Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 63.05 | 63.41 | 62.55 | 63.23 | 4,332 | -0.10(-0.16%) |
Jun 28, 2018 | 63.38 | 63.38 | 62.55 | 63.33 | 4,521 | +0.53(+0.84%) |
Jun 27, 2018 | 62.65 | 64.00 | 62.45 | 62.80 | 9,226 | -0.81(-1.27%) |
Jun 26, 2018 | 63.61 | 63.61 | 62.47 | 63.61 | 7,721 | +0.95(+1.51%) |
Jun 25, 2018 | 62.95 | 63.30 | 62.60 | 62.66 | 7,498 | -0.48(-0.77%) |
Jun 22, 2018 | 62.50 | 63.32 | 62.50 | 63.15 | 10,574 | +0.65(+1.04%) |
Jun 21, 2018 | 63.05 | 63.05 | 62.44 | 62.50 | 3,649 | -0.13(-0.21%) |
Jun 20, 2018 | 63.43 | 63.43 | 62.33 | 62.63 | 4,237 | +0.03(+0.04%) |
Jun 19, 2018 | 61.04 | 63.30 | 61.04 | 62.60 | 6,124 | +0.30(+0.49%) |
Jun 18, 2018 | 61.47 | 63.46 | 61.47 | 62.30 | 8,790 | -0.26(-0.42%) |
Jun 15, 2018 | 63.03 | 63.03 | 62.56 | 62.56 | 6,395 | -0.14(-0.23%) |
Jun 14, 2018 | 62.63 | 62.76 | 62.48 | 62.70 | 6,515 | +0.14(+0.22%) |
Jun 13, 2018 | 61.66 | 62.94 | 61.66 | 62.56 | 10,823 | -0.05(-0.09%) |
Jun 12, 2018 | 63.35 | 63.35 | 62.22 | 62.62 | 11,441 | -0.28(-0.45%) |
Jun 11, 2018 | 62.50 | 63.07 | 62.34 | 62.90 | 16,925 | +0.30(+0.48%) |
Jun 08, 2018 | 61.87 | 63.00 | 61.87 | 62.60 | 9,119 | -0.38(-0.60%) |
Jun 07, 2018 | 61.81 | 63.25 | 61.81 | 62.98 | 6,892 | +0.15(+0.25%) |
Jun 06, 2018 | 62.96 | 62.96 | 62.53 | 62.83 | 6,205 | +0.48(+0.76%) |
Jun 05, 2018 | 62.73 | 62.73 | 62.22 | 62.35 | 9,851 | -0.23(-0.37%) |
Jun 04, 2018 | 62.77 | 62.77 | 62.55 | 62.58 | 5,656 | +0.03(+0.05%) |
Jun 01, 2018 | 62.73 | 62.93 | 62.55 | 62.55 | 4,792 | +0.05(+0.09%) |
May 31, 2018 | 63.05 | 63.05 | 62.00 | 62.49 | 18,579 | -2.21(-3.41%) |
May 30, 2018 | 64.47 | 64.85 | 64.47 | 64.70 | 5,405 | -0.27(-0.42%) |
May 29, 2018 | 64.36 | 65.45 | 64.36 | 64.97 | 6,246 | +0.12(+0.19%) |
May 25, 2018 | 64.85 | 64.85 | 64.85 | 0 | -0.14(-0.22%) | |
May 24, 2018 | 64.67 | 65.00 | 64.67 | 64.99 | 6,593 | +0.01(+0.02%) |
May 23, 2018 | 65.03 | 65.03 | 63.97 | 64.98 | 4,792 | +0.44(+0.68%) |
May 22, 2018 | 64.22 | 64.65 | 63.99 | 64.54 | 7,187 | +1.91(+3.05%) |
May 21, 2018 | 63.02 | 63.44 | 62.35 | 62.63 | 11,084 | +0.63(+1.02%) |
May 18, 2018 | 63.36 | 63.36 | 61.92 | 62.00 | 9,416 | +0.10(+0.17%) |
May 17, 2018 | 62.14 | 62.14 | 61.70 | 61.90 | 5,270 | -0.10(-0.17%) |
