Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 82.15 | 80.65 | 80.85 | 156,685 | -0.30(-0.37%) | |
Jun 28, 2018 | 79.85 | 81.15 | 78.90 | 81.15 | 227,254 | +1.25(+1.56%) |
Jun 27, 2018 | 80.10 | 81.30 | 79.40 | 79.90 | 232,261 | -0.05(-0.06%) |
Jun 26, 2018 | 79.75 | 80.40 | 78.85 | 79.95 | 168,829 | +0.35(+0.44%) |
Jun 25, 2018 | 82.30 | 82.30 | 79.00 | 79.60 | 200,789 | -3.15(-3.81%) |
Jun 22, 2018 | 82.50 | 83.75 | 81.70 | 82.75 | 561,933 | +1.05(+1.29%) |
Jun 21, 2018 | 82.70 | 82.70 | 81.08 | 81.70 | 211,251 | -0.90(-1.09%) |
Jun 20, 2018 | 80.83 | 83.00 | 79.35 | 82.60 | 361,495 | +0.75(+0.92%) |
Jun 19, 2018 | 83.55 | 84.40 | 80.50 | 81.85 | 302,408 | -1.65(-1.98%) |
Jun 18, 2018 | 82.05 | 84.40 | 81.20 | 83.50 | 334,183 | -0.60(-0.71%) |
Jun 15, 2018 | 84.85 | 82.80 | 84.10 | 339,332 | +1.30(+1.57%) | |
Jun 14, 2018 | 84.55 | 84.55 | 82.60 | 82.80 | 249,554 | -1.25(-1.49%) |
Jun 13, 2018 | 86.20 | 86.70 | 84.05 | 84.05 | 265,194 | -2.65(-3.06%) |
Jun 12, 2018 | 86.30 | 87.05 | 85.70 | 86.70 | 153,240 | +0.80(+0.93%) |
Jun 11, 2018 | 83.90 | 86.85 | 83.90 | 85.90 | 183,109 | +2.25(+2.69%) |
Jun 08, 2018 | 82.60 | 83.88 | 82.50 | 83.65 | 207,646 | +0.90(+1.09%) |
Jun 07, 2018 | 80.50 | 83.15 | 80.50 | 82.75 | 176,698 | +2.70(+3.37%) |
Jun 06, 2018 | 80.35 | 80.85 | 78.30 | 80.05 | 216,387 | -0.15(-0.19%) |
Jun 05, 2018 | 80.00 | 81.90 | 78.62 | 80.20 | 274,754 | +0.05(+0.06%) |
Jun 04, 2018 | 82.85 | 84.28 | 79.20 | 80.15 | 242,324 | -2.35(-2.85%) |
Jun 01, 2018 | 82.95 | 83.75 | 81.83 | 82.50 | 294,085 | +0.10(+0.12%) |
May 31, 2018 | 84.15 | 84.45 | 81.72 | 82.40 | 211,769 | -1.65(-1.96%) |
May 30, 2018 | 82.50 | 84.45 | 82.50 | 84.05 | 202,046 | +2.05(+2.50%) |
May 29, 2018 | 82.10 | 83.35 | 81.00 | 82.00 | 195,082 | -0.25(-0.30%) |
May 25, 2018 | 82.25 | 82.25 | 82.25 | 0 | +0.67(+0.83%) | |
May 24, 2018 | 78.95 | 81.75 | 78.95 | 81.58 | 206,302 | +2.33(+2.93%) |
May 23, 2018 | 78.50 | 79.47 | 77.55 | 79.25 | 114,951 | +0.65(+0.83%) |
May 22, 2018 | 80.25 | 80.90 | 78.45 | 78.60 | 177,497 | -1.75(-2.18%) |
May 21, 2018 | 77.35 | 80.40 | 77.35 | 80.35 | 306,772 | +3.65(+4.76%) |
May 18, 2018 | 76.10 | 77.55 | 75.95 | 76.70 | 190,268 | +0.60(+0.79%) |
May 17, 2018 | 75.70 | 77.33 | 75.70 | 76.10 | 166,313 | +0.45(+0.59%) |
