Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.58 | 60.58 | 59.69 | 59.83 | 1,166,532 | -0.38(-0.63%) |
Apr 27, 2018 | 59.68 | 60.47 | 59.60 | 60.21 | 1,161,569 | +0.60(+1.00%) |
Apr 26, 2018 | 60.08 | 60.51 | 59.57 | 59.61 | 1,812,530 | -0.48(-0.80%) |
Apr 25, 2018 | 60.63 | 60.63 | 59.73 | 60.09 | 1,544,174 | -0.14(-0.23%) |
Apr 24, 2018 | 61.05 | 61.19 | 59.94 | 60.23 | 1,498,578 | -0.60(-0.98%) |
Apr 23, 2018 | 61.09 | 61.15 | 60.22 | 60.83 | 1,686,645 | -0.24(-0.39%) |
Apr 20, 2018 | 62.75 | 62.94 | 60.13 | 61.07 | 3,048,900 | -1.63(-2.60%) |
Apr 19, 2018 | 62.41 | 63.74 | 62.00 | 62.70 | 2,187,975 | +0.70(+1.12%) |
Apr 18, 2018 | 61.94 | 62.08 | 61.30 | 62.01 | 1,541,058 | +0.05(+0.08%) |
Apr 17, 2018 | 62.43 | 62.43 | 61.86 | 61.96 | 892,213 | -0.22(-0.35%) |
Apr 16, 2018 | 62.46 | 62.52 | 61.76 | 62.17 | 1,088,049 | -0.07(-0.11%) |
Apr 13, 2018 | 62.34 | 62.92 | 61.91 | 62.24 | 907,537 | +0.07(+0.12%) |
Apr 12, 2018 | 61.74 | 62.36 | 61.38 | 62.16 | 697,113 | +0.46(+0.75%) |
Apr 11, 2018 | 61.24 | 62.01 | 61.05 | 61.70 | 993,831 | +0.32(+0.53%) |
Apr 10, 2018 | 62.30 | 62.51 | 61.25 | 61.38 | 1,666,172 | -0.67(-1.08%) |
Apr 09, 2018 | 62.61 | 63.26 | 62.04 | 62.05 | 1,444,276 | -0.56(-0.90%) |
Apr 06, 2018 | 62.18 | 62.85 | 62.04 | 62.61 | 1,718,227 | +0.37(+0.60%) |
Apr 05, 2018 | 63.01 | 63.48 | 61.91 | 62.24 | 1,463,971 | -0.41(-0.66%) |
Apr 04, 2018 | 60.56 | 62.83 | 60.47 | 62.65 | 2,961,316 | +1.26(+2.05%) |
Apr 03, 2018 | 60.61 | 61.88 | 60.61 | 61.39 | 2,039,054 | +1.28(+2.12%) |
Apr 02, 2018 | 60.95 | 61.09 | 59.31 | 60.12 | 1,423,495 | -1.13(-1.84%) |
Mar 29, 2018 | 61.24 | 61.24 | 61.24 | 0 | +0.73(+1.20%) | |
Mar 28, 2018 | 60.44 | 60.91 | 59.97 | 60.51 | 991,834 | +0.37(+0.62%) |
Mar 27, 2018 | 61.01 | 61.01 | 59.95 | 60.14 | 1,013,217 | -0.48(-0.79%) |
Mar 26, 2018 | 60.47 | 60.66 | 59.32 | 60.62 | 1,233,861 | +0.55(+0.92%) |
Mar 23, 2018 | 60.16 | 61.77 | 59.97 | 60.07 | 1,674,435 | +0.39(+0.65%) |
Mar 22, 2018 | 60.00 | 61.04 | 59.59 | 59.68 | 1,791,108 | -0.80(-1.33%) |
Mar 21, 2018 | 60.99 | 61.20 | 60.14 | 60.48 | 1,395,095 | -0.80(-1.31%) |
Mar 20, 2018 | 60.43 | 61.29 | 60.18 | 61.28 | 1,160,232 | +1.11(+1.84%) |
Mar 19, 2018 | 60.95 | 61.07 | 59.92 | 60.18 | 1,315,940 | -0.65(-1.06%) |
Mar 16, 2018 | 61.32 | 61.67 | 59.81 | 60.82 | 2,723,871 | -0.26(-0.42%) |
