Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.70 | 48.07 | 46.69 | 47.57 | 856,947 | +1.18(+2.54%) |
Jun 28, 2018 | 46.34 | 46.53 | 45.35 | 46.40 | 879,080 | +0.01(+0.02%) |
Jun 27, 2018 | 46.95 | 47.16 | 46.38 | 46.39 | 475,107 | -0.45(-0.97%) |
Jun 26, 2018 | 46.53 | 47.39 | 45.36 | 46.84 | 824,026 | +0.40(+0.85%) |
Jun 25, 2018 | 45.89 | 46.66 | 45.89 | 46.44 | 928,412 | +0.25(+0.55%) |
Jun 22, 2018 | 45.99 | 46.37 | 45.68 | 46.19 | 6,127,349 | +0.55(+1.20%) |
Jun 21, 2018 | 46.12 | 46.55 | 45.49 | 45.64 | 750,346 | -0.46(-1.00%) |
Jun 20, 2018 | 46.29 | 46.29 | 45.41 | 46.10 | 674,630 | +0.02(+0.04%) |
Jun 19, 2018 | 45.40 | 46.30 | 45.40 | 46.08 | 647,434 | +0.48(+1.05%) |
Jun 18, 2018 | 45.82 | 46.38 | 45.37 | 45.60 | 502,150 | -0.34(-0.74%) |
Jun 15, 2018 | 45.46 | 45.46 | 45.94 | 954,150 | +0.48(+1.06%) | |
Jun 14, 2018 | 45.72 | 45.76 | 45.04 | 45.46 | 754,176 | -0.15(-0.33%) |
Jun 13, 2018 | 47.16 | 47.48 | 45.30 | 45.61 | 815,278 | -1.46(-3.10%) |
Jun 12, 2018 | 45.16 | 47.38 | 45.14 | 47.07 | 2,163,963 | +1.94(+4.30%) |
Jun 11, 2018 | 44.66 | 45.41 | 44.60 | 45.13 | 611,284 | +0.46(+1.03%) |
Jun 08, 2018 | 43.68 | 44.96 | 43.68 | 44.67 | 862,907 | +0.85(+1.94%) |
Jun 07, 2018 | 42.53 | 43.96 | 42.13 | 43.82 | 963,090 | +1.44(+3.40%) |
Jun 06, 2018 | 42.42 | 42.38 | 541,233 | +0.47(+1.12%) | ||
Jun 05, 2018 | 41.55 | 42.06 | 41.37 | 41.91 | 499,462 | +0.16(+0.38%) |
Jun 04, 2018 | 41.89 | 42.28 | 41.48 | 41.75 | 1,033,324 | +0.12(+0.29%) |
Jun 01, 2018 | 41.38 | 41.72 | 40.81 | 41.62 | 662,926 | +0.41(+0.98%) |
May 31, 2018 | 43.05 | 43.05 | 40.99 | 41.22 | 1,122,655 | -1.73(-4.02%) |
May 30, 2018 | 42.92 | 43.25 | 42.23 | 42.94 | 1,164,037 | +0.25(+0.57%) |
May 29, 2018 | 41.63 | 43.46 | 41.51 | 42.70 | 1,399,077 | +0.86(+2.05%) |
May 25, 2018 | 41.84 | 41.84 | 41.84 | 0 | +0.11(+0.27%) | |
May 24, 2018 | 42.35 | 42.44 | 41.44 | 41.73 | 691,544 | -0.72(-1.69%) |
May 23, 2018 | 42.04 | 42.82 | 41.99 | 42.44 | 788,463 | +0.32(+0.76%) |
May 22, 2018 | 41.87 | 42.75 | 41.76 | 42.12 | 515,594 | +0.32(+0.77%) |
May 21, 2018 | 41.54 | 42.07 | 41.08 | 41.80 | 467,229 | +0.41(+1.00%) |
May 18, 2018 | 42.17 | 42.17 | 41.02 | 41.39 | 957,938 | -0.79(-1.88%) |
May 17, 2018 | 42.12 | 42.27 | 41.65 | 42.18 | 597,238 | +0.02(+0.04%) |
