Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.80 | 71.90 | 70.04 | 70.11 | 2,580,409 | -1.61(-2.25%) |
May 30, 2018 | 71.14 | 72.05 | 70.95 | 71.73 | 1,473,230 | +1.06(+1.49%) |
May 29, 2018 | 71.43 | 71.62 | 70.28 | 70.67 | 1,201,865 | -1.42(-1.97%) |
May 25, 2018 | 72.09 | 72.09 | 72.09 | 0 | -0.93(-1.28%) | |
May 24, 2018 | 71.91 | 73.08 | 71.79 | 73.02 | 1,387,709 | +1.09(+1.52%) |
May 23, 2018 | 72.04 | 72.19 | 71.25 | 71.93 | 1,066,810 | -0.62(-0.86%) |
May 22, 2018 | 73.31 | 73.48 | 72.49 | 72.55 | 956,683 | -0.64(-0.88%) |
May 21, 2018 | 72.97 | 73.63 | 72.97 | 73.20 | 1,114,206 | +0.67(+0.93%) |
May 18, 2018 | 72.38 | 73.06 | 72.20 | 72.52 | 1,236,432 | +0.20(+0.28%) |
May 17, 2018 | 71.97 | 72.69 | 71.70 | 72.32 | 1,316,948 | +0.39(+0.55%) |
May 16, 2018 | 71.41 | 72.16 | 71.12 | 71.93 | 1,239,345 | +0.64(+0.90%) |
May 15, 2018 | 71.05 | 71.57 | 70.76 | 71.29 | 1,371,566 | +0.00(+0.00%) |
May 14, 2018 | 72.03 | 72.03 | 71.09 | 71.29 | 1,123,411 | -0.54(-0.75%) |
May 11, 2018 | 71.80 | 72.16 | 71.32 | 71.82 | 1,431,637 | +0.12(+0.16%) |
May 10, 2018 | 72.21 | 72.21 | 71.30 | 71.71 | 1,863,194 | -0.11(-0.15%) |
May 09, 2018 | 70.83 | 72.05 | 70.46 | 71.81 | 1,957,596 | +1.30(+1.84%) |
May 08, 2018 | 69.98 | 70.60 | 69.75 | 70.52 | 1,820,643 | +0.62(+0.89%) |
May 07, 2018 | 68.78 | 69.98 | 68.65 | 69.89 | 1,926,855 | +1.25(+1.82%) |
May 04, 2018 | 66.93 | 68.80 | 66.80 | 68.65 | 3,432,719 | +1.45(+2.16%) |
May 03, 2018 | 67.22 | 68.22 | 66.73 | 67.20 | 4,776,441 | -0.15(-0.23%) |
May 02, 2018 | 67.31 | 69.47 | 67.18 | 67.35 | 2,865,779 | +0.85(+1.29%) |
May 01, 2018 | 66.96 | 66.99 | 65.83 | 66.50 | 3,270,270 | -0.52(-0.77%) |
Apr 30, 2018 | 68.24 | 68.43 | 67.00 | 67.01 | 1,938,575 | -1.10(-1.62%) |
Apr 27, 2018 | 68.67 | 68.67 | 67.50 | 68.12 | 2,012,142 | -0.53(-0.77%) |
Apr 26, 2018 | 69.18 | 69.29 | 68.19 | 68.65 | 1,513,203 | -0.43(-0.63%) |
Apr 25, 2018 | 68.45 | 69.17 | 67.75 | 69.08 | 2,532,314 | +0.12(+0.18%) |
Apr 24, 2018 | 71.96 | 72.24 | 68.02 | 68.95 | 1,808,966 | -2.89(-4.02%) |
Apr 23, 2018 | 72.83 | 73.00 | 71.56 | 71.84 | 1,275,924 | -0.94(-1.29%) |
Apr 20, 2018 | 73.01 | 73.27 | 72.31 | 72.78 | 1,405,825 | -0.69(-0.94%) |
Apr 19, 2018 | 73.79 | 74.05 | 73.09 | 73.48 | 668,293 | -0.43(-0.58%) |
Apr 18, 2018 | 73.71 | 74.12 | 73.36 | 73.91 | 781,452 | +0.58(+0.79%) |
