Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.59 | 69.83 | 68.65 | 68.66 | 316,593 | -0.58(-0.84%) |
Apr 27, 2018 | 68.42 | 70.13 | 68.42 | 69.24 | 229,034 | +0.18(+0.26%) |
Apr 26, 2018 | 69.37 | 69.60 | 68.49 | 69.06 | 163,884 | -0.22(-0.31%) |
Apr 25, 2018 | 69.56 | 69.75 | 65.95 | 69.28 | 252,291 | +0.61(+0.89%) |
Apr 24, 2018 | 68.51 | 69.80 | 66.13 | 68.67 | 470,246 | +0.35(+0.51%) |
Apr 23, 2018 | 67.17 | 68.38 | 67.05 | 68.32 | 295,848 | +1.20(+1.79%) |
Apr 20, 2018 | 66.49 | 67.38 | 66.49 | 67.12 | 166,490 | +0.42(+0.63%) |
Apr 19, 2018 | 65.54 | 66.90 | 65.54 | 66.70 | 168,811 | +1.02(+1.56%) |
Apr 18, 2018 | 65.99 | 66.55 | 65.63 | 65.67 | 191,181 | -0.22(-0.33%) |
Apr 17, 2018 | 66.61 | 66.86 | 65.16 | 65.89 | 203,647 | -0.44(-0.66%) |
Apr 16, 2018 | 65.86 | 66.49 | 65.54 | 66.33 | 121,186 | +0.77(+1.18%) |
Apr 13, 2018 | 66.81 | 66.81 | 65.43 | 65.56 | 179,069 | -0.75(-1.14%) |
Apr 12, 2018 | 65.76 | 66.78 | 65.10 | 66.31 | 126,819 | +0.94(+1.44%) |
Apr 11, 2018 | 65.08 | 65.53 | 64.58 | 65.37 | 183,223 | -0.22(-0.34%) |
Apr 10, 2018 | 65.37 | 65.97 | 64.81 | 65.59 | 159,874 | +1.04(+1.61%) |
Apr 09, 2018 | 65.24 | 66.08 | 64.49 | 64.55 | 235,142 | -0.38(-0.58%) |
Apr 06, 2018 | 65.42 | 65.88 | 64.00 | 64.93 | 355,286 | -0.98(-1.48%) |
Apr 05, 2018 | 65.85 | 66.27 | 65.06 | 65.91 | 212,601 | +0.69(+1.06%) |
Apr 04, 2018 | 63.67 | 65.43 | 63.49 | 65.22 | 192,580 | +0.73(+1.13%) |
Apr 03, 2018 | 63.81 | 64.90 | 63.52 | 64.49 | 255,084 | +1.02(+1.61%) |
Apr 02, 2018 | 64.70 | 65.14 | 62.81 | 63.47 | 221,696 | -1.43(-2.21%) |
Mar 29, 2018 | 64.90 | 64.90 | 64.90 | 0 | -0.06(-0.10%) | |
Mar 28, 2018 | 64.21 | 65.29 | 63.56 | 64.97 | 240,006 | +0.87(+1.36%) |
Mar 27, 2018 | 65.36 | 65.45 | 63.76 | 64.10 | 344,199 | -1.20(-1.84%) |
Mar 26, 2018 | 64.63 | 65.36 | 63.40 | 65.30 | 321,279 | +1.52(+2.38%) |
Mar 23, 2018 | 66.21 | 66.21 | 63.59 | 63.78 | 343,655 | -2.38(-3.60%) |
Mar 22, 2018 | 67.56 | 68.02 | 66.02 | 66.17 | 285,146 | -2.05(-3.01%) |
Mar 21, 2018 | 68.29 | 68.96 | 67.76 | 68.22 | 161,919 | +0.05(+0.08%) |
Mar 20, 2018 | 68.33 | 68.71 | 67.71 | 68.17 | 182,990 | -0.02(-0.03%) |
Mar 19, 2018 | 68.66 | 68.80 | 67.23 | 68.19 | 157,669 | -0.53(-0.77%) |
Mar 16, 2018 | 68.88 | 69.22 | 67.60 | 68.71 | 716,138 | -0.11(-0.16%) |
