Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.29 | 55.03 | 54.16 | 54.17 | 252,902 | +0.08(+0.15%) |
Jun 28, 2018 | 54.65 | 54.70 | 53.80 | 54.09 | 322,261 | -0.63(-1.14%) |
Jun 27, 2018 | 54.92 | 55.63 | 54.70 | 54.72 | 318,116 | -0.12(-0.22%) |
Jun 26, 2018 | 54.49 | 55.12 | 54.31 | 54.84 | 266,791 | +0.49(+0.90%) |
Jun 25, 2018 | 54.60 | 54.65 | 53.71 | 54.35 | 229,336 | -0.44(-0.81%) |
Jun 22, 2018 | 54.55 | 55.64 | 54.55 | 54.79 | 414,835 | +0.76(+1.41%) |
Jun 21, 2018 | 54.13 | 54.39 | 53.29 | 54.03 | 238,977 | -0.26(-0.47%) |
Jun 20, 2018 | 53.53 | 54.54 | 52.84 | 54.28 | 409,172 | +1.16(+2.18%) |
Jun 19, 2018 | 53.83 | 54.12 | 52.84 | 53.13 | 395,578 | -1.31(-2.40%) |
Jun 18, 2018 | 53.61 | 54.57 | 53.41 | 54.43 | 199,302 | +0.46(+0.85%) |
Jun 15, 2018 | 54.00 | 53.94 | 53.97 | 322,952 | +0.03(+0.05%) | |
Jun 14, 2018 | 54.30 | 54.59 | 53.44 | 53.94 | 229,053 | -0.26(-0.48%) |
Jun 13, 2018 | 54.74 | 54.74 | 54.15 | 54.20 | 266,897 | -0.52(-0.94%) |
Jun 12, 2018 | 55.24 | 55.34 | 54.49 | 54.72 | 153,354 | -0.46(-0.83%) |
Jun 11, 2018 | 54.77 | 55.35 | 54.76 | 55.18 | 143,100 | +0.28(+0.50%) |
Jun 08, 2018 | 54.75 | 55.42 | 54.72 | 54.90 | 193,923 | +0.13(+0.24%) |
Jun 07, 2018 | 54.78 | 55.36 | 54.56 | 54.77 | 666,319 | +0.02(+0.03%) |
Jun 06, 2018 | 54.97 | 54.75 | 232,864 | +0.10(+0.18%) | ||
Jun 05, 2018 | 54.36 | 54.69 | 53.98 | 54.65 | 174,048 | +0.33(+0.61%) |
Jun 04, 2018 | 55.09 | 55.31 | 54.17 | 54.32 | 294,146 | -0.42(-0.77%) |
Jun 01, 2018 | 55.11 | 55.48 | 54.52 | 54.74 | 290,068 | +0.09(+0.17%) |
May 31, 2018 | 55.53 | 55.65 | 54.50 | 54.65 | 226,015 | -0.87(-1.57%) |
May 30, 2018 | 55.10 | 55.67 | 54.85 | 55.53 | 230,851 | +0.77(+1.41%) |
May 29, 2018 | 54.31 | 55.01 | 53.29 | 54.75 | 310,742 | -0.02(-0.03%) |
May 25, 2018 | 54.77 | 54.77 | 54.77 | 0 | -0.44(-0.80%) | |
May 24, 2018 | 55.39 | 55.81 | 55.15 | 55.21 | 365,820 | -0.30(-0.55%) |
May 23, 2018 | 55.72 | 55.87 | 55.17 | 55.52 | 416,084 | -0.37(-0.66%) |
May 22, 2018 | 57.35 | 57.75 | 55.87 | 55.88 | 427,899 | -1.26(-2.20%) |
May 21, 2018 | 56.15 | 57.16 | 56.03 | 57.14 | 150,406 | +1.37(+2.45%) |
May 18, 2018 | 55.79 | 56.38 | 55.68 | 55.77 | 276,993 | +0.05(+0.08%) |
May 17, 2018 | 55.18 | 55.78 | 55.11 | 55.73 | 347,346 | +0.45(+0.81%) |