May 16, 2018 | 75.10 | 76.35 | 74.97 | 75.65 | 136,869 | +0.80(+1.07%) |
May 15, 2018 | 76.30 | 76.50 | 74.45 | 74.85 | 337,894 | -2.05(-2.67%) |
May 14, 2018 | 76.70 | 77.55 | 75.55 | 76.90 | 201,290 | -0.05(-0.06%) |
May 11, 2018 | 75.05 | 77.15 | 74.78 | 76.95 | 181,113 | +2.05(+2.74%) |
May 10, 2018 | 74.80 | 75.75 | 74.25 | 74.90 | 147,420 | +0.40(+0.54%) |
May 09, 2018 | 73.80 | 74.90 | 72.80 | 74.50 | 173,994 | +0.90(+1.22%) |
May 08, 2018 | 71.60 | 73.70 | 71.31 | 73.60 | 240,605 | +1.90(+2.65%) |
May 07, 2018 | 70.45 | 71.90 | 70.05 | 71.70 | 160,021 | +1.40(+1.99%) |
May 04, 2018 | 69.15 | 71.15 | 67.70 | 70.30 | 155,713 | +1.00(+1.44%) |
May 03, 2018 | 69.00 | 70.15 | 67.75 | 69.30 | 299,392 | +0.00(+0.00%) |
May 02, 2018 | 66.55 | 69.42 | 66.05 | 69.30 | 379,755 | +3.10(+4.68%) |
May 01, 2018 | 67.20 | 67.20 | 65.35 | 66.20 | 294,917 | +0.15(+0.23%) |
Apr 30, 2018 | 67.10 | 68.08 | 65.50 | 66.05 | 347,817 | -1.10(-1.64%) |
Apr 27, 2018 | 70.05 | 71.83 | 66.35 | 67.15 | 492,180 | +0.25(+0.37%) |
Apr 26, 2018 | 71.75 | 71.75 | 66.55 | 66.90 | 573,816 | -4.75(-6.63%) |
Apr 25, 2018 | 71.85 | 72.89 | 71.15 | 71.65 | 181,492 | -0.15(-0.21%) |
Apr 24, 2018 | 74.85 | 76.52 | 71.40 | 71.80 | 164,885 | -2.50(-3.36%) |
Apr 23, 2018 | 74.15 | 74.75 | 73.95 | 74.30 | 70,950 | +0.45(+0.61%) |
Apr 20, 2018 | 75.75 | 75.95 | 73.70 | 73.85 | 156,992 | -2.10(-2.76%) |
Apr 19, 2018 | 77.85 | 77.95 | 75.85 | 75.95 | 166,829 | -2.05(-2.63%) |
Apr 18, 2018 | 77.95 | 79.45 | 77.80 | 78.00 | 199,423 | +0.45(+0.58%) |
Apr 17, 2018 | 77.15 | 77.90 | 76.20 | 77.55 | 179,364 | +1.00(+1.31%) |
Apr 16, 2018 | 73.95 | 76.85 | 73.35 | 76.55 | 157,639 | +2.85(+3.87%) |
Apr 13, 2018 | 74.20 | 74.33 | 73.35 | 73.70 | 139,477 | +0.10(+0.14%) |
Apr 12, 2018 | 73.00 | 74.35 | 72.55 | 73.60 | 155,746 | +0.80(+1.10%) |
Apr 11, 2018 | 71.30 | 72.85 | 70.90 | 72.80 | 210,875 | +1.50(+2.10%) |
Apr 10, 2018 | 72.10 | 72.40 | 71.05 | 71.30 | 384,346 | +0.20(+0.28%) |
Apr 09, 2018 | 72.50 | 72.50 | 70.60 | 71.10 | 200,484 | -0.90(-1.25%) |
Apr 06, 2018 | 73.60 | 74.50 | 70.95 | 72.00 | 268,614 | -2.25(-3.03%) |
Apr 05, 2018 | 75.60 | 77.45 | 71.90 | 74.25 | 332,438 | -1.10(-1.46%) |
Apr 04, 2018 | 74.75 | 75.70 | 71.97 | 75.35 | 263,210 | -0.65(-0.86%) |