May 16, 2018 | 41.83 | 42.41 | 41.50 | 42.16 | 655,926 | +0.22(+0.52%) |
May 15, 2018 | 40.89 | 42.01 | 40.63 | 41.95 | 1,143,084 | +0.90(+2.18%) |
May 14, 2018 | 40.63 | 41.86 | 40.40 | 41.05 | 1,465,295 | +0.52(+1.28%) |
May 11, 2018 | 40.74 | 41.24 | 40.13 | 40.53 | 434,573 | -0.17(-0.42%) |
May 10, 2018 | 40.68 | 41.19 | 40.60 | 40.70 | 333,527 | +0.05(+0.12%) |
May 09, 2018 | 40.72 | 41.16 | 40.49 | 40.65 | 609,866 | +0.17(+0.42%) |
May 08, 2018 | 40.34 | 40.70 | 39.81 | 40.48 | 742,824 | +0.15(+0.37%) |
May 07, 2018 | 39.12 | 41.20 | 39.00 | 40.33 | 912,456 | +1.30(+3.33%) |
May 04, 2018 | 39.61 | 39.92 | 38.40 | 39.03 | 1,750,377 | -0.94(-2.36%) |
May 03, 2018 | 38.71 | 41.24 | 37.24 | 39.97 | 3,199,642 | +0.38(+0.95%) |
May 02, 2018 | 40.22 | 40.33 | 39.22 | 39.60 | 1,270,140 | -0.62(-1.55%) |
May 01, 2018 | 41.25 | 41.44 | 40.10 | 40.22 | 1,063,065 | -1.31(-3.16%) |
Apr 30, 2018 | 42.19 | 42.44 | 41.49 | 41.53 | 675,459 | -0.41(-0.99%) |
Apr 27, 2018 | 40.81 | 42.51 | 40.81 | 41.95 | 780,586 | +1.08(+2.65%) |
Apr 26, 2018 | 41.86 | 42.17 | 40.06 | 40.86 | 1,086,162 | -1.02(-2.43%) |
Apr 25, 2018 | 41.12 | 42.40 | 41.12 | 41.88 | 808,591 | +0.72(+1.74%) |
Apr 24, 2018 | 40.39 | 41.23 | 40.26 | 41.16 | 822,585 | +1.04(+2.58%) |
Apr 23, 2018 | 40.43 | 40.63 | 39.90 | 40.13 | 967,361 | -0.09(-0.23%) |
Apr 20, 2018 | 41.49 | 41.59 | 39.60 | 40.22 | 1,461,091 | -1.56(-3.72%) |
Apr 19, 2018 | 43.48 | 43.53 | 41.63 | 41.78 | 1,215,416 | -2.08(-4.75%) |
Apr 18, 2018 | 44.91 | 45.04 | 43.79 | 43.86 | 782,680 | -0.87(-1.94%) |
Apr 17, 2018 | 45.12 | 45.28 | 44.65 | 44.73 | 415,047 | -0.37(-0.82%) |
Apr 16, 2018 | 45.16 | 46.20 | 44.78 | 45.09 | 601,221 | +0.27(+0.61%) |
Apr 13, 2018 | 44.75 | 45.08 | 44.62 | 44.82 | 1,096,936 | -0.13(-0.29%) |
Apr 12, 2018 | 45.48 | 45.68 | 44.78 | 44.95 | 423,949 | -0.35(-0.77%) |
Apr 11, 2018 | 45.28 | 45.66 | 45.08 | 45.30 | 417,998 | -0.16(-0.35%) |
Apr 10, 2018 | 45.27 | 45.61 | 45.01 | 45.46 | 729,669 | +0.51(+1.13%) |
Apr 09, 2018 | 45.30 | 45.53 | 44.53 | 44.95 | 291,463 | -0.14(-0.31%) |
Apr 06, 2018 | 45.78 | 46.47 | 44.86 | 45.09 | 482,216 | -0.90(-1.95%) |
Apr 05, 2018 | 46.27 | 46.44 | 45.65 | 45.99 | 489,415 | -0.18(-0.39%) |
Apr 04, 2018 | 44.84 | 46.51 | 44.84 | 46.17 | 974,918 | +0.74(+1.62%) |