Mar 15, 2018 | 61.76 | 62.35 | 60.72 | 61.08 | 1,550,270 | -0.41(-0.67%) |
Mar 14, 2018 | 62.95 | 63.12 | 61.33 | 61.49 | 1,244,545 | -1.35(-2.15%) |
Mar 13, 2018 | 62.95 | 63.21 | 62.55 | 62.84 | 1,211,065 | -0.05(-0.08%) |
Mar 12, 2018 | 62.60 | 63.26 | 62.51 | 62.89 | 1,943,866 | +0.80(+1.29%) |
Mar 09, 2018 | 63.89 | 63.97 | 59.90 | 62.09 | 5,750,091 | -1.70(-2.66%) |
Mar 08, 2018 | 64.12 | 64.40 | 63.45 | 63.79 | 1,477,357 | -0.35(-0.54%) |
Mar 07, 2018 | 64.13 | 2,849,686 | +0.27(+0.42%) | |||
Mar 06, 2018 | 65.51 | 65.51 | 63.52 | 63.87 | 3,579,212 | -0.73(-1.13%) |
Mar 05, 2018 | 62.33 | 64.41 | 62.22 | 64.60 | 4,143,717 | +2.34(+3.75%) |
Mar 02, 2018 | 62.30 | 62.77 | 61.57 | 62.26 | 2,064,585 | -0.67(-1.07%) |
Mar 01, 2018 | 62.32 | 63.62 | 62.15 | 62.93 | 1,179,456 | +0.46(+0.73%) |
Feb 28, 2018 | 62.36 | 63.53 | 62.36 | 62.48 | 1,819,488 | +0.50(+0.80%) |
Feb 27, 2018 | 63.34 | 63.34 | 61.98 | 61.98 | 1,746,295 | -0.94(-1.50%) |
Feb 26, 2018 | 63.45 | 63.45 | 62.69 | 62.92 | 1,034,172 | -0.54(-0.85%) |
Feb 23, 2018 | 62.70 | 63.78 | 62.52 | 63.46 | 1,018,903 | +0.85(+1.36%) |
Feb 22, 2018 | 62.44 | 63.51 | 62.25 | 62.61 | 1,651,950 | +0.41(+0.65%) |
Feb 21, 2018 | 63.24 | 63.43 | 62.20 | 62.20 | 2,541,485 | -0.80(-1.28%) |
Feb 20, 2018 | 65.12 | 65.21 | 62.13 | 63.01 | 2,820,238 | -2.51(-3.83%) |
Feb 16, 2018 | 65.52 | 65.52 | 65.52 | 0 | +1.58(+2.47%) | |
Feb 15, 2018 | 63.15 | 64.22 | 62.27 | 63.94 | 3,260,147 | +2.15(+3.47%) |
Feb 14, 2018 | 62.72 | 64.02 | 60.92 | 61.79 | 6,786,147 | -3.66(-5.60%) |
Feb 13, 2018 | 65.50 | 65.85 | 64.69 | 65.45 | 1,873,117 | -0.12(-0.19%) |
Feb 12, 2018 | 66.68 | 66.68 | 64.27 | 65.58 | 2,375,355 | -0.90(-1.35%) |
Feb 09, 2018 | 66.24 | 67.05 | 63.96 | 66.47 | 2,712,047 | +0.65(+0.99%) |
Feb 08, 2018 | 67.06 | 67.96 | 65.82 | 65.82 | 2,350,328 | -1.14(-1.70%) |
Feb 07, 2018 | 67.91 | 68.30 | 66.96 | 66.96 | 2,026,408 | -1.00(-1.47%) |
Feb 06, 2018 | 66.26 | 68.21 | 66.13 | 67.96 | 3,686,335 | +0.71(+1.05%) |
Feb 05, 2018 | 67.91 | 68.35 | 67.50 | 67.25 | 6,437,514 | +2.54(+3.93%) |
Feb 02, 2018 | 64.91 | 65.39 | 64.56 | 64.70 | 1,368,816 | -0.87(-1.33%) |
Feb 01, 2018 | 65.21 | 67.50 | 64.96 | 65.58 | 1,823,091 | +0.19(+0.29%) |
Jan 31, 2018 | 65.86 | 66.27 | 64.90 | 65.39 | 1,948,519 | -0.43(-0.65%) |
Jan 30, 2018 | 65.84 | 66.27 | 65.71 | 65.82 | 1,711,166 | -0.75(-1.13%) |