Apr 03, 2018 | 74.55 | 76.05 | 74.03 | 76.00 | 187,439 | +2.05(+2.77%) |
Apr 02, 2018 | 74.95 | 76.00 | 73.35 | 73.95 | 205,423 | -1.20(-1.60%) |
Mar 29, 2018 | 75.15 | 75.15 | 75.15 | 0 | +1.60(+2.18%) | |
Mar 28, 2018 | 74.10 | 74.35 | 72.20 | 73.55 | 214,766 | -0.35(-0.47%) |
Mar 27, 2018 | 76.95 | 76.95 | 73.55 | 73.90 | 297,424 | -2.60(-3.40%) |
Mar 26, 2018 | 75.90 | 76.55 | 74.70 | 76.50 | 248,093 | +2.35(+3.17%) |
Mar 23, 2018 | 75.05 | 75.80 | 74.10 | 74.15 | 283,671 | -0.80(-1.07%) |
Mar 22, 2018 | 77.20 | 77.20 | 74.90 | 74.95 | 244,795 | -2.50(-3.23%) |
Mar 21, 2018 | 77.20 | 78.50 | 76.70 | 77.45 | 226,046 | +0.25(+0.32%) |
Mar 20, 2018 | 76.15 | 77.40 | 75.53 | 77.20 | 108,737 | +1.35(+1.78%) |
Mar 19, 2018 | 76.05 | 76.35 | 74.65 | 75.85 | 93,671 | -0.45(-0.59%) |
Mar 16, 2018 | 76.15 | 77.20 | 75.95 | 76.30 | 325,725 | +0.15(+0.20%) |
Mar 15, 2018 | 76.45 | 76.92 | 75.80 | 76.15 | 117,438 | -0.05(-0.07%) |
Mar 14, 2018 | 76.85 | 77.00 | 75.90 | 76.20 | 161,127 | -0.15(-0.20%) |
Mar 13, 2018 | 76.75 | 77.70 | 75.88 | 76.35 | 276,973 | +0.05(+0.07%) |
Mar 12, 2018 | 76.35 | 77.50 | 75.65 | 76.30 | 218,468 | +0.20(+0.26%) |
Mar 09, 2018 | 73.35 | 76.25 | 73.30 | 76.10 | 454,053 | +3.55(+4.89%) |
Mar 08, 2018 | 71.30 | 72.70 | 68.16 | 72.55 | 160,713 | +1.45(+2.04%) |
Mar 07, 2018 | 71.95 | 71.10 | 272,758 | +0.25(+0.35%) | ||
Mar 06, 2018 | 70.65 | 71.25 | 69.75 | 70.85 | 130,674 | +0.35(+0.50%) |
Mar 05, 2018 | 70.40 | 71.25 | 69.55 | 70.50 | 247,495 | -0.20(-0.28%) |
Mar 02, 2018 | 69.85 | 71.05 | 68.16 | 70.70 | 267,290 | -0.40(-0.56%) |
Mar 01, 2018 | 72.75 | 73.08 | 70.55 | 71.10 | 273,222 | -1.55(-2.13%) |
Feb 28, 2018 | 72.85 | 74.28 | 72.05 | 72.65 | 362,992 | +0.05(+0.07%) |
Feb 27, 2018 | 73.70 | 74.53 | 72.50 | 72.60 | 187,597 | -1.00(-1.36%) |
Feb 26, 2018 | 74.10 | 74.40 | 73.20 | 73.60 | 125,173 | -0.45(-0.61%) |
Feb 23, 2018 | 73.80 | 74.20 | 73.00 | 74.05 | 126,782 | +0.80(+1.09%) |
Feb 22, 2018 | 73.35 | 73.95 | 72.70 | 73.25 | 148,110 | +0.40(+0.55%) |
Feb 21, 2018 | 72.40 | 74.35 | 72.35 | 72.85 | 121,032 | +0.75(+1.04%) |
Feb 20, 2018 | 73.45 | 73.80 | 71.45 | 72.10 | 172,887 | -1.95(-2.63%) |
Feb 16, 2018 | 74.05 | 74.05 | 74.05 | 0 | +0.70(+0.95%) | |
Feb 15, 2018 | 74.55 | 74.60 | 71.90 | 73.35 | 233,321 | -0.65(-0.88%) |
