Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 60.34 | 60.34 | 60.34 | 0 | +0.12(+0.20%) | |
Mar 28, 2018 | 60.58 | 61.78 | 60.08 | 60.22 | 131,733 | -0.32(-0.53%) |
Mar 27, 2018 | 61.66 | 61.99 | 60.22 | 60.54 | 204,095 | -1.02(-1.66%) |
Mar 26, 2018 | 61.89 | 62.08 | 60.89 | 61.56 | 161,748 | +0.13(+0.21%) |
Mar 23, 2018 | 61.67 | 62.73 | 61.32 | 61.43 | 199,935 | +0.03(+0.05%) |
Mar 22, 2018 | 61.16 | 62.60 | 59.76 | 61.40 | 124,962 | -0.03(-0.05%) |
Mar 21, 2018 | 61.19 | 62.42 | 60.99 | 61.43 | 169,270 | -0.03(-0.05%) |
Mar 20, 2018 | 62.70 | 63.15 | 61.39 | 61.46 | 229,679 | -1.28(-2.04%) |
Mar 19, 2018 | 63.78 | 63.78 | 61.35 | 62.74 | 196,254 | +0.01(+0.02%) |
Mar 16, 2018 | 62.63 | 62.91 | 62.00 | 62.73 | 434,262 | +0.00(+0.00%) |
Mar 15, 2018 | 61.66 | 63.05 | 60.85 | 62.73 | 333,511 | +1.35(+2.20%) |
Mar 14, 2018 | 61.86 | 61.86 | 60.68 | 61.38 | 183,797 | -0.22(-0.36%) |
Mar 13, 2018 | 61.78 | 62.51 | 61.25 | 61.60 | 290,264 | +0.01(+0.02%) |
Mar 12, 2018 | 60.82 | 61.74 | 58.13 | 61.59 | 225,729 | +0.67(+1.10%) |
Mar 09, 2018 | 60.03 | 61.30 | 59.83 | 60.92 | 279,897 | +0.96(+1.60%) |
Mar 08, 2018 | 60.00 | 61.76 | 59.38 | 59.96 | 215,446 | -0.02(-0.03%) |
Mar 07, 2018 | 58.44 | 59.99 | 58.44 | 59.98 | 184,281 | +0.99(+1.68%) |
Mar 06, 2018 | 58.70 | 59.31 | 57.64 | 58.99 | 244,226 | +0.28(+0.48%) |
Mar 05, 2018 | 58.08 | 58.79 | 57.78 | 58.71 | 279,056 | +0.19(+0.32%) |
Mar 02, 2018 | 56.95 | 58.92 | 56.95 | 58.52 | 251,448 | +1.33(+2.33%) |
Mar 01, 2018 | 59.61 | 59.84 | 55.49 | 57.19 | 451,211 | -2.02(-3.41%) |
Feb 28, 2018 | 61.78 | 61.78 | 56.59 | 59.21 | 890,397 | -0.22(-0.37%) |
Feb 27, 2018 | 57.96 | 60.19 | 57.42 | 59.43 | 550,183 | +1.55(+2.68%) |
Feb 26, 2018 | 58.23 | 58.28 | 56.80 | 57.88 | 215,218 | -0.10(-0.17%) |
Feb 23, 2018 | 57.37 | 58.29 | 56.61 | 57.98 | 189,922 | +0.96(+1.68%) |
Feb 22, 2018 | 58.12 | 58.38 | 56.70 | 57.02 | 223,738 | -0.77(-1.33%) |
Feb 21, 2018 | 56.86 | 58.62 | 56.26 | 57.79 | 350,148 | +0.92(+1.62%) |
Feb 20, 2018 | 56.25 | 57.09 | 55.91 | 56.87 | 282,241 | +0.41(+0.73%) |
Feb 16, 2018 | 56.46 | 56.46 | 56.46 | 0 | +0.72(+1.29%) | |
Feb 15, 2018 | 56.42 | 56.42 | 54.97 | 55.74 | 243,598 | -0.31(-0.55%) |
Feb 14, 2018 | 56.31 | 54.69 | 56.05 | 249,931 | +1.02(+1.85%) | |