Apr 03, 2018 | 44.77 | 45.76 | 44.05 | 45.43 | 833,058 | +0.96(+2.16%) |
Apr 02, 2018 | 46.02 | 46.21 | 44.27 | 44.47 | 555,393 | -1.56(-3.38%) |
Mar 29, 2018 | 46.03 | 46.03 | 46.03 | 0 | +0.41(+0.91%) | |
Mar 28, 2018 | 44.77 | 45.80 | 44.75 | 45.61 | 649,756 | +0.84(+1.87%) |
Mar 27, 2018 | 44.01 | 45.12 | 43.70 | 44.77 | 584,968 | +0.79(+1.80%) |
Mar 26, 2018 | 44.06 | 44.34 | 43.68 | 43.98 | 482,687 | +0.52(+1.19%) |
Mar 23, 2018 | 43.80 | 44.24 | 43.41 | 43.46 | 501,301 | -0.27(-0.63%) |
Mar 22, 2018 | 44.00 | 44.62 | 43.72 | 43.74 | 609,541 | -0.54(-1.21%) |
Mar 21, 2018 | 45.23 | 45.23 | 44.17 | 44.27 | 1,279,056 | -0.90(-1.98%) |
Mar 20, 2018 | 47.35 | 47.77 | 44.84 | 45.17 | 985,269 | -2.22(-4.68%) |
Mar 19, 2018 | 46.86 | 47.48 | 46.70 | 47.39 | 748,471 | +0.57(+1.21%) |
Mar 16, 2018 | 46.39 | 47.12 | 45.90 | 46.82 | 2,227,627 | +0.42(+0.91%) |
Mar 15, 2018 | 47.45 | 47.59 | 46.19 | 46.40 | 918,148 | -1.01(-2.13%) |
Mar 14, 2018 | 48.59 | 48.63 | 47.39 | 47.40 | 482,011 | -0.95(-1.97%) |
Mar 13, 2018 | 49.25 | 49.25 | 48.04 | 48.36 | 652,097 | -0.75(-1.54%) |
Mar 12, 2018 | 50.03 | 50.45 | 49.11 | 49.11 | 820,881 | -0.74(-1.49%) |
Mar 09, 2018 | 51.14 | 51.44 | 49.77 | 49.86 | 487,503 | -0.84(-1.66%) |
Mar 08, 2018 | 50.46 | 50.97 | 50.21 | 50.69 | 590,608 | +0.46(+0.92%) |
Mar 07, 2018 | 50.30 | 50.23 | 909,000 | +0.03(+0.06%) | ||
Mar 06, 2018 | 50.02 | 50.43 | 49.59 | 50.20 | 571,590 | +0.31(+0.62%) |
Mar 05, 2018 | 48.83 | 50.13 | 48.83 | 49.89 | 750,245 | +0.90(+1.83%) |
Mar 02, 2018 | 47.25 | 49.17 | 46.25 | 49.00 | 696,223 | +1.49(+3.14%) |
Mar 01, 2018 | 47.37 | 48.09 | 46.90 | 47.51 | 812,275 | +0.23(+0.48%) |
Feb 28, 2018 | 47.44 | 47.70 | 46.92 | 47.28 | 693,861 | -0.22(-0.46%) |
Feb 27, 2018 | 48.60 | 49.13 | 47.49 | 47.50 | 261,882 | -1.20(-2.46%) |
Feb 26, 2018 | 48.87 | 49.14 | 48.05 | 48.70 | 386,591 | -0.09(-0.19%) |
Feb 23, 2018 | 49.04 | 49.04 | 48.32 | 48.79 | 273,441 | +0.02(+0.04%) |
Feb 22, 2018 | 48.56 | 48.77 | 429,532 | -0.24(-0.48%) | ||
Feb 21, 2018 | 49.56 | 50.44 | 48.99 | 49.01 | 456,681 | -0.57(-1.14%) |
Feb 20, 2018 | 50.01 | 50.26 | 49.41 | 49.57 | 603,461 | -0.83(-1.65%) |
Feb 16, 2018 | 50.40 | 50.40 | 50.40 | 0 | -0.78(-1.53%) | |
Feb 15, 2018 | 51.88 | 51.88 | 50.86 | 51.18 | 1,447,476 | -0.18(-0.35%) |