Apr 17, 2018 | 72.88 | 73.56 | 72.66 | 73.33 | 974,071 | +0.75(+1.03%) |
Apr 16, 2018 | 72.66 | 73.10 | 72.27 | 72.58 | 673,485 | +0.63(+0.88%) |
Apr 13, 2018 | 72.54 | 72.76 | 71.63 | 71.95 | 707,961 | -0.20(-0.28%) |
Apr 12, 2018 | 72.15 | 72.72 | 71.77 | 72.15 | 1,280,638 | +1.04(+1.46%) |
Apr 11, 2018 | 70.92 | 71.54 | 70.68 | 71.11 | 893,706 | -0.44(-0.62%) |
Apr 10, 2018 | 71.61 | 72.01 | 71.11 | 71.56 | 1,041,713 | +1.11(+1.58%) |
Apr 09, 2018 | 71.27 | 71.87 | 70.31 | 70.44 | 1,122,073 | -0.16(-0.23%) |
Apr 06, 2018 | 72.40 | 72.83 | 69.82 | 70.60 | 1,251,340 | -2.76(-3.76%) |
Apr 05, 2018 | 73.00 | 73.68 | 72.87 | 73.36 | 903,518 | +0.71(+0.98%) |
Apr 04, 2018 | 71.47 | 72.86 | 70.94 | 72.65 | 919,968 | +0.04(+0.05%) |
Apr 03, 2018 | 71.88 | 72.65 | 71.43 | 72.61 | 1,022,776 | +0.93(+1.30%) |
Apr 02, 2018 | 72.94 | 72.94 | 70.59 | 71.68 | 876,265 | -1.26(-1.72%) |
Mar 29, 2018 | 72.94 | 72.94 | 72.94 | 0 | +0.98(+1.36%) | |
Mar 28, 2018 | 72.04 | 72.57 | 71.55 | 71.96 | 1,281,607 | -0.12(-0.16%) |
Mar 27, 2018 | 73.81 | 73.94 | 71.92 | 72.07 | 1,212,428 | -1.65(-2.24%) |
Mar 26, 2018 | 72.69 | 73.86 | 71.99 | 73.72 | 962,573 | +2.09(+2.92%) |
Mar 23, 2018 | 73.35 | 73.75 | 71.56 | 71.63 | 970,355 | -1.51(-2.06%) |
Mar 22, 2018 | 74.31 | 74.73 | 73.08 | 73.14 | 1,277,184 | -1.87(-2.50%) |
Mar 21, 2018 | 75.46 | 75.99 | 75.01 | 75.01 | 1,040,201 | -0.29(-0.38%) |
Mar 20, 2018 | 75.08 | 75.81 | 74.95 | 75.30 | 1,023,543 | +0.54(+0.72%) |
Mar 19, 2018 | 75.23 | 75.39 | 74.09 | 74.76 | 865,020 | -0.78(-1.03%) |
Mar 16, 2018 | 74.84 | 75.68 | 74.63 | 75.54 | 1,493,518 | +0.69(+0.92%) |
Mar 15, 2018 | 75.23 | 75.44 | 74.71 | 74.85 | 638,198 | -0.10(-0.13%) |
Mar 14, 2018 | 75.66 | 75.72 | 74.82 | 74.94 | 799,736 | -0.17(-0.23%) |
Mar 13, 2018 | 75.25 | 76.02 | 74.88 | 75.12 | 842,609 | +0.03(+0.04%) |
Mar 12, 2018 | 75.53 | 75.59 | 74.86 | 75.09 | 1,011,314 | -0.42(-0.56%) |
Mar 09, 2018 | 74.56 | 75.53 | 74.34 | 75.51 | 812,753 | +1.48(+1.99%) |
Mar 08, 2018 | 73.55 | 74.06 | 73.17 | 74.03 | 885,897 | +0.70(+0.95%) |
Mar 07, 2018 | 73.49 | 73.33 | 1,379,661 | +0.39(+0.54%) | ||
Mar 06, 2018 | 72.39 | 72.96 | 71.67 | 72.94 | 1,120,677 | +0.87(+1.21%) |
Mar 05, 2018 | 70.89 | 72.35 | 70.54 | 72.07 | 975,696 | +0.65(+0.91%) |
