Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 61.23 | 61.23 | 61.23 | 0 | -0.17(-0.28%) | |
Mar 28, 2018 | 61.85 | 62.22 | 61.13 | 61.40 | 1,672,416 | -0.23(-0.37%) |
Mar 27, 2018 | 60.80 | 62.27 | 60.56 | 61.63 | 1,336,140 | +0.89(+1.47%) |
Mar 26, 2018 | 60.22 | 60.84 | 60.08 | 60.73 | 963,010 | +0.61(+1.02%) |
Mar 23, 2018 | 61.11 | 61.52 | 60.00 | 60.12 | 1,070,004 | -0.78(-1.28%) |
Mar 22, 2018 | 60.90 | 62.30 | 60.57 | 60.90 | 1,511,684 | +0.08(+0.13%) |
Mar 21, 2018 | 61.21 | 61.40 | 60.20 | 60.82 | 1,507,972 | -0.40(-0.65%) |
Mar 20, 2018 | 60.91 | 61.41 | 60.79 | 61.22 | 1,955,353 | +0.17(+0.28%) |
Mar 19, 2018 | 61.31 | 61.59 | 60.75 | 61.05 | 1,705,180 | -0.26(-0.43%) |
Mar 16, 2018 | 60.46 | 61.41 | 60.35 | 61.31 | 4,497,279 | +1.05(+1.74%) |
Mar 15, 2018 | 60.26 | 60.95 | 60.00 | 60.26 | 1,398,627 | +0.02(+0.04%) |
Mar 14, 2018 | 60.11 | 60.56 | 59.90 | 60.24 | 1,284,668 | +0.32(+0.53%) |
Mar 13, 2018 | 60.15 | 60.77 | 59.73 | 59.92 | 1,063,499 | -0.11(-0.18%) |
Mar 12, 2018 | 59.79 | 60.08 | 59.53 | 60.03 | 1,356,091 | +0.35(+0.59%) |
Mar 09, 2018 | 59.71 | 59.81 | 59.22 | 59.68 | 2,058,517 | +0.09(+0.16%) |
Mar 08, 2018 | 59.88 | 59.88 | 59.25 | 59.58 | 1,839,169 | -0.08(-0.13%) |
Mar 07, 2018 | 59.25 | 59.66 | 1,874,059 | -0.75(-1.24%) | ||
Mar 06, 2018 | 60.92 | 60.92 | 60.00 | 60.41 | 1,820,675 | -0.66(-1.08%) |
Mar 05, 2018 | 59.43 | 61.29 | 59.11 | 61.07 | 1,921,574 | +1.58(+2.65%) |
Mar 02, 2018 | 58.92 | 59.70 | 58.81 | 59.49 | 2,136,247 | +0.51(+0.87%) |
Mar 01, 2018 | 58.97 | 60.03 | 58.74 | 58.98 | 2,313,193 | +0.05(+0.08%) |
Feb 28, 2018 | 59.38 | 59.63 | 58.92 | 58.93 | 2,293,008 | -0.17(-0.29%) |
Feb 27, 2018 | 59.85 | 60.91 | 59.09 | 59.10 | 2,410,634 | -0.71(-1.18%) |
Feb 26, 2018 | 60.60 | 60.60 | 59.50 | 59.81 | 1,439,423 | -0.61(-1.02%) |
Feb 23, 2018 | 58.15 | 60.52 | 57.17 | 60.42 | 2,573,844 | +2.11(+3.61%) |
Feb 22, 2018 | 58.32 | 2,254,442 | +0.46(+0.79%) | |||
Feb 21, 2018 | 58.62 | 59.11 | 57.85 | 57.86 | 1,541,271 | -0.77(-1.31%) |
Feb 20, 2018 | 59.27 | 59.62 | 58.19 | 58.63 | 1,164,391 | -1.00(-1.68%) |
Feb 16, 2018 | 59.63 | 59.63 | 59.63 | 0 | +0.32(+0.54%) | |
Feb 15, 2018 | 57.74 | 59.38 | 57.40 | 59.31 | 2,093,125 | +1.81(+3.15%) |
Feb 14, 2018 | 57.93 | 58.23 | 57.31 | 57.50 | 1,056,316 | -0.83(-1.43%) |
