Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 64.90 | 64.90 | 64.90 | 0 | +0.02(+0.03%) | |
Mar 28, 2018 | 64.03 | 65.39 | 63.88 | 64.89 | 607,185 | +1.06(+1.66%) |
Mar 27, 2018 | 65.04 | 65.14 | 63.60 | 63.83 | 409,075 | -1.11(-1.71%) |
Mar 26, 2018 | 64.08 | 65.13 | 63.67 | 64.94 | 489,347 | +1.75(+2.77%) |
Mar 23, 2018 | 64.67 | 64.93 | 63.15 | 63.19 | 541,618 | -1.46(-2.25%) |
Mar 22, 2018 | 66.23 | 66.46 | 64.63 | 64.64 | 492,708 | -2.04(-3.06%) |
Mar 21, 2018 | 66.79 | 67.11 | 66.51 | 66.69 | 443,906 | -0.09(-0.13%) |
Mar 20, 2018 | 66.01 | 67.08 | 66.00 | 66.77 | 335,194 | +0.95(+1.45%) |
Mar 19, 2018 | 65.36 | 65.96 | 65.23 | 65.82 | 559,690 | +0.44(+0.67%) |
Mar 16, 2018 | 65.21 | 65.48 | 64.82 | 65.38 | 1,778,699 | +0.24(+0.37%) |
Mar 15, 2018 | 65.54 | 65.60 | 64.95 | 65.14 | 513,071 | -0.21(-0.33%) |
Mar 14, 2018 | 66.53 | 66.53 | 65.20 | 65.35 | 352,944 | -0.83(-1.25%) |
Mar 13, 2018 | 66.70 | 66.70 | 65.88 | 66.18 | 487,375 | -0.12(-0.18%) |
Mar 12, 2018 | 67.11 | 67.55 | 66.03 | 66.30 | 681,360 | -0.92(-1.37%) |
Mar 09, 2018 | 66.33 | 67.26 | 65.89 | 67.22 | 770,097 | +1.27(+1.92%) |
Mar 08, 2018 | 66.28 | 66.28 | 65.39 | 65.95 | 402,369 | -0.20(-0.30%) |
Mar 07, 2018 | 66.28 | 66.15 | 517,630 | -0.01(-0.02%) | ||
Mar 06, 2018 | 65.60 | 66.34 | 64.80 | 66.16 | 468,409 | +0.85(+1.30%) |
Mar 05, 2018 | 63.95 | 65.38 | 63.95 | 65.31 | 584,694 | +1.24(+1.94%) |
Mar 02, 2018 | 63.68 | 64.15 | 63.19 | 64.07 | 425,617 | -0.09(-0.14%) |
Mar 01, 2018 | 65.38 | 65.66 | 63.77 | 64.15 | 470,598 | -1.09(-1.67%) |
Feb 28, 2018 | 66.52 | 67.04 | 65.22 | 65.24 | 876,723 | -1.08(-1.63%) |
Feb 27, 2018 | 66.20 | 66.85 | 66.04 | 66.32 | 989,747 | +0.13(+0.20%) |
Feb 26, 2018 | 65.26 | 66.21 | 65.18 | 66.19 | 322,932 | +1.16(+1.78%) |
Feb 23, 2018 | 64.84 | 65.22 | 64.60 | 65.03 | 448,721 | +0.35(+0.54%) |
Feb 22, 2018 | 64.53 | 64.69 | 296,563 | -0.51(-0.78%) | ||
Feb 21, 2018 | 64.69 | 65.86 | 64.69 | 65.19 | 659,976 | +0.53(+0.81%) |
Feb 20, 2018 | 64.80 | 65.04 | 64.16 | 64.67 | 745,771 | -0.18(-0.28%) |
Feb 16, 2018 | 64.85 | 64.85 | 64.85 | 0 | +0.16(+0.25%) | |
Feb 15, 2018 | 64.52 | 64.69 | 64.07 | 64.69 | 612,975 | +0.71(+1.11%) |
Feb 14, 2018 | 62.92 | 64.08 | 62.79 | 63.97 | 328,990 | +0.84(+1.33%) |
