Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.87 | 61.91 | 59.62 | 59.73 | 251,584 | -2.13(-3.45%) |
Jun 28, 2018 | 63.38 | 63.38 | 60.96 | 61.87 | 464,472 | -1.90(-2.97%) |
Jun 27, 2018 | 66.14 | 66.14 | 63.73 | 63.76 | 275,623 | -2.44(-3.68%) |
Jun 26, 2018 | 67.51 | 67.51 | 65.87 | 66.20 | 345,465 | -1.31(-1.94%) |
Jun 25, 2018 | 70.58 | 70.58 | 67.25 | 67.51 | 215,455 | -3.53(-4.97%) |
Jun 22, 2018 | 70.20 | 71.64 | 70.20 | 71.04 | 263,838 | +1.56(+2.25%) |
Jun 21, 2018 | 69.71 | 69.71 | 68.95 | 69.47 | 152,055 | -0.01(-0.01%) |
Jun 20, 2018 | 69.17 | 69.62 | 68.39 | 69.48 | 246,879 | +0.71(+1.03%) |
Jun 19, 2018 | 68.64 | 69.05 | 68.27 | 68.77 | 202,923 | -0.37(-0.53%) |
Jun 18, 2018 | 67.70 | 69.57 | 67.70 | 69.14 | 248,411 | +1.44(+2.13%) |
Jun 15, 2018 | 68.81 | 67.47 | 67.70 | 278,439 | +0.23(+0.34%) | |
Jun 14, 2018 | 68.18 | 68.38 | 67.42 | 67.47 | 229,258 | -0.58(-0.85%) |
Jun 13, 2018 | 70.17 | 70.40 | 67.93 | 68.05 | 184,942 | -2.14(-3.05%) |
Jun 12, 2018 | 70.68 | 71.11 | 69.82 | 70.19 | 133,456 | -0.31(-0.44%) |
Jun 11, 2018 | 69.75 | 71.03 | 69.75 | 70.50 | 152,344 | +0.84(+1.21%) |
Jun 08, 2018 | 68.96 | 69.84 | 68.95 | 69.66 | 146,125 | +0.63(+0.91%) |
Jun 07, 2018 | 69.40 | 70.71 | 68.66 | 69.04 | 147,379 | -0.23(-0.33%) |
Jun 06, 2018 | 69.50 | 69.26 | 163,239 | +0.64(+0.93%) | ||
Jun 05, 2018 | 67.55 | 68.89 | 67.46 | 68.63 | 136,263 | +0.80(+1.17%) |
Jun 04, 2018 | 67.85 | 68.77 | 67.59 | 67.83 | 178,907 | +0.26(+0.38%) |
Jun 01, 2018 | 67.25 | 68.25 | 66.76 | 67.58 | 157,524 | +0.96(+1.44%) |
May 31, 2018 | 66.83 | 67.52 | 65.96 | 66.62 | 198,645 | -0.15(-0.23%) |
May 30, 2018 | 66.34 | 67.72 | 66.12 | 66.77 | 131,599 | +0.78(+1.19%) |
May 29, 2018 | 65.60 | 66.65 | 65.60 | 65.98 | 198,144 | -0.40(-0.60%) |
May 25, 2018 | 66.38 | 66.38 | 66.38 | 0 | +0.44(+0.67%) | |
May 24, 2018 | 65.05 | 66.19 | 65.05 | 65.94 | 255,421 | +0.74(+1.13%) |
May 23, 2018 | 65.46 | 66.15 | 64.66 | 65.20 | 276,434 | -0.47(-0.72%) |
May 22, 2018 | 67.91 | 68.85 | 65.54 | 65.67 | 353,719 | -1.92(-2.84%) |
May 21, 2018 | 68.49 | 69.11 | 67.51 | 67.59 | 285,687 | -0.26(-0.38%) |
May 18, 2018 | 68.75 | 68.75 | 67.16 | 67.85 | 143,306 | -0.77(-1.12%) |
May 17, 2018 | 67.35 | 69.62 | 67.35 | 68.61 | 164,202 | +1.41(+2.09%) |
