Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.19 | 77.38 | 75.02 | 75.09 | 1,170,234 | +0.95(+1.28%) |
Oct 30, 2018 | 72.27 | 74.27 | 72.16 | 74.14 | 952,363 | +1.74(+2.40%) |
Oct 29, 2018 | 75.00 | 75.00 | 71.10 | 72.40 | 1,379,627 | -1.51(-2.04%) |
Oct 26, 2018 | 74.02 | 74.90 | 73.14 | 73.91 | 1,214,700 | -1.32(-1.75%) |
Oct 25, 2018 | 73.28 | 75.68 | 73.25 | 75.23 | 981,526 | +2.70(+3.72%) |
Oct 24, 2018 | 76.16 | 76.16 | 72.42 | 72.53 | 1,395,793 | -3.29(-4.34%) |
Oct 23, 2018 | 75.77 | 76.38 | 75.08 | 75.82 | 1,659,890 | -1.39(-1.80%) |
Oct 22, 2018 | 77.13 | 77.75 | 75.65 | 77.21 | 2,471,429 | +4.93(+6.82%) |
Oct 19, 2018 | 73.25 | 73.47 | 72.13 | 72.28 | 597,100 | -0.81(-1.11%) |
Oct 18, 2018 | 73.53 | 74.28 | 72.67 | 73.09 | 691,333 | -0.76(-1.03%) |
Oct 17, 2018 | 74.29 | 74.49 | 72.94 | 73.85 | 821,688 | -0.48(-0.65%) |
Oct 16, 2018 | 73.45 | 74.44 | 72.63 | 74.33 | 648,100 | +1.38(+1.89%) |
Oct 15, 2018 | 72.20 | 73.35 | 72.03 | 72.95 | 849,785 | +0.95(+1.32%) |
Oct 12, 2018 | 73.34 | 73.46 | 70.62 | 72.00 | 1,215,700 | -0.19(-0.26%) |
Oct 11, 2018 | 72.35 | 74.19 | 70.54 | 72.19 | 1,584,635 | -2.08(-2.80%) |
Oct 10, 2018 | 76.68 | 76.68 | 74.17 | 74.27 | 1,057,598 | -2.39(-3.12%) |
Oct 09, 2018 | 76.75 | 77.55 | 76.41 | 76.66 | 795,209 | -0.42(-0.54%) |
Oct 08, 2018 | 76.18 | 77.24 | 76.00 | 77.08 | 663,326 | +0.54(+0.71%) |
Oct 05, 2018 | 77.73 | 77.85 | 76.39 | 76.54 | 954,600 | -1.32(-1.70%) |
Oct 04, 2018 | 77.56 | 78.32 | 77.34 | 77.86 | 1,127,077 | +0.24(+0.31%) |
Oct 03, 2018 | 77.48 | 77.99 | 77.08 | 77.62 | 712,749 | +0.42(+0.54%) |
Oct 02, 2018 | 77.06 | 77.59 | 76.84 | 77.20 | 2,179,772 | +0.14(+0.18%) |
Oct 01, 2018 | 76.84 | 77.19 | 76.26 | 77.06 | 1,607,348 | +0.56(+0.73%) |
Sep 28, 2018 | 76.55 | 76.98 | 76.21 | 76.50 | 1,465,400 | +0.03(+0.04%) |
Sep 27, 2018 | 76.83 | 77.38 | 76.42 | 76.47 | 935,455 | -0.51(-0.66%) |
Sep 26, 2018 | 77.29 | 77.61 | 76.55 | 76.98 | 709,021 | -0.42(-0.54%) |
Sep 25, 2018 | 77.38 | 77.75 | 77.14 | 77.40 | 895,286 | +0.14(+0.18%) |
Sep 24, 2018 | 77.47 | 77.61 | 77.13 | 77.26 | 801,806 | -0.35(-0.45%) |
Sep 21, 2018 | 77.04 | 77.80 | 76.80 | 77.61 | 1,772,900 | +0.87(+1.13%) |
Sep 20, 2018 | 77.28 | 77.91 | 76.33 | 76.74 | 1,944,350 | -0.07(-0.09%) |
Sep 19, 2018 | 76.16 | 77.27 | 76.10 | 76.81 | 810,144 | +0.65(+0.85%) |
