Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.52 | 68.72 | 67.17 | 67.25 | 1,037,398 | +0.25(+0.38%) |
Oct 30, 2018 | 64.69 | 67.09 | 64.69 | 66.99 | 1,423,913 | +2.42(+3.75%) |
Oct 29, 2018 | 65.41 | 65.44 | 63.74 | 64.57 | 1,646,606 | -0.06(-0.09%) |
Oct 26, 2018 | 63.31 | 65.15 | 62.94 | 64.63 | 1,901,146 | +0.40(+0.62%) |
Oct 25, 2018 | 64.90 | 65.47 | 64.04 | 64.22 | 2,822,626 | -0.65(-0.99%) |
Oct 24, 2018 | 65.70 | 66.92 | 64.59 | 64.87 | 3,173,181 | +0.02(+0.02%) |
Oct 23, 2018 | 65.88 | 66.00 | 63.38 | 64.85 | 2,968,498 | -1.97(-2.95%) |
Oct 22, 2018 | 66.36 | 67.10 | 65.92 | 66.83 | 2,474,868 | +0.19(+0.28%) |
Oct 19, 2018 | 65.92 | 67.44 | 65.82 | 66.64 | 2,546,386 | +1.06(+1.62%) |
Oct 18, 2018 | 66.01 | 66.71 | 65.42 | 65.58 | 2,435,475 | -1.35(-2.01%) |
Oct 17, 2018 | 68.59 | 68.59 | 66.58 | 66.92 | 2,606,555 | -1.06(-1.56%) |
Oct 16, 2018 | 67.04 | 68.08 | 66.62 | 67.99 | 1,374,077 | +1.35(+2.02%) |
Oct 15, 2018 | 66.74 | 67.04 | 65.84 | 66.64 | 1,908,026 | -0.08(-0.12%) |
Oct 12, 2018 | 67.30 | 67.60 | 66.31 | 66.72 | 2,068,557 | +0.41(+0.62%) |
Oct 11, 2018 | 66.88 | 68.01 | 66.21 | 66.31 | 2,140,412 | -1.24(-1.83%) |
Oct 10, 2018 | 71.82 | 71.82 | 67.47 | 67.54 | 3,033,793 | -4.35(-6.05%) |
Oct 09, 2018 | 71.09 | 72.10 | 70.64 | 71.89 | 1,102,757 | +0.73(+1.03%) |
Oct 08, 2018 | 71.01 | 71.66 | 70.42 | 71.16 | 849,410 | -0.13(-0.19%) |
Oct 05, 2018 | 70.79 | 72.23 | 70.76 | 71.30 | 999,258 | +0.36(+0.51%) |
Oct 04, 2018 | 70.61 | 71.05 | 70.11 | 70.94 | 1,675,741 | +0.40(+0.57%) |
Oct 03, 2018 | 70.93 | 71.10 | 70.10 | 70.53 | 1,987,113 | -0.22(-0.31%) |
Oct 02, 2018 | 71.64 | 71.64 | 70.45 | 70.75 | 1,503,008 | -1.15(-1.60%) |
Oct 01, 2018 | 71.98 | 72.30 | 71.42 | 71.90 | 1,861,834 | +1.26(+1.78%) |
Sep 28, 2018 | 70.45 | 70.72 | 69.69 | 70.64 | 1,767,293 | +0.16(+0.22%) |
Sep 27, 2018 | 70.17 | 70.81 | 69.98 | 70.49 | 1,160,647 | +0.06(+0.08%) |
Sep 26, 2018 | 69.42 | 70.82 | 69.27 | 70.43 | 1,355,517 | +1.18(+1.70%) |
Sep 25, 2018 | 69.25 | 69.65 | 68.65 | 69.25 | 1,501,810 | +0.96(+1.41%) |
Sep 24, 2018 | 69.52 | 69.69 | 68.21 | 68.29 | 1,194,437 | -1.47(-2.11%) |
Sep 21, 2018 | 69.41 | 69.90 | 69.29 | 69.76 | 858,795 | +0.45(+0.65%) |
Sep 20, 2018 | 68.41 | 69.57 | 68.26 | 69.31 | 1,274,619 | +1.54(+2.28%) |
Sep 19, 2018 | 68.96 | 69.10 | 67.27 | 67.77 | 1,557,439 | -1.03(-1.50%) |
