Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.02 | 63.66 | 62.50 | 62.50 | 1,121,965 | -0.36(-0.57%) |
Apr 27, 2018 | 62.33 | 63.03 | 62.22 | 62.86 | 1,460,144 | +0.77(+1.24%) |
Apr 26, 2018 | 62.70 | 62.70 | 61.37 | 62.09 | 1,214,979 | +0.00(+0.00%) |
Apr 25, 2018 | 61.07 | 62.27 | 61.07 | 62.09 | 1,292,557 | +0.77(+1.26%) |
Apr 24, 2018 | 61.83 | 62.98 | 61.02 | 61.32 | 1,581,017 | -0.04(-0.07%) |
Apr 23, 2018 | 61.13 | 61.59 | 60.64 | 61.36 | 1,242,739 | +0.20(+0.33%) |
Apr 20, 2018 | 62.56 | 62.99 | 60.87 | 61.16 | 1,388,315 | -1.41(-2.25%) |
Apr 19, 2018 | 63.49 | 63.67 | 62.14 | 62.57 | 1,308,982 | -0.70(-1.11%) |
Apr 18, 2018 | 63.31 | 64.18 | 63.06 | 63.27 | 1,550,393 | +0.30(+0.48%) |
Apr 17, 2018 | 62.77 | 63.43 | 62.56 | 62.97 | 1,344,387 | +0.97(+1.56%) |
Apr 16, 2018 | 62.04 | 62.79 | 61.28 | 62.00 | 1,237,727 | +0.28(+0.45%) |
Apr 13, 2018 | 61.36 | 63.03 | 61.08 | 61.72 | 2,873,709 | +0.72(+1.18%) |
Apr 12, 2018 | 60.62 | 61.60 | 60.37 | 61.00 | 2,121,409 | +0.50(+0.83%) |
Apr 11, 2018 | 60.30 | 60.75 | 59.65 | 60.50 | 1,433,555 | -0.32(-0.53%) |
Apr 10, 2018 | 59.86 | 60.89 | 59.00 | 60.82 | 2,354,650 | +2.05(+3.49%) |
Apr 09, 2018 | 60.70 | 60.87 | 58.66 | 58.77 | 2,804,495 | -1.53(-2.54%) |
Apr 06, 2018 | 61.68 | 62.60 | 59.87 | 60.30 | 2,296,676 | -1.94(-3.12%) |
Apr 05, 2018 | 63.54 | 63.54 | 61.25 | 62.24 | 2,822,263 | -0.49(-0.78%) |
Apr 04, 2018 | 57.92 | 62.88 | 57.05 | 62.73 | 5,087,213 | +2.77(+4.62%) |
Apr 03, 2018 | 59.97 | 60.55 | 59.20 | 59.96 | 3,319,034 | +0.04(+0.07%) |
Apr 02, 2018 | 61.52 | 61.83 | 59.34 | 59.92 | 2,745,365 | -2.02(-3.26%) |
Mar 29, 2018 | 61.94 | 61.94 | 61.94 | 0 | +1.30(+2.14%) | |
Mar 28, 2018 | 60.04 | 60.97 | 59.58 | 60.64 | 2,505,068 | +0.89(+1.49%) |
Mar 27, 2018 | 60.59 | 61.11 | 59.59 | 59.75 | 3,134,906 | -0.84(-1.39%) |
Mar 26, 2018 | 60.42 | 60.74 | 59.55 | 60.59 | 1,327,794 | +1.23(+2.07%) |
Mar 23, 2018 | 60.21 | 60.58 | 59.32 | 59.36 | 1,672,758 | -0.64(-1.07%) |
Mar 22, 2018 | 61.15 | 61.57 | 59.98 | 60.00 | 1,924,716 | -1.51(-2.45%) |
Mar 21, 2018 | 61.64 | 62.45 | 61.50 | 61.51 | 1,528,464 | -0.42(-0.68%) |
Mar 20, 2018 | 61.77 | 62.63 | 61.24 | 61.93 | 2,199,132 | -0.56(-0.90%) |
Mar 19, 2018 | 62.82 | 63.11 | 61.85 | 62.49 | 2,205,044 | -0.38(-0.60%) |
Mar 16, 2018 | 62.21 | 63.38 | 62.05 | 62.87 | 1,992,712 | +0.70(+1.13%) |
