Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.13 | 58.72 | 57.98 | 58.67 | 412,586 | +0.44(+0.76%) |
Apr 27, 2018 | 57.49 | 58.62 | 57.29 | 58.23 | 823,257 | +0.99(+1.72%) |
Apr 26, 2018 | 61.62 | 62.56 | 55.96 | 57.24 | 2,337,062 | -3.69(-6.06%) |
Apr 25, 2018 | 60.84 | 61.43 | 60.25 | 60.94 | 696,541 | -0.05(-0.08%) |
Apr 24, 2018 | 62.36 | 62.83 | 60.24 | 60.98 | 315,692 | -1.03(-1.67%) |
Apr 23, 2018 | 62.12 | 62.46 | 61.72 | 62.02 | 196,327 | -0.25(-0.40%) |
Apr 20, 2018 | 62.76 | 62.81 | 61.65 | 62.27 | 239,159 | -0.49(-0.78%) |
Apr 19, 2018 | 63.05 | 63.45 | 62.17 | 62.76 | 206,563 | +0.20(+0.31%) |
Apr 18, 2018 | 62.17 | 63.20 | 62.17 | 62.56 | 339,026 | +0.89(+1.44%) |
Apr 17, 2018 | 62.22 | 62.66 | 61.58 | 61.67 | 295,993 | -0.25(-0.40%) |
Apr 16, 2018 | 61.43 | 62.31 | 61.28 | 61.92 | 277,857 | +0.84(+1.37%) |
Apr 13, 2018 | 62.61 | 62.71 | 60.59 | 61.08 | 361,166 | -0.89(-1.43%) |
Apr 12, 2018 | 60.84 | 62.49 | 60.84 | 61.97 | 260,695 | +1.28(+2.11%) |
Apr 11, 2018 | 60.79 | 61.13 | 59.95 | 60.69 | 298,819 | -0.89(-1.44%) |
Apr 10, 2018 | 61.38 | 62.12 | 61.28 | 61.58 | 256,618 | +0.99(+1.63%) |
Apr 09, 2018 | 61.43 | 61.62 | 60.52 | 60.59 | 345,301 | -0.54(-0.89%) |
Apr 06, 2018 | 62.61 | 62.91 | 60.15 | 61.13 | 361,479 | -1.92(-3.05%) |
Apr 05, 2018 | 62.02 | 63.55 | 61.92 | 63.05 | 429,383 | +1.33(+2.15%) |
Apr 04, 2018 | 60.34 | 62.12 | 59.90 | 61.72 | 543,609 | +0.39(+0.64%) |
Apr 03, 2018 | 60.84 | 61.38 | 60.39 | 61.33 | 351,897 | +0.79(+1.30%) |
Apr 02, 2018 | 60.84 | 61.33 | 59.75 | 60.54 | 368,214 | -0.59(-0.97%) |
Mar 29, 2018 | 61.13 | 61.13 | 61.13 | 0 | +1.53(+2.56%) | |
Mar 28, 2018 | 59.61 | 60.57 | 59.16 | 59.61 | 433,228 | +0.00(+0.00%) |
Mar 27, 2018 | 60.98 | 60.98 | 59.21 | 59.61 | 203,196 | -1.13(-1.87%) |
Mar 26, 2018 | 60.44 | 60.94 | 59.61 | 60.74 | 368,687 | +1.28(+2.15%) |
Mar 23, 2018 | 62.02 | 62.95 | 59.21 | 59.46 | 421,245 | -2.22(-3.59%) |
Mar 22, 2018 | 63.60 | 63.89 | 61.62 | 61.67 | 243,788 | -2.66(-4.13%) |
Mar 21, 2018 | 64.28 | 65.25 | 63.20 | 64.33 | 354,678 | +0.05(+0.08%) |
Mar 20, 2018 | 64.68 | 65.20 | 63.94 | 64.28 | 330,554 | -0.20(-0.31%) |
Mar 19, 2018 | 64.14 | 64.63 | 63.37 | 64.48 | 380,943 | +0.00(+0.00%) |
Mar 16, 2018 | 62.31 | 64.93 | 62.31 | 64.48 | 527,309 | +2.17(+3.48%) |
