Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 73.98 | 74.41 | 71.34 | 71.34 | 116,614 | -2.31(-3.14%) |
Feb 27, 2018 | 74.55 | 74.83 | 73.60 | 73.65 | 94,147 | -0.66(-0.89%) |
Feb 26, 2018 | 74.17 | 74.45 | 73.60 | 74.31 | 78,308 | +0.43(+0.58%) |
Feb 23, 2018 | 74.12 | 74.50 | 72.99 | 73.89 | 81,389 | +0.33(+0.45%) |
Feb 22, 2018 | 72.99 | 74.50 | 72.99 | 73.56 | 108,754 | +0.80(+1.10%) |
Feb 21, 2018 | 72.52 | 73.84 | 72.47 | 72.75 | 103,166 | +0.38(+0.52%) |
Feb 20, 2018 | 72.52 | 73.32 | 71.81 | 72.38 | 109,753 | -0.52(-0.71%) |
Feb 16, 2018 | 72.89 | 72.89 | 72.89 | 0 | -0.14(-0.19%) | |
Feb 15, 2018 | 72.23 | 73.08 | 71.05 | 73.04 | 200,461 | +1.37(+1.91%) |
Feb 14, 2018 | 72.42 | 73.60 | 71.48 | 71.67 | 235,891 | +0.24(+0.33%) |
Feb 13, 2018 | 69.35 | 72.19 | 67.84 | 71.43 | 360,402 | +1.51(+2.16%) |
Feb 12, 2018 | 69.02 | 70.44 | 68.12 | 69.92 | 277,506 | +1.13(+1.65%) |
Feb 09, 2018 | 69.40 | 69.73 | 67.25 | 68.78 | 207,405 | +0.33(+0.48%) |
Feb 08, 2018 | 70.63 | 70.63 | 68.41 | 68.45 | 196,473 | -2.03(-2.88%) |
Feb 07, 2018 | 71.15 | 71.57 | 70.49 | 70.49 | 224,777 | -0.76(-1.06%) |
Feb 06, 2018 | 71.62 | 72.56 | 70.20 | 71.24 | 206,370 | -2.46(-3.33%) |
Feb 05, 2018 | 74.69 | 75.49 | 72.61 | 73.70 | 68,689 | -1.61(-2.13%) |
Feb 02, 2018 | 75.63 | 75.68 | 74.31 | 75.30 | 259,527 | -0.71(-0.93%) |
Feb 01, 2018 | 74.83 | 76.06 | 74.12 | 76.01 | 123,920 | +0.66(+0.88%) |
Jan 31, 2018 | 75.73 | 76.11 | 75.16 | 75.35 | 100,377 | +0.00(+0.00%) |
Jan 30, 2018 | 74.69 | 75.59 | 73.89 | 75.35 | 167,986 | -0.05(-0.06%) |
Jan 29, 2018 | 77.43 | 77.67 | 75.40 | 75.40 | 155,039 | -2.22(-2.86%) |
Jan 26, 2018 | 77.10 | 77.81 | 76.11 | 77.62 | 79,522 | +0.80(+1.05%) |
Jan 25, 2018 | 76.11 | 76.86 | 75.21 | 76.82 | 202,982 | +1.18(+1.56%) |
Jan 24, 2018 | 75.92 | 76.70 | 75.13 | 75.63 | 94,721 | +0.05(+0.06%) |
Jan 23, 2018 | 75.12 | 75.92 | 74.65 | 75.59 | 64,045 | +0.33(+0.44%) |
Jan 22, 2018 | 75.59 | 75.59 | 74.48 | 75.26 | 57,735 | -0.80(-1.06%) |
Jan 19, 2018 | 74.50 | 76.11 | 73.98 | 76.06 | 90,955 | +1.56(+2.09%) |
Jan 18, 2018 | 74.83 | 75.49 | 74.41 | 74.50 | 77,007 | -0.14(-0.19%) |
Jan 17, 2018 | 74.50 | 74.88 | 74.08 | 74.64 | 66,473 | +0.71(+0.96%) |
Jan 16, 2018 | 74.88 | 75.78 | 73.84 | 73.93 | 72,951 | -0.38(-0.51%) |