Jan 29, 2018 | 67.00 | 67.28 | 66.01 | 66.56 | 1,431,417 | -0.77(-1.15%) |
Jan 26, 2018 | 66.36 | 67.68 | 65.90 | 67.34 | 2,687,009 | +1.48(+2.25%) |
Jan 25, 2018 | 65.97 | 66.28 | 65.67 | 65.86 | 1,699,999 | -0.02(-0.04%) |
Jan 24, 2018 | 66.43 | 67.18 | 65.34 | 65.88 | 2,079,787 | -0.44(-0.67%) |
Jan 23, 2018 | 67.23 | 67.38 | 65.71 | 66.33 | 4,719,204 | -1.27(-1.88%) |
Jan 22, 2018 | 65.52 | 67.87 | 64.54 | 67.59 | 10,244,939 | +3.75(+5.87%) |
Jan 19, 2018 | 57.14 | 64.07 | 56.51 | 63.85 | 5,711,421 | +6.52(+11.37%) |
Jan 18, 2018 | 57.58 | 57.84 | 57.16 | 57.33 | 1,158,399 | -0.67(-1.15%) |
Jan 17, 2018 | 57.93 | 58.36 | 57.34 | 58.00 | 1,271,336 | +0.22(+0.38%) |
Jan 16, 2018 | 57.23 | 58.43 | 57.14 | 57.77 | 1,424,236 | +0.36(+0.63%) |
Jan 12, 2018 | 57.41 | 57.41 | 57.41 | 0 | -0.58(-0.99%) | |
Jan 11, 2018 | 57.36 | 58.25 | 57.09 | 57.99 | 1,269,206 | +0.86(+1.51%) |
Jan 10, 2018 | 57.24 | 57.12 | 1,122,802 | -0.20(-0.34%) | ||
Jan 09, 2018 | 56.98 | 57.59 | 56.69 | 57.32 | 1,200,285 | +0.58(+1.02%) |
Jan 08, 2018 | 57.42 | 57.44 | 56.18 | 56.74 | 1,264,754 | -0.83(-1.44%) |
Jan 05, 2018 | 58.04 | 58.44 | 57.25 | 57.58 | 966,331 | -0.44(-0.75%) |
Jan 04, 2018 | 57.44 | 58.62 | 57.42 | 58.01 | 2,462,259 | +0.84(+1.47%) |
Jan 03, 2018 | 56.29 | 57.80 | 56.03 | 57.17 | 2,580,907 | +1.20(+2.15%) |
Jan 02, 2018 | 55.34 | 56.00 | 55.03 | 55.97 | 1,147,352 | +0.75(+1.36%) |
Dec 29, 2017 | 55.22 | 55.22 | 55.22 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 55.20 | 55.33 | 54.88 | 55.28 | 707,237 | +0.24(+0.43%) |
Dec 27, 2017 | 55.42 | 55.45 | 54.95 | 55.04 | 579,462 | -0.26(-0.46%) |
Dec 26, 2017 | 54.78 | 55.38 | 54.78 | 55.30 | 697,284 | +0.35(+0.64%) |
Dec 22, 2017 | 55.07 | 55.51 | 54.78 | 54.94 | 591,639 | -0.21(-0.37%) |
Dec 21, 2017 | 55.62 | 56.13 | 55.07 | 55.15 | 1,192,530 | -0.21(-0.39%) |
Dec 20, 2017 | 55.22 | 55.68 | 54.60 | 55.36 | 1,507,930 | +0.28(+0.51%) |
Dec 19, 2017 | 55.20 | 55.30 | 54.64 | 55.08 | 1,335,293 | -0.10(-0.18%) |
Dec 18, 2017 | 55.74 | 56.78 | 55.11 | 55.18 | 1,276,842 | -0.54(-0.98%) |
Dec 15, 2017 | 54.60 | 55.95 | 54.44 | 55.72 | 2,189,494 | +1.29(+2.37%) |
Dec 14, 2017 | 54.97 | 55.44 | 54.42 | 54.43 | 1,848,073 | -0.08(-0.15%) |
Dec 13, 2017 | 56.45 | 56.80 | 54.42 | 54.51 | 3,317,549 | -2.03(-3.58%) |