May 16, 2018 | 54.75 | 55.74 | 54.68 | 55.28 | 312,619 | +0.94(+1.74%) |
May 15, 2018 | 53.54 | 54.61 | 53.41 | 54.33 | 202,931 | +0.50(+0.92%) |
May 14, 2018 | 54.12 | 54.65 | 53.54 | 53.84 | 305,811 | -0.17(-0.31%) |
May 11, 2018 | 53.76 | 54.55 | 53.67 | 54.00 | 225,469 | +0.34(+0.63%) |
May 10, 2018 | 53.09 | 53.77 | 53.08 | 53.66 | 235,472 | +0.28(+0.52%) |
May 09, 2018 | 52.79 | 53.78 | 52.48 | 53.39 | 302,122 | +0.82(+1.55%) |
May 08, 2018 | 51.75 | 52.65 | 51.75 | 52.57 | 284,559 | +0.61(+1.16%) |
May 07, 2018 | 51.38 | 52.43 | 51.32 | 51.97 | 417,311 | +0.87(+1.71%) |
May 04, 2018 | 48.48 | 51.72 | 48.16 | 51.10 | 509,087 | +2.71(+5.59%) |
May 03, 2018 | 49.08 | 49.19 | 48.09 | 48.39 | 251,663 | -0.83(-1.70%) |
May 02, 2018 | 48.96 | 50.46 | 48.95 | 49.22 | 613,231 | +0.28(+0.56%) |
May 01, 2018 | 50.62 | 50.62 | 48.11 | 48.95 | 380,496 | -1.99(-3.91%) |
Apr 30, 2018 | 50.54 | 52.07 | 50.54 | 50.94 | 458,306 | +0.35(+0.69%) |
Apr 27, 2018 | 56.52 | 56.52 | 50.37 | 50.59 | 412,389 | -5.39(-9.63%) |
Apr 26, 2018 | 56.18 | 56.19 | 55.27 | 55.98 | 89,936 | -0.16(-0.28%) |
Apr 25, 2018 | 56.09 | 57.56 | 55.51 | 56.14 | 150,250 | +0.00(+0.00%) |
Apr 24, 2018 | 56.76 | 57.33 | 55.42 | 56.14 | 285,344 | -0.25(-0.44%) |
Apr 23, 2018 | 57.08 | 57.40 | 56.31 | 56.39 | 126,755 | -0.61(-1.08%) |
Apr 20, 2018 | 57.13 | 57.56 | 56.66 | 57.00 | 123,072 | -0.33(-0.58%) |
Apr 19, 2018 | 57.98 | 58.52 | 57.24 | 57.33 | 191,204 | -0.62(-1.08%) |
Apr 18, 2018 | 56.89 | 58.09 | 56.83 | 57.96 | 195,004 | +1.47(+2.60%) |
Apr 17, 2018 | 56.56 | 57.02 | 56.29 | 56.49 | 282,811 | +0.39(+0.70%) |
Apr 16, 2018 | 55.50 | 56.31 | 55.39 | 56.09 | 239,799 | +0.74(+1.34%) |
Apr 13, 2018 | 55.50 | 55.65 | 54.98 | 55.35 | 319,117 | -0.13(-0.23%) |
Apr 12, 2018 | 55.50 | 55.86 | 55.24 | 55.48 | 225,715 | +0.21(+0.38%) |
Apr 11, 2018 | 55.45 | 55.77 | 55.17 | 55.27 | 193,043 | -0.59(-1.05%) |
Apr 10, 2018 | 55.65 | 56.17 | 55.01 | 55.86 | 163,281 | +1.03(+1.87%) |
Apr 09, 2018 | 55.38 | 56.29 | 54.76 | 54.83 | 133,602 | -0.10(-0.18%) |
Apr 06, 2018 | 55.73 | 56.36 | 54.48 | 54.93 | 279,295 | -1.40(-2.49%) |
Apr 05, 2018 | 55.96 | 56.43 | 55.50 | 56.33 | 150,643 | +0.75(+1.35%) |
Apr 04, 2018 | 53.90 | 55.78 | 53.90 | 55.58 | 159,916 | +0.72(+1.32%) |