May 16, 2018 | 62.20 | 62.60 | 61.83 | 62.00 | 4,898 | -0.15(-0.24%) |
May 15, 2018 | 62.00 | 62.27 | 61.68 | 62.15 | 4,981 | +0.75(+1.22%) |
May 14, 2018 | 61.57 | 61.65 | 61.40 | 61.40 | 15,086 | +0.73(+1.20%) |
May 11, 2018 | 60.41 | 60.95 | 60.41 | 60.67 | 7,945 | -1.21(-1.96%) |
May 10, 2018 | 61.35 | 61.88 | 61.10 | 61.88 | 6,045 | +0.92(+1.51%) |
May 09, 2018 | 60.73 | 60.98 | 60.66 | 60.96 | 6,784 | +0.01(+0.02%) |
May 08, 2018 | 61.00 | 61.00 | 60.13 | 60.95 | 8,259 | +0.59(+0.98%) |
May 07, 2018 | 61.27 | 61.27 | 60.25 | 60.36 | 7,717 | +0.01(+0.02%) |
May 04, 2018 | 60.78 | 60.78 | 60.35 | 60.35 | 9,713 | +0.15(+0.25%) |
May 03, 2018 | 60.00 | 60.27 | 59.99 | 60.20 | 5,948 | -0.66(-1.09%) |
May 02, 2018 | 60.56 | 60.90 | 60.56 | 60.86 | 4,749 | +0.46(+0.76%) |
May 01, 2018 | 61.00 | 61.00 | 60.20 | 60.40 | 7,676 | -0.10(-0.17%) |
Apr 30, 2018 | 61.96 | 61.96 | 60.50 | 60.50 | 8,535 | -0.33(-0.54%) |
Apr 27, 2018 | 60.63 | 60.83 | 60.62 | 60.83 | 5,210 | -1.14(-1.84%) |
Apr 26, 2018 | 61.51 | 61.97 | 61.51 | 61.97 | 8,404 | +0.34(+0.55%) |
Apr 25, 2018 | 61.00 | 61.79 | 61.00 | 61.63 | 17,336 | +0.43(+0.70%) |
Apr 24, 2018 | 60.46 | 61.90 | 60.46 | 61.20 | 10,062 | -0.52(-0.84%) |
Apr 23, 2018 | 61.90 | 61.90 | 61.13 | 61.72 | 7,041 | -0.14(-0.23%) |
Apr 20, 2018 | 62.59 | 62.59 | 61.86 | 61.86 | 5,706 | +0.27(+0.44%) |
Apr 19, 2018 | 60.51 | 61.59 | 60.51 | 61.59 | 6,839 | +0.40(+0.65%) |
Apr 18, 2018 | 61.20 | 61.40 | 61.15 | 61.20 | 3,858 | +0.24(+0.40%) |
Apr 17, 2018 | 60.75 | 61.04 | 60.60 | 60.95 | 8,833 | -0.54(-0.88%) |
Apr 16, 2018 | 61.08 | 61.49 | 61.06 | 61.49 | 6,725 | -0.23(-0.37%) |
Apr 13, 2018 | 61.47 | 62.52 | 61.42 | 61.72 | 7,957 | +0.12(+0.19%) |
Apr 12, 2018 | 61.53 | 61.60 | 61.28 | 61.60 | 3,057 | +0.07(+0.11%) |
Apr 11, 2018 | 61.19 | 61.56 | 61.05 | 61.53 | 5,367 | +0.52(+0.86%) |
Apr 10, 2018 | 61.35 | 61.35 | 60.52 | 61.01 | 16,832 | -0.68(-1.10%) |
Apr 09, 2018 | 61.56 | 62.11 | 61.01 | 61.69 | 8,342 | +0.26(+0.42%) |
Apr 06, 2018 | 62.72 | 62.72 | 61.42 | 61.43 | 5,764 | -0.88(-1.40%) |
Apr 05, 2018 | 62.37 | 62.42 | 61.72 | 62.30 | 4,886 | -0.38(-0.61%) |
Apr 04, 2018 | 61.26 | 62.87 | 61.26 | 62.69 | 4,790 | +0.55(+0.89%) |
