Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 70.21 | 70.27 | 69.14 | 69.14 | 126,260 | -0.77(-1.10%) |
Feb 27, 2018 | 70.07 | 71.19 | 69.91 | 69.91 | 81,660 | -0.22(-0.32%) |
Feb 26, 2018 | 68.91 | 70.17 | 68.87 | 70.13 | 195,765 | +1.65(+2.41%) |
Feb 23, 2018 | 68.03 | 68.49 | 67.54 | 68.48 | 146,543 | +0.93(+1.38%) |
Feb 22, 2018 | 67.37 | 67.55 | 402,018 | -0.05(-0.07%) | ||
Feb 21, 2018 | 68.38 | 68.77 | 67.56 | 67.60 | 246,134 | -0.47(-0.68%) |
Feb 20, 2018 | 66.43 | 68.49 | 66.43 | 68.06 | 102,087 | +1.36(+2.04%) |
Feb 16, 2018 | 66.71 | 66.71 | 66.71 | 0 | -0.50(-0.75%) | |
Feb 15, 2018 | 66.78 | 67.25 | 65.75 | 67.21 | 228,686 | +0.78(+1.17%) |
Feb 14, 2018 | 64.97 | 66.62 | 64.97 | 66.43 | 81,698 | +0.86(+1.32%) |
Feb 13, 2018 | 65.02 | 65.58 | 64.86 | 65.57 | 82,877 | +0.19(+0.30%) |
Feb 12, 2018 | 64.94 | 65.79 | 64.44 | 65.38 | 196,703 | +1.01(+1.57%) |
Feb 09, 2018 | 64.02 | 64.80 | 62.01 | 64.37 | 651,492 | +1.45(+2.30%) |
Feb 08, 2018 | 65.50 | 65.64 | 62.92 | 62.92 | 486,466 | -2.28(-3.50%) |
Feb 07, 2018 | 66.49 | 66.69 | 65.20 | 65.20 | 175,854 | -2.10(-3.12%) |
Feb 06, 2018 | 64.13 | 67.45 | 64.00 | 67.30 | 296,011 | +0.92(+1.39%) |
Feb 05, 2018 | 67.72 | 68.60 | 65.30 | 66.38 | 373,406 | -2.11(-3.08%) |
Feb 02, 2018 | 69.92 | 70.20 | 68.48 | 68.48 | 166,146 | -2.80(-3.93%) |
Feb 01, 2018 | 70.79 | 72.10 | 70.79 | 71.29 | 224,142 | +0.05(+0.07%) |
Jan 31, 2018 | 71.92 | 72.09 | 70.96 | 71.24 | 157,475 | +0.13(+0.18%) |
Jan 30, 2018 | 71.28 | 71.35 | 70.90 | 71.11 | 115,486 | -1.42(-1.95%) |
Jan 29, 2018 | 72.20 | 73.01 | 71.59 | 72.53 | 179,009 | +0.09(+0.12%) |
Jan 26, 2018 | 71.54 | 72.44 | 70.99 | 72.44 | 120,417 | +1.94(+2.75%) |
Jan 25, 2018 | 72.15 | 72.16 | 70.46 | 70.50 | 85,654 | -0.99(-1.38%) |
Jan 24, 2018 | 72.65 | 72.78 | 70.93 | 71.49 | 142,030 | -1.46(-2.00%) |
Jan 23, 2018 | 73.21 | 73.34 | 72.40 | 72.95 | 87,931 | +0.04(+0.05%) |
Jan 22, 2018 | 72.63 | 72.91 | 72.44 | 72.91 | 58,552 | +0.33(+0.45%) |
Jan 19, 2018 | 73.14 | 73.20 | 72.41 | 72.58 | 58,688 | -0.29(-0.40%) |
Jan 18, 2018 | 72.91 | 73.51 | 72.68 | 72.87 | 54,709 | -0.24(-0.33%) |
Jan 17, 2018 | 72.36 | 73.23 | 72.29 | 73.11 | 218,131 | +1.10(+1.52%) |
Jan 16, 2018 | 73.33 | 73.41 | 71.70 | 72.01 | 117,413 | -0.82(-1.12%) |
