Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 69.27 | 69.27 | 69.27 | 0 | -0.61(-0.87%) | |
Aug 30, 2018 | 69.11 | 70.09 | 69.07 | 69.88 | 844,430 | +0.27(+0.39%) |
Aug 29, 2018 | 69.90 | 70.06 | 69.56 | 69.60 | 648,062 | +0.00(+0.00%) |
Aug 28, 2018 | 70.42 | 70.50 | 69.60 | 69.60 | 935,828 | -0.28(-0.40%) |
Aug 27, 2018 | 68.85 | 70.03 | 68.79 | 69.88 | 987,167 | +1.39(+2.02%) |
Aug 24, 2018 | 68.66 | 68.77 | 68.28 | 68.50 | 597,885 | +0.02(+0.03%) |
Aug 23, 2018 | 68.30 | 68.59 | 67.87 | 68.47 | 805,138 | -0.05(-0.08%) |
Aug 22, 2018 | 69.18 | 69.63 | 68.50 | 68.53 | 1,059,622 | -0.50(-0.72%) |
Aug 21, 2018 | 69.55 | 70.31 | 69.01 | 69.03 | 1,209,543 | -0.62(-0.89%) |
Aug 20, 2018 | 69.36 | 69.76 | 69.21 | 69.65 | 1,122,347 | +0.28(+0.40%) |
Aug 17, 2018 | 69.01 | 69.60 | 68.62 | 69.37 | 691,842 | +0.63(+0.92%) |
Aug 16, 2018 | 68.84 | 69.29 | 68.67 | 68.74 | 1,009,852 | +0.12(+0.17%) |
Aug 15, 2018 | 68.88 | 68.91 | 68.07 | 68.62 | 761,718 | -0.90(-1.30%) |
Aug 14, 2018 | 69.14 | 69.55 | 68.78 | 69.53 | 1,039,695 | +1.04(+1.51%) |
Aug 13, 2018 | 68.63 | 69.28 | 68.04 | 68.49 | 869,174 | -0.05(-0.08%) |
Aug 10, 2018 | 68.93 | 69.07 | 68.16 | 68.54 | 871,670 | -0.94(-1.36%) |
Aug 09, 2018 | 69.49 | 69.70 | 69.31 | 69.49 | 595,627 | -0.12(-0.18%) |
Aug 08, 2018 | 68.86 | 69.67 | 68.40 | 69.61 | 997,140 | +0.81(+1.18%) |
Aug 07, 2018 | 69.14 | 69.46 | 68.63 | 68.80 | 2,054,061 | -0.17(-0.25%) |
Aug 06, 2018 | 68.87 | 69.59 | 68.87 | 68.97 | 752,958 | +0.14(+0.20%) |
Aug 03, 2018 | 69.15 | 69.25 | 68.31 | 68.83 | 1,121,837 | -0.40(-0.57%) |
Aug 02, 2018 | 68.68 | 69.46 | 68.22 | 69.23 | 1,173,727 | +0.24(+0.35%) |
Aug 01, 2018 | 68.86 | 69.57 | 68.60 | 68.99 | 1,077,013 | -0.47(-0.67%) |
Jul 31, 2018 | 69.48 | 69.80 | 69.24 | 69.45 | 1,818,499 | +0.21(+0.30%) |
Jul 30, 2018 | 70.24 | 70.56 | 69.14 | 69.24 | 1,375,094 | -1.01(-1.44%) |
Jul 27, 2018 | 70.51 | 70.51 | 69.71 | 70.26 | 1,322,716 | +0.01(+0.01%) |
Jul 26, 2018 | 69.45 | 70.53 | 69.23 | 70.25 | 2,187,737 | +0.34(+0.49%) |
Jul 25, 2018 | 68.01 | 69.93 | 68.01 | 69.91 | 1,937,511 | +3.75(+5.66%) |
Jul 24, 2018 | 66.87 | 67.44 | 65.86 | 66.16 | 2,693,970 | -0.48(-0.71%) |
Jul 23, 2018 | 67.04 | 67.27 | 66.49 | 66.63 | 1,065,532 | -0.88(-1.30%) |