Apr 03, 2018 | 60.63 | 62.24 | 60.63 | 62.13 | 10,750 | +0.43(+0.70%) |
Apr 02, 2018 | 62.09 | 62.32 | 61.32 | 61.70 | 5,519 | -0.40(-0.64%) |
Mar 29, 2018 | 62.10 | 62.10 | 62.10 | 0 | -0.02(-0.04%) | |
Mar 28, 2018 | 61.73 | 62.60 | 60.91 | 62.12 | 4,365 | +0.60(+0.98%) |
Mar 27, 2018 | 61.44 | 62.48 | 61.10 | 61.52 | 5,911 | -0.03(-0.04%) |
Mar 26, 2018 | 60.90 | 61.82 | 60.74 | 61.55 | 5,519 | +0.65(+1.07%) |
Mar 23, 2018 | 60.66 | 62.04 | 60.51 | 60.90 | 5,641 | -1.64(-2.62%) |
Mar 22, 2018 | 62.54 | 62.54 | 60.82 | 62.54 | 5,192 | +0.76(+1.23%) |
Mar 21, 2018 | 62.00 | 62.39 | 61.75 | 61.78 | 7,961 | -0.88(-1.40%) |
Mar 20, 2018 | 61.74 | 63.42 | 61.74 | 62.66 | 5,410 | +0.05(+0.09%) |
Mar 19, 2018 | 62.12 | 62.60 | 61.65 | 62.60 | 5,260 | +0.07(+0.11%) |
Mar 16, 2018 | 62.07 | 63.30 | 61.76 | 62.53 | 4,389 | -0.44(-0.70%) |
Mar 15, 2018 | 62.80 | 63.10 | 62.60 | 62.97 | 5,883 | +0.00(+0.01%) |
Mar 14, 2018 | 63.44 | 63.44 | 62.97 | 62.97 | 2,711 | -0.49(-0.78%) |
Mar 13, 2018 | 64.45 | 64.45 | 63.46 | 63.46 | 5,322 | -1.26(-1.95%) |
Mar 12, 2018 | 64.55 | 64.95 | 64.42 | 64.72 | 5,322 | +1.05(+1.65%) |
Mar 09, 2018 | 63.30 | 63.71 | 63.30 | 63.67 | 7,444 | +0.67(+1.06%) |
Mar 08, 2018 | 63.21 | 63.21 | 62.97 | 63.00 | 7,925 | +0.65(+1.05%) |
Mar 07, 2018 | 63.00 | 63.00 | 62.25 | 62.35 | 6,462 | -1.45(-2.28%) |
Mar 06, 2018 | 63.92 | 63.93 | 63.52 | 63.80 | 4,219 | +0.72(+1.14%) |
Mar 05, 2018 | 63.11 | 63.11 | 62.59 | 63.08 | 6,033 | -0.36(-0.57%) |
Mar 02, 2018 | 63.19 | 63.51 | 62.31 | 63.44 | 8,559 | -0.17(-0.27%) |
Mar 01, 2018 | 63.89 | 63.89 | 63.01 | 63.61 | 4,413 | -1.59(-2.44%) |
Feb 28, 2018 | 65.45 | 65.52 | 65.17 | 65.20 | 111,610 | +1.35(+2.11%) |
Feb 27, 2018 | 64.01 | 64.01 | 63.54 | 63.85 | 24,554 | +0.83(+1.32%) |
Feb 26, 2018 | 61.41 | 63.07 | 61.41 | 63.02 | 19,345 | +0.49(+0.78%) |
Feb 23, 2018 | 62.15 | 62.53 | 62.00 | 62.53 | 4,293 | +0.32(+0.51%) |
Feb 22, 2018 | 62.50 | 62.65 | 62.21 | 62.21 | 5,949 | -0.56(-0.89%) |
Feb 21, 2018 | 62.90 | 63.15 | 62.60 | 62.77 | 8,471 | +0.43(+0.69%) |
Feb 20, 2018 | 63.52 | 63.52 | 62.28 | 62.34 | 7,076 | -0.16(-0.26%) |
Feb 16, 2018 | 62.50 | 62.50 | 62.50 | 0 | +0.21(+0.34%) | |