Dec 12, 2017 | 57.52 | 58.18 | 56.49 | 56.54 | 1,968,249 | -0.81(-1.42%) |
Dec 11, 2017 | 57.67 | 58.02 | 57.13 | 57.35 | 1,587,732 | -0.10(-0.17%) |
Dec 08, 2017 | 56.90 | 58.00 | 56.79 | 57.45 | 2,615,919 | +0.48(+0.84%) |
Dec 07, 2017 | 57.21 | 58.12 | 56.43 | 56.97 | 3,192,898 | +0.72(+1.29%) |
Dec 06, 2017 | 54.39 | 56.81 | 54.39 | 56.25 | 2,651,175 | +1.87(+3.44%) |
Dec 05, 2017 | 55.72 | 55.76 | 54.36 | 54.38 | 1,761,083 | -1.18(-2.12%) |
Dec 04, 2017 | 55.36 | 56.01 | 54.90 | 55.56 | 1,026,355 | +0.29(+0.52%) |
Dec 01, 2017 | 55.03 | 55.75 | 54.53 | 55.27 | 1,082,394 | +0.19(+0.34%) |
Nov 30, 2017 | 54.83 | 56.18 | 54.83 | 55.08 | 2,354,176 | +0.40(+0.74%) |
Nov 29, 2017 | 54.10 | 55.41 | 54.10 | 54.68 | 1,546,359 | +0.80(+1.48%) |
Nov 28, 2017 | 53.71 | 54.20 | 53.60 | 53.88 | 2,317,252 | +0.24(+0.45%) |
Nov 27, 2017 | 53.91 | 53.99 | 53.29 | 53.64 | 1,173,592 | -0.07(-0.14%) |
Nov 24, 2017 | 54.13 | 54.28 | 53.59 | 53.71 | 301,802 | -0.19(-0.35%) |
Nov 22, 2017 | 53.68 | 54.13 | 53.42 | 53.90 | 1,474,159 | +0.15(+0.28%) |
Nov 21, 2017 | 53.97 | 54.29 | 53.62 | 53.76 | 1,110,101 | +0.00(+0.00%) |
Nov 20, 2017 | 53.74 | 53.99 | 53.34 | 53.76 | 1,496,855 | -0.16(-0.31%) |
Nov 17, 2017 | 53.49 | 54.22 | 53.02 | 53.92 | 1,189,437 | +0.27(+0.51%) |
Nov 16, 2017 | 53.22 | 53.86 | 52.21 | 53.65 | 1,948,083 | +0.39(+0.74%) |
Nov 15, 2017 | 53.80 | 53.85 | 53.16 | 53.26 | 1,893,638 | -0.87(-1.62%) |
Nov 14, 2017 | 53.93 | 54.89 | 53.84 | 54.13 | 1,147,546 | -0.07(-0.14%) |
Nov 13, 2017 | 54.77 | 54.97 | 53.83 | 54.20 | 1,945,418 | -0.69(-1.25%) |
Nov 10, 2017 | 55.09 | 55.41 | 54.79 | 54.89 | 1,247,672 | -0.37(-0.67%) |
Nov 09, 2017 | 55.36 | 55.86 | 55.14 | 55.26 | 1,560,824 | -0.24(-0.43%) |
Nov 08, 2017 | 55.18 | 55.64 | 54.81 | 55.50 | 1,358,654 | +0.38(+0.68%) |
Nov 07, 2017 | 55.26 | 55.97 | 54.98 | 55.12 | 1,542,858 | -0.17(-0.31%) |
Nov 06, 2017 | 55.36 | 55.58 | 55.10 | 55.29 | 1,042,731 | -0.18(-0.32%) |
Nov 03, 2017 | 56.59 | 56.74 | 54.90 | 55.47 | 2,246,064 | -1.04(-1.84%) |
Nov 02, 2017 | 56.81 | 57.96 | 56.22 | 56.51 | 2,429,291 | -0.35(-0.62%) |
Nov 01, 2017 | 57.61 | 58.65 | 56.60 | 56.86 | 2,440,945 | +0.64(+1.13%) |
Oct 31, 2017 | 55.73 | 56.47 | 55.59 | 56.22 | 1,874,299 | -0.40(-0.71%) |
Oct 30, 2017 | 56.96 | 57.11 | 56.46 | 56.62 | 748,014 | -0.45(-0.79%) |
