Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 72.90 | 72.90 | 72.90 | 0 | +1.26(+1.76%) | |
Mar 28, 2018 | 71.98 | 72.63 | 70.97 | 71.63 | 2,214,255 | -0.12(-0.17%) |
Mar 27, 2018 | 73.51 | 73.98 | 71.20 | 71.76 | 2,549,350 | -1.30(-1.78%) |
Mar 26, 2018 | 71.11 | 73.32 | 70.95 | 73.06 | 2,203,821 | +3.38(+4.85%) |
Mar 23, 2018 | 72.38 | 72.56 | 69.53 | 69.67 | 2,151,735 | -2.33(-3.24%) |
Mar 22, 2018 | 74.47 | 74.64 | 71.76 | 72.01 | 3,572,136 | -3.21(-4.27%) |
Mar 21, 2018 | 74.93 | 76.37 | 74.60 | 75.22 | 1,935,728 | +0.33(+0.44%) |
Mar 20, 2018 | 75.01 | 75.62 | 74.61 | 74.89 | 1,779,119 | +0.40(+0.54%) |
Mar 19, 2018 | 74.96 | 75.34 | 73.45 | 74.49 | 1,233,999 | -0.69(-0.92%) |
Mar 16, 2018 | 75.10 | 75.84 | 74.61 | 75.18 | 3,571,314 | +0.68(+0.91%) |
Mar 15, 2018 | 74.65 | 75.14 | 73.88 | 74.51 | 1,528,493 | +0.25(+0.34%) |
Mar 14, 2018 | 75.85 | 75.85 | 73.94 | 74.26 | 1,462,521 | -1.05(-1.39%) |
Mar 13, 2018 | 76.89 | 76.89 | 74.93 | 75.31 | 2,166,579 | -1.08(-1.41%) |
Mar 12, 2018 | 77.50 | 77.77 | 76.17 | 76.38 | 2,178,992 | -1.05(-1.36%) |
Mar 09, 2018 | 76.78 | 77.59 | 76.15 | 77.43 | 1,808,640 | +1.42(+1.86%) |
Mar 08, 2018 | 77.00 | 77.21 | 74.74 | 76.02 | 1,977,388 | -0.63(-0.82%) |
Mar 07, 2018 | 76.74 | 75.28 | 76.65 | 1,504,189 | +0.39(+0.52%) | |
Mar 06, 2018 | 75.46 | 76.38 | 74.65 | 76.25 | 1,530,608 | +1.36(+1.82%) |
Mar 05, 2018 | 73.85 | 75.34 | 72.84 | 74.89 | 2,238,170 | +0.42(+0.57%) |
Mar 02, 2018 | 72.87 | 74.68 | 72.27 | 74.46 | 2,404,638 | +1.03(+1.40%) |
Mar 01, 2018 | 73.65 | 74.15 | 72.39 | 73.43 | 3,397,303 | -0.22(-0.30%) |
Feb 28, 2018 | 75.18 | 75.90 | 73.65 | 73.65 | 2,391,837 | -1.05(-1.41%) |
Feb 27, 2018 | 75.38 | 77.07 | 74.65 | 74.71 | 1,601,730 | -0.80(-1.06%) |
Feb 26, 2018 | 75.21 | 75.51 | 74.40 | 75.51 | 1,616,380 | +0.75(+1.00%) |
Feb 23, 2018 | 73.63 | 74.79 | 73.46 | 74.76 | 1,407,413 | +1.52(+2.08%) |
Feb 22, 2018 | 73.02 | 73.24 | 1,399,910 | -1.32(-1.77%) | ||
Feb 21, 2018 | 73.75 | 75.61 | 73.75 | 74.56 | 1,351,481 | +0.92(+1.24%) |
Feb 20, 2018 | 73.79 | 74.69 | 73.21 | 73.64 | 1,232,593 | -0.47(-0.63%) |
Feb 16, 2018 | 74.11 | 74.11 | 74.11 | 0 | +0.11(+0.15%) | |
Feb 15, 2018 | 74.17 | 74.47 | 73.50 | 73.99 | 1,685,250 | +0.20(+0.28%) |
Feb 14, 2018 | 70.98 | 73.90 | 70.98 | 73.79 | 2,280,371 | +2.70(+3.79%) |