Jan 12, 2018 | 74.31 | 74.31 | 74.31 | 0 | +1.13(+1.55%) | |
Jan 11, 2018 | 71.95 | 73.23 | 71.86 | 73.18 | 56,306 | +1.46(+2.04%) |
Jan 10, 2018 | 71.76 | 72.23 | 71.29 | 71.71 | 74,922 | -0.05(-0.07%) |
Jan 09, 2018 | 72.33 | 72.89 | 71.71 | 71.76 | 65,743 | -0.57(-0.78%) |
Jan 08, 2018 | 72.04 | 72.52 | 71.62 | 72.33 | 48,562 | +0.09(+0.13%) |
Jan 05, 2018 | 72.19 | 72.61 | 71.57 | 72.23 | 46,427 | +0.19(+0.26%) |
Jan 04, 2018 | 72.14 | 72.80 | 71.81 | 72.04 | 53,832 | +0.33(+0.46%) |
Jan 03, 2018 | 71.43 | 72.02 | 71.03 | 71.71 | 123,775 | -0.09(-0.13%) |
Jan 02, 2018 | 72.04 | 72.04 | 71.34 | 71.81 | 82,039 | +0.05(+0.07%) |
Dec 29, 2017 | 71.76 | 71.76 | 71.76 | 0 | -0.90(-1.24%) | |
Dec 28, 2017 | 72.28 | 72.75 | 72.07 | 72.66 | 83,824 | +0.66(+0.92%) |
Dec 27, 2017 | 71.76 | 72.35 | 71.67 | 72.00 | 59,376 | +0.24(+0.33%) |
Dec 26, 2017 | 71.76 | 72.42 | 71.48 | 71.76 | 39,058 | -0.19(-0.26%) |
Dec 22, 2017 | 72.89 | 72.89 | 71.90 | 71.95 | 59,343 | -0.66(-0.91%) |
Dec 21, 2017 | 72.42 | 72.89 | 72.04 | 72.61 | 70,585 | +0.61(+0.85%) |
Dec 20, 2017 | 72.09 | 72.30 | 71.86 | 72.00 | 63,022 | +0.09(+0.13%) |
Dec 19, 2017 | 73.32 | 73.60 | 71.81 | 71.90 | 125,693 | -1.37(-1.87%) |
Dec 18, 2017 | 71.67 | 73.75 | 71.67 | 73.27 | 152,646 | +2.22(+3.13%) |
Dec 15, 2017 | 70.72 | 71.86 | 70.11 | 71.05 | 303,546 | +0.47(+0.67%) |
Dec 14, 2017 | 71.43 | 71.43 | 70.20 | 70.58 | 156,553 | -0.85(-1.19%) |
Dec 13, 2017 | 70.06 | 71.76 | 70.06 | 71.43 | 143,023 | +1.46(+2.09%) |
Dec 12, 2017 | 69.16 | 70.58 | 68.97 | 69.97 | 121,788 | +0.90(+1.30%) |
Dec 11, 2017 | 69.26 | 69.92 | 68.74 | 69.07 | 240,833 | -0.24(-0.34%) |
Dec 08, 2017 | 70.67 | 71.01 | 69.02 | 69.30 | 103,929 | +0.00(+0.00%) |
Dec 07, 2017 | 69.07 | 70.58 | 68.22 | 275,273 | +0.00(+0.00%) | |
Dec 06, 2017 | 68.97 | 69.78 | 68.78 | 69.16 | 113,749 | +0.05(+0.07%) |
Dec 05, 2017 | 70.01 | 70.01 | 68.93 | 69.12 | 94,909 | -0.99(-1.42%) |
Dec 04, 2017 | 70.49 | 71.12 | 70.01 | 70.11 | 80,112 | +0.43(+0.61%) |
Dec 01, 2017 | 70.39 | 70.58 | 67.98 | 69.68 | 188,456 | -0.61(-0.87%) |
Nov 30, 2017 | 70.72 | 70.82 | 70.11 | 70.30 | 126,095 | -0.10(-0.15%) |
Nov 29, 2017 | 70.21 | 70.64 | 69.74 | 70.40 | 121,335 | +0.28(+0.40%) |
Nov 28, 2017 | 68.61 | 70.26 | 67.64 | 70.12 | 110,665 | +1.79(+2.62%) |