Feb 13, 2018 | 62.92 | 63.23 | 62.51 | 63.14 | 462,598 | -0.12(-0.18%) |
Feb 12, 2018 | 63.46 | 63.85 | 62.62 | 63.25 | 602,598 | +0.21(+0.33%) |
Feb 09, 2018 | 63.50 | 63.58 | 61.90 | 63.04 | 985,976 | +0.32(+0.52%) |
Feb 08, 2018 | 65.63 | 65.75 | 62.71 | 62.72 | 1,163,004 | -2.91(-4.43%) |
Feb 07, 2018 | 65.43 | 66.44 | 64.93 | 65.63 | 594,370 | +0.47(+0.73%) |
Feb 06, 2018 | 63.30 | 65.58 | 62.78 | 65.15 | 975,858 | -0.40(-0.61%) |
Feb 05, 2018 | 66.50 | 67.28 | 65.21 | 65.55 | 640,461 | -1.59(-2.37%) |
Feb 02, 2018 | 69.08 | 69.40 | 67.14 | 67.14 | 1,072,578 | -2.54(-3.65%) |
Feb 01, 2018 | 67.67 | 70.38 | 67.67 | 69.69 | 1,051,378 | +4.14(+6.31%) |
Jan 31, 2018 | 65.51 | 66.08 | 65.26 | 65.55 | 521,524 | +0.08(+0.12%) |
Jan 30, 2018 | 65.47 | 65.76 | 65.34 | 65.47 | 532,185 | -0.36(-0.55%) |
Jan 29, 2018 | 66.20 | 66.62 | 65.84 | 65.84 | 469,913 | -0.61(-0.91%) |
Jan 26, 2018 | 65.79 | 66.51 | 65.54 | 66.44 | 888,589 | +0.69(+1.06%) |
Jan 25, 2018 | 65.25 | 65.76 | 65.08 | 65.75 | 623,119 | +0.54(+0.82%) |
Jan 24, 2018 | 65.36 | 65.66 | 64.87 | 65.21 | 346,816 | +0.05(+0.07%) |
Jan 23, 2018 | 64.51 | 65.25 | 64.27 | 65.17 | 587,521 | +0.61(+0.95%) |
Jan 22, 2018 | 64.15 | 64.77 | 63.90 | 64.55 | 463,293 | +0.76(+1.19%) |
Jan 19, 2018 | 63.30 | 63.97 | 63.30 | 63.79 | 473,461 | +0.40(+0.63%) |
Jan 18, 2018 | 63.73 | 63.76 | 63.09 | 63.40 | 383,317 | -0.16(-0.25%) |
Jan 17, 2018 | 63.16 | 63.65 | 63.05 | 63.55 | 366,843 | +0.63(+1.00%) |
Jan 16, 2018 | 63.30 | 63.57 | 62.86 | 62.92 | 459,448 | -0.21(-0.34%) |
Jan 12, 2018 | 63.14 | 63.14 | 63.14 | 0 | +0.47(+0.76%) | |
Jan 11, 2018 | 62.26 | 62.80 | 61.24 | 62.66 | 414,508 | +0.65(+1.04%) |
Jan 10, 2018 | 62.01 | 505,497 | -0.09(-0.15%) | |||
Jan 09, 2018 | 62.17 | 62.50 | 61.85 | 62.11 | 810,593 | +0.29(+0.47%) |
Jan 08, 2018 | 61.75 | 61.95 | 61.28 | 61.82 | 534,350 | +0.02(+0.04%) |
Jan 05, 2018 | 61.93 | 61.93 | 61.49 | 61.79 | 189,198 | +0.14(+0.22%) |
Jan 04, 2018 | 61.87 | 62.43 | 61.64 | 61.66 | 463,768 | -0.08(-0.13%) |
Jan 03, 2018 | 61.43 | 61.84 | 61.33 | 61.74 | 466,757 | +0.18(+0.30%) |
Jan 02, 2018 | 62.85 | 63.08 | 61.37 | 61.55 | 623,573 | -1.02(-1.63%) |
Dec 29, 2017 | 62.57 | 62.57 | 62.57 | 0 | -0.30(-0.48%) | |
Dec 28, 2017 | 62.98 | 62.99 | 62.62 | 62.87 | 240,385 | +0.12(+0.18%) |
