Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 78.95 | 79.71 | 78.80 | 79.71 | 867,883 | +0.63(+0.80%) |
May 30, 2018 | 78.47 | 79.25 | 78.42 | 79.08 | 342,089 | +0.62(+0.79%) |
May 29, 2018 | 77.63 | 78.63 | 77.55 | 78.46 | 430,573 | +0.64(+0.82%) |
May 28, 2018 | 78.84 | 79.19 | 77.65 | 77.82 | 184,479 | -0.93(-1.18%) |
May 25, 2018 | 78.01 | 79.80 | 78.01 | 78.75 | 388,844 | +0.73(+0.94%) |
May 24, 2018 | 77.85 | 78.58 | 77.78 | 78.02 | 423,267 | +0.35(+0.45%) |
May 23, 2018 | 77.10 | 77.97 | 77.10 | 77.67 | 499,570 | +0.42(+0.54%) |
May 22, 2018 | 77.15 | 77.76 | 77.12 | 77.25 | 526,928 | -0.04(-0.05%) |
May 18, 2018 | 77.29 | 77.29 | 77.29 | 0 | +0.81(+1.06%) | |
May 17, 2018 | 76.93 | 77.00 | 76.46 | 76.48 | 430,117 | -0.46(-0.60%) |
May 16, 2018 | 76.93 | 77.18 | 76.67 | 76.94 | 417,406 | -0.05(-0.06%) |
May 15, 2018 | 77.12 | 77.20 | 76.85 | 76.99 | 514,388 | -0.01(-0.01%) |
May 14, 2018 | 77.08 | 77.50 | 76.85 | 77.00 | 430,575 | -0.12(-0.16%) |
May 11, 2018 | 77.58 | 77.86 | 77.01 | 77.12 | 566,494 | -0.48(-0.62%) |
May 10, 2018 | 77.51 | 77.84 | 77.26 | 77.60 | 460,399 | -0.18(-0.23%) |
May 09, 2018 | 77.93 | 77.93 | 77.07 | 77.78 | 519,670 | -0.18(-0.23%) |
May 08, 2018 | 77.61 | 78.52 | 77.55 | 77.96 | 714,598 | +0.58(+0.75%) |
May 07, 2018 | 77.05 | 77.39 | 76.77 | 77.38 | 444,080 | +0.33(+0.43%) |
May 04, 2018 | 76.88 | 77.22 | 76.47 | 77.05 | 365,200 | +0.40(+0.52%) |
May 03, 2018 | 76.18 | 77.03 | 75.72 | 76.65 | 687,287 | +0.55(+0.72%) |
May 02, 2018 | 75.00 | 78.00 | 75.00 | 76.10 | 848,022 | +1.68(+2.26%) |
May 01, 2018 | 74.44 | 74.97 | 74.24 | 74.42 | 341,673 | +0.02(+0.03%) |
Apr 30, 2018 | 74.52 | 74.95 | 74.35 | 74.40 | 520,386 | -0.28(-0.37%) |
Apr 27, 2018 | 74.80 | 74.95 | 74.51 | 74.68 | 83,132 | -0.06(-0.08%) |
Apr 26, 2018 | 74.24 | 74.88 | 74.10 | 74.74 | 267,530 | +0.77(+1.04%) |
Apr 25, 2018 | 73.91 | 74.34 | 73.61 | 73.97 | 282,259 | +0.23(+0.31%) |
Apr 24, 2018 | 74.01 | 74.33 | 73.49 | 73.74 | 312,721 | -0.15(-0.20%) |
Apr 23, 2018 | 73.76 | 74.50 | 73.75 | 73.89 | 260,828 | +0.19(+0.26%) |
Apr 20, 2018 | 73.49 | 73.88 | 73.25 | 73.70 | 336,574 | +0.38(+0.52%) |
Apr 19, 2018 | 73.82 | 73.83 | 73.25 | 73.32 | 349,589 | -0.57(-0.77%) |
Apr 18, 2018 | 73.69 | 74.06 | 73.39 | 73.89 | 359,443 | +0.29(+0.39%) |