Feb 13, 2018 | 55.22 | 55.40 | 54.55 | 55.03 | 229,833 | -0.32(-0.58%) |
Feb 12, 2018 | 56.35 | 57.12 | 54.06 | 55.35 | 341,384 | -1.05(-1.86%) |
Feb 09, 2018 | 55.77 | 56.91 | 54.74 | 56.40 | 442,605 | +1.16(+2.10%) |
Feb 08, 2018 | 56.04 | 56.04 | 54.55 | 55.24 | 521,179 | -0.92(-1.64%) |
Feb 07, 2018 | 54.40 | 56.23 | 54.40 | 56.16 | 525,635 | +1.61(+2.95%) |
Feb 06, 2018 | 49.98 | 55.22 | 49.98 | 54.55 | 789,578 | +3.56(+6.98%) |
Feb 05, 2018 | 51.24 | 51.75 | 50.57 | 50.99 | 226,418 | -0.43(-0.84%) |
Feb 02, 2018 | 52.25 | 53.00 | 51.36 | 51.42 | 268,957 | -0.94(-1.80%) |
Feb 01, 2018 | 53.31 | 54.09 | 52.55 | 52.36 | 355,252 | -1.26(-2.35%) |
Jan 31, 2018 | 54.10 | 54.35 | 53.06 | 53.62 | 230,766 | -0.37(-0.69%) |
Jan 30, 2018 | 54.29 | 55.30 | 53.98 | 53.99 | 230,050 | -0.76(-1.39%) |
Jan 29, 2018 | 55.66 | 56.42 | 54.69 | 54.75 | 183,590 | -0.95(-1.71%) |
Jan 26, 2018 | 55.12 | 55.90 | 54.60 | 55.70 | 167,191 | +0.58(+1.05%) |
Jan 25, 2018 | 54.74 | 55.21 | 53.52 | 55.12 | 471,837 | +0.30(+0.55%) |
Jan 24, 2018 | 55.92 | 56.65 | 54.79 | 54.82 | 131,842 | -1.01(-1.81%) |
Jan 23, 2018 | 56.78 | 57.10 | 55.77 | 55.83 | 265,365 | -0.74(-1.31%) |
Jan 22, 2018 | 55.34 | 57.00 | 55.34 | 56.57 | 297,678 | +0.98(+1.76%) |
Jan 19, 2018 | 54.78 | 55.79 | 54.45 | 55.59 | 161,189 | +0.80(+1.46%) |
Jan 18, 2018 | 55.89 | 55.97 | 54.75 | 54.79 | 261,252 | -0.95(-1.70%) |
Jan 17, 2018 | 57.02 | 57.02 | 55.69 | 55.74 | 408,825 | -1.29(-2.26%) |
Jan 16, 2018 | 54.90 | 57.27 | 54.90 | 57.03 | 558,114 | +2.27(+4.15%) |
Jan 12, 2018 | 54.76 | 54.76 | 54.76 | 0 | +0.23(+0.42%) | |
Jan 11, 2018 | 51.30 | 54.81 | 51.27 | 54.53 | 584,742 | +3.43(+6.71%) |
Jan 10, 2018 | 51.40 | 51.10 | 322,440 | +0.48(+0.95%) | ||
Jan 09, 2018 | 50.52 | 51.13 | 50.25 | 50.62 | 352,058 | +0.11(+0.22%) |
Jan 08, 2018 | 52.72 | 52.72 | 50.49 | 50.51 | 356,192 | -2.38(-4.50%) |
Jan 05, 2018 | 52.71 | 53.49 | 51.89 | 52.89 | 400,899 | -0.16(-0.30%) |
Jan 04, 2018 | 52.85 | 53.35 | 52.19 | 53.05 | 382,775 | +0.36(+0.68%) |
Jan 03, 2018 | 53.60 | 53.60 | 52.09 | 52.69 | 296,959 | -1.10(-2.04%) |
Jan 02, 2018 | 52.90 | 54.36 | 52.71 | 53.79 | 189,357 | +1.08(+2.05%) |
Dec 29, 2017 | 52.71 | 52.71 | 52.71 | 0 | +0.05(+0.09%) | |