Nov 27, 2017 | 68.56 | 68.89 | 68.23 | 68.33 | 214,811 | -0.14(-0.21%) |
Nov 24, 2017 | 68.37 | 68.61 | 67.57 | 68.47 | 42,359 | +0.14(+0.21%) |
Nov 22, 2017 | 69.13 | 69.18 | 68.23 | 68.33 | 76,400 | -0.57(-0.82%) |
Nov 21, 2017 | 68.33 | 68.89 | 68.14 | 68.89 | 135,145 | +0.80(+1.18%) |
Nov 20, 2017 | 67.48 | 68.19 | 66.91 | 68.09 | 230,947 | +0.19(+0.28%) |
Nov 17, 2017 | 67.53 | 68.04 | 67.01 | 67.90 | 181,763 | +0.05(+0.07%) |
Nov 16, 2017 | 66.49 | 67.95 | 66.16 | 67.86 | 211,079 | +1.70(+2.56%) |
Nov 15, 2017 | 66.21 | 66.35 | 65.74 | 66.16 | 164,418 | -0.14(-0.21%) |
Nov 14, 2017 | 65.97 | 66.44 | 65.83 | 66.30 | 83,909 | -0.14(-0.21%) |
Nov 13, 2017 | 66.02 | 66.77 | 65.74 | 66.44 | 133,380 | +0.14(+0.21%) |
Nov 10, 2017 | 65.03 | 66.49 | 65.03 | 66.30 | 123,510 | +0.94(+1.44%) |
Nov 09, 2017 | 64.04 | 65.50 | 64.04 | 65.36 | 193,204 | +0.85(+1.31%) |
Nov 08, 2017 | 63.85 | 64.70 | 63.66 | 64.51 | 296,813 | +0.24(+0.37%) |
Nov 07, 2017 | 64.79 | 65.17 | 63.71 | 64.27 | 156,594 | -0.75(-1.16%) |
Nov 06, 2017 | 65.55 | 65.55 | 64.56 | 65.03 | 187,908 | -0.52(-0.79%) |
Nov 03, 2017 | 66.63 | 66.63 | 65.03 | 65.55 | 177,022 | -0.80(-1.21%) |
Nov 02, 2017 | 65.97 | 66.54 | 65.97 | 66.35 | 292,944 | +3.30(+5.23%) |
Nov 01, 2017 | 63.94 | 63.94 | 62.72 | 63.05 | 110,315 | -0.47(-0.74%) |
Oct 31, 2017 | 63.85 | 63.94 | 63.47 | 63.52 | 174,307 | -0.09(-0.15%) |
Oct 30, 2017 | 63.94 | 63.94 | 63.17 | 63.61 | 155,400 | -0.66(-1.03%) |
Oct 27, 2017 | 63.76 | 64.35 | 63.21 | 64.27 | 131,898 | +0.47(+0.74%) |
Oct 26, 2017 | 63.00 | 63.90 | 63.00 | 63.80 | 113,211 | +0.80(+1.27%) |
Oct 25, 2017 | 63.24 | 63.33 | 62.58 | 63.00 | 89,386 | -0.05(-0.07%) |
Oct 24, 2017 | 63.00 | 63.28 | 62.81 | 63.05 | 75,021 | +0.09(+0.15%) |
Oct 23, 2017 | 63.38 | 63.52 | 62.81 | 62.96 | 61,976 | -0.47(-0.74%) |
Oct 20, 2017 | 63.71 | 63.85 | 63.38 | 63.43 | 120,789 | +0.19(+0.30%) |
Oct 19, 2017 | 63.33 | 63.33 | 62.60 | 63.24 | 82,577 | -0.33(-0.52%) |
Oct 18, 2017 | 63.52 | 63.94 | 63.24 | 63.57 | 77,119 | +0.33(+0.52%) |
Oct 17, 2017 | 63.76 | 64.56 | 63.00 | 63.24 | 114,508 | -0.85(-1.32%) |
Oct 16, 2017 | 64.09 | 65.43 | 63.57 | 64.09 | 121,491 | +0.38(+0.59%) |
Oct 13, 2017 | 64.13 | 64.18 | 63.52 | 63.71 | 79,697 | -0.09(-0.15%) |