Sep 18, 2018 | 69.17 | 69.50 | 68.64 | 68.80 | 878,144 | -0.15(-0.22%) |
Sep 17, 2018 | 68.80 | 69.20 | 68.52 | 68.95 | 1,373,967 | +0.38(+0.55%) |
Sep 14, 2018 | 68.61 | 69.03 | 68.20 | 68.58 | 1,061,672 | +0.18(+0.26%) |
Sep 13, 2018 | 68.20 | 68.64 | 68.19 | 68.39 | 821,008 | +0.39(+0.57%) |
Sep 12, 2018 | 68.35 | 68.71 | 67.72 | 68.01 | 1,085,201 | -0.32(-0.47%) |
Sep 11, 2018 | 68.14 | 68.70 | 67.59 | 68.33 | 1,169,071 | +0.26(+0.38%) |
Sep 10, 2018 | 68.06 | 68.54 | 67.75 | 68.07 | 1,628,795 | +0.28(+0.41%) |
Sep 07, 2018 | 68.17 | 68.32 | 67.65 | 67.80 | 971,801 | -0.49(-0.71%) |
Sep 06, 2018 | 67.74 | 68.61 | 67.53 | 68.28 | 808,416 | +0.90(+1.33%) |
Sep 05, 2018 | 67.59 | 68.23 | 66.74 | 67.39 | 1,251,361 | -0.75(-1.10%) |
Sep 04, 2018 | 68.81 | 68.92 | 67.94 | 68.14 | 1,217,243 | -1.16(-1.68%) |
Aug 31, 2018 | 69.30 | 69.30 | 69.30 | 0 | -0.61(-0.87%) | |
Aug 30, 2018 | 69.14 | 70.12 | 69.09 | 69.90 | 844,084 | +0.27(+0.39%) |
Aug 29, 2018 | 69.93 | 70.09 | 69.59 | 69.63 | 647,797 | +0.00(+0.00%) |
Aug 28, 2018 | 70.45 | 70.53 | 69.63 | 69.63 | 935,444 | -0.28(-0.40%) |
Aug 27, 2018 | 68.88 | 70.06 | 68.82 | 69.91 | 986,762 | +1.39(+2.02%) |
Aug 24, 2018 | 68.69 | 68.80 | 68.31 | 68.52 | 597,640 | +0.02(+0.03%) |
Aug 23, 2018 | 68.33 | 68.62 | 67.90 | 68.50 | 804,807 | -0.05(-0.08%) |
Aug 22, 2018 | 69.21 | 69.65 | 68.53 | 68.56 | 1,059,187 | -0.50(-0.72%) |
Aug 21, 2018 | 69.58 | 70.34 | 69.04 | 69.05 | 1,209,047 | -0.62(-0.89%) |
Aug 20, 2018 | 69.39 | 69.79 | 69.23 | 69.68 | 1,121,887 | +0.28(+0.40%) |
Aug 17, 2018 | 69.04 | 69.63 | 68.65 | 69.40 | 691,559 | +0.63(+0.92%) |
Aug 16, 2018 | 68.87 | 69.32 | 68.70 | 68.77 | 1,009,438 | +0.12(+0.17%) |
Aug 15, 2018 | 68.91 | 68.94 | 68.10 | 68.65 | 761,406 | -0.90(-1.30%) |
Aug 14, 2018 | 69.17 | 69.58 | 68.81 | 69.55 | 1,039,269 | +1.04(+1.51%) |
Aug 13, 2018 | 68.66 | 69.30 | 68.07 | 68.52 | 868,817 | -0.05(-0.08%) |
Aug 10, 2018 | 68.95 | 69.09 | 68.19 | 68.57 | 871,313 | -0.94(-1.36%) |
Aug 09, 2018 | 69.52 | 69.72 | 69.34 | 69.51 | 595,383 | -0.12(-0.18%) |
Aug 08, 2018 | 68.89 | 69.70 | 68.43 | 69.64 | 996,731 | +0.81(+1.18%) |
Aug 07, 2018 | 69.16 | 69.49 | 68.66 | 68.83 | 2,053,219 | -0.17(-0.25%) |
Aug 06, 2018 | 68.90 | 69.62 | 68.89 | 69.00 | 752,649 | +0.14(+0.20%) |