Jan 12, 2018 | 72.83 | 72.83 | 72.83 | 0 | +0.72(+1.00%) | |
Jan 11, 2018 | 71.02 | 72.16 | 70.82 | 72.11 | 267,745 | +1.43(+2.02%) |
Jan 10, 2018 | 70.69 | 125,366 | -0.80(-1.11%) | |||
Jan 09, 2018 | 72.46 | 72.46 | 71.46 | 71.48 | 358,676 | -0.87(-1.21%) |
Jan 08, 2018 | 71.72 | 72.42 | 71.22 | 72.35 | 68,730 | +0.63(+0.88%) |
Jan 05, 2018 | 71.87 | 72.11 | 71.55 | 71.72 | 53,203 | +0.23(+0.33%) |
Jan 04, 2018 | 71.52 | 71.73 | 70.91 | 71.49 | 75,760 | +0.50(+0.71%) |
Jan 03, 2018 | 70.22 | 71.08 | 70.22 | 70.99 | 59,711 | +1.06(+1.51%) |
Jan 02, 2018 | 68.23 | 69.93 | 68.00 | 69.93 | 101,048 | +2.17(+3.21%) |
Dec 29, 2017 | 67.75 | 67.75 | 67.75 | 0 | -0.67(-0.98%) | |
Dec 28, 2017 | 68.72 | 68.72 | 68.28 | 68.42 | 57,785 | +0.05(+0.07%) |
Dec 27, 2017 | 68.18 | 68.71 | 68.12 | 68.38 | 53,444 | +0.23(+0.34%) |
Dec 26, 2017 | 68.05 | 68.19 | 67.46 | 68.14 | 27,419 | -0.59(-0.86%) |
Dec 22, 2017 | 69.01 | 69.01 | 68.65 | 68.73 | 31,819 | -0.43(-0.62%) |
Dec 21, 2017 | 69.62 | 69.62 | 69.07 | 69.16 | 57,084 | -0.26(-0.38%) |
Dec 20, 2017 | 69.82 | 69.85 | 69.06 | 69.42 | 45,719 | +0.26(+0.38%) |
Dec 19, 2017 | 69.59 | 69.91 | 68.88 | 69.16 | 56,953 | -0.61(-0.88%) |
Dec 18, 2017 | 68.75 | 69.82 | 68.75 | 69.77 | 250,874 | +1.58(+2.32%) |
Dec 15, 2017 | 67.33 | 68.44 | 67.23 | 68.19 | 171,233 | +1.00(+1.48%) |
Dec 14, 2017 | 67.33 | 67.69 | 67.05 | 67.19 | 52,772 | -0.04(-0.06%) |
Dec 13, 2017 | 67.47 | 67.90 | 67.23 | 67.23 | 174,818 | +0.07(+0.10%) |
Dec 12, 2017 | 67.48 | 67.63 | 67.12 | 67.16 | 49,978 | -0.32(-0.47%) |
Dec 11, 2017 | 67.42 | 67.92 | 67.11 | 67.48 | 292,918 | +0.31(+0.46%) |
Dec 08, 2017 | 67.94 | 68.14 | 67.13 | 67.17 | 77,352 | -0.02(-0.03%) |
Dec 07, 2017 | 66.79 | 67.39 | 66.49 | 67.19 | 91,659 | +0.88(+1.33%) |
Dec 06, 2017 | 65.86 | 66.58 | 65.71 | 66.31 | 118,915 | -0.06(-0.09%) |
Dec 05, 2017 | 66.25 | 67.41 | 65.73 | 66.37 | 127,651 | -0.10(-0.15%) |
Dec 04, 2017 | 68.92 | 68.92 | 66.22 | 66.47 | 287,356 | -1.75(-2.57%) |
Dec 01, 2017 | 68.47 | 68.69 | 66.97 | 68.22 | 221,670 | -0.74(-1.07%) |
Nov 30, 2017 | 69.05 | 69.44 | 68.52 | 68.96 | 213,855 | +0.36(+0.52%) |
Nov 29, 2017 | 71.39 | 71.40 | 68.11 | 68.60 | 383,274 | -2.83(-3.96%) |
Nov 28, 2017 | 71.69 | 71.69 | 70.94 | 71.43 | 42,457 | +0.08(+0.11%) |