Apr 17, 2018 | 73.16 | 73.95 | 73.06 | 73.60 | 501,274 | +0.69(+0.95%) |
Apr 16, 2018 | 72.90 | 73.15 | 72.58 | 72.91 | 338,209 | +0.18(+0.25%) |
Apr 13, 2018 | 73.44 | 73.55 | 72.57 | 72.73 | 358,715 | -0.63(-0.86%) |
Apr 12, 2018 | 73.17 | 73.82 | 73.17 | 73.36 | 267,174 | +0.32(+0.44%) |
Apr 11, 2018 | 73.52 | 73.82 | 73.04 | 73.04 | 308,593 | -0.52(-0.71%) |
Apr 10, 2018 | 74.25 | 74.36 | 73.23 | 73.56 | 313,782 | -0.20(-0.27%) |
Apr 09, 2018 | 73.37 | 74.39 | 73.30 | 73.76 | 400,800 | +0.47(+0.64%) |
Apr 06, 2018 | 73.29 | 437,029 | -0.57(-0.77%) | |||
Apr 05, 2018 | 74.58 | 74.82 | 73.36 | 73.86 | 384,449 | -0.59(-0.79%) |
Apr 04, 2018 | 73.52 | 74.63 | 72.84 | 74.45 | 559,746 | +0.00(+0.00%) |
Apr 03, 2018 | 73.92 | 74.61 | 73.27 | 74.45 | 568,848 | +0.72(+0.98%) |
Apr 02, 2018 | 74.02 | 74.22 | 73.28 | 73.73 | 409,519 | -0.57(-0.77%) |
Mar 29, 2018 | 74.30 | 74.30 | 74.30 | 0 | +1.00(+1.36%) | |
Mar 28, 2018 | 73.46 | 73.53 | 72.65 | 73.30 | 469,319 | +0.06(+0.08%) |
Mar 27, 2018 | 74.62 | 74.74 | 72.90 | 73.24 | 534,972 | -1.23(-1.65%) |
Mar 26, 2018 | 73.71 | 74.50 | 73.34 | 74.47 | 427,182 | +1.07(+1.46%) |
Mar 23, 2018 | 73.52 | 74.00 | 73.33 | 73.40 | 478,464 | -0.47(-0.64%) |
Mar 22, 2018 | 75.00 | 75.20 | 73.71 | 73.87 | 635,730 | -1.43(-1.90%) |
Mar 21, 2018 | 76.04 | 76.21 | 75.08 | 75.30 | 895,125 | -0.85(-1.12%) |
Mar 20, 2018 | 76.15 | 76.40 | 75.90 | 76.15 | 423,994 | +0.19(+0.25%) |
Mar 19, 2018 | 76.08 | 76.24 | 75.33 | 75.96 | 503,450 | -0.33(-0.43%) |
Mar 16, 2018 | 76.69 | 77.22 | 76.15 | 76.29 | 1,569,345 | -0.39(-0.51%) |
Mar 15, 2018 | 76.09 | 77.00 | 76.05 | 76.68 | 458,881 | +0.57(+0.75%) |
Mar 14, 2018 | 76.17 | 76.43 | 75.57 | 76.11 | 480,426 | -0.01(-0.01%) |
Mar 13, 2018 | 76.19 | 76.56 | 75.82 | 76.12 | 340,827 | +0.02(+0.03%) |
Mar 12, 2018 | 76.44 | 76.86 | 75.92 | 76.10 | 475,590 | -0.31(-0.41%) |
Mar 09, 2018 | 76.02 | 76.53 | 75.70 | 76.41 | 559,967 | +0.22(+0.29%) |
Mar 08, 2018 | 76.59 | 77.00 | 75.92 | 76.19 | 460,909 | +0.17(+0.22%) |
Mar 07, 2018 | 76.35 | 76.02 | 566,498 | +0.41(+0.54%) | ||
Mar 06, 2018 | 75.91 | 76.16 | 75.17 | 75.61 | 571,706 | -0.23(-0.30%) |
Mar 05, 2018 | 74.57 | 75.97 | 74.50 | 75.84 | 589,440 | +1.01(+1.35%) |
Mar 02, 2018 | 73.23 | 74.98 | 73.18 | 74.83 | 492,618 | +1.18(+1.60%) |