Aug 03, 2018 | 69.18 | 69.28 | 68.34 | 68.86 | 1,121,377 | -0.40(-0.57%) |
Aug 02, 2018 | 68.70 | 69.49 | 68.25 | 69.26 | 1,173,245 | +0.24(+0.35%) |
Aug 01, 2018 | 68.88 | 69.60 | 68.63 | 69.02 | 1,076,571 | -0.47(-0.67%) |
Jul 31, 2018 | 69.51 | 69.83 | 69.27 | 69.48 | 1,817,753 | +0.21(+0.30%) |
Jul 30, 2018 | 70.27 | 70.59 | 69.17 | 69.27 | 1,374,530 | -1.01(-1.44%) |
Jul 27, 2018 | 70.54 | 70.54 | 69.74 | 70.29 | 1,322,173 | +0.01(+0.01%) |
Jul 26, 2018 | 69.48 | 70.56 | 69.26 | 70.28 | 2,186,840 | +0.34(+0.49%) |
Jul 25, 2018 | 68.04 | 69.96 | 68.04 | 69.94 | 1,936,716 | +3.75(+5.66%) |
Jul 24, 2018 | 66.90 | 67.47 | 65.88 | 66.19 | 2,692,865 | -0.48(-0.71%) |
Jul 23, 2018 | 67.07 | 67.30 | 66.52 | 66.66 | 1,065,095 | -0.88(-1.30%) |
Jul 20, 2018 | 67.32 | 67.99 | 67.04 | 67.54 | 1,414,104 | +0.45(+0.67%) |
Jul 19, 2018 | 66.03 | 67.22 | 65.94 | 67.09 | 1,229,620 | +0.48(+0.71%) |
Jul 18, 2018 | 65.98 | 66.79 | 65.67 | 66.62 | 1,687,700 | +1.05(+1.60%) |
Jul 17, 2018 | 65.70 | 65.83 | 64.98 | 65.56 | 1,355,073 | -0.49(-0.74%) |
Jul 16, 2018 | 67.15 | 67.15 | 65.78 | 66.05 | 996,519 | -0.83(-1.24%) |
Jul 13, 2018 | 66.76 | 67.25 | 66.32 | 66.88 | 1,053,823 | +0.08(+0.12%) |
Jul 12, 2018 | 66.15 | 66.85 | 65.76 | 66.80 | 1,323,436 | +1.21(+1.84%) |
Jul 11, 2018 | 65.46 | 65.97 | 65.28 | 65.59 | 1,740,942 | -0.64(-0.96%) |
Jul 10, 2018 | 65.38 | 66.30 | 65.20 | 66.23 | 1,481,434 | +0.65(+0.99%) |
Jul 09, 2018 | 65.08 | 65.77 | 64.74 | 65.59 | 1,864,751 | +1.69(+2.65%) |
Jul 06, 2018 | 63.05 | 64.05 | 62.84 | 63.90 | 1,165,344 | +1.00(+1.59%) |
Jul 05, 2018 | 63.20 | 63.37 | 62.59 | 62.90 | 958,215 | -0.06(-0.10%) |
Jul 03, 2018 | 62.96 | 62.96 | 62.96 | 0 | -0.83(-1.31%) | |
Jul 02, 2018 | 63.35 | 64.15 | 63.17 | 63.79 | 797,980 | +0.08(+0.12%) |
Jun 29, 2018 | 63.47 | 63.93 | 63.33 | 63.72 | 1,159,129 | +0.64(+1.01%) |
Jun 28, 2018 | 62.09 | 63.21 | 62.03 | 63.08 | 1,027,398 | +0.83(+1.33%) |
Jun 27, 2018 | 63.03 | 63.51 | 62.13 | 62.25 | 1,058,535 | -0.55(-0.88%) |
Jun 26, 2018 | 62.14 | 63.16 | 61.56 | 62.80 | 1,583,840 | +1.13(+1.83%) |
Jun 25, 2018 | 62.62 | 62.67 | 61.46 | 61.67 | 1,238,154 | -1.15(-1.82%) |
Jun 22, 2018 | 62.57 | 62.91 | 62.33 | 62.82 | 1,494,178 | +0.67(+1.08%) |
Jun 21, 2018 | 63.06 | 63.10 | 62.01 | 62.15 | 1,663,263 | -0.84(-1.34%) |
Jun 20, 2018 | 63.50 | 63.72 | 62.76 | 62.99 | 867,648 | -0.12(-0.19%) |