Mar 15, 2018 | 68.62 | 69.08 | 67.93 | 68.82 | 264,264 | +0.74(+1.08%) |
Mar 14, 2018 | 69.05 | 69.05 | 67.84 | 68.09 | 207,998 | -0.82(-1.18%) |
Mar 13, 2018 | 69.06 | 69.08 | 67.63 | 68.90 | 251,492 | -0.05(-0.08%) |
Mar 12, 2018 | 68.93 | 69.10 | 65.82 | 68.96 | 195,721 | -0.07(-0.10%) |
Mar 09, 2018 | 68.37 | 69.15 | 65.08 | 69.03 | 229,233 | +1.00(+1.48%) |
Mar 08, 2018 | 68.90 | 69.12 | 67.26 | 68.02 | 161,123 | -0.62(-0.90%) |
Mar 07, 2018 | 68.13 | 68.88 | 67.57 | 68.64 | 474,706 | -0.03(-0.04%) |
Mar 06, 2018 | 67.62 | 68.78 | 67.04 | 68.67 | 231,205 | +1.21(+1.79%) |
Mar 05, 2018 | 66.06 | 67.84 | 65.36 | 67.46 | 146,658 | +0.93(+1.40%) |
Mar 02, 2018 | 65.08 | 66.75 | 64.66 | 66.53 | 180,293 | +1.02(+1.55%) |
Mar 01, 2018 | 65.11 | 66.22 | 64.65 | 65.52 | 203,369 | +0.31(+0.48%) |
Feb 28, 2018 | 66.99 | 67.53 | 65.15 | 65.20 | 213,343 | -1.37(-2.05%) |
Feb 27, 2018 | 67.88 | 68.80 | 66.56 | 66.57 | 219,337 | -1.38(-2.04%) |
Feb 26, 2018 | 67.90 | 68.01 | 67.21 | 67.95 | 125,736 | +0.16(+0.24%) |
Feb 23, 2018 | 67.12 | 67.84 | 66.81 | 67.79 | 140,138 | +0.80(+1.20%) |
Feb 22, 2018 | 68.38 | 68.66 | 66.79 | 66.99 | 243,003 | -1.32(-1.94%) |
Feb 21, 2018 | 67.04 | 68.87 | 65.68 | 68.31 | 285,217 | +1.33(+1.99%) |
Feb 20, 2018 | 67.81 | 68.42 | 66.78 | 66.98 | 117,055 | -1.14(-1.68%) |
Feb 16, 2018 | 68.12 | 68.12 | 68.12 | 0 | +0.70(+1.03%) | |
Feb 15, 2018 | 68.22 | 68.27 | 67.20 | 67.43 | 202,593 | -0.59(-0.87%) |
Feb 14, 2018 | 65.89 | 68.21 | 65.28 | 68.02 | 186,237 | +1.57(+2.37%) |
Feb 13, 2018 | 65.59 | 66.53 | 65.31 | 66.45 | 157,235 | +0.37(+0.55%) |
Feb 12, 2018 | 66.44 | 66.82 | 65.59 | 66.08 | 240,817 | -0.13(-0.20%) |
Feb 09, 2018 | 65.39 | 66.74 | 64.18 | 66.21 | 313,683 | +1.65(+2.56%) |
Feb 08, 2018 | 66.88 | 64.51 | 64.56 | 257,536 | -1.63(-2.47%) | |
Feb 07, 2018 | 65.48 | 65.48 | 65.48 | 66.20 | 315,065 | +0.38(+0.57%) |
Feb 06, 2018 | 64.41 | 66.22 | 64.29 | 65.82 | 369,531 | -0.51(-0.77%) |
Feb 05, 2018 | 67.54 | 68.54 | 65.49 | 66.33 | 310,828 | -2.09(-3.05%) |
Feb 02, 2018 | 68.79 | 69.91 | 67.31 | 68.42 | 531,893 | -0.36(-0.52%) |
Feb 01, 2018 | 67.95 | 68.80 | 67.08 | 68.78 | 193,784 | +0.73(+1.08%) |
Jan 31, 2018 | 68.68 | 68.81 | 67.88 | 68.04 | 218,017 | -0.57(-0.83%) |