Mar 02, 2018 | 70.50 | 71.59 | 70.14 | 71.42 | 1,040,531 | +0.33(+0.46%) |
Mar 01, 2018 | 72.60 | 72.72 | 70.66 | 71.09 | 1,028,220 | -1.50(-2.06%) |
Feb 28, 2018 | 74.64 | 74.77 | 72.56 | 72.59 | 1,559,012 | -1.86(-2.50%) |
Feb 27, 2018 | 75.09 | 75.81 | 74.44 | 74.45 | 1,099,905 | -0.69(-0.92%) |
Feb 26, 2018 | 73.98 | 75.35 | 73.75 | 75.14 | 1,326,886 | +1.57(+2.14%) |
Feb 23, 2018 | 73.69 | 73.84 | 72.74 | 73.56 | 1,049,664 | +0.28(+0.38%) |
Feb 22, 2018 | 73.29 | 746,519 | +0.12(+0.16%) | |||
Feb 21, 2018 | 72.66 | 73.90 | 72.66 | 73.17 | 1,235,391 | +0.60(+0.83%) |
Feb 20, 2018 | 72.97 | 73.85 | 72.49 | 72.57 | 1,191,201 | -0.80(-1.08%) |
Feb 16, 2018 | 73.36 | 73.36 | 73.36 | 0 | +0.68(+0.94%) | |
Feb 15, 2018 | 72.71 | 71.60 | 72.68 | 1,064,597 | +1.08(+1.51%) | |
Feb 14, 2018 | 70.97 | 71.75 | 70.77 | 71.60 | 941,343 | +0.28(+0.39%) |
Feb 13, 2018 | 70.78 | 71.46 | 70.45 | 71.32 | 1,005,259 | +0.40(+0.57%) |
Feb 12, 2018 | 70.01 | 71.24 | 69.62 | 70.92 | 1,815,346 | +1.63(+2.35%) |
Feb 09, 2018 | 69.70 | 69.88 | 68.20 | 69.29 | 2,128,635 | +0.24(+0.35%) |
Feb 08, 2018 | 71.04 | 71.39 | 69.01 | 69.05 | 1,580,943 | -2.02(-2.85%) |
Feb 07, 2018 | 71.16 | 71.88 | 71.04 | 71.07 | 1,628,400 | -0.53(-0.74%) |
Feb 06, 2018 | 69.40 | 72.18 | 68.60 | 71.60 | 2,448,115 | -0.20(-0.28%) |
Feb 05, 2018 | 73.58 | 74.10 | 70.84 | 71.80 | 1,131,643 | -2.23(-3.02%) |
Feb 02, 2018 | 74.60 | 75.11 | 73.95 | 74.03 | 2,034,528 | -0.63(-0.85%) |
Feb 01, 2018 | 74.09 | 75.24 | 72.98 | 74.67 | 1,692,467 | +1.54(+2.11%) |
Jan 31, 2018 | 73.54 | 74.02 | 72.77 | 73.12 | 1,681,972 | -0.24(-0.33%) |
Jan 30, 2018 | 74.11 | 74.28 | 73.36 | 73.36 | 1,709,548 | -0.90(-1.21%) |
Jan 29, 2018 | 74.50 | 74.90 | 74.24 | 74.26 | 1,074,408 | -0.57(-0.76%) |
Jan 26, 2018 | 74.15 | 74.84 | 73.58 | 74.83 | 809,019 | +1.05(+1.43%) |
Jan 25, 2018 | 74.15 | 74.31 | 73.20 | 73.77 | 725,403 | +0.08(+0.10%) |
Jan 24, 2018 | 73.92 | 74.13 | 72.93 | 73.70 | 826,038 | -0.10(-0.13%) |
Jan 23, 2018 | 73.30 | 74.16 | 73.17 | 73.79 | 779,412 | +0.48(+0.65%) |
Jan 22, 2018 | 73.60 | 73.74 | 72.93 | 73.31 | 826,677 | -0.46(-0.62%) |
Jan 19, 2018 | 73.23 | 74.10 | 73.23 | 73.77 | 1,721,352 | +0.87(+1.20%) |
Jan 18, 2018 | 73.18 | 73.26 | 72.64 | 72.90 | 1,225,146 | +0.04(+0.05%) |
Jan 17, 2018 | 72.24 | 72.97 | 71.92 | 72.86 | 1,353,967 | +1.07(+1.50%) |
