Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.38 | 64.68 | 63.10 | 63.11 | 528,247 | -1.04(-1.62%) |
Feb 27, 2018 | 64.89 | 65.44 | 63.98 | 64.15 | 613,533 | -0.68(-1.05%) |
Feb 26, 2018 | 64.37 | 65.03 | 63.61 | 64.83 | 756,150 | +0.75(+1.17%) |
Feb 23, 2018 | 63.78 | 64.17 | 63.18 | 64.08 | 406,475 | +0.76(+1.21%) |
Feb 22, 2018 | 63.18 | 63.31 | 753,185 | -0.56(-0.87%) | ||
Feb 21, 2018 | 63.88 | 64.80 | 63.86 | 63.87 | 559,792 | +0.17(+0.26%) |
Feb 20, 2018 | 63.57 | 64.17 | 63.29 | 63.70 | 591,163 | -0.30(-0.47%) |
Feb 16, 2018 | 64.01 | 64.01 | 64.01 | 0 | -0.45(-0.71%) | |
Feb 15, 2018 | 64.44 | 64.78 | 62.95 | 64.46 | 934,264 | +0.56(+0.87%) |
Feb 14, 2018 | 63.48 | 63.99 | 63.04 | 63.91 | 1,099,936 | -0.04(-0.06%) |
Feb 13, 2018 | 63.44 | 64.08 | 63.03 | 63.94 | 638,243 | +0.12(+0.19%) |
Feb 12, 2018 | 64.75 | 65.06 | 63.36 | 63.82 | 929,719 | -0.54(-0.84%) |
Feb 09, 2018 | 64.35 | 65.02 | 62.54 | 64.36 | 1,495,127 | +0.37(+0.58%) |
Feb 08, 2018 | 65.90 | 66.29 | 63.96 | 63.99 | 1,699,870 | -1.70(-2.58%) |
Feb 07, 2018 | 65.02 | 66.17 | 65.02 | 65.69 | 755,893 | +0.32(+0.49%) |
Feb 06, 2018 | 63.37 | 66.16 | 62.65 | 65.37 | 1,012,811 | -0.32(-0.49%) |
Feb 05, 2018 | 65.11 | 66.91 | 64.47 | 65.69 | 979,085 | -0.22(-0.34%) |
Feb 02, 2018 | 67.01 | 67.38 | 65.62 | 65.92 | 937,944 | -1.54(-2.29%) |
Feb 01, 2018 | 67.46 | 67.98 | 66.42 | 67.46 | 860,049 | -0.27(-0.39%) |
Jan 31, 2018 | 69.14 | 69.59 | 67.38 | 67.73 | 821,685 | -0.90(-1.31%) |
Jan 30, 2018 | 68.60 | 68.85 | 67.53 | 68.63 | 1,063,383 | -0.81(-1.16%) |
Jan 29, 2018 | 70.70 | 71.15 | 69.37 | 69.44 | 928,620 | -1.74(-2.44%) |
Jan 26, 2018 | 71.91 | 71.96 | 70.74 | 71.18 | 1,247,182 | -0.30(-0.42%) |
Jan 25, 2018 | 71.39 | 71.96 | 69.96 | 71.48 | 2,365,489 | +0.25(+0.35%) |
Jan 24, 2018 | 69.16 | 71.68 | 69.08 | 71.23 | 2,665,838 | +2.83(+4.13%) |
Jan 23, 2018 | 67.67 | 68.73 | 67.51 | 68.40 | 1,048,668 | +0.58(+0.86%) |
Jan 22, 2018 | 67.96 | 68.04 | 67.05 | 67.82 | 1,197,885 | -0.35(-0.52%) |
Jan 19, 2018 | 66.68 | 68.45 | 66.68 | 68.17 | 1,256,753 | +1.67(+2.52%) |
Jan 18, 2018 | 65.50 | 67.17 | 65.44 | 66.50 | 1,086,247 | +1.05(+1.60%) |
Jan 17, 2018 | 67.33 | 67.54 | 65.01 | 65.45 | 1,922,933 | -1.97(-2.92%) |
Jan 16, 2018 | 68.41 | 68.49 | 66.60 | 67.42 | 1,355,175 | -0.94(-1.37%) |