Feb 14, 2018 | 47.37 | 51.68 | 46.90 | 51.36 | 2,100,076 | +4.07(+8.61%) |
Feb 13, 2018 | 47.86 | 47.96 | 47.04 | 47.29 | 1,413,942 | -0.77(-1.61%) |
Feb 12, 2018 | 47.70 | 48.43 | 47.06 | 48.06 | 1,225,328 | +0.81(+1.72%) |
Feb 09, 2018 | 46.82 | 47.67 | 46.01 | 47.25 | 1,545,846 | +0.63(+1.35%) |
Feb 08, 2018 | 45.08 | 48.40 | 44.15 | 46.62 | 3,127,512 | -2.84(-5.74%) |
Feb 07, 2018 | 49.50 | 50.50 | 49.04 | 49.46 | 1,257,925 | -0.28(-0.57%) |
Feb 06, 2018 | 48.23 | 50.60 | 47.61 | 49.74 | 1,217,410 | -0.17(-0.34%) |
Feb 05, 2018 | 50.00 | 50.92 | 49.53 | 49.91 | 797,032 | -0.49(-0.97%) |
Feb 02, 2018 | 51.68 | 51.87 | 50.37 | 50.40 | 723,276 | -1.69(-3.24%) |
Feb 01, 2018 | 52.99 | 52.99 | 51.48 | 52.09 | 1,101,561 | -1.14(-2.14%) |
Jan 31, 2018 | 53.63 | 53.78 | 53.11 | 53.23 | 434,630 | -0.21(-0.39%) |
Jan 30, 2018 | 53.95 | 54.39 | 53.43 | 53.44 | 484,450 | -0.71(-1.31%) |
Jan 29, 2018 | 55.45 | 55.75 | 53.98 | 54.15 | 700,908 | -1.41(-2.55%) |
Jan 26, 2018 | 55.49 | 55.61 | 54.86 | 55.56 | 410,274 | -0.08(-0.15%) |
Jan 25, 2018 | 56.21 | 56.21 | 54.91 | 55.64 | 473,325 | -0.46(-0.82%) |
Jan 24, 2018 | 54.89 | 57.20 | 54.54 | 56.11 | 1,095,013 | +1.41(+2.59%) |
Jan 23, 2018 | 55.16 | 55.16 | 54.27 | 54.69 | 681,004 | -0.76(-1.38%) |
Jan 22, 2018 | 54.75 | 55.46 | 53.98 | 55.46 | 786,399 | +0.54(+0.98%) |
Jan 19, 2018 | 56.49 | 56.71 | 53.74 | 54.92 | 1,486,516 | -1.63(-2.88%) |
Jan 18, 2018 | 57.51 | 57.95 | 56.45 | 56.55 | 554,571 | -0.92(-1.61%) |
Jan 17, 2018 | 58.61 | 58.93 | 57.33 | 57.47 | 529,484 | -1.00(-1.71%) |
Jan 16, 2018 | 56.75 | 59.09 | 56.75 | 58.47 | 905,912 | +2.18(+3.87%) |
Jan 12, 2018 | 56.29 | 56.29 | 56.29 | 0 | -0.56(-0.98%) | |
Jan 11, 2018 | 56.33 | 56.94 | 56.19 | 56.85 | 410,487 | +0.69(+1.23%) |
Jan 10, 2018 | 56.71 | 56.71 | 55.88 | 56.16 | 654,223 | -0.86(-1.50%) |
Jan 09, 2018 | 57.40 | 57.44 | 56.53 | 57.02 | 586,539 | -0.35(-0.61%) |
Jan 08, 2018 | 57.00 | 57.51 | 56.70 | 57.37 | 621,942 | +0.32(+0.56%) |
Jan 05, 2018 | 56.53 | 57.17 | 56.06 | 57.05 | 427,353 | +0.73(+1.29%) |
Jan 04, 2018 | 55.63 | 56.47 | 55.33 | 56.32 | 1,029,113 | -0.19(-0.33%) |
Jan 03, 2018 | 56.98 | 57.16 | 56.09 | 56.51 | 456,857 | -0.37(-0.65%) |
Jan 02, 2018 | 56.27 | 57.43 | 55.84 | 56.88 | 853,945 | +0.89(+1.58%) |