Feb 15, 2018 | 61.11 | 62.59 | 61.11 | 62.29 | 4,292 | +0.01(+0.02%) |
Feb 14, 2018 | 62.54 | 62.54 | 61.24 | 62.28 | 5,948 | +0.13(+0.21%) |
Feb 13, 2018 | 61.95 | 62.35 | 60.96 | 62.15 | 6,991 | +0.31(+0.50%) |
Feb 12, 2018 | 61.75 | 61.95 | 61.24 | 61.84 | 8,315 | +0.00(+0.00%) |
Feb 09, 2018 | 62.18 | 62.18 | 61.06 | 61.84 | 7,249 | +0.42(+0.68%) |
Feb 08, 2018 | 61.97 | 62.09 | 61.42 | 61.42 | 12,792 | -1.02(-1.63%) |
Feb 07, 2018 | 62.81 | 62.04 | 62.44 | 7,460 | -0.38(-0.60%) | |
Feb 06, 2018 | 63.19 | 63.19 | 62.38 | 62.81 | 16,964 | -1.39(-2.16%) |
Feb 05, 2018 | 62.88 | 64.30 | 62.88 | 64.20 | 3,594 | -0.46(-0.71%) |
Feb 02, 2018 | 63.36 | 65.48 | 63.36 | 64.66 | 5,401 | +0.22(+0.34%) |
Feb 01, 2018 | 65.20 | 65.20 | 64.24 | 64.44 | 4,262 | +1.09(+1.72%) |
Jan 31, 2018 | 62.32 | 63.98 | 62.32 | 63.35 | 4,510 | -0.44(-0.69%) |
Jan 30, 2018 | 63.40 | 63.91 | 63.40 | 63.79 | 3,786 | -0.82(-1.28%) |
Jan 29, 2018 | 65.20 | 65.20 | 64.50 | 64.61 | 3,504 | -0.34(-0.53%) |
Jan 26, 2018 | 64.10 | 64.96 | 64.10 | 64.96 | 19,583 | +0.87(+1.36%) |
Jan 25, 2018 | 64.25 | 64.25 | 64.02 | 64.09 | 3,754 | -0.78(-1.21%) |
Jan 24, 2018 | 64.70 | 65.12 | 64.70 | 64.88 | 4,554 | +0.14(+0.21%) |
Jan 23, 2018 | 64.25 | 64.75 | 64.25 | 64.74 | 6,634 | -1.01(-1.54%) |
Jan 22, 2018 | 64.00 | 65.80 | 64.00 | 65.75 | 3,788 | +2.98(+4.75%) |
Jan 19, 2018 | 63.07 | 63.07 | 62.31 | 62.77 | 6,288 | +0.48(+0.77%) |
Jan 18, 2018 | 61.59 | 62.44 | 61.59 | 62.29 | 7,881 | -0.21(-0.34%) |
Jan 17, 2018 | 61.74 | 62.75 | 61.74 | 62.50 | 5,608 | +0.10(+0.16%) |
Jan 16, 2018 | 62.90 | 62.90 | 61.70 | 62.40 | 8,698 | -0.05(-0.08%) |
Jan 12, 2018 | 62.45 | 62.45 | 62.45 | 0 | +1.12(+1.83%) | |
Jan 11, 2018 | 61.99 | 61.99 | 61.23 | 61.33 | 8,628 | +0.31(+0.51%) |
Jan 10, 2018 | 60.92 | 61.75 | 60.79 | 61.02 | 13,477 | -1.57(-2.51%) |
Jan 09, 2018 | 62.70 | 62.70 | 62.03 | 62.59 | 9,647 | +1.52(+2.49%) |
Jan 08, 2018 | 60.36 | 61.07 | 60.36 | 61.07 | 14,247 | +0.81(+1.34%) |
Jan 05, 2018 | 60.50 | 60.50 | 60.20 | 60.26 | 6,065 | -0.46(-0.76%) |
Jan 04, 2018 | 60.20 | 61.12 | 60.20 | 60.72 | 22,399 | -0.12(-0.19%) |
Jan 03, 2018 | 61.08 | 61.10 | 60.56 | 60.84 | 5,421 | -0.06(-0.11%) |