Apr 03, 2018 | 54.23 | 55.14 | 54.06 | 54.86 | 297,366 | +0.94(+1.74%) |
Apr 02, 2018 | 54.74 | 54.92 | 53.20 | 53.92 | 207,863 | -1.02(-1.85%) |
Mar 29, 2018 | 54.94 | 54.94 | 54.94 | 0 | +0.96(+1.78%) | |
Mar 28, 2018 | 54.64 | 54.76 | 53.79 | 53.98 | 228,619 | -0.51(-0.94%) |
Mar 27, 2018 | 55.72 | 55.82 | 54.23 | 54.49 | 225,016 | -1.10(-1.98%) |
Mar 26, 2018 | 55.39 | 55.65 | 54.44 | 55.59 | 173,234 | +1.24(+2.28%) |
Mar 23, 2018 | 55.20 | 55.60 | 54.35 | 54.35 | 327,633 | -0.71(-1.28%) |
Mar 22, 2018 | 56.00 | 56.40 | 54.89 | 55.06 | 293,286 | -1.68(-2.96%) |
Mar 21, 2018 | 56.15 | 57.33 | 55.03 | 56.74 | 268,753 | +0.39(+0.70%) |
Mar 20, 2018 | 57.02 | 57.09 | 56.31 | 56.34 | 212,486 | -0.65(-1.14%) |
Mar 19, 2018 | 56.52 | 57.12 | 55.54 | 56.99 | 192,664 | +0.13(+0.23%) |
Mar 16, 2018 | 56.08 | 57.02 | 54.91 | 56.87 | 558,324 | +0.69(+1.22%) |
Mar 15, 2018 | 56.30 | 56.98 | 55.88 | 56.18 | 211,301 | +0.05(+0.10%) |
Mar 14, 2018 | 56.87 | 58.41 | 55.92 | 56.12 | 214,541 | -0.38(-0.67%) |
Mar 13, 2018 | 56.92 | 57.42 | 56.31 | 56.50 | 181,485 | -0.09(-0.16%) |
Mar 12, 2018 | 57.58 | 57.87 | 56.52 | 56.59 | 232,972 | -0.93(-1.61%) |
Mar 09, 2018 | 56.12 | 57.64 | 55.80 | 57.52 | 188,421 | +1.83(+3.28%) |
Mar 08, 2018 | 55.39 | 55.96 | 55.09 | 55.69 | 180,368 | +0.45(+0.81%) |
Mar 07, 2018 | 55.37 | 55.24 | 350,457 | -0.06(-0.12%) | ||
Mar 06, 2018 | 55.34 | 55.95 | 54.35 | 55.31 | 332,457 | +0.19(+0.35%) |
Mar 05, 2018 | 54.61 | 55.50 | 54.15 | 55.11 | 159,888 | +0.11(+0.20%) |
Mar 02, 2018 | 53.74 | 55.20 | 53.42 | 55.00 | 197,605 | +0.77(+1.42%) |
Mar 01, 2018 | 55.29 | 55.37 | 53.49 | 54.23 | 198,507 | -1.09(-1.97%) |
Feb 28, 2018 | 57.03 | 57.27 | 55.31 | 55.32 | 238,963 | -1.65(-2.90%) |
Feb 27, 2018 | 58.20 | 58.57 | 56.98 | 56.98 | 286,365 | -1.29(-2.22%) |
Feb 26, 2018 | 58.43 | 58.50 | 57.44 | 58.27 | 212,307 | -0.16(-0.27%) |
Feb 23, 2018 | 59.25 | 59.25 | 57.57 | 58.42 | 225,327 | -0.41(-0.70%) |
Feb 22, 2018 | 57.98 | 59.47 | 57.98 | 58.84 | 278,068 | +1.13(+1.96%) |
Feb 21, 2018 | 56.13 | 58.82 | 55.78 | 57.71 | 299,976 | +1.79(+3.21%) |
Feb 20, 2018 | 58.53 | 59.09 | 55.78 | 55.92 | 285,023 | -2.62(-4.47%) |
Feb 16, 2018 | 58.53 | 58.53 | 58.53 | 0 | +0.97(+1.69%) | |
Feb 15, 2018 | 56.20 | 57.56 | 56.20 | 57.56 | 181,541 | +1.80(+3.23%) |
