Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.53 | 69.05 | 68.06 | 68.60 | 72,929 | +0.19(+0.28%) |
May 30, 2018 | 67.33 | 68.41 | 67.00 | 68.41 | 59,036 | +1.75(+2.62%) |
May 29, 2018 | 66.88 | 67.86 | 65.44 | 66.66 | 139,772 | -0.24(-0.36%) |
May 25, 2018 | 66.90 | 66.90 | 66.90 | 0 | -0.93(-1.38%) | |
May 24, 2018 | 68.91 | 68.95 | 67.71 | 67.83 | 64,669 | -1.32(-1.90%) |
May 23, 2018 | 69.00 | 69.36 | 67.67 | 69.15 | 154,779 | -0.13(-0.19%) |
May 22, 2018 | 70.29 | 70.59 | 69.16 | 69.28 | 78,142 | -0.84(-1.20%) |
May 21, 2018 | 70.61 | 70.71 | 70.01 | 70.12 | 62,594 | +0.21(+0.30%) |
May 18, 2018 | 71.03 | 71.03 | 69.61 | 69.91 | 53,328 | -0.47(-0.66%) |
May 17, 2018 | 70.17 | 71.36 | 70.17 | 70.38 | 66,988 | +0.56(+0.80%) |
May 16, 2018 | 69.58 | 70.06 | 69.09 | 69.82 | 46,338 | +0.30(+0.44%) |
May 15, 2018 | 70.33 | 70.75 | 69.12 | 69.51 | 112,980 | -0.66(-0.93%) |
May 14, 2018 | 69.72 | 70.19 | 69.21 | 70.17 | 73,675 | +0.87(+1.25%) |
May 11, 2018 | 69.77 | 69.77 | 68.65 | 69.30 | 46,897 | -0.16(-0.24%) |
May 10, 2018 | 68.23 | 69.49 | 68.11 | 69.47 | 102,684 | +1.47(+2.17%) |
May 09, 2018 | 67.71 | 68.13 | 67.15 | 67.99 | 70,718 | +0.80(+1.18%) |
May 08, 2018 | 66.68 | 67.20 | 65.91 | 67.20 | 55,494 | +0.70(+1.06%) |
May 07, 2018 | 66.03 | 67.20 | 66.03 | 66.50 | 54,156 | +0.89(+1.36%) |
May 04, 2018 | 64.53 | 65.86 | 64.34 | 65.61 | 74,669 | +0.63(+0.97%) |
May 03, 2018 | 65.51 | 65.75 | 64.69 | 64.97 | 48,532 | -0.61(-0.93%) |
May 02, 2018 | 65.91 | 66.17 | 65.33 | 65.58 | 66,361 | -0.23(-0.36%) |
May 01, 2018 | 65.54 | 66.07 | 65.42 | 65.82 | 64,388 | +0.14(+0.21%) |
Apr 30, 2018 | 65.96 | 66.23 | 65.51 | 65.68 | 107,366 | +0.26(+0.39%) |
Apr 27, 2018 | 65.35 | 66.14 | 64.88 | 65.42 | 58,848 | +0.07(+0.11%) |
Apr 26, 2018 | 65.49 | 66.12 | 64.74 | 65.35 | 48,139 | +0.12(+0.18%) |
Apr 25, 2018 | 64.55 | 65.23 | 63.50 | 65.23 | 51,494 | +0.87(+1.34%) |
Apr 24, 2018 | 65.96 | 65.96 | 63.95 | 64.37 | 67,718 | -1.08(-1.64%) |
Apr 23, 2018 | 63.95 | 65.83 | 63.95 | 65.44 | 48,832 | +1.64(+2.57%) |
Apr 20, 2018 | 63.90 | 64.67 | 63.43 | 63.81 | 53,556 | +0.05(+0.07%) |
Apr 19, 2018 | 65.40 | 65.61 | 63.57 | 63.76 | 59,810 | -1.33(-2.05%) |
Apr 18, 2018 | 64.88 | 65.68 | 64.60 | 65.09 | 123,595 | +0.58(+0.91%) |