Jun 19, 2018 | 63.58 | 63.58 | 62.98 | 63.11 | 992,827 | -1.17(-1.82%) |
Jun 18, 2018 | 64.58 | 64.62 | 63.92 | 64.28 | 866,159 | -0.54(-0.83%) |
Jun 15, 2018 | 65.16 | 65.13 | 64.81 | 959,405 | -0.32(-0.49%) | |
Jun 14, 2018 | 65.27 | 65.65 | 64.58 | 65.13 | 536,796 | +0.19(+0.29%) |
Jun 13, 2018 | 64.82 | 65.61 | 64.40 | 64.95 | 1,698,887 | +0.10(+0.16%) |
Jun 12, 2018 | 65.03 | 65.13 | 64.30 | 64.85 | 2,258,353 | -0.12(-0.18%) |
Jun 11, 2018 | 64.61 | 65.59 | 64.60 | 64.96 | 2,286,037 | +0.00(+0.00%) |
Jun 08, 2018 | 64.28 | 65.06 | 64.00 | 64.96 | 978,367 | +0.55(+0.85%) |
Jun 07, 2018 | 64.60 | 64.96 | 63.93 | 64.42 | 823,653 | +0.25(+0.40%) |
Jun 06, 2018 | 63.65 | 64.16 | 986,306 | +0.37(+0.58%) | ||
Jun 05, 2018 | 64.32 | 64.40 | 63.38 | 63.79 | 1,253,192 | -0.53(-0.83%) |
Jun 04, 2018 | 64.68 | 64.78 | 64.07 | 64.33 | 1,101,914 | -0.11(-0.17%) |
Jun 01, 2018 | 64.43 | 65.00 | 64.29 | 64.43 | 1,231,437 | +0.00(+0.00%) |
May 31, 2018 | 64.91 | 65.04 | 64.19 | 64.43 | 1,355,139 | -0.87(-1.34%) |
May 30, 2018 | 64.36 | 65.38 | 64.29 | 65.31 | 1,155,659 | +1.23(+1.92%) |
May 29, 2018 | 63.69 | 64.34 | 63.14 | 64.08 | 1,335,379 | -0.80(-1.24%) |
May 25, 2018 | 64.88 | 64.88 | 64.88 | 0 | +0.22(+0.35%) | |
May 24, 2018 | 64.13 | 64.97 | 64.13 | 64.66 | 1,039,111 | -0.29(-0.44%) |
May 23, 2018 | 63.66 | 65.04 | 63.58 | 64.94 | 1,102,223 | +0.81(+1.26%) |
May 22, 2018 | 64.45 | 64.79 | 64.06 | 64.13 | 1,117,221 | -0.19(-0.29%) |
May 21, 2018 | 64.51 | 64.83 | 64.27 | 64.32 | 975,258 | +0.11(+0.17%) |
May 18, 2018 | 64.63 | 64.67 | 63.41 | 64.21 | 1,607,182 | -0.60(-0.93%) |
May 17, 2018 | 64.29 | 65.59 | 63.88 | 64.81 | 2,025,615 | +0.61(+0.95%) |
May 16, 2018 | 62.62 | 64.33 | 62.57 | 64.20 | 2,433,514 | +1.88(+3.02%) |
May 15, 2018 | 61.25 | 62.54 | 61.02 | 62.32 | 2,094,549 | +0.85(+1.38%) |
May 14, 2018 | 60.90 | 61.59 | 60.88 | 61.47 | 1,043,044 | +0.15(+0.25%) |
May 11, 2018 | 61.75 | 62.34 | 61.24 | 61.32 | 1,396,013 | -0.73(-1.17%) |
May 10, 2018 | 61.74 | 62.09 | 61.25 | 62.04 | 836,170 | +0.79(+1.30%) |
May 09, 2018 | 60.89 | 61.61 | 60.77 | 61.25 | 1,197,914 | +0.41(+0.67%) |
May 08, 2018 | 60.46 | 61.01 | 60.23 | 60.84 | 1,296,147 | +0.13(+0.22%) |
May 07, 2018 | 60.34 | 61.01 | 60.33 | 60.71 | 1,309,843 | +0.30(+0.50%) |