Nov 27, 2017 | 71.94 | 71.94 | 71.22 | 71.35 | 63,355 | -0.88(-1.22%) |
Nov 24, 2017 | 72.00 | 72.25 | 71.91 | 72.23 | 34,593 | +0.46(+0.65%) |
Nov 22, 2017 | 72.57 | 72.57 | 71.77 | 71.77 | 211,806 | -0.53(-0.74%) |
Nov 21, 2017 | 71.56 | 72.30 | 71.44 | 72.30 | 62,674 | +1.23(+1.73%) |
Nov 20, 2017 | 70.38 | 71.11 | 70.30 | 71.07 | 209,880 | +1.05(+1.49%) |
Nov 17, 2017 | 70.05 | 70.33 | 69.77 | 70.02 | 273,073 | +0.16(+0.22%) |
Nov 16, 2017 | 69.32 | 70.26 | 69.32 | 69.87 | 214,056 | +0.97(+1.41%) |
Nov 15, 2017 | 69.17 | 69.29 | 68.48 | 68.90 | 287,757 | -1.04(-1.48%) |
Nov 14, 2017 | 70.05 | 70.31 | 69.38 | 69.93 | 83,818 | -0.29(-0.41%) |
Nov 13, 2017 | 70.01 | 70.30 | 69.86 | 70.23 | 166,380 | -0.12(-0.17%) |
Nov 10, 2017 | 70.20 | 70.44 | 69.96 | 70.34 | 67,911 | +0.34(+0.48%) |
Nov 09, 2017 | 70.53 | 71.16 | 69.21 | 70.00 | 197,315 | -1.30(-1.82%) |
Nov 08, 2017 | 70.47 | 71.35 | 70.34 | 71.30 | 119,178 | +0.93(+1.32%) |
Nov 07, 2017 | 70.86 | 71.01 | 70.01 | 70.37 | 190,786 | -0.62(-0.87%) |
Nov 06, 2017 | 69.99 | 71.00 | 69.60 | 70.99 | 100,527 | +2.04(+2.96%) |
Nov 03, 2017 | 68.33 | 68.95 | 67.67 | 68.95 | 108,461 | +0.91(+1.34%) |
Nov 02, 2017 | 68.12 | 68.56 | 67.68 | 68.04 | 41,600 | -0.10(-0.14%) |
Nov 01, 2017 | 69.19 | 69.19 | 67.51 | 68.13 | 104,530 | -0.51(-0.75%) |
Oct 31, 2017 | 68.32 | 69.04 | 68.05 | 68.65 | 106,569 | +0.62(+0.91%) |
Oct 30, 2017 | 68.41 | 67.44 | 68.03 | 79,478 | +0.38(+0.56%) | |
Oct 27, 2017 | 66.47 | 67.71 | 66.47 | 67.65 | 107,540 | +1.82(+2.77%) |
Oct 26, 2017 | 65.68 | 65.85 | 65.49 | 65.83 | 22,043 | +0.25(+0.38%) |
Oct 25, 2017 | 65.94 | 66.19 | 64.86 | 65.58 | 47,112 | -0.85(-1.28%) |
Oct 24, 2017 | 66.15 | 66.55 | 66.09 | 66.43 | 22,874 | +0.54(+0.82%) |
Oct 23, 2017 | 65.87 | 66.28 | 65.66 | 65.89 | 29,723 | +0.39(+0.59%) |
Oct 20, 2017 | 65.95 | 65.95 | 65.47 | 65.50 | 97,676 | +0.13(+0.19%) |
Oct 19, 2017 | 65.13 | 65.40 | 64.41 | 65.37 | 84,658 | -0.47(-0.71%) |
Oct 18, 2017 | 65.31 | 66.07 | 64.81 | 65.84 | 26,544 | +0.67(+1.03%) |
Oct 17, 2017 | 65.00 | 65.19 | 64.81 | 65.17 | 38,300 | +0.11(+0.16%) |
Oct 16, 2017 | 65.73 | 65.73 | 64.94 | 65.06 | 19,345 | -0.46(-0.69%) |
Oct 13, 2017 | 65.69 | 65.89 | 65.51 | 65.52 | 42,828 | +0.16(+0.24%) |