Feb 14, 2018 | 54.47 | 55.94 | 54.41 | 55.76 | 387,550 | +0.69(+1.25%) |
Feb 13, 2018 | 54.91 | 55.33 | 54.42 | 55.07 | 177,160 | -0.15(-0.27%) |
Feb 12, 2018 | 54.83 | 55.79 | 54.45 | 55.22 | 262,203 | +0.49(+0.89%) |
Feb 09, 2018 | 54.81 | 55.21 | 53.39 | 54.73 | 386,257 | +0.48(+0.88%) |
Feb 08, 2018 | 56.19 | 56.34 | 54.23 | 54.26 | 200,327 | -1.78(-3.18%) |
Feb 07, 2018 | 56.23 | 56.93 | 55.86 | 56.04 | 271,924 | -0.18(-0.33%) |
Feb 06, 2018 | 55.21 | 56.67 | 54.68 | 56.23 | 314,236 | -0.93(-1.63%) |
Feb 05, 2018 | 58.26 | 58.87 | 56.38 | 57.16 | 132,680 | -1.67(-2.84%) |
Feb 02, 2018 | 60.06 | 60.43 | 58.74 | 58.83 | 180,173 | -1.77(-2.92%) |
Feb 01, 2018 | 59.93 | 60.78 | 59.32 | 60.59 | 225,004 | +0.38(+0.62%) |
Jan 31, 2018 | 61.14 | 61.57 | 60.11 | 60.22 | 252,894 | -0.37(-0.60%) |
Jan 30, 2018 | 61.00 | 61.07 | 60.19 | 60.58 | 262,795 | -0.73(-1.19%) |
Jan 29, 2018 | 61.83 | 62.24 | 61.24 | 61.32 | 125,574 | -0.74(-1.19%) |
Jan 26, 2018 | 61.94 | 62.20 | 61.32 | 62.06 | 115,782 | +0.19(+0.31%) |
Jan 25, 2018 | 61.90 | 62.20 | 60.94 | 61.86 | 131,417 | +0.26(+0.42%) |
Jan 24, 2018 | 61.56 | 62.29 | 61.19 | 61.61 | 187,846 | +0.38(+0.61%) |
Jan 23, 2018 | 60.83 | 61.53 | 60.68 | 61.23 | 211,774 | +0.25(+0.41%) |
Jan 22, 2018 | 61.67 | 61.78 | 60.44 | 60.99 | 166,141 | -1.12(-1.80%) |
Jan 19, 2018 | 61.64 | 62.55 | 61.62 | 62.10 | 248,340 | +0.29(+0.47%) |
Jan 18, 2018 | 61.74 | 62.15 | 61.57 | 61.81 | 192,746 | -0.06(-0.10%) |
Jan 17, 2018 | 61.87 | 62.18 | 61.11 | 61.87 | 206,697 | +0.26(+0.42%) |
Jan 16, 2018 | 62.31 | 63.37 | 61.45 | 61.62 | 311,523 | -0.43(-0.69%) |
Jan 12, 2018 | 62.05 | 62.05 | 62.05 | 0 | +0.15(+0.24%) | |
Jan 11, 2018 | 60.35 | 62.06 | 60.18 | 61.90 | 203,920 | +1.89(+3.14%) |
Jan 10, 2018 | 60.20 | 60.31 | 59.75 | 60.02 | 163,857 | -0.46(-0.76%) |
Jan 09, 2018 | 59.94 | 60.91 | 59.94 | 60.47 | 193,990 | +0.58(+0.96%) |
Jan 08, 2018 | 59.21 | 60.15 | 58.86 | 59.90 | 262,611 | +0.69(+1.16%) |
Jan 05, 2018 | 59.86 | 59.91 | 58.97 | 59.21 | 259,339 | -0.38(-0.63%) |
Jan 04, 2018 | 59.00 | 59.81 | 59.00 | 59.59 | 163,030 | +1.00(+1.70%) |
Jan 03, 2018 | 58.73 | 59.17 | 58.33 | 58.59 | 213,258 | -0.32(-0.54%) |
Jan 02, 2018 | 57.92 | 59.15 | 57.88 | 58.91 | 476,520 | +1.00(+1.72%) |