Dec 27, 2017 | 62.75 | 62.95 | 62.44 | 62.76 | 627,658 | +0.11(+0.17%) |
Dec 26, 2017 | 62.51 | 63.02 | 62.20 | 62.65 | 314,687 | +0.18(+0.29%) |
Dec 22, 2017 | 62.17 | 62.63 | 62.12 | 62.47 | 407,450 | +0.21(+0.33%) |
Dec 21, 2017 | 61.31 | 62.34 | 61.28 | 62.26 | 711,727 | +1.04(+1.70%) |
Dec 20, 2017 | 60.48 | 61.29 | 60.26 | 61.22 | 578,906 | +0.37(+0.61%) |
Dec 19, 2017 | 60.74 | 60.91 | 60.41 | 60.85 | 406,617 | +0.35(+0.57%) |
Dec 18, 2017 | 60.17 | 60.73 | 59.98 | 60.50 | 509,417 | +0.35(+0.58%) |
Dec 15, 2017 | 59.69 | 60.52 | 59.69 | 60.15 | 1,147,617 | +0.62(+1.05%) |
Dec 14, 2017 | 60.09 | 60.45 | 59.49 | 59.53 | 373,135 | -0.49(-0.82%) |
Dec 13, 2017 | 60.76 | 60.92 | 59.92 | 60.02 | 527,995 | -0.69(-1.13%) |
Dec 12, 2017 | 60.32 | 60.91 | 60.32 | 60.70 | 494,815 | +0.33(+0.54%) |
Dec 11, 2017 | 60.12 | 60.52 | 59.94 | 60.38 | 406,924 | -0.03(-0.06%) |
Dec 08, 2017 | 60.35 | 60.45 | 59.84 | 60.41 | 519,266 | +0.27(+0.44%) |
Dec 07, 2017 | 60.18 | 60.48 | 60.09 | 60.15 | 515,067 | -0.04(-0.07%) |
Dec 06, 2017 | 60.08 | 60.49 | 59.86 | 60.19 | 330,709 | -0.12(-0.20%) |
Dec 05, 2017 | 61.19 | 61.19 | 60.24 | 60.31 | 413,424 | -0.70(-1.14%) |
Dec 04, 2017 | 61.40 | 61.40 | 60.78 | 61.00 | 437,815 | +0.00(+0.00%) |
Dec 01, 2017 | 60.80 | 61.07 | 59.78 | 61.00 | 454,694 | +0.44(+0.72%) |
Nov 30, 2017 | 60.86 | 61.08 | 60.04 | 60.57 | 1,357,600 | -0.12(-0.20%) |
Nov 29, 2017 | 60.26 | 61.37 | 60.26 | 60.69 | 465,505 | +0.62(+1.04%) |
Nov 28, 2017 | 59.18 | 60.23 | 59.04 | 60.06 | 697,876 | +0.86(+1.45%) |
Nov 27, 2017 | 58.78 | 59.74 | 58.78 | 59.21 | 736,316 | +0.65(+1.10%) |
Nov 24, 2017 | 58.92 | 59.21 | 58.50 | 58.56 | 177,914 | -0.32(-0.54%) |
Nov 22, 2017 | 59.08 | 59.25 | 58.81 | 58.88 | 684,910 | -0.20(-0.33%) |
Nov 21, 2017 | 59.23 | 59.60 | 58.98 | 59.07 | 712,308 | -0.04(-0.07%) |
Nov 20, 2017 | 58.88 | 59.16 | 58.76 | 59.11 | 730,278 | +0.34(+0.58%) |
Nov 17, 2017 | 58.75 | 58.96 | 58.68 | 58.77 | 460,432 | -0.13(-0.22%) |
Nov 16, 2017 | 60.58 | 60.58 | 58.87 | 58.90 | 745,622 | -1.30(-2.16%) |
Nov 15, 2017 | 59.63 | 60.39 | 59.61 | 60.20 | 491,262 | +0.19(+0.31%) |
Nov 14, 2017 | 59.76 | 60.15 | 59.66 | 60.02 | 504,521 | +0.04(+0.07%) |
Nov 13, 2017 | 59.52 | 60.30 | 59.51 | 59.98 | 750,750 | +0.23(+0.38%) |