Jan 30, 2018 | 68.20 | 68.20 | 68.20 | 68.62 | 384,584 | +0.12(+0.18%) |
Jan 29, 2018 | 68.45 | 68.76 | 67.72 | 68.49 | 413,040 | -0.06(-0.09%) |
Jan 26, 2018 | 69.17 | 69.24 | 68.06 | 68.55 | 581,547 | -0.53(-0.76%) |
Jan 25, 2018 | 69.42 | 69.67 | 68.55 | 69.08 | 800,856 | -0.12(-0.17%) |
Jan 24, 2018 | 68.78 | 69.29 | 65.65 | 69.20 | 722,564 | +2.96(+4.46%) |
Jan 23, 2018 | 66.55 | 66.95 | 65.86 | 66.24 | 314,652 | -0.53(-0.79%) |
Jan 22, 2018 | 67.44 | 67.44 | 66.35 | 66.77 | 203,240 | -0.76(-1.12%) |
Jan 19, 2018 | 66.74 | 67.82 | 66.74 | 67.53 | 212,973 | +0.53(+0.79%) |
Jan 18, 2018 | 67.92 | 67.92 | 66.77 | 67.00 | 197,005 | -0.91(-1.34%) |
Jan 17, 2018 | 67.38 | 67.94 | 66.41 | 67.91 | 246,402 | +0.93(+1.39%) |
Jan 16, 2018 | 67.90 | 68.76 | 66.95 | 66.98 | 220,682 | -0.97(-1.43%) |
Jan 12, 2018 | 67.95 | 67.95 | 67.95 | 0 | +0.22(+0.33%) | |
Jan 11, 2018 | 66.46 | 67.96 | 66.21 | 67.73 | 199,892 | +1.39(+2.10%) |
Jan 10, 2018 | 67.03 | 65.11 | 66.34 | 209,413 | +1.22(+1.88%) | |
Jan 09, 2018 | 64.76 | 66.09 | 64.56 | 65.11 | 174,986 | +0.74(+1.15%) |
Jan 08, 2018 | 64.23 | 64.74 | 63.62 | 64.37 | 301,306 | +0.11(+0.17%) |
Jan 05, 2018 | 64.65 | 65.25 | 63.73 | 64.27 | 305,196 | -0.09(-0.14%) |
Jan 04, 2018 | 64.65 | 65.40 | 64.28 | 64.36 | 148,740 | +0.13(+0.21%) |
Jan 03, 2018 | 64.25 | 64.83 | 63.98 | 64.22 | 185,459 | -0.18(-0.28%) |
Jan 02, 2018 | 64.69 | 65.44 | 63.84 | 64.40 | 249,086 | +0.16(+0.25%) |
Dec 29, 2017 | 64.24 | 64.24 | 64.24 | 0 | -0.80(-1.22%) | |
Dec 28, 2017 | 65.56 | 65.56 | 64.85 | 65.03 | 115,975 | -0.20(-0.30%) |
Dec 27, 2017 | 65.95 | 65.95 | 65.11 | 65.23 | 161,691 | -0.88(-1.32%) |
Dec 26, 2017 | 66.53 | 66.61 | 65.63 | 66.11 | 134,098 | -0.43(-0.64%) |
Dec 22, 2017 | 66.97 | 67.72 | 65.90 | 66.53 | 187,404 | -0.52(-0.77%) |
Dec 21, 2017 | 66.45 | 67.11 | 65.64 | 67.05 | 261,122 | +0.98(+1.49%) |
Dec 20, 2017 | 66.95 | 66.95 | 65.32 | 66.07 | 192,392 | -0.52(-0.78%) |
Dec 19, 2017 | 66.87 | 67.55 | 64.91 | 66.59 | 200,973 | -0.17(-0.25%) |
Dec 18, 2017 | 66.41 | 67.37 | 66.07 | 66.76 | 182,267 | +0.90(+1.37%) |
Dec 15, 2017 | 64.08 | 66.86 | 63.44 | 65.86 | 878,108 | +1.80(+2.82%) |
Dec 14, 2017 | 64.81 | 65.35 | 63.72 | 64.05 | 245,731 | -0.54(-0.83%) |
Dec 13, 2017 | 65.17 | 65.93 | 64.32 | 64.59 | 165,598 | -0.48(-0.74%) |