Mar 01, 2018 | 74.80 | 74.86 | 73.34 | 73.65 | 663,832 | -1.35(-1.80%) |
Feb 28, 2018 | 75.16 | 75.97 | 74.86 | 75.00 | 2,837,871 | +0.11(+0.15%) |
Feb 27, 2018 | 74.59 | 75.42 | 74.40 | 74.89 | 735,043 | +0.51(+0.69%) |
Feb 26, 2018 | 73.85 | 74.70 | 73.80 | 74.38 | 586,680 | +0.52(+0.70%) |
Feb 23, 2018 | 73.73 | 74.42 | 73.50 | 73.86 | 680,285 | +0.42(+0.57%) |
Feb 22, 2018 | 73.17 | 73.44 | 669,691 | -0.54(-0.73%) | ||
Feb 21, 2018 | 74.46 | 74.94 | 73.92 | 73.98 | 462,878 | -0.19(-0.26%) |
Feb 20, 2018 | 74.68 | 73.92 | 74.17 | 571,873 | +0.25(+0.34%) | |
Feb 16, 2018 | 73.92 | 73.92 | 73.92 | 0 | +0.29(+0.39%) | |
Feb 15, 2018 | 72.43 | 73.67 | 72.43 | 73.63 | 937,781 | +1.14(+1.57%) |
Feb 14, 2018 | 72.27 | 72.81 | 71.85 | 72.49 | 1,031,839 | -0.27(-0.37%) |
Feb 13, 2018 | 72.84 | 72.76 | 1,437,438 | +2.21(+3.13%) | ||
Feb 12, 2018 | 69.48 | 71.18 | 69.45 | 70.55 | 903,739 | +1.17(+1.69%) |
Feb 09, 2018 | 69.05 | 69.60 | 67.88 | 69.38 | 839,472 | +0.26(+0.38%) |
Feb 08, 2018 | 69.81 | 70.32 | 69.00 | 69.12 | 702,063 | -0.89(-1.27%) |
Feb 07, 2018 | 70.00 | 70.48 | 69.76 | 70.01 | 794,051 | -0.39(-0.55%) |
Feb 06, 2018 | 69.02 | 70.46 | 69.00 | 70.40 | 840,346 | -0.28(-0.40%) |
Feb 05, 2018 | 70.71 | 71.23 | 69.90 | 70.68 | 670,574 | -0.62(-0.87%) |
Feb 02, 2018 | 71.40 | 71.82 | 70.57 | 71.30 | 756,180 | -0.37(-0.52%) |
Feb 01, 2018 | 70.92 | 71.97 | 70.26 | 71.67 | 1,115,916 | +1.27(+1.80%) |
Jan 31, 2018 | 69.47 | 72.39 | 69.14 | 70.40 | 1,171,434 | +1.26(+1.82%) |
Jan 30, 2018 | 69.49 | 69.57 | 69.30 | 69.14 | 420,448 | -0.40(-0.58%) |
Jan 29, 2018 | 69.35 | 69.82 | 68.95 | 69.54 | 383,273 | +0.02(+0.03%) |
Jan 26, 2018 | 68.29 | 69.68 | 68.16 | 69.52 | 562,189 | +1.32(+1.94%) |
Jan 25, 2018 | 68.91 | 69.16 | 67.93 | 68.20 | 551,292 | -0.66(-0.96%) |
Jan 24, 2018 | 68.58 | 69.19 | 68.31 | 68.86 | 595,600 | +0.25(+0.36%) |
Jan 23, 2018 | 67.45 | 68.73 | 67.05 | 68.61 | 646,231 | +1.28(+1.90%) |
Jan 22, 2018 | 67.28 | 67.41 | 66.54 | 67.33 | 566,936 | -0.22(-0.33%) |
Jan 19, 2018 | 67.48 | 67.81 | 67.31 | 67.55 | 515,491 | +0.30(+0.45%) |
Jan 18, 2018 | 67.06 | 67.59 | 66.91 | 67.25 | 457,376 | +0.16(+0.24%) |
Jan 17, 2018 | 67.62 | 67.94 | 66.94 | 67.09 | 674,431 | -0.53(-0.78%) |
Jan 16, 2018 | 67.55 | 67.80 | 67.05 | 67.62 | 544,230 | +0.25(+0.37%) |