Mar 15, 2018 | 62.97 | 63.00 | 62.03 | 62.17 | 1,297,371 | -0.63(-1.00%) |
Mar 14, 2018 | 63.00 | 63.22 | 62.10 | 62.80 | 1,652,805 | +0.18(+0.29%) |
Mar 13, 2018 | 62.77 | 63.55 | 62.01 | 62.62 | 2,322,727 | +0.12(+0.19%) |
Mar 12, 2018 | 62.65 | 63.18 | 62.41 | 62.50 | 1,680,601 | +0.07(+0.11%) |
Mar 09, 2018 | 61.07 | 62.56 | 60.55 | 62.43 | 1,788,034 | +1.67(+2.75%) |
Mar 08, 2018 | 60.94 | 61.06 | 60.41 | 60.76 | 1,089,839 | +0.04(+0.07%) |
Mar 07, 2018 | 60.15 | 60.72 | 1,670,039 | -0.77(-1.25%) | ||
Mar 06, 2018 | 60.84 | 61.76 | 60.21 | 61.49 | 2,105,189 | +1.03(+1.70%) |
Mar 05, 2018 | 59.45 | 60.60 | 58.97 | 60.46 | 4,779,976 | +0.49(+0.82%) |
Mar 02, 2018 | 59.73 | 60.14 | 59.03 | 59.97 | 2,130,394 | -0.09(-0.15%) |
Mar 01, 2018 | 62.20 | 62.20 | 59.93 | 60.06 | 2,078,306 | -1.86(-3.00%) |
Feb 28, 2018 | 62.12 | 63.31 | 61.86 | 61.92 | 1,815,175 | -0.12(-0.19%) |
Feb 27, 2018 | 62.71 | 63.28 | 62.03 | 62.04 | 1,475,312 | -0.85(-1.35%) |
Feb 26, 2018 | 62.85 | 63.25 | 62.17 | 62.89 | 1,054,047 | +0.13(+0.21%) |
Feb 23, 2018 | 61.51 | 62.95 | 61.20 | 62.76 | 1,511,284 | +1.72(+2.82%) |
Feb 22, 2018 | 61.04 | 1,552,278 | +0.06(+0.10%) | |||
Feb 21, 2018 | 63.52 | 63.52 | 60.92 | 60.98 | 3,071,585 | -2.33(-3.68%) |
Feb 20, 2018 | 64.15 | 64.82 | 63.17 | 63.31 | 1,926,949 | -1.12(-1.74%) |
Feb 16, 2018 | 64.43 | 64.43 | 64.43 | 0 | +0.10(+0.16%) | |
Feb 15, 2018 | 62.27 | 64.36 | 59.81 | 64.33 | 3,921,393 | +0.55(+0.86%) |
Feb 14, 2018 | 62.80 | 64.25 | 62.63 | 63.78 | 2,731,569 | +0.39(+0.62%) |
Feb 13, 2018 | 65.22 | 65.29 | 62.31 | 63.39 | 2,663,421 | -2.27(-3.46%) |
Feb 12, 2018 | 65.56 | 66.16 | 64.46 | 65.66 | 1,473,224 | +1.17(+1.81%) |
Feb 09, 2018 | 64.93 | 65.33 | 62.44 | 64.49 | 3,080,087 | +0.15(+0.23%) |
Feb 08, 2018 | 65.21 | 65.93 | 64.33 | 64.34 | 3,096,613 | -1.06(-1.62%) |
Feb 07, 2018 | 64.89 | 65.45 | 64.59 | 65.40 | 1,880,342 | +0.08(+0.12%) |
Feb 06, 2018 | 63.51 | 66.15 | 63.51 | 65.32 | 3,749,214 | -0.66(-1.00%) |
Feb 05, 2018 | 68.08 | 68.20 | 65.04 | 65.98 | 5,233,403 | -2.77(-4.03%) |
Feb 02, 2018 | 70.60 | 70.73 | 68.74 | 68.75 | 2,090,244 | -2.06(-2.91%) |
Feb 01, 2018 | 71.00 | 71.05 | 70.04 | 70.81 | 1,266,309 | -0.56(-0.78%) |
Jan 31, 2018 | 72.14 | 72.55 | 71.04 | 71.37 | 2,280,179 | -0.45(-0.63%) |
Jan 30, 2018 | 71.77 | 72.20 | 71.66 | 71.82 | 2,077,706 | -0.54(-0.75%) |