Sep 18, 2018 | 76.12 | 76.60 | 75.76 | 76.16 | 2,097,034 | +0.19(+0.25%) |
Sep 17, 2018 | 75.76 | 76.66 | 75.64 | 75.97 | 1,884,843 | +0.19(+0.25%) |
Sep 14, 2018 | 75.21 | 76.12 | 75.04 | 75.78 | 948,100 | +0.55(+0.73%) |
Sep 13, 2018 | 75.50 | 75.96 | 74.83 | 75.23 | 955,890 | +0.20(+0.27%) |
Sep 12, 2018 | 74.02 | 75.12 | 73.63 | 75.03 | 912,520 | +0.84(+1.13%) |
Sep 11, 2018 | 73.55 | 74.68 | 73.55 | 74.19 | 864,428 | +0.28(+0.38%) |
Sep 10, 2018 | 74.00 | 74.45 | 73.59 | 73.91 | 1,223,596 | +0.29(+0.39%) |
Sep 07, 2018 | 73.40 | 74.24 | 73.08 | 73.62 | 1,027,400 | -0.22(-0.30%) |
Sep 06, 2018 | 72.99 | 74.00 | 72.77 | 73.84 | 1,231,581 | +1.16(+1.60%) |
Sep 05, 2018 | 71.84 | 72.77 | 71.70 | 72.68 | 766,688 | +0.63(+0.87%) |
Sep 04, 2018 | 72.40 | 72.79 | 71.78 | 72.05 | 909,776 | -0.64(-0.88%) |
Aug 31, 2018 | 72.69 | 72.69 | 72.69 | 0 | -0.29(-0.40%) | |
Aug 30, 2018 | 73.42 | 73.67 | 72.68 | 72.98 | 491,748 | -0.66(-0.90%) |
Aug 29, 2018 | 72.82 | 73.82 | 72.56 | 73.64 | 1,014,916 | +1.08(+1.49%) |
Aug 28, 2018 | 73.01 | 73.11 | 72.38 | 72.56 | 1,085,627 | -0.25(-0.34%) |
Aug 27, 2018 | 73.04 | 73.36 | 72.74 | 72.81 | 992,533 | +0.03(+0.04%) |
Aug 24, 2018 | 72.84 | 72.89 | 72.15 | 72.78 | 727,200 | +0.03(+0.04%) |
Aug 23, 2018 | 72.85 | 73.06 | 72.61 | 72.75 | 703,646 | -0.22(-0.30%) |
Aug 22, 2018 | 73.11 | 73.33 | 72.64 | 72.97 | 492,558 | -0.10(-0.14%) |
Aug 21, 2018 | 73.00 | 73.50 | 72.69 | 73.07 | 648,183 | +0.24(+0.33%) |
Aug 20, 2018 | 72.00 | 72.90 | 71.74 | 72.83 | 924,250 | +0.97(+1.35%) |
Aug 17, 2018 | 71.19 | 72.08 | 70.98 | 71.86 | 728,900 | +0.77(+1.08%) |
Aug 16, 2018 | 71.14 | 71.50 | 70.64 | 71.09 | 653,206 | +0.22(+0.31%) |
Aug 15, 2018 | 70.99 | 71.22 | 70.40 | 70.87 | 788,452 | -0.74(-1.03%) |
Aug 14, 2018 | 71.31 | 72.11 | 71.07 | 71.61 | 971,568 | +0.52(+0.73%) |
Aug 13, 2018 | 71.81 | 72.03 | 71.00 | 71.09 | 1,035,807 | -0.79(-1.10%) |
Aug 10, 2018 | 72.08 | 72.31 | 71.42 | 71.88 | 933,300 | -0.68(-0.94%) |
Aug 09, 2018 | 72.88 | 73.30 | 72.46 | 72.56 | 1,415,012 | -0.32(-0.44%) |
Aug 08, 2018 | 72.23 | 73.15 | 71.76 | 72.88 | 1,392,088 | +0.72(+1.00%) |
Aug 07, 2018 | 73.68 | 73.90 | 71.53 | 72.16 | 1,790,008 | -0.15(-0.21%) |
Aug 06, 2018 | 70.00 | 73.14 | 68.20 | 72.31 | 4,053,128 | +5.22(+7.78%) |