Jul 20, 2018 | 67.30 | 67.97 | 67.02 | 67.52 | 1,414,684 | +0.45(+0.67%) |
Jul 19, 2018 | 66.00 | 67.20 | 65.92 | 67.06 | 1,230,124 | +0.48(+0.71%) |
Jul 18, 2018 | 65.95 | 66.77 | 65.65 | 66.59 | 1,688,392 | +1.05(+1.60%) |
Jul 17, 2018 | 65.68 | 65.80 | 64.95 | 65.54 | 1,355,629 | -0.49(-0.74%) |
Jul 16, 2018 | 67.13 | 67.13 | 65.75 | 66.03 | 996,928 | -0.83(-1.24%) |
Jul 13, 2018 | 66.74 | 67.23 | 66.29 | 66.85 | 1,054,255 | +0.08(+0.12%) |
Jul 12, 2018 | 66.12 | 66.82 | 65.73 | 66.77 | 1,323,979 | +1.21(+1.84%) |
Jul 11, 2018 | 65.43 | 65.94 | 65.26 | 65.57 | 1,741,657 | -0.64(-0.96%) |
Jul 10, 2018 | 65.36 | 66.28 | 65.18 | 66.21 | 1,482,042 | +0.65(+0.99%) |
Jul 09, 2018 | 65.05 | 65.74 | 64.72 | 65.56 | 1,865,516 | +1.69(+2.65%) |
Jul 06, 2018 | 63.02 | 64.02 | 62.82 | 63.87 | 1,165,823 | +1.00(+1.59%) |
Jul 05, 2018 | 63.18 | 63.35 | 62.56 | 62.87 | 958,609 | -0.06(-0.10%) |
Jul 03, 2018 | 62.93 | 62.93 | 62.93 | 0 | -0.83(-1.31%) | |
Jul 02, 2018 | 63.32 | 64.13 | 63.14 | 63.77 | 798,308 | +0.08(+0.12%) |
Jun 29, 2018 | 63.44 | 63.91 | 63.30 | 63.69 | 1,159,605 | +0.64(+1.01%) |
Jun 28, 2018 | 62.06 | 63.18 | 62.01 | 63.05 | 1,027,820 | +0.83(+1.33%) |
Jun 27, 2018 | 63.00 | 63.49 | 62.11 | 62.23 | 1,058,969 | -0.55(-0.88%) |
Jun 26, 2018 | 62.12 | 63.14 | 61.54 | 62.78 | 1,584,490 | +1.13(+1.83%) |
Jun 25, 2018 | 62.60 | 62.65 | 61.44 | 61.65 | 1,238,662 | -1.15(-1.82%) |
Jun 22, 2018 | 62.54 | 62.89 | 62.30 | 62.79 | 1,494,791 | +0.67(+1.08%) |
Jun 21, 2018 | 63.04 | 63.08 | 61.98 | 62.12 | 1,663,946 | -0.84(-1.34%) |
Jun 20, 2018 | 63.47 | 63.70 | 62.73 | 62.97 | 868,004 | -0.12(-0.19%) |
Jun 19, 2018 | 63.56 | 63.56 | 62.95 | 63.08 | 993,234 | -1.17(-1.82%) |
Jun 18, 2018 | 64.55 | 64.59 | 63.89 | 64.25 | 866,514 | -0.54(-0.83%) |
Jun 15, 2018 | 65.13 | 65.11 | 64.79 | 959,798 | -0.32(-0.49%) | |
Jun 14, 2018 | 65.24 | 65.63 | 64.55 | 65.11 | 537,016 | +0.19(+0.29%) |
Jun 13, 2018 | 64.80 | 65.58 | 64.38 | 64.92 | 1,699,584 | +0.10(+0.16%) |
Jun 12, 2018 | 65.01 | 65.11 | 64.27 | 64.82 | 2,259,279 | -0.12(-0.18%) |
Jun 11, 2018 | 64.59 | 65.57 | 64.57 | 64.94 | 2,286,975 | +0.00(+0.00%) |
Jun 08, 2018 | 64.26 | 65.03 | 63.97 | 64.94 | 978,768 | +0.55(+0.85%) |
Jun 07, 2018 | 64.57 | 64.93 | 63.91 | 64.39 | 823,991 | +0.25(+0.40%) |