Feb 14, 2018 | 71.25 | 74.15 | 71.00 | 74.00 | 196,815 | +2.50(+3.50%) |
Feb 13, 2018 | 69.65 | 72.05 | 68.47 | 71.50 | 175,618 | +1.30(+1.85%) |
Feb 12, 2018 | 70.20 | 72.15 | 68.30 | 70.20 | 229,402 | +0.20(+0.29%) |
Feb 09, 2018 | 71.35 | 71.90 | 68.85 | 70.00 | 238,598 | -0.85(-1.20%) |
Feb 08, 2018 | 73.80 | 73.80 | 70.80 | 70.85 | 296,819 | -2.65(-3.61%) |
Feb 07, 2018 | 74.80 | 73.35 | 73.50 | 341,152 | +0.15(+0.20%) | |
Feb 06, 2018 | 71.45 | 73.40 | 70.65 | 73.35 | 303,671 | -0.90(-1.21%) |
Feb 05, 2018 | 77.05 | 77.05 | 73.20 | 74.25 | 234,435 | -2.80(-3.63%) |
Feb 02, 2018 | 74.20 | 77.05 | 71.75 | 77.05 | 476,152 | +0.45(+0.59%) |
Feb 01, 2018 | 74.90 | 77.20 | 74.20 | 76.60 | 448,928 | +1.05(+1.39%) |
Jan 31, 2018 | 77.15 | 78.80 | 75.15 | 75.55 | 281,713 | -1.20(-1.56%) |
Jan 30, 2018 | 76.70 | 77.75 | 76.15 | 76.75 | 198,196 | -0.45(-0.58%) |
Jan 29, 2018 | 77.90 | 78.90 | 77.05 | 77.20 | 128,468 | -0.95(-1.22%) |
Jan 26, 2018 | 79.85 | 79.95 | 78.10 | 78.15 | 186,533 | -1.45(-1.82%) |
Jan 25, 2018 | 78.40 | 79.65 | 77.55 | 79.60 | 510,708 | +1.75(+2.25%) |
Jan 24, 2018 | 78.30 | 80.25 | 77.65 | 77.85 | 380,554 | -0.35(-0.45%) |
Jan 23, 2018 | 77.65 | 78.70 | 77.30 | 78.20 | 116,856 | +0.35(+0.45%) |
Jan 22, 2018 | 78.20 | 78.70 | 77.50 | 77.85 | 188,971 | -0.25(-0.32%) |
Jan 19, 2018 | 77.75 | 78.94 | 77.05 | 78.10 | 266,958 | +0.35(+0.45%) |
Jan 18, 2018 | 76.15 | 78.00 | 75.85 | 77.75 | 218,402 | +1.60(+2.10%) |
Jan 17, 2018 | 76.30 | 76.55 | 75.75 | 76.15 | 162,662 | +0.60(+0.79%) |
Jan 16, 2018 | 76.55 | 78.45 | 75.45 | 75.55 | 290,615 | -0.30(-0.40%) |
Jan 12, 2018 | 75.85 | 75.85 | 75.85 | 0 | +0.10(+0.13%) | |
Jan 11, 2018 | 73.95 | 75.90 | 73.85 | 75.75 | 140,575 | +1.75(+2.36%) |
Jan 10, 2018 | 74.25 | 74.00 | 271,663 | +0.25(+0.34%) | ||
Jan 09, 2018 | 71.80 | 74.05 | 71.80 | 73.75 | 251,570 | +2.00(+2.79%) |
Jan 08, 2018 | 71.10 | 71.90 | 70.70 | 71.75 | 227,040 | +0.70(+0.99%) |
Jan 05, 2018 | 71.50 | 71.65 | 70.10 | 71.05 | 180,522 | -0.15(-0.21%) |
Jan 04, 2018 | 71.65 | 72.45 | 70.80 | 71.20 | 168,909 | +0.15(+0.21%) |
Jan 03, 2018 | 71.50 | 71.62 | 69.40 | 71.05 | 244,283 | -0.45(-0.63%) |
Jan 02, 2018 | 71.40 | 71.40 | 70.75 | 71.50 | 131,551 | +0.75(+1.06%) |