Feb 13, 2018 | 70.04 | 71.21 | 69.85 | 71.09 | 1,384,815 | +0.41(+0.58%) |
Feb 12, 2018 | 69.84 | 71.45 | 69.47 | 70.68 | 2,118,476 | +1.28(+1.84%) |
Feb 09, 2018 | 69.04 | 70.02 | 66.93 | 69.40 | 2,255,934 | +1.84(+2.72%) |
Feb 08, 2018 | 70.90 | 70.90 | 67.53 | 67.56 | 2,010,300 | -3.33(-4.70%) |
Feb 07, 2018 | 69.79 | 72.07 | 69.77 | 70.90 | 2,523,494 | +0.61(+0.87%) |
Feb 06, 2018 | 67.19 | 70.58 | 66.99 | 70.28 | 2,767,865 | +0.79(+1.13%) |
Feb 05, 2018 | 70.82 | 71.99 | 68.42 | 69.50 | 2,146,779 | -2.44(-3.40%) |
Feb 02, 2018 | 73.49 | 74.38 | 71.77 | 71.94 | 2,551,071 | -1.57(-2.13%) |
Feb 01, 2018 | 72.09 | 73.51 | 71.93 | 73.51 | 1,580,921 | +1.37(+1.90%) |
Jan 31, 2018 | 71.93 | 72.49 | 71.81 | 72.14 | 1,431,100 | +0.35(+0.49%) |
Jan 30, 2018 | 71.50 | 72.09 | 71.24 | 71.79 | 1,327,402 | -0.30(-0.41%) |
Jan 29, 2018 | 72.31 | 73.13 | 72.04 | 72.09 | 1,172,191 | -0.50(-0.69%) |
Jan 26, 2018 | 72.01 | 72.64 | 71.64 | 72.59 | 1,411,531 | +0.84(+1.17%) |
Jan 25, 2018 | 72.50 | 72.67 | 71.49 | 71.74 | 2,117,336 | -0.63(-0.87%) |
Jan 24, 2018 | 72.36 | 72.71 | 71.78 | 72.37 | 1,941,441 | +0.21(+0.29%) |
Jan 23, 2018 | 71.91 | 72.48 | 71.46 | 72.16 | 1,959,971 | +0.03(+0.04%) |
Jan 22, 2018 | 72.01 | 72.22 | 71.42 | 72.13 | 2,481,435 | +0.17(+0.23%) |
Jan 19, 2018 | 71.05 | 72.18 | 71.05 | 71.96 | 3,310,528 | +0.89(+1.26%) |
Jan 18, 2018 | 72.18 | 72.43 | 70.83 | 71.07 | 1,720,961 | -0.72(-1.00%) |
Jan 17, 2018 | 71.36 | 72.01 | 70.43 | 71.79 | 2,435,591 | +0.73(+1.03%) |
Jan 16, 2018 | 70.37 | 72.34 | 70.37 | 71.05 | 3,136,972 | +0.57(+0.81%) |
Jan 12, 2018 | 70.49 | 70.49 | 70.49 | 0 | +0.39(+0.56%) | |
Jan 11, 2018 | 69.59 | 70.10 | 69.37 | 70.09 | 2,684,481 | +0.92(+1.33%) |
Jan 10, 2018 | 68.77 | 70.02 | 68.68 | 69.18 | 1,814,172 | +0.71(+1.04%) |
Jan 09, 2018 | 67.41 | 69.02 | 67.24 | 68.46 | 2,643,945 | +1.25(+1.86%) |
Jan 08, 2018 | 66.85 | 67.42 | 66.72 | 67.21 | 1,828,425 | +0.19(+0.28%) |
Jan 05, 2018 | 67.05 | 67.10 | 66.42 | 67.02 | 1,710,791 | +0.73(+1.10%) |
Jan 04, 2018 | 66.06 | 67.04 | 65.94 | 66.30 | 1,781,831 | +0.73(+1.12%) |
Jan 03, 2018 | 65.53 | 65.87 | 65.17 | 65.56 | 1,621,014 | -0.02(-0.03%) |
Jan 02, 2018 | 66.18 | 66.27 | 65.21 | 65.59 | 1,391,074 | -0.18(-0.28%) |
Dec 29, 2017 | 65.77 | 65.77 | 65.77 | 0 | -0.36(-0.55%) | |
Dec 28, 2017 | 66.12 | 66.29 | 65.65 | 66.13 | 1,062,772 | +0.13(+0.20%) |