Jan 12, 2018 | 68.36 | 68.36 | 68.36 | 0 | +0.13(+0.19%) | |
Jan 11, 2018 | 66.65 | 69.42 | 66.54 | 68.23 | 2,158,742 | +1.88(+2.83%) |
Jan 10, 2018 | 66.35 | 3,549,759 | -3.71(-5.29%) | |||
Jan 09, 2018 | 71.19 | 71.66 | 69.85 | 70.06 | 1,343,254 | -0.49(-0.69%) |
Jan 08, 2018 | 69.80 | 70.93 | 69.42 | 70.54 | 812,160 | +0.67(+0.95%) |
Jan 05, 2018 | 71.18 | 71.58 | 69.42 | 69.88 | 829,447 | -0.75(-1.07%) |
Jan 04, 2018 | 67.40 | 71.07 | 66.41 | 70.63 | 1,185,693 | -0.55(-0.77%) |
Jan 03, 2018 | 70.01 | 71.36 | 69.63 | 71.17 | 757,777 | +1.48(+2.13%) |
Jan 02, 2018 | 69.62 | 70.05 | 68.08 | 69.69 | 643,765 | +0.38(+0.55%) |
Dec 29, 2017 | 69.31 | 69.31 | 69.31 | 0 | -0.43(-0.62%) | |
Dec 28, 2017 | 68.74 | 69.88 | 67.17 | 69.74 | 785,923 | +1.13(+1.64%) |
Dec 27, 2017 | 68.56 | 68.75 | 67.87 | 68.61 | 320,861 | +0.12(+0.18%) |
Dec 26, 2017 | 67.76 | 68.56 | 67.69 | 68.49 | 255,320 | +0.81(+1.20%) |
Dec 22, 2017 | 67.86 | 67.86 | 66.75 | 67.68 | 246,498 | +0.03(+0.04%) |
Dec 21, 2017 | 66.92 | 67.90 | 66.40 | 67.65 | 310,677 | +1.03(+1.54%) |
Dec 20, 2017 | 66.33 | 66.94 | 65.90 | 66.63 | 361,949 | +0.61(+0.92%) |
Dec 19, 2017 | 66.62 | 66.74 | 65.88 | 66.02 | 444,272 | -0.53(-0.80%) |
Dec 18, 2017 | 66.43 | 66.86 | 65.84 | 66.55 | 450,289 | +0.80(+1.21%) |
Dec 15, 2017 | 64.74 | 66.53 | 64.63 | 65.75 | 1,440,804 | +1.94(+3.05%) |
Dec 14, 2017 | 64.22 | 64.46 | 63.60 | 63.81 | 414,053 | -0.27(-0.43%) |
Dec 13, 2017 | 64.53 | 64.54 | 63.86 | 64.08 | 562,772 | -0.20(-0.31%) |
Dec 12, 2017 | 64.77 | 65.00 | 64.08 | 64.28 | 371,528 | -0.42(-0.64%) |
Dec 11, 2017 | 64.79 | 64.96 | 64.50 | 64.70 | 429,204 | -0.19(-0.30%) |
Dec 08, 2017 | 64.86 | 65.07 | 64.18 | 64.89 | 390,696 | +0.35(+0.54%) |
Dec 07, 2017 | 64.30 | 64.80 | 64.09 | 64.54 | 473,192 | +0.39(+0.61%) |
Dec 06, 2017 | 64.48 | 64.56 | 64.00 | 64.15 | 424,769 | -0.44(-0.69%) |
Dec 05, 2017 | 67.49 | 67.54 | 64.53 | 64.59 | 629,558 | -1.98(-2.97%) |
Dec 04, 2017 | 65.71 | 67.75 | 65.39 | 66.57 | 1,467,458 | +1.77(+2.73%) |
Dec 01, 2017 | 64.31 | 64.99 | 62.34 | 64.80 | 1,215,681 | +0.22(+0.33%) |
Nov 30, 2017 | 61.94 | 64.80 | 61.87 | 64.58 | 1,649,399 | +2.56(+4.13%) |
Nov 29, 2017 | 60.07 | 62.25 | 60.07 | 62.02 | 872,629 | +1.86(+3.09%) |
Nov 28, 2017 | 59.10 | 60.28 | 58.70 | 60.17 | 354,721 | +1.18(+1.99%) |