Jan 16, 2018 | 72.31 | 72.47 | 71.48 | 71.79 | 806,997 | -0.28(-0.39%) |
Jan 12, 2018 | 72.07 | 72.07 | 72.07 | 0 | +0.60(+0.84%) | |
Jan 11, 2018 | 70.69 | 71.47 | 70.55 | 71.47 | 970,802 | +0.81(+1.15%) |
Jan 10, 2018 | 70.85 | 70.40 | 70.65 | 823,412 | -0.27(-0.38%) | |
Jan 09, 2018 | 71.10 | 71.26 | 70.68 | 70.92 | 1,216,637 | -0.27(-0.38%) |
Jan 08, 2018 | 70.66 | 71.24 | 70.15 | 71.19 | 1,713,738 | +0.47(+0.66%) |
Jan 05, 2018 | 71.03 | 71.21 | 70.46 | 70.72 | 2,227,714 | -0.18(-0.26%) |
Jan 04, 2018 | 70.60 | 71.40 | 70.54 | 70.90 | 1,217,189 | +0.57(+0.80%) |
Jan 03, 2018 | 69.41 | 70.33 | 69.41 | 70.33 | 1,166,380 | +0.61(+0.88%) |
Jan 02, 2018 | 69.86 | 70.24 | 69.14 | 69.72 | 826,226 | +0.27(+0.39%) |
Dec 29, 2017 | 69.45 | 69.45 | 69.45 | 0 | -0.38(-0.55%) | |
Dec 28, 2017 | 69.87 | 69.89 | 69.05 | 69.84 | 595,209 | +0.19(+0.28%) |
Dec 27, 2017 | 69.67 | 69.88 | 69.43 | 69.64 | 529,533 | +0.12(+0.18%) |
Dec 26, 2017 | 69.68 | 69.68 | 69.34 | 69.52 | 245,701 | -0.06(-0.08%) |
Dec 22, 2017 | 69.86 | 69.90 | 69.25 | 69.58 | 590,729 | -0.02(-0.03%) |
Dec 21, 2017 | 69.77 | 69.89 | 69.31 | 69.60 | 711,238 | +0.13(+0.19%) |
Dec 20, 2017 | 69.14 | 69.64 | 69.04 | 69.46 | 1,620,478 | +0.40(+0.58%) |
Dec 19, 2017 | 68.82 | 69.30 | 68.36 | 69.06 | 1,585,704 | +0.54(+0.78%) |
Dec 18, 2017 | 68.42 | 69.25 | 68.42 | 68.52 | 1,294,073 | +0.27(+0.39%) |
Dec 15, 2017 | 68.21 | 68.44 | 68.08 | 68.25 | 3,310,095 | +0.25(+0.37%) |
Dec 14, 2017 | 68.95 | 69.14 | 67.99 | 68.01 | 842,015 | -0.72(-1.05%) |
Dec 13, 2017 | 69.05 | 69.29 | 68.69 | 68.72 | 772,999 | -0.40(-0.58%) |
Dec 12, 2017 | 69.13 | 69.27 | 68.81 | 69.13 | 1,107,194 | +0.21(+0.31%) |
Dec 11, 2017 | 68.83 | 69.10 | 68.63 | 68.92 | 994,964 | +0.16(+0.24%) |
Dec 08, 2017 | 68.71 | 68.92 | 68.38 | 68.75 | 903,142 | +0.33(+0.48%) |
Dec 07, 2017 | 68.04 | 68.48 | 67.79 | 68.43 | 1,151,540 | +0.34(+0.51%) |
Dec 06, 2017 | 68.12 | 68.58 | 67.93 | 68.08 | 760,973 | -0.01(-0.01%) |
Dec 05, 2017 | 68.71 | 68.96 | 67.91 | 68.09 | 1,166,136 | -0.62(-0.91%) |
Dec 04, 2017 | 69.50 | 69.59 | 68.67 | 68.71 | 1,033,209 | -0.29(-0.42%) |
Dec 01, 2017 | 69.49 | 69.67 | 67.97 | 69.00 | 1,381,109 | -0.57(-0.83%) |
Nov 30, 2017 | 68.71 | 69.93 | 68.71 | 69.58 | 1,606,779 | +0.97(+1.41%) |
Nov 29, 2017 | 69.00 | 69.00 | 68.22 | 68.61 | 1,418,207 | -0.31(-0.44%) |