Feb 13, 2018 | 57.95 | 58.51 | 57.25 | 58.33 | 975,036 | +0.33(+0.56%) |
Feb 12, 2018 | 57.71 | 58.29 | 57.07 | 58.01 | 1,607,937 | +0.39(+0.67%) |
Feb 09, 2018 | 56.22 | 58.19 | 56.07 | 57.62 | 2,080,363 | +1.64(+2.93%) |
Feb 08, 2018 | 56.41 | 57.28 | 55.95 | 55.98 | 1,988,413 | -0.58(-1.03%) |
Feb 07, 2018 | 56.58 | 57.87 | 56.44 | 56.56 | 2,248,095 | -0.08(-0.14%) |
Feb 06, 2018 | 56.55 | 57.09 | 55.25 | 56.64 | 3,176,606 | -1.09(-1.88%) |
Feb 05, 2018 | 58.26 | 58.72 | 57.31 | 57.73 | 1,366,636 | -0.62(-1.06%) |
Feb 02, 2018 | 58.93 | 59.48 | 58.28 | 58.34 | 1,575,511 | -0.88(-1.48%) |
Feb 01, 2018 | 60.26 | 60.65 | 58.96 | 59.22 | 2,400,675 | -1.21(-2.00%) |
Jan 31, 2018 | 59.79 | 60.52 | 59.06 | 60.42 | 2,125,687 | +0.61(+1.01%) |
Jan 30, 2018 | 58.98 | 59.68 | 58.98 | 59.82 | 2,326,108 | +0.82(+1.39%) |
Jan 29, 2018 | 59.89 | 60.01 | 58.91 | 59.00 | 1,374,190 | -1.12(-1.86%) |
Jan 26, 2018 | 60.12 | 60.30 | 59.47 | 60.12 | 1,784,201 | +0.16(+0.27%) |
Jan 25, 2018 | 58.90 | 59.97 | 58.78 | 59.96 | 1,382,689 | +1.06(+1.80%) |
Jan 24, 2018 | 59.60 | 59.64 | 58.83 | 58.90 | 2,533,893 | -0.74(-1.24%) |
Jan 23, 2018 | 59.10 | 60.20 | 59.03 | 59.63 | 1,720,586 | +0.64(+1.08%) |
Jan 22, 2018 | 59.51 | 59.78 | 58.86 | 59.00 | 1,755,602 | -0.12(-0.21%) |
Jan 19, 2018 | 59.86 | 60.14 | 58.94 | 59.12 | 1,800,665 | -0.61(-1.03%) |
Jan 18, 2018 | 60.31 | 60.36 | 59.40 | 59.73 | 1,392,261 | -0.55(-0.92%) |
Jan 17, 2018 | 59.89 | 60.45 | 59.73 | 60.29 | 1,754,935 | +0.65(+1.08%) |
Jan 16, 2018 | 60.19 | 60.35 | 59.02 | 59.64 | 1,759,400 | -0.42(-0.70%) |
Jan 12, 2018 | 60.06 | 60.06 | 60.06 | 0 | -0.73(-1.20%) | |
Jan 11, 2018 | 60.88 | 61.35 | 60.63 | 60.79 | 1,932,115 | -0.24(-0.39%) |
Jan 10, 2018 | 60.66 | 61.03 | 1,277,945 | -0.49(-0.80%) | ||
Jan 09, 2018 | 62.00 | 62.21 | 61.29 | 61.52 | 1,221,256 | -0.55(-0.89%) |
Jan 08, 2018 | 61.50 | 62.11 | 61.41 | 62.08 | 1,446,827 | +0.71(+1.15%) |
Jan 05, 2018 | 61.95 | 62.13 | 61.18 | 61.37 | 1,730,094 | -0.48(-0.77%) |
Jan 04, 2018 | 62.61 | 62.78 | 61.76 | 61.84 | 1,426,348 | -0.88(-1.41%) |
Jan 03, 2018 | 63.21 | 63.70 | 62.60 | 62.73 | 1,920,717 | -0.70(-1.10%) |
Jan 02, 2018 | 62.74 | 63.45 | 62.18 | 63.43 | 2,361,270 | +0.93(+1.49%) |
Dec 29, 2017 | 62.50 | 62.50 | 62.50 | 0 | +0.18(+0.28%) | |
Dec 28, 2017 | 62.01 | 62.33 | 61.79 | 62.32 | 1,029,600 | +0.51(+0.82%) |