Dec 28, 2017 | 53.14 | 53.53 | 52.34 | 52.66 | 185,911 | -0.40(-0.75%) |
Dec 27, 2017 | 53.52 | 54.19 | 52.63 | 53.06 | 123,180 | -0.47(-0.88%) |
Dec 26, 2017 | 53.23 | 54.36 | 53.23 | 53.53 | 178,722 | +0.26(+0.49%) |
Dec 22, 2017 | 53.68 | 54.03 | 52.66 | 53.27 | 141,668 | -0.47(-0.87%) |
Dec 21, 2017 | 52.31 | 54.52 | 52.16 | 53.74 | 437,809 | +1.49(+2.85%) |
Dec 20, 2017 | 53.31 | 53.56 | 52.07 | 52.25 | 164,952 | -0.77(-1.45%) |
Dec 19, 2017 | 51.87 | 53.64 | 51.87 | 53.02 | 358,382 | +0.94(+1.80%) |
Dec 18, 2017 | 54.92 | 56.25 | 51.16 | 52.08 | 728,379 | -3.23(-5.84%) |
Dec 15, 2017 | 54.60 | 56.20 | 54.38 | 55.31 | 1,036,643 | +0.93(+1.71%) |
Dec 14, 2017 | 55.10 | 55.31 | 53.83 | 54.38 | 204,254 | -0.47(-0.86%) |
Dec 13, 2017 | 52.75 | 55.05 | 52.75 | 54.85 | 438,644 | +2.25(+4.28%) |
Dec 12, 2017 | 52.71 | 53.42 | 52.44 | 52.60 | 183,915 | -0.11(-0.21%) |
Dec 11, 2017 | 54.05 | 54.05 | 52.25 | 52.71 | 248,106 | -1.14(-2.12%) |
Dec 08, 2017 | 54.68 | 55.93 | 53.49 | 53.85 | 428,618 | -0.68(-1.25%) |
Dec 07, 2017 | 52.81 | 55.59 | 52.81 | 54.53 | 408,848 | +1.57(+2.96%) |
Dec 06, 2017 | 52.60 | 53.81 | 52.00 | 52.96 | 573,865 | +0.31(+0.59%) |
Dec 05, 2017 | 53.95 | 54.29 | 52.62 | 52.65 | 366,543 | -1.51(-2.79%) |
Dec 04, 2017 | 53.25 | 56.02 | 53.24 | 54.16 | 669,446 | +1.29(+2.44%) |
Dec 01, 2017 | 53.83 | 53.89 | 52.03 | 52.87 | 422,482 | -1.13(-2.09%) |
Nov 30, 2017 | 54.13 | 54.35 | 53.23 | 54.00 | 508,521 | -0.06(-0.11%) |
Nov 29, 2017 | 52.42 | 54.16 | 52.42 | 54.06 | 544,444 | +1.51(+2.87%) |
Nov 28, 2017 | 53.71 | 54.35 | 52.12 | 52.55 | 603,354 | -0.99(-1.85%) |
Nov 27, 2017 | 56.12 | 56.50 | 53.46 | 53.54 | 499,733 | -2.58(-4.60%) |
Nov 24, 2017 | 56.44 | 56.60 | 55.42 | 56.12 | 243,275 | -0.25(-0.44%) |
Nov 22, 2017 | 55.65 | 57.91 | 55.65 | 56.37 | 236,449 | +1.40(+2.55%) |
Nov 21, 2017 | 52.86 | 55.00 | 52.19 | 54.97 | 494,371 | +2.29(+4.35%) |
Nov 20, 2017 | 55.02 | 55.02 | 52.60 | 52.68 | 536,416 | -2.33(-4.24%) |
Nov 17, 2017 | 55.76 | 55.98 | 54.19 | 55.01 | 500,025 | -0.84(-1.50%) |
Nov 16, 2017 | 57.40 | 57.69 | 53.43 | 55.85 | 729,699 | -0.37(-0.66%) |
Nov 15, 2017 | 57.04 | 57.31 | 56.15 | 56.22 | 265,713 | -1.19(-2.07%) |
Nov 14, 2017 | 56.21 | 57.78 | 55.88 | 57.41 | 207,807 | +1.11(+1.97%) |
Nov 13, 2017 | 56.02 | 56.78 | 54.99 | 56.30 | 259,897 | +0.05(+0.09%) |