Mar 15, 2018 | 63.15 | 64.43 | 62.22 | 62.31 | 168,376 | -0.79(-1.25%) |
Mar 14, 2018 | 62.95 | 63.40 | 62.27 | 63.10 | 475,300 | +0.59(+0.95%) |
Mar 13, 2018 | 63.15 | 63.79 | 62.51 | 62.51 | 658,019 | -0.25(-0.39%) |
Mar 12, 2018 | 63.15 | 63.55 | 62.51 | 62.76 | 203,558 | -0.49(-0.78%) |
Mar 09, 2018 | 62.22 | 63.89 | 61.67 | 63.25 | 432,954 | +1.58(+2.56%) |
Mar 08, 2018 | 60.89 | 61.77 | 60.39 | 61.67 | 505,100 | +0.79(+1.29%) |
Mar 07, 2018 | 60.44 | 60.89 | 438,447 | -0.59(-0.96%) | ||
Mar 06, 2018 | 61.38 | 62.07 | 60.74 | 61.48 | 200,629 | +0.84(+1.38%) |
Mar 05, 2018 | 59.56 | 60.64 | 59.11 | 60.64 | 472,140 | +0.84(+1.40%) |
Mar 02, 2018 | 59.85 | 59.85 | 58.23 | 59.80 | 1,072,341 | -0.25(-0.41%) |
Mar 01, 2018 | 60.89 | 61.28 | 59.36 | 60.05 | 384,764 | -1.28(-2.09%) |
Feb 28, 2018 | 63.20 | 63.20 | 61.13 | 61.33 | 605,832 | -1.92(-3.04%) |
Feb 27, 2018 | 64.93 | 65.66 | 63.20 | 63.25 | 210,798 | -1.72(-2.65%) |
Feb 26, 2018 | 65.22 | 65.37 | 63.89 | 64.97 | 360,613 | +0.05(+0.08%) |
Feb 23, 2018 | 64.38 | 65.07 | 64.14 | 64.93 | 201,167 | +0.89(+1.38%) |
Feb 22, 2018 | 64.04 | 294,699 | +0.54(+0.85%) | |||
Feb 21, 2018 | 63.55 | 65.07 | 63.40 | 63.50 | 506,755 | +0.00(+0.00%) |
Feb 20, 2018 | 62.56 | 63.64 | 62.22 | 63.50 | 344,007 | +0.44(+0.70%) |
Feb 16, 2018 | 63.05 | 63.05 | 63.05 | 0 | +0.30(+0.47%) | |
Feb 15, 2018 | 63.00 | 63.30 | 62.36 | 62.76 | 465,642 | +0.20(+0.31%) |
Feb 14, 2018 | 61.48 | 62.66 | 61.23 | 62.56 | 684,816 | +0.69(+1.11%) |
Feb 13, 2018 | 61.77 | 62.22 | 61.53 | 61.87 | 367,214 | -0.20(-0.32%) |
Feb 12, 2018 | 62.46 | 62.71 | 61.48 | 62.07 | 280,519 | +0.00(+0.00%) |
Feb 09, 2018 | 61.58 | 62.56 | 59.61 | 62.07 | 637,678 | +1.13(+1.86%) |
Feb 08, 2018 | 61.48 | 62.27 | 60.74 | 60.94 | 648,044 | -0.49(-0.80%) |
Feb 07, 2018 | 61.97 | 62.51 | 61.33 | 61.43 | 560,604 | -0.89(-1.42%) |
Feb 06, 2018 | 60.59 | 63.25 | 60.59 | 62.31 | 814,929 | +0.74(+1.20%) |
Feb 05, 2018 | 62.36 | 62.95 | 60.84 | 61.58 | 601,930 | -1.08(-1.73%) |
Feb 02, 2018 | 65.71 | 65.91 | 62.27 | 62.66 | 657,272 | -3.20(-4.86%) |
Feb 01, 2018 | 66.01 | 67.24 | 64.68 | 65.86 | 729,901 | -1.28(-1.91%) |
Jan 31, 2018 | 67.19 | 67.98 | 66.90 | 67.14 | 682,768 | +0.30(+0.44%) |
Jan 30, 2018 | 66.70 | 66.94 | 65.59 | 66.85 | 454,145 | -0.25(-0.37%) |