Aug 03, 2018 | 67.10 | 67.63 | 66.67 | 67.09 | 1,165,800 | +0.17(+0.25%) |
Aug 02, 2018 | 66.27 | 67.20 | 65.96 | 66.92 | 623,487 | -0.13(-0.19%) |
Aug 01, 2018 | 66.93 | 67.53 | 66.46 | 67.05 | 559,415 | -0.58(-0.86%) |
Jul 31, 2018 | 67.38 | 67.90 | 66.63 | 67.63 | 689,504 | +0.65(+0.97%) |
Jul 30, 2018 | 67.59 | 68.04 | 66.94 | 66.98 | 889,837 | -0.28(-0.42%) |
Jul 27, 2018 | 67.84 | 68.00 | 67.05 | 67.26 | 776,900 | -0.37(-0.55%) |
Jul 26, 2018 | 67.04 | 68.02 | 66.78 | 67.63 | 577,422 | +0.53(+0.79%) |
Jul 25, 2018 | 66.89 | 67.15 | 65.66 | 67.10 | 1,162,100 | +0.02(+0.03%) |
Jul 24, 2018 | 66.60 | 67.21 | 66.33 | 67.08 | 950,570 | +0.96(+1.45%) |
Jul 23, 2018 | 65.85 | 66.56 | 65.63 | 66.12 | 946,731 | +0.03(+0.05%) |
Jul 20, 2018 | 66.55 | 66.58 | 66.02 | 66.09 | 541,509 | -0.75(-1.12%) |
Jul 19, 2018 | 66.53 | 67.07 | 65.98 | 66.84 | 424,150 | -0.05(-0.07%) |
Jul 18, 2018 | 65.92 | 67.03 | 65.91 | 66.89 | 1,069,844 | +0.89(+1.35%) |
Jul 17, 2018 | 65.08 | 66.17 | 65.05 | 66.00 | 757,635 | +0.55(+0.84%) |
Jul 16, 2018 | 66.19 | 66.35 | 65.14 | 65.45 | 649,684 | -0.87(-1.31%) |
Jul 13, 2018 | 65.59 | 66.50 | 65.34 | 66.32 | 584,085 | +0.73(+1.11%) |
Jul 12, 2018 | 65.72 | 65.83 | 65.10 | 65.59 | 858,735 | +0.19(+0.29%) |
Jul 11, 2018 | 65.69 | 66.14 | 65.36 | 65.40 | 922,213 | -1.11(-1.67%) |
Jul 10, 2018 | 65.93 | 66.58 | 65.69 | 66.51 | 1,200,020 | +0.51(+0.77%) |
Jul 09, 2018 | 65.42 | 66.07 | 65.35 | 66.00 | 1,085,329 | +0.96(+1.48%) |
Jul 06, 2018 | 64.26 | 65.37 | 64.16 | 65.04 | 1,241,288 | +0.58(+0.90%) |
Jul 05, 2018 | 63.55 | 64.27 | 63.24 | 64.46 | 1,391,551 | +1.45(+2.30%) |
Jul 03, 2018 | 63.01 | 63.01 | 63.01 | 0 | -0.99(-1.55%) | |
Jul 02, 2018 | 62.87 | 64.09 | 62.79 | 64.00 | 1,005,517 | +0.51(+0.80%) |
Jun 29, 2018 | 63.76 | 64.72 | 63.46 | 63.49 | 713,065 | +0.09(+0.14%) |
Jun 28, 2018 | 63.45 | 63.67 | 62.64 | 63.40 | 597,652 | -0.20(-0.31%) |
Jun 27, 2018 | 63.94 | 64.85 | 63.57 | 63.60 | 1,179,569 | -0.22(-0.34%) |
Jun 26, 2018 | 63.75 | 64.09 | 63.26 | 63.82 | 809,057 | +0.32(+0.50%) |
Jun 25, 2018 | 64.35 | 64.46 | 62.79 | 63.50 | 881,038 | -1.30(-2.01%) |
Jun 22, 2018 | 65.21 | 65.54 | 64.58 | 64.80 | 935,623 | +0.25(+0.39%) |
Jun 21, 2018 | 65.37 | 65.56 | 64.35 | 64.55 | 517,296 | -1.05(-1.60%) |
Jun 20, 2018 | 65.04 | 65.78 | 64.43 | 65.60 | 773,431 | +0.80(+1.23%) |