Jan 29, 2018 | 72.33 | 72.55 | 71.83 | 72.36 | 1,387,316 | -0.06(-0.08%) |
Jan 26, 2018 | 71.83 | 72.42 | 71.20 | 72.42 | 1,104,560 | +0.88(+1.23%) |
Jan 25, 2018 | 71.37 | 71.72 | 71.03 | 71.54 | 1,347,600 | +0.59(+0.83%) |
Jan 24, 2018 | 70.63 | 71.18 | 70.20 | 70.95 | 1,345,194 | +0.41(+0.58%) |
Jan 23, 2018 | 71.42 | 71.42 | 69.79 | 70.54 | 1,643,654 | -0.95(-1.33%) |
Jan 22, 2018 | 70.95 | 71.57 | 70.62 | 71.49 | 1,767,521 | +0.91(+1.29%) |
Jan 19, 2018 | 70.93 | 70.93 | 69.88 | 70.58 | 1,202,842 | +0.04(+0.06%) |
Jan 18, 2018 | 71.64 | 71.64 | 70.23 | 70.54 | 1,159,503 | +0.70(+1.00%) |
Jan 17, 2018 | 71.36 | 71.56 | 69.74 | 69.84 | 1,659,252 | -1.49(-2.09%) |
Jan 16, 2018 | 72.71 | 72.88 | 71.02 | 71.33 | 1,520,516 | -1.00(-1.38%) |
Jan 12, 2018 | 72.33 | 72.33 | 72.33 | 0 | +0.42(+0.58%) | |
Jan 11, 2018 | 70.43 | 72.11 | 70.43 | 71.91 | 1,936,286 | +1.61(+2.29%) |
Jan 10, 2018 | 70.34 | 70.30 | 2,131,867 | +0.50(+0.72%) | ||
Jan 09, 2018 | 69.84 | 69.97 | 69.03 | 69.80 | 2,361,903 | -0.25(-0.36%) |
Jan 08, 2018 | 71.90 | 72.19 | 69.41 | 70.05 | 3,627,348 | -0.99(-1.39%) |
Jan 05, 2018 | 68.50 | 71.17 | 68.50 | 71.04 | 3,797,033 | +2.79(+4.09%) |
Jan 04, 2018 | 67.25 | 68.95 | 67.25 | 68.25 | 4,086,190 | +1.31(+1.96%) |
Jan 03, 2018 | 65.00 | 67.00 | 64.80 | 66.94 | 4,195,854 | +2.18(+3.37%) |
Jan 02, 2018 | 64.26 | 64.81 | 64.10 | 64.76 | 2,713,455 | +0.63(+0.98%) |
Dec 29, 2017 | 64.13 | 64.13 | 64.13 | 0 | -0.68(-1.05%) | |
Dec 28, 2017 | 65.03 | 65.07 | 64.38 | 64.81 | 1,339,096 | -0.10(-0.15%) |
Dec 27, 2017 | 65.62 | 65.66 | 64.83 | 64.91 | 1,501,418 | -0.64(-0.98%) |
Dec 26, 2017 | 65.15 | 65.74 | 65.05 | 65.55 | 1,882,557 | +0.32(+0.49%) |
Dec 22, 2017 | 66.09 | 66.16 | 64.78 | 65.23 | 2,431,030 | -0.77(-1.17%) |
Dec 21, 2017 | 67.54 | 67.56 | 64.81 | 66.00 | 6,281,839 | -2.47(-3.61%) |
Dec 20, 2017 | 68.26 | 68.88 | 67.34 | 68.47 | 4,611,679 | +0.62(+0.91%) |
Dec 19, 2017 | 68.52 | 68.64 | 67.34 | 67.85 | 3,865,981 | -0.67(-0.98%) |
Dec 18, 2017 | 68.19 | 69.08 | 68.04 | 68.52 | 2,270,306 | +0.79(+1.17%) |
Dec 15, 2017 | 67.55 | 68.34 | 67.26 | 67.73 | 2,828,879 | +0.64(+0.95%) |
Dec 14, 2017 | 68.50 | 69.25 | 66.84 | 67.09 | 2,387,062 | -0.38(-0.56%) |
Dec 13, 2017 | 66.91 | 67.79 | 66.14 | 67.47 | 1,614,619 | +0.61(+0.91%) |
Dec 12, 2017 | 66.86 | 68.15 | 66.82 | 66.86 | 1,379,637 | -1.11(-1.63%) |