Oct 12, 2017 | 65.45 | 65.80 | 65.34 | 65.36 | 45,779 | -0.16(-0.25%) |
Oct 11, 2017 | 65.10 | 65.53 | 65.04 | 65.53 | 35,407 | +0.29(+0.45%) |
Oct 10, 2017 | 65.37 | 65.37 | 64.68 | 65.24 | 40,864 | +0.40(+0.61%) |
Oct 09, 2017 | 64.86 | 64.95 | 64.65 | 64.84 | 41,664 | +0.15(+0.22%) |
Oct 06, 2017 | 64.20 | 64.70 | 64.17 | 64.69 | 37,411 | +0.27(+0.42%) |
Oct 05, 2017 | 64.75 | 64.75 | 64.21 | 64.42 | 47,730 | -0.12(-0.18%) |
Oct 04, 2017 | 64.37 | 64.54 | 64.03 | 64.54 | 52,795 | +0.08(+0.12%) |
Oct 03, 2017 | 64.34 | 64.58 | 64.18 | 64.46 | 22,779 | +0.18(+0.29%) |
Oct 02, 2017 | 63.80 | 64.28 | 63.59 | 64.28 | 52,578 | +0.76(+1.19%) |
Sep 29, 2017 | 63.34 | 63.63 | 63.05 | 63.52 | 78,225 | +0.27(+0.43%) |
Sep 28, 2017 | 62.82 | 63.25 | 62.77 | 63.25 | 25,613 | +0.35(+0.55%) |
Sep 27, 2017 | 61.88 | 63.22 | 61.88 | 62.90 | 31,384 | +1.63(+2.66%) |
Sep 26, 2017 | 61.65 | 61.77 | 61.16 | 61.27 | 59,003 | +0.10(+0.16%) |
Sep 25, 2017 | 62.28 | 62.28 | 60.97 | 61.18 | 287,277 | -1.34(-2.14%) |
Sep 22, 2017 | 61.96 | 62.68 | 61.96 | 62.51 | 30,468 | +0.37(+0.59%) |
Sep 21, 2017 | 62.49 | 62.49 | 61.74 | 62.15 | 67,730 | -0.48(-0.77%) |
Sep 20, 2017 | 63.51 | 63.51 | 61.86 | 62.63 | 64,026 | -0.88(-1.39%) |
Sep 19, 2017 | 63.79 | 63.81 | 63.41 | 63.51 | 27,115 | -0.06(-0.09%) |
Sep 18, 2017 | 63.65 | 64.10 | 63.29 | 63.57 | 36,947 | +0.30(+0.47%) |
Sep 15, 2017 | 62.37 | 63.50 | 62.37 | 63.27 | 17,364 | +0.99(+1.59%) |
Sep 14, 2017 | 61.66 | 62.49 | 61.66 | 62.28 | 46,484 | +0.33(+0.53%) |
Sep 13, 2017 | 61.63 | 62.05 | 61.47 | 61.95 | 29,697 | +0.12(+0.19%) |
Sep 12, 2017 | 61.75 | 62.01 | 61.51 | 61.83 | 13,536 | +0.36(+0.58%) |
Sep 11, 2017 | 60.83 | 61.57 | 60.83 | 61.47 | 17,108 | +1.19(+1.97%) |
Sep 08, 2017 | 61.04 | 61.04 | 60.16 | 60.28 | 48,147 | -0.84(-1.38%) |
Sep 07, 2017 | 61.58 | 61.58 | 61.04 | 61.13 | 19,576 | -0.29(-0.47%) |
Sep 06, 2017 | 61.87 | 61.87 | 61.33 | 61.42 | 48,214 | -0.17(-0.28%) |
Sep 05, 2017 | 61.91 | 62.16 | 61.03 | 61.59 | 82,218 | -0.65(-1.04%) |
Sep 01, 2017 | 61.95 | 62.37 | 61.89 | 62.24 | 46,990 | +0.43(+0.69%) |
Aug 31, 2017 | 61.60 | 61.92 | 61.47 | 61.81 | 86,879 | +0.33(+0.53%) |
Aug 30, 2017 | 60.82 | 61.53 | 60.81 | 61.48 | 20,681 | +1.17(+1.94%) |
Aug 29, 2017 | 59.50 | 60.44 | 59.49 | 60.31 | 18,562 | +0.10(+0.16%) |