Oct 12, 2017 | 63.85 | 64.18 | 63.66 | 63.80 | 101,104 | -0.09(-0.15%) |
Oct 11, 2017 | 64.27 | 64.60 | 64.11 | 63.90 | 148,171 | -0.47(-0.73%) |
Oct 10, 2017 | 65.31 | 65.31 | 64.23 | 64.37 | 84,727 | -0.38(-0.58%) |
Oct 09, 2017 | 65.59 | 65.59 | 64.32 | 64.75 | 173,109 | -0.71(-1.08%) |
Oct 06, 2017 | 64.98 | 65.50 | 64.89 | 65.45 | 52,234 | +0.33(+0.51%) |
Oct 05, 2017 | 65.12 | 65.64 | 64.79 | 65.12 | 97,285 | +0.09(+0.14%) |
Oct 04, 2017 | 65.41 | 65.59 | 64.93 | 65.03 | 86,829 | -0.09(-0.14%) |
Oct 03, 2017 | 66.39 | 66.39 | 64.49 | 65.12 | 138,483 | -1.37(-2.06%) |
Oct 02, 2017 | 65.31 | 66.54 | 65.31 | 66.49 | 123,062 | +1.27(+1.95%) |
Sep 29, 2017 | 66.54 | 66.61 | 64.98 | 65.22 | 158,401 | -1.37(-2.05%) |
Sep 28, 2017 | 66.07 | 66.63 | 65.55 | 66.58 | 109,189 | +0.42(+0.64%) |
Sep 27, 2017 | 65.03 | 66.44 | 64.56 | 66.16 | 135,726 | +1.18(+1.81%) |
Sep 26, 2017 | 65.08 | 65.55 | 64.93 | 64.98 | 107,778 | +0.14(+0.22%) |
Sep 25, 2017 | 64.93 | 65.22 | 64.56 | 64.84 | 70,974 | +0.00(+0.00%) |
Sep 22, 2017 | 64.60 | 65.22 | 64.32 | 64.84 | 56,187 | +0.33(+0.51%) |
Sep 21, 2017 | 64.09 | 65.31 | 64.09 | 64.51 | 110,853 | +0.33(+0.51%) |
Sep 20, 2017 | 64.37 | 65.31 | 64.18 | 64.18 | 165,908 | -0.28(-0.44%) |
Sep 19, 2017 | 63.71 | 64.70 | 63.38 | 64.46 | 152,032 | +1.41(+2.24%) |
Sep 18, 2017 | 61.31 | 63.10 | 60.83 | 63.05 | 174,457 | +2.73(+4.53%) |
Sep 15, 2017 | 59.94 | 60.50 | 59.47 | 60.32 | 272,031 | +0.52(+0.87%) |
Sep 14, 2017 | 59.61 | 59.80 | 58.81 | 59.80 | 194,416 | +0.14(+0.24%) |
Sep 13, 2017 | 58.81 | 59.99 | 58.76 | 59.66 | 238,583 | +0.71(+1.20%) |
Sep 12, 2017 | 58.95 | 59.28 | 58.76 | 58.95 | 59,692 | +0.09(+0.16%) |
Sep 11, 2017 | 59.14 | 59.23 | 58.38 | 58.86 | 100,564 | +0.00(+0.00%) |
Sep 08, 2017 | 58.43 | 59.33 | 58.36 | 58.86 | 93,805 | +0.33(+0.56%) |
Sep 07, 2017 | 58.57 | 58.60 | 57.82 | 58.53 | 73,135 | +0.00(+0.00%) |
Sep 06, 2017 | 58.57 | 58.86 | 58.15 | 58.53 | 93,093 | +0.19(+0.32%) |
Sep 05, 2017 | 58.38 | 59.14 | 58.24 | 58.34 | 121,718 | -0.14(-0.24%) |
Sep 01, 2017 | 58.29 | 58.86 | 58.24 | 58.48 | 95,270 | +0.33(+0.57%) |
Aug 31, 2017 | 58.01 | 58.67 | 57.91 | 58.15 | 97,438 | +0.33(+0.57%) |
Aug 30, 2017 | 57.49 | 58.01 | 57.30 | 57.82 | 95,742 | +0.32(+0.56%) |