Jan 02, 2018 | 60.59 | 61.10 | 60.59 | 60.90 | 6,622 | +0.16(+0.27%) |
Dec 29, 2017 | 60.73 | 60.73 | 60.73 | 0 | -0.34(-0.56%) | |
Dec 28, 2017 | 61.00 | 61.13 | 60.95 | 61.08 | 6,481 | +0.33(+0.54%) |
Dec 27, 2017 | 60.04 | 61.00 | 60.04 | 60.74 | 9,665 | -0.26(-0.42%) |
Dec 26, 2017 | 61.07 | 61.12 | 61.00 | 61.00 | 4,403 | -0.24(-0.39%) |
Dec 22, 2017 | 61.32 | 61.41 | 61.00 | 61.24 | 6,580 | -0.08(-0.13%) |
Dec 21, 2017 | 60.97 | 61.34 | 60.84 | 61.32 | 5,552 | +0.12(+0.19%) |
Dec 20, 2017 | 61.10 | 61.26 | 60.77 | 61.20 | 7,213 | -0.87(-1.40%) |
Dec 19, 2017 | 62.50 | 62.50 | 61.80 | 62.07 | 12,685 | -0.74(-1.19%) |
Dec 18, 2017 | 63.36 | 63.36 | 62.75 | 62.81 | 7,926 | -0.98(-1.54%) |
Dec 15, 2017 | 62.50 | 63.80 | 62.50 | 63.80 | 90,329 | +1.38(+2.21%) |
Dec 14, 2017 | 62.06 | 62.58 | 62.06 | 62.42 | 3,821 | -0.73(-1.16%) |
Dec 13, 2017 | 62.60 | 63.25 | 62.60 | 63.15 | 5,009 | -0.11(-0.17%) |
Dec 12, 2017 | 63.24 | 63.32 | 62.66 | 63.26 | 6,683 | -0.09(-0.13%) |
Dec 11, 2017 | 62.79 | 63.48 | 62.79 | 63.34 | 13,884 | +1.15(+1.85%) |
Dec 08, 2017 | 62.00 | 62.39 | 62.00 | 62.20 | 3,860 | +0.19(+0.30%) |
Dec 07, 2017 | 62.38 | 62.38 | 62.01 | 62.01 | 5,019 | -1.58(-2.48%) |
Dec 06, 2017 | 63.52 | 63.77 | 63.50 | 63.59 | 4,851 | -0.06(-0.10%) |
Dec 05, 2017 | 63.52 | 63.79 | 63.52 | 63.65 | 8,057 | +0.02(+0.03%) |
Dec 04, 2017 | 63.52 | 63.75 | 63.26 | 63.63 | 3,095 | +0.05(+0.09%) |
Dec 01, 2017 | 64.64 | 64.64 | 63.01 | 63.58 | 6,372 | +0.69(+1.09%) |
Nov 30, 2017 | 63.00 | 63.56 | 62.71 | 62.89 | 4,437 | -1.22(-1.90%) |
Nov 29, 2017 | 64.50 | 64.50 | 64.10 | 64.11 | 9,157 | -1.05(-1.61%) |
Nov 28, 2017 | 64.76 | 65.16 | 64.64 | 65.16 | 3,481 | +0.30(+0.46%) |
Nov 27, 2017 | 65.06 | 65.06 | 64.62 | 64.86 | 2,459 | -0.31(-0.48%) |
Nov 24, 2017 | 64.56 | 65.17 | 64.56 | 65.17 | 1,623 | +0.47(+0.73%) |
Nov 22, 2017 | 64.50 | 64.89 | 64.50 | 64.70 | 2,926 | -1.30(-1.96%) |
Nov 21, 2017 | 65.70 | 66.13 | 65.28 | 66.00 | 5,689 | +0.75(+1.15%) |
Nov 20, 2017 | 65.34 | 65.34 | 64.86 | 65.25 | 3,089 | +0.15(+0.23%) |
Nov 17, 2017 | 65.23 | 65.23 | 65.10 | 65.10 | 3,982 | -0.23(-0.35%) |
Nov 16, 2017 | 65.26 | 65.33 | 65.20 | 65.33 | 4,415 | -0.14(-0.21%) |
Nov 15, 2017 | 65.38 | 65.50 | 65.33 | 65.47 | 4,219 | -1.22(-1.83%) |