Apr 17, 2018 | 62.45 | 64.51 | 62.42 | 64.51 | 89,853 | +2.25(+3.61%) |
Apr 16, 2018 | 60.13 | 62.38 | 59.57 | 62.26 | 90,517 | +2.50(+4.19%) |
Apr 13, 2018 | 60.41 | 60.53 | 58.89 | 59.76 | 79,516 | -0.42(-0.70%) |
Apr 12, 2018 | 61.42 | 61.42 | 59.90 | 60.18 | 88,128 | -0.91(-1.49%) |
Apr 11, 2018 | 59.85 | 61.23 | 59.73 | 61.09 | 124,089 | +1.29(+2.15%) |
Apr 10, 2018 | 59.94 | 60.69 | 59.29 | 59.80 | 142,934 | +0.70(+1.19%) |
Apr 09, 2018 | 60.53 | 60.53 | 59.10 | 59.10 | 53,713 | -0.98(-1.64%) |
Apr 06, 2018 | 60.83 | 61.11 | 59.06 | 60.08 | 56,758 | -1.01(-1.65%) |
Apr 05, 2018 | 59.62 | 61.37 | 59.24 | 61.09 | 75,954 | +1.75(+2.96%) |
Apr 04, 2018 | 58.47 | 59.73 | 57.91 | 59.34 | 40,697 | +0.23(+0.40%) |
Apr 03, 2018 | 58.63 | 59.15 | 57.39 | 59.10 | 69,327 | +0.28(+0.48%) |
Apr 02, 2018 | 58.54 | 59.38 | 57.78 | 58.82 | 76,492 | +0.37(+0.64%) |
Mar 29, 2018 | 58.45 | 58.45 | 58.45 | 0 | +0.89(+1.54%) | |
Mar 28, 2018 | 57.39 | 57.92 | 56.76 | 57.56 | 82,460 | +0.16(+0.29%) |
Mar 27, 2018 | 58.84 | 58.99 | 56.72 | 57.39 | 81,444 | -1.01(-1.72%) |
Mar 26, 2018 | 58.54 | 58.91 | 57.44 | 58.40 | 112,842 | +0.37(+0.65%) |
Mar 23, 2018 | 58.96 | 59.17 | 57.67 | 58.03 | 100,311 | -0.56(-0.96%) |
Mar 22, 2018 | 58.42 | 59.48 | 57.79 | 58.59 | 125,637 | -0.63(-1.07%) |
Mar 21, 2018 | 57.98 | 59.45 | 57.63 | 59.22 | 88,093 | +1.31(+2.26%) |
Mar 20, 2018 | 59.38 | 59.48 | 57.44 | 57.91 | 142,730 | -1.03(-1.75%) |
Mar 19, 2018 | 61.14 | 61.14 | 58.26 | 58.94 | 123,221 | -1.92(-3.15%) |
Mar 16, 2018 | 61.49 | 62.19 | 60.69 | 60.86 | 111,507 | +0.23(+0.39%) |
Mar 15, 2018 | 64.53 | 64.61 | 56.72 | 60.62 | 205,899 | -3.74(-5.82%) |
Mar 14, 2018 | 65.47 | 65.51 | 64.02 | 64.37 | 39,028 | -0.80(-1.22%) |
Mar 13, 2018 | 64.81 | 65.26 | 64.39 | 65.16 | 52,195 | +0.58(+0.91%) |
Mar 12, 2018 | 63.88 | 64.60 | 63.52 | 64.58 | 64,717 | +0.89(+1.40%) |
Mar 09, 2018 | 63.76 | 64.06 | 63.29 | 63.69 | 52,011 | +0.44(+0.70%) |
Mar 08, 2018 | 63.76 | 63.76 | 62.03 | 63.24 | 56,291 | -0.23(-0.37%) |
Mar 07, 2018 | 62.85 | 63.48 | 70,343 | -0.42(-0.66%) | ||
Mar 06, 2018 | 64.74 | 64.76 | 63.83 | 63.90 | 50,997 | -0.28(-0.44%) |
Mar 05, 2018 | 63.99 | 64.44 | 63.35 | 64.18 | 66,521 | +0.09(+0.15%) |
Mar 02, 2018 | 64.02 | 64.16 | 62.74 | 64.09 | 58,565 | +0.02(+0.04%) |