Nov 28, 2017 | 67.79 | 68.94 | 67.74 | 68.92 | 1,578,223 | +1.34(+1.98%) |
Nov 27, 2017 | 67.31 | 67.77 | 67.22 | 67.58 | 952,295 | +0.34(+0.51%) |
Nov 24, 2017 | 67.31 | 67.52 | 67.10 | 67.23 | 293,364 | +0.00(+0.00%) |
Nov 22, 2017 | 67.41 | 67.54 | 67.05 | 67.23 | 1,044,989 | -0.11(-0.16%) |
Nov 21, 2017 | 67.78 | 68.19 | 67.19 | 67.34 | 1,539,611 | -0.30(-0.44%) |
Nov 20, 2017 | 67.37 | 67.91 | 67.20 | 67.63 | 1,840,690 | +0.38(+0.57%) |
Nov 17, 2017 | 66.95 | 67.41 | 66.70 | 67.25 | 3,070,948 | +0.13(+0.20%) |
Nov 16, 2017 | 66.26 | 67.41 | 66.04 | 67.12 | 2,031,522 | +1.24(+1.89%) |
Nov 15, 2017 | 66.05 | 66.47 | 65.70 | 65.87 | 1,894,964 | -0.64(-0.96%) |
Nov 14, 2017 | 65.69 | 66.52 | 65.69 | 66.51 | 2,013,611 | +0.57(+0.87%) |
Nov 13, 2017 | 65.21 | 66.03 | 65.12 | 65.94 | 2,040,974 | +0.63(+0.97%) |
Nov 10, 2017 | 64.94 | 65.41 | 64.78 | 65.31 | 1,086,250 | +0.21(+0.32%) |
Nov 09, 2017 | 64.80 | 65.66 | 64.70 | 65.10 | 1,341,487 | -0.04(-0.06%) |
Nov 08, 2017 | 65.33 | 65.66 | 64.64 | 65.14 | 1,381,367 | -0.49(-0.74%) |
Nov 07, 2017 | 65.65 | 65.94 | 65.36 | 65.62 | 1,412,469 | +0.01(+0.01%) |
Nov 06, 2017 | 64.85 | 65.81 | 64.72 | 65.61 | 1,567,138 | +0.85(+1.32%) |
Nov 03, 2017 | 65.83 | 66.15 | 64.60 | 64.76 | 2,487,093 | -0.69(-1.05%) |
Nov 02, 2017 | 64.89 | 65.58 | 64.10 | 65.45 | 3,709,155 | +1.08(+1.68%) |
Nov 01, 2017 | 65.03 | 65.06 | 64.05 | 64.37 | 1,944,356 | -0.23(-0.36%) |
Oct 31, 2017 | 64.85 | 65.07 | 64.42 | 64.60 | 1,469,381 | -0.13(-0.21%) |
Oct 30, 2017 | 67.25 | 67.25 | 64.71 | 64.73 | 1,707,688 | -1.49(-2.25%) |
Oct 27, 2017 | 66.14 | 66.45 | 65.81 | 66.23 | 1,051,330 | -0.04(-0.06%) |
Oct 26, 2017 | 65.98 | 66.34 | 65.59 | 66.26 | 881,045 | +0.69(+1.05%) |
Oct 25, 2017 | 65.76 | 66.09 | 64.92 | 65.58 | 1,031,245 | -0.21(-0.32%) |
Oct 24, 2017 | 65.64 | 66.11 | 65.64 | 65.79 | 929,258 | +0.23(+0.35%) |
Oct 23, 2017 | 65.68 | 65.89 | 65.37 | 65.56 | 1,231,150 | -0.09(-0.13%) |
Oct 20, 2017 | 65.77 | 65.88 | 65.38 | 65.64 | 847,497 | +0.17(+0.26%) |
Oct 19, 2017 | 64.80 | 65.47 | 64.58 | 65.47 | 710,829 | +0.46(+0.71%) |
Oct 18, 2017 | 65.13 | 65.22 | 64.68 | 65.01 | 1,028,617 | +0.00(+0.00%) |
Oct 17, 2017 | 64.85 | 65.27 | 64.85 | 65.01 | 924,860 | +0.14(+0.22%) |
Oct 16, 2017 | 64.61 | 64.88 | 64.13 | 64.87 | 541,941 | +0.55(+0.85%) |