Dec 29, 2017 | 57.91 | 57.91 | 57.91 | 0 | -0.38(-0.64%) | |
Dec 28, 2017 | 58.29 | 58.38 | 57.67 | 58.29 | 97,457 | +0.03(+0.05%) |
Dec 27, 2017 | 58.08 | 58.71 | 57.98 | 58.26 | 125,898 | +0.05(+0.08%) |
Dec 26, 2017 | 57.72 | 58.62 | 57.67 | 58.21 | 152,659 | +0.42(+0.73%) |
Dec 22, 2017 | 58.51 | 58.51 | 57.63 | 57.79 | 183,411 | -0.64(-1.10%) |
Dec 21, 2017 | 58.30 | 58.64 | 57.83 | 58.43 | 178,198 | +0.39(+0.68%) |
Dec 20, 2017 | 58.22 | 58.76 | 57.98 | 58.04 | 188,871 | +0.14(+0.24%) |
Dec 19, 2017 | 58.40 | 58.98 | 57.86 | 57.90 | 151,951 | -0.59(-1.02%) |
Dec 18, 2017 | 58.66 | 59.69 | 58.29 | 58.50 | 180,276 | +0.51(+0.88%) |
Dec 15, 2017 | 56.66 | 58.47 | 56.63 | 57.98 | 1,029,930 | +1.43(+2.52%) |
Dec 14, 2017 | 57.75 | 57.82 | 56.50 | 56.56 | 255,528 | -1.18(-2.04%) |
Dec 13, 2017 | 57.91 | 58.41 | 57.72 | 57.74 | 166,960 | -0.14(-0.24%) |
Dec 12, 2017 | 58.24 | 58.54 | 57.81 | 57.87 | 158,177 | -0.14(-0.24%) |
Dec 11, 2017 | 58.86 | 58.98 | 57.93 | 58.01 | 227,374 | -0.75(-1.28%) |
Dec 08, 2017 | 59.36 | 60.24 | 58.67 | 58.76 | 225,232 | +0.00(+0.00%) |
Dec 07, 2017 | 59.17 | 60.41 | 58.85 | 265,177 | +0.00(+0.00%) | |
Dec 06, 2017 | 58.92 | 59.48 | 58.87 | 59.35 | 200,164 | +0.26(+0.43%) |
Dec 05, 2017 | 59.56 | 59.84 | 59.08 | 59.09 | 205,590 | -0.04(-0.06%) |
Dec 04, 2017 | 59.42 | 59.05 | 59.13 | 143,878 | -0.29(-0.49%) | |
Dec 01, 2017 | 60.61 | 61.11 | 58.28 | 59.42 | 234,711 | -1.24(-2.04%) |
Nov 30, 2017 | 60.59 | 60.98 | 60.09 | 60.66 | 241,316 | +0.27(+0.44%) |
Nov 29, 2017 | 60.17 | 60.97 | 59.61 | 60.39 | 174,615 | +0.22(+0.37%) |
Nov 28, 2017 | 59.47 | 60.36 | 59.03 | 60.17 | 217,965 | +0.87(+1.47%) |
Nov 27, 2017 | 59.11 | 59.95 | 58.71 | 59.30 | 269,617 | +0.12(+0.20%) |
Nov 24, 2017 | 59.62 | 59.72 | 58.73 | 59.18 | 127,475 | -0.27(-0.46%) |
Nov 22, 2017 | 59.34 | 60.25 | 59.17 | 59.46 | 283,337 | +0.39(+0.67%) |
Nov 21, 2017 | 58.54 | 59.37 | 58.32 | 59.06 | 270,200 | +0.77(+1.32%) |
Nov 20, 2017 | 57.93 | 58.42 | 57.85 | 58.29 | 225,947 | +0.40(+0.69%) |
Nov 17, 2017 | 57.04 | 58.08 | 57.04 | 57.89 | 216,517 | +0.37(+0.65%) |
Nov 16, 2017 | 56.47 | 57.74 | 56.15 | 57.52 | 211,658 | +1.14(+2.02%) |
Nov 15, 2017 | 56.34 | 56.69 | 55.77 | 56.38 | 259,420 | -0.16(-0.27%) |