Jun 19, 2018 | 64.67 | 64.96 | 63.73 | 64.80 | 875,539 | -0.70(-1.07%) |
Jun 18, 2018 | 64.16 | 65.53 | 64.00 | 65.50 | 884,811 | +0.95(+1.47%) |
Jun 15, 2018 | 65.35 | 63.45 | 64.55 | 1,417,248 | -0.80(-1.22%) | |
Jun 14, 2018 | 65.78 | 65.87 | 65.00 | 65.35 | 801,677 | -0.17(-0.26%) |
Jun 13, 2018 | 66.16 | 66.18 | 65.50 | 65.52 | 810,848 | -0.66(-1.00%) |
Jun 12, 2018 | 66.37 | 66.72 | 66.01 | 66.18 | 1,075,063 | -0.14(-0.21%) |
Jun 11, 2018 | 66.50 | 66.60 | 66.05 | 66.32 | 848,937 | -0.28(-0.42%) |
Jun 08, 2018 | 66.23 | 66.61 | 65.76 | 66.60 | 1,219,477 | +0.55(+0.83%) |
Jun 07, 2018 | 66.39 | 66.46 | 65.65 | 66.05 | 1,243,151 | -0.21(-0.32%) |
Jun 06, 2018 | 65.31 | 66.26 | 1,147,931 | -0.14(-0.21%) | ||
Jun 05, 2018 | 65.95 | 66.42 | 65.63 | 66.40 | 3,900,688 | +0.54(+0.82%) |
Jun 04, 2018 | 65.97 | 66.60 | 65.60 | 65.86 | 784,368 | +0.45(+0.69%) |
Jun 01, 2018 | 65.29 | 66.06 | 64.98 | 65.41 | 1,027,048 | +0.61(+0.94%) |
May 31, 2018 | 64.70 | 65.02 | 64.09 | 64.80 | 1,958,485 | -0.04(-0.06%) |
May 30, 2018 | 63.70 | 64.87 | 63.33 | 64.84 | 1,388,742 | +1.54(+2.43%) |
May 29, 2018 | 62.73 | 63.67 | 62.61 | 63.30 | 1,219,881 | -0.03(-0.05%) |
May 25, 2018 | 63.33 | 63.33 | 63.33 | 0 | -0.13(-0.20%) | |
May 24, 2018 | 63.48 | 63.83 | 62.82 | 63.46 | 790,367 | +0.00(+0.00%) |
May 23, 2018 | 63.19 | 63.52 | 62.74 | 63.46 | 828,432 | -0.24(-0.38%) |
May 22, 2018 | 63.65 | 64.35 | 63.65 | 63.70 | 609,075 | -0.53(-0.83%) |
May 21, 2018 | 64.00 | 64.81 | 63.92 | 64.23 | 987,428 | +0.49(+0.77%) |
May 18, 2018 | 63.96 | 64.21 | 63.65 | 63.74 | 1,704,126 | -0.22(-0.34%) |
May 17, 2018 | 63.24 | 64.06 | 62.86 | 63.96 | 730,225 | +0.48(+0.76%) |
May 16, 2018 | 62.63 | 63.85 | 62.48 | 63.48 | 1,220,072 | +0.79(+1.26%) |
May 15, 2018 | 62.66 | 62.93 | 62.30 | 62.69 | 1,457,217 | -0.30(-0.48%) |
May 14, 2018 | 63.58 | 63.70 | 62.59 | 62.99 | 1,180,245 | -0.56(-0.88%) |
May 11, 2018 | 64.60 | 64.85 | 63.41 | 63.55 | 1,153,667 | -0.21(-0.33%) |
May 10, 2018 | 63.00 | 63.95 | 62.70 | 63.76 | 1,674,579 | +0.90(+1.43%) |
May 09, 2018 | 63.21 | 63.41 | 62.30 | 62.86 | 2,177,647 | +0.76(+1.22%) |
May 08, 2018 | 59.94 | 62.31 | 59.79 | 62.10 | 3,071,507 | +5.39(+9.50%) |
May 07, 2018 | 56.93 | 57.14 | 56.25 | 56.71 | 1,950,471 | -0.13(-0.23%) |