Jan 29, 2018 | 67.39 | 68.03 | 67.04 | 67.09 | 276,826 | -0.64(-0.95%) |
Jan 26, 2018 | 67.59 | 68.32 | 67.24 | 67.73 | 398,564 | +0.39(+0.59%) |
Jan 25, 2018 | 66.70 | 67.59 | 65.91 | 67.34 | 407,116 | +0.84(+1.26%) |
Jan 24, 2018 | 65.52 | 66.85 | 65.32 | 66.50 | 375,904 | +2.32(+3.61%) |
Jan 23, 2018 | 64.48 | 64.78 | 63.59 | 64.19 | 209,890 | -0.39(-0.61%) |
Jan 22, 2018 | 64.58 | 64.78 | 63.40 | 64.58 | 280,583 | -0.20(-0.30%) |
Jan 19, 2018 | 64.14 | 65.02 | 63.84 | 64.78 | 216,317 | +0.94(+1.47%) |
Jan 18, 2018 | 64.14 | 64.83 | 63.69 | 63.84 | 287,200 | -0.05(-0.08%) |
Jan 17, 2018 | 64.73 | 65.07 | 63.20 | 63.89 | 480,798 | -1.28(-1.97%) |
Jan 16, 2018 | 66.60 | 66.60 | 64.53 | 65.17 | 228,734 | -1.13(-1.71%) |
Jan 12, 2018 | 66.30 | 66.30 | 66.30 | 0 | +0.89(+1.36%) | |
Jan 11, 2018 | 63.99 | 65.61 | 63.69 | 65.42 | 328,206 | +1.58(+2.47%) |
Jan 10, 2018 | 63.64 | 63.84 | 455,801 | -2.22(-3.36%) | ||
Jan 09, 2018 | 65.96 | 66.85 | 65.32 | 66.06 | 618,275 | +0.49(+0.75%) |
Jan 08, 2018 | 65.27 | 65.57 | 64.04 | 65.57 | 388,517 | +0.30(+0.45%) |
Jan 05, 2018 | 66.06 | 66.06 | 64.83 | 65.27 | 268,979 | -0.34(-0.53%) |
Jan 04, 2018 | 66.26 | 66.80 | 65.42 | 65.61 | 796,496 | -0.10(-0.15%) |
Jan 03, 2018 | 65.86 | 66.30 | 65.07 | 65.71 | 412,282 | -0.10(-0.15%) |
Jan 02, 2018 | 67.39 | 67.93 | 65.44 | 65.81 | 422,696 | -1.33(-1.98%) |
Dec 29, 2017 | 67.14 | 67.14 | 67.14 | 0 | +0.84(+1.26%) | |
Dec 28, 2017 | 64.93 | 66.35 | 64.93 | 66.30 | 506,187 | +1.58(+2.44%) |
Dec 27, 2017 | 64.73 | 65.07 | 64.33 | 64.73 | 204,434 | +0.20(+0.31%) |
Dec 26, 2017 | 63.84 | 64.93 | 63.67 | 64.53 | 292,902 | +0.64(+1.00%) |
Dec 22, 2017 | 64.04 | 64.24 | 63.23 | 63.89 | 112,141 | -0.10(-0.15%) |
Dec 21, 2017 | 64.04 | 64.28 | 63.64 | 63.99 | 237,315 | +0.10(+0.15%) |
Dec 20, 2017 | 63.84 | 64.14 | 63.32 | 63.89 | 216,628 | +0.59(+0.93%) |
Dec 19, 2017 | 64.19 | 64.19 | 63.05 | 63.30 | 280,630 | -0.74(-1.15%) |
Dec 18, 2017 | 64.19 | 64.78 | 63.55 | 64.04 | 441,277 | +0.10(+0.15%) |
Dec 15, 2017 | 62.81 | 64.24 | 61.73 | 63.94 | 532,878 | +1.63(+2.61%) |
Dec 14, 2017 | 62.95 | 63.30 | 62.07 | 62.31 | 449,908 | -0.54(-0.86%) |
Dec 13, 2017 | 63.10 | 63.84 | 62.76 | 62.86 | 426,775 | +0.10(+0.16%) |
Dec 12, 2017 | 63.45 | 64.19 | 62.71 | 62.76 | 579,299 | -0.39(-0.62%) |