Jan 15, 2018 | 66.75 | 67.55 | 66.37 | 67.37 | 499,866 | +0.46(+0.69%) |
Jan 12, 2018 | 66.38 | 67.02 | 66.08 | 66.91 | 353,226 | +0.37(+0.56%) |
Jan 11, 2018 | 66.45 | 66.69 | 66.06 | 66.54 | 343,032 | -0.01(-0.02%) |
Jan 10, 2018 | 66.79 | 66.88 | 66.28 | 66.55 | 606,357 | -0.48(-0.72%) |
Jan 09, 2018 | 67.34 | 67.44 | 66.83 | 67.03 | 299,955 | -0.28(-0.42%) |
Jan 08, 2018 | 67.70 | 67.78 | 67.12 | 67.31 | 328,702 | -0.54(-0.80%) |
Jan 05, 2018 | 67.45 | 67.92 | 67.25 | 67.85 | 199,291 | +0.32(+0.47%) |
Jan 04, 2018 | 67.72 | 67.78 | 67.11 | 67.53 | 343,602 | -0.47(-0.69%) |
Jan 03, 2018 | 68.26 | 68.45 | 67.86 | 68.00 | 248,684 | -0.29(-0.42%) |
Jan 02, 2018 | 68.01 | 68.29 | 67.72 | 68.29 | 273,385 | -0.01(-0.01%) |
Dec 29, 2017 | 68.30 | 68.30 | 68.30 | 0 | -0.22(-0.32%) | |
Dec 28, 2017 | 68.66 | 68.97 | 68.15 | 68.52 | 173,163 | -0.08(-0.12%) |
Dec 27, 2017 | 68.29 | 68.79 | 68.23 | 68.60 | 222,081 | -0.32(-0.46%) |
Dec 22, 2017 | 69.41 | 69.53 | 68.85 | 68.92 | 280,084 | -0.69(-0.99%) |
Dec 21, 2017 | 69.75 | 69.96 | 69.40 | 69.61 | 234,199 | -0.08(-0.11%) |
Dec 20, 2017 | 69.00 | 69.92 | 68.75 | 69.69 | 423,268 | +1.00(+1.46%) |
Dec 19, 2017 | 68.91 | 69.33 | 68.56 | 68.69 | 347,602 | -0.26(-0.38%) |
Dec 18, 2017 | 69.41 | 69.99 | 68.91 | 68.95 | 417,238 | -0.53(-0.76%) |
Dec 15, 2017 | 68.57 | 70.00 | 68.32 | 69.48 | 2,727,927 | +1.29(+1.89%) |
Dec 14, 2017 | 68.24 | 68.98 | 68.16 | 68.19 | 369,432 | -0.02(-0.03%) |
Dec 13, 2017 | 68.18 | 68.82 | 68.10 | 68.21 | 395,231 | +0.31(+0.46%) |
Dec 12, 2017 | 67.87 | 68.44 | 67.69 | 67.90 | 688,784 | -0.18(-0.26%) |
Dec 11, 2017 | 68.68 | 68.68 | 67.91 | 68.08 | 308,057 | -0.51(-0.74%) |
Dec 08, 2017 | 68.30 | 68.80 | 68.04 | 68.59 | 256,241 | +0.33(+0.48%) |
Dec 07, 2017 | 67.58 | 68.45 | 67.58 | 68.26 | 385,805 | +0.73(+1.08%) |
Dec 06, 2017 | 66.78 | 68.17 | 66.59 | 67.53 | 432,484 | +0.53(+0.79%) |
Dec 05, 2017 | 66.97 | 67.52 | 66.85 | 67.00 | 307,795 | -0.04(-0.06%) |
Dec 04, 2017 | 67.45 | 67.78 | 66.89 | 67.04 | 473,831 | -0.35(-0.52%) |
Dec 01, 2017 | 67.77 | 67.98 | 67.36 | 67.39 | 407,120 | -0.70(-1.03%) |
Nov 30, 2017 | 68.20 | 68.42 | 67.89 | 68.09 | 504,875 | +0.08(+0.12%) |
Nov 29, 2017 | 69.03 | 69.03 | 67.58 | 68.01 | 480,702 | -0.72(-1.05%) |