May 04, 2018 | 58.84 | 60.59 | 58.78 | 60.40 | 1,090,967 | +1.30(+2.21%) |
May 03, 2018 | 58.76 | 59.31 | 58.59 | 59.10 | 1,268,826 | +0.33(+0.56%) |
May 02, 2018 | 58.87 | 59.29 | 58.66 | 58.77 | 912,625 | -0.06(-0.11%) |
May 01, 2018 | 59.02 | 59.14 | 58.36 | 58.83 | 2,006,473 | -0.82(-1.37%) |
Apr 30, 2018 | 60.57 | 60.64 | 59.60 | 59.65 | 1,394,366 | -0.80(-1.32%) |
Apr 27, 2018 | 60.08 | 60.59 | 59.90 | 60.44 | 1,678,004 | +0.59(+0.99%) |
Apr 26, 2018 | 59.20 | 60.10 | 58.93 | 59.85 | 2,678,459 | +0.73(+1.23%) |
Apr 25, 2018 | 57.66 | 59.17 | 57.55 | 59.12 | 2,454,516 | +1.29(+2.23%) |
Apr 24, 2018 | 57.54 | 59.32 | 57.50 | 57.83 | 3,104,581 | -0.39(-0.68%) |
Apr 23, 2018 | 58.10 | 58.82 | 57.97 | 58.23 | 1,751,687 | +0.01(+0.01%) |
Apr 20, 2018 | 58.58 | 58.61 | 58.14 | 58.22 | 1,254,782 | -0.59(-1.00%) |
Apr 19, 2018 | 58.89 | 59.25 | 58.58 | 58.81 | 1,477,574 | +0.00(+0.00%) |
Apr 18, 2018 | 58.71 | 59.12 | 58.43 | 58.81 | 2,011,695 | +0.46(+0.79%) |
Apr 17, 2018 | 58.34 | 58.84 | 58.03 | 58.34 | 2,554,571 | +0.19(+0.32%) |
Apr 16, 2018 | 57.76 | 58.18 | 57.50 | 58.16 | 1,207,761 | +0.74(+1.29%) |
Apr 13, 2018 | 57.90 | 58.11 | 57.24 | 57.42 | 1,582,658 | -0.28(-0.48%) |
Apr 12, 2018 | 57.88 | 58.34 | 57.62 | 57.70 | 1,961,522 | -0.16(-0.28%) |
Apr 11, 2018 | 57.04 | 58.03 | 56.92 | 57.86 | 2,133,118 | +0.52(+0.92%) |
Apr 10, 2018 | 58.30 | 58.33 | 57.25 | 57.33 | 2,166,612 | -0.29(-0.50%) |
Apr 09, 2018 | 57.42 | 58.13 | 57.22 | 57.62 | 1,597,321 | +0.52(+0.91%) |
Apr 06, 2018 | 57.42 | 57.65 | 56.73 | 57.10 | 1,987,304 | -0.52(-0.90%) |
Apr 05, 2018 | 56.75 | 57.67 | 56.68 | 57.62 | 1,911,229 | +0.73(+1.28%) |
Apr 04, 2018 | 56.11 | 56.95 | 55.82 | 56.89 | 2,024,330 | +0.22(+0.38%) |
Apr 03, 2018 | 56.96 | 57.05 | 56.41 | 56.68 | 2,099,101 | +0.45(+0.80%) |
Apr 02, 2018 | 56.44 | 56.48 | 55.57 | 56.23 | 2,123,616 | -0.22(-0.38%) |
Mar 29, 2018 | 56.44 | 56.44 | 56.44 | 0 | +1.20(+2.18%) | |
Mar 28, 2018 | 55.38 | 55.48 | 54.81 | 55.24 | 1,782,602 | -0.08(-0.14%) |
Mar 27, 2018 | 55.56 | 56.01 | 54.98 | 55.32 | 2,974,804 | -0.10(-0.18%) |
Mar 26, 2018 | 55.01 | 55.44 | 54.78 | 55.42 | 2,024,500 | +0.83(+1.53%) |
Mar 23, 2018 | 55.79 | 55.94 | 54.48 | 54.58 | 1,411,402 | -0.91(-1.64%) |
Mar 22, 2018 | 56.48 | 56.48 | 55.50 | 55.50 | 1,642,999 | -1.34(-2.35%) |
Mar 21, 2018 | 56.51 | 57.15 | 56.44 | 56.83 | 1,574,078 | +0.56(+1.00%) |
