 54.97 | 53.84 | 54.91 | 75,397 | +0.77(+1.43%) |
Jun 05, 2017 | 54.07 | 54.42 | 53.88 | 54.13 | 47,072 | -0.04(-0.07%) |
Jun 02, 2017 | 54.76 | 54.76 | 53.91 | 54.17 | 84,613 | -0.93(-1.69%) |
Jun 01, 2017 | 54.82 | 55.47 | 54.46 | 55.10 | 66,512 | +0.51(+0.93%) |
May 31, 2017 | 54.54 | 54.79 | 54.10 | 54.60 | 80,422 | -0.45(-0.81%) |
May 30, 2017 | 55.78 | 55.78 | 55.01 | 55.04 | 41,677 | -1.11(-1.98%) |
May 26, 2017 | 56.05 | 56.21 | 55.66 | 56.15 | 42,834 | +0.14(+0.25%) |
May 25, 2017 | 57.17 | 58.08 | 55.77 | 56.02 | 68,375 | -1.37(-2.38%) |
May 24, 2017 | 57.61 | 57.97 | 57.04 | 57.38 | 24,548 | -0.31(-0.53%) |
May 23, 2017 | 57.84 | 57.93 | 57.42 | 57.69 | 47,005 | -0.16(-0.27%) |
May 22, 2017 | 58.53 | 58.54 | 57.66 | 57.85 | 59,778 | -0.33(-0.56%) |
May 19, 2017 | 57.31 | 58.36 | 57.31 | 58.18 | 27,375 | +1.18(+2.07%) |
May 18, 2017 | 56.88 | 57.35 | 56.60 | 57.00 | 56,650 | -0.24(-0.42%) |
May 17, 2017 | 57.53 | 58.01 | 57.21 | 57.24 | 67,565 | -0.64(-1.11%) |
May 16, 2017 | 58.43 | 58.43 | 57.59 | 57.88 | 33,159 | -0.47(-0.80%) |
May 15, 2017 | 59.20 | 59.20 | 58.14 | 58.35 | 58,859 | +0.37(+0.63%) |
May 12, 2017 | 57.99 | 58.20 | 57.67 | 57.98 | 29,038 | +0.01(+0.02%) |
May 11, 2017 | 58.47 | 58.57 | 57.93 | 57.97 | 88,440 | -0.28(-0.48%) |
May 10, 2017 | 57.52 | 58.47 | 57.50 | 58.25 | 95,348 | +1.13(+1.98%) |
May 09, 2017 | 57.72 | 57.72 | 56.87 | 57.12 | 46,356 | -0.49(-0.84%) |
May 08, 2017 | 56.93 | 57.72 | 56.84 | 57.60 | 310,125 | +0.51(+0.89%) |
May 05, 2017 | 55.80 | 57.14 | 55.78 | 57.10 | 67,168 | +1.52(+2.73%) |
May 04, 2017 | 56.62 | 56.64 | 55.09 | 55.58 | 108,431 | -1.55(-2.71%) |
May 03, 2017 | 56.96 | 57.44 | 56.55 | 57.13 | 230,750 | -0.18(-0.31%) |
May 02, 2017 | 57.80 | 58.06 | 56.92 | 57.31 | 99,244 | -0.38(-0.65%) |
May 01, 2017 | 57.73 | 57.93 | 57.51 | 57.68 | 84,743 | -0.17(-0.29%) |
Apr 28, 2017 | 58.51 | 58.51 | 57.70 | 57.85 | 87,263 | -0.18(-0.31%) |
Apr 27, 2017 | 58.51 | 58.51 | 57.21 | 58.03 | 58,863 | -0.96(-1.63%) |
Apr 26, 2017 | 58.97 | 60.13 | 58.92 | 58.99 | 75,104 | -0.33(-0.55%) |
Apr 25, 2017 | 58.62 | 59.40 | 58.52 | 59.32 | 99,879 | +0.82(+1.41%) |
Apr 24, 2017 | 58.51 | 58.82 | 58.13 | 58.50 | 31,256 | +0.40(+0.68%) |
Apr 21, 2017 | 57.84 | 58.43 | 57.59 | 58.10 | 41,382 | +0.16(+0.27%) |
Apr 20, 2017 | 57.92 | 58.41 | 57.77 | 57.94 | 41,295 | +0.21(+0.36%) |
Apr 19, 2017 | 59.12 | 59.21 | 57.55 | 57.73 | 107,881 | -1.28(-2.17%) |
Apr 18, 2017 | 59.42 | 59.90 | 58.72 | 59.01 | 54,616 | -0.81(-1.36%) |
Apr 17, 2017 | 59.62 | 59.82 | 59.24 | 59.82 | 40,968 | +0.28(+0.47%) |
Apr 13, 2017 | 60.75 | 60.86 | 59.41 | 59.55 | 38,340 | -1.13(-1.86%) |
Apr 12, 2017 | 61.38 | 61.85 | 60.61 | 60.68 | 61,660 | -0.67(-1.10%) |
Apr 11, 2017 | 61.24 | 61.35 | 60.57 | 61.35 | 59,352 | +0.08(+0.13%) |
Apr 10, 2017 | 60.92 | 61.57 | 60.92 | 61.27 | 20,659 | +0.70(+1.16%) |
Apr 07, 2017 | 60.93 | 61.07 | 60.45 | 60.57 | 41,606 | -0.26(-0.42%) |
Apr 06, 2017 | 60.52 | 60.97 | 60.50 | 60.83 | 373,120 | +0.70(+1.17%) |
Apr 05, 2017 | 61.38 | 61.99 | 60.06 | 60.12 | 203,215 | -0.81(-1.33%) |
Apr 04, 2017 | 60.31 | 60.98 | 59.94 | 60.93 | 17,982 | +0.66(+1.10%) |