Nov 28, 2017 | 69.00 | 69.19 | 68.64 | 68.73 | 408,620 | -0.13(-0.19%) |
Nov 27, 2017 | 68.98 | 69.36 | 68.50 | 68.86 | 300,684 | -0.30(-0.43%) |
Nov 24, 2017 | 68.32 | 69.20 | 68.22 | 69.16 | 187,513 | +0.84(+1.23%) |
Nov 23, 2017 | 68.54 | 68.87 | 68.20 | 68.32 | 55,695 | -0.08(-0.12%) |
Nov 22, 2017 | 68.71 | 68.98 | 68.34 | 68.40 | 291,395 | -0.48(-0.70%) |
Nov 21, 2017 | 67.96 | 68.96 | 67.88 | 68.88 | 330,605 | +0.87(+1.28%) |
Nov 20, 2017 | 68.04 | 68.24 | 67.75 | 68.01 | 417,197 | -0.27(-0.40%) |
Nov 17, 2017 | 68.15 | 68.73 | 68.05 | 68.28 | 397,880 | +0.12(+0.18%) |
Nov 16, 2017 | 67.71 | 68.93 | 67.65 | 68.16 | 436,902 | +0.31(+0.46%) |
Nov 15, 2017 | 67.88 | 68.25 | 67.76 | 67.85 | 390,707 | -0.09(-0.13%) |
Nov 14, 2017 | 67.40 | 68.31 | 67.31 | 67.94 | 512,798 | +0.52(+0.77%) |
Nov 13, 2017 | 67.04 | 68.13 | 67.00 | 67.42 | 429,010 | -0.23(-0.34%) |
Nov 10, 2017 | 66.99 | 68.09 | 66.78 | 67.65 | 584,936 | +0.72(+1.08%) |
Nov 09, 2017 | 65.99 | 66.95 | 65.86 | 66.93 | 332,390 | +0.57(+0.86%) |
Nov 08, 2017 | 67.00 | 67.23 | 65.14 | 66.36 | 1,137,948 | -1.77(-2.60%) |
Nov 07, 2017 | 68.19 | 68.49 | 67.42 | 68.13 | 440,733 | +0.00(+0.00%) |
Nov 06, 2017 | 67.93 | 68.27 | 67.80 | 68.13 | 354,407 | +0.14(+0.21%) |
Nov 03, 2017 | 67.40 | 68.01 | 67.02 | 67.99 | 581,132 | +0.42(+0.62%) |
Nov 02, 2017 | 67.54 | 68.07 | 67.45 | 67.57 | 468,738 | -0.08(-0.12%) |
Nov 01, 2017 | 68.87 | 68.89 | 67.59 | 67.65 | 583,532 | -0.90(-1.31%) |
Oct 31, 2017 | 68.96 | 69.36 | 68.52 | 68.55 | 308,261 | -0.45(-0.65%) |
Oct 30, 2017 | 68.49 | 69.18 | 68.49 | 69.00 | 284,045 | +0.24(+0.35%) |
Oct 27, 2017 | 68.44 | 68.96 | 68.44 | 68.76 | 367,112 | +0.21(+0.31%) |
Oct 26, 2017 | 68.00 | 68.66 | 68.00 | 68.55 | 214,596 | +0.58(+0.85%) |
Oct 25, 2017 | 67.57 | 68.00 | 67.49 | 67.97 | 361,137 | +0.39(+0.58%) |
Oct 24, 2017 | 67.74 | 67.91 | 67.38 | 67.58 | 187,651 | -0.15(-0.22%) |
Oct 23, 2017 | 66.96 | 67.80 | 66.94 | 67.73 | 178,708 | +0.87(+1.30%) |
Oct 20, 2017 | 67.00 | 67.34 | 66.78 | 66.86 | 438,483 | -0.05(-0.07%) |
Oct 19, 2017 | 66.65 | 67.00 | 66.50 | 66.91 | 273,272 | +0.13(+0.19%) |
Oct 18, 2017 | 66.90 | 67.23 | 66.78 | 66.78 | 237,769 | -0.09(-0.13%) |
Oct 17, 2017 | 66.06 | 67.02 | 66.00 | 66.87 | 263,798 | +0.67(+1.01%) |