Dec 29, 2017 | 70.75 | 70.75 | 70.75 | 0 | -0.75(-1.05%) | |
Dec 28, 2017 | 70.65 | 71.70 | 70.15 | 71.50 | 113,416 | +0.95(+1.35%) |
Dec 27, 2017 | 70.50 | 71.05 | 70.12 | 70.55 | 77,411 | +0.15(+0.21%) |
Dec 26, 2017 | 70.75 | 71.03 | 69.17 | 70.40 | 90,599 | -0.40(-0.56%) |
Dec 22, 2017 | 69.25 | 70.90 | 68.80 | 70.80 | 168,771 | +1.55(+2.24%) |
Dec 21, 2017 | 69.65 | 70.00 | 68.60 | 69.25 | 69,111 | -0.35(-0.50%) |
Dec 20, 2017 | 69.85 | 69.95 | 69.28 | 69.60 | 80,197 | +0.10(+0.14%) |
Dec 19, 2017 | 70.05 | 70.05 | 68.85 | 69.50 | 106,526 | -0.60(-0.86%) |
Dec 18, 2017 | 69.80 | 70.75 | 69.45 | 70.10 | 140,990 | +0.50(+0.72%) |
Dec 15, 2017 | 68.40 | 70.00 | 67.00 | 69.60 | 336,599 | +1.40(+2.05%) |
Dec 14, 2017 | 69.20 | 69.20 | 68.10 | 68.20 | 187,899 | -0.80(-1.16%) |
Dec 13, 2017 | 68.00 | 70.53 | 67.50 | 69.00 | 119,508 | +0.85(+1.25%) |
Dec 12, 2017 | 68.00 | 68.65 | 67.60 | 68.15 | 133,830 | +0.20(+0.29%) |
Dec 11, 2017 | 68.75 | 69.25 | 67.49 | 67.95 | 223,747 | -0.85(-1.24%) |
Dec 08, 2017 | 68.90 | 69.60 | 68.40 | 68.80 | 115,625 | +0.45(+0.66%) |
Dec 07, 2017 | 67.75 | 68.75 | 67.70 | 68.35 | 184,390 | +0.75(+1.11%) |
Dec 06, 2017 | 66.55 | 67.80 | 66.55 | 67.60 | 134,231 | +1.00(+1.50%) |
Dec 05, 2017 | 67.80 | 68.20 | 66.55 | 66.60 | 142,559 | -1.15(-1.70%) |
Dec 04, 2017 | 66.40 | 68.70 | 65.00 | 67.75 | 169,874 | +2.30(+3.51%) |
Dec 01, 2017 | 65.80 | 65.80 | 63.85 | 65.45 | 165,952 | -0.35(-0.53%) |
Nov 30, 2017 | 65.65 | 66.40 | 65.05 | 65.80 | 215,395 | +0.30(+0.46%) |
Nov 29, 2017 | 64.25 | 65.55 | 64.05 | 65.50 | 163,628 | +1.30(+2.02%) |
Nov 28, 2017 | 63.55 | 64.25 | 63.25 | 64.20 | 106,104 | +0.85(+1.34%) |
Nov 27, 2017 | 63.40 | 63.95 | 62.69 | 63.35 | 70,252 | +0.00(+0.00%) |
Nov 24, 2017 | 63.95 | 64.45 | 62.85 | 63.35 | 56,965 | -0.30(-0.47%) |
Nov 22, 2017 | 64.20 | 66.00 | 63.55 | 63.65 | 97,168 | -0.45(-0.70%) |
Nov 21, 2017 | 62.20 | 64.42 | 61.85 | 64.10 | 199,796 | +2.10(+3.39%) |
Nov 20, 2017 | 61.00 | 62.65 | 60.45 | 62.00 | 91,222 | +1.10(+1.81%) |
Nov 17, 2017 | 61.10 | 61.20 | 60.15 | 60.90 | 99,835 | -0.55(-0.90%) |
Nov 16, 2017 | 60.90 | 62.65 | 60.52 | 61.45 | 157,382 | +0.85(+1.40%) |
Nov 15, 2017 | 62.20 | 62.25 | 60.60 | 60.60 | 97,707 | -1.95(-3.12%) |