May 16, 2018 | 65.41 | 67.77 | 65.35 | 67.20 | 140,803 | +2.01(+3.09%) |
May 15, 2018 | 65.16 | 65.63 | 64.81 | 65.19 | 191,980 | -0.39(-0.59%) |
May 14, 2018 | 64.48 | 66.00 | 64.48 | 65.58 | 140,232 | +1.11(+1.73%) |
May 11, 2018 | 64.16 | 64.96 | 64.14 | 64.46 | 133,134 | +0.16(+0.25%) |
May 10, 2018 | 64.94 | 64.98 | 63.89 | 64.30 | 237,766 | -0.59(-0.90%) |
May 09, 2018 | 65.49 | 65.71 | 63.69 | 64.89 | 199,012 | -0.18(-0.28%) |
May 08, 2018 | 63.94 | 65.16 | 63.25 | 65.07 | 192,062 | +1.13(+1.77%) |
May 07, 2018 | 64.39 | 64.39 | 63.07 | 63.94 | 307,716 | -0.17(-0.27%) |
May 04, 2018 | 63.64 | 64.80 | 63.12 | 64.11 | 185,119 | +0.28(+0.44%) |
May 03, 2018 | 62.98 | 64.25 | 62.68 | 63.82 | 244,505 | +0.61(+0.97%) |
May 02, 2018 | 62.91 | 64.32 | 61.89 | 63.21 | 329,950 | +0.39(+0.62%) |
May 01, 2018 | 61.55 | 63.27 | 60.79 | 62.82 | 346,928 | +1.09(+1.76%) |
Apr 30, 2018 | 62.37 | 63.63 | 61.61 | 61.73 | 286,398 | -0.45(-0.73%) |
Apr 27, 2018 | 60.90 | 62.79 | 59.75 | 62.19 | 273,810 | +1.36(+2.24%) |
Apr 26, 2018 | 63.82 | 66.80 | 60.27 | 60.83 | 411,296 | -2.07(-3.29%) |
Apr 25, 2018 | 61.25 | 62.94 | 60.35 | 62.90 | 474,846 | +1.79(+2.92%) |
Apr 24, 2018 | 61.89 | 63.42 | 61.01 | 61.11 | 459,839 | -0.50(-0.81%) |
Apr 23, 2018 | 60.11 | 62.11 | 60.10 | 61.61 | 199,998 | +1.62(+2.69%) |
Apr 20, 2018 | 61.13 | 61.46 | 59.67 | 60.00 | 299,446 | -1.09(-1.78%) |
Apr 19, 2018 | 61.34 | 62.39 | 60.58 | 61.08 | 291,763 | -0.52(-0.84%) |
Apr 18, 2018 | 61.13 | 62.58 | 60.99 | 61.60 | 418,882 | +0.38(+0.62%) |
Apr 17, 2018 | 60.10 | 61.38 | 59.87 | 61.22 | 258,733 | +1.12(+1.87%) |
Apr 16, 2018 | 58.81 | 60.57 | 58.37 | 60.10 | 167,715 | +2.04(+3.51%) |
Apr 13, 2018 | 58.86 | 58.86 | 57.35 | 58.06 | 141,137 | -0.51(-0.87%) |
Apr 12, 2018 | 58.57 | 58.68 | 57.41 | 58.57 | 154,758 | +0.16(+0.27%) |
Apr 11, 2018 | 58.74 | 59.48 | 57.80 | 58.41 | 240,270 | -1.44(-2.40%) |
Apr 10, 2018 | 58.42 | 60.09 | 58.32 | 59.84 | 151,165 | +2.22(+3.85%) |
Apr 09, 2018 | 59.21 | 59.70 | 57.61 | 57.62 | 287,894 | -1.11(-1.90%) |
Apr 06, 2018 | 59.79 | 60.67 | 58.05 | 58.74 | 263,731 | -1.45(-2.40%) |
Apr 05, 2018 | 60.78 | 61.11 | 59.78 | 60.18 | 288,580 | -0.14(-0.23%) |
Apr 04, 2018 | 56.87 | 60.47 | 56.77 | 60.33 | 202,707 | +2.23(+3.84%) |