Dec 12, 2017 | 65.17 | 65.70 | 64.61 | 65.07 | 253,259 | +0.27(+0.41%) |
Dec 11, 2017 | 65.59 | 66.13 | 64.53 | 64.80 | 179,245 | -0.63(-0.97%) |
Dec 08, 2017 | 66.96 | 66.96 | 65.15 | 65.44 | 208,488 | -1.05(-1.59%) |
Dec 07, 2017 | 66.20 | 66.85 | 65.83 | 66.49 | 230,172 | +0.30(+0.45%) |
Dec 06, 2017 | 66.47 | 67.18 | 65.43 | 66.19 | 240,634 | -0.48(-0.72%) |
Dec 05, 2017 | 67.45 | 67.80 | 66.60 | 66.67 | 454,832 | -0.49(-0.73%) |
Dec 04, 2017 | 67.45 | 68.41 | 67.05 | 67.16 | 276,494 | +1.02(+1.55%) |
Dec 01, 2017 | 66.97 | 68.33 | 64.24 | 66.14 | 385,595 | -0.75(-1.12%) |
Nov 30, 2017 | 69.16 | 69.16 | 66.77 | 66.89 | 281,210 | -1.65(-2.40%) |
Nov 29, 2017 | 66.38 | 68.67 | 64.89 | 68.53 | 338,038 | +2.32(+3.51%) |
Nov 28, 2017 | 63.88 | 66.27 | 62.55 | 66.21 | 199,840 | +2.57(+4.04%) |
Nov 27, 2017 | 63.91 | 64.63 | 63.64 | 63.64 | 234,020 | -0.34(-0.53%) |
Nov 24, 2017 | 64.60 | 64.60 | 63.58 | 63.98 | 178,678 | -0.37(-0.58%) |
Nov 22, 2017 | 64.54 | 65.14 | 62.94 | 64.35 | 136,679 | -0.42(-0.65%) |
Nov 21, 2017 | 64.86 | 64.93 | 64.19 | 64.77 | 205,585 | +0.37(+0.58%) |
Nov 20, 2017 | 63.77 | 64.47 | 63.29 | 64.39 | 228,174 | +0.71(+1.12%) |
Nov 17, 2017 | 63.18 | 64.09 | 62.81 | 63.68 | 227,793 | +0.18(+0.28%) |
Nov 16, 2017 | 63.45 | 63.97 | 62.96 | 63.50 | 212,206 | +0.15(+0.24%) |
Nov 15, 2017 | 62.65 | 63.75 | 61.96 | 63.35 | 311,313 | +0.18(+0.28%) |
Nov 14, 2017 | 62.64 | 63.63 | 62.41 | 63.17 | 161,547 | -0.06(-0.10%) |
Nov 13, 2017 | 61.59 | 63.46 | 61.19 | 63.24 | 146,107 | +1.21(+1.95%) |
Nov 10, 2017 | 62.26 | 64.36 | 61.80 | 62.03 | 133,429 | -0.23(-0.37%) |
Nov 09, 2017 | 62.21 | 62.75 | 61.35 | 62.26 | 154,331 | -0.35(-0.55%) |
Nov 08, 2017 | 62.73 | 63.25 | 61.73 | 62.60 | 227,739 | -0.51(-0.80%) |
Nov 07, 2017 | 64.65 | 64.65 | 62.61 | 63.11 | 337,059 | -1.58(-2.43%) |
Nov 06, 2017 | 64.80 | 65.18 | 64.33 | 64.69 | 129,576 | -0.17(-0.26%) |
Nov 03, 2017 | 64.73 | 65.35 | 64.60 | 64.86 | 209,052 | +0.12(+0.19%) |
Nov 02, 2017 | 64.52 | 65.14 | 64.16 | 64.73 | 301,166 | +0.12(+0.19%) |
Nov 01, 2017 | 66.12 | 66.16 | 64.13 | 64.61 | 222,142 | -0.83(-1.26%) |
Oct 31, 2017 | 65.43 | 66.08 | 65.02 | 65.43 | 224,485 | +0.20(+0.31%) |
Oct 30, 2017 | 65.99 | 66.10 | 64.58 | 65.23 | 225,523 | -1.17(-1.77%) |