Aug 29, 2017 | 56.75 | 57.73 | 56.51 | 57.50 | 227,567 | +0.47(+0.82%) |
Aug 28, 2017 | 58.53 | 58.70 | 55.57 | 57.03 | 416,286 | -1.27(-2.18%) |
Aug 25, 2017 | 58.39 | 59.28 | 58.16 | 58.30 | 76,726 | +0.14(+0.24%) |
Aug 24, 2017 | 58.81 | 58.95 | 58.06 | 58.16 | 70,967 | -0.47(-0.80%) |
Aug 23, 2017 | 58.77 | 59.00 | 58.63 | 58.63 | 69,388 | -0.42(-0.72%) |
Aug 22, 2017 | 59.10 | 59.33 | 58.91 | 59.05 | 53,851 | +0.19(+0.32%) |
Aug 21, 2017 | 58.86 | 59.33 | 58.80 | 58.86 | 101,509 | +0.00(+0.00%) |
Aug 18, 2017 | 58.67 | 59.33 | 58.67 | 58.86 | 87,148 | -0.28(-0.48%) |
Aug 17, 2017 | 60.60 | 60.69 | 59.10 | 59.14 | 71,519 | -1.69(-2.78%) |
Aug 16, 2017 | 60.69 | 61.77 | 60.65 | 60.83 | 76,718 | +0.23(+0.39%) |
Aug 15, 2017 | 61.21 | 61.68 | 60.41 | 60.60 | 65,742 | -0.47(-0.77%) |
Aug 14, 2017 | 60.22 | 61.16 | 60.22 | 61.07 | 85,532 | +1.03(+1.72%) |
Aug 11, 2017 | 60.27 | 60.32 | 59.47 | 60.03 | 148,848 | -0.14(-0.23%) |
Aug 10, 2017 | 61.02 | 61.26 | 60.18 | 60.18 | 69,945 | -1.03(-1.69%) |
Aug 09, 2017 | 61.82 | 61.82 | 60.93 | 61.21 | 114,263 | -0.70(-1.14%) |
Aug 08, 2017 | 61.44 | 62.57 | 61.26 | 61.91 | 111,105 | +0.28(+0.46%) |
Aug 07, 2017 | 62.01 | 62.01 | 60.36 | 61.63 | 163,114 | -0.56(-0.91%) |
Aug 04, 2017 | 62.90 | 63.18 | 61.21 | 62.20 | 143,856 | -0.42(-0.68%) |
Aug 03, 2017 | 61.54 | 63.23 | 60.58 | 62.62 | 127,562 | +2.02(+3.33%) |
Aug 02, 2017 | 59.80 | 60.79 | 59.66 | 60.60 | 105,574 | +0.80(+1.34%) |
Aug 01, 2017 | 60.74 | 60.74 | 59.71 | 59.80 | 90,172 | -0.70(-1.16%) |
Jul 31, 2017 | 60.79 | 60.79 | 60.18 | 60.50 | 85,775 | +0.05(+0.08%) |
Jul 28, 2017 | 60.18 | 60.79 | 60.03 | 60.46 | 86,099 | +0.33(+0.55%) |
Jul 27, 2017 | 60.36 | 60.36 | 59.66 | 60.13 | 53,688 | +0.05(+0.08%) |
Jul 26, 2017 | 60.93 | 60.93 | 60.08 | 60.08 | 70,488 | -0.70(-1.16%) |
Jul 25, 2017 | 60.69 | 61.12 | 60.50 | 60.79 | 58,003 | +0.47(+0.78%) |
Jul 24, 2017 | 60.60 | 60.60 | 59.75 | 60.32 | 73,411 | -0.38(-0.62%) |
Jul 21, 2017 | 61.35 | 61.44 | 60.60 | 60.69 | 99,044 | -0.33(-0.54%) |
Jul 20, 2017 | 60.93 | 61.02 | 60.29 | 61.02 | 117,155 | +0.05(+0.08%) |
Jul 19, 2017 | 59.94 | 61.07 | 59.94 | 60.97 | 156,411 | +1.03(+1.72%) |
Jul 18, 2017 | 59.94 | 60.32 | 59.75 | 59.94 | 106,882 | -0.23(-0.39%) |
Jul 17, 2017 | 59.66 | 60.27 | 59.42 | 60.18 | 114,447 | +0.42(+0.71%) |