Dec 27, 2017 | 66.00 | 66.18 | 65.74 | 66.00 | 1,010,973 | -0.16(-0.24%) |
Dec 26, 2017 | 66.37 | 66.82 | 65.88 | 66.16 | 846,716 | -0.31(-0.47%) |
Dec 22, 2017 | 66.63 | 66.84 | 66.10 | 66.47 | 1,553,165 | +0.06(+0.09%) |
Dec 21, 2017 | 66.05 | 66.72 | 65.94 | 66.41 | 2,723,738 | +0.83(+1.27%) |
Dec 20, 2017 | 66.30 | 66.39 | 64.87 | 65.58 | 1,604,646 | +0.02(+0.02%) |
Dec 19, 2017 | 65.95 | 66.27 | 65.50 | 65.56 | 2,763,833 | +0.21(+0.32%) |
Dec 18, 2017 | 65.24 | 65.79 | 64.95 | 65.35 | 2,212,581 | +0.73(+1.14%) |
Dec 15, 2017 | 63.93 | 65.07 | 63.74 | 64.62 | 4,677,862 | +1.17(+1.84%) |
Dec 14, 2017 | 64.31 | 64.42 | 63.44 | 63.45 | 1,951,808 | -0.58(-0.90%) |
Dec 13, 2017 | 64.78 | 65.26 | 63.96 | 64.02 | 2,154,620 | -0.80(-1.23%) |
Dec 12, 2017 | 64.82 | 65.12 | 64.11 | 64.82 | 2,081,498 | +0.91(+1.42%) |
Dec 11, 2017 | 64.33 | 64.52 | 63.71 | 63.92 | 1,666,343 | -0.55(-0.85%) |
Dec 08, 2017 | 64.09 | 64.64 | 63.93 | 64.47 | 1,785,918 | +0.73(+1.15%) |
Dec 07, 2017 | 62.48 | 64.14 | 62.43 | 63.74 | 2,401,449 | +0.91(+1.44%) |
Dec 06, 2017 | 63.15 | 63.43 | 62.73 | 62.83 | 1,836,960 | -0.54(-0.85%) |
Dec 05, 2017 | 64.32 | 64.63 | 63.30 | 63.37 | 1,809,330 | -0.88(-1.37%) |
Dec 04, 2017 | 64.61 | 65.51 | 64.61 | 64.25 | 4,193,710 | +1.00(+1.59%) |
Dec 01, 2017 | 63.00 | 64.02 | 62.21 | 63.25 | 2,721,490 | +0.35(+0.56%) |
Nov 30, 2017 | 63.55 | 64.38 | 62.82 | 62.89 | 3,511,013 | -0.14(-0.22%) |
Nov 29, 2017 | 61.50 | 64.04 | 61.49 | 63.03 | 4,241,772 | +2.01(+3.29%) |
Nov 28, 2017 | 59.39 | 61.16 | 59.39 | 61.02 | 2,334,741 | +1.65(+2.78%) |
Nov 27, 2017 | 59.46 | 59.86 | 59.18 | 59.37 | 1,377,042 | -0.02(-0.04%) |
Nov 24, 2017 | 60.08 | 60.14 | 59.29 | 59.39 | 574,270 | -0.51(-0.84%) |
Nov 22, 2017 | 60.02 | 60.46 | 59.77 | 59.90 | 1,159,681 | -0.05(-0.08%) |
Nov 21, 2017 | 60.44 | 60.44 | 59.78 | 59.94 | 1,551,405 | -0.30(-0.50%) |
Nov 20, 2017 | 59.95 | 60.42 | 59.85 | 60.24 | 1,619,877 | +0.51(+0.85%) |
Nov 17, 2017 | 59.11 | 60.26 | 58.79 | 59.74 | 1,672,288 | +0.54(+0.91%) |
Nov 16, 2017 | 60.05 | 60.39 | 59.12 | 59.20 | 1,591,934 | -0.35(-0.58%) |
Nov 15, 2017 | 58.66 | 60.16 | 58.00 | 59.55 | 2,573,712 | +0.13(+0.22%) |
Nov 14, 2017 | 57.77 | 59.90 | 57.77 | 59.42 | 3,388,209 | +1.34(+2.30%) |
Nov 13, 2017 | 56.11 | 58.24 | 55.98 | 58.08 | 2,988,868 | +1.52(+2.68%) |