Oct 27, 2017 | 65.73 | 66.95 | 65.32 | 66.40 | 236,389 | +0.51(+0.77%) |
Oct 26, 2017 | 65.07 | 66.09 | 65.02 | 65.90 | 179,432 | +0.87(+1.34%) |
Oct 25, 2017 | 68.04 | 68.04 | 62.70 | 65.03 | 395,831 | -1.14(-1.72%) |
Oct 24, 2017 | 66.80 | 67.22 | 65.83 | 66.16 | 223,500 | +0.02(+0.03%) |
Oct 23, 2017 | 67.21 | 67.60 | 66.05 | 66.15 | 151,099 | -1.08(-1.60%) |
Oct 20, 2017 | 67.87 | 68.02 | 66.94 | 67.22 | 131,232 | +0.17(+0.25%) |
Oct 19, 2017 | 66.24 | 67.22 | 66.03 | 67.05 | 123,654 | +0.46(+0.69%) |
Oct 18, 2017 | 66.31 | 67.09 | 66.31 | 66.59 | 165,480 | +0.51(+0.77%) |
Oct 17, 2017 | 67.05 | 67.05 | 65.83 | 66.08 | 150,082 | -0.53(-0.80%) |
Oct 16, 2017 | 65.91 | 67.39 | 65.38 | 66.62 | 140,008 | +0.79(+1.20%) |
Oct 13, 2017 | 66.06 | 66.57 | 65.38 | 65.83 | 96,895 | -0.22(-0.34%) |
Oct 12, 2017 | 66.60 | 66.60 | 65.82 | 66.05 | 134,375 | -0.44(-0.66%) |
Oct 11, 2017 | 66.92 | 67.03 | 66.07 | 66.48 | 154,500 | -0.76(-1.12%) |
Oct 10, 2017 | 66.65 | 67.29 | 66.24 | 67.24 | 148,587 | +0.93(+1.41%) |
Oct 09, 2017 | 66.68 | 66.74 | 65.82 | 66.31 | 113,105 | -0.36(-0.55%) |
Oct 06, 2017 | 66.63 | 67.12 | 65.93 | 66.67 | 247,636 | +0.34(+0.51%) |
Oct 05, 2017 | 65.13 | 66.74 | 64.95 | 66.33 | 183,419 | +1.19(+1.83%) |
Oct 04, 2017 | 65.74 | 66.34 | 65.08 | 65.14 | 140,945 | -1.26(-1.90%) |
Oct 03, 2017 | 67.11 | 67.16 | 65.53 | 66.40 | 236,902 | -0.51(-0.76%) |
Oct 02, 2017 | 66.30 | 66.99 | 65.72 | 66.91 | 256,192 | +0.62(+0.94%) |
Sep 29, 2017 | 66.48 | 67.29 | 66.10 | 66.29 | 235,375 | +0.13(+0.20%) |
Sep 28, 2017 | 65.75 | 66.36 | 65.17 | 66.16 | 225,322 | +0.28(+0.43%) |
Sep 27, 2017 | 64.43 | 66.35 | 62.10 | 65.87 | 322,299 | +2.06(+3.22%) |
Sep 26, 2017 | 63.13 | 64.34 | 62.76 | 63.81 | 231,869 | +0.83(+1.31%) |
Sep 25, 2017 | 62.46 | 63.25 | 62.20 | 62.99 | 90,147 | +0.42(+0.67%) |
Sep 22, 2017 | 62.39 | 62.88 | 62.28 | 62.57 | 139,670 | +0.05(+0.09%) |
Sep 21, 2017 | 62.36 | 63.12 | 62.20 | 62.52 | 140,496 | +0.06(+0.10%) |
Sep 20, 2017 | 61.03 | 62.70 | 60.08 | 62.45 | 387,812 | +1.23(+2.01%) |
Sep 19, 2017 | 61.00 | 61.37 | 60.08 | 61.23 | 198,546 | +0.00(+0.00%) |
Sep 18, 2017 | 61.08 | 61.58 | 60.98 | 61.23 | 170,044 | +0.41(+0.67%) |
Sep 15, 2017 | 60.08 | 60.99 | 59.80 | 60.82 | 546,465 | +0.73(+1.21%) |
Sep 14, 2017 | 60.93 | 60.98 | 59.97 | 60.09 | 193,010 | -0.78(-1.29%) |