Dec 11, 2017 | 68.01 | 68.20 | 68.01 | 67.97 | 1,107,674 | +0.49(+0.73%) |
Dec 08, 2017 | 67.07 | 67.69 | 66.71 | 67.48 | 1,635,685 | +0.51(+0.76%) |
Dec 07, 2017 | 66.58 | 67.12 | 66.08 | 66.97 | 1,828,629 | +0.42(+0.63%) |
Dec 06, 2017 | 67.24 | 67.37 | 65.55 | 66.55 | 2,298,268 | -1.17(-1.73%) |
Dec 05, 2017 | 70.73 | 70.95 | 67.71 | 67.72 | 3,143,354 | -2.99(-4.23%) |
Dec 04, 2017 | 69.46 | 70.93 | 69.09 | 70.71 | 2,748,371 | +2.33(+3.41%) |
Dec 01, 2017 | 69.02 | 69.05 | 67.28 | 68.38 | 1,571,289 | -0.53(-0.77%) |
Nov 30, 2017 | 68.67 | 69.16 | 67.94 | 68.91 | 1,982,675 | +0.41(+0.60%) |
Nov 29, 2017 | 67.75 | 69.86 | 67.62 | 68.50 | 3,608,435 | +1.04(+1.54%) |
Nov 28, 2017 | 67.99 | 68.52 | 66.63 | 67.46 | 3,213,255 | -0.41(-0.60%) |
Nov 27, 2017 | 68.24 | 68.57 | 67.68 | 67.87 | 1,487,925 | -0.18(-0.26%) |
Nov 24, 2017 | 68.24 | 68.80 | 67.75 | 68.05 | 1,226,091 | +0.06(+0.09%) |
Nov 22, 2017 | 68.68 | 69.32 | 67.59 | 67.99 | 4,742,335 | -0.76(-1.11%) |
Nov 21, 2017 | 69.67 | 69.67 | 68.46 | 68.75 | 2,362,284 | -0.87(-1.25%) |
Nov 20, 2017 | 69.55 | 69.75 | 69.37 | 69.62 | 2,879,429 | +0.17(+0.24%) |
Nov 17, 2017 | 69.08 | 69.93 | 68.66 | 69.45 | 2,627,179 | -1.10(-1.56%) |
Nov 16, 2017 | 70.81 | 71.28 | 70.32 | 70.55 | 1,643,182 | -0.17(-0.24%) |
Nov 15, 2017 | 70.46 | 71.32 | 69.75 | 70.72 | 2,152,405 | -0.22(-0.31%) |
Nov 14, 2017 | 71.73 | 72.41 | 70.79 | 70.94 | 2,538,784 | -1.41(-1.95%) |
Nov 13, 2017 | 72.66 | 73.02 | 72.21 | 72.35 | 1,337,530 | -0.33(-0.45%) |
Nov 10, 2017 | 72.00 | 73.27 | 71.93 | 72.68 | 1,336,660 | +0.50(+0.69%) |
Nov 09, 2017 | 72.96 | 73.35 | 71.80 | 72.18 | 1,453,482 | -1.26(-1.72%) |
Nov 08, 2017 | 73.11 | 73.80 | 72.82 | 73.44 | 1,357,853 | +0.02(+0.03%) |
Nov 07, 2017 | 74.73 | 74.90 | 72.92 | 73.42 | 1,600,086 | -1.49(-1.99%) |
Nov 06, 2017 | 75.30 | 75.79 | 74.86 | 74.91 | 720,078 | -0.28(-0.37%) |
Nov 03, 2017 | 75.98 | 76.14 | 75.07 | 75.19 | 699,156 | -0.79(-1.04%) |
Nov 02, 2017 | 74.78 | 76.88 | 74.69 | 75.98 | 1,270,781 | +1.52(+2.04%) |
Nov 01, 2017 | 75.30 | 75.50 | 74.16 | 74.46 | 1,035,302 | -0.64(-0.85%) |
Oct 31, 2017 | 75.00 | 76.04 | 74.82 | 75.10 | 1,135,762 | +0.15(+0.20%) |
Oct 30, 2017 | 74.16 | 75.14 | 74.16 | 74.95 | 847,122 | +0.59(+0.79%) |
Oct 27, 2017 | 74.64 | 74.64 | 73.65 | 74.36 | 1,128,506 | -0.50(-0.67%) |