Dec 27, 2017 | 61.41 | 61.91 | 61.28 | 61.81 | 1,330,582 | +0.46(+0.75%) |
Dec 26, 2017 | 61.84 | 62.08 | 61.29 | 61.35 | 826,739 | -0.31(-0.51%) |
Dec 22, 2017 | 61.65 | 62.08 | 61.56 | 61.67 | 1,516,658 | +0.15(+0.24%) |
Dec 21, 2017 | 61.35 | 62.04 | 61.17 | 61.52 | 1,274,580 | -0.06(-0.10%) |
Dec 20, 2017 | 62.08 | 62.41 | 61.57 | 61.58 | 1,274,040 | -0.64(-1.02%) |
Dec 19, 2017 | 63.57 | 63.63 | 62.18 | 62.22 | 2,133,424 | -1.27(-2.01%) |
Dec 18, 2017 | 64.26 | 64.57 | 63.21 | 63.50 | 2,329,831 | -0.85(-1.32%) |
Dec 15, 2017 | 63.75 | 64.56 | 63.69 | 64.35 | 6,048,314 | +0.88(+1.38%) |
Dec 14, 2017 | 63.78 | 63.93 | 62.85 | 63.47 | 1,675,456 | -0.51(-0.79%) |
Dec 13, 2017 | 64.01 | 64.35 | 63.71 | 63.98 | 1,567,627 | +0.05(+0.07%) |
Dec 12, 2017 | 63.93 | 65.45 | 63.83 | 63.93 | 2,006,786 | -1.01(-1.56%) |
Dec 11, 2017 | 64.38 | 64.99 | 64.23 | 64.95 | 2,999,986 | +0.41(+0.64%) |
Dec 08, 2017 | 64.15 | 64.71 | 63.95 | 64.53 | 1,230,607 | +0.26(+0.41%) |
Dec 07, 2017 | 64.14 | 64.29 | 63.73 | 64.27 | 1,042,434 | +0.08(+0.13%) |
Dec 06, 2017 | 64.03 | 64.36 | 63.73 | 64.19 | 1,495,203 | +0.35(+0.55%) |
Dec 05, 2017 | 64.92 | 64.95 | 63.56 | 63.83 | 2,216,187 | -0.95(-1.47%) |
Dec 04, 2017 | 65.80 | 65.80 | 64.55 | 64.79 | 3,471,713 | -0.88(-1.34%) |
Dec 01, 2017 | 66.67 | 66.71 | 65.89 | 65.67 | 1,718,670 | -0.74(-1.11%) |
Nov 30, 2017 | 66.21 | 66.62 | 65.85 | 66.41 | 1,829,792 | +0.25(+0.38%) |
Nov 29, 2017 | 66.05 | 66.31 | 65.62 | 66.15 | 1,083,044 | -0.15(-0.22%) |
Nov 28, 2017 | 66.39 | 66.61 | 66.13 | 66.30 | 1,586,418 | +0.20(+0.30%) |
Nov 27, 2017 | 65.73 | 66.33 | 65.46 | 66.10 | 1,905,999 | +0.55(+0.83%) |
Nov 24, 2017 | 65.69 | 65.98 | 65.48 | 65.55 | 306,171 | -0.11(-0.16%) |
Nov 22, 2017 | 65.67 | 65.82 | 65.15 | 65.66 | 745,609 | -0.08(-0.12%) |
Nov 21, 2017 | 65.82 | 66.12 | 65.65 | 65.74 | 1,026,838 | -0.03(-0.05%) |
Nov 20, 2017 | 66.43 | 66.43 | 65.45 | 65.77 | 1,312,345 | -0.66(-0.99%) |
Nov 17, 2017 | 65.78 | 66.97 | 65.78 | 66.43 | 1,584,153 | +0.47(+0.71%) |
Nov 16, 2017 | 66.24 | 66.41 | 65.88 | 65.96 | 1,139,954 | -0.41(-0.61%) |
Nov 15, 2017 | 67.19 | 67.53 | 66.25 | 66.37 | 2,059,490 | -0.76(-1.13%) |
Nov 14, 2017 | 66.36 | 67.19 | 66.18 | 67.13 | 1,588,364 | +0.60(+0.90%) |
Nov 13, 2017 | 65.45 | 66.57 | 65.45 | 66.53 | 1,922,246 | +1.16(+1.77%) |