Nov 10, 2017 | 57.03 | 57.54 | 56.54 | 56.57 | 1,544,074 | -0.26(-0.46%) |
Nov 09, 2017 | 56.96 | 57.60 | 56.12 | 56.83 | 1,845,452 | -0.65(-1.13%) |
Nov 08, 2017 | 57.89 | 58.04 | 57.05 | 57.48 | 2,623,938 | -0.77(-1.32%) |
Nov 07, 2017 | 60.01 | 60.17 | 58.14 | 58.25 | 2,128,277 | -1.80(-2.99%) |
Nov 06, 2017 | 60.02 | 60.18 | 59.54 | 60.05 | 1,489,439 | -0.16(-0.26%) |
Nov 03, 2017 | 59.79 | 60.58 | 59.67 | 60.20 | 2,098,695 | +0.23(+0.39%) |
Nov 02, 2017 | 59.22 | 60.33 | 58.97 | 59.97 | 1,966,040 | +0.75(+1.26%) |
Nov 01, 2017 | 59.70 | 60.23 | 59.18 | 59.22 | 1,538,240 | -0.09(-0.15%) |
Oct 31, 2017 | 59.37 | 60.00 | 59.23 | 59.31 | 1,598,014 | -0.19(-0.32%) |
Oct 30, 2017 | 59.85 | 60.08 | 59.18 | 59.50 | 1,272,343 | -0.73(-1.22%) |
Oct 27, 2017 | 59.90 | 60.39 | 59.78 | 60.23 | 1,278,818 | +0.06(+0.10%) |
Oct 26, 2017 | 59.73 | 60.40 | 59.73 | 60.17 | 1,739,608 | +0.63(+1.05%) |
Oct 25, 2017 | 60.56 | 60.58 | 59.14 | 59.55 | 1,761,579 | -0.51(-0.85%) |
Oct 24, 2017 | 59.64 | 60.42 | 59.63 | 60.06 | 2,600,707 | +0.77(+1.30%) |
Oct 23, 2017 | 59.74 | 59.80 | 59.22 | 59.29 | 2,954,037 | -0.40(-0.67%) |
Oct 20, 2017 | 59.26 | 59.79 | 59.06 | 59.69 | 2,889,666 | +1.20(+2.05%) |
Oct 19, 2017 | 57.25 | 58.59 | 56.84 | 58.49 | 2,427,658 | +0.69(+1.19%) |
Oct 18, 2017 | 57.02 | 57.95 | 56.49 | 57.80 | 2,663,277 | +1.34(+2.37%) |
Oct 17, 2017 | 57.40 | 57.99 | 56.36 | 56.47 | 3,465,199 | -0.41(-0.72%) |
Oct 16, 2017 | 57.08 | 57.48 | 56.60 | 56.88 | 3,067,684 | -0.16(-0.28%) |
Oct 13, 2017 | 57.16 | 57.41 | 56.53 | 57.03 | 1,705,923 | -0.21(-0.37%) |
Oct 12, 2017 | 57.92 | 58.03 | 57.17 | 57.25 | 1,759,113 | -0.56(-0.97%) |
Oct 11, 2017 | 57.89 | 57.89 | 57.55 | 57.80 | 1,131,341 | -0.29(-0.49%) |
Oct 10, 2017 | 57.87 | 58.38 | 57.69 | 58.09 | 1,483,924 | +0.41(+0.71%) |
Oct 09, 2017 | 58.20 | 58.26 | 57.59 | 57.68 | 1,427,849 | -0.38(-0.66%) |
Oct 06, 2017 | 58.41 | 58.85 | 57.92 | 58.07 | 2,292,511 | -0.06(-0.10%) |
Oct 05, 2017 | 57.12 | 58.17 | 56.64 | 58.13 | 2,734,463 | +1.28(+2.26%) |
Oct 04, 2017 | 57.50 | 57.88 | 56.75 | 56.85 | 2,127,740 | -0.66(-1.14%) |
Oct 03, 2017 | 57.85 | 57.92 | 57.08 | 57.50 | 2,177,384 | -0.36(-0.63%) |
Oct 02, 2017 | 57.65 | 57.94 | 57.25 | 57.86 | 2,077,082 | +0.29(+0.51%) |
Sep 29, 2017 | 57.07 | 57.95 | 56.97 | 57.57 | 1,285,451 | +0.56(+0.98%) |