Nov 14, 2017 | 56.22 | 56.69 | 55.98 | 56.53 | 276,052 | -0.02(-0.03%) |
Nov 13, 2017 | 56.82 | 57.15 | 56.45 | 56.55 | 296,164 | -0.56(-0.98%) |
Nov 10, 2017 | 57.44 | 57.59 | 56.92 | 57.11 | 183,436 | -0.34(-0.59%) |
Nov 09, 2017 | 58.31 | 58.63 | 57.34 | 57.45 | 325,844 | -1.12(-1.92%) |
Nov 08, 2017 | 58.29 | 58.75 | 57.30 | 58.57 | 345,816 | -0.01(-0.02%) |
Nov 07, 2017 | 60.09 | 60.41 | 58.50 | 58.58 | 350,237 | -1.59(-2.64%) |
Nov 06, 2017 | 60.93 | 60.94 | 60.14 | 60.17 | 336,620 | -0.57(-0.93%) |
Nov 03, 2017 | 60.08 | 60.75 | 60.07 | 60.73 | 265,312 | +0.39(+0.65%) |
Nov 02, 2017 | 59.41 | 60.40 | 59.30 | 60.34 | 196,086 | +1.16(+1.96%) |
Nov 01, 2017 | 60.00 | 60.00 | 58.24 | 59.18 | 317,460 | -0.26(-0.45%) |
Oct 31, 2017 | 58.71 | 60.04 | 58.52 | 59.45 | 281,495 | +0.69(+1.18%) |
Oct 30, 2017 | 60.53 | 61.08 | 58.70 | 58.75 | 377,483 | -2.36(-3.86%) |
Oct 27, 2017 | 63.93 | 64.94 | 60.65 | 61.11 | 429,107 | -4.40(-6.72%) |
Oct 26, 2017 | 66.09 | 66.23 | 65.45 | 65.51 | 190,297 | -0.24(-0.36%) |
Oct 25, 2017 | 66.03 | 66.05 | 64.99 | 65.75 | 222,653 | -0.21(-0.32%) |
Oct 24, 2017 | 64.92 | 66.54 | 64.92 | 65.96 | 229,813 | +1.15(+1.78%) |
Oct 23, 2017 | 65.76 | 66.13 | 64.68 | 64.81 | 381,456 | -0.85(-1.29%) |
Oct 20, 2017 | 65.80 | 65.83 | 65.24 | 65.66 | 187,427 | +0.45(+0.69%) |
Oct 19, 2017 | 65.87 | 65.93 | 64.90 | 65.21 | 160,250 | -0.95(-1.44%) |
Oct 18, 2017 | 65.76 | 66.55 | 65.72 | 66.16 | 199,944 | +0.43(+0.65%) |
Oct 17, 2017 | 66.00 | 66.09 | 65.47 | 65.73 | 168,053 | -0.16(-0.24%) |
Oct 16, 2017 | 65.62 | 65.91 | 65.44 | 65.88 | 108,077 | +0.55(+0.84%) |
Oct 13, 2017 | 65.76 | 65.76 | 65.28 | 65.34 | 117,845 | +0.03(+0.04%) |
Oct 12, 2017 | 64.30 | 65.45 | 64.08 | 65.31 | 183,435 | +0.93(+1.45%) |
Oct 11, 2017 | 64.75 | 65.16 | 64.37 | 64.38 | 201,430 | -0.22(-0.34%) |
Oct 10, 2017 | 64.97 | 64.97 | 64.31 | 64.60 | 231,052 | +0.08(+0.13%) |
Oct 09, 2017 | 64.87 | 65.27 | 64.12 | 64.51 | 302,282 | -0.10(-0.16%) |
Oct 06, 2017 | 64.82 | 65.14 | 64.45 | 64.61 | 235,574 | -0.32(-0.49%) |
Oct 05, 2017 | 64.97 | 65.39 | 64.63 | 64.93 | 379,760 | +0.09(+0.14%) |
Oct 04, 2017 | 65.81 | 66.01 | 64.79 | 64.84 | 273,776 | -0.83(-1.27%) |
Oct 03, 2017 | 65.67 | 65.77 | 65.25 | 65.67 | 220,399 | +0.07(+0.11%) |
Oct 02, 2017 | 64.54 | 65.62 | 64.45 | 65.60 | 201,785 | +1.27(+1.97%) |