Nov 27, 2017 | 58.42 | 59.30 | 58.10 | 58.99 | 540,792 | +0.57(+0.98%) |
Nov 24, 2017 | 58.54 | 58.54 | 58.05 | 58.42 | 146,956 | -0.01(-0.02%) |
Nov 22, 2017 | 59.27 | 59.64 | 58.37 | 58.43 | 350,163 | -0.51(-0.86%) |
Nov 21, 2017 | 58.51 | 59.11 | 58.37 | 58.94 | 697,665 | +0.59(+1.01%) |
Nov 20, 2017 | 58.16 | 58.39 | 57.80 | 58.35 | 505,353 | +0.31(+0.53%) |
Nov 17, 2017 | 57.72 | 58.30 | 57.39 | 58.05 | 395,359 | +0.22(+0.37%) |
Nov 16, 2017 | 56.78 | 58.05 | 56.75 | 57.83 | 612,827 | +1.20(+2.11%) |
Nov 15, 2017 | 57.31 | 57.81 | 56.37 | 56.63 | 1,163,860 | -0.68(-1.19%) |
Nov 14, 2017 | 56.50 | 57.36 | 56.50 | 57.31 | 684,520 | +0.50(+0.88%) |
Nov 13, 2017 | 57.07 | 57.10 | 56.35 | 56.81 | 701,693 | -0.49(-0.86%) |
Nov 10, 2017 | 57.07 | 58.29 | 56.63 | 57.31 | 753,136 | +0.31(+0.54%) |
Nov 09, 2017 | 57.61 | 58.06 | 56.49 | 57.00 | 836,079 | -1.06(-1.83%) |
Nov 08, 2017 | 58.09 | 58.63 | 57.85 | 58.06 | 379,728 | -0.18(-0.31%) |
Nov 07, 2017 | 58.49 | 58.50 | 58.07 | 58.24 | 464,656 | -0.14(-0.24%) |
Nov 06, 2017 | 58.43 | 59.09 | 58.19 | 58.38 | 376,418 | -0.04(-0.06%) |
Nov 03, 2017 | 58.64 | 59.20 | 58.19 | 58.42 | 389,437 | -0.26(-0.45%) |
Nov 02, 2017 | 57.73 | 59.20 | 57.69 | 58.68 | 1,270,329 | +1.09(+1.89%) |
Nov 01, 2017 | 59.87 | 60.11 | 57.22 | 57.59 | 1,113,711 | -1.50(-2.53%) |
Oct 31, 2017 | 59.61 | 60.59 | 57.71 | 59.09 | 1,348,900 | +2.42(+4.28%) |
Oct 30, 2017 | 55.70 | 57.10 | 55.44 | 56.66 | 1,367,241 | +0.69(+1.24%) |
Oct 27, 2017 | 55.87 | 55.97 | 54.60 | 55.97 | 740,523 | +0.01(+0.01%) |
Oct 26, 2017 | 54.80 | 56.04 | 54.66 | 55.97 | 646,142 | +1.31(+2.40%) |
Oct 25, 2017 | 54.83 | 55.67 | 53.93 | 54.66 | 705,854 | -0.60(-1.08%) |
Oct 24, 2017 | 57.20 | 57.84 | 55.09 | 55.25 | 1,188,733 | -1.90(-3.32%) |
Oct 23, 2017 | 56.74 | 57.34 | 56.33 | 57.15 | 849,586 | +0.41(+0.73%) |
Oct 20, 2017 | 56.17 | 56.83 | 56.12 | 56.74 | 561,194 | +0.87(+1.56%) |
Oct 19, 2017 | 56.06 | 56.34 | 55.71 | 55.87 | 602,513 | -0.25(-0.44%) |
Oct 18, 2017 | 56.31 | 56.96 | 55.98 | 56.12 | 819,155 | -0.14(-0.25%) |
Oct 17, 2017 | 54.14 | 56.47 | 54.14 | 56.26 | 1,808,951 | +2.39(+4.45%) |
Oct 16, 2017 | 54.38 | 54.43 | 53.75 | 53.86 | 655,449 | -0.50(-0.92%) |
Oct 13, 2017 | 54.21 | 55.16 | 54.13 | 54.36 | 950,774 | +0.40(+0.74%) |