Sep 28, 2017 | 56.84 | 57.08 | 56.31 | 57.01 | 1,875,842 | +0.30(+0.53%) |
Sep 27, 2017 | 57.36 | 56.26 | 56.71 | 2,677,041 | +1.01(+1.82%) | |
Sep 26, 2017 | 55.71 | 56.00 | 55.43 | 55.70 | 1,767,182 | +0.12(+0.22%) |
Sep 25, 2017 | 55.29 | 55.82 | 55.11 | 55.58 | 1,731,046 | +0.15(+0.27%) |
Sep 22, 2017 | 54.97 | 55.52 | 54.70 | 55.43 | 1,355,738 | +0.07(+0.12%) |
Sep 21, 2017 | 54.81 | 55.45 | 54.68 | 55.36 | 1,790,904 | +0.60(+1.10%) |
Sep 20, 2017 | 54.34 | 54.88 | 53.48 | 54.75 | 2,827,705 | +0.52(+0.96%) |
Sep 19, 2017 | 53.42 | 54.26 | 53.18 | 54.23 | 1,947,515 | +0.88(+1.64%) |
Sep 18, 2017 | 52.38 | 53.42 | 52.24 | 53.36 | 2,103,727 | +1.20(+2.30%) |
Sep 15, 2017 | 51.32 | 52.17 | 51.21 | 52.16 | 3,738,927 | +0.69(+1.33%) |
Sep 14, 2017 | 51.87 | 52.03 | 51.37 | 51.47 | 2,216,513 | -0.23(-0.44%) |
Sep 13, 2017 | 51.82 | 51.91 | 51.22 | 51.70 | 3,850,969 | -0.32(-0.61%) |
Sep 12, 2017 | 51.14 | 52.49 | 50.99 | 52.01 | 3,419,247 | +1.84(+3.67%) |
Sep 11, 2017 | 49.37 | 50.39 | 49.30 | 50.17 | 3,480,183 | +1.53(+3.14%) |
Sep 08, 2017 | 48.37 | 48.99 | 48.33 | 48.65 | 2,266,647 | +0.20(+0.40%) |
Sep 07, 2017 | 50.14 | 50.19 | 48.13 | 48.45 | 2,708,816 | -1.82(-3.62%) |
Sep 06, 2017 | 50.47 | 50.67 | 50.09 | 50.27 | 1,988,396 | +0.11(+0.21%) |
Sep 05, 2017 | 51.56 | 51.56 | 50.01 | 50.16 | 3,202,670 | -1.92(-3.69%) |
Sep 01, 2017 | 51.46 | 52.43 | 51.36 | 52.09 | 2,288,554 | +0.79(+1.54%) |
Aug 31, 2017 | 51.91 | 51.91 | 51.19 | 51.30 | 2,536,283 | -0.30(-0.58%) |
Aug 30, 2017 | 51.66 | 52.00 | 51.52 | 51.60 | 2,382,641 | +0.05(+0.09%) |
Aug 29, 2017 | 51.31 | 51.81 | 50.86 | 51.55 | 2,272,362 | -0.49(-0.94%) |
Aug 28, 2017 | 53.02 | 53.06 | 51.85 | 52.04 | 2,023,657 | -0.81(-1.54%) |
Aug 25, 2017 | 53.04 | 53.33 | 52.82 | 52.85 | 964,139 | -0.04(-0.07%) |
Aug 24, 2017 | 52.91 | 53.26 | 52.72 | 52.89 | 1,172,060 | +0.20(+0.37%) |
Aug 23, 2017 | 52.09 | 53.09 | 51.91 | 52.70 | 934,660 | +0.20(+0.37%) |
Aug 22, 2017 | 51.99 | 52.61 | 51.93 | 52.50 | 1,818,901 | +0.81(+1.57%) |
Aug 21, 2017 | 52.17 | 52.25 | 51.45 | 51.69 | 1,636,987 | -0.45(-0.86%) |
Aug 18, 2017 | 51.98 | 52.69 | 51.77 | 52.14 | 2,026,997 | -0.08(-0.16%) |
Aug 17, 2017 | 53.63 | 53.94 | 52.16 | 52.22 | 1,565,188 | -1.64(-3.04%) |
Aug 16, 2017 | 54.35 | 54.70 | 53.68 | 53.86 | 1,723,917 | -0.21(-0.39%) |