Jul 14, 2017 | 59.47 | 59.94 | 59.19 | 59.75 | 118,041 | +0.33(+0.55%) |
Jul 13, 2017 | 58.95 | 59.66 | 58.95 | 59.42 | 104,512 | +0.52(+0.88%) |
Jul 12, 2017 | 59.38 | 59.75 | 58.67 | 58.91 | 88,242 | +0.00(+0.00%) |
Jul 11, 2017 | 58.63 | 59.59 | 58.27 | 58.91 | 88,826 | +0.14(+0.24%) |
Jul 10, 2017 | 58.91 | 59.33 | 58.39 | 58.77 | 66,424 | -0.38(-0.64%) |
Jul 07, 2017 | 58.63 | 59.28 | 58.20 | 59.14 | 79,377 | +0.56(+0.96%) |
Jul 06, 2017 | 58.25 | 59.28 | 58.25 | 58.58 | 87,090 | -0.14(-0.24%) |
Jul 05, 2017 | 59.19 | 59.21 | 58.20 | 58.72 | 99,637 | -0.47(-0.79%) |
Jul 03, 2017 | 59.66 | 59.85 | 59.10 | 59.19 | 59,782 | -0.19(-0.32%) |
Jun 30, 2017 | 58.53 | 59.61 | 58.53 | 59.38 | 144,504 | +0.85(+1.44%) |
Jun 29, 2017 | 58.77 | 59.10 | 57.73 | 58.53 | 95,855 | -0.23(-0.40%) |
Jun 28, 2017 | 58.67 | 59.24 | 58.11 | 58.77 | 93,450 | +0.61(+1.05%) |
Jun 27, 2017 | 58.34 | 58.58 | 58.11 | 58.16 | 124,449 | -0.09(-0.16%) |
Jun 26, 2017 | 58.25 | 58.58 | 58.02 | 58.25 | 95,529 | +0.19(+0.32%) |
Jun 23, 2017 | 57.40 | 58.20 | 57.40 | 58.06 | 357,518 | +0.66(+1.15%) |
Jun 22, 2017 | 56.89 | 57.73 | 56.65 | 57.40 | 173,976 | +0.42(+0.74%) |
Jun 21, 2017 | 58.48 | 58.48 | 56.84 | 56.98 | 89,145 | -1.22(-2.10%) |
Jun 20, 2017 | 58.67 | 58.91 | 57.92 | 58.20 | 70,051 | -0.70(-1.20%) |
Jun 19, 2017 | 59.10 | 59.24 | 58.72 | 58.91 | 93,117 | -0.14(-0.24%) |
Jun 16, 2017 | 59.05 | 59.52 | 58.91 | 59.05 | 273,664 | -0.56(-0.95%) |
Jun 15, 2017 | 59.05 | 60.03 | 59.05 | 59.61 | 61,665 | -0.33(-0.55%) |
Jun 14, 2017 | 60.27 | 60.41 | 59.57 | 59.94 | 102,661 | -0.19(-0.31%) |
Jun 13, 2017 | 60.60 | 60.88 | 59.57 | 60.13 | 107,750 | -0.38(-0.62%) |
Jun 12, 2017 | 60.60 | 61.35 | 60.27 | 60.50 | 99,582 | -0.19(-0.31%) |
Jun 09, 2017 | 60.65 | 60.97 | 60.41 | 60.69 | 134,784 | +0.09(+0.16%) |
Jun 08, 2017 | 59.85 | 60.79 | 59.61 | 60.60 | 160,033 | +0.70(+1.18%) |
Jun 07, 2017 | 60.08 | 60.27 | 59.71 | 59.89 | 114,977 | -0.14(-0.23%) |
Jun 06, 2017 | 59.47 | 60.18 | 59.07 | 60.03 | 120,285 | +0.09(+0.16%) |
Jun 05, 2017 | 59.52 | 61.02 | 59.52 | 59.94 | 174,526 | +0.28(+0.47%) |
Jun 02, 2017 | 59.14 | 60.97 | 59.14 | 59.66 | 158,002 | +0.66(+1.11%) |
Jun 01, 2017 | 58.67 | 59.00 | 58.25 | 59.00 | 89,983 | +0.66(+1.13%) |