Sep 29, 2017 | 64.17 | 64.59 | 64.07 | 64.33 | 202,368 | +0.11(+0.17%) |
Sep 28, 2017 | 64.09 | 64.38 | 63.36 | 64.22 | 189,568 | +0.05(+0.09%) |
Sep 27, 2017 | 64.55 | 64.17 | 399,586 | +1.47(+2.35%) | ||
Sep 26, 2017 | 63.17 | 63.29 | 62.31 | 62.70 | 257,547 | -0.25(-0.39%) |
Sep 25, 2017 | 62.61 | 64.70 | 62.10 | 62.94 | 512,036 | +0.37(+0.58%) |
Sep 22, 2017 | 62.67 | 62.89 | 62.26 | 62.58 | 416,891 | -0.08(-0.13%) |
Sep 21, 2017 | 62.69 | 63.04 | 62.50 | 62.66 | 209,135 | +0.04(+0.06%) |
Sep 20, 2017 | 61.64 | 62.75 | 61.60 | 62.62 | 292,493 | +1.10(+1.78%) |
Sep 19, 2017 | 61.34 | 61.54 | 61.02 | 61.53 | 230,579 | +0.24(+0.39%) |
Sep 18, 2017 | 60.23 | 61.48 | 60.23 | 61.29 | 240,415 | +1.19(+1.98%) |
Sep 15, 2017 | 59.49 | 60.24 | 58.89 | 60.10 | 590,744 | +0.69(+1.17%) |
Sep 14, 2017 | 59.01 | 59.64 | 58.92 | 59.41 | 224,394 | +0.41(+0.70%) |
Sep 13, 2017 | 58.72 | 59.23 | 58.30 | 59.00 | 394,375 | +0.29(+0.50%) |
Sep 12, 2017 | 59.23 | 59.35 | 58.65 | 58.71 | 326,333 | -0.20(-0.34%) |
Sep 11, 2017 | 59.78 | 59.92 | 58.61 | 58.91 | 349,212 | -0.41(-0.69%) |
Sep 08, 2017 | 57.79 | 59.55 | 57.13 | 59.32 | 605,459 | +1.53(+2.66%) |
Sep 07, 2017 | 55.81 | 57.96 | 55.40 | 57.78 | 561,367 | +2.47(+4.46%) |
Sep 06, 2017 | 57.07 | 57.24 | 54.87 | 55.32 | 690,221 | -1.67(-2.93%) |
Sep 05, 2017 | 57.10 | 57.23 | 56.73 | 56.99 | 425,798 | -0.16(-0.29%) |
Sep 01, 2017 | 57.37 | 57.39 | 56.92 | 57.15 | 198,306 | +0.05(+0.10%) |
Aug 31, 2017 | 56.61 | 57.17 | 56.13 | 57.10 | 282,470 | +0.69(+1.23%) |
Aug 30, 2017 | 55.72 | 56.43 | 55.49 | 56.40 | 182,976 | +0.68(+1.21%) |
Aug 29, 2017 | 54.78 | 55.88 | 54.59 | 55.73 | 286,682 | +0.37(+0.66%) |
Aug 28, 2017 | 55.53 | 55.53 | 55.11 | 55.36 | 239,846 | +0.05(+0.08%) |
Aug 25, 2017 | 55.12 | 55.46 | 54.68 | 55.32 | 171,835 | +0.38(+0.70%) |
Aug 24, 2017 | 55.27 | 55.31 | 54.87 | 54.93 | 230,979 | -0.16(-0.30%) |
Aug 23, 2017 | 55.26 | 55.51 | 54.74 | 55.10 | 451,381 | -0.57(-1.02%) |
Aug 22, 2017 | 55.10 | 55.71 | 54.92 | 55.66 | 365,584 | +0.88(+1.60%) |
Aug 21, 2017 | 54.51 | 54.90 | 54.15 | 54.79 | 309,738 | +0.15(+0.27%) |
Aug 18, 2017 | 53.89 | 54.80 | 53.74 | 54.64 | 341,873 | +0.37(+0.69%) |
Aug 17, 2017 | 54.69 | 55.15 | 54.26 | 54.27 | 303,664 | -0.70(-1.28%) |