Nov 10, 2017 | 59.34 | 59.92 | 59.29 | 59.75 | 453,145 | +0.15(+0.26%) |
Nov 09, 2017 | 58.91 | 59.71 | 58.90 | 59.60 | 582,796 | +0.48(+0.81%) |
Nov 08, 2017 | 59.29 | 59.51 | 59.03 | 59.12 | 580,293 | -0.24(-0.41%) |
Nov 07, 2017 | 58.93 | 59.61 | 58.83 | 59.36 | 1,286,408 | +0.55(+0.93%) |
Nov 06, 2017 | 58.23 | 58.87 | 58.12 | 58.81 | 1,114,141 | +0.68(+1.18%) |
Nov 03, 2017 | 57.93 | 58.16 | 57.68 | 58.13 | 1,005,595 | -0.14(-0.23%) |
Nov 02, 2017 | 57.87 | 58.88 | 57.84 | 58.26 | 999,254 | +0.67(+1.17%) |
Nov 01, 2017 | 59.41 | 59.57 | 57.14 | 57.59 | 1,395,245 | -2.08(-3.49%) |
Oct 31, 2017 | 59.58 | 59.80 | 59.37 | 59.67 | 789,206 | +0.07(+0.12%) |
Oct 30, 2017 | 59.37 | 60.08 | 59.30 | 59.60 | 540,778 | +0.16(+0.28%) |
Oct 27, 2017 | 59.56 | 59.77 | 59.22 | 59.43 | 465,174 | -0.23(-0.38%) |
Oct 26, 2017 | 59.42 | 59.82 | 59.20 | 59.66 | 598,787 | +0.42(+0.71%) |
Oct 25, 2017 | 59.69 | 59.82 | 59.09 | 59.24 | 434,240 | -0.53(-0.88%) |
Oct 24, 2017 | 59.79 | 60.16 | 59.64 | 59.77 | 494,359 | +0.14(+0.24%) |
Oct 23, 2017 | 59.67 | 59.86 | 59.39 | 59.63 | 452,291 | +0.08(+0.14%) |
Oct 20, 2017 | 60.25 | 60.25 | 59.48 | 59.54 | 425,024 | -0.18(-0.29%) |
Oct 19, 2017 | 58.90 | 59.77 | 58.90 | 59.72 | 394,118 | +0.65(+1.10%) |
Oct 18, 2017 | 59.09 | 59.42 | 58.97 | 59.07 | 323,167 | +0.16(+0.27%) |
Oct 17, 2017 | 59.23 | 59.37 | 58.84 | 58.91 | 459,815 | -0.19(-0.33%) |
Oct 16, 2017 | 59.02 | 59.46 | 58.85 | 59.10 | 458,728 | +0.13(+0.22%) |
Oct 13, 2017 | 59.11 | 59.34 | 58.83 | 58.97 | 729,376 | -0.14(-0.24%) |
Oct 12, 2017 | 59.32 | 59.32 | 58.82 | 59.11 | 460,309 | -0.01(-0.01%) |
Oct 11, 2017 | 59.33 | 59.33 | 58.83 | 59.12 | 501,835 | -0.40(-0.67%) |
Oct 10, 2017 | 59.50 | 59.72 | 59.24 | 59.52 | 347,440 | +0.25(+0.42%) |
Oct 09, 2017 | 59.56 | 59.74 | 59.08 | 59.27 | 512,628 | -0.30(-0.50%) |
Oct 06, 2017 | 59.59 | 60.01 | 59.35 | 59.57 | 695,538 | -0.01(-0.02%) |
Oct 05, 2017 | 59.21 | 59.68 | 59.09 | 59.58 | 615,830 | +0.33(+0.55%) |
Oct 04, 2017 | 59.21 | 59.38 | 58.91 | 59.25 | 841,242 | -0.08(-0.14%) |
Oct 03, 2017 | 58.98 | 59.36 | 58.92 | 59.34 | 819,784 | +0.46(+0.79%) |
Oct 02, 2017 | 58.49 | 58.91 | 58.12 | 58.87 | 433,273 | +0.55(+0.95%) |
Sep 29, 2017 | 58.43 | 58.79 | 58.15 | 58.32 | 554,633 | -0.26(-0.44%) |