Apr 03, 2018 | 57.56 | 59.27 | 57.03 | 58.10 | 223,469 | +0.81(+1.42%) |
Apr 02, 2018 | 61.38 | 61.73 | 56.42 | 57.28 | 336,652 | -4.44(-7.19%) |
Mar 29, 2018 | 61.72 | 61.72 | 61.72 | 0 | +1.80(+3.01%) | |
Mar 28, 2018 | 59.35 | 61.47 | 58.83 | 59.92 | 252,772 | +0.77(+1.31%) |
Mar 27, 2018 | 60.58 | 61.35 | 58.81 | 59.15 | 176,748 | -1.39(-2.29%) |
Mar 26, 2018 | 61.24 | 61.55 | 59.43 | 60.53 | 228,378 | +0.02(+0.03%) |
Mar 23, 2018 | 61.42 | 61.91 | 60.17 | 60.52 | 353,319 | -0.74(-1.20%) |
Mar 22, 2018 | 59.80 | 61.73 | 59.72 | 61.25 | 532,789 | +0.70(+1.15%) |
Mar 21, 2018 | 60.43 | 61.57 | 59.93 | 60.55 | 729,793 | -1.22(-1.97%) |
Mar 20, 2018 | 64.62 | 64.62 | 58.09 | 61.77 | 2,001,146 | -7.17(-10.40%) |
Mar 19, 2018 | 68.92 | 69.53 | 67.35 | 68.94 | 159,494 | +0.12(+0.18%) |
Mar 16, 2018 | 68.26 | 69.43 | 68.08 | 68.82 | 336,411 | +0.64(+0.94%) |
Mar 15, 2018 | 70.22 | 70.22 | 67.90 | 68.18 | 131,546 | -1.78(-2.54%) |
Mar 14, 2018 | 71.59 | 71.59 | 69.65 | 69.95 | 149,219 | -0.64(-0.91%) |
Mar 13, 2018 | 71.13 | 71.85 | 70.35 | 70.59 | 141,990 | -0.09(-0.12%) |
Mar 12, 2018 | 70.18 | 71.33 | 69.98 | 70.68 | 168,660 | +0.31(+0.44%) |
Mar 09, 2018 | 69.49 | 70.91 | 69.03 | 70.37 | 147,821 | +1.38(+2.00%) |
Mar 08, 2018 | 69.40 | 69.50 | 68.24 | 68.99 | 343,268 | -0.21(-0.30%) |
Mar 07, 2018 | 69.52 | 69.20 | 147,906 | -0.41(-0.58%) | ||
Mar 06, 2018 | 67.96 | 70.00 | 67.54 | 69.60 | 217,668 | +2.13(+3.16%) |
Mar 05, 2018 | 64.70 | 67.76 | 64.17 | 67.47 | 328,405 | +2.32(+3.57%) |
Mar 02, 2018 | 63.07 | 65.51 | 62.66 | 65.14 | 269,998 | +1.57(+2.47%) |
Mar 01, 2018 | 65.31 | 65.88 | 62.68 | 63.58 | 538,358 | -1.45(-2.24%) |
Feb 28, 2018 | 68.18 | 68.21 | 64.96 | 65.03 | 320,748 | -3.14(-4.60%) |
Feb 27, 2018 | 71.15 | 71.85 | 68.08 | 68.17 | 249,503 | -2.83(-3.99%) |
Feb 26, 2018 | 71.66 | 71.66 | 70.24 | 71.00 | 222,350 | -0.21(-0.29%) |
Feb 23, 2018 | 71.17 | 71.48 | 69.81 | 71.21 | 140,653 | +0.52(+0.73%) |
Feb 22, 2018 | 70.69 | 204,892 | +0.43(+0.62%) | |||
Feb 21, 2018 | 70.56 | 72.93 | 70.15 | 70.26 | 210,071 | +0.05(+0.07%) |
Feb 20, 2018 | 71.23 | 72.99 | 70.08 | 70.21 | 201,409 | -1.42(-1.98%) |
Feb 16, 2018 | 71.63 | 71.63 | 71.63 | 0 | -0.14(-0.20%) | |
Feb 15, 2018 | 73.21 | 73.21 | 70.89 | 71.77 | 174,929 | -0.27(-0.38%) |