Mar 20, 2018 | 56.28 | 56.52 | 56.05 | 56.27 | 1,071,334 | +0.12(+0.22%) |
Mar 19, 2018 | 56.84 | 56.92 | 55.72 | 56.14 | 1,737,515 | -0.63(-1.11%) |
Mar 16, 2018 | 56.92 | 57.41 | 56.73 | 56.78 | 1,588,345 | -0.06(-0.11%) |
Mar 15, 2018 | 57.55 | 57.66 | 56.60 | 56.84 | 2,316,116 | -0.76(-1.33%) |
Mar 14, 2018 | 57.77 | 57.90 | 57.25 | 57.60 | 1,848,602 | +0.24(+0.42%) |
Mar 13, 2018 | 57.83 | 58.31 | 57.29 | 57.36 | 1,069,383 | -0.39(-0.68%) |
Mar 12, 2018 | 57.46 | 57.92 | 57.35 | 57.76 | 1,442,731 | +0.24(+0.42%) |
Mar 09, 2018 | 57.24 | 57.55 | 56.88 | 57.52 | 1,791,063 | +0.60(+1.06%) |
Mar 08, 2018 | 56.34 | 56.99 | 56.12 | 56.92 | 2,189,688 | +0.58(+1.03%) |
Mar 07, 2018 | 56.83 | 55.92 | 56.34 | 1,980,132 | -0.11(-0.20%) | |
Mar 06, 2018 | 57.04 | 57.04 | 56.03 | 56.45 | 4,451,251 | -0.66(-1.15%) |
Mar 05, 2018 | 56.65 | 57.72 | 56.18 | 57.10 | 3,742,470 | -0.37(-0.65%) |
Mar 02, 2018 | 57.55 | 58.05 | 57.05 | 57.48 | 1,184,658 | -0.56(-0.96%) |
Mar 01, 2018 | 59.08 | 59.08 | 57.52 | 58.03 | 1,457,604 | -1.03(-1.74%) |
Feb 28, 2018 | 60.63 | 60.64 | 59.05 | 59.07 | 2,708,067 | -1.51(-2.50%) |
Feb 27, 2018 | 59.83 | 60.71 | 59.78 | 60.58 | 3,443,775 | +0.29(+0.48%) |
Feb 26, 2018 | 59.00 | 60.34 | 58.85 | 60.29 | 3,361,353 | +1.27(+2.16%) |
Feb 23, 2018 | 59.18 | 59.27 | 58.48 | 59.01 | 1,664,140 | +0.03(+0.05%) |
Feb 22, 2018 | 58.98 | 2,578,369 | +0.07(+0.12%) | |||
Feb 21, 2018 | 57.51 | 59.53 | 57.51 | 58.91 | 2,664,148 | +1.37(+2.37%) |
Feb 20, 2018 | 57.76 | 58.15 | 57.37 | 57.55 | 2,064,707 | -0.61(-1.05%) |
Feb 16, 2018 | 58.16 | 58.16 | 58.16 | 0 | -0.52(-0.88%) | |
Feb 15, 2018 | 58.90 | 58.97 | 57.89 | 58.68 | 2,129,273 | -0.16(-0.27%) |
Feb 14, 2018 | 57.38 | 58.97 | 57.23 | 58.84 | 1,550,088 | +1.08(+1.86%) |
Feb 13, 2018 | 58.30 | 58.40 | 57.30 | 57.76 | 2,252,499 | -0.92(-1.56%) |
Feb 12, 2018 | 57.74 | 58.74 | 57.64 | 58.68 | 1,974,714 | +1.34(+2.33%) |
Feb 09, 2018 | 57.08 | 57.63 | 56.27 | 57.34 | 2,395,789 | +0.50(+0.89%) |
Feb 08, 2018 | 58.08 | 58.14 | 56.84 | 56.84 | 1,975,704 | -1.31(-2.26%) |
Feb 07, 2018 | 58.68 | 58.96 | 58.03 | 58.15 | 2,155,250 | -0.74(-1.26%) |
Feb 06, 2018 | 58.18 | 59.10 | 57.11 | 58.89 | 3,004,160 | -0.24(-0.41%) |
Feb 05, 2018 | 59.55 | 60.08 | 59.07 | 59.13 | 1,757,534 | -0.76(-1.27%) |