Sep 28, 2017 | 58.18 | 58.58 | 57.88 | 58.58 | 475,930 | +0.34(+0.59%) |
Sep 27, 2017 | 58.48 | 58.48 | 58.06 | 58.24 | 755,084 | +0.06(+0.11%) |
Sep 26, 2017 | 57.90 | 58.28 | 57.35 | 58.18 | 464,160 | +0.20(+0.35%) |
Sep 25, 2017 | 57.54 | 58.06 | 57.40 | 57.97 | 464,676 | +0.17(+0.29%) |
Sep 22, 2017 | 57.53 | 57.82 | 57.53 | 57.80 | 470,389 | +0.20(+0.35%) |
Sep 21, 2017 | 57.76 | 58.16 | 57.55 | 57.60 | 484,778 | -0.20(-0.34%) |
Sep 20, 2017 | 57.47 | 57.85 | 57.13 | 57.80 | 612,933 | +0.31(+0.54%) |
Sep 19, 2017 | 57.19 | 57.72 | 57.19 | 57.49 | 593,055 | +0.29(+0.50%) |
Sep 18, 2017 | 56.88 | 57.36 | 56.80 | 57.20 | 832,075 | +0.43(+0.75%) |
Sep 15, 2017 | 55.68 | 56.78 | 55.65 | 56.77 | 2,625,269 | +1.09(+1.95%) |
Sep 14, 2017 | 56.19 | 56.19 | 55.52 | 55.68 | 783,450 | -0.50(-0.88%) |
Sep 13, 2017 | 56.41 | 56.55 | 55.92 | 56.18 | 697,477 | -0.37(-0.66%) |
Sep 12, 2017 | 56.44 | 56.61 | 55.82 | 56.55 | 414,077 | +0.15(+0.27%) |
Sep 11, 2017 | 56.66 | 57.22 | 56.17 | 56.40 | 893,735 | +0.85(+1.52%) |
Sep 08, 2017 | 53.73 | 55.73 | 53.73 | 55.55 | 1,029,340 | +1.69(+3.14%) |
Sep 07, 2017 | 54.93 | 54.93 | 53.67 | 53.86 | 871,231 | -1.11(-2.01%) |
Sep 06, 2017 | 55.09 | 55.42 | 54.92 | 54.97 | 568,555 | -0.04(-0.07%) |
Sep 05, 2017 | 57.19 | 57.22 | 54.97 | 55.01 | 930,794 | -2.66(-4.61%) |
Sep 01, 2017 | 57.52 | 58.06 | 57.51 | 57.66 | 345,059 | +0.27(+0.46%) |
Aug 31, 2017 | 57.47 | 57.59 | 57.15 | 57.40 | 531,872 | +0.12(+0.21%) |
Aug 30, 2017 | 57.05 | 57.42 | 57.01 | 57.28 | 332,882 | +0.18(+0.32%) |
Aug 29, 2017 | 56.94 | 57.39 | 56.94 | 57.10 | 536,709 | -0.13(-0.23%) |
Aug 28, 2017 | 57.68 | 57.68 | 57.05 | 57.23 | 553,789 | -0.50(-0.86%) |
Aug 25, 2017 | 57.39 | 57.99 | 57.34 | 57.72 | 829,545 | +0.60(+1.06%) |
Aug 24, 2017 | 57.70 | 57.70 | 57.10 | 57.12 | 535,801 | -0.32(-0.56%) |
Aug 23, 2017 | 57.47 | 57.79 | 57.39 | 57.44 | 385,482 | -0.25(-0.44%) |
Aug 22, 2017 | 57.58 | 57.73 | 57.35 | 57.70 | 286,236 | +0.24(+0.41%) |
Aug 21, 2017 | 57.32 | 57.58 | 57.12 | 57.46 | 278,300 | +0.15(+0.26%) |
Aug 18, 2017 | 57.53 | 57.84 | 57.25 | 57.31 | 556,871 | -0.36(-0.62%) |
Aug 17, 2017 | 58.58 | 58.85 | 57.61 | 57.67 | 731,253 | -1.23(-2.09%) |
Aug 16, 2017 | 59.09 | 59.33 | 58.83 | 58.90 | 841,245 | -0.10(-0.17%) |