Nov 14, 2017 | 60.75 | 62.55 | 60.75 | 62.55 | 228,465 | +1.40(+2.29%) |
Nov 13, 2017 | 60.90 | 61.30 | 60.70 | 61.15 | 138,900 | +0.00(+0.00%) |
Nov 10, 2017 | 61.60 | 62.40 | 61.02 | 61.15 | 152,311 | -0.75(-1.21%) |
Nov 09, 2017 | 62.45 | 62.70 | 61.45 | 61.90 | 127,867 | -0.75(-1.20%) |
Nov 08, 2017 | 63.10 | 63.10 | 61.66 | 62.65 | 141,255 | -0.90(-1.42%) |
Nov 07, 2017 | 64.00 | 64.40 | 62.17 | 63.55 | 168,292 | -0.75(-1.17%) |
Nov 06, 2017 | 64.95 | 65.05 | 63.80 | 64.30 | 81,929 | -0.60(-0.92%) |
Nov 03, 2017 | 65.25 | 65.85 | 64.65 | 64.90 | 107,079 | -0.45(-0.69%) |
Nov 02, 2017 | 64.40 | 65.90 | 64.40 | 65.35 | 148,206 | +0.95(+1.48%) |
Nov 01, 2017 | 65.65 | 65.65 | 64.10 | 64.40 | 195,832 | -0.40(-0.62%) |
Oct 31, 2017 | 64.55 | 65.15 | 63.60 | 64.80 | 209,987 | +0.45(+0.70%) |
Oct 30, 2017 | 66.65 | 67.35 | 63.45 | 64.35 | 225,679 | -1.95(-2.94%) |
Oct 27, 2017 | 60.55 | 66.53 | 60.40 | 66.30 | 293,196 | +3.75(+6.00%) |
Oct 26, 2017 | 61.20 | 63.00 | 61.20 | 62.55 | 330,245 | +1.65(+2.71%) |
Oct 25, 2017 | 60.85 | 61.38 | 60.10 | 60.90 | 94,254 | +0.00(+0.00%) |
Oct 24, 2017 | 60.80 | 61.70 | 60.80 | 60.90 | 187,822 | +0.45(+0.74%) |
Oct 23, 2017 | 62.45 | 62.45 | 59.85 | 60.45 | 119,632 | -2.05(-3.28%) |
Oct 20, 2017 | 60.85 | 63.10 | 60.80 | 62.50 | 200,701 | +1.95(+3.22%) |
Oct 19, 2017 | 57.65 | 60.80 | 56.35 | 60.55 | 311,689 | +2.40(+4.13%) |
Oct 18, 2017 | 57.15 | 58.30 | 56.60 | 58.15 | 119,720 | +1.40(+2.47%) |
Oct 17, 2017 | 56.55 | 57.00 | 55.16 | 56.75 | 108,011 | +0.10(+0.18%) |
Oct 16, 2017 | 57.20 | 57.40 | 55.85 | 56.65 | 127,515 | -0.75(-1.31%) |
Oct 13, 2017 | 60.10 | 61.49 | 57.30 | 57.40 | 131,500 | -2.30(-3.85%) |
Oct 12, 2017 | 59.20 | 60.20 | 59.15 | 59.70 | 138,531 | +0.30(+0.51%) |
Oct 11, 2017 | 58.90 | 59.55 | 58.85 | 59.40 | 116,042 | +0.45(+0.76%) |
Oct 10, 2017 | 59.45 | 59.55 | 58.65 | 58.95 | 121,580 | -0.50(-0.84%) |
Oct 09, 2017 | 59.60 | 60.25 | 59.15 | 59.45 | 143,733 | -0.20(-0.34%) |
Oct 06, 2017 | 59.00 | 60.05 | 58.66 | 59.65 | 163,324 | -0.10(-0.17%) |
Oct 05, 2017 | 61.15 | 61.75 | 59.45 | 59.75 | 225,968 | -1.30(-2.13%) |
Oct 04, 2017 | 62.10 | 62.33 | 60.50 | 61.05 | 228,440 | -1.10(-1.77%) |
Oct 03, 2017 | 62.60 | 63.05 | 61.90 | 62.15 | 209,761 | -0.65(-1.04%) |
Oct 02, 2017 | 62.75 | 63.05 | 61.85 | 62.80 | 97,152 | +0.15(+0.24%) |