Aug 16, 2017 | 54.70 | 55.21 | 54.70 | 54.97 | 149,353 | +0.56(+1.02%) |
Aug 15, 2017 | 54.75 | 54.76 | 54.41 | 54.41 | 128,250 | -0.27(-0.50%) |
Aug 14, 2017 | 54.07 | 54.89 | 54.04 | 54.69 | 388,597 | +1.22(+2.28%) |
Aug 11, 2017 | 53.15 | 54.31 | 52.57 | 53.47 | 463,348 | -0.48(-0.90%) |
Aug 10, 2017 | 54.76 | 54.86 | 53.59 | 53.95 | 279,776 | -1.12(-2.04%) |
Aug 09, 2017 | 54.87 | 55.42 | 54.80 | 55.07 | 231,666 | +0.04(+0.07%) |
Aug 08, 2017 | 54.82 | 56.15 | 54.65 | 55.03 | 213,456 | +0.16(+0.30%) |
Aug 07, 2017 | 55.07 | 55.07 | 54.62 | 54.87 | 180,783 | -0.19(-0.35%) |
Aug 04, 2017 | 54.95 | 55.47 | 54.78 | 55.06 | 146,708 | +0.19(+0.35%) |
Aug 03, 2017 | 55.12 | 55.29 | 54.40 | 54.87 | 176,244 | -0.21(-0.38%) |
Aug 02, 2017 | 54.61 | 55.38 | 54.46 | 55.08 | 225,600 | +0.45(+0.82%) |
Aug 01, 2017 | 55.06 | 55.10 | 54.46 | 54.63 | 218,458 | -0.20(-0.37%) |
Jul 31, 2017 | 55.58 | 55.58 | 53.99 | 54.83 | 337,104 | -0.26(-0.46%) |
Jul 28, 2017 | 55.49 | 55.81 | 53.58 | 55.09 | 224,308 | +0.70(+1.29%) |
Jul 27, 2017 | 54.33 | 55.14 | 54.19 | 54.39 | 279,928 | +0.33(+0.61%) |
Jul 26, 2017 | 55.00 | 55.14 | 54.03 | 54.06 | 385,850 | -0.86(-1.56%) |
Jul 25, 2017 | 55.35 | 56.02 | 54.85 | 54.92 | 211,085 | +0.02(+0.03%) |
Jul 24, 2017 | 55.33 | 55.46 | 54.64 | 54.90 | 190,506 | -0.53(-0.95%) |
Jul 21, 2017 | 56.62 | 56.62 | 55.38 | 55.43 | 386,142 | -0.96(-1.70%) |
Jul 20, 2017 | 55.70 | 56.70 | 55.44 | 56.38 | 329,923 | +0.74(+1.33%) |
Jul 19, 2017 | 54.96 | 55.72 | 54.88 | 55.64 | 181,716 | +0.79(+1.45%) |
Jul 18, 2017 | 54.76 | 54.99 | 54.32 | 54.85 | 187,086 | -0.05(-0.10%) |
Jul 17, 2017 | 54.35 | 54.93 | 54.00 | 54.91 | 234,158 | +0.52(+0.96%) |
Jul 14, 2017 | 54.41 | 54.63 | 54.23 | 54.39 | 277,500 | +0.02(+0.03%) |
Jul 13, 2017 | 54.82 | 54.82 | 54.12 | 54.37 | 245,817 | -0.38(-0.70%) |
Jul 12, 2017 | 54.64 | 55.33 | 54.64 | 54.75 | 241,908 | +0.40(+0.74%) |
Jul 11, 2017 | 54.24 | 54.48 | 53.49 | 54.35 | 281,710 | +0.26(+0.47%) |
Jul 10, 2017 | 53.86 | 54.62 | 53.53 | 54.10 | 223,000 | +0.03(+0.05%) |
Jul 07, 2017 | 53.31 | 54.16 | 53.28 | 54.07 | 156,464 | +0.91(+1.71%) |
Jul 06, 2017 | 53.13 | 53.86 | 52.99 | 53.16 | 212,420 | -0.38(-0.71%) |
Jul 05, 2017 | 53.78 | 53.80 | 52.98 | 53.54 | 126,504 | -0.23(-0.42%) |