Aug 15, 2017 | 59.02 | 59.19 | 58.66 | 59.00 | 658,530 | +0.12(+0.20%) |
Aug 14, 2017 | 58.65 | 58.97 | 58.45 | 58.88 | 550,007 | +0.53(+0.91%) |
Aug 11, 2017 | 58.25 | 59.03 | 58.25 | 58.35 | 525,633 | -0.43(-0.73%) |
Aug 10, 2017 | 59.03 | 59.36 | 58.73 | 58.78 | 606,982 | -0.58(-0.97%) |
Aug 09, 2017 | 58.77 | 59.38 | 58.64 | 59.35 | 799,301 | +0.34(+0.58%) |
Aug 08, 2017 | 59.07 | 59.42 | 58.81 | 59.01 | 701,599 | -0.11(-0.19%) |
Aug 07, 2017 | 59.09 | 59.27 | 58.91 | 59.12 | 805,592 | +0.12(+0.21%) |
Aug 04, 2017 | 58.93 | 58.70 | 59.00 | 418,893 | +0.07(+0.12%) | |
Aug 03, 2017 | 59.25 | 59.37 | 58.54 | 58.93 | 707,382 | -0.21(-0.35%) |
Aug 02, 2017 | 58.28 | 59.52 | 58.09 | 59.13 | 692,652 | +1.67(+2.91%) |
Aug 01, 2017 | 57.39 | 57.48 | 57.06 | 57.46 | 570,922 | +0.29(+0.51%) |
Jul 31, 2017 | 57.10 | 57.35 | 56.83 | 57.17 | 520,846 | +0.17(+0.30%) |
Jul 28, 2017 | 56.14 | 57.09 | 56.14 | 57.00 | 441,603 | +0.77(+1.37%) |
Jul 27, 2017 | 56.77 | 56.77 | 56.02 | 56.22 | 743,632 | -0.56(-0.99%) |
Jul 26, 2017 | 57.79 | 57.91 | 56.64 | 56.79 | 579,416 | -1.15(-1.99%) |
Jul 25, 2017 | 57.57 | 58.02 | 57.57 | 57.94 | 851,531 | +0.63(+1.09%) |
Jul 24, 2017 | 56.79 | 57.37 | 56.79 | 57.31 | 373,924 | +0.60(+1.06%) |
Jul 21, 2017 | 56.82 | 56.94 | 56.56 | 56.71 | 349,040 | -0.20(-0.35%) |
Jul 20, 2017 | 56.75 | 57.14 | 56.59 | 56.91 | 1,078,905 | +0.20(+0.36%) |
Jul 19, 2017 | 56.28 | 56.71 | 56.24 | 56.70 | 517,634 | +0.58(+1.02%) |
Jul 18, 2017 | 56.32 | 56.45 | 55.85 | 56.13 | 1,071,205 | -0.43(-0.76%) |
Jul 17, 2017 | 56.11 | 56.65 | 55.81 | 56.56 | 390,117 | +0.35(+0.62%) |
Jul 14, 2017 | 56.10 | 56.41 | 55.98 | 56.21 | 421,956 | -0.11(-0.19%) |
Jul 13, 2017 | 55.97 | 56.37 | 55.81 | 56.31 | 405,472 | +0.39(+0.70%) |
Jul 12, 2017 | 55.98 | 56.35 | 55.84 | 55.93 | 568,805 | -0.00(-0.01%) |
Jul 11, 2017 | 56.89 | 57.09 | 55.82 | 55.93 | 1,118,864 | -1.04(-1.83%) |
Jul 10, 2017 | 57.00 | 57.27 | 56.80 | 56.97 | 435,540 | -0.11(-0.19%) |
Jul 07, 2017 | 56.74 | 57.12 | 56.45 | 57.08 | 606,558 | +0.46(+0.81%) |
Jul 06, 2017 | 57.07 | 57.24 | 56.50 | 56.62 | 710,361 | -0.53(-0.93%) |
Jul 05, 2017 | 57.00 | 57.35 | 56.69 | 57.15 | 748,692 | +0.13(+0.24%) |
Jul 03, 2017 | 56.10 | 57.75 | 55.86 | 57.01 | 832,503 | +1.17(+2.09%) |