Feb 14, 2018 | 70.23 | 72.52 | 69.66 | 72.05 | 213,851 | +1.25(+1.77%) |
Feb 13, 2018 | 73.16 | 73.26 | 69.80 | 70.79 | 269,620 | -2.47(-3.37%) |
Feb 12, 2018 | 73.07 | 74.45 | 70.84 | 73.26 | 273,575 | +0.66(+0.91%) |
Feb 09, 2018 | 71.90 | 73.43 | 69.71 | 72.60 | 431,680 | +1.97(+2.79%) |
Feb 08, 2018 | 70.59 | 74.52 | 70.49 | 70.63 | 739,207 | +2.06(+3.01%) |
Feb 07, 2018 | 66.96 | 70.27 | 66.50 | 68.57 | 643,659 | +1.36(+2.03%) |
Feb 06, 2018 | 62.37 | 67.38 | 61.82 | 67.21 | 355,334 | +3.18(+4.97%) |
Feb 05, 2018 | 67.43 | 68.22 | 63.72 | 64.03 | 290,272 | -3.93(-5.78%) |
Feb 02, 2018 | 72.16 | 72.16 | 67.81 | 67.95 | 274,598 | -4.61(-6.36%) |
Feb 01, 2018 | 73.54 | 73.54 | 71.20 | 72.56 | 230,529 | -1.28(-1.73%) |
Jan 31, 2018 | 75.16 | 75.50 | 72.61 | 73.84 | 264,699 | -0.83(-1.11%) |
Jan 30, 2018 | 74.94 | 75.25 | 73.78 | 74.67 | 191,680 | -0.34(-0.45%) |
Jan 29, 2018 | 75.30 | 76.23 | 74.81 | 75.01 | 123,379 | -0.56(-0.75%) |
Jan 26, 2018 | 74.85 | 75.88 | 74.22 | 75.58 | 109,896 | +0.99(+1.33%) |
Jan 25, 2018 | 75.21 | 75.43 | 73.66 | 74.59 | 97,440 | -0.14(-0.19%) |
Jan 24, 2018 | 74.64 | 75.41 | 73.64 | 74.73 | 156,569 | +0.33(+0.44%) |
Jan 23, 2018 | 75.73 | 76.38 | 73.19 | 74.40 | 193,896 | -1.69(-2.23%) |
Jan 22, 2018 | 74.83 | 76.09 | 74.68 | 76.09 | 126,394 | +1.28(+1.71%) |
Jan 19, 2018 | 73.75 | 75.35 | 72.86 | 74.81 | 131,425 | +1.34(+1.82%) |
Jan 18, 2018 | 73.91 | 74.53 | 72.97 | 73.48 | 155,970 | -0.56(-0.76%) |
Jan 17, 2018 | 75.30 | 75.30 | 73.64 | 74.04 | 151,959 | -0.96(-1.28%) |
Jan 16, 2018 | 78.51 | 79.04 | 74.57 | 75.00 | 219,768 | -2.63(-3.38%) |
Jan 12, 2018 | 77.63 | 77.63 | 77.63 | 0 | +1.76(+2.32%) | |
Jan 11, 2018 | 73.86 | 76.33 | 73.57 | 75.87 | 199,075 | +2.06(+2.79%) |
Jan 10, 2018 | 74.73 | 75.69 | 73.74 | 73.81 | 236,351 | -1.04(-1.40%) |
Jan 09, 2018 | 74.45 | 75.69 | 72.85 | 74.85 | 300,782 | +0.90(+1.22%) |
Jan 08, 2018 | 72.29 | 74.24 | 71.96 | 73.95 | 195,396 | +2.03(+2.83%) |
Jan 05, 2018 | 69.09 | 72.21 | 69.00 | 71.91 | 307,943 | +2.97(+4.31%) |
Jan 04, 2018 | 68.25 | 69.65 | 67.11 | 68.94 | 351,544 | +0.83(+1.22%) |
Jan 03, 2018 | 68.01 | 68.34 | 66.86 | 68.11 | 205,910 | -0.14(-0.21%) |
Jan 02, 2018 | 66.96 | 68.49 | 66.96 | 68.25 | 339,062 | +1.45(+2.17%) |