Mar 01, 2018 | 64.79 | 65.26 | 63.97 | 64.06 | 84,369 | -0.75(-1.16%) |
Feb 28, 2018 | 65.86 | 66.45 | 64.74 | 64.81 | 99,787 | -1.08(-1.63%) |
Feb 27, 2018 | 66.50 | 66.56 | 65.47 | 65.89 | 65,930 | -0.84(-1.26%) |
Feb 26, 2018 | 66.29 | 67.27 | 65.47 | 66.73 | 85,234 | +1.12(+1.71%) |
Feb 23, 2018 | 65.84 | 66.33 | 64.83 | 65.61 | 45,652 | +0.30(+0.47%) |
Feb 22, 2018 | 65.05 | 65.30 | 88,849 | -1.36(-2.04%) | ||
Feb 21, 2018 | 68.58 | 68.58 | 66.66 | 66.66 | 71,208 | -1.80(-2.63%) |
Feb 20, 2018 | 69.14 | 69.56 | 68.23 | 68.46 | 49,412 | -0.55(-0.80%) |
Feb 16, 2018 | 69.01 | 69.01 | 69.01 | 0 | -1.42(-2.01%) | |
Feb 15, 2018 | 70.27 | 70.68 | 69.65 | 70.43 | 100,292 | +0.30(+0.42%) |
Feb 14, 2018 | 69.56 | 70.36 | 69.01 | 70.13 | 58,454 | +0.32(+0.46%) |
Feb 13, 2018 | 68.62 | 69.93 | 68.78 | 69.81 | 52,252 | +1.03(+1.50%) |
Feb 12, 2018 | 67.36 | 68.90 | 66.77 | 68.78 | 46,128 | +1.60(+2.38%) |
Feb 09, 2018 | 68.05 | 68.05 | 65.14 | 67.18 | 80,861 | -0.18(-0.27%) |
Feb 08, 2018 | 70.61 | 70.61 | 67.36 | 67.36 | 54,459 | -3.07(-4.35%) |
Feb 07, 2018 | 69.77 | 70.96 | 69.49 | 70.43 | 66,664 | +0.07(+0.10%) |
Feb 06, 2018 | 66.04 | 70.48 | 65.24 | 70.36 | 95,932 | +3.00(+4.45%) |
Feb 05, 2018 | 69.65 | 70.54 | 66.40 | 67.36 | 114,120 | -3.07(-4.35%) |
Feb 02, 2018 | 72.33 | 72.60 | 70.38 | 70.43 | 105,677 | -2.08(-2.87%) |
Feb 01, 2018 | 71.71 | 72.51 | 71.37 | 72.51 | 73,998 | +1.42(+2.00%) |
Jan 31, 2018 | 71.76 | 72.47 | 71.07 | 71.09 | 80,410 | -0.34(-0.48%) |
Jan 30, 2018 | 72.03 | 72.03 | 71.46 | 71.44 | 97,288 | -1.10(-1.51%) |
Jan 29, 2018 | 73.02 | 73.50 | 72.38 | 72.54 | 99,073 | -0.94(-1.28%) |
Jan 26, 2018 | 73.09 | 73.59 | 72.70 | 73.47 | 91,989 | +0.73(+1.01%) |
Jan 25, 2018 | 72.88 | 72.93 | 72.24 | 72.74 | 82,335 | +0.02(+0.03%) |
Jan 24, 2018 | 73.82 | 74.16 | 72.40 | 72.72 | 112,044 | -0.82(-1.12%) |
Jan 23, 2018 | 73.41 | 73.66 | 72.33 | 73.54 | 79,398 | +0.78(+1.07%) |
Jan 22, 2018 | 71.30 | 73.02 | 71.12 | 72.76 | 101,031 | +2.27(+3.21%) |
Jan 19, 2018 | 69.74 | 70.59 | 69.65 | 70.50 | 36,985 | +0.48(+0.69%) |
Jan 18, 2018 | 70.96 | 71.09 | 70.02 | 70.02 | 81,888 | -1.21(-1.70%) |
Jan 17, 2018 | 72.60 | 72.60 | 70.96 | 71.23 | 86,828 | -0.92(-1.27%) |