Jun 06, 2018 | 63.63 | 64.14 | 986,711 | +0.37(+0.58%) | ||
Jun 05, 2018 | 64.29 | 64.38 | 63.36 | 63.77 | 1,253,707 | -0.53(-0.83%) |
Jun 04, 2018 | 64.65 | 64.75 | 64.04 | 64.30 | 1,102,366 | -0.11(-0.17%) |
Jun 01, 2018 | 64.40 | 64.97 | 64.27 | 64.41 | 1,231,942 | +0.00(+0.00%) |
May 31, 2018 | 64.89 | 65.02 | 64.17 | 64.41 | 1,355,695 | -0.87(-1.34%) |
May 30, 2018 | 64.34 | 65.36 | 64.26 | 65.28 | 1,156,134 | +1.23(+1.92%) |
May 29, 2018 | 63.67 | 64.31 | 63.11 | 64.05 | 1,335,927 | -0.80(-1.24%) |
May 25, 2018 | 64.85 | 64.85 | 64.85 | 0 | +0.22(+0.35%) | |
May 24, 2018 | 64.11 | 64.95 | 64.11 | 64.63 | 1,039,537 | -0.29(-0.44%) |
May 23, 2018 | 63.64 | 65.02 | 63.56 | 64.92 | 1,102,676 | +0.81(+1.26%) |
May 22, 2018 | 64.42 | 64.76 | 64.03 | 64.11 | 1,117,680 | -0.19(-0.29%) |
May 21, 2018 | 64.48 | 64.80 | 64.24 | 64.29 | 975,658 | +0.11(+0.17%) |
May 18, 2018 | 64.61 | 64.65 | 63.38 | 64.18 | 1,607,842 | -0.60(-0.93%) |
May 17, 2018 | 64.26 | 65.56 | 63.85 | 64.78 | 2,026,446 | +0.61(+0.95%) |
May 16, 2018 | 62.59 | 64.31 | 62.55 | 64.18 | 2,434,512 | +1.88(+3.02%) |
May 15, 2018 | 61.22 | 62.52 | 61.00 | 62.29 | 2,095,409 | +0.85(+1.38%) |
May 14, 2018 | 60.87 | 61.57 | 60.85 | 61.44 | 1,043,472 | +0.15(+0.25%) |
May 11, 2018 | 61.72 | 62.32 | 61.21 | 61.29 | 1,396,586 | -0.73(-1.17%) |
May 10, 2018 | 61.71 | 62.06 | 61.23 | 62.02 | 836,513 | +0.79(+1.30%) |
May 09, 2018 | 60.87 | 61.58 | 60.74 | 61.22 | 1,198,406 | +0.41(+0.67%) |
May 08, 2018 | 60.43 | 60.98 | 60.21 | 60.81 | 1,296,679 | +0.13(+0.22%) |
May 07, 2018 | 60.32 | 60.98 | 60.31 | 60.68 | 1,310,380 | +0.30(+0.50%) |
May 04, 2018 | 58.81 | 60.56 | 58.76 | 60.38 | 1,091,415 | +1.30(+2.21%) |
May 03, 2018 | 58.74 | 59.28 | 58.57 | 59.08 | 1,269,347 | +0.33(+0.56%) |
May 02, 2018 | 58.84 | 59.26 | 58.64 | 58.74 | 912,999 | -0.06(-0.10%) |
May 01, 2018 | 58.99 | 59.12 | 58.34 | 58.81 | 2,007,296 | -0.82(-1.37%) |
Apr 30, 2018 | 60.54 | 60.62 | 59.58 | 59.62 | 1,394,939 | -0.79(-1.32%) |
Apr 27, 2018 | 60.06 | 60.56 | 59.88 | 60.42 | 1,678,692 | +0.59(+0.99%) |
Apr 26, 2018 | 59.18 | 60.08 | 58.91 | 59.82 | 2,679,558 | +0.73(+1.23%) |
Apr 25, 2018 | 57.63 | 59.15 | 57.52 | 59.10 | 2,455,523 | +1.29(+2.23%) |
Apr 24, 2018 | 57.52 | 59.29 | 57.48 | 57.81 | 3,105,854 | -0.39(-0.68%) |