Oct 12, 2017 | 52.98 | 54.20 | 52.98 | 53.96 | 684,276 | +0.91(+1.71%) |
Oct 11, 2017 | 52.76 | 53.12 | 51.68 | 53.06 | 856,716 | -0.55(-1.02%) |
Oct 10, 2017 | 54.31 | 54.37 | 53.29 | 53.61 | 651,736 | -0.36(-0.66%) |
Oct 09, 2017 | 54.42 | 54.63 | 53.90 | 53.96 | 484,743 | -0.26(-0.47%) |
Oct 06, 2017 | 53.84 | 54.69 | 53.56 | 54.22 | 776,038 | +0.09(+0.17%) |
Oct 05, 2017 | 53.32 | 54.16 | 53.29 | 54.13 | 659,857 | +0.97(+1.82%) |
Oct 04, 2017 | 54.05 | 54.35 | 53.01 | 53.16 | 781,490 | -0.88(-1.64%) |
Oct 03, 2017 | 54.14 | 54.34 | 53.90 | 54.04 | 623,155 | +0.14(+0.25%) |
Oct 02, 2017 | 53.69 | 54.04 | 53.21 | 53.91 | 635,316 | +0.04(+0.08%) |
Sep 29, 2017 | 53.33 | 54.42 | 53.27 | 53.86 | 841,545 | +0.47(+0.88%) |
Sep 28, 2017 | 53.66 | 53.95 | 53.04 | 53.39 | 564,449 | -0.31(-0.58%) |
Sep 27, 2017 | 53.85 | 54.03 | 52.96 | 53.71 | 738,510 | -0.11(-0.20%) |
Sep 26, 2017 | 53.23 | 53.99 | 53.08 | 53.81 | 595,890 | +0.79(+1.49%) |
Sep 25, 2017 | 52.46 | 53.31 | 52.40 | 53.02 | 1,057,968 | +0.42(+0.80%) |
Sep 22, 2017 | 52.57 | 52.78 | 52.36 | 52.60 | 507,155 | +0.05(+0.09%) |
Sep 21, 2017 | 52.31 | 52.92 | 52.01 | 52.55 | 624,361 | +0.29(+0.55%) |
Sep 20, 2017 | 51.95 | 52.53 | 51.87 | 52.27 | 620,023 | +0.45(+0.87%) |
Sep 19, 2017 | 51.65 | 51.96 | 51.44 | 51.82 | 667,804 | +0.20(+0.39%) |
Sep 18, 2017 | 51.38 | 51.87 | 51.36 | 51.62 | 403,239 | +0.30(+0.58%) |
Sep 15, 2017 | 51.48 | 51.58 | 51.09 | 51.32 | 731,954 | -0.06(-0.12%) |
Sep 14, 2017 | 50.99 | 51.68 | 50.80 | 51.38 | 592,946 | +0.38(+0.74%) |
Sep 13, 2017 | 50.68 | 51.10 | 50.52 | 51.01 | 381,754 | +0.27(+0.53%) |
Sep 12, 2017 | 50.21 | 50.85 | 50.11 | 50.73 | 426,074 | +0.76(+1.51%) |
Sep 11, 2017 | 49.89 | 50.22 | 49.89 | 49.98 | 445,890 | +0.35(+0.70%) |
Sep 08, 2017 | 48.95 | 49.82 | 48.66 | 49.63 | 608,734 | +0.58(+1.19%) |
Sep 07, 2017 | 49.60 | 49.60 | 48.42 | 49.05 | 416,095 | -0.41(-0.84%) |
Sep 06, 2017 | 49.79 | 50.60 | 49.43 | 49.46 | 677,904 | -0.08(-0.16%) |
Sep 05, 2017 | 49.25 | 49.60 | 49.15 | 49.54 | 698,132 | +0.24(+0.49%) |
Sep 01, 2017 | 49.27 | 49.42 | 48.87 | 49.30 | 522,201 | +0.20(+0.41%) |
Aug 31, 2017 | 48.23 | 49.18 | 47.87 | 49.10 | 1,052,042 | +1.18(+2.47%) |
Aug 30, 2017 | 47.24 | 48.30 | 47.13 | 47.91 | 765,663 | +0.60(+1.27%) |
Aug 29, 2017 | 47.58 | 47.97 | 47.16 | 47.31 | 598,551 | -0.48(-1.01%) |