Oct 26, 2017 | 74.26 | 74.91 | 73.89 | 74.86 | 1,319,743 | +0.69(+0.93%) |
Oct 25, 2017 | 74.47 | 74.64 | 73.53 | 74.17 | 1,487,196 | -0.61(-0.82%) |
Oct 24, 2017 | 74.56 | 75.21 | 74.49 | 74.78 | 1,355,552 | +0.39(+0.52%) |
Oct 23, 2017 | 75.03 | 75.58 | 74.35 | 74.39 | 1,096,798 | -0.75(-1.00%) |
Oct 20, 2017 | 75.22 | 75.39 | 74.97 | 75.14 | 1,144,094 | +0.30(+0.40%) |
Oct 19, 2017 | 74.82 | 75.07 | 74.36 | 74.84 | 1,027,351 | -0.42(-0.56%) |
Oct 18, 2017 | 75.78 | 76.08 | 75.20 | 75.26 | 1,057,691 | -0.11(-0.15%) |
Oct 17, 2017 | 75.25 | 75.77 | 75.19 | 75.37 | 1,191,691 | -0.09(-0.12%) |
Oct 16, 2017 | 75.18 | 75.55 | 74.91 | 75.46 | 1,470,031 | +0.02(+0.03%) |
Oct 13, 2017 | 75.66 | 76.00 | 75.29 | 75.44 | 929,439 | -0.26(-0.34%) |
Oct 12, 2017 | 76.24 | 76.32 | 75.45 | 75.70 | 1,519,005 | -0.36(-0.47%) |
Oct 11, 2017 | 76.27 | 76.37 | 75.72 | 76.06 | 1,313,351 | -0.17(-0.22%) |
Oct 10, 2017 | 76.18 | 76.91 | 75.91 | 76.23 | 1,305,279 | +0.05(+0.07%) |
Oct 09, 2017 | 76.83 | 77.31 | 76.04 | 76.18 | 1,045,816 | -0.63(-0.82%) |
Oct 06, 2017 | 76.25 | 76.97 | 76.25 | 76.81 | 1,298,360 | +0.44(+0.58%) |
Oct 05, 2017 | 75.20 | 76.65 | 75.09 | 76.37 | 2,142,668 | -0.08(-0.10%) |
Oct 04, 2017 | 76.17 | 76.86 | 75.83 | 76.45 | 1,627,088 | +0.12(+0.16%) |
Oct 03, 2017 | 76.86 | 77.64 | 76.21 | 76.33 | 1,730,879 | -0.26(-0.34%) |
Oct 02, 2017 | 76.03 | 76.59 | 75.52 | 76.59 | 1,593,218 | +0.78(+1.03%) |
Sep 29, 2017 | 76.10 | 76.40 | 75.55 | 75.81 | 1,402,111 | -0.12(-0.16%) |
Sep 28, 2017 | 75.24 | 75.95 | 74.84 | 75.93 | 1,911,188 | +0.58(+0.77%) |
Sep 27, 2017 | 73.95 | 75.82 | 73.95 | 75.35 | 2,866,377 | +1.76(+2.39%) |
Sep 26, 2017 | 73.60 | 74.48 | 72.88 | 73.59 | 3,638,392 | -0.70(-0.94%) |
Sep 25, 2017 | 73.79 | 75.56 | 73.27 | 74.29 | 3,214,053 | +0.10(+0.13%) |
Sep 22, 2017 | 71.40 | 74.60 | 70.33 | 74.19 | 8,937,488 | +5.35(+7.77%) |
Sep 21, 2017 | 68.91 | 69.98 | 68.36 | 68.84 | 2,713,013 | +0.17(+0.25%) |
Sep 20, 2017 | 68.90 | 69.13 | 68.53 | 68.67 | 1,640,340 | +0.21(+0.31%) |
Sep 19, 2017 | 69.07 | 69.46 | 68.12 | 68.46 | 1,873,788 | +0.12(+0.18%) |
Sep 18, 2017 | 68.25 | 69.01 | 68.09 | 68.34 | 2,110,187 | +0.26(+0.38%) |
Sep 15, 2017 | 69.27 | 69.66 | 67.99 | 68.08 | 3,229,683 | -1.38(-1.99%) |
Sep 14, 2017 | 68.96 | 69.77 | 68.94 | 69.46 | 1,544,611 | +0.37(+0.54%) |