Dec 11, 2017 | 63.45 | 63.89 | 62.66 | 63.15 | 359,720 | -0.39(-0.62%) |
Dec 08, 2017 | 63.40 | 64.88 | 63.00 | 63.55 | 230,071 | +0.54(+0.86%) |
Dec 07, 2017 | 62.81 | 63.15 | 62.66 | 63.00 | 241,347 | +0.20(+0.31%) |
Dec 06, 2017 | 63.64 | 63.64 | 62.02 | 62.81 | 169,934 | -1.13(-1.77%) |
Dec 05, 2017 | 65.61 | 65.86 | 63.89 | 63.94 | 330,203 | -1.48(-2.26%) |
Dec 04, 2017 | 65.22 | 66.06 | 65.17 | 65.42 | 301,644 | +1.03(+1.61%) |
Dec 01, 2017 | 64.48 | 64.73 | 63.40 | 64.38 | 223,379 | -0.20(-0.31%) |
Nov 30, 2017 | 64.09 | 64.97 | 63.74 | 64.58 | 176,830 | +0.69(+1.08%) |
Nov 29, 2017 | 63.05 | 64.28 | 62.81 | 63.89 | 276,580 | +0.84(+1.33%) |
Nov 28, 2017 | 61.77 | 63.15 | 61.28 | 63.05 | 216,779 | +1.23(+1.99%) |
Nov 27, 2017 | 61.33 | 62.07 | 61.33 | 61.82 | 188,895 | +0.44(+0.72%) |
Nov 24, 2017 | 62.36 | 62.41 | 61.13 | 61.38 | 91,639 | -0.64(-1.03%) |
Nov 22, 2017 | 62.66 | 63.05 | 62.02 | 62.02 | 188,204 | -0.34(-0.55%) |
Nov 21, 2017 | 61.72 | 62.41 | 61.43 | 62.36 | 270,795 | +0.69(+1.12%) |
Nov 20, 2017 | 61.43 | 62.02 | 60.49 | 61.67 | 191,683 | +0.05(+0.08%) |
Nov 17, 2017 | 61.13 | 62.51 | 60.74 | 61.62 | 175,639 | +0.30(+0.48%) |
Nov 16, 2017 | 59.70 | 61.53 | 59.28 | 61.33 | 288,107 | +1.87(+3.15%) |
Nov 15, 2017 | 59.75 | 60.39 | 59.21 | 59.46 | 370,548 | -0.79(-1.31%) |
Nov 14, 2017 | 60.44 | 61.38 | 59.41 | 60.25 | 397,870 | -0.84(-1.37%) |
Nov 13, 2017 | 61.03 | 61.48 | 60.59 | 61.08 | 258,202 | -0.30(-0.48%) |
Nov 10, 2017 | 61.23 | 62.56 | 61.08 | 61.38 | 325,149 | -0.10(-0.16%) |
Nov 09, 2017 | 61.33 | 62.02 | 60.98 | 61.48 | 310,684 | -0.64(-1.03%) |
Nov 08, 2017 | 61.48 | 62.46 | 60.98 | 62.12 | 352,296 | +0.39(+0.64%) |
Nov 07, 2017 | 62.22 | 62.22 | 61.13 | 61.72 | 214,031 | -0.30(-0.48%) |
Nov 06, 2017 | 61.62 | 62.17 | 61.28 | 62.02 | 199,717 | +0.30(+0.48%) |
Nov 03, 2017 | 61.62 | 62.31 | 61.23 | 61.72 | 312,091 | +0.05(+0.08%) |
Nov 02, 2017 | 60.79 | 61.72 | 60.20 | 61.67 | 607,511 | +0.64(+1.05%) |
Nov 01, 2017 | 62.81 | 62.81 | 60.20 | 61.03 | 451,312 | -1.18(-1.90%) |
Oct 31, 2017 | 62.02 | 62.41 | 61.28 | 62.22 | 594,053 | +0.74(+1.20%) |
Oct 30, 2017 | 63.00 | 63.20 | 61.33 | 61.48 | 494,547 | -1.58(-2.50%) |
Oct 27, 2017 | 61.92 | 63.79 | 60.69 | 63.05 | 695,129 | +1.03(+1.67%) |