Aug 28, 2017 | 48.21 | 48.43 | 47.58 | 47.80 | 1,079,138 | -0.28(-0.58%) |
Aug 25, 2017 | 47.98 | 48.47 | 47.68 | 48.08 | 960,830 | +0.31(+0.66%) |
Aug 24, 2017 | 47.98 | 47.98 | 47.57 | 47.76 | 465,433 | +0.01(+0.01%) |
Aug 23, 2017 | 47.59 | 47.95 | 47.36 | 47.76 | 578,132 | -0.13(-0.27%) |
Aug 22, 2017 | 46.96 | 48.13 | 46.69 | 47.88 | 1,226,125 | +1.11(+2.38%) |
Aug 21, 2017 | 47.93 | 47.93 | 46.63 | 46.77 | 1,390,236 | -1.18(-2.47%) |
Aug 18, 2017 | 48.28 | 48.43 | 47.68 | 47.95 | 1,018,576 | -0.40(-0.83%) |
Aug 17, 2017 | 49.51 | 49.63 | 48.34 | 48.35 | 541,998 | -1.20(-2.42%) |
Aug 16, 2017 | 50.02 | 50.20 | 49.20 | 49.55 | 681,786 | -0.34(-0.67%) |
Aug 15, 2017 | 50.50 | 50.50 | 49.89 | 49.89 | 436,201 | -0.36(-0.71%) |
Aug 14, 2017 | 50.14 | 50.51 | 50.10 | 50.24 | 414,209 | +0.54(+1.09%) |
Aug 11, 2017 | 48.77 | 50.13 | 48.77 | 49.70 | 432,736 | +0.16(+0.32%) |
Aug 10, 2017 | 50.17 | 50.34 | 49.54 | 49.54 | 725,412 | -0.81(-1.60%) |
Aug 09, 2017 | 49.91 | 50.49 | 49.50 | 50.35 | 1,041,683 | +0.37(+0.74%) |
Aug 08, 2017 | 50.12 | 50.61 | 49.62 | 49.98 | 731,718 | -0.14(-0.27%) |
Aug 07, 2017 | 50.68 | 50.68 | 49.97 | 50.11 | 600,935 | -0.46(-0.90%) |
Aug 04, 2017 | 49.69 | 50.82 | 49.69 | 50.57 | 936,862 | +0.33(+0.65%) |
Aug 03, 2017 | 50.21 | 50.39 | 49.82 | 50.24 | 696,158 | +0.01(+0.01%) |
Aug 02, 2017 | 50.42 | 50.54 | 49.42 | 50.24 | 1,011,002 | -0.34(-0.68%) |
Aug 01, 2017 | 50.90 | 50.93 | 50.14 | 50.58 | 835,940 | -0.18(-0.35%) |
Jul 31, 2017 | 51.65 | 51.65 | 50.52 | 50.76 | 842,071 | -0.78(-1.51%) |
Jul 28, 2017 | 51.53 | 51.71 | 51.11 | 51.53 | 606,158 | +0.03(+0.06%) |
Jul 27, 2017 | 51.85 | 51.85 | 50.87 | 51.50 | 1,559,599 | -0.16(-0.30%) |
Jul 26, 2017 | 51.64 | 51.94 | 51.24 | 51.66 | 1,165,243 | +0.10(+0.19%) |
Jul 25, 2017 | 51.08 | 51.78 | 50.17 | 51.56 | 1,851,463 | +0.83(+1.64%) |
Jul 24, 2017 | 50.46 | 51.09 | 50.46 | 50.73 | 711,238 | +0.26(+0.52%) |
Jul 21, 2017 | 50.68 | 50.73 | 49.96 | 50.46 | 1,010,690 | -0.37(-0.73%) |
Jul 20, 2017 | 51.50 | 51.59 | 50.66 | 50.83 | 2,088,028 | -0.32(-0.63%) |
Jul 19, 2017 | 52.75 | 52.75 | 50.99 | 51.16 | 2,631,537 | -1.37(-2.61%) |
Jul 18, 2017 | 52.86 | 53.17 | 52.12 | 52.52 | 1,466,357 | -0.44(-0.83%) |
Jul 17, 2017 | 52.41 | 53.34 | 52.25 | 52.97 | 1,503,451 | +0.46(+0.88%) |