Feb 02, 2018 | 60.44 | 60.49 | 59.68 | 59.90 | 1,743,954 | -1.04(-1.70%) |
Feb 01, 2018 | 61.00 | 61.49 | 60.67 | 60.94 | 1,613,080 | -0.23(-0.37%) |
Jan 31, 2018 | 60.70 | 61.35 | 60.60 | 61.16 | 1,635,078 | +0.82(+1.37%) |
Jan 30, 2018 | 60.42 | 60.86 | 60.33 | 60.34 | 2,019,799 | -0.34(-0.55%) |
Jan 29, 2018 | 60.23 | 61.05 | 60.10 | 60.68 | 2,188,881 | +0.19(+0.32%) |
Jan 26, 2018 | 60.03 | 60.92 | 59.97 | 60.49 | 1,915,148 | +0.56(+0.93%) |
Jan 25, 2018 | 61.07 | 61.29 | 59.81 | 59.93 | 2,921,425 | -0.79(-1.31%) |
Jan 24, 2018 | 61.51 | 62.49 | 60.59 | 60.72 | 2,929,188 | -0.59(-0.96%) |
Jan 23, 2018 | 60.78 | 61.62 | 60.58 | 61.31 | 3,035,515 | +0.31(+0.51%) |
Jan 22, 2018 | 61.91 | 62.10 | 60.93 | 61.00 | 2,295,803 | -0.68(-1.10%) |
Jan 19, 2018 | 61.55 | 61.99 | 61.35 | 61.68 | 1,932,951 | +0.18(+0.29%) |
Jan 18, 2018 | 61.32 | 61.72 | 60.87 | 61.50 | 1,909,679 | +0.10(+0.16%) |
Jan 17, 2018 | 62.06 | 62.07 | 61.19 | 61.40 | 1,654,547 | -0.57(-0.92%) |
Jan 16, 2018 | 62.08 | 62.81 | 61.69 | 61.97 | 2,347,519 | +0.17(+0.27%) |
Jan 12, 2018 | 61.81 | 61.81 | 61.81 | 0 | -0.33(-0.53%) | |
Jan 11, 2018 | 62.12 | 62.39 | 61.88 | 62.13 | 1,524,291 | +0.17(+0.27%) |
Jan 10, 2018 | 63.81 | 63.87 | 61.87 | 61.97 | 2,535,253 | -2.17(-3.38%) |
Jan 09, 2018 | 64.45 | 64.46 | 64.09 | 64.13 | 1,036,926 | -0.24(-0.38%) |
Jan 08, 2018 | 64.68 | 64.92 | 64.21 | 64.38 | 1,189,792 | -0.47(-0.73%) |
Jan 05, 2018 | 64.75 | 65.45 | 64.53 | 64.85 | 882,017 | +0.53(+0.82%) |
Jan 04, 2018 | 63.78 | 64.51 | 63.78 | 64.33 | 1,408,767 | +0.63(+0.99%) |
Jan 03, 2018 | 63.59 | 63.88 | 63.52 | 63.69 | 1,304,018 | +0.11(+0.18%) |
Jan 02, 2018 | 62.92 | 63.62 | 62.88 | 63.58 | 976,420 | +0.60(+0.95%) |
Dec 29, 2017 | 62.98 | 62.98 | 62.98 | 0 | -0.13(-0.21%) | |
Dec 28, 2017 | 62.92 | 63.14 | 62.49 | 63.11 | 965,783 | +0.29(+0.46%) |
Dec 27, 2017 | 62.65 | 62.97 | 62.35 | 62.82 | 956,031 | +0.69(+1.11%) |
Dec 26, 2017 | 62.41 | 62.55 | 62.02 | 62.13 | 461,531 | -0.25(-0.40%) |
Dec 22, 2017 | 61.94 | 62.53 | 61.91 | 62.39 | 622,365 | +0.07(+0.11%) |
Dec 21, 2017 | 62.28 | 62.65 | 62.11 | 62.32 | 1,163,331 | +0.18(+0.28%) |
Dec 20, 2017 | 62.10 | 62.36 | 61.62 | 62.14 | 1,158,114 | +0.07(+0.11%) |
Dec 19, 2017 | 61.42 | 62.23 | 61.36 | 62.07 | 1,118,345 | +0.61(+0.99%) |
Dec 18, 2017 | 61.36 | 62.17 | 61.25 | 61.46 | 1,200,202 | +0.12(+0.20%) |