Nov 10, 2017 | 66.00 | 66.26 | 65.35 | 65.37 | 1,558,345 | -0.99(-1.49%) |
Nov 09, 2017 | 66.01 | 66.50 | 65.75 | 66.36 | 1,753,539 | +0.14(+0.21%) |
Nov 08, 2017 | 65.90 | 66.41 | 65.73 | 66.22 | 2,523,753 | +0.22(+0.33%) |
Nov 07, 2017 | 65.63 | 66.17 | 65.38 | 66.01 | 1,195,153 | +0.37(+0.57%) |
Nov 06, 2017 | 66.07 | 66.33 | 65.55 | 65.63 | 1,257,938 | -0.49(-0.74%) |
Nov 03, 2017 | 65.73 | 66.77 | 65.59 | 66.12 | 1,397,797 | +0.27(+0.42%) |
Nov 02, 2017 | 65.28 | 65.93 | 64.81 | 65.85 | 2,917,164 | +0.74(+1.13%) |
Nov 01, 2017 | 65.60 | 65.63 | 64.78 | 65.11 | 1,800,848 | -0.45(-0.68%) |
Oct 31, 2017 | 65.51 | 65.85 | 65.39 | 65.56 | 1,288,467 | -0.10(-0.15%) |
Oct 30, 2017 | 65.89 | 65.89 | 65.38 | 65.66 | 1,508,823 | -0.29(-0.44%) |
Oct 27, 2017 | 65.47 | 66.00 | 65.26 | 65.95 | 1,503,156 | +0.45(+0.68%) |
Oct 26, 2017 | 65.95 | 66.12 | 65.44 | 65.50 | 1,332,622 | -0.12(-0.19%) |
Oct 25, 2017 | 65.45 | 65.73 | 64.12 | 65.62 | 2,087,653 | +0.27(+0.42%) |
Oct 24, 2017 | 65.09 | 65.66 | 64.36 | 65.35 | 2,364,024 | +0.57(+0.88%) |
Oct 23, 2017 | 65.32 | 65.35 | 64.77 | 64.78 | 2,270,477 | -0.33(-0.50%) |
Oct 20, 2017 | 64.79 | 65.15 | 64.57 | 65.10 | 2,128,242 | +0.23(+0.35%) |
Oct 19, 2017 | 64.60 | 64.93 | 64.25 | 64.87 | 1,994,868 | +0.53(+0.83%) |
Oct 18, 2017 | 63.80 | 64.43 | 63.80 | 64.34 | 1,869,955 | +0.05(+0.07%) |
Oct 17, 2017 | 63.42 | 64.30 | 63.38 | 64.30 | 2,052,454 | +0.90(+1.43%) |
Oct 16, 2017 | 62.73 | 63.80 | 62.53 | 63.39 | 2,753,799 | +0.85(+1.36%) |
Oct 13, 2017 | 62.95 | 62.22 | 62.54 | 2,004,179 | +0.37(+0.60%) | |
Oct 12, 2017 | 61.04 | 62.18 | 60.85 | 62.17 | 1,831,773 | +1.10(+1.80%) |
Oct 11, 2017 | 60.44 | 61.36 | 60.43 | 61.07 | 2,160,779 | +0.54(+0.89%) |
Oct 10, 2017 | 60.08 | 60.66 | 59.74 | 60.53 | 1,335,972 | +0.59(+0.99%) |
Oct 09, 2017 | 59.90 | 60.20 | 59.82 | 59.93 | 1,477,487 | +0.16(+0.27%) |
Oct 06, 2017 | 59.65 | 60.22 | 59.00 | 59.77 | 2,533,377 | -0.33(-0.56%) |
Oct 05, 2017 | 59.58 | 60.29 | 59.14 | 60.11 | 2,206,356 | +0.52(+0.87%) |
Oct 04, 2017 | 57.35 | 59.62 | 57.19 | 59.59 | 3,419,189 | +2.07(+3.61%) |
Oct 03, 2017 | 58.13 | 58.13 | 57.01 | 57.52 | 1,312,352 | -0.56(-0.97%) |
Oct 02, 2017 | 58.25 | 58.44 | 57.94 | 58.08 | 1,264,757 | +0.05(+0.08%) |
Sep 29, 2017 | 57.97 | 58.22 | 57.76 | 58.03 | 1,512,667 | +0.02(+0.03%) |