Dec 29, 2017 | 55.99 | 55.99 | 55.99 | 0 | -0.35(-0.62%) | |
Dec 28, 2017 | 57.64 | 57.64 | 56.25 | 56.34 | 612,340 | -1.30(-2.26%) |
Dec 27, 2017 | 57.92 | 58.10 | 57.49 | 57.64 | 402,874 | -0.31(-0.54%) |
Dec 26, 2017 | 57.60 | 58.26 | 57.37 | 57.95 | 435,716 | +0.37(+0.64%) |
Dec 22, 2017 | 57.51 | 57.65 | 57.16 | 57.59 | 370,010 | +0.14(+0.25%) |
Dec 21, 2017 | 57.18 | 57.85 | 56.92 | 57.44 | 451,677 | +0.15(+0.26%) |
Dec 20, 2017 | 57.51 | 57.78 | 56.82 | 57.29 | 698,173 | +0.12(+0.21%) |
Dec 19, 2017 | 57.42 | 57.79 | 57.06 | 57.17 | 612,592 | -0.28(-0.49%) |
Dec 18, 2017 | 57.58 | 58.38 | 57.15 | 57.45 | 707,533 | -0.05(-0.08%) |
Dec 15, 2017 | 56.38 | 57.69 | 56.38 | 57.50 | 939,613 | +1.24(+2.20%) |
Dec 14, 2017 | 56.29 | 56.62 | 56.22 | 56.27 | 517,453 | -0.08(-0.15%) |
Dec 13, 2017 | 56.35 | 56.79 | 56.15 | 56.35 | 529,097 | +0.11(+0.20%) |
Dec 12, 2017 | 56.48 | 56.65 | 55.42 | 56.24 | 1,109,397 | -0.04(-0.07%) |
Dec 11, 2017 | 56.12 | 57.14 | 55.61 | 56.28 | 1,039,745 | +0.08(+0.15%) |
Dec 08, 2017 | 55.79 | 56.52 | 55.19 | 56.19 | 917,205 | +0.35(+0.62%) |
Dec 07, 2017 | 55.54 | 56.23 | 55.54 | 55.84 | 642,979 | +0.00(+0.00%) |
Dec 06, 2017 | 55.70 | 56.17 | 55.62 | 55.84 | 367,423 | +0.09(+0.17%) |
Dec 05, 2017 | 56.16 | 56.27 | 55.46 | 55.75 | 664,231 | -0.71(-1.25%) |
Dec 04, 2017 | 55.21 | 56.78 | 55.21 | 56.45 | 605,278 | +1.65(+3.01%) |
Dec 01, 2017 | 54.54 | 55.27 | 54.10 | 54.80 | 715,147 | +0.13(+0.24%) |
Nov 30, 2017 | 54.94 | 55.46 | 53.87 | 54.67 | 744,016 | -0.09(-0.17%) |
Nov 29, 2017 | 53.15 | 54.88 | 53.15 | 54.77 | 864,590 | +1.25(+2.34%) |
Nov 28, 2017 | 53.85 | 53.97 | 53.32 | 53.51 | 487,739 | -0.14(-0.26%) |
Nov 27, 2017 | 53.37 | 53.75 | 53.21 | 53.65 | 770,103 | +0.25(+0.48%) |
Nov 24, 2017 | 53.93 | 54.15 | 53.39 | 53.40 | 198,874 | -0.34(-0.63%) |
Nov 22, 2017 | 54.76 | 54.76 | 53.47 | 53.74 | 1,077,623 | -0.74(-1.37%) |
Nov 21, 2017 | 55.61 | 55.91 | 54.33 | 54.48 | 944,650 | -1.07(-1.92%) |
Nov 20, 2017 | 56.19 | 56.71 | 55.37 | 55.55 | 1,077,417 | -0.79(-1.41%) |
Nov 17, 2017 | 55.43 | 56.57 | 55.43 | 56.34 | 793,710 | +0.61(+1.10%) |
Nov 16, 2017 | 54.66 | 56.33 | 54.63 | 55.73 | 1,036,713 | +1.24(+2.28%) |
Nov 15, 2017 | 54.34 | 55.12 | 54.10 | 54.48 | 1,108,873 | -0.34(-0.62%) |