Jan 16, 2018 | 72.33 | 73.22 | 71.94 | 72.15 | 83,359 | -0.11(-0.16%) |
Jan 12, 2018 | 72.26 | 72.26 | 72.26 | 0 | +0.60(+0.83%) | |
Jan 11, 2018 | 71.41 | 71.96 | 70.96 | 71.67 | 119,400 | +0.76(+1.07%) |
Jan 10, 2018 | 70.09 | 70.91 | 69.88 | 70.91 | 73,054 | +0.66(+0.94%) |
Jan 09, 2018 | 70.25 | 70.38 | 69.72 | 70.25 | 103,150 | +0.37(+0.52%) |
Jan 08, 2018 | 70.09 | 70.36 | 69.67 | 69.88 | 107,980 | -0.21(-0.29%) |
Jan 05, 2018 | 70.27 | 70.27 | 68.92 | 70.09 | 67,752 | -0.25(-0.36%) |
Jan 04, 2018 | 70.38 | 70.43 | 69.70 | 70.34 | 92,815 | +0.53(+0.75%) |
Jan 03, 2018 | 68.67 | 69.81 | 68.30 | 69.81 | 99,294 | +1.46(+2.14%) |
Jan 02, 2018 | 66.72 | 68.67 | 66.58 | 68.35 | 143,514 | +1.79(+2.68%) |
Dec 29, 2017 | 66.56 | 66.56 | 66.56 | 0 | +0.43(+0.66%) | |
Dec 28, 2017 | 64.55 | 66.50 | 64.34 | 66.13 | 234,286 | +1.65(+2.56%) |
Dec 27, 2017 | 64.46 | 65.44 | 64.14 | 64.48 | 200,284 | +0.69(+1.08%) |
Dec 26, 2017 | 64.98 | 66.52 | 63.63 | 63.79 | 394,987 | +2.01(+3.26%) |
Dec 22, 2017 | 59.35 | 62.12 | 59.35 | 61.78 | 271,718 | +2.15(+3.61%) |
Dec 21, 2017 | 59.17 | 60.43 | 59.01 | 59.63 | 375,184 | -0.09(-0.15%) |
Dec 20, 2017 | 60.43 | 60.66 | 59.08 | 59.72 | 165,824 | -0.80(-1.32%) |
Dec 19, 2017 | 61.73 | 62.35 | 59.92 | 60.52 | 223,859 | -1.17(-1.89%) |
Dec 18, 2017 | 61.43 | 62.51 | 61.43 | 61.69 | 210,855 | +0.23(+0.37%) |
Dec 15, 2017 | 61.41 | 61.55 | 60.92 | 61.46 | 158,177 | +0.39(+0.64%) |
Dec 14, 2017 | 60.20 | 61.80 | 59.92 | 61.07 | 200,053 | +0.30(+0.49%) |
Dec 13, 2017 | 59.97 | 60.79 | 59.74 | 60.77 | 155,446 | +0.85(+1.41%) |
Dec 12, 2017 | 59.86 | 60.84 | 59.44 | 59.92 | 162,262 | +0.27(+0.46%) |
Dec 11, 2017 | 58.25 | 59.76 | 58.18 | 59.65 | 163,609 | +1.63(+2.80%) |
Dec 08, 2017 | 57.82 | 58.34 | 57.75 | 58.02 | 163,280 | +0.50(+0.88%) |
Dec 07, 2017 | 57.25 | 57.91 | 56.80 | 57.52 | 224,341 | +0.25(+0.44%) |
Dec 06, 2017 | 58.41 | 58.48 | 57.11 | 57.27 | 115,839 | -1.42(-2.42%) |
Dec 05, 2017 | 59.24 | 59.28 | 58.48 | 58.69 | 130,886 | -0.62(-1.04%) |
Dec 04, 2017 | 60.20 | 60.89 | 59.31 | 59.31 | 125,040 | -0.78(-1.30%) |
Dec 01, 2017 | 59.24 | 60.47 | 59.21 | 60.08 | 138,576 | +0.89(+1.51%) |
Nov 30, 2017 | 57.47 | 59.32 | 57.23 | 59.19 | 227,274 | +2.15(+3.77%) |
Nov 29, 2017 | 56.24 | 57.09 | 55.78 | 57.04 | 218,378 | +0.48(+0.85%) |