Nov 14, 2017 | 66.15 | 67.36 | 66.15 | 66.69 | 8,312 | -0.23(-0.34%) |
Nov 13, 2017 | 66.12 | 67.93 | 66.12 | 66.92 | 3,902 | -0.06(-0.10%) |
Nov 10, 2017 | 66.60 | 67.28 | 66.60 | 66.98 | 1,762 | +0.89(+1.35%) |
Nov 09, 2017 | 66.00 | 66.09 | 65.70 | 66.09 | 3,308 | -2.15(-3.15%) |
Nov 08, 2017 | 67.61 | 68.50 | 67.60 | 68.24 | 28,908 | +1.61(+2.42%) |
Nov 07, 2017 | 66.50 | 66.62 | 66.50 | 66.62 | 1,777 | +0.97(+1.49%) |
Nov 06, 2017 | 65.13 | 65.70 | 65.13 | 65.65 | 15,015 | +1.16(+1.79%) |
Nov 03, 2017 | 64.42 | 64.69 | 64.42 | 64.50 | 4,139 | +0.92(+1.44%) |
Nov 02, 2017 | 63.27 | 63.80 | 63.27 | 63.58 | 5,749 | -0.48(-0.75%) |
Nov 01, 2017 | 63.95 | 64.08 | 63.65 | 64.06 | 2,060 | -0.26(-0.40%) |
Oct 31, 2017 | 64.00 | 64.32 | 64.00 | 64.32 | 2,035 | -0.06(-0.09%) |
Oct 30, 2017 | 64.42 | 65.01 | 64.04 | 64.38 | 5,449 | -0.72(-1.11%) |
Oct 27, 2017 | 64.99 | 65.10 | 64.88 | 65.10 | 5,090 | +0.20(+0.32%) |
Oct 26, 2017 | 64.95 | 65.15 | 64.76 | 64.89 | 2,305 | +0.73(+1.14%) |
Oct 25, 2017 | 64.60 | 64.60 | 64.02 | 64.17 | 5,254 | -1.94(-2.93%) |
Oct 24, 2017 | 65.36 | 66.11 | 65.36 | 66.11 | 3,117 | +0.11(+0.16%) |
Oct 23, 2017 | 66.23 | 66.34 | 65.90 | 66.00 | 12,955 | -0.21(-0.32%) |
Oct 20, 2017 | 66.50 | 66.50 | 65.60 | 66.21 | 2,405 | -0.49(-0.73%) |
Oct 19, 2017 | 66.32 | 66.70 | 66.07 | 66.70 | 6,650 | -0.07(-0.10%) |
Oct 18, 2017 | 66.66 | 66.77 | 66.66 | 66.77 | 1,846 | +0.34(+0.51%) |
Oct 17, 2017 | 65.81 | 66.66 | 65.81 | 66.43 | 2,613 | +0.06(+0.08%) |
Oct 16, 2017 | 66.28 | 66.54 | 66.20 | 66.38 | 2,827 | +0.11(+0.16%) |
Oct 13, 2017 | 66.27 | 66.27 | 66.18 | 66.27 | 2,168 | +0.87(+1.33%) |
Oct 12, 2017 | 65.57 | 65.83 | 65.34 | 65.40 | 2,442 | -0.06(-0.09%) |
Oct 11, 2017 | 65.16 | 65.93 | 65.16 | 65.46 | 2,597 | +0.70(+1.08%) |
Oct 10, 2017 | 64.55 | 64.82 | 64.30 | 64.76 | 1,796 | +0.15(+0.23%) |
Oct 09, 2017 | 65.45 | 65.45 | 64.60 | 64.61 | 3,752 | -0.81(-1.24%) |
Oct 06, 2017 | 65.92 | 65.92 | 65.42 | 65.42 | 2,909 | +1.24(+1.93%) |
Oct 05, 2017 | 64.36 | 64.36 | 64.00 | 64.18 | 2,851 | -0.18(-0.28%) |
Oct 04, 2017 | 64.25 | 64.36 | 64.09 | 64.36 | 3,496 | -0.44(-0.68%) |
Oct 03, 2017 | 65.55 | 65.55 | 64.80 | 64.80 | 4,092 | +0.22(+0.33%) |