Nov 10, 2017 | 56.56 | 56.80 | 56.08 | 56.25 | 310,962 | -0.14(-0.25%) |
Nov 09, 2017 | 57.00 | 57.48 | 55.01 | 56.39 | 641,220 | -2.10(-3.59%) |
Nov 08, 2017 | 57.23 | 61.78 | 57.23 | 58.49 | 979,939 | +3.30(+5.98%) |
Nov 07, 2017 | 56.00 | 56.09 | 54.29 | 55.19 | 496,001 | -0.64(-1.15%) |
Nov 06, 2017 | 54.35 | 56.50 | 54.31 | 55.83 | 490,228 | +1.03(+1.88%) |
Nov 03, 2017 | 53.50 | 54.89 | 52.54 | 54.80 | 531,313 | +1.65(+3.10%) |
Nov 02, 2017 | 51.99 | 55.39 | 51.30 | 53.15 | 1,917,316 | +6.70(+14.42%) |
Nov 01, 2017 | 47.87 | 48.14 | 45.60 | 46.45 | 501,952 | -1.66(-3.45%) |
Oct 31, 2017 | 48.05 | 48.71 | 47.23 | 48.11 | 268,889 | +0.07(+0.15%) |
Oct 30, 2017 | 50.50 | 50.50 | 47.84 | 48.04 | 317,515 | -2.23(-4.44%) |
Oct 27, 2017 | 49.35 | 50.35 | 49.10 | 50.27 | 363,793 | +0.92(+1.86%) |
Oct 26, 2017 | 49.48 | 50.27 | 49.48 | 49.35 | 306,612 | -0.12(-0.24%) |
Oct 25, 2017 | 50.99 | 51.46 | 46.95 | 49.47 | 690,865 | -0.07(-0.14%) |
Oct 24, 2017 | 49.88 | 50.73 | 49.11 | 49.54 | 322,209 | -0.19(-0.38%) |
Oct 23, 2017 | 50.19 | 50.32 | 49.57 | 49.73 | 229,630 | -0.54(-1.07%) |
Oct 20, 2017 | 49.98 | 50.89 | 47.01 | 50.27 | 211,998 | +0.62(+1.25%) |
Oct 19, 2017 | 49.25 | 49.76 | 48.50 | 49.65 | 261,506 | +0.40(+0.81%) |
Oct 18, 2017 | 48.75 | 49.34 | 47.77 | 49.25 | 253,004 | +0.70(+1.44%) |
Oct 17, 2017 | 48.13 | 48.89 | 47.77 | 48.55 | 227,471 | +0.54(+1.12%) |
Oct 16, 2017 | 47.50 | 48.56 | 47.35 | 48.01 | 375,136 | +0.21(+0.44%) |
Oct 13, 2017 | 47.80 | 48.13 | 47.56 | 47.80 | 323,474 | -0.20(-0.42%) |
Oct 12, 2017 | 48.63 | 48.84 | 47.27 | 48.00 | 631,925 | -0.63(-1.30%) |
Oct 11, 2017 | 47.90 | 48.96 | 47.90 | 48.63 | 437,165 | +0.86(+1.80%) |
Oct 10, 2017 | 48.97 | 49.13 | 47.40 | 47.77 | 917,319 | -1.14(-2.33%) |
Oct 09, 2017 | 51.90 | 51.90 | 48.48 | 48.91 | 585,777 | -3.84(-7.28%) |
Oct 06, 2017 | 53.38 | 53.65 | 52.47 | 52.75 | 197,681 | -0.72(-1.35%) |
Oct 05, 2017 | 53.74 | 54.13 | 52.17 | 53.47 | 230,414 | -0.03(-0.06%) |
Oct 04, 2017 | 54.31 | 55.00 | 53.34 | 53.50 | 184,942 | -0.63(-1.16%) |
Oct 03, 2017 | 56.04 | 56.04 | 52.90 | 54.13 | 778,166 | -1.91(-3.41%) |
Oct 02, 2017 | 56.10 | 56.59 | 55.34 | 56.04 | 241,040 | +0.08(+0.14%) |
Sep 29, 2017 | 55.45 | 56.26 | 52.97 | 55.96 | 243,241 | +0.38(+0.68%) |