Oct 26, 2017 | 60.29 | 63.30 | 58.67 | 62.02 | 1,465,431 | +3.65(+6.24%) |
Oct 25, 2017 | 60.00 | 60.29 | 58.08 | 58.37 | 603,441 | -1.63(-2.71%) |
Oct 24, 2017 | 60.54 | 61.43 | 59.90 | 60.00 | 587,300 | -0.44(-0.73%) |
Oct 23, 2017 | 59.85 | 60.44 | 59.61 | 60.44 | 428,421 | +0.54(+0.90%) |
Oct 20, 2017 | 59.61 | 60.15 | 59.41 | 59.90 | 255,449 | +0.59(+1.00%) |
Oct 19, 2017 | 58.77 | 59.36 | 58.03 | 59.31 | 265,666 | +0.25(+0.42%) |
Oct 18, 2017 | 59.85 | 60.64 | 58.96 | 59.06 | 558,689 | -0.84(-1.40%) |
Oct 17, 2017 | 58.77 | 60.29 | 58.62 | 59.90 | 615,754 | +1.33(+2.27%) |
Oct 16, 2017 | 58.27 | 58.87 | 58.03 | 58.57 | 256,981 | +0.59(+1.02%) |
Oct 13, 2017 | 58.67 | 58.82 | 57.83 | 57.98 | 241,902 | -0.25(-0.42%) |
Oct 12, 2017 | 56.85 | 58.23 | 56.85 | 58.23 | 352,063 | +1.18(+2.07%) |
Oct 11, 2017 | 56.85 | 57.24 | 56.40 | 57.04 | 321,468 | -0.10(-0.17%) |
Oct 10, 2017 | 57.49 | 58.08 | 56.95 | 57.14 | 373,019 | +0.00(+0.00%) |
Oct 09, 2017 | 57.34 | 57.59 | 56.85 | 57.14 | 297,534 | -0.10(-0.17%) |
Oct 06, 2017 | 58.37 | 58.72 | 56.90 | 57.24 | 458,788 | -1.18(-2.02%) |
Oct 05, 2017 | 58.03 | 58.67 | 57.59 | 58.42 | 273,821 | +0.59(+1.02%) |
Oct 04, 2017 | 58.52 | 58.57 | 57.68 | 57.83 | 223,479 | -0.69(-1.18%) |
Oct 03, 2017 | 58.57 | 58.89 | 57.88 | 58.52 | 268,562 | +0.25(+0.42%) |
Oct 02, 2017 | 57.39 | 58.32 | 56.99 | 58.27 | 211,134 | +0.89(+1.54%) |
Sep 29, 2017 | 57.54 | 57.93 | 57.22 | 57.39 | 299,296 | -0.05(-0.09%) |
Sep 28, 2017 | 57.09 | 57.49 | 56.40 | 57.44 | 228,500 | +0.30(+0.52%) |
Sep 27, 2017 | 56.11 | 57.14 | 287,259 | +0.25(+0.43%) | ||
Sep 26, 2017 | 56.50 | 57.09 | 56.16 | 56.90 | 353,825 | +0.39(+0.70%) |
Sep 25, 2017 | 55.37 | 56.70 | 55.34 | 56.50 | 531,554 | +1.18(+2.14%) |
Sep 22, 2017 | 55.32 | 55.57 | 54.73 | 55.32 | 518,995 | -0.10(-0.18%) |
Sep 21, 2017 | 55.17 | 55.76 | 54.90 | 55.42 | 228,408 | +0.30(+0.54%) |
Sep 20, 2017 | 54.43 | 55.42 | 54.24 | 55.12 | 352,744 | +0.99(+1.82%) |
Sep 19, 2017 | 54.28 | 54.43 | 53.99 | 54.14 | 275,232 | -0.15(-0.27%) |
Sep 18, 2017 | 53.60 | 54.38 | 53.50 | 54.28 | 326,407 | +0.84(+1.57%) |
Sep 15, 2017 | 53.74 | 53.74 | 52.91 | 53.45 | 628,679 | -0.20(-0.37%) |
Sep 14, 2017 | 53.89 | 54.19 | 53.55 | 53.64 | 354,186 | -0.30(-0.55%) |