Sep 28, 2017 | 58.02 | 58.35 | 57.75 | 58.02 | 1,109,402 | -0.09(-0.16%) |
Sep 27, 2017 | 57.79 | 58.11 | 1,416,185 | -0.75(-1.28%) | ||
Sep 26, 2017 | 59.09 | 59.23 | 58.82 | 58.86 | 995,950 | -0.24(-0.40%) |
Sep 25, 2017 | 58.41 | 59.12 | 58.33 | 59.10 | 1,214,964 | +0.77(+1.32%) |
Sep 22, 2017 | 59.43 | 59.65 | 58.19 | 58.33 | 1,157,999 | -0.92(-1.55%) |
Sep 21, 2017 | 59.71 | 60.31 | 59.19 | 59.25 | 1,431,703 | +0.12(+0.21%) |
Sep 20, 2017 | 59.51 | 59.59 | 58.79 | 59.13 | 2,186,526 | -0.19(-0.32%) |
Sep 19, 2017 | 59.62 | 59.76 | 59.06 | 59.32 | 1,016,316 | -0.24(-0.41%) |
Sep 18, 2017 | 60.03 | 60.11 | 59.14 | 59.56 | 1,120,076 | -0.38(-0.63%) |
Sep 15, 2017 | 60.06 | 60.34 | 59.70 | 59.94 | 1,991,033 | -0.21(-0.34%) |
Sep 14, 2017 | 59.36 | 60.26 | 59.23 | 60.15 | 1,123,565 | +0.69(+1.16%) |
Sep 13, 2017 | 60.03 | 60.03 | 59.41 | 59.46 | 1,618,344 | -0.62(-1.02%) |
Sep 12, 2017 | 61.05 | 61.16 | 59.87 | 60.07 | 1,109,314 | -0.99(-1.62%) |
Sep 11, 2017 | 60.63 | 61.17 | 60.42 | 61.06 | 1,277,087 | +0.40(+0.66%) |
Sep 08, 2017 | 60.27 | 60.77 | 60.03 | 60.66 | 979,579 | +0.45(+0.74%) |
Sep 07, 2017 | 59.93 | 60.39 | 59.88 | 60.21 | 980,873 | +0.37(+0.62%) |
Sep 06, 2017 | 60.74 | 60.75 | 59.77 | 59.84 | 2,286,397 | -0.81(-1.33%) |
Sep 05, 2017 | 60.34 | 60.66 | 60.07 | 60.64 | 1,161,462 | +0.40(+0.67%) |
Sep 01, 2017 | 60.32 | 60.47 | 59.99 | 60.24 | 1,256,128 | +0.07(+0.11%) |
Aug 31, 2017 | 60.40 | 60.57 | 60.13 | 60.17 | 1,481,081 | -0.16(-0.26%) |
Aug 30, 2017 | 60.60 | 60.71 | 60.29 | 60.33 | 837,436 | -0.36(-0.59%) |
Aug 29, 2017 | 60.88 | 60.97 | 60.49 | 60.69 | 1,310,406 | +0.01(+0.01%) |
Aug 28, 2017 | 60.80 | 60.81 | 60.39 | 60.68 | 1,035,153 | -0.01(-0.01%) |
Aug 25, 2017 | 60.31 | 60.93 | 60.13 | 60.69 | 1,226,586 | +0.65(+1.09%) |
Aug 24, 2017 | 60.08 | 60.30 | 59.84 | 60.03 | 1,171,009 | -0.14(-0.23%) |
Aug 23, 2017 | 59.65 | 60.20 | 59.57 | 60.17 | 1,224,902 | +0.43(+0.73%) |
Aug 22, 2017 | 59.46 | 59.80 | 59.30 | 59.74 | 1,555,909 | +0.27(+0.45%) |
Aug 21, 2017 | 59.17 | 59.59 | 59.02 | 59.47 | 1,947,901 | +0.31(+0.53%) |
Aug 18, 2017 | 58.89 | 59.33 | 58.75 | 59.16 | 1,152,245 | +0.22(+0.37%) |
Aug 17, 2017 | 59.40 | 59.54 | 58.89 | 58.94 | 805,650 | -0.43(-0.73%) |
Aug 16, 2017 | 58.93 | 59.46 | 58.79 | 59.37 | 1,294,888 | +0.42(+0.71%) |