Sep 13, 2017 | 68.59 | 69.92 | 68.18 | 69.09 | 2,463,621 | +0.74(+1.08%) |
Sep 12, 2017 | 68.76 | 68.88 | 67.76 | 68.35 | 1,484,439 | -0.15(-0.22%) |
Sep 11, 2017 | 68.50 | 69.03 | 68.02 | 68.50 | 1,181,555 | +0.03(+0.04%) |
Sep 08, 2017 | 68.52 | 68.86 | 67.58 | 68.47 | 1,628,202 | +0.13(+0.19%) |
Sep 07, 2017 | 69.15 | 69.52 | 68.17 | 68.34 | 1,589,058 | -0.74(-1.07%) |
Sep 06, 2017 | 69.39 | 68.45 | 69.08 | 1,515,075 | +0.06(+0.09%) | |
Sep 05, 2017 | 68.09 | 69.12 | 67.92 | 69.02 | 2,160,026 | +0.90(+1.32%) |
Sep 01, 2017 | 67.67 | 68.80 | 67.45 | 68.12 | 2,307,814 | +0.97(+1.44%) |
Aug 31, 2017 | 66.13 | 67.47 | 66.13 | 67.15 | 2,155,802 | +1.16(+1.76%) |
Aug 30, 2017 | 63.67 | 66.07 | 63.67 | 65.99 | 1,739,685 | +2.43(+3.82%) |
Aug 29, 2017 | 62.98 | 63.73 | 62.74 | 63.56 | 1,896,776 | +0.08(+0.13%) |
Aug 28, 2017 | 64.30 | 64.40 | 63.12 | 63.48 | 1,516,683 | -0.91(-1.41%) |
Aug 25, 2017 | 64.14 | 65.00 | 63.96 | 64.39 | 1,551,315 | +0.66(+1.04%) |
Aug 24, 2017 | 64.63 | 65.02 | 63.67 | 63.73 | 889,234 | -0.32(-0.50%) |
Aug 23, 2017 | 63.53 | 64.34 | 63.28 | 64.05 | 1,090,167 | +0.20(+0.31%) |
Aug 22, 2017 | 64.27 | 64.40 | 63.44 | 63.85 | 1,668,339 | -0.29(-0.45%) |
Aug 21, 2017 | 64.02 | 64.49 | 63.58 | 64.14 | 1,309,590 | +0.17(+0.27%) |
Aug 18, 2017 | 63.82 | 64.72 | 63.67 | 63.97 | 1,230,378 | +0.00(+0.00%) |
Aug 17, 2017 | 64.46 | 65.28 | 63.94 | 63.97 | 1,146,097 | -0.85(-1.31%) |
Aug 16, 2017 | 64.71 | 65.65 | 64.71 | 64.82 | 1,203,212 | +0.36(+0.56%) |
Aug 15, 2017 | 64.82 | 65.78 | 63.96 | 64.46 | 1,351,215 | -0.46(-0.71%) |
Aug 14, 2017 | 64.98 | 65.54 | 64.60 | 64.92 | 916,910 | +0.50(+0.78%) |
Aug 11, 2017 | 63.74 | 64.94 | 63.71 | 64.42 | 944,395 | +0.49(+0.77%) |
Aug 10, 2017 | 64.75 | 64.99 | 63.91 | 63.93 | 1,567,397 | -1.30(-1.99%) |
Aug 09, 2017 | 64.51 | 65.25 | 64.09 | 65.23 | 1,156,552 | +0.36(+0.55%) |
Aug 08, 2017 | 65.77 | 66.35 | 64.71 | 64.87 | 1,019,596 | -0.96(-1.46%) |
Aug 07, 2017 | 65.61 | 66.31 | 65.29 | 65.83 | 1,009,129 | +0.11(+0.17%) |
Aug 04, 2017 | 65.82 | 65.99 | 65.50 | 65.72 | 1,077,651 | +0.18(+0.27%) |
Aug 03, 2017 | 65.74 | 66.50 | 65.44 | 65.54 | 932,019 | -0.18(-0.27%) |
Aug 02, 2017 | 65.50 | 66.45 | 65.38 | 65.72 | 1,353,097 | -0.93(-1.40%) |
Aug 01, 2017 | 66.16 | 66.76 | 65.13 | 66.65 | 1,323,400 | +0.40(+0.60%) |