Aug 15, 2017 | 54.49 | 55.08 | 54.03 | 54.07 | 1,313,395 | +0.20(+0.38%) |
Aug 14, 2017 | 53.47 | 54.05 | 53.33 | 53.87 | 1,668,555 | +1.10(+2.08%) |
Aug 11, 2017 | 53.17 | 53.54 | 52.51 | 52.77 | 1,839,853 | -0.45(-0.85%) |
Aug 10, 2017 | 54.10 | 54.20 | 52.88 | 53.22 | 2,411,574 | -1.25(-2.29%) |
Aug 09, 2017 | 54.74 | 55.09 | 54.00 | 54.47 | 1,459,728 | -0.74(-1.35%) |
Aug 08, 2017 | 55.09 | 56.19 | 54.96 | 55.21 | 1,911,797 | +0.02(+0.04%) |
Aug 07, 2017 | 55.55 | 55.79 | 55.12 | 55.19 | 944,635 | -0.32(-0.58%) |
Aug 04, 2017 | 55.30 | 56.20 | 55.21 | 55.51 | 1,475,661 | +0.77(+1.40%) |
Aug 03, 2017 | 54.55 | 55.12 | 54.49 | 54.75 | 2,787,603 | +0.26(+0.48%) |
Aug 02, 2017 | 54.27 | 54.67 | 54.15 | 54.49 | 2,048,677 | +0.14(+0.25%) |
Aug 01, 2017 | 54.84 | 54.94 | 54.06 | 54.35 | 2,447,948 | +0.00(+0.00%) |
Jul 31, 2017 | 54.13 | 54.89 | 54.13 | 54.35 | 2,226,362 | +0.25(+0.46%) |
Jul 28, 2017 | 54.13 | 54.43 | 53.51 | 54.10 | 1,311,672 | -0.02(-0.04%) |
Jul 27, 2017 | 54.61 | 54.61 | 53.45 | 54.12 | 2,360,723 | -0.39(-0.72%) |
Jul 26, 2017 | 56.01 | 56.07 | 54.40 | 54.52 | 2,163,710 | -1.20(-2.16%) |
Jul 25, 2017 | 56.18 | 56.52 | 55.45 | 55.72 | 2,571,764 | +0.64(+1.16%) |
Jul 24, 2017 | 54.49 | 55.25 | 54.49 | 55.08 | 2,146,142 | +0.62(+1.13%) |
Jul 21, 2017 | 54.20 | 54.80 | 53.92 | 54.46 | 2,570,106 | +0.02(+0.04%) |
Jul 20, 2017 | 54.56 | 55.08 | 54.38 | 54.44 | 2,590,353 | -0.05(-0.08%) |
Jul 19, 2017 | 55.17 | 55.29 | 54.04 | 54.49 | 3,246,016 | -0.42(-0.77%) |
Jul 18, 2017 | 54.87 | 55.70 | 54.41 | 54.91 | 3,146,104 | -1.10(-1.97%) |
Jul 17, 2017 | 55.73 | 56.12 | 55.35 | 56.01 | 2,687,431 | +0.20(+0.35%) |
Jul 14, 2017 | 55.72 | 56.09 | 55.01 | 55.82 | 2,137,699 | -0.63(-1.12%) |
Jul 13, 2017 | 56.45 | 56.59 | 56.14 | 56.45 | 2,491,473 | +0.16(+0.28%) |
Jul 12, 2017 | 56.31 | 56.63 | 56.07 | 56.29 | 1,723,848 | -0.26(-0.45%) |
Jul 11, 2017 | 56.51 | 56.91 | 56.18 | 56.54 | 2,062,426 | +0.08(+0.13%) |
Jul 10, 2017 | 55.91 | 56.70 | 55.78 | 56.47 | 1,676,356 | +0.35(+0.62%) |
Jul 07, 2017 | 56.25 | 56.36 | 55.44 | 56.12 | 1,319,340 | +0.41(+0.73%) |
Jul 06, 2017 | 56.03 | 56.41 | 55.60 | 55.72 | 1,517,934 | -0.23(-0.40%) |
Jul 05, 2017 | 56.08 | 56.15 | 55.35 | 55.94 | 1,699,782 | +0.03(+0.05%) |
Jul 03, 2017 | 55.55 | 56.32 | 55.36 | 55.91 | 865,633 | +0.86(+1.57%) |