Oct 27, 2017 | 56.98 | 57.22 | 56.63 | 57.07 | 757,519 | -0.11(-0.20%) |
Oct 26, 2017 | 57.51 | 57.79 | 57.11 | 57.19 | 751,480 | -0.05(-0.09%) |
Oct 25, 2017 | 57.54 | 57.79 | 56.70 | 57.24 | 763,175 | -0.58(-1.00%) |
Oct 24, 2017 | 58.00 | 58.28 | 57.70 | 57.82 | 764,441 | -0.32(-0.55%) |
Oct 23, 2017 | 57.94 | 58.48 | 57.89 | 58.14 | 717,893 | -0.04(-0.07%) |
Oct 20, 2017 | 57.90 | 58.22 | 57.49 | 58.18 | 858,033 | +0.28(+0.48%) |
Oct 19, 2017 | 57.50 | 58.12 | 57.29 | 57.90 | 755,272 | +0.32(+0.55%) |
Oct 18, 2017 | 58.15 | 58.37 | 57.52 | 57.58 | 1,092,319 | -0.63(-1.08%) |
Oct 17, 2017 | 57.86 | 58.46 | 57.62 | 58.21 | 981,323 | +0.35(+0.61%) |
Oct 16, 2017 | 58.86 | 59.26 | 57.31 | 57.86 | 2,685,521 | -1.40(-2.36%) |
Oct 13, 2017 | 55.94 | 60.52 | 55.54 | 59.26 | 6,976,180 | +3.79(+6.84%) |
Oct 12, 2017 | 55.20 | 55.48 | 55.06 | 55.46 | 1,190,297 | +0.09(+0.16%) |
Oct 11, 2017 | 55.58 | 55.82 | 55.05 | 55.37 | 956,450 | -0.08(-0.15%) |
Oct 10, 2017 | 55.14 | 55.53 | 55.04 | 55.46 | 1,477,997 | +0.54(+0.98%) |
Oct 09, 2017 | 55.99 | 56.13 | 54.89 | 54.92 | 1,387,256 | -1.26(-2.24%) |
Oct 06, 2017 | 56.96 | 56.99 | 55.86 | 56.17 | 1,275,050 | -0.88(-1.55%) |
Oct 05, 2017 | 56.90 | 57.14 | 56.84 | 57.06 | 842,244 | +0.24(+0.42%) |
Oct 04, 2017 | 56.35 | 57.16 | 56.30 | 56.82 | 1,314,886 | +0.16(+0.27%) |
Oct 03, 2017 | 57.38 | 57.51 | 56.58 | 56.66 | 1,404,620 | -0.49(-0.86%) |
Oct 02, 2017 | 57.03 | 57.66 | 56.89 | 57.16 | 1,299,829 | +0.38(+0.66%) |
Sep 29, 2017 | 56.85 | 56.99 | 56.42 | 56.78 | 1,264,258 | -0.07(-0.12%) |
Sep 28, 2017 | 57.63 | 58.24 | 56.79 | 56.84 | 1,356,386 | -1.01(-1.75%) |
Sep 27, 2017 | 58.52 | 58.55 | 57.75 | 57.86 | 1,089,815 | -0.56(-0.97%) |
Sep 26, 2017 | 58.63 | 58.82 | 58.22 | 58.42 | 618,457 | -0.01(-0.01%) |
Sep 25, 2017 | 58.32 | 58.64 | 58.13 | 58.43 | 689,042 | +0.16(+0.28%) |
Sep 22, 2017 | 58.43 | 58.81 | 58.09 | 58.27 | 780,138 | -0.08(-0.14%) |
Sep 21, 2017 | 58.37 | 58.81 | 58.14 | 58.35 | 704,917 | -0.07(-0.13%) |
Sep 20, 2017 | 59.06 | 59.19 | 58.32 | 58.42 | 1,237,521 | -0.83(-1.39%) |
Sep 19, 2017 | 59.47 | 59.66 | 59.05 | 59.25 | 1,087,228 | -0.29(-0.49%) |
Sep 18, 2017 | 59.49 | 59.96 | 59.40 | 59.54 | 1,065,785 | +0.25(+0.43%) |
Sep 15, 2017 | 59.68 | 60.31 | 58.91 | 59.29 | 2,115,114 | -0.25(-0.41%) |
Sep 14, 2017 | 59.09 | 59.67 | 59.09 | 59.53 | 1,162,004 | +0.44(+0.75%) |