Sep 29, 2017 | 62.05 | 62.80 | 61.75 | 62.65 | 195,610 | +0.70(+1.13%) |
Sep 28, 2017 | 61.95 | 62.65 | 61.48 | 61.95 | 112,291 | +0.05(+0.08%) |
Sep 27, 2017 | 60.90 | 62.20 | 60.25 | 61.90 | 204,644 | +1.40(+2.31%) |
Sep 26, 2017 | 60.55 | 61.05 | 59.95 | 60.50 | 166,454 | +0.00(+0.00%) |
Sep 25, 2017 | 60.95 | 59.73 | 60.50 | 161,082 | -0.40(-0.66%) | |
Sep 22, 2017 | 60.25 | 61.25 | 60.25 | 60.90 | 179,236 | +0.70(+1.16%) |
Sep 21, 2017 | 59.65 | 60.41 | 59.25 | 60.20 | 110,622 | +0.50(+0.84%) |
Sep 20, 2017 | 59.20 | 60.02 | 59.02 | 59.70 | 120,707 | +0.45(+0.76%) |
Sep 19, 2017 | 59.35 | 60.05 | 58.78 | 59.25 | 106,820 | -0.10(-0.17%) |
Sep 18, 2017 | 58.95 | 60.50 | 58.95 | 59.35 | 234,912 | +0.65(+1.11%) |
Sep 15, 2017 | 57.60 | 58.75 | 57.05 | 58.70 | 324,041 | +1.15(+2.00%) |
Sep 14, 2017 | 56.85 | 57.65 | 56.83 | 57.55 | 182,030 | +0.45(+0.79%) |
Sep 13, 2017 | 57.25 | 57.40 | 56.90 | 57.10 | 176,278 | -0.50(-0.87%) |
Sep 12, 2017 | 57.55 | 57.85 | 57.25 | 57.60 | 246,071 | +0.20(+0.35%) |
Sep 11, 2017 | 58.30 | 58.70 | 56.65 | 57.40 | 253,148 | -0.90(-1.54%) |
Sep 08, 2017 | 57.95 | 58.65 | 57.45 | 58.30 | 180,322 | +0.00(+0.00%) |
Sep 07, 2017 | 58.35 | 59.25 | 58.25 | 58.30 | 246,675 | +0.05(+0.09%) |
Sep 06, 2017 | 57.70 | 58.40 | 57.00 | 58.25 | 228,807 | +0.55(+0.95%) |
Sep 05, 2017 | 57.35 | 57.90 | 56.11 | 57.70 | 153,983 | +0.15(+0.26%) |
Sep 01, 2017 | 56.75 | 57.65 | 56.20 | 57.55 | 162,373 | +1.00(+1.77%) |
Aug 31, 2017 | 56.30 | 56.60 | 55.92 | 56.55 | 130,314 | +0.40(+0.71%) |
Aug 30, 2017 | 54.50 | 56.60 | 54.50 | 56.15 | 217,234 | +1.75(+3.22%) |
Aug 29, 2017 | 53.30 | 54.50 | 53.30 | 54.40 | 281,560 | +0.75(+1.40%) |
Aug 28, 2017 | 52.95 | 53.80 | 52.45 | 53.65 | 267,387 | +1.00(+1.90%) |
Aug 25, 2017 | 51.65 | 52.70 | 51.40 | 52.65 | 147,400 | +1.30(+2.53%) |
Aug 24, 2017 | 51.95 | 52.00 | 51.10 | 51.35 | 122,810 | -0.50(-0.96%) |
Aug 23, 2017 | 51.90 | 52.15 | 51.45 | 51.85 | 123,734 | -0.30(-0.58%) |
Aug 22, 2017 | 52.00 | 53.25 | 51.65 | 52.15 | 155,015 | +0.20(+0.38%) |
Aug 21, 2017 | 52.70 | 54.56 | 51.50 | 51.95 | 100,931 | -0.70(-1.33%) |
Aug 18, 2017 | 52.80 | 52.90 | 52.25 | 52.65 | 151,039 | -0.15(-0.28%) |
Aug 17, 2017 | 53.00 | 53.20 | 51.90 | 52.80 | 213,817 | -0.45(-0.85%) |