Aug 28, 2017 | 60.28 | 60.29 | 59.90 | 60.22 | 14,733 | +0.15(+0.24%) |
Aug 25, 2017 | 60.46 | 60.58 | 59.97 | 60.07 | 52,105 | -0.10(-0.16%) |
Aug 24, 2017 | 60.09 | 60.33 | 59.93 | 60.17 | 27,053 | +0.44(+0.73%) |
Aug 23, 2017 | 58.65 | 59.86 | 58.65 | 59.73 | 80,053 | +0.42(+0.70%) |
Aug 22, 2017 | 58.89 | 59.42 | 58.89 | 59.32 | 30,432 | +0.85(+1.46%) |
Aug 21, 2017 | 59.23 | 59.23 | 58.20 | 58.47 | 35,289 | -0.73(-1.23%) |
Aug 18, 2017 | 59.41 | 59.53 | 58.87 | 59.19 | 61,487 | +0.02(+0.03%) |
Aug 17, 2017 | 60.72 | 60.88 | 59.16 | 59.17 | 46,376 | -1.77(-2.90%) |
Aug 16, 2017 | 61.16 | 61.27 | 60.70 | 60.94 | 35,911 | -0.02(-0.03%) |
Aug 15, 2017 | 60.93 | 61.04 | 60.38 | 60.96 | 21,085 | +0.22(+0.37%) |
Aug 14, 2017 | 60.10 | 60.78 | 60.10 | 60.74 | 245,194 | +1.38(+2.33%) |
Aug 11, 2017 | 58.88 | 59.59 | 58.34 | 59.36 | 35,953 | +0.42(+0.71%) |
Aug 10, 2017 | 60.32 | 60.32 | 58.94 | 58.94 | 68,149 | -1.80(-2.96%) |
Aug 09, 2017 | 60.64 | 60.87 | 60.09 | 60.74 | 138,114 | -0.41(-0.66%) |
Aug 08, 2017 | 61.58 | 62.04 | 61.03 | 61.15 | 27,339 | -0.34(-0.55%) |
Aug 07, 2017 | 60.65 | 61.52 | 60.65 | 61.48 | 150,017 | +1.06(+1.76%) |
Aug 04, 2017 | 60.69 | 60.97 | 60.27 | 60.42 | 70,589 | -0.17(-0.29%) |
Aug 03, 2017 | 61.43 | 61.47 | 60.46 | 60.59 | 368,015 | -0.69(-1.12%) |
Aug 02, 2017 | 63.30 | 63.30 | 61.10 | 61.28 | 74,773 | -2.22(-3.49%) |
Aug 01, 2017 | 63.13 | 63.52 | 62.70 | 63.50 | 34,900 | +0.60(+0.95%) |
Jul 31, 2017 | 63.58 | 63.66 | 62.80 | 62.90 | 245,840 | -0.49(-0.78%) |
Jul 28, 2017 | 63.53 | 63.70 | 63.09 | 63.39 | 44,091 | -0.14(-0.21%) |
Jul 27, 2017 | 64.81 | 64.88 | 62.83 | 63.53 | 139,083 | -1.01(-1.56%) |
Jul 26, 2017 | 64.37 | 64.63 | 64.30 | 64.53 | 64,082 | +0.77(+1.21%) |
Jul 25, 2017 | 63.72 | 63.92 | 63.14 | 63.76 | 48,260 | +0.11(+0.17%) |
Jul 24, 2017 | 63.83 | 63.87 | 63.47 | 63.65 | 16,854 | -0.12(-0.18%) |
Jul 21, 2017 | 63.86 | 63.86 | 63.43 | 63.77 | 21,349 | -0.64(-0.99%) |
Jul 20, 2017 | 64.02 | 64.47 | 63.63 | 64.41 | 29,613 | +0.48(+0.76%) |
Jul 19, 2017 | 63.42 | 63.92 | 63.33 | 63.92 | 45,161 | +0.88(+1.40%) |
Jul 18, 2017 | 62.54 | 63.07 | 62.35 | 63.04 | 53,878 | +0.14(+0.22%) |
Jul 17, 2017 | 63.45 | 63.45 | 62.75 | 62.91 | 58,497 | -0.43(-0.67%) |