Nov 14, 2017 | 55.60 | 55.81 | 54.51 | 54.82 | 949,461 | -0.71(-1.27%) |
Nov 13, 2017 | 53.81 | 56.43 | 53.74 | 55.53 | 1,525,700 | +1.50(+2.77%) |
Nov 10, 2017 | 54.60 | 55.29 | 53.40 | 54.03 | 2,041,243 | -1.97(-3.52%) |
Nov 09, 2017 | 54.12 | 59.13 | 52.74 | 56.00 | 2,791,046 | -1.78(-3.08%) |
Nov 08, 2017 | 57.38 | 58.05 | 57.06 | 57.78 | 1,513,988 | +0.62(+1.09%) |
Nov 07, 2017 | 57.04 | 57.39 | 56.57 | 57.16 | 817,373 | +0.08(+0.15%) |
Nov 06, 2017 | 57.12 | 57.40 | 56.46 | 57.08 | 1,138,520 | -0.26(-0.46%) |
Nov 03, 2017 | 58.92 | 59.36 | 56.82 | 57.34 | 1,481,691 | -1.54(-2.61%) |
Nov 02, 2017 | 60.99 | 61.18 | 58.37 | 58.88 | 988,140 | -2.41(-3.94%) |
Nov 01, 2017 | 61.41 | 61.83 | 60.72 | 61.29 | 592,670 | +0.08(+0.12%) |
Oct 31, 2017 | 61.07 | 61.93 | 61.02 | 61.22 | 413,890 | +0.30(+0.50%) |
Oct 30, 2017 | 61.36 | 61.47 | 60.61 | 60.91 | 502,819 | -0.38(-0.62%) |
Oct 27, 2017 | 61.83 | 62.03 | 60.57 | 61.29 | 840,800 | -0.54(-0.87%) |
Oct 26, 2017 | 61.93 | 63.02 | 61.72 | 61.83 | 497,076 | -0.02(-0.03%) |
Oct 25, 2017 | 61.84 | 62.20 | 61.17 | 61.85 | 588,425 | -0.25(-0.39%) |
Oct 24, 2017 | 61.85 | 62.35 | 61.69 | 62.09 | 465,571 | +0.26(+0.43%) |
Oct 23, 2017 | 62.99 | 63.44 | 61.57 | 61.83 | 924,086 | -1.02(-1.62%) |
Oct 20, 2017 | 63.87 | 64.21 | 61.85 | 62.85 | 1,228,105 | -0.94(-1.48%) |
Oct 19, 2017 | 64.70 | 64.70 | 62.73 | 63.79 | 904,048 | -0.86(-1.33%) |
Oct 18, 2017 | 66.79 | 66.79 | 64.37 | 64.65 | 1,076,325 | -2.15(-3.22%) |
Oct 17, 2017 | 67.25 | 67.61 | 66.66 | 66.80 | 417,762 | -0.83(-1.23%) |
Oct 16, 2017 | 67.82 | 68.35 | 67.45 | 67.63 | 669,843 | +0.03(+0.04%) |
Oct 13, 2017 | 67.44 | 68.20 | 67.19 | 67.60 | 451,029 | -0.28(-0.42%) |
Oct 12, 2017 | 68.23 | 68.42 | 67.81 | 67.88 | 296,020 | -0.47(-0.69%) |
Oct 11, 2017 | 68.11 | 68.81 | 68.11 | 68.35 | 301,812 | +0.27(+0.40%) |
Oct 10, 2017 | 67.48 | 68.25 | 67.44 | 68.08 | 300,631 | +0.88(+1.30%) |
Oct 09, 2017 | 67.72 | 67.72 | 67.07 | 67.20 | 232,472 | -0.53(-0.78%) |
Oct 06, 2017 | 68.24 | 68.31 | 67.46 | 67.73 | 228,683 | -0.68(-0.99%) |
Oct 05, 2017 | 67.14 | 68.43 | 67.14 | 68.41 | 448,609 | +1.36(+2.02%) |
Oct 04, 2017 | 67.17 | 67.83 | 66.83 | 67.05 | 442,960 | -0.41(-0.60%) |
Oct 03, 2017 | 68.20 | 68.20 | 67.35 | 67.46 | 484,374 | -0.42(-0.62%) |