Oct 16, 2017 | 66.57 | 66.57 | 65.95 | 66.20 | 274,038 | -0.37(-0.56%) |
Oct 13, 2017 | 65.84 | 66.66 | 65.84 | 66.57 | 361,291 | +0.74(+1.12%) |
Oct 12, 2017 | 65.58 | 66.03 | 65.58 | 65.83 | 299,697 | +0.03(+0.05%) |
Oct 11, 2017 | 65.92 | 66.12 | 65.73 | 65.80 | 188,829 | -0.04(-0.06%) |
Oct 10, 2017 | 65.55 | 65.94 | 65.33 | 65.84 | 311,460 | +0.10(+0.15%) |
Oct 06, 2017 | 65.45 | 65.85 | 65.27 | 65.74 | 286,283 | +0.18(+0.27%) |
Oct 05, 2017 | 64.72 | 65.82 | 64.71 | 65.56 | 469,293 | +0.96(+1.49%) |
Oct 04, 2017 | 63.74 | 64.73 | 63.71 | 64.60 | 392,243 | +0.78(+1.22%) |
Oct 03, 2017 | 64.32 | 64.56 | 63.71 | 63.82 | 425,198 | -0.58(-0.90%) |
Oct 02, 2017 | 63.82 | 64.74 | 63.82 | 64.40 | 325,246 | -0.30(-0.46%) |
Sep 29, 2017 | 64.36 | 65.03 | 64.26 | 64.70 | 440,495 | +0.45(+0.70%) |
Sep 28, 2017 | 63.88 | 64.37 | 63.70 | 64.25 | 375,829 | +0.16(+0.25%) |
Sep 27, 2017 | 64.16 | 63.60 | 64.09 | 505,195 | +0.30(+0.47%) | |
Sep 26, 2017 | 63.17 | 63.82 | 62.87 | 63.79 | 584,318 | +0.56(+0.89%) |
Sep 25, 2017 | 63.18 | 63.40 | 62.96 | 63.23 | 344,305 | -0.22(-0.35%) |
Sep 22, 2017 | 63.45 | 63.78 | 63.01 | 63.45 | 270,642 | -0.07(-0.11%) |
Sep 21, 2017 | 63.81 | 63.95 | 63.38 | 63.52 | 323,591 | -0.42(-0.66%) |
Sep 20, 2017 | 63.67 | 64.19 | 63.65 | 63.94 | 378,539 | +0.18(+0.28%) |
Sep 19, 2017 | 62.48 | 63.87 | 62.45 | 63.76 | 893,307 | +0.76(+1.21%) |
Sep 18, 2017 | 62.90 | 63.12 | 62.66 | 63.00 | 468,911 | +0.18(+0.29%) |
Sep 15, 2017 | 63.38 | 63.43 | 62.55 | 62.82 | 2,388,280 | -0.57(-0.90%) |
Sep 14, 2017 | 63.08 | 63.57 | 63.01 | 63.39 | 516,108 | +0.26(+0.41%) |
Sep 13, 2017 | 63.16 | 63.33 | 63.08 | 63.13 | 751,984 | -0.10(-0.16%) |
Sep 12, 2017 | 63.19 | 63.59 | 63.11 | 63.23 | 482,296 | -0.07(-0.11%) |
Sep 11, 2017 | 63.15 | 63.50 | 62.98 | 63.30 | 409,623 | +0.25(+0.40%) |
Sep 08, 2017 | 63.21 | 63.46 | 63.01 | 63.05 | 372,362 | -0.15(-0.24%) |
Sep 07, 2017 | 62.93 | 63.66 | 62.74 | 63.20 | 435,356 | +0.23(+0.37%) |
Sep 06, 2017 | 63.35 | 63.39 | 62.91 | 62.97 | 688,375 | -0.41(-0.65%) |
Sep 05, 2017 | 63.45 | 63.62 | 62.95 | 63.38 | 498,579 | -0.35(-0.55%) |
Sep 01, 2017 | 63.05 | 63.92 | 63.02 | 63.73 | 356,716 | +0.20(+0.31%) |
Aug 31, 2017 | 63.11 | 63.65 | 62.85 | 63.53 | 562,373 | +0.43(+0.68%) |
Aug 30, 2017 | 62.59 | 63.50 | 62.52 | 63.10 | 426,621 | +0.57(+0.91%) |