Jul 14, 2017 | 62.90 | 63.37 | 62.29 | 63.33 | 124,573 | +0.68(+1.08%) |
Jul 13, 2017 | 63.09 | 63.46 | 62.44 | 62.65 | 56,568 | -0.29(-0.46%) |
Jul 12, 2017 | 62.19 | 63.09 | 62.19 | 62.94 | 142,329 | +1.39(+2.26%) |
Jul 11, 2017 | 61.00 | 61.58 | 60.89 | 61.55 | 24,152 | +0.55(+0.90%) |
Jul 10, 2017 | 60.82 | 61.15 | 60.46 | 61.00 | 39,035 | +0.44(+0.72%) |
Jul 07, 2017 | 59.64 | 60.70 | 59.57 | 60.57 | 67,718 | +1.26(+2.12%) |
Jul 06, 2017 | 58.99 | 59.95 | 58.94 | 59.31 | 85,127 | -0.33(-0.55%) |
Jul 05, 2017 | 59.18 | 59.79 | 58.95 | 59.64 | 145,487 | +0.74(+1.26%) |
Jul 03, 2017 | 60.08 | 60.24 | 58.86 | 58.89 | 38,581 | -0.75(-1.26%) |
Jun 30, 2017 | 60.34 | 60.57 | 59.50 | 59.65 | 93,773 | -0.51(-0.85%) |
Jun 29, 2017 | 61.20 | 61.20 | 59.12 | 60.16 | 59,627 | -1.35(-2.20%) |
Jun 28, 2017 | 60.87 | 61.57 | 60.32 | 61.51 | 52,547 | +1.19(+1.97%) |
Jun 27, 2017 | 61.67 | 61.67 | 60.27 | 60.32 | 144,668 | -1.60(-2.58%) |
Jun 26, 2017 | 62.94 | 63.13 | 61.61 | 61.92 | 53,343 | -0.41(-0.65%) |
Jun 23, 2017 | 61.72 | 62.64 | 61.40 | 62.33 | 56,181 | +0.60(+0.97%) |
Jun 22, 2017 | 61.58 | 62.05 | 61.09 | 61.73 | 52,350 | +0.34(+0.55%) |
Jun 21, 2017 | 60.95 | 61.47 | 60.78 | 61.39 | 217,847 | +0.87(+1.44%) |
Jun 20, 2017 | 61.48 | 61.67 | 60.50 | 60.52 | 66,623 | -0.83(-1.36%) |
Jun 19, 2017 | 60.72 | 61.37 | 60.19 | 61.35 | 31,875 | +1.27(+2.11%) |
Jun 16, 2017 | 60.27 | 60.75 | 59.82 | 60.08 | 25,753 | -0.26(-0.44%) |
Jun 15, 2017 | 59.89 | 60.48 | 59.80 | 60.34 | 149,235 | -0.51(-0.84%) |
Jun 14, 2017 | 61.97 | 61.97 | 60.24 | 60.86 | 483,076 | -0.88(-1.42%) |
Jun 13, 2017 | 61.98 | 62.54 | 61.16 | 61.74 | 119,500 | +0.25(+0.41%) |
Jun 12, 2017 | 61.19 | 61.84 | 59.86 | 61.48 | 272,246 | -0.43(-0.70%) |
Jun 09, 2017 | 65.16 | 65.24 | 60.77 | 61.92 | 172,053 | -2.79(-4.31%) |
Jun 08, 2017 | 63.71 | 64.72 | 63.27 | 64.71 | 117,194 | +1.41(+2.23%) |
Jun 07, 2017 | 63.37 | 63.70 | 62.97 | 63.30 | 71,594 | +0.16(+0.26%) |
Jun 06, 2017 | 62.40 | 63.57 | 62.37 | 63.14 | 54,215 | +0.45(+0.72%) |
Jun 05, 2017 | 62.72 | 63.20 | 62.50 | 62.68 | 69,741 | -0.10(-0.15%) |
Jun 02, 2017 | 62.80 | 62.91 | 62.24 | 62.78 | 177,429 | +0.25(+0.40%) |
Jun 01, 2017 | 62.54 | 62.56 | 62.10 | 62.53 | 179,714 | +0.18(+0.29%) |