Jun 30, 2017 | 54.94 | 55.37 | 54.46 | 55.05 | 1,883,209 | +0.34(+0.62%) |
Jun 29, 2017 | 55.45 | 56.35 | 54.21 | 54.71 | 2,909,857 | +0.64(+1.18%) |
Jun 28, 2017 | 54.47 | 54.83 | 54.06 | 54.07 | 3,760,922 | +0.11(+0.19%) |
Jun 27, 2017 | 53.89 | 54.70 | 53.55 | 53.97 | 1,959,409 | +0.55(+1.03%) |
Jun 26, 2017 | 53.39 | 53.93 | 52.96 | 53.42 | 1,833,327 | +0.17(+0.31%) |
Jun 23, 2017 | 54.03 | 54.09 | 52.97 | 53.25 | 2,848,757 | -0.43(-0.80%) |
Jun 22, 2017 | 54.36 | 54.42 | 53.47 | 53.68 | 2,851,490 | -0.68(-1.24%) |
Jun 21, 2017 | 55.31 | 55.41 | 54.08 | 54.36 | 2,472,714 | -0.72(-1.31%) |
Jun 20, 2017 | 55.94 | 55.95 | 54.96 | 55.08 | 2,403,891 | -1.01(-1.80%) |
Jun 19, 2017 | 56.10 | 56.60 | 55.92 | 56.09 | 1,811,649 | +0.38(+0.67%) |
Jun 16, 2017 | 55.74 | 56.38 | 55.50 | 55.71 | 6,103,728 | +0.03(+0.05%) |
Jun 15, 2017 | 55.37 | 56.19 | 55.36 | 55.68 | 2,132,050 | -0.14(-0.24%) |
Jun 14, 2017 | 55.09 | 56.00 | 54.56 | 55.82 | 2,891,508 | +0.29(+0.53%) |
Jun 13, 2017 | 55.62 | 55.96 | 55.26 | 55.52 | 4,211,558 | +1.00(+1.83%) |
Jun 12, 2017 | 54.39 | 55.11 | 54.00 | 54.52 | 2,656,708 | +0.10(+0.18%) |
Jun 09, 2017 | 53.92 | 54.79 | 53.54 | 54.43 | 2,813,721 | +1.41(+2.66%) |
Jun 08, 2017 | 53.57 | 51.38 | 53.02 | 2,978,106 | +1.45(+2.82%) | |
Jun 07, 2017 | 51.41 | 52.00 | 51.29 | 51.56 | 1,601,638 | +0.32(+0.63%) |
Jun 06, 2017 | 51.12 | 51.61 | 50.88 | 51.24 | 2,391,985 | -0.52(-1.00%) |
Jun 05, 2017 | 51.40 | 52.13 | 51.32 | 51.76 | 1,630,900 | +0.40(+0.79%) |
Jun 02, 2017 | 51.12 | 51.74 | 50.65 | 51.35 | 1,704,918 | -0.38(-0.74%) |
Jun 01, 2017 | 51.83 | 51.86 | 50.70 | 51.74 | 1,818,305 | +0.39(+0.76%) |
May 31, 2017 | 51.40 | 51.40 | 50.31 | 51.35 | 3,265,752 | +0.04(+0.09%) |
May 30, 2017 | 51.56 | 51.67 | 50.83 | 51.30 | 2,336,475 | -0.54(-1.04%) |
May 26, 2017 | 51.62 | 52.18 | 51.47 | 51.84 | 1,426,090 | +0.11(+0.22%) |
May 25, 2017 | 52.14 | 52.31 | 51.47 | 51.73 | 1,877,769 | -0.10(-0.19%) |
May 24, 2017 | 52.22 | 52.28 | 51.23 | 51.83 | 2,610,607 | -0.28(-0.53%) |
May 23, 2017 | 51.45 | 52.49 | 51.06 | 52.10 | 1,798,492 | +0.70(+1.35%) |
May 22, 2017 | 51.41 | 51.80 | 50.98 | 51.41 | 2,084,353 | +0.21(+0.41%) |
May 19, 2017 | 50.90 | 51.80 | 50.79 | 51.20 | 2,661,327 | +0.55(+1.08%) |
May 18, 2017 | 50.26 | 51.14 | 50.26 | 50.65 | 2,489,090 | +0.27(+0.54%) |