Aug 29, 2017 | 62.00 | 62.68 | 61.73 | 62.53 | 415,685 | +0.38(+0.61%) |
Aug 28, 2017 | 62.30 | 62.69 | 62.08 | 62.15 | 376,762 | -0.19(-0.30%) |
Aug 25, 2017 | 62.60 | 62.79 | 62.32 | 62.34 | 403,010 | -0.17(-0.27%) |
Aug 24, 2017 | 62.70 | 62.94 | 62.50 | 62.51 | 379,026 | -0.08(-0.13%) |
Aug 23, 2017 | 62.50 | 63.22 | 62.40 | 62.59 | 435,558 | +0.02(+0.03%) |
Aug 22, 2017 | 62.45 | 62.79 | 62.32 | 62.57 | 394,805 | -0.24(-0.38%) |
Aug 21, 2017 | 62.74 | 62.89 | 62.37 | 62.81 | 344,167 | +0.14(+0.22%) |
Aug 18, 2017 | 63.35 | 63.35 | 62.17 | 62.67 | 513,066 | -0.83(-1.31%) |
Aug 17, 2017 | 63.53 | 64.02 | 63.30 | 63.50 | 400,808 | +0.07(+0.11%) |
Aug 16, 2017 | 63.37 | 64.08 | 63.24 | 63.43 | 520,825 | +0.21(+0.33%) |
Aug 15, 2017 | 63.14 | 63.53 | 63.05 | 63.22 | 408,416 | +0.02(+0.03%) |
Aug 14, 2017 | 63.20 | 63.85 | 62.77 | 63.20 | 450,365 | +0.31(+0.49%) |
Aug 11, 2017 | 62.60 | 63.16 | 62.20 | 62.89 | 636,768 | +0.19(+0.30%) |
Aug 10, 2017 | 63.17 | 63.47 | 62.44 | 62.70 | 513,011 | -0.91(-1.43%) |
Aug 09, 2017 | 63.74 | 64.11 | 63.38 | 63.61 | 604,171 | -0.45(-0.70%) |
Aug 08, 2017 | 64.61 | 64.75 | 63.97 | 64.06 | 519,965 | -1.03(-1.58%) |
Aug 04, 2017 | 64.86 | 65.57 | 64.56 | 65.09 | 442,012 | +0.27(+0.42%) |
Aug 03, 2017 | 64.58 | 65.57 | 64.32 | 64.82 | 476,331 | +0.56(+0.87%) |
Aug 02, 2017 | 65.44 | 65.44 | 62.70 | 64.26 | 1,375,306 | -2.09(-3.15%) |
Aug 01, 2017 | 66.06 | 67.17 | 65.34 | 66.35 | 617,289 | +0.52(+0.79%) |
Jul 31, 2017 | 65.99 | 66.16 | 65.43 | 65.83 | 624,698 | -0.01(-0.02%) |
Jul 28, 2017 | 66.13 | 66.15 | 65.69 | 65.84 | 434,177 | -0.64(-0.96%) |
Jul 27, 2017 | 66.67 | 67.05 | 65.69 | 66.48 | 494,925 | -0.19(-0.28%) |
Jul 26, 2017 | 66.42 | 66.73 | 66.16 | 66.67 | 295,549 | +0.30(+0.45%) |
Jul 25, 2017 | 66.25 | 66.70 | 66.20 | 66.37 | 250,458 | +0.10(+0.15%) |
Jul 24, 2017 | 65.91 | 66.34 | 65.75 | 66.27 | 395,422 | +0.26(+0.39%) |
Jul 21, 2017 | 66.17 | 66.17 | 65.52 | 66.01 | 407,472 | +0.00(+0.00%) |
Jul 20, 2017 | 66.00 | 66.11 | 65.45 | 66.01 | 313,859 | +0.25(+0.38%) |
Jul 19, 2017 | 66.07 | 66.44 | 65.72 | 65.76 | 536,427 | -0.73(-1.10%) |
Jul 18, 2017 | 67.20 | 67.22 | 65.85 | 66.49 | 414,101 | +0.24(+0.36%) |
Jul 17, 2017 | 66.84 | 66.93 | 65.95 | 66.25 | 439,408 | -0.74(-1.10%) |