Dec 15, 2017 | 61.74 | 61.80 | 61.17 | 61.34 | 1,501,024 | -0.44(-0.72%) |
Dec 14, 2017 | 61.55 | 61.95 | 61.38 | 61.78 | 1,187,507 | +0.39(+0.63%) |
Dec 13, 2017 | 61.33 | 61.73 | 61.01 | 61.39 | 1,197,672 | +0.25(+0.41%) |
Dec 12, 2017 | 60.96 | 61.36 | 60.67 | 61.14 | 909,639 | +0.15(+0.25%) |
Dec 11, 2017 | 61.12 | 61.20 | 60.66 | 60.99 | 1,002,819 | -0.14(-0.22%) |
Dec 08, 2017 | 61.32 | 61.81 | 61.06 | 61.13 | 1,338,638 | +0.01(+0.01%) |
Dec 07, 2017 | 60.70 | 61.21 | 60.56 | 61.12 | 1,264,996 | +0.74(+1.22%) |
Dec 06, 2017 | 59.97 | 60.77 | 59.87 | 60.38 | 1,489,563 | +0.36(+0.60%) |
Dec 05, 2017 | 60.16 | 60.57 | 59.91 | 60.02 | 1,444,022 | +0.12(+0.20%) |
Dec 04, 2017 | 59.91 | 60.63 | 59.78 | 59.90 | 1,367,564 | +0.39(+0.66%) |
Dec 01, 2017 | 59.23 | 59.93 | 59.06 | 59.51 | 1,914,562 | +0.52(+0.88%) |
Nov 30, 2017 | 58.21 | 59.20 | 57.93 | 58.98 | 3,107,039 | +1.23(+2.12%) |
Nov 29, 2017 | 58.37 | 58.58 | 56.09 | 57.76 | 4,888,528 | -1.27(-2.15%) |
Nov 28, 2017 | 59.83 | 59.84 | 58.83 | 59.03 | 1,554,872 | -0.66(-1.10%) |
Nov 27, 2017 | 60.56 | 60.59 | 59.65 | 59.69 | 1,447,867 | -0.66(-1.09%) |
Nov 24, 2017 | 60.45 | 60.51 | 60.24 | 60.35 | 617,715 | +0.13(+0.21%) |
Nov 22, 2017 | 60.47 | 60.53 | 59.82 | 60.22 | 1,330,634 | -0.12(-0.20%) |
Nov 21, 2017 | 60.16 | 60.61 | 60.04 | 60.34 | 1,139,892 | +0.20(+0.34%) |
Nov 20, 2017 | 60.26 | 60.46 | 59.99 | 60.13 | 1,048,355 | -0.20(-0.34%) |
Nov 17, 2017 | 60.27 | 60.45 | 60.09 | 60.34 | 895,486 | -0.18(-0.30%) |
Nov 16, 2017 | 60.69 | 60.78 | 60.40 | 60.52 | 1,245,591 | +0.14(+0.23%) |
Nov 15, 2017 | 60.42 | 60.63 | 60.19 | 60.38 | 968,684 | -0.26(-0.44%) |
Nov 14, 2017 | 60.69 | 60.76 | 60.42 | 60.65 | 812,556 | -0.11(-0.19%) |
Nov 13, 2017 | 60.94 | 61.08 | 60.72 | 60.76 | 1,037,569 | -0.51(-0.83%) |
Nov 10, 2017 | 60.91 | 61.48 | 60.85 | 61.27 | 907,406 | +0.26(+0.43%) |
Nov 09, 2017 | 60.69 | 61.19 | 60.52 | 61.00 | 954,843 | +0.19(+0.31%) |
Nov 08, 2017 | 60.85 | 61.06 | 60.39 | 60.81 | 1,038,546 | +0.20(+0.32%) |
Nov 07, 2017 | 60.24 | 60.79 | 60.23 | 60.62 | 824,531 | -0.15(-0.25%) |
Nov 06, 2017 | 60.72 | 61.00 | 60.50 | 60.77 | 956,618 | +0.05(+0.09%) |
Nov 03, 2017 | 60.99 | 60.99 | 60.47 | 60.72 | 830,838 | -0.05(-0.07%) |
Nov 02, 2017 | 60.60 | 60.92 | 60.18 | 60.76 | 1,096,290 | +0.23(+0.39%) |