May 04, 2018 | 56.21 | 56.98 | 55.21 | 56.84 | 1,731,780 | -0.31(-0.54%) |
May 03, 2018 | 57.68 | 57.76 | 56.09 | 57.15 | 1,162,145 | -0.58(-1.00%) |
May 02, 2018 | 58.44 | 58.46 | 57.67 | 57.73 | 646,945 | -0.66(-1.13%) |
May 01, 2018 | 58.04 | 58.47 | 57.34 | 58.39 | 626,912 | +0.30(+0.52%) |
Apr 30, 2018 | 58.85 | 59.20 | 58.08 | 58.09 | 759,017 | -0.71(-1.21%) |
Apr 27, 2018 | 58.06 | 58.89 | 57.76 | 58.80 | 767,120 | +0.59(+1.01%) |
Apr 26, 2018 | 58.82 | 58.82 | 57.63 | 58.21 | 626,188 | -0.43(-0.73%) |
Apr 25, 2018 | 59.07 | 59.36 | 58.31 | 58.64 | 844,205 | -0.45(-0.76%) |
Apr 24, 2018 | 60.56 | 61.15 | 58.70 | 59.09 | 754,068 | -1.37(-2.27%) |
Apr 23, 2018 | 60.07 | 60.84 | 59.93 | 60.46 | 1,227,784 | +0.46(+0.77%) |
Apr 20, 2018 | 60.43 | 60.69 | 59.43 | 60.00 | 780,113 | -0.50(-0.83%) |
Apr 19, 2018 | 60.58 | 60.99 | 60.19 | 60.50 | 619,089 | -0.06(-0.10%) |
Apr 18, 2018 | 60.67 | 61.00 | 60.40 | 60.56 | 855,411 | +0.32(+0.53%) |
Apr 17, 2018 | 60.23 | 60.60 | 60.04 | 60.24 | 727,760 | +0.52(+0.87%) |
Apr 16, 2018 | 59.69 | 59.97 | 59.28 | 59.72 | 588,499 | +0.45(+0.76%) |
Apr 13, 2018 | 59.92 | 59.92 | 58.87 | 59.27 | 461,065 | -0.19(-0.32%) |
Apr 12, 2018 | 59.97 | 60.22 | 59.35 | 59.46 | 534,335 | -0.06(-0.10%) |
Apr 11, 2018 | 58.88 | 59.87 | 58.78 | 59.52 | 737,098 | +0.08(+0.13%) |
Apr 10, 2018 | 59.26 | 59.75 | 58.85 | 59.44 | 1,067,652 | +1.12(+1.92%) |
Apr 09, 2018 | 58.63 | 59.53 | 58.26 | 58.32 | 898,970 | +0.31(+0.53%) |
Apr 06, 2018 | 59.40 | 59.51 | 57.34 | 58.01 | 1,144,446 | -1.86(-3.11%) |
Apr 05, 2018 | 60.52 | 60.69 | 59.64 | 59.87 | 1,280,352 | -0.31(-0.52%) |
Apr 04, 2018 | 57.59 | 60.37 | 57.55 | 60.18 | 1,652,879 | +1.63(+2.78%) |
Apr 03, 2018 | 57.96 | 58.68 | 57.40 | 58.55 | 1,027,230 | +0.83(+1.44%) |
Apr 02, 2018 | 58.83 | 58.89 | 56.70 | 57.72 | 1,376,858 | -1.43(-2.42%) |
Mar 29, 2018 | 59.15 | 59.15 | 59.15 | 0 | +2.28(+4.01%) | |
Mar 28, 2018 | 56.89 | 57.48 | 56.40 | 56.87 | 1,824,920 | +0.64(+1.14%) |
Mar 27, 2018 | 57.78 | 57.78 | 55.88 | 56.23 | 2,282,069 | -1.55(-2.68%) |
Mar 26, 2018 | 57.96 | 59.47 | 56.25 | 57.78 | 2,403,550 | +2.21(+3.98%) |
Mar 23, 2018 | 57.72 | 57.89 | 55.42 | 55.57 | 1,418,579 | -2.09(-3.62%) |
Mar 22, 2018 | 59.76 | 59.85 | 57.61 | 57.66 | 1,032,081 | -2.87(-4.74%) |