Sep 28, 2017 | 54.40 | 55.66 | 53.71 | 55.58 | 203,180 | +0.92(+1.68%) |
Sep 27, 2017 | 53.29 | 54.99 | 52.53 | 54.66 | 338,076 | +1.53(+2.88%) |
Sep 26, 2017 | 53.02 | 53.59 | 52.61 | 53.13 | 181,293 | +0.33(+0.63%) |
Sep 25, 2017 | 52.35 | 54.41 | 51.41 | 52.80 | 306,656 | +0.69(+1.32%) |
Sep 22, 2017 | 51.28 | 52.25 | 51.17 | 52.11 | 172,799 | +0.76(+1.48%) |
Sep 21, 2017 | 51.24 | 51.75 | 50.62 | 51.35 | 113,560 | +0.12(+0.23%) |
Sep 20, 2017 | 50.15 | 51.49 | 50.15 | 51.23 | 136,209 | +0.89(+1.77%) |
Sep 19, 2017 | 51.80 | 53.94 | 49.55 | 50.34 | 200,684 | -1.56(-3.01%) |
Sep 18, 2017 | 52.15 | 52.94 | 51.85 | 51.90 | 185,361 | -0.13(-0.25%) |
Sep 15, 2017 | 52.99 | 53.83 | 51.59 | 52.03 | 454,262 | -0.75(-1.42%) |
Sep 14, 2017 | 51.37 | 52.87 | 51.11 | 52.78 | 345,695 | +1.15(+2.23%) |
Sep 13, 2017 | 52.70 | 52.84 | 51.48 | 51.63 | 393,512 | -1.25(-2.36%) |
Sep 12, 2017 | 52.93 | 51.96 | 52.88 | 258,995 | +0.52(+0.99%) | |
Sep 11, 2017 | 52.35 | 53.16 | 52.01 | 52.36 | 283,427 | +0.51(+0.98%) |
Sep 08, 2017 | 51.85 | 52.19 | 51.47 | 51.85 | 205,727 | -0.20(-0.38%) |
Sep 07, 2017 | 52.32 | 53.09 | 51.87 | 52.05 | 310,771 | -0.27(-0.52%) |
Sep 06, 2017 | 52.39 | 52.61 | 51.49 | 52.32 | 275,025 | -0.07(-0.13%) |
Sep 05, 2017 | 52.67 | 51.38 | 52.39 | 269,524 | +0.76(+1.47%) | |
Sep 01, 2017 | 52.21 | 52.21 | 50.96 | 51.63 | 170,998 | -0.61(-1.17%) |
Aug 31, 2017 | 49.97 | 52.76 | 49.97 | 52.24 | 360,460 | +2.48(+4.98%) |
Aug 30, 2017 | 49.78 | 50.23 | 49.17 | 49.76 | 218,187 | +0.01(+0.02%) |
Aug 29, 2017 | 50.11 | 50.24 | 49.39 | 49.75 | 204,682 | -0.73(-1.45%) |
Aug 28, 2017 | 49.89 | 50.78 | 49.54 | 50.48 | 230,214 | +0.70(+1.41%) |
Aug 25, 2017 | 50.46 | 49.50 | 49.78 | 342,952 | +0.40(+0.81%) | |
Aug 24, 2017 | 49.83 | 50.14 | 49.36 | 49.38 | 206,130 | -0.50(-1.00%) |
Aug 23, 2017 | 49.67 | 50.40 | 49.35 | 49.88 | 167,752 | -0.25(-0.50%) |
Aug 22, 2017 | 50.35 | 50.58 | 50.04 | 50.13 | 149,152 | +0.03(+0.06%) |
Aug 21, 2017 | 50.38 | 50.42 | 49.42 | 50.10 | 276,932 | -0.15(-0.30%) |
Aug 18, 2017 | 49.04 | 50.60 | 48.58 | 50.25 | 177,014 | +1.08(+2.20%) |
Aug 17, 2017 | 50.76 | 50.81 | 49.09 | 49.17 | 276,945 | -1.79(-3.51%) |
Aug 16, 2017 | 49.61 | 51.15 | 49.26 | 50.96 | 341,953 | +1.62(+3.28%) |