Nov 28, 2017 | 57.68 | 57.84 | 55.62 | 56.56 | 358,956 | -1.24(-2.14%) |
Nov 27, 2017 | 58.41 | 58.78 | 57.41 | 57.80 | 144,980 | -1.05(-1.79%) |
Nov 24, 2017 | 59.01 | 59.15 | 58.73 | 58.85 | 26,991 | +0.16(+0.27%) |
Nov 22, 2017 | 59.08 | 59.08 | 58.30 | 58.69 | 90,873 | -0.05(-0.08%) |
Nov 21, 2017 | 59.08 | 59.37 | 58.07 | 58.73 | 117,821 | -0.42(-0.72%) |
Nov 20, 2017 | 58.64 | 59.63 | 58.49 | 59.16 | 87,644 | +0.31(+0.53%) |
Nov 17, 2017 | 58.60 | 59.09 | 58.49 | 58.84 | 120,053 | +0.38(+0.65%) |
Nov 16, 2017 | 58.73 | 59.16 | 58.38 | 58.47 | 152,537 | -0.20(-0.34%) |
Nov 15, 2017 | 57.88 | 59.13 | 56.26 | 58.67 | 173,573 | +0.09(+0.15%) |
Nov 14, 2017 | 58.87 | 59.38 | 57.97 | 58.58 | 192,592 | -0.56(-0.94%) |
Nov 13, 2017 | 59.83 | 60.27 | 57.26 | 59.13 | 360,151 | -0.29(-0.49%) |
Nov 10, 2017 | 59.45 | 60.16 | 59.11 | 59.43 | 104,865 | +0.00(+0.00%) |
Nov 09, 2017 | 59.02 | 59.59 | 58.76 | 59.43 | 86,690 | +0.33(+0.57%) |
Nov 08, 2017 | 60.23 | 60.50 | 58.96 | 59.09 | 127,033 | -1.65(-2.72%) |
Nov 07, 2017 | 58.71 | 60.76 | 58.71 | 60.74 | 172,141 | +1.88(+3.19%) |
Nov 06, 2017 | 58.31 | 59.51 | 58.20 | 58.87 | 153,502 | +0.78(+1.35%) |
Nov 03, 2017 | 58.15 | 58.71 | 57.88 | 58.09 | 93,348 | +0.04(+0.08%) |
Nov 02, 2017 | 59.16 | 59.83 | 57.37 | 58.04 | 101,916 | -1.52(-2.55%) |
Nov 01, 2017 | 58.51 | 59.80 | 58.51 | 59.56 | 103,478 | +1.29(+2.22%) |
Oct 31, 2017 | 58.62 | 58.71 | 57.64 | 58.26 | 186,630 | -0.22(-0.38%) |
Oct 30, 2017 | 59.18 | 59.94 | 58.64 | 58.49 | 113,266 | -0.65(-1.09%) |
Oct 27, 2017 | 58.09 | 59.47 | 58.04 | 59.13 | 150,501 | +1.14(+1.96%) |
Oct 26, 2017 | 56.63 | 58.24 | 56.28 | 58.00 | 89,066 | +1.50(+2.65%) |
Oct 25, 2017 | 57.88 | 58.24 | 56.23 | 56.50 | 162,000 | -1.83(-3.14%) |
Oct 24, 2017 | 58.71 | 59.27 | 57.75 | 58.33 | 120,803 | -0.63(-1.06%) |
Oct 23, 2017 | 59.29 | 60.25 | 58.87 | 58.96 | 99,172 | -0.63(-1.05%) |
Oct 20, 2017 | 61.17 | 61.21 | 59.47 | 59.58 | 70,994 | -1.43(-2.34%) |
Oct 19, 2017 | 60.52 | 61.19 | 60.52 | 61.01 | 88,562 | -0.07(-0.11%) |
Oct 18, 2017 | 62.15 | 62.48 | 60.68 | 61.08 | 120,399 | -1.29(-2.08%) |
Oct 17, 2017 | 62.84 | 63.18 | 62.33 | 62.37 | 76,952 | -0.89(-1.41%) |
Oct 16, 2017 | 63.89 | 64.06 | 63.18 | 63.26 | 57,216 | -0.45(-0.70%) |