Oct 02, 2017 | 68.67 | 68.82 | 67.60 | 67.88 | 356,949 | -0.73(-1.06%) |
Sep 29, 2017 | 68.37 | 69.31 | 68.36 | 68.61 | 735,758 | +0.25(+0.36%) |
Sep 28, 2017 | 67.52 | 68.56 | 67.42 | 68.36 | 550,610 | +0.80(+1.19%) |
Sep 27, 2017 | 69.18 | 69.29 | 67.54 | 67.56 | 452,525 | -1.57(-2.28%) |
Sep 26, 2017 | 69.64 | 69.88 | 69.14 | 69.14 | 498,314 | -0.41(-0.60%) |
Sep 25, 2017 | 69.33 | 69.98 | 69.04 | 69.55 | 582,601 | +0.14(+0.20%) |
Sep 22, 2017 | 69.11 | 69.65 | 69.11 | 69.41 | 376,335 | +0.42(+0.62%) |
Sep 21, 2017 | 69.89 | 69.89 | 68.48 | 68.98 | 391,976 | -0.82(-1.17%) |
Sep 20, 2017 | 69.76 | 70.15 | 69.69 | 69.80 | 185,762 | -0.04(-0.05%) |
Sep 19, 2017 | 69.74 | 70.12 | 69.74 | 69.84 | 318,241 | +0.10(+0.15%) |
Sep 18, 2017 | 69.87 | 69.98 | 69.62 | 69.74 | 273,669 | -0.02(-0.03%) |
Sep 15, 2017 | 69.57 | 69.91 | 69.37 | 69.76 | 530,745 | -0.02(-0.03%) |
Sep 14, 2017 | 69.70 | 70.02 | 69.22 | 69.78 | 293,538 | -0.07(-0.09%) |
Sep 13, 2017 | 70.47 | 70.47 | 69.75 | 69.84 | 319,980 | -0.72(-1.02%) |
Sep 12, 2017 | 69.97 | 70.86 | 69.74 | 70.56 | 263,333 | +0.63(+0.90%) |
Sep 11, 2017 | 69.31 | 70.23 | 69.31 | 69.93 | 414,345 | +0.78(+1.13%) |
Sep 08, 2017 | 69.20 | 69.63 | 68.27 | 69.14 | 519,463 | -0.12(-0.18%) |
Sep 07, 2017 | 71.25 | 71.38 | 69.14 | 69.27 | 502,527 | -1.93(-2.71%) |
Sep 06, 2017 | 71.27 | 71.63 | 70.37 | 71.20 | 475,409 | +0.10(+0.15%) |
Sep 05, 2017 | 71.79 | 72.19 | 70.72 | 71.10 | 242,700 | -0.87(-1.21%) |
Sep 01, 2017 | 71.81 | 72.37 | 71.78 | 71.96 | 189,955 | +0.37(+0.51%) |
Aug 31, 2017 | 70.77 | 71.86 | 70.76 | 71.60 | 340,086 | +0.86(+1.21%) |
Aug 30, 2017 | 70.62 | 70.82 | 70.27 | 70.74 | 273,450 | -0.08(-0.11%) |
Aug 29, 2017 | 70.38 | 71.22 | 70.38 | 70.81 | 303,981 | +0.22(+0.31%) |
Aug 28, 2017 | 70.64 | 70.82 | 70.03 | 70.60 | 367,928 | -0.02(-0.03%) |
Aug 25, 2017 | 70.67 | 70.91 | 70.32 | 70.62 | 379,399 | +0.09(+0.13%) |
Aug 24, 2017 | 70.80 | 70.93 | 70.13 | 70.52 | 225,969 | -0.09(-0.13%) |
Aug 23, 2017 | 70.47 | 70.79 | 70.00 | 70.62 | 577,618 | -0.30(-0.43%) |
Aug 22, 2017 | 70.70 | 71.26 | 70.58 | 70.92 | 515,481 | +0.21(+0.29%) |
Aug 21, 2017 | 70.70 | 70.79 | 70.13 | 70.71 | 355,546 | +0.01(+0.01%) |
Aug 18, 2017 | 70.50 | 71.09 | 70.18 | 70.70 | 399,646 | +0.41(+0.58%) |
Aug 17, 2017 | 70.62 | 71.37 | 70.22 | 70.30 | 387,800 | -0.37(-0.52%) |