Aug 15, 2017 | 49.22 | 49.58 | 48.64 | 49.34 | 190,756 | +0.22(+0.45%) |
Aug 14, 2017 | 49.06 | 49.80 | 48.93 | 49.12 | 438,167 | +0.24(+0.49%) |
Aug 11, 2017 | 48.29 | 49.38 | 47.87 | 48.88 | 352,034 | +0.65(+1.35%) |
Aug 10, 2017 | 48.25 | 48.85 | 47.52 | 48.23 | 180,534 | -0.23(-0.47%) |
Aug 09, 2017 | 49.37 | 49.88 | 48.13 | 48.46 | 308,022 | -1.04(-2.10%) |
Aug 08, 2017 | 48.92 | 50.07 | 48.72 | 49.50 | 482,398 | +0.46(+0.94%) |
Aug 07, 2017 | 48.69 | 49.06 | 48.09 | 49.04 | 419,755 | +0.48(+0.99%) |
Aug 04, 2017 | 47.39 | 48.58 | 46.72 | 48.56 | 440,765 | +1.51(+3.21%) |
Aug 03, 2017 | 47.21 | 47.67 | 46.27 | 47.05 | 452,364 | -0.22(-0.47%) |
Aug 02, 2017 | 47.31 | 47.39 | 46.08 | 47.27 | 523,429 | -0.03(-0.06%) |
Aug 01, 2017 | 47.66 | 47.70 | 46.73 | 47.30 | 425,113 | -0.06(-0.13%) |
Jul 31, 2017 | 46.69 | 47.72 | 46.56 | 47.36 | 845,495 | +0.70(+1.50%) |
Jul 28, 2017 | 46.80 | 47.36 | 45.92 | 46.66 | 1,115,623 | -0.32(-0.68%) |
Jul 27, 2017 | 49.00 | 51.10 | 45.67 | 46.98 | 2,498,619 | -1.71(-3.51%) |
Jul 26, 2017 | 51.14 | 51.56 | 48.48 | 48.69 | 3,103,898 | -10.72(-18.04%) |
Jul 25, 2017 | 58.83 | 59.86 | 58.00 | 59.41 | 241,864 | +0.61(+1.04%) |
Jul 24, 2017 | 59.88 | 59.88 | 58.13 | 58.80 | 255,489 | -0.55(-0.93%) |
Jul 21, 2017 | 59.06 | 59.44 | 58.03 | 59.35 | 466,910 | +0.60(+1.02%) |
Jul 20, 2017 | 58.80 | 58.90 | 57.88 | 58.75 | 365,129 | +0.06(+0.10%) |
Jul 19, 2017 | 58.85 | 59.60 | 58.61 | 58.69 | 248,055 | +0.13(+0.22%) |
Jul 18, 2017 | 59.07 | 59.16 | 57.52 | 58.56 | 459,994 | -0.45(-0.76%) |
Jul 17, 2017 | 59.49 | 60.00 | 58.67 | 59.01 | 182,595 | -0.36(-0.61%) |
Jul 14, 2017 | 60.10 | 58.41 | 59.37 | 348,899 | +0.32(+0.54%) | |
Jul 13, 2017 | 59.00 | 59.48 | 58.04 | 59.05 | 412,023 | +0.08(+0.14%) |
Jul 12, 2017 | 59.44 | 59.84 | 58.88 | 58.97 | 334,709 | -0.37(-0.62%) |
Jul 11, 2017 | 60.05 | 60.42 | 59.31 | 59.34 | 294,241 | -0.57(-0.95%) |
Jul 10, 2017 | 61.35 | 61.35 | 59.64 | 59.91 | 250,135 | -1.44(-2.35%) |
Jul 07, 2017 | 60.70 | 61.67 | 60.30 | 61.35 | 469,434 | +0.99(+1.64%) |
Jul 06, 2017 | 62.44 | 62.61 | 59.69 | 60.36 | 337,792 | -2.52(-4.01%) |
Jul 05, 2017 | 62.72 | 63.08 | 62.51 | 62.88 | 120,175 | +0.26(+0.42%) |
Jul 03, 2017 | 63.13 | 63.13 | 62.39 | 62.62 | 62,714 | -0.19(-0.30%) |