Sep 13, 2017 | 58.95 | 59.70 | 58.51 | 59.09 | 1,741,255 | +0.69(+1.19%) |
Sep 12, 2017 | 59.58 | 59.77 | 57.17 | 58.40 | 3,942,936 | -3.52(-5.69%) |
Sep 11, 2017 | 61.42 | 62.37 | 61.26 | 61.92 | 987,775 | +0.76(+1.24%) |
Sep 08, 2017 | 61.81 | 61.93 | 61.10 | 61.16 | 844,766 | -0.67(-1.08%) |
Sep 07, 2017 | 61.90 | 62.16 | 61.22 | 61.83 | 679,279 | +0.03(+0.05%) |
Sep 06, 2017 | 61.97 | 62.08 | 61.60 | 61.80 | 769,016 | -0.07(-0.11%) |
Sep 05, 2017 | 62.17 | 62.43 | 61.66 | 61.86 | 741,670 | -0.43(-0.68%) |
Sep 01, 2017 | 61.48 | 62.31 | 60.74 | 62.29 | 1,094,042 | +1.28(+2.10%) |
Aug 31, 2017 | 60.65 | 61.32 | 59.67 | 61.01 | 1,865,432 | +0.47(+0.78%) |
Aug 30, 2017 | 60.96 | 61.32 | 60.47 | 60.53 | 655,521 | -0.12(-0.20%) |
Aug 29, 2017 | 60.87 | 61.32 | 60.18 | 60.65 | 1,319,445 | -0.31(-0.51%) |
Aug 28, 2017 | 62.04 | 62.26 | 60.89 | 60.96 | 1,022,671 | -0.78(-1.26%) |
Aug 25, 2017 | 61.90 | 62.13 | 61.63 | 61.74 | 531,173 | +0.05(+0.08%) |
Aug 24, 2017 | 61.69 | 61.75 | 61.24 | 61.69 | 847,324 | -0.01(-0.01%) |
Aug 23, 2017 | 62.08 | 62.45 | 61.53 | 61.70 | 997,073 | -0.44(-0.71%) |
Aug 22, 2017 | 61.46 | 62.16 | 61.23 | 62.14 | 1,358,566 | +0.76(+1.24%) |
Aug 21, 2017 | 61.31 | 61.46 | 60.76 | 61.38 | 623,211 | +0.11(+0.19%) |
Aug 18, 2017 | 61.24 | 61.55 | 60.96 | 61.27 | 1,211,684 | -0.11(-0.19%) |
Aug 17, 2017 | 62.74 | 62.82 | 61.28 | 61.38 | 927,863 | -1.31(-2.09%) |
Aug 16, 2017 | 62.69 | 63.35 | 62.63 | 62.69 | 721,675 | +0.00(+0.00%) |
Aug 15, 2017 | 63.08 | 63.19 | 62.69 | 62.69 | 578,065 | -0.05(-0.08%) |
Aug 14, 2017 | 63.13 | 63.65 | 62.67 | 62.74 | 989,341 | -0.04(-0.06%) |
Aug 11, 2017 | 62.88 | 63.16 | 62.72 | 62.78 | 832,494 | -0.56(-0.89%) |
Aug 10, 2017 | 62.34 | 63.84 | 62.11 | 63.34 | 1,817,409 | +0.84(+1.34%) |
Aug 09, 2017 | 62.15 | 62.53 | 61.51 | 62.50 | 1,110,437 | -0.04(-0.07%) |
Aug 08, 2017 | 62.80 | 63.05 | 62.00 | 62.54 | 1,376,875 | -0.23(-0.36%) |
Aug 07, 2017 | 62.17 | 62.98 | 61.73 | 62.77 | 1,824,046 | +0.75(+1.21%) |
Aug 04, 2017 | 61.96 | 62.16 | 61.47 | 62.02 | 944,380 | +0.31(+0.50%) |
Aug 03, 2017 | 62.56 | 63.24 | 61.38 | 61.71 | 1,397,909 | -1.23(-1.96%) |
Aug 02, 2017 | 65.45 | 66.22 | 62.17 | 62.95 | 1,947,317 | -0.47(-0.74%) |
Aug 01, 2017 | 63.97 | 64.46 | 62.52 | 63.42 | 1,708,304 | -0.27(-0.42%) |