Dec 29, 2017 | 66.80 | 66.80 | 66.80 | 0 | -1.73(-2.53%) | |
Dec 28, 2017 | 68.68 | 69.37 | 67.85 | 68.53 | 187,065 | -0.21(-0.30%) |
Dec 27, 2017 | 70.21 | 70.75 | 68.53 | 68.74 | 644,475 | -1.62(-2.30%) |
Dec 26, 2017 | 69.97 | 70.72 | 69.33 | 70.36 | 204,894 | -0.08(-0.12%) |
Dec 22, 2017 | 71.07 | 71.07 | 69.26 | 70.45 | 149,187 | -0.68(-0.95%) |
Dec 21, 2017 | 71.63 | 72.04 | 70.65 | 71.12 | 181,101 | -0.59(-0.83%) |
Dec 20, 2017 | 71.43 | 72.19 | 70.97 | 71.72 | 131,037 | +0.62(+0.87%) |
Dec 19, 2017 | 73.73 | 73.73 | 70.87 | 71.09 | 156,935 | -2.34(-3.19%) |
Dec 18, 2017 | 72.38 | 74.69 | 72.38 | 73.44 | 255,646 | +1.79(+2.50%) |
Dec 15, 2017 | 70.45 | 72.49 | 70.35 | 71.65 | 412,883 | +1.27(+1.81%) |
Dec 14, 2017 | 73.81 | 74.05 | 69.70 | 70.38 | 245,981 | -3.07(-4.18%) |
Dec 13, 2017 | 73.95 | 74.02 | 72.58 | 73.45 | 179,705 | -0.33(-0.45%) |
Dec 12, 2017 | 75.90 | 76.06 | 73.73 | 73.78 | 158,941 | -2.12(-2.79%) |
Dec 11, 2017 | 76.23 | 76.27 | 75.27 | 75.90 | 87,608 | -0.42(-0.55%) |
Dec 08, 2017 | 75.90 | 76.77 | 74.68 | 76.32 | 119,699 | +0.00(+0.00%) |
Dec 07, 2017 | 75.04 | 76.32 | 75.04 | 103,244 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.49 | 76.49 | 74.81 | 74.94 | 168,621 | -1.29(-1.69%) |
Dec 05, 2017 | 77.89 | 77.89 | 76.16 | 76.23 | 259,240 | -1.41(-1.82%) |
Dec 04, 2017 | 77.18 | 77.85 | 76.87 | 77.65 | 237,634 | +1.38(+1.81%) |
Dec 01, 2017 | 76.24 | 76.70 | 73.42 | 76.26 | 191,955 | -0.01(-0.01%) |
Nov 30, 2017 | 78.43 | 78.95 | 76.10 | 76.27 | 192,829 | -2.00(-2.55%) |
Nov 29, 2017 | 76.44 | 79.27 | 76.44 | 78.27 | 320,079 | +2.15(+2.82%) |
Nov 28, 2017 | 73.93 | 76.22 | 73.71 | 76.12 | 277,689 | +2.40(+3.26%) |
Nov 27, 2017 | 73.53 | 74.66 | 72.87 | 73.72 | 230,312 | +0.02(+0.03%) |
Nov 24, 2017 | 73.78 | 74.69 | 72.75 | 73.70 | 110,575 | +0.23(+0.31%) |
Nov 22, 2017 | 73.91 | 74.15 | 72.89 | 73.47 | 157,903 | -0.14(-0.19%) |
Nov 21, 2017 | 73.97 | 73.97 | 72.49 | 73.61 | 366,513 | -0.23(-0.32%) |
Nov 20, 2017 | 72.20 | 73.92 | 71.04 | 73.85 | 363,138 | +1.58(+2.18%) |
Nov 17, 2017 | 72.67 | 73.18 | 71.98 | 72.27 | 324,585 | -0.23(-0.32%) |
Nov 16, 2017 | 72.97 | 73.42 | 72.06 | 72.50 | 271,948 | -0.39(-0.54%) |
Nov 15, 2017 | 72.52 | 73.82 | 71.58 | 72.90 | 248,381 | +0.26(+0.36%) |
Nov 14, 2017 | 72.50 | 73.24 | 71.28 | 72.64 | 443,801 | -0.11(-0.15%) |