Jul 14, 2017 | 51.27 | 52.62 | 51.24 | 52.50 | 2,060,430 | +1.37(+2.68%) |
Jul 13, 2017 | 52.78 | 53.58 | 51.01 | 51.13 | 3,880,196 | -1.83(-3.46%) |
Jul 12, 2017 | 56.59 | 58.44 | 50.34 | 52.97 | 9,973,422 | -8.68(-14.09%) |
Jul 11, 2017 | 62.14 | 62.33 | 60.90 | 61.65 | 1,820,773 | -0.86(-1.38%) |
Jul 10, 2017 | 62.97 | 63.11 | 62.00 | 62.52 | 769,232 | -0.55(-0.88%) |
Jul 07, 2017 | 62.55 | 63.23 | 62.21 | 63.07 | 510,260 | +0.61(+0.98%) |
Jul 06, 2017 | 62.70 | 63.44 | 62.30 | 62.46 | 1,320,854 | +0.01(+0.02%) |
Jul 05, 2017 | 62.11 | 62.62 | 61.76 | 62.45 | 532,074 | +0.14(+0.23%) |
Jul 03, 2017 | 61.38 | 62.65 | 60.90 | 62.30 | 306,009 | +1.42(+2.33%) |
Jun 30, 2017 | 60.37 | 61.24 | 60.21 | 60.89 | 485,846 | +0.75(+1.25%) |
Jun 29, 2017 | 60.86 | 60.91 | 59.75 | 60.14 | 430,058 | -0.50(-0.83%) |
Jun 28, 2017 | 60.16 | 60.80 | 59.96 | 60.64 | 395,770 | +0.89(+1.49%) |
Jun 27, 2017 | 60.51 | 60.51 | 59.48 | 59.75 | 418,550 | -0.54(-0.89%) |
Jun 26, 2017 | 60.03 | 60.42 | 59.40 | 60.29 | 1,213,319 | +0.27(+0.45%) |
Jun 23, 2017 | 59.79 | 60.47 | 59.55 | 60.02 | 833,899 | +0.23(+0.38%) |
Jun 22, 2017 | 59.08 | 60.04 | 58.86 | 59.79 | 422,327 | +0.76(+1.28%) |
Jun 21, 2017 | 59.57 | 59.96 | 58.85 | 59.03 | 400,194 | -0.47(-0.79%) |
Jun 20, 2017 | 60.46 | 60.58 | 59.45 | 59.50 | 706,964 | -1.40(-2.30%) |
Jun 19, 2017 | 60.97 | 61.21 | 60.57 | 60.90 | 672,250 | +0.44(+0.73%) |
Jun 16, 2017 | 59.30 | 60.53 | 59.30 | 60.46 | 717,037 | +1.23(+2.08%) |
Jun 15, 2017 | 59.04 | 59.83 | 58.95 | 59.23 | 339,231 | -0.10(-0.17%) |
Jun 14, 2017 | 59.19 | 59.41 | 58.49 | 59.33 | 533,710 | +0.11(+0.18%) |
Jun 13, 2017 | 59.51 | 59.61 | 58.89 | 59.22 | 447,622 | -0.04(-0.06%) |
Jun 12, 2017 | 59.34 | 60.31 | 58.93 | 59.26 | 555,696 | -0.27(-0.45%) |
Jun 09, 2017 | 59.80 | 60.34 | 59.27 | 59.53 | 664,800 | -0.02(-0.04%) |
Jun 08, 2017 | 58.19 | 59.75 | 57.78 | 59.55 | 602,392 | +1.36(+2.34%) |
Jun 07, 2017 | 58.75 | 59.06 | 58.10 | 58.19 | 660,137 | -0.47(-0.80%) |
Jun 06, 2017 | 60.40 | 60.41 | 58.56 | 58.66 | 1,000,254 | -2.31(-3.79%) |
Jun 05, 2017 | 60.97 | 61.20 | 60.45 | 60.97 | 424,404 | -0.10(-0.16%) |
Jun 02, 2017 | 61.41 | 62.32 | 60.45 | 61.06 | 703,922 | +0.64(+1.07%) |
Jun 01, 2017 | 59.67 | 60.77 | 59.27 | 60.42 | 479,596 | +0.96(+1.62%) |