Jun 30, 2017 | 56.09 | 56.19 | 55.47 | 55.85 | 978,324 | -0.08(-0.14%) |
Jun 29, 2017 | 56.25 | 56.33 | 55.60 | 55.92 | 532,738 | -0.02(-0.04%) |
Jun 28, 2017 | 55.64 | 56.04 | 55.44 | 55.95 | 521,764 | +0.56(+1.00%) |
Jun 27, 2017 | 55.55 | 56.00 | 55.36 | 55.39 | 901,774 | -0.25(-0.44%) |
Jun 26, 2017 | 55.35 | 55.71 | 55.33 | 55.64 | 571,593 | +0.34(+0.62%) |
Jun 23, 2017 | 55.67 | 55.83 | 55.19 | 55.30 | 894,454 | -0.37(-0.67%) |
Jun 22, 2017 | 56.26 | 56.46 | 55.62 | 55.67 | 509,668 | -0.71(-1.26%) |
Jun 21, 2017 | 56.98 | 57.14 | 56.32 | 56.37 | 550,677 | -0.62(-1.08%) |
Jun 20, 2017 | 57.28 | 57.42 | 56.98 | 56.99 | 387,303 | -0.37(-0.65%) |
Jun 19, 2017 | 57.82 | 57.99 | 57.01 | 57.36 | 988,408 | -0.20(-0.35%) |
Jun 16, 2017 | 57.04 | 57.60 | 57.04 | 57.57 | 1,086,435 | +0.30(+0.52%) |
Jun 15, 2017 | 56.55 | 57.27 | 56.27 | 57.27 | 650,418 | +0.42(+0.73%) |
Jun 14, 2017 | 56.43 | 56.85 | 56.26 | 56.85 | 544,994 | +0.40(+0.71%) |
Jun 13, 2017 | 56.20 | 56.53 | 56.12 | 56.45 | 526,682 | +0.35(+0.63%) |
Jun 12, 2017 | 55.92 | 56.11 | 55.63 | 56.10 | 699,062 | +0.19(+0.34%) |
Jun 09, 2017 | 55.30 | 55.98 | 55.26 | 55.91 | 634,686 | +0.68(+1.23%) |
Jun 08, 2017 | 54.90 | 55.48 | 54.74 | 55.23 | 595,503 | +0.31(+0.56%) |
Jun 07, 2017 | 55.13 | 55.32 | 54.85 | 54.92 | 1,135,328 | -0.21(-0.39%) |
Jun 06, 2017 | 55.31 | 55.53 | 54.97 | 55.13 | 994,790 | -0.31(-0.56%) |
Jun 05, 2017 | 56.02 | 56.36 | 55.43 | 55.44 | 718,800 | -0.70(-1.25%) |
Jun 02, 2017 | 56.28 | 56.48 | 55.99 | 56.14 | 949,785 | -0.22(-0.40%) |
Jun 01, 2017 | 56.31 | 56.37 | 55.63 | 56.37 | 1,108,225 | +0.25(+0.45%) |
May 31, 2017 | 55.67 | 56.32 | 55.39 | 56.12 | 5,955,116 | +0.47(+0.84%) |
May 30, 2017 | 55.55 | 55.67 | 54.97 | 55.65 | 1,148,253 | +0.10(+0.18%) |
May 26, 2017 | 55.54 | 55.69 | 55.19 | 55.55 | 1,229,503 | +0.03(+0.06%) |
May 25, 2017 | 55.51 | 55.65 | 55.20 | 55.51 | 780,759 | +0.08(+0.15%) |
May 24, 2017 | 55.56 | 55.67 | 55.31 | 55.43 | 580,275 | +0.10(+0.18%) |
May 23, 2017 | 55.01 | 55.51 | 54.99 | 55.33 | 1,054,276 | +0.06(+0.11%) |
May 22, 2017 | 54.85 | 55.38 | 54.79 | 55.27 | 1,200,971 | +0.56(+1.03%) |
May 19, 2017 | 54.51 | 54.88 | 54.27 | 54.70 | 744,742 | +0.19(+0.35%) |
May 18, 2017 | 54.07 | 54.90 | 53.98 | 54.51 | 756,343 | +0.44(+0.82%) |