Mar 21, 2018 | 60.07 | 61.17 | 59.90 | 60.53 | 637,920 | +0.40(+0.67%) |
Mar 20, 2018 | 60.19 | 60.68 | 59.99 | 60.13 | 890,171 | +0.22(+0.37%) |
Mar 19, 2018 | 60.61 | 60.68 | 59.36 | 59.91 | 1,278,910 | -1.04(-1.71%) |
Mar 16, 2018 | 60.00 | 61.05 | 59.89 | 60.95 | 2,009,716 | +1.01(+1.69%) |
Mar 15, 2018 | 59.95 | 60.69 | 59.70 | 59.94 | 1,203,638 | +0.16(+0.27%) |
Mar 14, 2018 | 60.33 | 61.00 | 59.63 | 59.78 | 1,658,906 | -0.33(-0.55%) |
Mar 13, 2018 | 60.61 | 61.36 | 59.89 | 60.11 | 834,166 | -0.32(-0.53%) |
Mar 12, 2018 | 60.79 | 60.79 | 59.84 | 60.43 | 991,049 | -0.37(-0.61%) |
Mar 09, 2018 | 60.29 | 60.89 | 59.87 | 60.80 | 1,016,147 | +1.19(+2.00%) |
Mar 08, 2018 | 60.46 | 60.52 | 59.11 | 59.61 | 1,061,830 | -0.58(-0.96%) |
Mar 07, 2018 | 60.36 | 60.19 | 906,672 | -0.01(-0.02%) | ||
Mar 06, 2018 | 60.26 | 60.60 | 59.91 | 60.20 | 1,227,322 | +0.09(+0.15%) |
Mar 05, 2018 | 59.52 | 60.62 | 59.28 | 60.11 | 1,179,896 | +0.07(+0.12%) |
Mar 02, 2018 | 58.56 | 60.16 | 58.29 | 60.04 | 1,569,448 | +0.70(+1.18%) |
Mar 01, 2018 | 60.91 | 61.04 | 59.17 | 59.34 | 1,656,937 | -1.72(-2.82%) |
Feb 28, 2018 | 62.18 | 62.62 | 61.05 | 61.06 | 2,229,011 | -0.68(-1.10%) |
Feb 27, 2018 | 62.92 | 63.64 | 61.72 | 61.74 | 2,091,377 | -1.27(-2.02%) |
Feb 26, 2018 | 62.68 | 63.25 | 61.89 | 63.01 | 966,552 | +0.66(+1.06%) |
Feb 23, 2018 | 62.91 | 63.26 | 61.23 | 62.35 | 1,878,546 | -0.25(-0.40%) |
Feb 22, 2018 | 62.60 | 1,006,188 | +0.54(+0.87%) | |||
Feb 21, 2018 | 62.40 | 63.51 | 62.05 | 62.06 | 1,304,922 | -0.41(-0.66%) |
Feb 20, 2018 | 62.76 | 63.48 | 62.11 | 62.47 | 983,232 | -0.72(-1.14%) |
Feb 16, 2018 | 63.19 | 63.19 | 63.19 | 0 | -0.52(-0.82%) | |
Feb 15, 2018 | 64.00 | 64.04 | 62.99 | 63.71 | 1,508,525 | +0.05(+0.08%) |
Feb 14, 2018 | 61.58 | 63.77 | 61.32 | 63.66 | 1,669,651 | +1.39(+2.23%) |
Feb 13, 2018 | 62.45 | 63.01 | 61.48 | 62.27 | 1,327,360 | -0.82(-1.30%) |
Feb 12, 2018 | 62.99 | 63.90 | 61.47 | 63.09 | 2,033,748 | +0.86(+1.38%) |
Feb 09, 2018 | 63.66 | 63.66 | 60.35 | 62.23 | 2,030,225 | -0.59(-0.94%) |
Feb 08, 2018 | 66.14 | 66.26 | 62.81 | 62.82 | 3,666,156 | -3.19(-4.83%) |
Feb 07, 2018 | 64.10 | 67.10 | 62.92 | 66.01 | 2,075,078 | +1.87(+2.92%) |
Feb 06, 2018 | 59.45 | 65.00 | 56.55 | 64.14 | 2,537,831 | +0.04(+0.06%) |
Feb 05, 2018 | 66.21 | 66.83 | 63.06 | 64.10 | 1,414,341 | -3.02(-4.50%) |