Jul 31, 2017 | 66.84 | 67.07 | 65.95 | 66.25 | 1,185,525 | -0.54(-0.81%) |
Jul 28, 2017 | 66.38 | 66.88 | 65.75 | 66.79 | 1,002,473 | +0.31(+0.47%) |
Jul 27, 2017 | 66.79 | 67.25 | 65.95 | 66.48 | 1,294,068 | -0.25(-0.37%) |
Jul 26, 2017 | 66.30 | 66.99 | 65.82 | 66.73 | 1,840,934 | +0.55(+0.83%) |
Jul 25, 2017 | 65.97 | 66.55 | 65.55 | 66.18 | 2,211,570 | +0.48(+0.73%) |
Jul 24, 2017 | 65.78 | 66.22 | 65.19 | 65.70 | 1,528,416 | -0.39(-0.59%) |
Jul 21, 2017 | 64.59 | 66.19 | 64.44 | 66.09 | 2,720,285 | +1.71(+2.66%) |
Jul 20, 2017 | 64.83 | 65.18 | 63.86 | 64.38 | 1,157,513 | -0.45(-0.69%) |
Jul 19, 2017 | 64.90 | 65.37 | 64.65 | 64.83 | 1,201,827 | +0.09(+0.14%) |
Jul 18, 2017 | 64.77 | 65.19 | 64.09 | 64.74 | 1,622,787 | -0.29(-0.45%) |
Jul 17, 2017 | 64.50 | 65.46 | 64.35 | 65.03 | 1,155,952 | +0.61(+0.95%) |
Jul 14, 2017 | 65.02 | 65.28 | 64.08 | 64.42 | 1,367,884 | -0.61(-0.94%) |
Jul 13, 2017 | 64.43 | 65.70 | 64.21 | 65.03 | 1,660,095 | +0.83(+1.29%) |
Jul 12, 2017 | 64.15 | 65.30 | 63.72 | 64.20 | 1,709,469 | +0.53(+0.83%) |
Jul 11, 2017 | 64.35 | 64.50 | 63.16 | 63.67 | 1,618,095 | -0.53(-0.83%) |
Jul 10, 2017 | 63.51 | 64.32 | 63.25 | 64.20 | 1,777,320 | +0.25(+0.39%) |
Jul 07, 2017 | 63.62 | 64.47 | 63.13 | 63.95 | 2,068,294 | +0.44(+0.69%) |
Jul 06, 2017 | 63.34 | 64.20 | 62.96 | 63.51 | 2,096,649 | +0.14(+0.22%) |
Jul 05, 2017 | 63.53 | 64.04 | 62.22 | 63.37 | 2,196,914 | -0.37(-0.58%) |
Jul 03, 2017 | 63.40 | 64.50 | 62.94 | 63.74 | 1,320,904 | +0.68(+1.08%) |
Jun 30, 2017 | 62.46 | 63.45 | 62.25 | 63.06 | 2,035,525 | +0.80(+1.28%) |
Jun 29, 2017 | 62.27 | 63.09 | 61.85 | 62.26 | 1,473,122 | +0.17(+0.27%) |
Jun 28, 2017 | 63.05 | 63.61 | 61.65 | 62.09 | 2,867,181 | -1.01(-1.60%) |
Jun 27, 2017 | 63.75 | 64.28 | 63.00 | 63.10 | 1,818,515 | -0.28(-0.44%) |
Jun 26, 2017 | 62.00 | 63.59 | 61.85 | 63.38 | 3,068,388 | +1.67(+2.71%) |
Jun 23, 2017 | 62.43 | 62.61 | 61.20 | 61.71 | 3,205,466 | -0.79(-1.26%) |
Jun 22, 2017 | 59.82 | 63.05 | 59.64 | 62.50 | 6,826,870 | +2.76(+4.62%) |
Jun 21, 2017 | 63.82 | 63.95 | 58.34 | 59.74 | 11,717,361 | +0.48(+0.81%) |
Jun 20, 2017 | 61.46 | 61.59 | 59.14 | 59.26 | 5,644,967 | -2.39(-3.88%) |
Jun 19, 2017 | 60.92 | 61.93 | 59.98 | 61.65 | 4,013,613 | +0.96(+1.58%) |
Jun 16, 2017 | 61.37 | 61.37 | 59.80 | 60.69 | 3,041,649 | -0.86(-1.40%) |
Jun 15, 2017 | 61.36 | 61.73 | 60.46 | 61.55 | 2,221,606 | -0.28(-0.45%) |