Nov 13, 2017 | 72.77 | 74.44 | 72.33 | 72.75 | 436,250 | -1.98(-2.65%) |
Nov 10, 2017 | 73.01 | 75.37 | 72.71 | 74.73 | 477,258 | +1.63(+2.23%) |
Nov 09, 2017 | 74.62 | 76.27 | 72.96 | 73.10 | 399,384 | -1.34(-1.80%) |
Nov 08, 2017 | 74.03 | 75.19 | 73.35 | 74.44 | 231,988 | +0.12(+0.16%) |
Nov 07, 2017 | 76.01 | 76.60 | 74.09 | 74.32 | 240,338 | -1.73(-2.27%) |
Nov 06, 2017 | 75.68 | 77.08 | 75.42 | 76.04 | 204,270 | +0.63(+0.83%) |
Nov 03, 2017 | 75.67 | 76.30 | 74.79 | 75.41 | 242,487 | -0.08(-0.11%) |
Nov 02, 2017 | 74.61 | 76.95 | 74.00 | 75.50 | 422,898 | +1.08(+1.45%) |
Nov 01, 2017 | 74.14 | 74.80 | 72.64 | 74.42 | 278,149 | +0.69(+0.93%) |
Oct 31, 2017 | 73.88 | 75.14 | 73.05 | 73.73 | 331,952 | -0.05(-0.06%) |
Oct 30, 2017 | 73.17 | 74.42 | 72.05 | 73.78 | 340,349 | +0.15(+0.20%) |
Oct 27, 2017 | 74.42 | 75.94 | 73.55 | 73.63 | 612,245 | -0.25(-0.34%) |
Oct 26, 2017 | 70.37 | 74.69 | 68.92 | 73.88 | 1,271,318 | +7.75(+11.72%) |
Oct 25, 2017 | 65.55 | 67.04 | 64.46 | 66.13 | 549,016 | -0.10(-0.16%) |
Oct 24, 2017 | 65.18 | 66.67 | 64.41 | 66.24 | 214,516 | +1.45(+2.25%) |
Oct 23, 2017 | 65.23 | 65.23 | 64.27 | 64.78 | 181,369 | -0.57(-0.88%) |
Oct 20, 2017 | 65.43 | 65.74 | 64.73 | 65.35 | 189,278 | +0.39(+0.61%) |
Oct 19, 2017 | 65.55 | 65.55 | 64.30 | 64.96 | 165,847 | -0.89(-1.35%) |
Oct 18, 2017 | 66.00 | 67.04 | 65.34 | 65.85 | 150,140 | -0.05(-0.07%) |
Oct 17, 2017 | 65.04 | 66.28 | 64.73 | 65.90 | 156,505 | +0.73(+1.12%) |
Oct 16, 2017 | 65.34 | 65.91 | 64.60 | 65.17 | 133,706 | -0.04(-0.06%) |
Oct 13, 2017 | 65.44 | 66.15 | 64.94 | 65.20 | 146,470 | -0.13(-0.20%) |
Oct 12, 2017 | 66.17 | 66.17 | 64.45 | 65.34 | 312,976 | -0.78(-1.18%) |
Oct 11, 2017 | 67.71 | 67.71 | 65.85 | 66.11 | 180,793 | -1.50(-2.22%) |
Oct 10, 2017 | 66.86 | 67.62 | 66.42 | 67.62 | 192,404 | +1.15(+1.74%) |
Oct 09, 2017 | 67.31 | 67.93 | 66.29 | 66.46 | 189,556 | -0.84(-1.25%) |
Oct 06, 2017 | 67.74 | 68.60 | 66.79 | 67.31 | 296,713 | -0.90(-1.32%) |
Oct 05, 2017 | 68.97 | 69.08 | 67.48 | 68.21 | 328,515 | -0.87(-1.26%) |
Oct 04, 2017 | 69.45 | 70.27 | 68.37 | 69.08 | 221,536 | -0.33(-0.47%) |
Oct 03, 2017 | 69.82 | 70.78 | 68.98 | 69.41 | 445,192 | +0.40(+0.58%) |
Oct 02, 2017 | 68.08 | 69.16 | 66.63 | 69.00 | 443,618 | +1.00(+1.48%) |