Oct 13, 2017 | 64.92 | 65.20 | 63.29 | 63.71 | 106,250 | -1.03(-1.59%) |
Oct 12, 2017 | 65.45 | 65.92 | 64.69 | 64.74 | 49,794 | -1.23(-1.86%) |
Oct 11, 2017 | 65.43 | 66.03 | 65.43 | 65.97 | 42,117 | +0.38(+0.58%) |
Oct 10, 2017 | 65.61 | 65.79 | 65.07 | 65.59 | 65,643 | +0.09(+0.14%) |
Oct 09, 2017 | 65.59 | 65.97 | 65.43 | 65.50 | 38,661 | -0.04(-0.07%) |
Oct 06, 2017 | 65.45 | 65.77 | 64.98 | 65.54 | 50,086 | -0.02(-0.03%) |
Oct 05, 2017 | 64.74 | 65.63 | 64.61 | 65.56 | 61,766 | +1.07(+1.66%) |
Oct 04, 2017 | 64.47 | 64.87 | 64.31 | 64.49 | 60,156 | +0.00(+0.00%) |
Oct 03, 2017 | 64.69 | 64.77 | 64.41 | 64.49 | 52,442 | +0.00(+0.00%) |
Oct 02, 2017 | 64.40 | 64.89 | 64.40 | 64.49 | 70,429 | -0.16(-0.24%) |
Sep 29, 2017 | 64.89 | 65.63 | 64.60 | 64.65 | 198,546 | -0.07(-0.10%) |
Sep 28, 2017 | 65.05 | 65.16 | 64.49 | 64.72 | 66,751 | -0.02(-0.03%) |
Sep 27, 2017 | 65.70 | 65.97 | 64.47 | 64.74 | 89,075 | -0.89(-1.36%) |
Sep 26, 2017 | 64.36 | 65.99 | 64.31 | 65.63 | 68,320 | +1.03(+1.59%) |
Sep 25, 2017 | 63.69 | 64.60 | 63.31 | 64.60 | 48,736 | +1.36(+2.15%) |
Sep 22, 2017 | 62.97 | 63.55 | 62.86 | 63.24 | 61,533 | +0.16(+0.25%) |
Sep 21, 2017 | 63.89 | 64.05 | 63.00 | 63.09 | 36,933 | -0.96(-1.50%) |
Sep 20, 2017 | 64.38 | 65.07 | 63.82 | 64.05 | 54,540 | -0.25(-0.38%) |
Sep 19, 2017 | 64.49 | 64.96 | 64.11 | 64.29 | 51,988 | -0.20(-0.31%) |
Sep 18, 2017 | 64.07 | 64.72 | 63.87 | 64.49 | 39,828 | +0.38(+0.59%) |
Sep 15, 2017 | 64.63 | 65.23 | 63.93 | 64.11 | 53,204 | -0.74(-1.14%) |
Sep 14, 2017 | 64.20 | 65.10 | 64.20 | 64.85 | 72,502 | +0.56(+0.87%) |
Sep 13, 2017 | 63.87 | 64.47 | 63.87 | 64.29 | 29,965 | +0.45(+0.70%) |
Sep 12, 2017 | 63.80 | 64.02 | 63.49 | 63.85 | 76,346 | +0.07(+0.10%) |
Sep 11, 2017 | 63.76 | 64.36 | 63.76 | 63.78 | 34,856 | +0.00(+0.00%) |
Sep 08, 2017 | 64.34 | 64.43 | 63.51 | 63.78 | 28,276 | -0.58(-0.90%) |
Sep 07, 2017 | 64.02 | 64.49 | 63.64 | 64.36 | 58,510 | +0.11(+0.17%) |
Sep 06, 2017 | 64.07 | 64.31 | 63.44 | 64.25 | 53,832 | +0.18(+0.28%) |
Sep 05, 2017 | 64.20 | 64.58 | 63.68 | 64.07 | 45,995 | -0.02(-0.03%) |
Sep 01, 2017 | 63.58 | 64.09 | 63.53 | 64.09 | 79,965 | +0.54(+0.84%) |
Aug 31, 2017 | 61.30 | 63.55 | 61.08 | 63.55 | 99,942 | +2.66(+4.36%) |