May 31, 2017 | 62.97 | 63.11 | 61.90 | 62.34 | 60,643 | -0.16(-0.26%) |
May 30, 2017 | 62.19 | 62.75 | 62.19 | 62.51 | 65,588 | +0.45(+0.73%) |
May 26, 2017 | 61.92 | 62.07 | 61.40 | 62.05 | 58,766 | +0.08(+0.12%) |
May 25, 2017 | 62.08 | 62.46 | 61.80 | 61.98 | 61,157 | +0.24(+0.39%) |
May 24, 2017 | 61.37 | 61.83 | 61.22 | 61.74 | 159,052 | +0.73(+1.20%) |
May 23, 2017 | 61.28 | 61.28 | 60.61 | 61.00 | 27,958 | -0.27(-0.44%) |
May 22, 2017 | 60.62 | 61.29 | 60.60 | 61.27 | 60,809 | +1.08(+1.80%) |
May 19, 2017 | 59.84 | 60.49 | 59.81 | 60.19 | 95,647 | +0.84(+1.42%) |
May 18, 2017 | 58.40 | 59.51 | 58.16 | 59.35 | 264,374 | +0.93(+1.59%) |
May 17, 2017 | 60.52 | 60.97 | 58.37 | 58.42 | 259,268 | -3.07(-4.99%) |
May 16, 2017 | 60.69 | 61.50 | 60.41 | 61.49 | 111,825 | +1.03(+1.71%) |
May 15, 2017 | 59.65 | 60.57 | 59.39 | 60.46 | 51,667 | +1.23(+2.07%) |
May 12, 2017 | 59.36 | 59.38 | 58.88 | 59.23 | 68,209 | -0.08(-0.13%) |
May 11, 2017 | 58.84 | 59.65 | 58.48 | 59.31 | 104,354 | +0.22(+0.38%) |
May 10, 2017 | 58.61 | 59.23 | 58.48 | 59.09 | 86,938 | +0.96(+1.64%) |
May 09, 2017 | 57.19 | 58.23 | 57.19 | 58.13 | 170,417 | +1.14(+2.00%) |
May 08, 2017 | 57.15 | 57.29 | 56.90 | 56.99 | 157,994 | -0.14(-0.25%) |
May 05, 2017 | 56.81 | 57.14 | 56.40 | 57.14 | 25,556 | +0.50(+0.89%) |
May 04, 2017 | 56.84 | 56.90 | 56.36 | 56.64 | 48,620 | -0.11(-0.19%) |
May 03, 2017 | 56.48 | 56.89 | 56.40 | 56.74 | 229,363 | -0.05(-0.09%) |
May 02, 2017 | 57.40 | 57.40 | 56.62 | 56.79 | 155,213 | -0.92(-1.59%) |
May 01, 2017 | 57.46 | 57.72 | 56.97 | 57.71 | 200,648 | +0.37(+0.64%) |
Apr 28, 2017 | 58.54 | 58.68 | 57.30 | 57.34 | 201,436 | -1.24(-2.11%) |
Apr 27, 2017 | 58.30 | 58.61 | 58.18 | 58.58 | 85,010 | +0.66(+1.13%) |
Apr 26, 2017 | 58.51 | 58.51 | 57.47 | 57.92 | 150,665 | -0.85(-1.45%) |
Apr 25, 2017 | 58.45 | 58.93 | 58.45 | 58.77 | 141,494 | +0.56(+0.96%) |
Apr 24, 2017 | 58.12 | 58.33 | 57.87 | 58.21 | 101,603 | +0.92(+1.60%) |
Apr 21, 2017 | 57.38 | 57.48 | 56.85 | 57.29 | 211,913 | -0.33(-0.57%) |
Apr 20, 2017 | 57.13 | 57.68 | 56.84 | 57.62 | 56,722 | +0.86(+1.51%) |
Apr 19, 2017 | 57.05 | 57.38 | 56.73 | 56.76 | 22,447 | +0.02(+0.03%) |
Apr 18, 2017 | 56.13 | 56.76 | 56.02 | 56.74 | 115,343 | +0.36(+0.63%) |
Apr 17, 2017 | 55.86 | 56.42 | 55.83 | 56.38 | 111,124 | +0.68(+1.21%) |