May 31, 2017 | 59.39 | 59.73 | 58.35 | 59.46 | 485,015 | +0.01(+0.02%) |
May 30, 2017 | 60.28 | 60.84 | 59.44 | 59.44 | 445,749 | -1.10(-1.83%) |
May 26, 2017 | 60.18 | 60.63 | 59.82 | 60.55 | 257,692 | +0.36(+0.60%) |
May 25, 2017 | 60.60 | 60.80 | 60.16 | 60.19 | 325,560 | -0.27(-0.45%) |
May 24, 2017 | 60.72 | 60.89 | 60.19 | 60.46 | 521,142 | -0.26(-0.43%) |
May 23, 2017 | 61.11 | 61.35 | 60.23 | 60.72 | 459,157 | -0.32(-0.52%) |
May 22, 2017 | 60.78 | 61.26 | 60.53 | 61.04 | 456,925 | +0.43(+0.71%) |
May 19, 2017 | 59.74 | 61.21 | 59.34 | 60.60 | 1,428,475 | +1.27(+2.15%) |
May 18, 2017 | 58.03 | 59.61 | 57.79 | 59.33 | 1,304,519 | +1.10(+1.90%) |
May 17, 2017 | 61.28 | 60.72 | 58.21 | 58.22 | 1,829,557 | -3.05(-4.98%) |
May 16, 2017 | 62.93 | 62.93 | 61.18 | 61.28 | 1,158,910 | -1.38(-2.20%) |
May 15, 2017 | 62.45 | 62.76 | 62.12 | 62.66 | 552,749 | +0.44(+0.71%) |
May 12, 2017 | 62.55 | 62.63 | 61.99 | 62.22 | 380,690 | -0.56(-0.89%) |
May 11, 2017 | 63.72 | 63.82 | 62.37 | 62.78 | 735,935 | -1.24(-1.94%) |
May 10, 2017 | 63.60 | 64.25 | 63.17 | 64.02 | 691,886 | +0.57(+0.90%) |
May 09, 2017 | 63.18 | 63.52 | 62.96 | 63.44 | 489,736 | +0.36(+0.57%) |
May 08, 2017 | 63.51 | 63.51 | 62.59 | 63.08 | 595,613 | -0.38(-0.59%) |
May 05, 2017 | 63.56 | 64.08 | 62.89 | 63.46 | 487,774 | +0.13(+0.21%) |
May 04, 2017 | 64.05 | 64.32 | 62.93 | 63.32 | 658,437 | -0.05(-0.08%) |
May 03, 2017 | 63.11 | 63.51 | 62.78 | 63.37 | 507,640 | +0.09(+0.13%) |
May 02, 2017 | 62.76 | 63.29 | 62.70 | 63.29 | 635,127 | +0.29(+0.46%) |
May 01, 2017 | 63.83 | 63.83 | 62.34 | 63.00 | 935,473 | -0.42(-0.66%) |
Apr 28, 2017 | 65.09 | 65.09 | 63.38 | 63.42 | 913,882 | -1.49(-2.30%) |
Apr 27, 2017 | 65.44 | 65.44 | 64.71 | 64.91 | 841,236 | -0.23(-0.36%) |
Apr 26, 2017 | 65.08 | 65.49 | 65.00 | 65.14 | 1,269,948 | +0.01(+0.01%) |
Apr 25, 2017 | 64.94 | 65.78 | 64.79 | 65.14 | 1,396,052 | +0.63(+0.98%) |
Apr 24, 2017 | 64.54 | 64.80 | 64.11 | 64.51 | 1,691,241 | +1.07(+1.69%) |
Apr 21, 2017 | 63.03 | 63.67 | 62.31 | 63.44 | 832,830 | +0.67(+1.06%) |
Apr 20, 2017 | 62.91 | 63.60 | 62.59 | 62.77 | 1,067,830 | +0.12(+0.19%) |
Apr 19, 2017 | 62.30 | 63.63 | 61.84 | 62.65 | 2,194,750 | +1.75(+2.87%) |
Apr 18, 2017 | 62.14 | 62.74 | 60.29 | 60.90 | 2,132,058 | -2.44(-3.85%) |
Apr 17, 2017 | 63.32 | 63.63 | 63.03 | 63.34 | 857,833 | +0.13(+0.21%) |