Aug 30, 2017 | 60.27 | 60.94 | 60.12 | 60.90 | 62,028 | +0.27(+0.44%) |
Aug 29, 2017 | 60.92 | 61.10 | 60.43 | 60.63 | 92,600 | -0.47(-0.77%) |
Aug 28, 2017 | 61.79 | 62.24 | 61.05 | 61.10 | 91,521 | -0.58(-0.94%) |
Aug 25, 2017 | 61.84 | 62.16 | 61.59 | 61.68 | 62,188 | -0.09(-0.14%) |
Aug 24, 2017 | 61.59 | 62.37 | 61.57 | 61.77 | 60,443 | +0.18(+0.29%) |
Aug 23, 2017 | 61.99 | 62.77 | 61.57 | 61.59 | 121,154 | -0.62(-1.00%) |
Aug 22, 2017 | 62.22 | 63.15 | 62.15 | 62.22 | 132,705 | -0.39(-0.62%) |
Aug 21, 2017 | 62.48 | 62.85 | 61.97 | 62.61 | 150,366 | +0.20(+0.31%) |
Aug 18, 2017 | 61.67 | 62.45 | 61.08 | 62.41 | 64,404 | +0.57(+0.92%) |
Aug 17, 2017 | 61.65 | 62.43 | 61.62 | 61.84 | 113,565 | -0.26(-0.42%) |
Aug 16, 2017 | 61.08 | 62.13 | 61.06 | 62.10 | 50,457 | +1.35(+2.23%) |
Aug 15, 2017 | 61.60 | 61.76 | 60.66 | 60.75 | 85,901 | -1.16(-1.87%) |
Aug 14, 2017 | 62.43 | 62.69 | 61.58 | 61.91 | 48,878 | +0.00(+0.00%) |
Aug 11, 2017 | 62.13 | 62.80 | 61.08 | 61.91 | 102,304 | -0.50(-0.80%) |
Aug 10, 2017 | 63.48 | 64.09 | 62.15 | 62.41 | 81,036 | -1.18(-1.85%) |
Aug 09, 2017 | 63.09 | 64.18 | 63.09 | 63.59 | 68,545 | +0.31(+0.48%) |
Aug 08, 2017 | 64.55 | 64.68 | 62.80 | 63.28 | 109,865 | -2.09(-3.20%) |
Aug 07, 2017 | 65.44 | 65.55 | 65.07 | 65.38 | 46,349 | -0.35(-0.53%) |
Aug 04, 2017 | 66.60 | 66.60 | 65.66 | 65.73 | 35,303 | -0.52(-0.79%) |
Aug 03, 2017 | 67.10 | 67.12 | 65.99 | 66.25 | 53,715 | -0.70(-1.04%) |
Aug 02, 2017 | 66.55 | 67.51 | 66.34 | 66.95 | 59,542 | -0.04(-0.07%) |
Aug 01, 2017 | 66.51 | 67.19 | 66.23 | 66.99 | 61,362 | +0.72(+1.09%) |
Jul 31, 2017 | 66.21 | 66.97 | 65.55 | 66.27 | 103,726 | -0.22(-0.33%) |
Jul 28, 2017 | 67.56 | 67.93 | 66.23 | 66.49 | 64,005 | -1.29(-1.90%) |
Jul 27, 2017 | 67.49 | 68.30 | 67.45 | 67.78 | 64,778 | -0.09(-0.13%) |
Jul 26, 2017 | 67.41 | 68.37 | 66.94 | 67.86 | 88,271 | +1.00(+1.50%) |
Jul 25, 2017 | 67.73 | 68.17 | 66.73 | 66.86 | 58,371 | -0.76(-1.13%) |
Jul 24, 2017 | 66.14 | 67.75 | 65.77 | 67.62 | 121,178 | +1.40(+2.11%) |
Jul 21, 2017 | 66.01 | 66.51 | 65.57 | 66.23 | 96,968 | +0.20(+0.30%) |
Jul 20, 2017 | 66.42 | 66.51 | 65.01 | 66.03 | 120,522 | -0.28(-0.43%) |
Jul 19, 2017 | 66.31 | 66.82 | 65.99 | 66.31 | 74,939 | -0.33(-0.49%) |
Jul 18, 2017 | 66.23 | 66.64 | 65.68 | 66.64 | 57,335 | +0.81(+1.23%) |