Oct 02, 2017 | 63.60 | 64.58 | 63.60 | 64.58 | 1,686 | +0.93(+1.47%) |
Sep 29, 2017 | 62.99 | 63.65 | 62.99 | 63.65 | 1,484 | -0.13(-0.20%) |
Sep 28, 2017 | 63.15 | 63.78 | 63.15 | 63.78 | 6,164 | +0.35(+0.55%) |
Sep 27, 2017 | 62.79 | 63.43 | 62.79 | 63.43 | 3,680 | -0.08(-0.13%) |
Sep 26, 2017 | 64.09 | 64.09 | 63.36 | 63.51 | 5,451 | -0.65(-1.01%) |
Sep 25, 2017 | 63.10 | 64.16 | 63.10 | 64.16 | 4,002 | -0.24(-0.37%) |
Sep 22, 2017 | 64.26 | 64.68 | 64.16 | 64.40 | 3,151 | +0.50(+0.78%) |
Sep 21, 2017 | 63.90 | 63.90 | 63.66 | 63.90 | 3,445 | -1.51(-2.31%) |
Sep 20, 2017 | 65.34 | 65.41 | 65.20 | 65.41 | 4,038 | -0.28(-0.43%) |
Sep 19, 2017 | 65.69 | 65.97 | 65.69 | 65.69 | 2,412 | -0.71(-1.06%) |
Sep 18, 2017 | 66.59 | 66.59 | 65.81 | 66.40 | 3,360 | +0.44(+0.67%) |
Sep 15, 2017 | 65.58 | 65.96 | 65.10 | 65.96 | 3,177 | +0.16(+0.24%) |
Sep 14, 2017 | 66.27 | 66.27 | 65.75 | 65.80 | 6,190 | -0.05(-0.08%) |
Sep 13, 2017 | 65.55 | 66.00 | 65.32 | 65.85 | 3,732 | -0.29(-0.44%) |
Sep 12, 2017 | 66.50 | 66.50 | 66.14 | 66.14 | 5,182 | +0.09(+0.14%) |
Sep 11, 2017 | 66.25 | 66.25 | 65.90 | 66.05 | 3,577 | +0.08(+0.12%) |
Sep 08, 2017 | 66.00 | 66.00 | 65.54 | 65.97 | 7,282 | -0.48(-0.72%) |
Sep 07, 2017 | 65.60 | 66.45 | 65.60 | 66.45 | 2,054 | +1.44(+2.21%) |
Sep 06, 2017 | 65.22 | 65.59 | 64.92 | 65.01 | 3,876 | +0.34(+0.53%) |
Sep 05, 2017 | 64.15 | 65.08 | 64.05 | 64.67 | 5,130 | -1.28(-1.94%) |
Sep 01, 2017 | 65.72 | 66.00 | 65.36 | 65.95 | 2,265 | +0.45(+0.69%) |
Aug 30, 2017 | 65.50 | 65.50 | 65.50 | 1,099 | -0.06(-0.08%) | |
Aug 29, 2017 | 65.45 | 65.70 | 65.06 | 65.56 | 2,169 | -0.45(-0.69%) |
Aug 28, 2017 | 65.21 | 66.71 | 65.21 | 66.01 | 2,346 | -0.73(-1.09%) |
Aug 25, 2017 | 66.74 | 66.74 | 66.74 | 66.74 | 1,427 | -0.28(-0.42%) |
Aug 24, 2017 | 67.23 | 67.34 | 67.02 | 67.02 | 3,912 | +1.19(+1.82%) |
Aug 23, 2017 | 65.25 | 65.83 | 65.25 | 65.83 | 2,417 | -1.61(-2.39%) |
Aug 22, 2017 | 67.44 | 67.44 | 65.93 | 67.44 | 2,670 | +1.22(+1.84%) |
Aug 21, 2017 | 65.32 | 66.64 | 65.32 | 66.22 | 7,500 | +0.73(+1.11%) |
Aug 18, 2017 | 65.57 | 65.57 | 65.25 | 65.49 | 1,989 | -0.34(-0.52%) |
Aug 17, 2017 | 65.85 | 65.85 | 65.08 | 65.83 | 1,280 | +0.58(+0.89%) |