May 31, 2017 | 58.11 | 58.63 | 57.55 | 58.34 | 89,894 | +0.51(+0.88%) |
May 30, 2017 | 57.98 | 58.16 | 57.27 | 57.84 | 78,837 | -0.37(-0.64%) |
May 26, 2017 | 58.35 | 58.35 | 57.74 | 58.21 | 64,883 | -0.09(-0.16%) |
May 25, 2017 | 58.49 | 58.49 | 58.12 | 58.30 | 92,266 | +0.00(+0.00%) |
May 24, 2017 | 59.10 | 59.38 | 58.07 | 58.30 | 70,840 | -0.66(-1.11%) |
May 23, 2017 | 58.87 | 59.10 | 58.35 | 58.96 | 80,148 | +0.23(+0.40%) |
May 22, 2017 | 59.57 | 59.66 | 58.54 | 58.73 | 83,908 | -0.61(-1.03%) |
May 19, 2017 | 59.01 | 59.80 | 58.77 | 59.34 | 156,345 | +0.66(+1.12%) |
May 18, 2017 | 58.54 | 59.57 | 58.16 | 58.68 | 255,078 | +0.14(+0.24%) |
May 17, 2017 | 59.29 | 59.19 | 58.02 | 58.54 | 219,839 | -0.75(-1.26%) |
May 16, 2017 | 59.29 | 59.43 | 59.01 | 59.29 | 71,150 | -0.09(-0.16%) |
May 15, 2017 | 59.05 | 59.62 | 59.05 | 59.38 | 103,529 | +0.38(+0.65%) |
May 12, 2017 | 59.57 | 59.57 | 58.77 | 59.00 | 108,586 | -0.57(-0.96%) |
May 11, 2017 | 59.90 | 60.18 | 58.91 | 59.57 | 80,321 | -0.42(-0.70%) |
May 10, 2017 | 59.48 | 60.32 | 58.49 | 59.99 | 161,389 | +0.61(+1.03%) |
May 09, 2017 | 59.85 | 60.18 | 59.15 | 59.38 | 173,452 | -0.47(-0.78%) |
May 08, 2017 | 61.72 | 62.10 | 59.80 | 59.85 | 168,863 | -1.87(-3.03%) |
May 05, 2017 | 59.19 | 61.82 | 59.19 | 61.72 | 307,270 | +4.54(+7.94%) |
May 04, 2017 | 57.18 | 57.60 | 56.90 | 57.18 | 174,665 | -0.05(-0.08%) |
May 03, 2017 | 57.60 | 57.74 | 56.85 | 57.23 | 220,006 | -0.70(-1.21%) |
May 02, 2017 | 57.79 | 58.30 | 57.79 | 57.93 | 199,433 | +0.14(+0.24%) |
May 01, 2017 | 58.45 | 58.45 | 57.70 | 57.79 | 121,069 | -0.47(-0.80%) |
Apr 28, 2017 | 58.59 | 58.82 | 58.07 | 58.26 | 164,236 | -0.42(-0.72%) |
Apr 27, 2017 | 59.05 | 59.10 | 58.49 | 58.68 | 125,574 | -0.33(-0.56%) |
Apr 26, 2017 | 58.68 | 59.34 | 58.63 | 59.01 | 164,368 | +0.23(+0.40%) |
Apr 25, 2017 | 58.82 | 59.71 | 58.73 | 58.77 | 134,866 | +0.37(+0.64%) |
Apr 24, 2017 | 57.88 | 58.63 | 57.74 | 58.40 | 90,260 | +1.31(+2.30%) |
Apr 21, 2017 | 57.13 | 57.58 | 56.57 | 57.09 | 138,235 | -0.14(-0.25%) |
Apr 20, 2017 | 56.43 | 57.32 | 56.34 | 57.23 | 107,695 | +0.94(+1.66%) |
Apr 19, 2017 | 56.62 | 56.95 | 56.20 | 56.29 | 70,509 | -0.09(-0.17%) |
Apr 18, 2017 | 55.87 | 56.41 | 55.73 | 56.38 | 66,806 | +0.09(+0.17%) |
Apr 17, 2017 | 55.78 | 56.34 | 55.68 | 56.29 | 94,600 | +0.70(+1.26%) |