Aug 16, 2017 | 54.75 | 55.00 | 53.00 | 53.25 | 198,004 | -1.35(-2.47%) |
Aug 15, 2017 | 54.05 | 54.80 | 53.90 | 54.60 | 225,153 | +0.60(+1.11%) |
Aug 14, 2017 | 54.35 | 54.55 | 53.70 | 54.00 | 337,072 | +0.20(+0.37%) |
Aug 11, 2017 | 53.30 | 53.85 | 52.85 | 53.80 | 208,950 | +0.85(+1.61%) |
Aug 10, 2017 | 52.95 | 53.70 | 52.77 | 52.95 | 202,789 | -0.35(-0.66%) |
Aug 09, 2017 | 52.70 | 53.55 | 52.55 | 53.30 | 193,203 | +0.35(+0.66%) |
Aug 08, 2017 | 53.30 | 53.75 | 52.83 | 52.95 | 194,407 | -0.70(-1.30%) |
Aug 07, 2017 | 53.40 | 53.95 | 52.56 | 53.65 | 139,681 | +0.20(+0.37%) |
Aug 04, 2017 | 53.35 | 53.65 | 52.90 | 53.45 | 165,613 | +0.35(+0.66%) |
Aug 03, 2017 | 53.75 | 53.90 | 53.00 | 53.10 | 175,506 | -0.60(-1.12%) |
Aug 02, 2017 | 53.75 | 55.00 | 53.55 | 53.70 | 285,920 | -0.05(-0.09%) |
Aug 01, 2017 | 54.55 | 58.00 | 53.20 | 53.75 | 331,674 | -0.60(-1.10%) |
Jul 31, 2017 | 55.30 | 55.30 | 53.55 | 54.35 | 254,043 | -0.35(-0.64%) |
Jul 28, 2017 | 53.05 | 56.60 | 51.55 | 54.70 | 386,740 | +2.90(+5.60%) |
Jul 27, 2017 | 54.10 | 54.10 | 51.05 | 51.80 | 323,811 | -1.80(-3.36%) |
Jul 26, 2017 | 54.00 | 54.00 | 52.14 | 53.60 | 78,115 | -0.10(-0.19%) |
Jul 25, 2017 | 52.65 | 53.85 | 52.50 | 53.70 | 174,597 | +1.50(+2.87%) |
Jul 24, 2017 | 51.90 | 52.45 | 51.52 | 52.20 | 81,729 | +0.35(+0.68%) |
Jul 21, 2017 | 51.95 | 52.05 | 51.15 | 51.85 | 123,907 | +0.20(+0.39%) |
Jul 20, 2017 | 52.30 | 51.60 | 51.65 | 103,070 | -0.65(-1.24%) | |
Jul 19, 2017 | 51.75 | 52.60 | 51.60 | 52.30 | 143,041 | +0.45(+0.87%) |
Jul 18, 2017 | 52.45 | 52.55 | 51.49 | 51.85 | 114,097 | -0.75(-1.43%) |
Jul 17, 2017 | 53.60 | 53.60 | 52.50 | 52.60 | 122,705 | -0.95(-1.77%) |
Jul 14, 2017 | 53.45 | 53.95 | 53.00 | 53.55 | 125,074 | +0.25(+0.47%) |
Jul 13, 2017 | 54.10 | 54.12 | 52.90 | 53.30 | 111,315 | -0.80(-1.48%) |
Jul 12, 2017 | 52.60 | 54.30 | 51.90 | 54.10 | 151,185 | +2.25(+4.34%) |
Jul 11, 2017 | 53.15 | 53.33 | 51.67 | 51.85 | 154,398 | -1.25(-2.35%) |
Jul 10, 2017 | 53.00 | 53.65 | 52.25 | 53.10 | 154,007 | +0.15(+0.28%) |
Jul 07, 2017 | 52.25 | 53.00 | 51.65 | 52.95 | 65,652 | +1.00(+1.92%) |
Jul 06, 2017 | 52.25 | 52.55 | 51.35 | 51.95 | 163,018 | -0.80(-1.52%) |
Jul 05, 2017 | 52.10 | 53.25 | 51.35 | 52.75 | 204,913 | +0.65(+1.25%) |