Apr 23, 2018 | 58.08 | 58.80 | 57.94 | 58.20 | 1,752,406 | +0.01(+0.01%) |
Apr 20, 2018 | 58.55 | 58.58 | 58.12 | 58.20 | 1,255,297 | -0.59(-1.00%) |
Apr 19, 2018 | 58.87 | 59.23 | 58.56 | 58.78 | 1,478,180 | +0.00(+0.00%) |
Apr 18, 2018 | 58.69 | 59.09 | 58.40 | 58.78 | 2,012,521 | +0.46(+0.79%) |
Apr 17, 2018 | 58.32 | 58.81 | 58.00 | 58.32 | 2,555,619 | +0.19(+0.32%) |
Apr 16, 2018 | 57.74 | 58.15 | 57.48 | 58.13 | 1,208,256 | +0.74(+1.29%) |
Apr 13, 2018 | 57.87 | 58.09 | 57.22 | 57.39 | 1,583,307 | -0.28(-0.48%) |
Apr 12, 2018 | 57.86 | 58.32 | 57.59 | 57.67 | 1,962,327 | -0.16(-0.28%) |
Apr 11, 2018 | 57.02 | 58.00 | 56.90 | 57.83 | 2,133,993 | +0.52(+0.92%) |
Apr 10, 2018 | 58.28 | 58.30 | 57.22 | 57.31 | 2,167,501 | -0.29(-0.50%) |
Apr 09, 2018 | 57.39 | 58.10 | 57.19 | 57.59 | 1,597,977 | +0.52(+0.91%) |
Apr 06, 2018 | 57.39 | 57.63 | 56.71 | 57.08 | 1,988,120 | -0.52(-0.90%) |
Apr 05, 2018 | 56.72 | 57.65 | 56.66 | 57.59 | 1,912,013 | +0.73(+1.28%) |
Apr 04, 2018 | 56.09 | 56.92 | 55.79 | 56.87 | 2,025,161 | +0.22(+0.38%) |
Apr 03, 2018 | 56.94 | 57.03 | 56.39 | 56.65 | 2,099,962 | +0.45(+0.80%) |
Apr 02, 2018 | 56.42 | 56.45 | 55.55 | 56.21 | 2,124,487 | -0.22(-0.38%) |
Mar 29, 2018 | 56.42 | 56.42 | 56.42 | 0 | +1.20(+2.18%) | |
Mar 28, 2018 | 55.36 | 55.46 | 54.79 | 55.22 | 1,783,333 | -0.08(-0.14%) |
Mar 27, 2018 | 55.54 | 55.99 | 54.96 | 55.30 | 2,976,025 | -0.10(-0.18%) |
Mar 26, 2018 | 54.99 | 55.42 | 54.76 | 55.40 | 2,025,330 | +0.83(+1.53%) |
Mar 23, 2018 | 55.77 | 55.92 | 54.46 | 54.56 | 1,411,981 | -0.91(-1.64%) |
Mar 22, 2018 | 56.45 | 56.45 | 55.47 | 55.47 | 1,643,673 | -1.33(-2.35%) |
Mar 21, 2018 | 56.48 | 57.12 | 56.42 | 56.81 | 1,574,724 | +0.56(+1.00%) |
Mar 20, 2018 | 56.26 | 56.49 | 56.03 | 56.24 | 1,071,773 | +0.12(+0.22%) |
Mar 19, 2018 | 56.82 | 56.90 | 55.70 | 56.12 | 1,738,228 | -0.63(-1.11%) |
Mar 16, 2018 | 56.89 | 57.39 | 56.71 | 56.75 | 1,588,997 | -0.06(-0.11%) |
Mar 15, 2018 | 57.52 | 57.64 | 56.58 | 56.82 | 2,317,066 | -0.76(-1.33%) |
Mar 14, 2018 | 57.75 | 57.88 | 57.22 | 57.58 | 1,849,361 | +0.24(+0.42%) |
Mar 13, 2018 | 57.80 | 58.29 | 57.26 | 57.34 | 1,069,821 | -0.39(-0.68%) |
Mar 12, 2018 | 57.43 | 57.90 | 57.32 | 57.73 | 1,443,323 | +0.24(+0.42%) |