Apr 13, 2017 | 56.48 | 56.81 | 55.49 | 55.59 | 96,336 | -0.98(-1.74%) |
Apr 12, 2017 | 57.65 | 57.65 | 56.57 | 56.57 | 119,870 | -1.36(-2.34%) |
Apr 11, 2017 | 57.18 | 57.93 | 57.04 | 57.93 | 117,381 | +0.52(+0.90%) |
Apr 10, 2017 | 57.70 | 58.12 | 57.18 | 57.42 | 86,448 | -0.23(-0.41%) |
Apr 07, 2017 | 57.32 | 57.70 | 57.18 | 57.65 | 178,839 | +0.28(+0.49%) |
Apr 06, 2017 | 56.71 | 57.79 | 56.53 | 57.37 | 126,147 | +0.75(+1.32%) |
Apr 05, 2017 | 57.37 | 58.26 | 56.57 | 56.62 | 209,482 | -0.47(-0.82%) |
Apr 04, 2017 | 57.27 | 57.60 | 56.95 | 57.09 | 101,686 | -0.14(-0.25%) |
Apr 03, 2017 | 58.35 | 58.59 | 56.99 | 57.23 | 203,637 | -1.17(-2.00%) |
Mar 31, 2017 | 58.40 | 59.01 | 58.16 | 58.40 | 299,607 | -0.05(-0.08%) |
Mar 30, 2017 | 58.07 | 58.68 | 58.07 | 58.45 | 111,922 | +0.42(+0.73%) |
Mar 29, 2017 | 57.65 | 58.26 | 57.51 | 58.02 | 171,575 | +0.33(+0.57%) |
Mar 28, 2017 | 56.81 | 57.81 | 56.57 | 57.70 | 111,685 | +0.80(+1.40%) |
Mar 27, 2017 | 56.29 | 57.23 | 55.92 | 56.90 | 100,794 | +0.05(+0.08%) |
Mar 24, 2017 | 57.37 | 57.60 | 56.62 | 56.85 | 89,789 | -0.23(-0.41%) |
Mar 23, 2017 | 56.24 | 57.84 | 56.24 | 57.09 | 97,725 | +0.80(+1.41%) |
Mar 22, 2017 | 56.67 | 56.76 | 55.92 | 56.29 | 88,951 | -0.33(-0.58%) |
Mar 21, 2017 | 57.74 | 57.74 | 56.24 | 56.62 | 156,421 | -0.80(-1.39%) |
Mar 20, 2017 | 57.84 | 58.02 | 57.34 | 57.42 | 126,139 | -0.42(-0.73%) |
Mar 17, 2017 | 57.88 | 58.36 | 57.56 | 57.84 | 398,422 | -0.14(-0.24%) |
Mar 16, 2017 | 58.40 | 58.59 | 57.84 | 57.98 | 174,272 | -0.37(-0.64%) |
Mar 15, 2017 | 57.79 | 58.45 | 57.23 | 58.35 | 260,365 | +0.80(+1.38%) |
Mar 14, 2017 | 57.88 | 57.93 | 57.32 | 57.56 | 112,194 | -0.52(-0.89%) |
Mar 13, 2017 | 58.45 | 57.84 | 58.07 | 92,718 | +0.19(+0.32%) | |
Mar 10, 2017 | 58.21 | 58.52 | 57.46 | 57.88 | 119,086 | +0.14(+0.24%) |
Mar 09, 2017 | 57.70 | 58.02 | 57.37 | 57.74 | 112,934 | -0.19(-0.32%) |
Mar 08, 2017 | 58.68 | 58.77 | 57.93 | 57.93 | 95,282 | -0.75(-1.28%) |
Mar 07, 2017 | 59.15 | 59.76 | 58.59 | 58.68 | 109,415 | -0.70(-1.18%) |
Mar 06, 2017 | 59.24 | 59.85 | 59.10 | 59.38 | 78,469 | -0.37(-0.63%) |
Mar 03, 2017 | 60.08 | 60.37 | 59.62 | 59.76 | 149,470 | -0.28(-0.47%) |
Mar 02, 2017 | 61.30 | 61.30 | 59.94 | 60.04 | 124,246 | -1.64(-2.66%) |