Oct 13, 2017 | 64.66 | 64.75 | 64.27 | 64.32 | 899,120 | +0.09(+0.13%) |
Oct 12, 2017 | 64.02 | 64.69 | 64.02 | 64.24 | 1,025,943 | +0.13(+0.21%) |
Oct 11, 2017 | 64.27 | 64.31 | 63.88 | 64.10 | 920,217 | -0.18(-0.28%) |
Oct 10, 2017 | 64.38 | 64.49 | 64.06 | 64.28 | 1,135,099 | +0.05(+0.07%) |
Oct 09, 2017 | 64.13 | 64.47 | 63.88 | 64.24 | 651,228 | +0.11(+0.18%) |
Oct 06, 2017 | 63.91 | 64.14 | 63.64 | 64.12 | 670,984 | +0.12(+0.19%) |
Oct 05, 2017 | 64.03 | 64.19 | 63.67 | 64.00 | 1,118,569 | -0.09(-0.13%) |
Oct 04, 2017 | 63.38 | 64.18 | 63.25 | 64.08 | 690,534 | +0.63(+1.00%) |
Oct 03, 2017 | 63.94 | 64.02 | 63.24 | 63.45 | 1,058,735 | -0.52(-0.81%) |
Oct 02, 2017 | 63.17 | 63.98 | 62.84 | 63.97 | 929,282 | +0.76(+1.20%) |
Sep 29, 2017 | 62.67 | 63.35 | 62.65 | 63.21 | 830,041 | +0.47(+0.75%) |
Sep 28, 2017 | 63.36 | 63.46 | 62.46 | 62.74 | 982,099 | -0.69(-1.09%) |
Sep 27, 2017 | 62.85 | 63.55 | 62.85 | 63.43 | 1,578,134 | +0.81(+1.30%) |
Sep 26, 2017 | 62.34 | 62.95 | 62.22 | 62.62 | 1,251,084 | +0.37(+0.60%) |
Sep 25, 2017 | 62.76 | 62.92 | 62.03 | 62.24 | 1,398,573 | -0.54(-0.85%) |
Sep 22, 2017 | 63.24 | 63.34 | 62.64 | 62.78 | 1,060,896 | -0.50(-0.79%) |
Sep 21, 2017 | 63.52 | 63.84 | 63.20 | 63.28 | 899,445 | -0.28(-0.44%) |
Sep 20, 2017 | 63.68 | 63.78 | 63.25 | 63.56 | 1,341,117 | +0.03(+0.05%) |
Sep 19, 2017 | 63.36 | 63.64 | 63.21 | 63.53 | 687,268 | +0.06(+0.09%) |
Sep 18, 2017 | 62.68 | 63.52 | 62.56 | 63.47 | 1,061,927 | +0.94(+1.50%) |
Sep 15, 2017 | 62.43 | 63.02 | 62.27 | 62.53 | 1,387,781 | +0.07(+0.11%) |
Sep 14, 2017 | 62.22 | 62.50 | 61.93 | 62.46 | 794,957 | +0.24(+0.38%) |
Sep 13, 2017 | 61.87 | 62.23 | 61.71 | 62.23 | 541,696 | +0.17(+0.28%) |
Sep 12, 2017 | 61.72 | 62.16 | 61.67 | 62.05 | 904,938 | +0.49(+0.79%) |
Sep 11, 2017 | 61.48 | 61.67 | 61.04 | 61.57 | 1,082,430 | +0.34(+0.56%) |
Sep 08, 2017 | 60.72 | 61.44 | 60.49 | 61.22 | 1,217,963 | +0.43(+0.71%) |
Sep 07, 2017 | 60.71 | 60.82 | 60.05 | 60.79 | 735,067 | +0.13(+0.22%) |
Sep 06, 2017 | 60.69 | 60.26 | 60.66 | 887,452 | +0.43(+0.71%) | |
Sep 05, 2017 | 60.42 | 60.66 | 60.06 | 60.23 | 835,147 | -0.21(-0.35%) |
Sep 01, 2017 | 60.50 | 60.72 | 60.16 | 60.44 | 1,152,438 | -0.02(-0.03%) |
Aug 31, 2017 | 59.93 | 60.50 | 59.89 | 60.46 | 1,242,728 | +0.54(+0.91%) |