May 17, 2017 | 53.38 | 52.13 | 49.95 | 50.38 | 3,299,711 | -3.00(-5.63%) |
May 16, 2017 | 53.15 | 53.50 | 52.70 | 53.38 | 1,467,820 | +0.33(+0.62%) |
May 15, 2017 | 52.82 | 53.27 | 52.67 | 53.05 | 2,251,780 | +0.55(+1.06%) |
May 12, 2017 | 52.47 | 52.68 | 51.81 | 52.50 | 2,270,184 | -0.40(-0.76%) |
May 11, 2017 | 53.11 | 53.29 | 52.18 | 52.91 | 2,074,351 | -0.52(-0.97%) |
May 10, 2017 | 53.21 | 53.54 | 53.02 | 53.42 | 1,396,854 | +0.09(+0.17%) |
May 09, 2017 | 54.05 | 54.31 | 52.97 | 53.33 | 1,745,299 | -0.52(-0.97%) |
May 08, 2017 | 53.73 | 54.30 | 53.60 | 53.86 | 1,931,632 | +0.23(+0.43%) |
May 05, 2017 | 54.07 | 54.10 | 53.10 | 53.62 | 1,327,639 | -0.25(-0.47%) |
May 04, 2017 | 54.61 | 54.98 | 53.70 | 53.88 | 2,615,089 | -0.03(-0.06%) |
May 03, 2017 | 52.88 | 53.95 | 52.64 | 53.91 | 2,259,555 | +0.60(+1.12%) |
May 02, 2017 | 53.52 | 53.77 | 53.00 | 53.31 | 1,899,218 | -0.22(-0.42%) |
May 01, 2017 | 53.21 | 53.87 | 52.98 | 53.53 | 1,993,698 | +0.58(+1.10%) |
Apr 28, 2017 | 53.10 | 53.67 | 52.84 | 52.95 | 3,982,190 | -0.04(-0.07%) |
Apr 27, 2017 | 53.74 | 53.74 | 52.47 | 52.99 | 2,587,505 | -0.62(-1.16%) |
Apr 26, 2017 | 52.85 | 54.15 | 52.83 | 53.61 | 2,581,730 | +0.70(+1.32%) |
Apr 25, 2017 | 53.18 | 53.40 | 52.47 | 52.91 | 3,018,519 | +0.40(+0.77%) |
Apr 24, 2017 | 52.94 | 53.60 | 52.49 | 52.51 | 3,210,745 | +1.05(+2.04%) |
Apr 21, 2017 | 51.60 | 52.13 | 50.88 | 51.46 | 4,484,565 | -0.37(-0.72%) |
Apr 20, 2017 | 51.40 | 52.00 | 51.12 | 51.83 | 3,481,048 | +0.93(+1.82%) |
Apr 19, 2017 | 51.38 | 52.21 | 50.76 | 50.91 | 3,562,455 | +0.19(+0.38%) |
Apr 18, 2017 | 49.27 | 51.12 | 48.79 | 50.71 | 5,081,576 | +0.58(+1.17%) |
Apr 17, 2017 | 48.94 | 50.13 | 48.49 | 50.13 | 3,636,729 | +1.29(+2.64%) |
Apr 13, 2017 | 49.23 | 49.78 | 48.58 | 48.84 | 2,007,416 | -0.68(-1.38%) |
Apr 12, 2017 | 50.40 | 50.40 | 49.43 | 49.52 | 2,059,785 | -0.70(-1.39%) |
Apr 11, 2017 | 49.86 | 50.25 | 49.36 | 50.22 | 1,864,369 | -0.19(-0.39%) |
Apr 10, 2017 | 51.02 | 51.34 | 50.13 | 50.41 | 1,812,374 | -0.62(-1.22%) |
Apr 07, 2017 | 50.42 | 51.50 | 50.42 | 51.03 | 1,719,015 | +0.10(+0.19%) |
Apr 06, 2017 | 50.28 | 51.17 | 49.79 | 50.94 | 1,961,961 | +0.56(+1.12%) |
Apr 05, 2017 | 52.01 | 52.20 | 50.32 | 50.37 | 1,496,980 | -1.02(-1.98%) |
Apr 04, 2017 | 50.92 | 51.53 | 50.79 | 51.39 | 1,268,104 | +0.13(+0.26%) |