Sep 29, 2017 | 67.60 | 68.17 | 65.89 | 68.00 | 561,541 | +0.38(+0.57%) |
Sep 28, 2017 | 67.33 | 67.84 | 65.75 | 67.62 | 378,293 | -0.14(-0.21%) |
Sep 27, 2017 | 67.69 | 68.30 | 66.66 | 67.76 | 849,797 | +0.39(+0.59%) |
Sep 26, 2017 | 65.43 | 67.65 | 65.43 | 67.36 | 584,725 | +2.03(+3.10%) |
Sep 25, 2017 | 64.77 | 66.23 | 64.50 | 65.34 | 341,051 | +0.26(+0.40%) |
Sep 22, 2017 | 63.09 | 65.53 | 63.09 | 65.07 | 316,766 | +2.28(+3.63%) |
Sep 21, 2017 | 62.57 | 63.13 | 61.95 | 62.79 | 379,020 | +0.69(+1.12%) |
Sep 20, 2017 | 62.18 | 62.59 | 61.17 | 62.10 | 127,066 | -0.12(-0.20%) |
Sep 19, 2017 | 61.01 | 62.34 | 60.72 | 62.22 | 250,733 | +1.51(+2.49%) |
Sep 18, 2017 | 62.22 | 62.45 | 60.46 | 60.71 | 240,573 | -1.45(-2.34%) |
Sep 15, 2017 | 61.78 | 62.48 | 61.23 | 62.16 | 403,720 | +0.51(+0.82%) |
Sep 14, 2017 | 62.41 | 62.41 | 61.25 | 61.66 | 196,290 | -0.78(-1.25%) |
Sep 13, 2017 | 62.75 | 63.19 | 61.50 | 62.44 | 446,954 | -0.37(-0.58%) |
Sep 12, 2017 | 61.90 | 63.06 | 61.62 | 62.80 | 407,402 | +1.00(+1.62%) |
Sep 11, 2017 | 61.68 | 63.51 | 61.34 | 61.80 | 595,532 | +0.98(+1.60%) |
Sep 08, 2017 | 60.28 | 60.92 | 58.80 | 60.82 | 246,229 | +0.42(+0.70%) |
Sep 07, 2017 | 59.61 | 61.38 | 59.43 | 60.40 | 516,518 | +1.93(+3.31%) |
Sep 06, 2017 | 59.82 | 59.82 | 57.74 | 58.47 | 456,060 | -0.77(-1.30%) |
Sep 05, 2017 | 57.94 | 60.08 | 57.86 | 59.24 | 446,761 | +1.35(+2.33%) |
Sep 01, 2017 | 56.46 | 59.09 | 56.46 | 57.88 | 336,137 | +1.56(+2.77%) |
Aug 31, 2017 | 54.17 | 56.93 | 54.17 | 56.33 | 529,887 | +2.28(+4.22%) |
Aug 30, 2017 | 51.50 | 54.16 | 51.35 | 54.05 | 400,417 | +2.71(+5.28%) |
Aug 29, 2017 | 49.93 | 51.72 | 49.62 | 51.33 | 429,603 | +0.74(+1.46%) |
Aug 28, 2017 | 52.06 | 52.54 | 49.90 | 50.60 | 445,723 | -1.46(-2.80%) |
Aug 25, 2017 | 51.24 | 52.56 | 50.88 | 52.05 | 172,051 | +0.93(+1.81%) |
Aug 24, 2017 | 51.57 | 52.21 | 50.94 | 51.13 | 303,578 | +0.07(+0.13%) |
Aug 23, 2017 | 51.03 | 51.63 | 50.95 | 51.06 | 214,402 | -0.20(-0.38%) |
Aug 22, 2017 | 51.60 | 52.13 | 50.60 | 51.26 | 249,110 | -0.07(-0.15%) |
Aug 21, 2017 | 50.36 | 51.62 | 49.56 | 51.33 | 214,611 | +0.95(+1.89%) |
Aug 18, 2017 | 49.19 | 50.40 | 48.23 | 50.38 | 337,168 | +0.66(+1.33%) |
Aug 17, 2017 | 51.55 | 51.90 | 49.65 | 49.72 | 307,611 | -1.99(-3.85%) |