Mar 09, 2018 | 57.22 | 57.52 | 56.86 | 57.49 | 1,791,798 | +0.60(+1.06%) |
Mar 08, 2018 | 56.32 | 56.97 | 56.09 | 56.89 | 2,190,586 | +0.58(+1.03%) |
Mar 07, 2018 | 56.81 | 55.90 | 56.31 | 1,980,944 | -0.11(-0.20%) | |
Mar 06, 2018 | 57.02 | 57.02 | 56.00 | 56.42 | 4,453,077 | -0.66(-1.15%) |
Mar 05, 2018 | 56.62 | 57.70 | 56.16 | 57.08 | 3,744,005 | -0.37(-0.65%) |
Mar 02, 2018 | 57.53 | 58.03 | 57.03 | 57.45 | 1,185,144 | -0.56(-0.96%) |
Mar 01, 2018 | 59.06 | 59.06 | 57.50 | 58.01 | 1,458,202 | -1.03(-1.74%) |
Feb 28, 2018 | 60.61 | 60.61 | 59.03 | 59.04 | 2,709,179 | -1.51(-2.50%) |
Feb 27, 2018 | 59.80 | 60.68 | 59.75 | 60.55 | 3,445,188 | +0.29(+0.48%) |
Feb 26, 2018 | 58.97 | 60.32 | 58.83 | 60.26 | 3,362,733 | +1.27(+2.16%) |
Feb 23, 2018 | 59.16 | 59.24 | 58.45 | 58.99 | 1,664,822 | +0.03(+0.05%) |
Feb 22, 2018 | 58.96 | 2,579,427 | +0.07(+0.12%) | |||
Feb 21, 2018 | 57.48 | 59.51 | 57.48 | 58.89 | 2,665,241 | +1.37(+2.37%) |
Feb 20, 2018 | 57.74 | 58.13 | 57.35 | 57.52 | 2,065,554 | -0.61(-1.05%) |
Feb 16, 2018 | 58.13 | 58.13 | 58.13 | 0 | -0.52(-0.88%) | |
Feb 15, 2018 | 58.87 | 58.95 | 57.87 | 58.65 | 2,130,147 | -0.16(-0.27%) |
Feb 14, 2018 | 57.35 | 58.95 | 57.21 | 58.81 | 1,550,724 | +1.08(+1.86%) |
Feb 13, 2018 | 58.28 | 58.38 | 57.28 | 57.74 | 2,253,423 | -0.92(-1.56%) |
Feb 12, 2018 | 57.71 | 58.71 | 57.61 | 58.65 | 1,975,524 | +1.34(+2.33%) |
Feb 09, 2018 | 57.06 | 57.61 | 56.25 | 57.32 | 2,396,772 | +0.50(+0.89%) |
Feb 08, 2018 | 58.06 | 58.12 | 56.82 | 56.81 | 1,976,515 | -1.31(-2.26%) |
Feb 07, 2018 | 58.65 | 58.93 | 58.00 | 58.13 | 2,156,134 | -0.74(-1.26%) |
Feb 06, 2018 | 58.16 | 59.08 | 57.09 | 58.87 | 3,005,392 | -0.24(-0.41%) |
Feb 05, 2018 | 59.52 | 60.06 | 59.05 | 59.11 | 1,758,255 | -0.76(-1.27%) |
Feb 02, 2018 | 60.41 | 60.47 | 59.65 | 59.87 | 1,744,670 | -1.04(-1.70%) |
Feb 01, 2018 | 60.98 | 61.46 | 60.64 | 60.91 | 1,613,742 | -0.23(-0.37%) |
Jan 31, 2018 | 60.67 | 61.32 | 60.58 | 61.14 | 1,635,749 | +0.82(+1.37%) |
Jan 30, 2018 | 60.40 | 60.83 | 60.30 | 60.32 | 2,020,628 | -0.34(-0.55%) |
Jan 29, 2018 | 60.20 | 61.03 | 60.07 | 60.65 | 2,189,779 | +0.19(+0.32%) |
Jan 26, 2018 | 60.00 | 60.90 | 59.95 | 60.46 | 1,915,933 | +0.56(+0.93%) |
Jan 25, 2018 | 61.04 | 61.26 | 59.79 | 59.90 | 2,922,624 | -0.79(-1.31%) |