Apr 13, 2017 | 64.30 | 64.58 | 63.20 | 63.20 | 1,295,542 | -1.10(-1.71%) |
Apr 12, 2017 | 65.62 | 65.81 | 64.04 | 64.30 | 1,380,873 | -1.92(-2.90%) |
Apr 11, 2017 | 66.25 | 66.53 | 64.84 | 66.22 | 1,206,470 | -0.26(-0.39%) |
Apr 10, 2017 | 67.38 | 67.88 | 66.42 | 66.48 | 976,111 | -0.85(-1.27%) |
Apr 07, 2017 | 67.70 | 68.39 | 67.04 | 67.33 | 1,843,001 | -0.56(-0.83%) |
Apr 06, 2017 | 72.18 | 72.77 | 67.56 | 67.90 | 2,959,646 | -4.47(-6.18%) |
Apr 05, 2017 | 72.89 | 73.72 | 72.25 | 72.36 | 1,055,651 | -0.25(-0.34%) |
Apr 04, 2017 | 72.48 | 72.87 | 72.15 | 72.61 | 551,880 | +0.05(+0.07%) |
Apr 03, 2017 | 72.46 | 72.99 | 71.77 | 72.56 | 840,008 | +0.13(+0.19%) |
Mar 31, 2017 | 72.01 | 72.78 | 71.86 | 72.43 | 442,217 | +0.21(+0.29%) |
Mar 30, 2017 | 71.97 | 72.41 | 71.31 | 72.22 | 664,687 | +0.04(+0.05%) |
Mar 29, 2017 | 71.06 | 72.51 | 70.37 | 72.18 | 1,711,242 | +1.46(+2.06%) |
Mar 28, 2017 | 69.84 | 70.91 | 69.55 | 70.72 | 452,625 | +0.85(+1.21%) |
Mar 27, 2017 | 69.79 | 70.10 | 68.92 | 69.88 | 557,376 | -0.90(-1.27%) |
Mar 24, 2017 | 71.03 | 71.43 | 70.50 | 70.78 | 435,868 | -0.05(-0.07%) |
Mar 23, 2017 | 71.22 | 71.50 | 70.74 | 70.83 | 1,310,433 | -0.35(-0.49%) |
Mar 22, 2017 | 70.99 | 71.46 | 70.57 | 71.17 | 438,427 | +0.20(+0.29%) |
Mar 21, 2017 | 72.12 | 72.67 | 70.70 | 70.97 | 556,017 | -0.93(-1.29%) |
Mar 20, 2017 | 71.96 | 72.05 | 71.37 | 71.90 | 416,481 | -0.02(-0.03%) |
Mar 17, 2017 | 71.54 | 72.18 | 71.25 | 71.92 | 878,157 | +0.50(+0.70%) |
Mar 16, 2017 | 72.15 | 72.40 | 71.41 | 71.42 | 746,016 | -0.72(-1.00%) |
Mar 15, 2017 | 71.72 | 72.22 | 70.96 | 72.14 | 1,482,043 | +0.93(+1.31%) |
Mar 14, 2017 | 72.09 | 72.21 | 70.96 | 71.21 | 565,079 | -1.28(-1.77%) |
Mar 13, 2017 | 71.94 | 72.53 | 71.94 | 72.49 | 292,193 | +0.55(+0.76%) |
Mar 10, 2017 | 71.97 | 72.32 | 71.31 | 71.94 | 629,831 | +0.51(+0.72%) |
Mar 09, 2017 | 72.96 | 73.16 | 71.13 | 71.43 | 580,266 | -1.45(-1.99%) |
Mar 08, 2017 | 73.09 | 73.63 | 72.46 | 72.88 | 461,817 | -0.01(-0.01%) |
Mar 07, 2017 | 73.68 | 73.92 | 72.87 | 72.89 | 527,257 | -1.14(-1.54%) |
Mar 06, 2017 | 73.28 | 74.21 | 73.08 | 74.03 | 510,122 | +0.49(+0.66%) |
Mar 03, 2017 | 72.63 | 73.71 | 72.45 | 73.54 | 466,695 | +0.94(+1.30%) |
Mar 02, 2017 | 72.86 | 72.86 | 72.42 | 72.60 | 665,357 | -0.46(-0.63%) |