Sep 13, 2017 | 59.85 | 60.98 | 59.68 | 60.87 | 298,779 | +0.78(+1.30%) |
Sep 12, 2017 | 58.06 | 60.26 | 58.06 | 60.09 | 311,364 | +2.41(+4.18%) |
Sep 11, 2017 | 57.43 | 58.31 | 57.34 | 57.67 | 243,422 | +0.92(+1.61%) |
Sep 08, 2017 | 56.13 | 57.23 | 55.41 | 56.76 | 234,385 | +0.38(+0.68%) |
Sep 07, 2017 | 57.40 | 58.29 | 55.86 | 56.38 | 269,273 | -1.02(-1.78%) |
Sep 06, 2017 | 57.91 | 58.13 | 57.11 | 57.39 | 170,679 | -0.25(-0.43%) |
Sep 05, 2017 | 59.56 | 59.56 | 57.58 | 57.64 | 193,161 | -2.20(-3.67%) |
Sep 01, 2017 | 59.78 | 60.42 | 59.32 | 59.84 | 150,507 | +0.35(+0.58%) |
Aug 31, 2017 | 60.01 | 60.12 | 59.36 | 59.49 | 155,623 | -0.27(-0.46%) |
Aug 30, 2017 | 59.87 | 60.12 | 59.41 | 59.77 | 191,256 | +0.10(+0.16%) |
Aug 29, 2017 | 59.17 | 59.83 | 59.11 | 59.67 | 216,634 | -0.29(-0.49%) |
Aug 28, 2017 | 59.67 | 60.18 | 58.66 | 59.96 | 229,634 | +0.36(+0.61%) |
Aug 25, 2017 | 59.20 | 60.09 | 59.00 | 59.60 | 254,726 | +0.47(+0.79%) |
Aug 24, 2017 | 58.85 | 59.36 | 58.23 | 59.13 | 212,047 | +0.66(+1.12%) |
Aug 23, 2017 | 58.33 | 59.02 | 58.33 | 58.48 | 154,532 | -0.34(-0.57%) |
Aug 22, 2017 | 58.82 | 59.24 | 58.64 | 58.81 | 123,779 | +0.37(+0.64%) |
Aug 21, 2017 | 58.68 | 59.22 | 57.97 | 58.44 | 182,440 | -0.38(-0.65%) |
Aug 18, 2017 | 58.17 | 59.24 | 57.74 | 58.82 | 137,356 | +0.15(+0.26%) |
Aug 17, 2017 | 60.20 | 60.90 | 58.54 | 58.67 | 176,894 | -1.91(-3.16%) |
Aug 16, 2017 | 60.93 | 61.40 | 60.35 | 60.59 | 91,844 | -0.27(-0.45%) |
Aug 15, 2017 | 62.08 | 62.08 | 60.82 | 60.86 | 118,118 | -0.81(-1.31%) |
Aug 14, 2017 | 60.46 | 61.83 | 60.46 | 61.67 | 135,384 | +1.76(+2.93%) |
Aug 11, 2017 | 60.46 | 60.46 | 59.22 | 59.91 | 165,924 | -0.12(-0.19%) |
Aug 10, 2017 | 61.94 | 61.96 | 59.98 | 60.03 | 242,762 | -1.24(-2.03%) |
Aug 09, 2017 | 61.52 | 61.80 | 60.41 | 61.27 | 249,192 | -0.83(-1.34%) |
Aug 08, 2017 | 61.66 | 63.14 | 61.34 | 62.10 | 240,884 | +0.35(+0.56%) |
Aug 07, 2017 | 62.21 | 62.37 | 60.88 | 61.76 | 151,490 | -0.46(-0.74%) |
Aug 04, 2017 | 61.82 | 62.19 | 62.22 | 147,123 | +0.40(+0.65%) | |
Aug 03, 2017 | 62.03 | 62.33 | 61.66 | 61.82 | 171,805 | -0.42(-0.67%) |
Aug 02, 2017 | 62.38 | 62.47 | 61.68 | 62.23 | 162,700 | -0.03(-0.04%) |
Aug 01, 2017 | 62.13 | 62.34 | 61.60 | 62.26 | 204,213 | +0.51(+0.83%) |