Jan 24, 2018 | 61.48 | 62.47 | 60.57 | 60.70 | 2,930,389 | -0.59(-0.96%) |
Jan 23, 2018 | 60.76 | 61.59 | 60.56 | 61.28 | 3,036,760 | +0.31(+0.51%) |
Jan 22, 2018 | 61.88 | 62.07 | 60.90 | 60.97 | 2,296,745 | -0.68(-1.10%) |
Jan 19, 2018 | 61.52 | 61.97 | 61.32 | 61.65 | 1,933,744 | +0.18(+0.29%) |
Jan 18, 2018 | 61.29 | 61.70 | 60.84 | 61.48 | 1,910,462 | +0.10(+0.16%) |
Jan 17, 2018 | 62.03 | 62.04 | 61.17 | 61.38 | 1,655,226 | -0.57(-0.92%) |
Jan 16, 2018 | 62.06 | 62.79 | 61.67 | 61.95 | 2,348,482 | +0.17(+0.27%) |
Jan 12, 2018 | 61.78 | 61.78 | 61.78 | 0 | -0.33(-0.53%) | |
Jan 11, 2018 | 62.09 | 62.36 | 61.85 | 62.11 | 1,524,916 | +0.17(+0.27%) |
Jan 10, 2018 | 63.78 | 63.84 | 61.84 | 61.94 | 2,536,293 | -2.17(-3.38%) |
Jan 09, 2018 | 64.42 | 64.44 | 64.06 | 64.11 | 1,037,351 | -0.24(-0.38%) |
Jan 08, 2018 | 64.66 | 64.89 | 64.18 | 64.35 | 1,190,281 | -0.47(-0.73%) |
Jan 05, 2018 | 64.72 | 65.42 | 64.51 | 64.83 | 882,379 | +0.53(+0.82%) |
Jan 04, 2018 | 63.75 | 64.48 | 63.75 | 64.30 | 1,409,345 | +0.63(+0.99%) |
Jan 03, 2018 | 63.56 | 63.86 | 63.49 | 63.67 | 1,304,553 | +0.11(+0.18%) |
Jan 02, 2018 | 62.90 | 63.59 | 62.86 | 63.55 | 976,821 | +0.60(+0.95%) |
Dec 29, 2017 | 62.96 | 62.96 | 62.96 | 0 | -0.13(-0.21%) | |
Dec 28, 2017 | 62.90 | 63.12 | 62.46 | 63.09 | 966,179 | +0.29(+0.46%) |
Dec 27, 2017 | 62.62 | 62.94 | 62.32 | 62.80 | 956,423 | +0.69(+1.11%) |
Dec 26, 2017 | 62.38 | 62.53 | 61.99 | 62.11 | 461,720 | -0.25(-0.40%) |
Dec 22, 2017 | 61.91 | 62.51 | 61.88 | 62.36 | 622,621 | +0.07(+0.11%) |
Dec 21, 2017 | 62.25 | 62.63 | 62.09 | 62.29 | 1,163,809 | +0.18(+0.28%) |
Dec 20, 2017 | 62.08 | 62.33 | 61.59 | 62.12 | 1,158,589 | +0.07(+0.11%) |
Dec 19, 2017 | 61.40 | 62.21 | 61.33 | 62.05 | 1,118,804 | +0.61(+0.99%) |
Dec 18, 2017 | 61.34 | 62.14 | 61.22 | 61.44 | 1,200,695 | +0.12(+0.20%) |
Dec 15, 2017 | 61.71 | 61.77 | 61.15 | 61.32 | 1,501,640 | -0.44(-0.72%) |
Dec 14, 2017 | 61.53 | 61.93 | 61.35 | 61.76 | 1,187,994 | +0.39(+0.63%) |
Dec 13, 2017 | 61.30 | 61.70 | 60.99 | 61.37 | 1,198,163 | +0.25(+0.41%) |
Dec 12, 2017 | 60.93 | 61.34 | 60.64 | 61.12 | 910,012 | +0.15(+0.25%) |
Dec 11, 2017 | 61.09 | 61.18 | 60.64 | 60.96 | 1,003,230 | -0.14(-0.22%) |
Dec 08, 2017 | 61.29 | 61.78 | 61.03 | 61.10 | 1,339,187 | +0.01(+0.01%) |