Apr 13, 2017 | 55.98 | 56.60 | 55.69 | 55.71 | 56,788 | -0.46(-0.83%) |
Apr 12, 2017 | 57.01 | 57.01 | 56.09 | 56.17 | 56,544 | -0.93(-1.62%) |
Apr 11, 2017 | 57.24 | 57.24 | 56.17 | 57.10 | 339,351 | -0.53(-0.92%) |
Apr 10, 2017 | 57.62 | 57.94 | 57.38 | 57.63 | 27,371 | -0.00(-0.00%) |
Apr 07, 2017 | 57.04 | 57.93 | 57.04 | 57.63 | 77,632 | +0.44(+0.78%) |
Apr 06, 2017 | 56.78 | 57.30 | 56.31 | 57.19 | 59,452 | +0.30(+0.53%) |
Apr 05, 2017 | 57.71 | 57.93 | 56.86 | 56.89 | 65,839 | -0.60(-1.04%) |
Apr 04, 2017 | 57.41 | 57.89 | 57.31 | 57.49 | 33,358 | -0.22(-0.38%) |
Apr 03, 2017 | 58.41 | 58.41 | 57.45 | 57.71 | 55,558 | -0.56(-0.96%) |
Mar 31, 2017 | 58.27 | 58.59 | 58.08 | 58.27 | 56,291 | -0.04(-0.07%) |
Mar 30, 2017 | 58.00 | 58.36 | 58.00 | 58.31 | 30,822 | +0.32(+0.55%) |
Mar 29, 2017 | 58.11 | 58.26 | 57.87 | 57.99 | 68,768 | -0.11(-0.18%) |
Mar 28, 2017 | 57.94 | 58.21 | 57.74 | 58.09 | 45,896 | +0.18(+0.32%) |
Mar 27, 2017 | 57.00 | 58.04 | 56.84 | 57.91 | 31,754 | +0.10(+0.17%) |
Mar 24, 2017 | 58.25 | 58.43 | 57.64 | 57.81 | 55,340 | +0.46(+0.81%) |
Mar 23, 2017 | 57.36 | 57.75 | 57.17 | 57.35 | 54,686 | -0.01(-0.02%) |
Mar 22, 2017 | 56.76 | 57.41 | 56.49 | 57.36 | 45,323 | +0.54(+0.95%) |
Mar 21, 2017 | 58.83 | 58.88 | 56.76 | 56.82 | 71,333 | -1.83(-3.12%) |
Mar 20, 2017 | 58.47 | 58.83 | 58.41 | 58.65 | 42,111 | +0.23(+0.40%) |
Mar 17, 2017 | 58.45 | 58.52 | 58.26 | 58.41 | 17,336 | +0.09(+0.15%) |
Mar 16, 2017 | 58.55 | 58.71 | 58.26 | 58.33 | 109,399 | -0.10(-0.17%) |
Mar 15, 2017 | 57.60 | 58.50 | 57.50 | 58.42 | 31,105 | +0.76(+1.32%) |
Mar 14, 2017 | 57.78 | 57.78 | 57.30 | 57.66 | 31,487 | -0.39(-0.66%) |
Mar 13, 2017 | 57.92 | 58.17 | 57.74 | 58.05 | 38,893 | +0.32(+0.55%) |
Mar 10, 2017 | 57.68 | 57.88 | 57.38 | 57.73 | 65,969 | +0.34(+0.59%) |
Mar 09, 2017 | 57.46 | 57.51 | 56.99 | 57.39 | 40,742 | +0.03(+0.05%) |
Mar 08, 2017 | 57.54 | 57.89 | 57.28 | 57.36 | 69,493 | +0.06(+0.10%) |
Mar 07, 2017 | 57.28 | 57.74 | 57.25 | 57.30 | 84,985 | -0.01(-0.02%) |
Mar 06, 2017 | 57.32 | 57.44 | 56.62 | 57.31 | 55,899 | -0.23(-0.40%) |
Mar 03, 2017 | 57.85 | 57.85 | 57.33 | 57.54 | 74,110 | -0.25(-0.43%) |
Mar 02, 2017 | 58.35 | 58.54 | 57.75 | 57.80 | 44,213 | -0.55(-0.94%) |