Sep 13, 2017 | 53.10 | 54.04 | 52.98 | 53.94 | 316,701 | +0.79(+1.48%) |
Sep 12, 2017 | 52.56 | 53.57 | 51.97 | 53.15 | 377,526 | +0.79(+1.51%) |
Sep 11, 2017 | 50.84 | 52.81 | 50.84 | 52.36 | 438,018 | +1.77(+3.51%) |
Sep 08, 2017 | 49.65 | 50.69 | 49.46 | 50.59 | 427,422 | +0.89(+1.78%) |
Sep 07, 2017 | 50.00 | 50.00 | 48.62 | 49.70 | 327,034 | -0.15(-0.30%) |
Sep 06, 2017 | 49.85 | 50.15 | 49.41 | 49.85 | 395,953 | +0.30(+0.60%) |
Sep 05, 2017 | 49.95 | 50.25 | 49.21 | 49.56 | 269,426 | -0.49(-0.98%) |
Sep 01, 2017 | 49.95 | 50.29 | 49.70 | 50.05 | 251,073 | +0.34(+0.69%) |
Aug 31, 2017 | 49.70 | 50.05 | 49.31 | 49.70 | 397,437 | +0.34(+0.70%) |
Aug 30, 2017 | 49.06 | 49.85 | 48.82 | 49.36 | 250,561 | +0.20(+0.40%) |
Aug 29, 2017 | 48.52 | 49.16 | 48.23 | 49.16 | 334,641 | +0.30(+0.60%) |
Aug 28, 2017 | 49.61 | 49.95 | 48.47 | 48.87 | 245,742 | -0.64(-1.29%) |
Aug 25, 2017 | 49.46 | 50.05 | 49.36 | 49.51 | 237,672 | +0.49(+1.01%) |
Aug 24, 2017 | 49.26 | 49.77 | 48.92 | 49.01 | 200,248 | -0.10(-0.20%) |
Aug 23, 2017 | 49.06 | 49.70 | 49.06 | 49.11 | 193,456 | -0.39(-0.80%) |
Aug 22, 2017 | 49.31 | 49.80 | 49.16 | 49.51 | 269,732 | +0.39(+0.80%) |
Aug 21, 2017 | 49.26 | 49.56 | 48.92 | 49.11 | 576,680 | -0.20(-0.40%) |
Aug 18, 2017 | 49.46 | 50.20 | 49.26 | 49.31 | 390,050 | -0.25(-0.50%) |
Aug 17, 2017 | 50.25 | 50.79 | 49.46 | 49.56 | 315,322 | -0.89(-1.76%) |
Aug 16, 2017 | 51.43 | 51.62 | 50.29 | 50.44 | 459,354 | -0.99(-1.92%) |
Aug 15, 2017 | 51.18 | 52.12 | 51.18 | 51.43 | 572,882 | +0.59(+1.16%) |
Aug 14, 2017 | 50.79 | 50.98 | 50.32 | 50.84 | 289,794 | +0.49(+0.98%) |
Aug 11, 2017 | 49.80 | 51.38 | 49.36 | 50.34 | 407,217 | -0.44(-0.87%) |
Aug 10, 2017 | 51.33 | 52.19 | 50.74 | 50.79 | 496,129 | -0.59(-1.15%) |
Aug 09, 2017 | 51.23 | 51.58 | 50.94 | 51.38 | 301,121 | +0.00(+0.00%) |
Aug 08, 2017 | 51.58 | 52.31 | 51.18 | 51.38 | 515,211 | -0.10(-0.19%) |
Aug 07, 2017 | 51.43 | 52.36 | 51.18 | 51.48 | 496,860 | +0.10(+0.19%) |
Aug 04, 2017 | 50.54 | 51.62 | 50.39 | 51.38 | 282,681 | +1.13(+2.25%) |
Aug 03, 2017 | 49.56 | 50.63 | 49.31 | 50.25 | 505,730 | +0.59(+1.19%) |
Aug 02, 2017 | 49.61 | 49.85 | 49.21 | 49.65 | 259,179 | -0.15(-0.30%) |
Aug 01, 2017 | 50.74 | 51.48 | 49.65 | 49.80 | 406,260 | -0.69(-1.37%) |
Jul 31, 2017 | 50.69 | 51.43 | 49.65 | 50.49 | 472,103 | -0.25(-0.49%) |