Dec 07, 2017 | 60.67 | 61.19 | 60.54 | 61.09 | 1,265,515 | +0.74(+1.22%) |
Dec 06, 2017 | 59.94 | 60.74 | 59.84 | 60.36 | 1,490,175 | +0.36(+0.61%) |
Dec 05, 2017 | 60.14 | 60.54 | 59.88 | 60.00 | 1,444,614 | +0.12(+0.20%) |
Dec 04, 2017 | 59.88 | 60.61 | 59.75 | 59.88 | 1,368,125 | +0.39(+0.66%) |
Dec 01, 2017 | 59.21 | 59.91 | 59.04 | 59.48 | 1,915,347 | +0.52(+0.88%) |
Nov 30, 2017 | 58.18 | 59.17 | 57.90 | 58.96 | 3,108,314 | +1.22(+2.12%) |
Nov 29, 2017 | 58.35 | 58.55 | 56.06 | 57.74 | 4,890,534 | -1.27(-2.15%) |
Nov 28, 2017 | 59.81 | 59.81 | 58.80 | 59.01 | 1,555,510 | -0.66(-1.10%) |
Nov 27, 2017 | 60.53 | 60.56 | 59.63 | 59.66 | 1,448,462 | -0.66(-1.09%) |
Nov 24, 2017 | 60.43 | 60.49 | 60.22 | 60.32 | 617,968 | +0.13(+0.21%) |
Nov 22, 2017 | 60.44 | 60.50 | 59.79 | 60.19 | 1,331,180 | -0.12(-0.20%) |
Nov 21, 2017 | 60.13 | 60.59 | 60.01 | 60.31 | 1,140,360 | +0.20(+0.34%) |
Nov 20, 2017 | 60.23 | 60.43 | 59.97 | 60.11 | 1,048,786 | -0.20(-0.34%) |
Nov 17, 2017 | 60.25 | 60.43 | 60.06 | 60.31 | 895,854 | -0.18(-0.30%) |
Nov 16, 2017 | 60.66 | 60.76 | 60.37 | 60.50 | 1,246,102 | +0.14(+0.23%) |
Nov 15, 2017 | 60.40 | 60.60 | 60.17 | 60.36 | 969,081 | -0.26(-0.44%) |
Nov 14, 2017 | 60.66 | 60.74 | 60.40 | 60.62 | 812,889 | -0.11(-0.19%) |
Nov 13, 2017 | 60.91 | 61.05 | 60.70 | 60.74 | 1,037,995 | -0.51(-0.83%) |
Nov 10, 2017 | 60.89 | 61.46 | 60.82 | 61.24 | 907,778 | +0.26(+0.43%) |
Nov 09, 2017 | 60.66 | 61.17 | 60.50 | 60.98 | 955,235 | +0.19(+0.31%) |
Nov 08, 2017 | 60.82 | 61.04 | 60.37 | 60.79 | 1,038,972 | +0.20(+0.32%) |
Nov 07, 2017 | 60.22 | 60.77 | 60.20 | 60.59 | 824,869 | -0.15(-0.25%) |
Nov 06, 2017 | 60.70 | 60.97 | 60.48 | 60.74 | 957,010 | +0.05(+0.09%) |
Nov 03, 2017 | 60.96 | 60.96 | 60.45 | 60.69 | 831,179 | -0.05(-0.07%) |
Nov 02, 2017 | 60.57 | 60.90 | 60.15 | 60.74 | 1,096,740 | +0.23(+0.39%) |
Nov 01, 2017 | 60.63 | 60.99 | 60.06 | 60.50 | 1,636,355 | -0.36(-0.58%) |
Oct 31, 2017 | 61.13 | 61.44 | 60.84 | 60.86 | 1,135,674 | -0.54(-0.89%) |
Oct 30, 2017 | 61.27 | 61.60 | 61.06 | 61.40 | 1,201,493 | -0.05(-0.09%) |
Oct 27, 2017 | 61.49 | 61.71 | 61.05 | 61.46 | 2,288,154 | -0.02(-0.04%) |
Oct 26, 2017 | 61.61 | 61.95 | 61.31 | 61.48 | 1,455,741 | -0.10(-0.16%) |