Jul 31, 2017 | 65.08 | 65.08 | 63.44 | 63.69 | 1,351,015 | -1.19(-1.83%) |
Jul 28, 2017 | 64.42 | 64.96 | 64.08 | 64.88 | 569,048 | +0.50(+0.77%) |
Jul 27, 2017 | 65.00 | 65.00 | 63.88 | 64.38 | 783,258 | -0.38(-0.59%) |
Jul 26, 2017 | 65.61 | 65.61 | 64.67 | 64.76 | 767,732 | -0.72(-1.09%) |
Jul 25, 2017 | 65.51 | 65.81 | 64.70 | 65.48 | 997,554 | +0.37(+0.57%) |
Jul 24, 2017 | 64.68 | 65.40 | 64.55 | 65.10 | 992,668 | +0.41(+0.63%) |
Jul 21, 2017 | 64.62 | 64.95 | 63.41 | 64.70 | 1,113,281 | +0.04(+0.06%) |
Jul 20, 2017 | 63.92 | 64.90 | 62.66 | 64.66 | 1,988,739 | +0.72(+1.13%) |
Jul 19, 2017 | 63.68 | 64.43 | 63.10 | 63.93 | 865,456 | +0.41(+0.64%) |
Jul 18, 2017 | 63.53 | 63.93 | 63.32 | 63.53 | 985,705 | -0.41(-0.64%) |
Jul 17, 2017 | 63.78 | 64.11 | 63.40 | 63.93 | 972,914 | +0.25(+0.40%) |
Jul 14, 2017 | 63.84 | 63.99 | 63.27 | 63.68 | 1,109,380 | +0.01(+0.01%) |
Jul 13, 2017 | 62.68 | 63.92 | 62.18 | 63.67 | 1,155,333 | +1.30(+2.08%) |
Jul 12, 2017 | 61.71 | 62.48 | 61.19 | 62.37 | 1,654,077 | +1.02(+1.67%) |
Jul 11, 2017 | 61.77 | 62.12 | 61.25 | 61.35 | 1,018,884 | -0.78(-1.26%) |
Jul 10, 2017 | 62.60 | 62.97 | 62.00 | 62.13 | 858,094 | -0.30(-0.48%) |
Jul 07, 2017 | 61.63 | 62.78 | 61.24 | 62.43 | 971,713 | +1.16(+1.90%) |
Jul 06, 2017 | 62.16 | 62.49 | 60.98 | 61.27 | 1,550,785 | -1.36(-2.18%) |
Jul 05, 2017 | 61.49 | 63.10 | 61.49 | 62.63 | 1,457,147 | +0.99(+1.61%) |
Jul 03, 2017 | 60.89 | 61.92 | 60.67 | 61.64 | 759,562 | +1.03(+1.70%) |
Jun 30, 2017 | 60.21 | 60.80 | 59.20 | 60.61 | 1,560,759 | +0.82(+1.37%) |
Jun 29, 2017 | 60.19 | 60.54 | 59.32 | 59.79 | 1,083,152 | -0.36(-0.59%) |
Jun 28, 2017 | 60.77 | 61.03 | 59.79 | 60.15 | 1,077,714 | -0.24(-0.39%) |
Jun 27, 2017 | 60.38 | 61.35 | 60.29 | 60.38 | 1,026,945 | -0.12(-0.20%) |
Jun 26, 2017 | 61.52 | 61.72 | 60.46 | 60.50 | 1,016,910 | -1.02(-1.65%) |
Jun 23, 2017 | 61.51 | 61.93 | 60.89 | 61.52 | 1,513,110 | +0.15(+0.24%) |
Jun 22, 2017 | 61.63 | 61.71 | 61.05 | 61.37 | 1,094,956 | -0.15(-0.25%) |
Jun 21, 2017 | 61.85 | 62.44 | 61.43 | 61.53 | 1,726,801 | -0.43(-0.69%) |
Jun 20, 2017 | 62.92 | 63.20 | 61.80 | 61.96 | 2,293,157 | -1.25(-1.98%) |
Jun 19, 2017 | 62.81 | 63.79 | 62.40 | 63.21 | 1,684,661 | +0.70(+1.12%) |
Jun 16, 2017 | 62.28 | 63.05 | 62.11 | 62.51 | 2,109,034 | -0.32(-0.52%) |
Jun 15, 2017 | 62.64 | 63.24 | 61.97 | 62.84 | 1,683,144 | -0.44(-0.69%) |