Jul 28, 2017 | 50.94 | 51.13 | 48.96 | 50.74 | 714,904 | -0.34(-0.67%) |
Jul 27, 2017 | 51.51 | 54.33 | 48.32 | 51.08 | 1,971,217 | -6.31(-10.99%) |
Jul 26, 2017 | 58.23 | 59.60 | 56.80 | 57.39 | 706,735 | -0.39(-0.68%) |
Jul 25, 2017 | 56.75 | 58.23 | 56.55 | 57.78 | 467,460 | +1.97(+3.53%) |
Jul 24, 2017 | 56.40 | 56.99 | 55.71 | 55.81 | 400,934 | -0.54(-0.96%) |
Jul 21, 2017 | 56.65 | 56.65 | 55.47 | 56.35 | 380,892 | -0.30(-0.52%) |
Jul 20, 2017 | 56.75 | 57.04 | 56.26 | 56.65 | 239,220 | +0.10(+0.17%) |
Jul 19, 2017 | 56.99 | 57.54 | 55.71 | 56.55 | 460,547 | -0.20(-0.35%) |
Jul 18, 2017 | 56.50 | 56.75 | 55.86 | 56.75 | 449,125 | +0.30(+0.52%) |
Jul 17, 2017 | 55.91 | 56.80 | 55.37 | 56.45 | 522,817 | +0.84(+1.51%) |
Jul 14, 2017 | 55.96 | 56.70 | 55.52 | 55.62 | 402,889 | -0.10(-0.18%) |
Jul 13, 2017 | 54.83 | 56.08 | 54.43 | 55.71 | 620,011 | +1.18(+2.17%) |
Jul 12, 2017 | 57.04 | 57.73 | 53.94 | 54.53 | 1,126,938 | -1.77(-3.15%) |
Jul 11, 2017 | 56.35 | 56.40 | 54.63 | 56.30 | 626,822 | +0.10(+0.18%) |
Jul 10, 2017 | 55.71 | 56.50 | 55.27 | 56.21 | 495,962 | +0.15(+0.26%) |
Jul 07, 2017 | 55.86 | 56.26 | 54.88 | 56.06 | 301,790 | +0.20(+0.35%) |
Jul 06, 2017 | 56.11 | 56.30 | 55.32 | 55.86 | 410,053 | -0.20(-0.35%) |
Jul 05, 2017 | 57.49 | 57.59 | 55.32 | 56.06 | 568,740 | -1.48(-2.57%) |
Jul 03, 2017 | 56.95 | 57.73 | 56.85 | 57.54 | 141,071 | +1.08(+1.92%) |
Jun 30, 2017 | 56.65 | 56.80 | 55.57 | 56.45 | 339,658 | +0.39(+0.70%) |
Jun 29, 2017 | 55.96 | 56.95 | 55.76 | 56.06 | 354,592 | +0.34(+0.62%) |
Jun 28, 2017 | 55.27 | 56.30 | 54.93 | 55.71 | 364,305 | +0.94(+1.71%) |
Jun 27, 2017 | 55.07 | 55.47 | 54.68 | 54.78 | 353,347 | -0.20(-0.36%) |
Jun 26, 2017 | 55.02 | 55.32 | 54.58 | 54.97 | 467,515 | +0.20(+0.36%) |
Jun 23, 2017 | 53.60 | 54.83 | 53.30 | 54.78 | 773,465 | +1.33(+2.49%) |
Jun 22, 2017 | 53.15 | 53.50 | 52.81 | 53.45 | 650,053 | +0.30(+0.56%) |
Jun 21, 2017 | 55.27 | 55.27 | 52.83 | 53.15 | 864,570 | -1.82(-3.32%) |
Jun 20, 2017 | 56.26 | 56.50 | 54.93 | 54.97 | 739,134 | -1.53(-2.70%) |
Jun 19, 2017 | 56.40 | 56.80 | 55.81 | 56.50 | 889,137 | +0.05(+0.09%) |
Jun 16, 2017 | 57.34 | 57.34 | 56.23 | 56.45 | 774,459 | -0.69(-1.21%) |
Jun 15, 2017 | 57.14 | 58.08 | 56.80 | 57.14 | 939,321 | -0.44(-0.77%) |