Jun 14, 2017 | 61.67 | 61.95 | 60.74 | 61.83 | 1,552,296 | +0.20(+0.32%) |
Jun 13, 2017 | 60.65 | 61.65 | 59.23 | 61.63 | 2,618,644 | +0.83(+1.37%) |
Jun 12, 2017 | 59.56 | 61.43 | 59.56 | 60.80 | 2,595,120 | +1.19(+2.00%) |
Jun 09, 2017 | 60.58 | 60.84 | 59.12 | 59.61 | 3,397,694 | -1.15(-1.89%) |
Jun 08, 2017 | 62.89 | 60.55 | 60.76 | 2,785,068 | -1.71(-2.74%) | |
Jun 07, 2017 | 61.98 | 63.00 | 61.17 | 62.47 | 2,444,498 | +0.83(+1.35%) |
Jun 06, 2017 | 62.05 | 62.34 | 61.16 | 61.64 | 2,573,916 | -0.95(-1.52%) |
Jun 05, 2017 | 63.48 | 63.49 | 61.83 | 62.59 | 2,609,616 | -1.01(-1.59%) |
Jun 02, 2017 | 63.89 | 64.33 | 62.84 | 63.60 | 1,773,718 | -0.33(-0.52%) |
Jun 01, 2017 | 63.16 | 64.00 | 62.18 | 63.93 | 2,706,592 | +1.10(+1.75%) |
May 31, 2017 | 63.68 | 63.74 | 61.78 | 62.83 | 2,504,954 | -0.71(-1.12%) |
May 30, 2017 | 64.65 | 64.87 | 63.40 | 63.54 | 1,662,251 | -1.18(-1.82%) |
May 26, 2017 | 64.47 | 64.92 | 64.05 | 64.72 | 1,292,956 | +0.03(+0.05%) |
May 25, 2017 | 65.17 | 65.31 | 63.87 | 64.69 | 1,736,325 | +0.18(+0.28%) |
May 24, 2017 | 64.28 | 64.83 | 63.97 | 64.51 | 1,944,381 | +0.02(+0.03%) |
May 23, 2017 | 64.78 | 65.12 | 64.40 | 64.49 | 1,986,691 | -0.54(-0.83%) |
May 22, 2017 | 65.06 | 65.80 | 64.90 | 65.03 | 1,802,163 | +0.28(+0.43%) |
May 19, 2017 | 64.01 | 64.96 | 62.95 | 64.75 | 2,533,112 | +1.04(+1.63%) |
May 18, 2017 | 61.23 | 64.66 | 61.03 | 63.71 | 7,334,537 | +3.69(+6.15%) |
May 17, 2017 | 61.66 | 61.43 | 59.56 | 60.02 | 3,084,716 | -1.64(-2.66%) |
May 16, 2017 | 61.33 | 61.74 | 60.66 | 61.66 | 3,306,212 | +0.52(+0.85%) |
May 15, 2017 | 59.68 | 61.42 | 59.60 | 61.14 | 3,146,955 | +1.75(+2.95%) |
May 12, 2017 | 58.95 | 59.46 | 58.59 | 59.39 | 1,909,681 | +0.11(+0.19%) |
May 11, 2017 | 59.62 | 59.74 | 58.26 | 59.28 | 1,741,203 | -0.65(-1.08%) |
May 10, 2017 | 60.19 | 60.47 | 59.55 | 59.93 | 1,469,517 | -0.35(-0.58%) |
May 09, 2017 | 60.18 | 60.61 | 59.47 | 60.28 | 2,184,799 | +0.00(+0.00%) |
May 08, 2017 | 59.81 | 60.73 | 59.55 | 60.28 | 2,641,479 | +0.57(+0.95%) |
May 05, 2017 | 59.13 | 59.78 | 58.10 | 59.71 | 2,180,181 | +1.00(+1.70%) |
May 04, 2017 | 58.60 | 59.26 | 58.45 | 58.71 | 1,714,026 | +0.19(+0.32%) |
May 03, 2017 | 57.80 | 58.57 | 57.55 | 58.52 | 2,088,804 | +0.64(+1.11%) |
May 02, 2017 | 58.18 | 58.59 | 56.53 | 57.88 | 3,104,791 | -0.27(-0.46%) |