Jun 14, 2017 | 62.97 | 63.56 | 62.75 | 63.27 | 1,602,087 | +0.15(+0.24%) |
Jun 13, 2017 | 63.66 | 63.70 | 62.58 | 63.12 | 1,924,176 | -0.23(-0.36%) |
Jun 12, 2017 | 63.49 | 64.38 | 62.97 | 63.35 | 2,176,088 | -0.89(-1.38%) |
Jun 09, 2017 | 65.96 | 66.18 | 63.79 | 64.23 | 2,189,923 | -1.37(-2.09%) |
Jun 08, 2017 | 65.96 | 66.40 | 65.05 | 65.61 | 1,238,519 | -0.47(-0.71%) |
Jun 07, 2017 | 65.00 | 66.10 | 64.42 | 66.08 | 1,961,906 | +1.66(+2.57%) |
Jun 06, 2017 | 64.89 | 64.89 | 64.09 | 64.42 | 1,383,785 | -0.66(-1.01%) |
Jun 05, 2017 | 65.15 | 65.59 | 64.55 | 65.08 | 1,508,039 | -0.16(-0.25%) |
Jun 02, 2017 | 64.41 | 65.86 | 64.41 | 65.24 | 1,519,313 | +0.78(+1.21%) |
Jun 01, 2017 | 65.32 | 65.78 | 64.37 | 64.46 | 2,022,043 | -0.51(-0.79%) |
May 31, 2017 | 65.98 | 65.98 | 64.51 | 64.97 | 2,329,015 | -0.82(-1.25%) |
May 30, 2017 | 66.59 | 67.13 | 65.70 | 65.79 | 1,843,376 | -0.97(-1.45%) |
May 26, 2017 | 68.04 | 68.04 | 66.09 | 66.76 | 2,396,233 | -0.85(-1.26%) |
May 25, 2017 | 66.56 | 67.97 | 66.17 | 67.61 | 3,686,945 | +0.55(+0.82%) |
May 24, 2017 | 63.01 | 67.40 | 62.82 | 67.06 | 8,346,897 | +0.68(+1.03%) |
May 23, 2017 | 57.06 | 66.95 | 56.59 | 66.38 | 11,119,484 | +9.45(+16.60%) |
May 22, 2017 | 56.86 | 57.36 | 56.45 | 56.93 | 1,745,665 | +0.32(+0.56%) |
May 19, 2017 | 56.58 | 57.08 | 56.35 | 56.61 | 1,619,868 | +0.33(+0.59%) |
May 18, 2017 | 54.77 | 56.56 | 54.77 | 56.28 | 1,622,318 | +0.06(+0.10%) |
May 17, 2017 | 55.76 | 57.08 | 54.83 | 56.22 | 1,274,733 | -0.32(-0.56%) |
May 16, 2017 | 56.53 | 56.88 | 56.12 | 56.54 | 929,206 | -0.08(-0.14%) |
May 15, 2017 | 56.61 | 56.81 | 56.36 | 56.62 | 1,036,028 | +0.15(+0.26%) |
May 12, 2017 | 56.65 | 57.00 | 56.09 | 56.47 | 1,087,566 | -0.18(-0.31%) |
May 11, 2017 | 56.39 | 56.99 | 56.17 | 56.65 | 1,251,898 | +0.11(+0.20%) |
May 10, 2017 | 56.14 | 56.94 | 55.77 | 56.54 | 1,866,445 | +0.47(+0.84%) |
May 09, 2017 | 56.59 | 56.84 | 55.74 | 56.07 | 2,068,772 | -0.47(-0.83%) |
May 08, 2017 | 55.93 | 56.83 | 55.75 | 56.54 | 1,904,291 | +0.39(+0.69%) |
May 05, 2017 | 56.34 | 56.82 | 55.73 | 56.15 | 2,734,476 | -0.21(-0.37%) |
May 04, 2017 | 54.54 | 56.51 | 54.54 | 56.36 | 4,866,735 | +2.22(+4.10%) |
May 03, 2017 | 55.25 | 56.53 | 53.70 | 54.14 | 7,043,104 | -6.87(-11.26%) |
May 02, 2017 | 62.75 | 62.83 | 60.64 | 61.01 | 2,625,874 | -1.96(-3.12%) |