Aug 16, 2017 | 70.60 | 70.81 | 70.05 | 70.66 | 502,272 | +0.15(+0.21%) |
Aug 15, 2017 | 70.70 | 70.75 | 70.07 | 70.51 | 335,295 | -0.21(-0.29%) |
Aug 14, 2017 | 70.24 | 70.80 | 69.91 | 70.72 | 381,167 | +0.71(+1.01%) |
Aug 11, 2017 | 69.37 | 70.92 | 69.37 | 70.01 | 620,748 | +0.63(+0.91%) |
Aug 10, 2017 | 69.15 | 70.48 | 69.15 | 69.38 | 669,211 | -0.11(-0.16%) |
Aug 09, 2017 | 69.21 | 69.93 | 68.35 | 69.49 | 687,770 | +0.40(+0.57%) |
Aug 08, 2017 | 69.58 | 70.79 | 67.11 | 69.10 | 980,515 | +1.30(+1.92%) |
Aug 07, 2017 | 66.81 | 68.11 | 65.73 | 67.80 | 1,024,127 | +0.62(+0.93%) |
Aug 04, 2017 | 68.32 | 68.33 | 67.14 | 67.17 | 330,991 | -0.92(-1.36%) |
Aug 03, 2017 | 68.71 | 69.00 | 67.72 | 68.10 | 558,353 | -0.61(-0.89%) |
Aug 02, 2017 | 68.27 | 68.72 | 67.99 | 68.71 | 504,463 | +0.44(+0.65%) |
Aug 01, 2017 | 68.12 | 69.36 | 67.56 | 68.27 | 376,653 | +0.20(+0.29%) |
Jul 31, 2017 | 67.98 | 68.57 | 67.59 | 68.07 | 326,696 | +0.30(+0.45%) |
Jul 28, 2017 | 68.42 | 69.04 | 67.51 | 67.77 | 407,089 | -0.84(-1.22%) |
Jul 27, 2017 | 68.29 | 68.61 | 67.61 | 68.61 | 573,735 | +0.44(+0.65%) |
Jul 26, 2017 | 69.13 | 69.13 | 68.15 | 68.16 | 480,482 | -0.97(-1.40%) |
Jul 25, 2017 | 69.26 | 69.99 | 69.10 | 69.14 | 772,209 | +0.21(+0.30%) |
Jul 24, 2017 | 69.11 | 69.33 | 68.25 | 68.93 | 582,751 | -0.29(-0.42%) |
Jul 21, 2017 | 68.02 | 69.24 | 67.71 | 69.22 | 579,131 | +0.95(+1.39%) |
Jul 20, 2017 | 67.98 | 68.36 | 67.48 | 68.27 | 506,241 | +0.52(+0.77%) |
Jul 19, 2017 | 67.55 | 67.88 | 66.86 | 67.75 | 607,720 | +0.26(+0.39%) |
Jul 18, 2017 | 67.89 | 68.16 | 67.21 | 67.49 | 342,419 | -0.43(-0.64%) |
Jul 17, 2017 | 68.25 | 68.57 | 67.79 | 67.92 | 285,849 | -0.32(-0.47%) |
Jul 14, 2017 | 68.41 | 68.55 | 67.84 | 68.24 | 449,938 | -0.14(-0.21%) |
Jul 13, 2017 | 68.16 | 68.85 | 67.91 | 68.38 | 436,132 | +0.24(+0.35%) |
Jul 12, 2017 | 68.95 | 69.37 | 67.94 | 68.15 | 367,932 | -0.40(-0.58%) |
Jul 11, 2017 | 68.85 | 68.91 | 67.78 | 68.54 | 489,497 | -0.32(-0.47%) |
Jul 10, 2017 | 70.43 | 70.49 | 68.82 | 68.86 | 463,875 | -1.29(-1.84%) |
Jul 07, 2017 | 70.30 | 70.37 | 69.86 | 70.15 | 394,688 | -0.15(-0.21%) |
Jul 06, 2017 | 70.95 | 71.14 | 70.07 | 70.30 | 730,955 | -0.72(-1.01%) |
Jul 05, 2017 | 71.77 | 72.26 | 70.70 | 71.02 | 380,185 | -0.78(-1.09%) |