Aug 15, 2017 | 58.16 | 58.98 | 58.05 | 58.95 | 1,337,101 | +0.40(+0.67%) |
Aug 14, 2017 | 58.08 | 58.73 | 57.81 | 58.56 | 882,798 | +0.65(+1.12%) |
Aug 11, 2017 | 58.51 | 58.51 | 57.74 | 57.91 | 1,062,364 | -0.49(-0.83%) |
Aug 10, 2017 | 58.32 | 58.53 | 57.99 | 58.40 | 1,632,975 | +0.02(+0.04%) |
Aug 09, 2017 | 59.01 | 59.03 | 58.36 | 58.38 | 1,411,973 | -0.52(-0.89%) |
Aug 08, 2017 | 57.59 | 58.90 | 57.56 | 58.90 | 2,299,184 | +1.35(+2.35%) |
Aug 07, 2017 | 57.72 | 57.83 | 57.47 | 57.55 | 1,730,975 | -0.22(-0.38%) |
Aug 04, 2017 | 57.52 | 57.78 | 57.08 | 57.77 | 1,421,463 | +0.02(+0.03%) |
Aug 03, 2017 | 57.70 | 58.01 | 57.47 | 57.75 | 1,491,533 | +0.25(+0.43%) |
Aug 02, 2017 | 57.90 | 58.37 | 57.14 | 57.50 | 2,229,201 | -0.47(-0.80%) |
Aug 01, 2017 | 57.74 | 58.02 | 57.58 | 57.97 | 1,494,219 | +0.32(+0.56%) |
Jul 31, 2017 | 57.28 | 57.77 | 57.10 | 57.65 | 2,261,398 | +0.35(+0.62%) |
Jul 28, 2017 | 57.22 | 57.45 | 56.92 | 57.29 | 1,093,797 | +0.08(+0.13%) |
Jul 27, 2017 | 56.66 | 57.22 | 56.56 | 57.22 | 992,611 | +0.38(+0.67%) |
Jul 26, 2017 | 56.54 | 56.98 | 56.47 | 56.83 | 984,527 | +0.17(+0.29%) |
Jul 25, 2017 | 57.30 | 57.35 | 56.55 | 56.67 | 1,186,993 | -0.67(-1.17%) |
Jul 24, 2017 | 57.77 | 57.99 | 57.25 | 57.34 | 955,672 | -0.65(-1.13%) |
Jul 21, 2017 | 57.50 | 58.00 | 57.45 | 57.99 | 1,356,141 | +0.53(+0.93%) |
Jul 20, 2017 | 57.10 | 57.56 | 56.77 | 57.46 | 1,704,661 | +0.43(+0.75%) |
Jul 19, 2017 | 56.93 | 57.09 | 56.71 | 57.03 | 956,263 | +0.20(+0.34%) |
Jul 18, 2017 | 56.93 | 57.01 | 56.71 | 56.83 | 972,807 | +0.02(+0.04%) |
Jul 17, 2017 | 56.74 | 56.95 | 56.53 | 56.81 | 1,566,142 | +0.09(+0.16%) |
Jul 14, 2017 | 56.80 | 56.98 | 56.65 | 56.72 | 697,726 | +0.32(+0.57%) |
Jul 13, 2017 | 56.74 | 56.82 | 56.32 | 56.40 | 1,182,800 | -0.47(-0.83%) |
Jul 12, 2017 | 57.04 | 57.16 | 56.77 | 56.87 | 884,041 | +0.38(+0.68%) |
Jul 11, 2017 | 56.68 | 56.77 | 56.23 | 56.49 | 1,509,912 | -0.10(-0.17%) |
Jul 10, 2017 | 56.90 | 57.29 | 56.58 | 56.59 | 1,520,374 | -0.36(-0.63%) |
Jul 07, 2017 | 56.74 | 57.21 | 56.64 | 56.95 | 1,208,202 | +0.20(+0.36%) |
Jul 06, 2017 | 57.00 | 57.14 | 56.66 | 56.74 | 1,188,471 | -0.33(-0.58%) |
Jul 05, 2017 | 57.49 | 57.51 | 56.95 | 57.07 | 1,391,805 | -0.38(-0.67%) |
Jul 03, 2017 | 57.90 | 57.91 | 57.40 | 57.46 | 704,396 | -0.23(-0.39%) |