Jun 30, 2017 | 62.38 | 63.27 | 62.09 | 62.81 | 267,687 | +0.32(+0.51%) |
Jun 29, 2017 | 63.37 | 63.57 | 60.03 | 62.49 | 211,435 | -0.76(-1.20%) |
Jun 28, 2017 | 63.32 | 63.74 | 63.00 | 63.25 | 296,641 | +0.24(+0.38%) |
Jun 27, 2017 | 65.55 | 65.55 | 62.95 | 63.01 | 254,018 | -2.39(-3.65%) |
Jun 26, 2017 | 65.58 | 65.89 | 64.85 | 65.40 | 201,006 | -0.06(-0.09%) |
Jun 23, 2017 | 65.41 | 65.91 | 64.59 | 65.46 | 251,473 | +0.05(+0.08%) |
Jun 22, 2017 | 63.69 | 65.55 | 62.51 | 65.41 | 220,782 | +1.68(+2.64%) |
Jun 21, 2017 | 62.20 | 63.97 | 62.20 | 63.73 | 304,248 | +1.67(+2.69%) |
Jun 20, 2017 | 62.30 | 62.86 | 62.06 | 62.06 | 278,420 | -0.34(-0.54%) |
Jun 19, 2017 | 63.01 | 63.41 | 61.69 | 62.40 | 320,220 | -0.34(-0.54%) |
Jun 16, 2017 | 62.74 | 63.67 | 61.87 | 62.74 | 351,062 | -0.77(-1.21%) |
Jun 15, 2017 | 63.08 | 64.28 | 62.86 | 63.51 | 125,317 | +0.09(+0.14%) |
Jun 14, 2017 | 63.51 | 64.15 | 63.03 | 63.42 | 184,829 | -0.06(-0.09%) |
Jun 13, 2017 | 63.19 | 63.74 | 62.38 | 63.48 | 324,966 | +0.69(+1.10%) |
Jun 12, 2017 | 63.40 | 63.40 | 62.39 | 62.79 | 232,336 | -0.95(-1.49%) |
Jun 09, 2017 | 63.45 | 64.32 | 62.83 | 63.74 | 307,313 | +1.07(+1.71%) |
Jun 08, 2017 | 61.05 | 62.81 | 60.73 | 62.67 | 187,240 | +1.52(+2.49%) |
Jun 07, 2017 | 60.32 | 61.29 | 59.95 | 61.15 | 236,633 | +0.88(+1.46%) |
Jun 06, 2017 | 59.78 | 60.85 | 59.58 | 60.27 | 192,518 | +0.36(+0.60%) |
Jun 05, 2017 | 60.05 | 60.61 | 59.78 | 59.91 | 176,199 | -0.36(-0.60%) |
Jun 02, 2017 | 60.50 | 60.97 | 60.01 | 60.27 | 309,429 | -0.07(-0.12%) |
Jun 01, 2017 | 59.92 | 60.95 | 59.53 | 60.34 | 315,436 | +0.42(+0.70%) |
May 31, 2017 | 59.39 | 60.00 | 58.81 | 59.92 | 151,523 | +0.58(+0.98%) |
May 30, 2017 | 59.60 | 59.84 | 59.24 | 59.34 | 129,876 | -0.36(-0.60%) |
May 26, 2017 | 59.70 | 60.00 | 59.26 | 59.70 | 211,982 | -0.11(-0.18%) |
May 25, 2017 | 59.33 | 59.94 | 59.09 | 59.81 | 145,909 | +0.72(+1.22%) |
May 24, 2017 | 58.60 | 59.29 | 58.49 | 59.09 | 187,846 | +0.44(+0.75%) |
May 23, 2017 | 59.02 | 59.02 | 58.48 | 58.65 | 163,672 | -0.26(-0.44%) |
May 22, 2017 | 59.08 | 59.46 | 58.44 | 58.91 | 106,067 | +0.03(+0.05%) |
May 19, 2017 | 58.75 | 59.44 | 58.70 | 58.88 | 157,503 | +0.24(+0.41%) |
May 18, 2017 | 58.47 | 59.60 | 56.80 | 58.64 | 189,803 | -0.28(-0.48%) |