Aug 30, 2017 | 59.75 | 60.02 | 59.71 | 59.91 | 716,096 | +0.11(+0.18%) |
Aug 29, 2017 | 59.11 | 59.88 | 59.04 | 59.81 | 709,577 | +0.18(+0.30%) |
Aug 28, 2017 | 59.83 | 60.01 | 59.38 | 59.63 | 451,901 | -0.13(-0.22%) |
Aug 25, 2017 | 60.03 | 60.22 | 59.63 | 59.76 | 603,812 | +0.01(+0.02%) |
Aug 24, 2017 | 59.79 | 60.25 | 59.70 | 59.75 | 794,655 | +0.05(+0.08%) |
Aug 23, 2017 | 59.83 | 59.93 | 59.36 | 59.70 | 857,005 | -0.46(-0.76%) |
Aug 22, 2017 | 59.81 | 60.29 | 59.58 | 60.16 | 721,994 | +0.54(+0.90%) |
Aug 21, 2017 | 60.09 | 60.22 | 59.48 | 59.63 | 625,167 | -0.54(-0.89%) |
Aug 18, 2017 | 59.85 | 60.38 | 59.70 | 60.16 | 915,487 | +0.14(+0.24%) |
Aug 17, 2017 | 60.25 | 60.48 | 60.00 | 60.02 | 1,328,864 | -0.31(-0.51%) |
Aug 16, 2017 | 60.62 | 60.64 | 60.29 | 60.32 | 566,658 | +0.00(+0.00%) |
Aug 15, 2017 | 60.46 | 60.62 | 60.28 | 60.32 | 561,751 | -0.01(-0.02%) |
Aug 14, 2017 | 60.22 | 60.67 | 60.08 | 60.33 | 806,115 | +0.52(+0.86%) |
Aug 11, 2017 | 59.85 | 60.24 | 59.65 | 59.82 | 744,778 | -0.15(-0.25%) |
Aug 10, 2017 | 60.45 | 60.61 | 59.92 | 59.97 | 646,523 | -0.78(-1.29%) |
Aug 09, 2017 | 60.84 | 61.01 | 60.44 | 60.75 | 928,414 | -0.23(-0.38%) |
Aug 08, 2017 | 61.25 | 61.56 | 60.82 | 60.98 | 622,066 | -0.37(-0.61%) |
Aug 07, 2017 | 61.59 | 61.74 | 61.30 | 61.36 | 671,431 | -0.32(-0.51%) |
Aug 04, 2017 | 61.87 | 61.39 | 61.67 | 852,933 | +0.11(+0.19%) | |
Aug 03, 2017 | 61.50 | 62.08 | 60.99 | 61.56 | 1,128,157 | +0.16(+0.26%) |
Aug 02, 2017 | 58.60 | 62.10 | 58.26 | 61.39 | 3,358,743 | +2.49(+4.24%) |
Aug 01, 2017 | 59.01 | 59.34 | 58.39 | 58.90 | 1,256,418 | +0.04(+0.07%) |
Jul 31, 2017 | 59.27 | 59.27 | 58.83 | 58.86 | 810,899 | -0.26(-0.44%) |
Jul 28, 2017 | 58.92 | 59.26 | 58.58 | 59.12 | 911,634 | +0.24(+0.41%) |
Jul 27, 2017 | 58.90 | 58.98 | 58.49 | 58.88 | 1,221,409 | +0.09(+0.15%) |
Jul 26, 2017 | 59.05 | 59.22 | 58.64 | 58.79 | 666,811 | -0.26(-0.44%) |
Jul 25, 2017 | 58.90 | 59.18 | 58.61 | 59.05 | 918,630 | +0.54(+0.93%) |
Jul 24, 2017 | 58.36 | 58.66 | 58.33 | 58.51 | 718,171 | +0.29(+0.49%) |
Jul 21, 2017 | 58.17 | 58.23 | 57.83 | 58.22 | 1,146,973 | -0.22(-0.38%) |
Jul 20, 2017 | 58.86 | 58.99 | 58.37 | 58.44 | 680,017 | -0.46(-0.78%) |
Jul 19, 2017 | 58.90 | 58.90 | 58.57 | 58.90 | 776,389 | +0.20(+0.34%) |
Jul 18, 2017 | 58.94 | 59.02 | 58.60 | 58.70 | 562,500 | -0.44(-0.74%) |