Jun 30, 2017 | 57.97 | 58.20 | 57.66 | 57.68 | 1,728,175 | -0.08(-0.14%) |
Jun 29, 2017 | 57.96 | 58.11 | 57.50 | 57.77 | 1,152,167 | -0.71(-1.22%) |
Jun 28, 2017 | 59.03 | 59.13 | 58.46 | 58.48 | 1,199,849 | -0.23(-0.38%) |
Jun 27, 2017 | 59.60 | 59.82 | 58.69 | 58.71 | 1,212,591 | -1.23(-2.06%) |
Jun 26, 2017 | 59.55 | 60.10 | 59.34 | 59.94 | 994,701 | +0.59(+0.99%) |
Jun 23, 2017 | 59.50 | 59.86 | 59.33 | 59.35 | 1,374,913 | -0.15(-0.25%) |
Jun 22, 2017 | 59.70 | 59.92 | 59.46 | 59.50 | 920,928 | -0.14(-0.23%) |
Jun 21, 2017 | 60.07 | 60.07 | 59.25 | 59.64 | 962,415 | -0.28(-0.46%) |
Jun 20, 2017 | 59.76 | 60.02 | 59.61 | 59.91 | 776,682 | +0.18(+0.30%) |
Jun 19, 2017 | 60.18 | 60.18 | 59.55 | 59.73 | 932,088 | -0.38(-0.64%) |
Jun 16, 2017 | 60.25 | 60.26 | 59.72 | 60.12 | 2,731,648 | -0.02(-0.02%) |
Jun 15, 2017 | 59.64 | 60.20 | 59.33 | 60.13 | 1,174,796 | +0.46(+0.77%) |
Jun 14, 2017 | 59.91 | 60.12 | 59.58 | 59.67 | 1,344,364 | +0.03(+0.05%) |
Jun 13, 2017 | 59.50 | 59.81 | 59.25 | 59.64 | 1,050,554 | +0.17(+0.29%) |
Jun 12, 2017 | 59.57 | 60.05 | 59.09 | 59.47 | 1,529,951 | -0.10(-0.16%) |
Jun 09, 2017 | 59.47 | 59.73 | 59.05 | 59.57 | 1,471,573 | -0.02(-0.04%) |
Jun 08, 2017 | 60.34 | 59.26 | 59.59 | 1,978,798 | -0.86(-1.42%) | |
Jun 07, 2017 | 60.17 | 60.57 | 60.10 | 60.45 | 1,621,532 | +0.32(+0.52%) |
Jun 06, 2017 | 60.31 | 60.34 | 60.00 | 60.13 | 1,320,247 | -0.08(-0.12%) |
Jun 05, 2017 | 60.25 | 60.31 | 59.94 | 60.21 | 1,574,707 | -0.08(-0.14%) |
Jun 02, 2017 | 60.20 | 60.54 | 60.09 | 60.29 | 1,299,003 | +0.28(+0.46%) |
Jun 01, 2017 | 59.31 | 60.11 | 58.99 | 60.01 | 2,241,551 | +0.61(+1.02%) |
May 31, 2017 | 58.87 | 59.72 | 58.65 | 59.40 | 2,906,206 | +0.62(+1.05%) |
May 30, 2017 | 58.37 | 59.05 | 58.27 | 58.79 | 1,384,956 | +0.44(+0.76%) |
May 26, 2017 | 58.60 | 58.66 | 58.25 | 58.34 | 1,418,627 | -0.16(-0.27%) |
May 25, 2017 | 58.01 | 58.69 | 57.68 | 58.50 | 1,807,955 | +0.63(+1.09%) |
May 24, 2017 | 57.51 | 57.92 | 57.42 | 57.87 | 1,095,265 | +0.35(+0.60%) |
May 23, 2017 | 57.39 | 57.87 | 57.33 | 57.53 | 1,039,155 | +0.15(+0.26%) |
May 22, 2017 | 56.76 | 57.59 | 56.71 | 57.38 | 1,974,340 | +0.50(+0.89%) |
May 19, 2017 | 57.01 | 57.03 | 56.45 | 56.87 | 1,474,947 | -0.06(-0.11%) |
May 18, 2017 | 56.73 | 57.08 | 56.26 | 56.93 | 1,314,741 | +0.29(+0.52%) |