Jul 31, 2017 | 62.25 | 63.11 | 61.55 | 61.75 | 240,698 | -0.33(-0.53%) |
Jul 28, 2017 | 62.04 | 63.10 | 61.61 | 62.07 | 239,732 | -0.04(-0.06%) |
Jul 27, 2017 | 61.85 | 62.27 | 61.15 | 62.11 | 367,481 | -0.10(-0.16%) |
Jul 26, 2017 | 64.10 | 65.34 | 62.06 | 62.21 | 570,687 | -4.68(-7.00%) |
Jul 25, 2017 | 66.59 | 67.16 | 64.72 | 66.89 | 348,472 | +1.60(+2.44%) |
Jul 24, 2017 | 64.45 | 65.46 | 64.45 | 65.29 | 137,234 | +0.82(+1.28%) |
Jul 21, 2017 | 65.84 | 66.08 | 64.35 | 64.47 | 219,713 | -1.05(-1.61%) |
Jul 20, 2017 | 65.80 | 65.09 | 65.52 | 149,947 | -0.25(-0.38%) | |
Jul 19, 2017 | 66.13 | 66.36 | 65.27 | 65.77 | 139,993 | -0.02(-0.03%) |
Jul 18, 2017 | 65.04 | 65.87 | 64.88 | 65.79 | 195,752 | +0.29(+0.45%) |
Jul 17, 2017 | 65.35 | 65.90 | 64.70 | 65.50 | 104,179 | +0.09(+0.14%) |
Jul 14, 2017 | 65.61 | 66.36 | 64.80 | 65.41 | 144,622 | -0.73(-1.10%) |
Jul 13, 2017 | 66.01 | 68.22 | 65.19 | 66.13 | 158,483 | +0.41(+0.62%) |
Jul 12, 2017 | 65.90 | 66.63 | 65.38 | 65.73 | 110,244 | -0.12(-0.19%) |
Jul 11, 2017 | 65.83 | 66.48 | 65.40 | 65.85 | 299,582 | -0.12(-0.19%) |
Jul 10, 2017 | 66.26 | 66.68 | 65.34 | 65.97 | 198,895 | -0.51(-0.77%) |
Jul 07, 2017 | 66.25 | 66.62 | 65.27 | 66.49 | 148,914 | +0.63(+0.96%) |
Jul 06, 2017 | 67.26 | 67.78 | 65.58 | 65.86 | 256,925 | -1.61(-2.39%) |
Jul 05, 2017 | 67.72 | 67.72 | 66.71 | 67.47 | 134,594 | -0.24(-0.35%) |
Jul 03, 2017 | 68.23 | 66.62 | 67.71 | 119,343 | +1.36(+2.04%) | |
Jun 30, 2017 | 66.76 | 66.76 | 66.76 | 66.36 | 311,861 | -0.16(-0.24%) |
Jun 29, 2017 | 66.24 | 66.77 | 65.25 | 66.52 | 243,871 | +1.17(+1.79%) |
Jun 28, 2017 | 64.77 | 65.82 | 64.43 | 65.35 | 148,297 | +1.06(+1.65%) |
Jun 27, 2017 | 64.44 | 65.41 | 64.03 | 64.28 | 188,484 | +0.12(+0.18%) |
Jun 26, 2017 | 65.06 | 65.47 | 63.85 | 64.17 | 276,849 | -0.38(-0.59%) |
Jun 23, 2017 | 63.90 | 64.55 | 475,930 | +0.30(+0.47%) | ||
Jun 22, 2017 | 63.79 | 64.72 | 63.69 | 64.25 | 237,797 | +0.15(+0.24%) |
Jun 21, 2017 | 64.57 | 64.85 | 63.94 | 64.10 | 284,659 | -0.38(-0.59%) |
Jun 20, 2017 | 64.71 | 67.69 | 63.87 | 64.48 | 200,127 | -0.45(-0.70%) |
Jun 19, 2017 | 66.08 | 66.36 | 64.66 | 64.93 | 190,083 | -0.54(-0.83%) |
Jun 16, 2017 | 66.18 | 66.26 | 64.89 | 65.47 | 1,245,137 | -0.94(-1.41%) |
Jun 15, 2017 | 66.44 | 67.30 | 65.81 | 66.41 | 215,909 | -0.68(-1.02%) |