Aug 16, 2017 | 65.65 | 65.65 | 65.14 | 65.25 | 7,248 | -1.25(-1.88%) |
Aug 15, 2017 | 66.52 | 66.52 | 66.04 | 66.50 | 2,650 | -0.50(-0.75%) |
Aug 14, 2017 | 66.60 | 67.15 | 66.60 | 67.00 | 4,299 | +1.50(+2.29%) |
Aug 11, 2017 | 66.07 | 66.07 | 65.07 | 65.50 | 2,872 | -0.75(-1.13%) |
Aug 10, 2017 | 66.36 | 66.36 | 66.05 | 66.25 | 3,300 | -0.25(-0.38%) |
Aug 09, 2017 | 66.50 | 66.50 | 66.50 | 66.50 | 1,108 | +0.06(+0.09%) |
Aug 08, 2017 | 65.45 | 66.71 | 65.45 | 66.44 | 7,169 | +0.79(+1.20%) |
Aug 07, 2017 | 65.10 | 65.89 | 65.10 | 65.65 | 4,292 | +1.65(+2.58%) |
Aug 04, 2017 | 64.11 | 64.11 | 64.00 | 64.00 | 1,481 | +0.20(+0.32%) |
Aug 03, 2017 | 63.80 | 64.03 | 63.80 | 63.80 | 4,030 | +0.88(+1.39%) |
Aug 02, 2017 | 63.35 | 63.35 | 62.72 | 62.92 | 3,907 | -0.40(-0.63%) |
Aug 01, 2017 | 63.79 | 63.79 | 63.23 | 63.32 | 2,738 | -0.68(-1.06%) |
Jul 31, 2017 | 63.78 | 64.03 | 63.78 | 64.00 | 3,907 | -0.04(-0.06%) |
Jul 28, 2017 | 63.40 | 64.04 | 63.40 | 64.04 | 2,580 | -0.12(-0.19%) |
Jul 27, 2017 | 63.77 | 64.16 | 63.71 | 64.16 | 2,364 | +0.34(+0.53%) |
Jul 26, 2017 | 63.75 | 63.94 | 63.75 | 63.82 | 1,572 | +0.25(+0.39%) |
Jul 25, 2017 | 63.67 | 63.90 | 63.57 | 63.57 | 7,370 | -0.16(-0.26%) |
Jul 24, 2017 | 63.59 | 63.82 | 63.59 | 63.73 | 1,809 | -0.07(-0.11%) |
Jul 21, 2017 | 63.87 | 63.87 | 63.43 | 63.80 | 3,812 | +0.43(+0.68%) |
Jul 20, 2017 | 63.59 | 63.59 | 63.37 | 63.37 | 2,787 | +0.17(+0.27%) |
Jul 19, 2017 | 62.96 | 63.30 | 62.96 | 63.20 | 1,502 | -0.30(-0.47%) |
Jul 18, 2017 | 64.01 | 64.01 | 63.50 | 63.50 | 2,765 | -0.11(-0.17%) |
Jul 17, 2017 | 64.11 | 64.11 | 63.61 | 63.61 | 620 | -0.62(-0.97%) |
Jul 14, 2017 | 64.21 | 64.23 | 64.21 | 64.23 | 1,142 | -0.17(-0.26%) |
Jul 13, 2017 | 63.39 | 64.40 | 63.39 | 64.40 | 31,775 | +1.59(+2.52%) |
Jul 12, 2017 | 63.00 | 63.00 | 62.63 | 62.81 | 1,845 | -0.54(-0.84%) |
Jul 11, 2017 | 62.81 | 63.35 | 62.81 | 63.35 | 6,334 | -0.76(-1.19%) |
Jul 10, 2017 | 63.98 | 64.18 | 63.98 | 64.11 | 3,737 | -1.07(-1.63%) |
Jul 07, 2017 | 64.94 | 65.18 | 64.94 | 65.18 | 2,224 | +0.53(+0.82%) |
Jul 06, 2017 | 64.53 | 64.76 | 64.30 | 64.65 | 3,176 | +0.16(+0.24%) |
Jul 05, 2017 | 64.64 | 64.73 | 64.27 | 64.50 | 1,396 | +0.65(+1.01%) |