May 17, 2017 | 59.49 | 60.07 | 58.87 | 58.92 | 274,495 | -1.08(-1.80%) |
May 16, 2017 | 59.75 | 60.00 | 59.14 | 60.00 | 205,725 | +0.40(+0.67%) |
May 15, 2017 | 59.52 | 60.20 | 59.23 | 59.60 | 284,417 | -0.04(-0.07%) |
May 12, 2017 | 59.76 | 60.45 | 59.09 | 59.64 | 336,418 | -0.13(-0.22%) |
May 11, 2017 | 58.82 | 59.79 | 58.50 | 59.77 | 319,781 | +0.87(+1.48%) |
May 10, 2017 | 58.62 | 59.30 | 57.61 | 58.90 | 207,946 | +0.10(+0.17%) |
May 09, 2017 | 58.44 | 59.33 | 58.20 | 58.80 | 203,238 | +0.29(+0.50%) |
May 08, 2017 | 58.50 | 59.93 | 56.80 | 58.51 | 302,320 | -0.47(-0.80%) |
May 05, 2017 | 59.24 | 59.56 | 58.35 | 58.98 | 222,367 | +0.04(+0.07%) |
May 04, 2017 | 58.40 | 59.19 | 57.80 | 58.94 | 240,623 | +1.31(+2.27%) |
May 03, 2017 | 60.00 | 61.39 | 56.61 | 57.63 | 962,088 | +1.54(+2.75%) |
May 02, 2017 | 55.10 | 56.40 | 54.87 | 56.09 | 275,818 | +0.90(+1.63%) |
May 01, 2017 | 54.44 | 55.35 | 53.91 | 55.19 | 236,545 | +0.99(+1.83%) |
Apr 28, 2017 | 53.74 | 54.62 | 53.74 | 54.20 | 346,569 | +0.18(+0.33%) |
Apr 27, 2017 | 53.55 | 54.39 | 53.30 | 54.02 | 158,077 | +0.53(+0.99%) |
Apr 26, 2017 | 53.37 | 53.97 | 53.06 | 53.49 | 200,401 | +0.17(+0.32%) |
Apr 25, 2017 | 53.25 | 53.61 | 52.69 | 53.32 | 211,725 | +0.50(+0.95%) |
Apr 24, 2017 | 53.35 | 53.50 | 52.56 | 52.82 | 238,168 | +0.19(+0.36%) |
Apr 21, 2017 | 52.46 | 53.05 | 52.20 | 52.63 | 154,109 | +0.09(+0.17%) |
Apr 20, 2017 | 52.13 | 52.69 | 51.64 | 52.54 | 139,699 | +0.54(+1.04%) |
Apr 19, 2017 | 51.84 | 52.62 | 51.70 | 52.00 | 176,701 | +0.17(+0.33%) |
Apr 18, 2017 | 52.35 | 52.55 | 51.27 | 51.83 | 198,409 | -0.90(-1.71%) |
Apr 17, 2017 | 52.07 | 52.84 | 51.81 | 52.73 | 198,055 | +0.62(+1.19%) |
Apr 13, 2017 | 52.43 | 52.84 | 51.87 | 52.11 | 362,937 | -0.40(-0.76%) |
Apr 12, 2017 | 52.83 | 52.95 | 52.27 | 52.51 | 276,971 | -0.47(-0.89%) |
Apr 11, 2017 | 52.25 | 53.03 | 52.08 | 52.98 | 246,665 | +0.47(+0.90%) |
Apr 10, 2017 | 51.27 | 52.58 | 50.94 | 52.51 | 292,684 | +1.28(+2.50%) |
Apr 07, 2017 | 51.28 | 51.78 | 50.80 | 51.23 | 195,442 | -0.12(-0.23%) |
Apr 06, 2017 | 50.76 | 51.39 | 50.46 | 51.35 | 161,332 | +0.46(+0.90%) |
Apr 05, 2017 | 50.75 | 51.97 | 50.57 | 50.89 | 190,155 | +0.21(+0.41%) |
Apr 04, 2017 | 50.83 | 51.07 | 50.42 | 50.68 | 183,582 | -0.23(-0.45%) |