Feb 02, 2018 | 69.62 | 69.67 | 66.71 | 67.12 | 1,043,291 | -2.90(-4.14%) |
Feb 01, 2018 | 69.09 | 70.19 | 68.52 | 70.02 | 812,427 | +0.56(+0.81%) |
Jan 31, 2018 | 70.79 | 70.99 | 69.01 | 69.46 | 894,622 | -0.24(-0.34%) |
Jan 30, 2018 | 70.67 | 70.71 | 70.45 | 69.70 | 1,179,777 | -1.35(-1.90%) |
Jan 29, 2018 | 71.00 | 72.18 | 70.52 | 71.05 | 1,446,859 | +1.10(+1.57%) |
Jan 26, 2018 | 70.04 | 70.13 | 69.32 | 69.95 | 755,373 | +0.09(+0.13%) |
Jan 25, 2018 | 70.62 | 70.79 | 69.40 | 69.86 | 576,905 | -0.38(-0.54%) |
Jan 24, 2018 | 70.30 | 70.90 | 69.83 | 70.24 | 728,620 | +0.36(+0.52%) |
Jan 23, 2018 | 70.15 | 70.40 | 69.52 | 69.88 | 643,520 | -0.35(-0.50%) |
Jan 22, 2018 | 69.71 | 70.47 | 69.47 | 70.23 | 974,027 | +0.28(+0.40%) |
Jan 19, 2018 | 69.43 | 69.99 | 68.77 | 69.95 | 923,850 | +0.56(+0.81%) |
Jan 18, 2018 | 69.90 | 70.05 | 69.25 | 69.39 | 739,134 | -0.19(-0.27%) |
Jan 17, 2018 | 69.79 | 69.90 | 69.09 | 69.58 | 649,736 | +0.16(+0.23%) |
Jan 16, 2018 | 70.00 | 70.35 | 69.25 | 69.42 | 1,394,204 | -0.14(-0.20%) |
Jan 12, 2018 | 69.56 | 69.56 | 69.56 | 0 | +0.06(+0.09%) | |
Jan 11, 2018 | 68.13 | 69.52 | 67.95 | 69.50 | 1,235,120 | +1.69(+2.49%) |
Jan 10, 2018 | 67.79 | 68.19 | 67.27 | 67.81 | 735,389 | +0.10(+0.15%) |
Jan 09, 2018 | 68.07 | 68.52 | 67.47 | 67.71 | 898,224 | -0.25(-0.37%) |
Jan 08, 2018 | 68.00 | 68.16 | 67.34 | 67.96 | 1,041,245 | -0.18(-0.26%) |
Jan 05, 2018 | 68.01 | 68.31 | 67.37 | 68.14 | 1,059,074 | +0.35(+0.52%) |
Jan 04, 2018 | 67.50 | 68.00 | 66.97 | 67.79 | 1,509,972 | +0.69(+1.03%) |
Jan 03, 2018 | 67.00 | 67.45 | 66.76 | 67.10 | 1,108,621 | +0.23(+0.34%) |
Jan 02, 2018 | 66.50 | 67.34 | 66.25 | 66.87 | 1,145,384 | +0.91(+1.38%) |
Dec 29, 2017 | 65.96 | 65.96 | 65.96 | 0 | -0.61(-0.92%) | |
Dec 28, 2017 | 66.61 | 66.75 | 66.21 | 66.57 | 506,723 | +0.29(+0.44%) |
Dec 27, 2017 | 66.27 | 66.31 | 65.60 | 66.28 | 729,116 | +0.23(+0.35%) |
Dec 26, 2017 | 66.40 | 65.16 | 66.05 | 733,734 | -0.23(-0.35%) | |
Dec 22, 2017 | 66.90 | 66.90 | 66.01 | 66.28 | 495,918 | -0.20(-0.30%) |
Dec 21, 2017 | 66.74 | 66.81 | 66.06 | 66.48 | 732,581 | +0.09(+0.14%) |
Dec 20, 2017 | 66.95 | 67.03 | 66.37 | 66.39 | 885,223 | +0.00(+0.00%) |
Dec 19, 2017 | 66.63 | 67.01 | 66.34 | 66.39 | 919,720 | -0.35(-0.52%) |
Dec 18, 2017 | 66.43 | 67.20 | 66.30 | 66.74 | 1,244,388 | +0.55(+0.83%) |