May 17, 2017 | 54.42 | 54.25 | 53.66 | 54.07 | 609,951 | -0.35(-0.65%) |
May 16, 2017 | 55.04 | 55.04 | 54.36 | 54.42 | 795,028 | -0.44(-0.80%) |
May 15, 2017 | 54.53 | 54.89 | 54.53 | 54.86 | 438,125 | +0.33(+0.61%) |
May 12, 2017 | 54.80 | 54.87 | 54.39 | 54.53 | 647,974 | -0.27(-0.49%) |
May 11, 2017 | 54.13 | 54.89 | 54.05 | 54.80 | 999,909 | +0.44(+0.82%) |
May 10, 2017 | 54.27 | 54.43 | 53.92 | 54.36 | 798,164 | +0.31(+0.57%) |
May 09, 2017 | 54.70 | 54.79 | 53.97 | 54.05 | 654,719 | -0.49(-0.90%) |
May 08, 2017 | 55.34 | 55.34 | 54.40 | 54.54 | 914,992 | -0.52(-0.94%) |
May 05, 2017 | 55.54 | 55.66 | 54.77 | 55.06 | 1,132,974 | -0.50(-0.91%) |
May 04, 2017 | 53.89 | 55.60 | 53.89 | 55.56 | 995,728 | +2.08(+3.89%) |
May 03, 2017 | 53.54 | 53.79 | 53.34 | 53.48 | 702,238 | -0.11(-0.20%) |
May 02, 2017 | 54.22 | 54.44 | 53.54 | 53.59 | 613,450 | -0.62(-1.14%) |
May 01, 2017 | 53.89 | 54.37 | 53.71 | 54.21 | 509,325 | +0.35(+0.66%) |
Apr 28, 2017 | 54.51 | 54.53 | 53.84 | 53.85 | 548,417 | -0.59(-1.09%) |
Apr 27, 2017 | 54.42 | 54.69 | 54.33 | 54.45 | 563,578 | +0.02(+0.03%) |
Apr 26, 2017 | 54.46 | 54.97 | 54.28 | 54.43 | 715,635 | +0.10(+0.18%) |
Apr 25, 2017 | 54.12 | 54.51 | 53.99 | 54.33 | 572,367 | +0.52(+0.97%) |
Apr 24, 2017 | 53.52 | 53.95 | 53.43 | 53.81 | 593,770 | +0.80(+1.50%) |
Apr 21, 2017 | 52.66 | 53.17 | 52.66 | 53.01 | 530,713 | -0.01(-0.02%) |
Apr 20, 2017 | 52.64 | 53.24 | 51.96 | 53.02 | 678,609 | +0.42(+0.80%) |
Apr 19, 2017 | 52.41 | 52.77 | 52.30 | 52.60 | 765,556 | +0.36(+0.69%) |
Apr 18, 2017 | 52.29 | 52.38 | 51.89 | 52.24 | 550,188 | -0.16(-0.31%) |
Apr 17, 2017 | 51.61 | 52.48 | 51.61 | 52.40 | 317,228 | +0.77(+1.50%) |
Apr 13, 2017 | 52.14 | 52.29 | 51.62 | 51.63 | 531,905 | -0.57(-1.09%) |
Apr 12, 2017 | 52.57 | 52.57 | 51.85 | 52.20 | 527,559 | -0.34(-0.65%) |
Apr 11, 2017 | 52.25 | 52.55 | 51.88 | 52.54 | 605,757 | +0.27(+0.51%) |
Apr 10, 2017 | 51.93 | 52.35 | 51.93 | 52.27 | 370,510 | +0.28(+0.53%) |
Apr 07, 2017 | 52.01 | 52.20 | 51.76 | 52.00 | 440,420 | -0.25(-0.48%) |
Apr 06, 2017 | 51.89 | 52.38 | 51.72 | 52.25 | 398,481 | +0.26(+0.50%) |
Apr 05, 2017 | 52.65 | 52.95 | 51.84 | 51.99 | 706,924 | -0.61(-1.16%) |
Apr 04, 2017 | 52.02 | 52.67 | 52.02 | 52.60 | 746,946 | +0.48(+0.92%) |