Jul 17, 2017 | 67.27 | 67.27 | 65.79 | 65.83 | 186,177 | -1.09(-1.63%) |
Jul 14, 2017 | 65.20 | 67.08 | 65.20 | 66.93 | 61,880 | +1.85(+2.85%) |
Jul 13, 2017 | 65.49 | 65.77 | 64.85 | 65.07 | 63,610 | -0.70(-1.06%) |
Jul 12, 2017 | 64.87 | 66.07 | 64.61 | 65.77 | 99,930 | +1.55(+2.41%) |
Jul 11, 2017 | 64.37 | 64.96 | 64.11 | 64.22 | 73,271 | -0.50(-0.78%) |
Jul 10, 2017 | 64.66 | 65.20 | 64.39 | 64.72 | 38,827 | -0.20(-0.30%) |
Jul 07, 2017 | 64.57 | 65.05 | 63.89 | 64.92 | 52,246 | -0.15(-0.23%) |
Jul 06, 2017 | 66.34 | 66.69 | 64.94 | 65.07 | 42,476 | -1.13(-1.71%) |
Jul 05, 2017 | 67.10 | 67.62 | 65.49 | 66.21 | 57,500 | -1.33(-1.97%) |
Jul 03, 2017 | 66.45 | 68.15 | 66.45 | 67.54 | 27,472 | +1.24(+1.88%) |
Jun 30, 2017 | 65.31 | 66.93 | 65.03 | 66.29 | 105,284 | +1.70(+2.63%) |
Jun 29, 2017 | 64.46 | 65.31 | 64.14 | 64.59 | 88,925 | +0.17(+0.27%) |
Jun 28, 2017 | 64.46 | 65.22 | 63.91 | 64.42 | 90,902 | +0.87(+1.37%) |
Jun 27, 2017 | 63.96 | 64.87 | 63.26 | 63.54 | 65,170 | -0.31(-0.48%) |
Jun 26, 2017 | 62.78 | 63.87 | 62.50 | 63.85 | 69,156 | +1.16(+1.84%) |
Jun 23, 2017 | 61.08 | 62.76 | 60.73 | 62.69 | 74,871 | +1.61(+2.64%) |
Jun 22, 2017 | 60.49 | 61.71 | 60.32 | 61.08 | 84,606 | +0.76(+1.27%) |
Jun 21, 2017 | 60.86 | 61.60 | 59.84 | 60.32 | 95,338 | -0.55(-0.90%) |
Jun 20, 2017 | 61.23 | 61.56 | 59.77 | 60.86 | 160,633 | -1.29(-2.07%) |
Jun 19, 2017 | 62.76 | 62.93 | 61.84 | 62.15 | 45,506 | -0.55(-0.87%) |
Jun 16, 2017 | 61.62 | 62.80 | 61.52 | 62.69 | 65,303 | +1.13(+1.84%) |
Jun 15, 2017 | 62.87 | 63.28 | 61.17 | 61.56 | 112,821 | -1.77(-2.79%) |
Jun 14, 2017 | 64.70 | 65.33 | 63.17 | 63.33 | 101,737 | -1.83(-2.81%) |
Jun 13, 2017 | 65.25 | 65.62 | 64.94 | 65.16 | 91,993 | +0.07(+0.10%) |
Jun 12, 2017 | 65.16 | 65.64 | 64.87 | 65.09 | 47,053 | +0.26(+0.40%) |
Jun 09, 2017 | 63.91 | 65.33 | 63.91 | 64.83 | 70,137 | +0.76(+1.19%) |
Jun 08, 2017 | 63.33 | 64.72 | 62.61 | 64.07 | 136,611 | +1.27(+2.01%) |
Jun 07, 2017 | 65.40 | 66.10 | 62.61 | 62.80 | 243,689 | -3.03(-4.61%) |
Jun 06, 2017 | 67.43 | 67.58 | 65.59 | 65.83 | 139,042 | -2.03(-2.99%) |
Jun 05, 2017 | 68.37 | 68.71 | 67.10 | 67.86 | 87,306 | -1.05(-1.52%) |
Jun 02, 2017 | 69.48 | 69.94 | 68.91 | 68.91 | 53,625 | -0.83(-1.19%) |