May 17, 2017 | 56.46 | 57.04 | 56.36 | 56.64 | 1,500,582 | +0.18(+0.32%) |
May 16, 2017 | 56.95 | 57.09 | 56.44 | 56.46 | 941,508 | -0.50(-0.87%) |
May 15, 2017 | 56.84 | 57.44 | 56.75 | 56.95 | 1,336,159 | +0.08(+0.13%) |
May 12, 2017 | 56.65 | 57.02 | 56.62 | 56.88 | 1,293,906 | +0.24(+0.42%) |
May 11, 2017 | 56.62 | 56.89 | 56.32 | 56.64 | 1,633,462 | -0.23(-0.40%) |
May 10, 2017 | 56.59 | 56.92 | 56.42 | 56.86 | 1,574,634 | +0.34(+0.60%) |
May 09, 2017 | 57.14 | 57.33 | 56.48 | 56.53 | 1,228,261 | -0.78(-1.36%) |
May 08, 2017 | 57.46 | 57.48 | 57.10 | 57.31 | 1,669,732 | -0.16(-0.28%) |
May 05, 2017 | 57.03 | 57.52 | 57.03 | 57.47 | 1,154,993 | +0.59(+1.04%) |
May 04, 2017 | 56.69 | 57.01 | 56.63 | 56.88 | 1,577,138 | +0.09(+0.16%) |
May 03, 2017 | 56.56 | 57.02 | 56.30 | 56.79 | 1,425,357 | +0.13(+0.24%) |
May 02, 2017 | 56.36 | 56.67 | 56.10 | 56.65 | 1,417,574 | +0.34(+0.61%) |
May 01, 2017 | 56.71 | 56.79 | 56.21 | 56.31 | 1,204,478 | -0.34(-0.60%) |
Apr 28, 2017 | 57.08 | 57.12 | 56.41 | 56.65 | 1,809,621 | -0.31(-0.55%) |
Apr 27, 2017 | 56.38 | 57.33 | 56.38 | 56.97 | 1,795,196 | +0.51(+0.91%) |
Apr 26, 2017 | 56.65 | 56.91 | 56.27 | 56.45 | 1,854,151 | -0.53(-0.94%) |
Apr 25, 2017 | 56.74 | 57.05 | 56.42 | 56.99 | 2,093,201 | +0.19(+0.33%) |
Apr 24, 2017 | 56.93 | 57.05 | 56.30 | 56.80 | 2,749,226 | +0.04(+0.07%) |
Apr 21, 2017 | 56.35 | 56.91 | 56.35 | 56.77 | 1,449,018 | +0.45(+0.80%) |
Apr 20, 2017 | 56.73 | 56.71 | 56.04 | 56.31 | 992,232 | -0.42(-0.73%) |
Apr 19, 2017 | 57.14 | 57.20 | 56.50 | 56.73 | 1,308,818 | -0.39(-0.69%) |
Apr 18, 2017 | 57.24 | 57.50 | 57.04 | 57.12 | 1,430,294 | -0.18(-0.31%) |
Apr 17, 2017 | 57.31 | 57.50 | 57.17 | 57.30 | 821,830 | +0.10(+0.18%) |
Apr 13, 2017 | 57.22 | 57.32 | 56.80 | 57.20 | 1,905,893 | -0.07(-0.12%) |
Apr 12, 2017 | 56.71 | 57.29 | 56.52 | 57.26 | 1,588,262 | +0.36(+0.63%) |
Apr 11, 2017 | 56.48 | 57.04 | 56.15 | 56.91 | 1,519,991 | +0.56(+0.99%) |
Apr 10, 2017 | 56.45 | 56.51 | 56.10 | 56.35 | 998,787 | -0.07(-0.13%) |
Apr 07, 2017 | 56.45 | 56.80 | 56.28 | 56.42 | 2,127,241 | +0.05(+0.09%) |
Apr 06, 2017 | 56.31 | 56.51 | 56.01 | 56.37 | 1,453,015 | -0.19(-0.33%) |
Apr 05, 2017 | 56.30 | 56.65 | 56.06 | 56.56 | 3,437,372 | +0.24(+0.42%) |
Apr 04, 2017 | 56.23 | 56.62 | 55.92 | 56.32 | 1,614,787 | +0.09(+0.16%) |