Aug 16, 2017 | 52.63 | 52.94 | 51.50 | 51.71 | 163,722 | -0.52(-1.00%) |
Aug 15, 2017 | 52.67 | 52.67 | 50.97 | 52.23 | 234,747 | -0.43(-0.82%) |
Aug 14, 2017 | 52.89 | 53.53 | 52.26 | 52.66 | 143,558 | +0.14(+0.27%) |
Aug 11, 2017 | 51.62 | 53.00 | 50.60 | 52.52 | 197,145 | -0.27(-0.51%) |
Aug 10, 2017 | 53.07 | 53.14 | 52.20 | 52.79 | 189,033 | -0.50(-0.93%) |
Aug 09, 2017 | 52.66 | 53.62 | 51.70 | 53.29 | 176,973 | +0.20(+0.37%) |
Aug 08, 2017 | 54.16 | 54.88 | 52.75 | 53.09 | 168,102 | -0.92(-1.71%) |
Aug 07, 2017 | 53.80 | 54.37 | 53.35 | 54.02 | 132,237 | +0.26(+0.49%) |
Aug 04, 2017 | 53.46 | 54.02 | 52.77 | 53.75 | 167,287 | +0.28(+0.52%) |
Aug 03, 2017 | 53.67 | 54.97 | 53.30 | 53.47 | 119,677 | -0.60(-1.11%) |
Aug 02, 2017 | 55.25 | 55.40 | 54.02 | 54.07 | 169,991 | -1.53(-2.76%) |
Aug 01, 2017 | 55.67 | 56.00 | 53.92 | 55.60 | 179,154 | -0.04(-0.07%) |
Jul 31, 2017 | 57.15 | 57.15 | 54.68 | 55.64 | 175,538 | -1.40(-2.46%) |
Jul 28, 2017 | 56.37 | 57.22 | 55.02 | 57.04 | 218,286 | +0.07(+0.13%) |
Jul 27, 2017 | 57.67 | 58.85 | 54.57 | 56.97 | 417,491 | +0.21(+0.38%) |
Jul 26, 2017 | 56.73 | 57.39 | 55.55 | 56.75 | 225,542 | +0.33(+0.58%) |
Jul 25, 2017 | 55.35 | 57.95 | 55.14 | 56.43 | 289,172 | +0.12(+0.22%) |
Jul 24, 2017 | 57.57 | 57.77 | 56.01 | 56.30 | 163,397 | -1.58(-2.73%) |
Jul 21, 2017 | 58.47 | 58.47 | 57.08 | 57.88 | 151,428 | -0.36(-0.63%) |
Jul 20, 2017 | 58.56 | 58.56 | 57.23 | 58.25 | 117,912 | -0.03(-0.05%) |
Jul 19, 2017 | 57.45 | 58.80 | 57.41 | 58.28 | 145,519 | +1.00(+1.75%) |
Jul 18, 2017 | 58.41 | 58.41 | 56.96 | 57.28 | 183,584 | -1.67(-2.84%) |
Jul 17, 2017 | 58.20 | 59.42 | 57.75 | 58.95 | 129,237 | +0.20(+0.33%) |
Jul 14, 2017 | 60.21 | 60.21 | 58.17 | 58.75 | 202,078 | -2.04(-3.35%) |
Jul 13, 2017 | 58.27 | 61.16 | 58.27 | 60.79 | 277,646 | +2.46(+4.21%) |
Jul 12, 2017 | 59.39 | 61.29 | 58.02 | 58.33 | 455,991 | +0.98(+1.71%) |
Jul 11, 2017 | 57.39 | 57.66 | 56.55 | 57.35 | 233,254 | +0.13(+0.23%) |
Jul 10, 2017 | 59.05 | 59.13 | 56.64 | 57.22 | 207,662 | -1.65(-2.81%) |
Jul 07, 2017 | 58.11 | 59.09 | 57.82 | 58.87 | 121,910 | +0.99(+1.71%) |
Jul 06, 2017 | 59.05 | 59.80 | 57.36 | 57.88 | 213,194 | -1.26(-2.13%) |
Jul 05, 2017 | 60.05 | 60.81 | 57.88 | 59.14 | 168,311 | -1.39(-2.30%) |