Jun 14, 2017 | 67.17 | 67.48 | 66.01 | 67.09 | 323,415 | -0.46(-0.68%) |
Jun 13, 2017 | 68.00 | 68.47 | 67.29 | 67.55 | 276,993 | -0.27(-0.39%) |
Jun 12, 2017 | 67.94 | 68.69 | 66.89 | 67.82 | 369,285 | -0.07(-0.10%) |
Jun 09, 2017 | 66.66 | 68.43 | 66.48 | 67.89 | 396,362 | +1.64(+2.48%) |
Jun 08, 2017 | 63.30 | 67.18 | 63.11 | 66.25 | 459,747 | +3.08(+4.87%) |
Jun 07, 2017 | 62.38 | 63.31 | 62.11 | 63.17 | 240,646 | +1.15(+1.85%) |
Jun 06, 2017 | 61.65 | 62.71 | 60.99 | 62.03 | 202,033 | -0.15(-0.24%) |
Jun 05, 2017 | 62.52 | 63.06 | 62.12 | 62.18 | 177,473 | -0.37(-0.59%) |
Jun 02, 2017 | 62.33 | 63.69 | 60.74 | 62.55 | 219,026 | -0.54(-0.85%) |
Jun 01, 2017 | 62.21 | 63.16 | 61.32 | 63.09 | 172,697 | +1.24(+2.00%) |
May 31, 2017 | 62.11 | 62.26 | 60.86 | 61.85 | 217,398 | -0.23(-0.37%) |
May 30, 2017 | 62.61 | 63.15 | 61.61 | 62.08 | 156,009 | -0.88(-1.40%) |
May 26, 2017 | 62.90 | 63.48 | 62.15 | 62.96 | 141,418 | +0.02(+0.03%) |
May 25, 2017 | 63.20 | 63.60 | 62.71 | 62.94 | 231,395 | -0.11(-0.18%) |
May 24, 2017 | 63.34 | 63.54 | 62.48 | 63.06 | 201,088 | -0.27(-0.42%) |
May 23, 2017 | 62.79 | 63.81 | 61.95 | 63.32 | 128,739 | +0.65(+1.04%) |
May 22, 2017 | 62.09 | 62.84 | 61.41 | 62.67 | 179,680 | +0.75(+1.21%) |
May 19, 2017 | 61.88 | 62.67 | 61.31 | 61.92 | 160,049 | +0.00(+0.00%) |
May 18, 2017 | 60.99 | 62.33 | 60.99 | 61.92 | 177,058 | +0.61(+0.99%) |
May 17, 2017 | 63.31 | 63.59 | 60.59 | 61.31 | 243,040 | -2.84(-4.43%) |
May 16, 2017 | 63.62 | 64.19 | 62.52 | 64.15 | 148,323 | +0.57(+0.89%) |
May 15, 2017 | 63.17 | 63.98 | 62.29 | 63.59 | 134,428 | +0.65(+1.04%) |
May 12, 2017 | 62.71 | 63.15 | 58.74 | 62.94 | 120,617 | -0.21(-0.34%) |
May 11, 2017 | 64.37 | 64.52 | 62.50 | 63.15 | 170,253 | -1.55(-2.40%) |
May 10, 2017 | 64.17 | 64.78 | 63.91 | 64.70 | 149,015 | +0.24(+0.37%) |
May 09, 2017 | 65.54 | 65.95 | 63.80 | 64.46 | 207,239 | -1.00(-1.52%) |
May 08, 2017 | 65.09 | 65.58 | 64.96 | 65.46 | 180,067 | +0.32(+0.49%) |
May 05, 2017 | 65.18 | 65.21 | 63.49 | 65.14 | 177,211 | +0.31(+0.48%) |
May 04, 2017 | 65.06 | 65.82 | 64.42 | 64.83 | 128,919 | +0.36(+0.56%) |
May 03, 2017 | 63.78 | 64.60 | 63.58 | 64.47 | 138,704 | +0.31(+0.48%) |
May 02, 2017 | 64.92 | 65.43 | 63.78 | 64.16 | 222,399 | -0.71(-1.09%) |