Jun 14, 2017 | 59.65 | 59.65 | 57.28 | 57.59 | 568,894 | -2.07(-3.47%) |
Jun 13, 2017 | 59.21 | 59.65 | 58.72 | 59.65 | 354,472 | +0.49(+0.83%) |
Jun 12, 2017 | 59.46 | 60.34 | 58.74 | 59.16 | 459,332 | -0.25(-0.41%) |
Jun 09, 2017 | 57.39 | 59.65 | 57.14 | 59.41 | 697,567 | +2.27(+3.97%) |
Jun 08, 2017 | 56.35 | 57.63 | 55.91 | 57.14 | 1,120,747 | +0.49(+0.87%) |
Jun 07, 2017 | 59.21 | 59.31 | 56.50 | 56.65 | 953,784 | -2.66(-4.49%) |
Jun 06, 2017 | 60.69 | 60.69 | 59.06 | 59.31 | 803,069 | -1.63(-2.67%) |
Jun 05, 2017 | 61.28 | 61.72 | 60.69 | 60.94 | 476,783 | -0.34(-0.56%) |
Jun 02, 2017 | 61.03 | 61.92 | 60.59 | 61.28 | 500,389 | +0.20(+0.32%) |
Jun 01, 2017 | 60.64 | 61.62 | 59.95 | 61.08 | 626,084 | +0.84(+1.39%) |
May 31, 2017 | 59.70 | 60.39 | 59.01 | 60.25 | 419,039 | +0.34(+0.58%) |
May 30, 2017 | 60.25 | 60.59 | 59.24 | 59.90 | 551,078 | -0.59(-0.98%) |
May 26, 2017 | 60.89 | 60.89 | 59.61 | 60.49 | 570,495 | +0.00(+0.00%) |
May 25, 2017 | 61.33 | 62.12 | 60.42 | 60.49 | 400,812 | -0.99(-1.60%) |
May 24, 2017 | 61.18 | 62.02 | 60.84 | 61.48 | 507,187 | +0.30(+0.48%) |
May 23, 2017 | 61.87 | 61.87 | 61.01 | 61.18 | 257,863 | -0.49(-0.80%) |
May 22, 2017 | 61.62 | 61.97 | 61.30 | 61.67 | 404,073 | +0.59(+0.97%) |
May 19, 2017 | 60.15 | 61.82 | 59.90 | 61.08 | 684,743 | +1.43(+2.39%) |
May 18, 2017 | 59.06 | 60.25 | 58.37 | 59.65 | 609,341 | +0.25(+0.41%) |
May 17, 2017 | 60.54 | 60.79 | 59.41 | 59.41 | 868,437 | -2.12(-3.44%) |
May 16, 2017 | 62.36 | 62.41 | 61.23 | 61.53 | 683,199 | -0.49(-0.79%) |
May 15, 2017 | 62.02 | 62.61 | 61.67 | 62.02 | 482,768 | +0.59(+0.96%) |
May 12, 2017 | 62.02 | 62.17 | 61.43 | 61.43 | 474,622 | -0.89(-1.42%) |
May 11, 2017 | 62.12 | 62.66 | 61.23 | 62.31 | 271,563 | +0.00(+0.00%) |
May 10, 2017 | 62.66 | 62.91 | 62.07 | 62.31 | 406,520 | -0.34(-0.55%) |
May 09, 2017 | 62.61 | 63.08 | 62.19 | 62.66 | 517,191 | +0.05(+0.08%) |
May 08, 2017 | 62.31 | 62.81 | 61.92 | 62.61 | 722,742 | +0.30(+0.47%) |
May 05, 2017 | 60.69 | 62.51 | 60.69 | 62.31 | 885,256 | +1.87(+3.10%) |
May 04, 2017 | 60.89 | 61.18 | 59.88 | 60.44 | 828,547 | -0.54(-0.89%) |
May 03, 2017 | 60.44 | 61.26 | 60.10 | 60.98 | 700,102 | +0.00(+0.00%) |
May 02, 2017 | 62.36 | 63.45 | 60.74 | 60.98 | 1,145,780 | +1.38(+2.31%) |