Jul 17, 2017 | 59.14 | 59.21 | 58.76 | 59.14 | 1,061,546 | -0.03(-0.05%) |
Jul 14, 2017 | 59.07 | 59.35 | 58.85 | 59.17 | 793,867 | +0.13(+0.23%) |
Jul 13, 2017 | 59.48 | 59.49 | 58.98 | 59.03 | 769,292 | -0.44(-0.74%) |
Jul 12, 2017 | 59.26 | 59.56 | 59.15 | 59.47 | 1,018,806 | +0.57(+0.97%) |
Jul 11, 2017 | 58.93 | 59.09 | 58.05 | 58.90 | 1,067,864 | -0.08(-0.13%) |
Jul 10, 2017 | 58.82 | 59.40 | 58.66 | 58.98 | 1,122,424 | +0.13(+0.23%) |
Jul 07, 2017 | 58.64 | 59.30 | 58.37 | 58.84 | 888,775 | +0.37(+0.64%) |
Jul 06, 2017 | 58.28 | 58.62 | 58.04 | 58.47 | 1,098,739 | -0.05(-0.08%) |
Jul 05, 2017 | 58.53 | 58.88 | 58.45 | 58.52 | 1,035,141 | +0.01(+0.02%) |
Jul 03, 2017 | 58.31 | 58.96 | 58.06 | 58.51 | 589,074 | +0.61(+1.06%) |
Jun 30, 2017 | 57.68 | 58.25 | 57.67 | 57.90 | 2,139,759 | +0.54(+0.95%) |
Jun 29, 2017 | 57.99 | 58.12 | 56.93 | 57.35 | 1,924,440 | -0.54(-0.94%) |
Jun 28, 2017 | 57.78 | 58.12 | 57.57 | 57.90 | 887,793 | +0.46(+0.80%) |
Jun 27, 2017 | 57.66 | 57.75 | 57.44 | 57.44 | 808,804 | -0.32(-0.55%) |
Jun 26, 2017 | 58.03 | 58.30 | 57.58 | 57.75 | 1,213,579 | -0.01(-0.02%) |
Jun 23, 2017 | 57.87 | 58.05 | 57.71 | 57.76 | 1,729,541 | -0.14(-0.25%) |
Jun 22, 2017 | 57.87 | 58.14 | 57.60 | 57.90 | 1,040,366 | +0.07(+0.12%) |
Jun 21, 2017 | 59.11 | 59.14 | 57.78 | 57.84 | 2,075,809 | -1.30(-2.20%) |
Jun 20, 2017 | 59.92 | 59.98 | 59.10 | 59.14 | 1,023,056 | -0.95(-1.57%) |
Jun 19, 2017 | 59.78 | 60.11 | 59.58 | 60.08 | 740,169 | +0.51(+0.85%) |
Jun 16, 2017 | 59.54 | 59.85 | 59.20 | 59.58 | 1,532,033 | +0.11(+0.19%) |
Jun 15, 2017 | 58.47 | 59.49 | 58.40 | 59.46 | 819,456 | +0.64(+1.09%) |
Jun 14, 2017 | 59.33 | 59.38 | 58.72 | 58.82 | 942,234 | -0.40(-0.68%) |
Jun 13, 2017 | 59.06 | 59.42 | 58.91 | 59.22 | 614,443 | +0.28(+0.47%) |
Jun 12, 2017 | 59.50 | 59.82 | 58.86 | 58.95 | 1,258,062 | -0.59(-0.99%) |
Jun 09, 2017 | 59.23 | 60.00 | 59.15 | 59.54 | 1,656,346 | +0.40(+0.68%) |
Jun 08, 2017 | 59.20 | 58.46 | 59.14 | 1,247,133 | +0.41(+0.70%) | |
Jun 07, 2017 | 58.85 | 59.01 | 58.44 | 58.73 | 1,121,513 | +0.03(+0.05%) |
Jun 06, 2017 | 58.58 | 58.95 | 58.46 | 58.70 | 1,316,068 | -0.29(-0.49%) |
Jun 05, 2017 | 59.05 | 59.30 | 58.86 | 58.99 | 777,287 | -0.06(-0.10%) |
Jun 02, 2017 | 58.78 | 59.36 | 58.57 | 59.04 | 1,242,712 | +0.33(+0.57%) |