Jul 14, 2017 | 67.16 | 66.63 | 66.99 | 395,394 | +0.05(+0.07%) | |
Jul 13, 2017 | 66.48 | 67.02 | 66.48 | 66.94 | 417,820 | +0.32(+0.48%) |
Jul 12, 2017 | 66.20 | 66.83 | 66.02 | 66.62 | 442,667 | +0.59(+0.89%) |
Jul 11, 2017 | 66.04 | 66.14 | 65.56 | 66.03 | 293,086 | -0.01(-0.02%) |
Jul 10, 2017 | 65.66 | 66.27 | 65.46 | 66.04 | 297,265 | +0.38(+0.58%) |
Jul 07, 2017 | 65.03 | 65.75 | 64.69 | 65.66 | 297,627 | +0.25(+0.38%) |
Jul 06, 2017 | 64.98 | 65.65 | 64.74 | 65.41 | 454,265 | -0.26(-0.40%) |
Jul 05, 2017 | 65.53 | 65.83 | 64.97 | 65.67 | 468,970 | +0.09(+0.14%) |
Jul 04, 2017 | 66.27 | 66.61 | 65.25 | 65.58 | 232,489 | -0.68(-1.03%) |
Jul 03, 2017 | 66.26 | 66.26 | 66.26 | 66.26 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 66.28 | 66.60 | 65.75 | 66.26 | 518,418 | -0.10(-0.15%) |
Jun 29, 2017 | 67.22 | 67.22 | 65.64 | 66.36 | 540,619 | -1.01(-1.50%) |
Jun 28, 2017 | 67.75 | 68.05 | 67.10 | 67.37 | 269,509 | -0.38(-0.56%) |
Jun 27, 2017 | 67.63 | 67.87 | 67.30 | 67.75 | 575,888 | -0.26(-0.38%) |
Jun 26, 2017 | 67.95 | 68.48 | 67.70 | 68.01 | 446,749 | +0.07(+0.10%) |
Jun 23, 2017 | 67.54 | 68.27 | 67.43 | 67.94 | 452,348 | +0.31(+0.46%) |
Jun 22, 2017 | 67.07 | 67.81 | 66.71 | 67.63 | 376,694 | +0.44(+0.65%) |
Jun 21, 2017 | 66.70 | 67.35 | 66.56 | 67.19 | 306,426 | +0.55(+0.83%) |
Jun 20, 2017 | 66.50 | 66.93 | 66.46 | 66.64 | 434,162 | -0.19(-0.28%) |
Jun 19, 2017 | 66.33 | 66.98 | 66.26 | 66.83 | 476,277 | +0.86(+1.30%) |
Jun 16, 2017 | 65.92 | 66.17 | 65.45 | 65.97 | 2,059,557 | -0.10(-0.15%) |
Jun 15, 2017 | 65.35 | 66.15 | 65.04 | 66.07 | 734,363 | +0.38(+0.58%) |
Jun 14, 2017 | 66.11 | 66.22 | 65.55 | 65.69 | 583,423 | -0.42(-0.64%) |
Jun 13, 2017 | 66.19 | 66.40 | 65.55 | 66.11 | 657,539 | -0.04(-0.06%) |
Jun 12, 2017 | 66.65 | 67.15 | 65.77 | 66.15 | 802,035 | -0.99(-1.47%) |
Jun 09, 2017 | 67.84 | 68.24 | 66.50 | 67.14 | 532,491 | -0.70(-1.03%) |
Jun 08, 2017 | 67.28 | 67.89 | 67.12 | 67.84 | 360,484 | +0.55(+0.82%) |
Jun 07, 2017 | 67.34 | 67.71 | 67.05 | 67.29 | 441,017 | -0.04(-0.06%) |
Jun 06, 2017 | 67.88 | 67.99 | 67.20 | 67.33 | 321,800 | -0.70(-1.03%) |
Jun 05, 2017 | 68.85 | 68.85 | 67.78 | 68.03 | 317,540 | -1.04(-1.51%) |
Jun 02, 2017 | 68.41 | 69.22 | 67.93 | 69.07 | 568,340 | +0.70(+1.02%) |