Dec 15, 2017 | 66.43 | 67.18 | 65.93 | 66.19 | 1,636,078 | +0.06(+0.09%) |
Dec 14, 2017 | 67.06 | 67.12 | 65.90 | 66.13 | 1,189,697 | -2.03(-2.98%) |
Dec 13, 2017 | 68.63 | 69.35 | 67.92 | 68.16 | 897,597 | -0.23(-0.34%) |
Dec 12, 2017 | 68.39 | 68.95 | 68.20 | 68.39 | 714,464 | +0.01(+0.01%) |
Dec 11, 2017 | 68.44 | 68.57 | 67.83 | 68.38 | 699,418 | -0.13(-0.19%) |
Dec 08, 2017 | 68.00 | 68.69 | 67.56 | 68.51 | 854,111 | +0.82(+1.21%) |
Dec 07, 2017 | 68.97 | 68.97 | 67.49 | 67.69 | 1,041,747 | +0.00(+0.00%) |
Dec 06, 2017 | 66.36 | 68.10 | 66.31 | 67.69 | 1,232,856 | +1.23(+1.85%) |
Dec 05, 2017 | 66.85 | 66.89 | 66.04 | 66.46 | 795,578 | -0.23(-0.34%) |
Dec 04, 2017 | 66.30 | 67.69 | 66.30 | 66.69 | 1,110,542 | +1.23(+1.88%) |
Dec 01, 2017 | 65.87 | 65.99 | 64.45 | 65.46 | 733,566 | -0.17(-0.26%) |
Nov 30, 2017 | 65.01 | 66.20 | 64.67 | 65.63 | 957,570 | +0.80(+1.23%) |
Nov 29, 2017 | 64.46 | 65.34 | 64.12 | 64.83 | 764,774 | +0.27(+0.42%) |
Nov 28, 2017 | 63.39 | 64.75 | 62.73 | 64.56 | 1,483,063 | +1.24(+1.96%) |
Nov 27, 2017 | 63.33 | 63.90 | 62.89 | 63.32 | 903,060 | +0.03(+0.05%) |
Nov 24, 2017 | 64.81 | 64.81 | 63.03 | 63.29 | 619,304 | -1.49(-2.30%) |
Nov 22, 2017 | 64.92 | 65.80 | 64.28 | 64.78 | 864,666 | -0.08(-0.12%) |
Nov 21, 2017 | 62.06 | 64.99 | 61.41 | 64.86 | 1,966,095 | +5.52(+9.30%) |
Nov 20, 2017 | 58.61 | 59.78 | 58.54 | 59.34 | 678,956 | +0.71(+1.21%) |
Nov 17, 2017 | 58.26 | 58.86 | 58.23 | 58.63 | 390,254 | +0.20(+0.34%) |
Nov 16, 2017 | 57.55 | 58.43 | 57.32 | 58.43 | 559,490 | +1.08(+1.88%) |
Nov 15, 2017 | 57.49 | 57.97 | 57.21 | 57.35 | 445,225 | -0.59(-1.02%) |
Nov 14, 2017 | 59.42 | 59.43 | 57.81 | 57.94 | 618,440 | -1.88(-3.14%) |
Nov 13, 2017 | 59.33 | 59.83 | 58.88 | 59.82 | 503,351 | -0.21(-0.35%) |
Nov 10, 2017 | 60.04 | 60.30 | 59.73 | 60.03 | 619,214 | -0.25(-0.41%) |
Nov 09, 2017 | 60.64 | 60.64 | 59.68 | 60.28 | 540,055 | -0.84(-1.37%) |
Nov 08, 2017 | 60.77 | 61.14 | 60.17 | 61.12 | 692,819 | +0.19(+0.31%) |
Nov 07, 2017 | 61.20 | 61.33 | 60.70 | 60.93 | 825,431 | -0.18(-0.29%) |
Nov 06, 2017 | 59.25 | 61.18 | 59.16 | 61.11 | 954,660 | +1.82(+3.07%) |
Nov 03, 2017 | 58.63 | 59.43 | 58.19 | 59.29 | 589,666 | +0.55(+0.94%) |
Nov 02, 2017 | 58.20 | 58.93 | 58.03 | 58.74 | 376,798 | +0.45(+0.77%) |