Oct 25, 2017 | 61.77 | 61.99 | 60.64 | 61.58 | 3,444,628 | -1.29(-2.04%) |
Oct 24, 2017 | 62.05 | 63.18 | 62.01 | 62.86 | 2,380,397 | +1.03(+1.66%) |
Oct 23, 2017 | 61.67 | 62.12 | 61.48 | 61.83 | 817,065 | +0.15(+0.25%) |
Oct 20, 2017 | 62.00 | 62.17 | 61.61 | 61.68 | 890,782 | -0.48(-0.77%) |
Oct 19, 2017 | 61.29 | 62.18 | 61.05 | 62.16 | 1,318,876 | +0.85(+1.38%) |
Oct 18, 2017 | 60.85 | 61.68 | 60.80 | 61.31 | 1,719,043 | +0.76(+1.26%) |
Oct 17, 2017 | 60.55 | 60.77 | 60.34 | 60.55 | 1,161,707 | -0.11(-0.19%) |
Oct 16, 2017 | 60.86 | 61.05 | 60.63 | 60.66 | 1,070,625 | -0.42(-0.69%) |
Oct 13, 2017 | 61.37 | 61.58 | 61.04 | 61.08 | 1,089,278 | -0.07(-0.11%) |
Oct 12, 2017 | 61.20 | 61.44 | 61.00 | 61.15 | 1,183,322 | -0.13(-0.21%) |
Oct 11, 2017 | 61.19 | 61.38 | 60.83 | 61.28 | 1,072,408 | +0.23(+0.37%) |
Oct 10, 2017 | 61.20 | 61.30 | 60.88 | 61.05 | 951,631 | +0.22(+0.36%) |
Oct 09, 2017 | 60.84 | 61.12 | 60.68 | 60.84 | 531,154 | +0.01(+0.01%) |
Oct 06, 2017 | 60.67 | 60.98 | 60.24 | 60.83 | 1,779,101 | -0.13(-0.21%) |
Oct 05, 2017 | 61.31 | 61.46 | 60.89 | 60.96 | 1,001,031 | -0.51(-0.82%) |
Oct 04, 2017 | 61.74 | 61.92 | 61.42 | 61.46 | 938,429 | -0.33(-0.54%) |
Oct 03, 2017 | 62.33 | 62.67 | 61.74 | 61.80 | 1,137,670 | -0.50(-0.80%) |
Oct 02, 2017 | 62.60 | 62.68 | 62.17 | 62.29 | 1,476,707 | -0.35(-0.56%) |
Sep 29, 2017 | 62.82 | 62.98 | 62.57 | 62.64 | 1,108,357 | -0.19(-0.30%) |
Sep 28, 2017 | 62.71 | 63.13 | 62.55 | 62.83 | 1,260,082 | +0.09(+0.14%) |
Sep 27, 2017 | 63.26 | 62.74 | 1,799,095 | +0.73(+1.18%) | ||
Sep 26, 2017 | 61.73 | 62.13 | 61.52 | 62.01 | 1,378,727 | +0.37(+0.60%) |
Sep 25, 2017 | 61.77 | 61.84 | 61.31 | 61.64 | 1,298,799 | -0.29(-0.48%) |
Sep 22, 2017 | 62.48 | 62.61 | 61.77 | 61.93 | 1,538,133 | -0.53(-0.85%) |
Sep 21, 2017 | 61.97 | 62.67 | 61.76 | 62.46 | 1,456,213 | +0.47(+0.76%) |
Sep 20, 2017 | 62.23 | 62.35 | 61.56 | 61.99 | 1,518,581 | -0.08(-0.12%) |
Sep 19, 2017 | 62.12 | 62.44 | 61.98 | 62.07 | 1,143,339 | +0.27(+0.44%) |
Sep 18, 2017 | 61.75 | 62.09 | 61.55 | 61.80 | 1,352,103 | +0.07(+0.11%) |
Sep 15, 2017 | 61.40 | 61.77 | 61.18 | 61.73 | 1,130,646 | +0.46(+0.75%) |
Sep 14, 2017 | 60.79 | 61.39 | 60.68 | 61.27 | 1,313,803 | +0.39(+0.63%) |
Sep 13, 2017 | 61.81 | 61.86 | 60.85 | 60.88 | 1,543,071 | -1.01(-1.62%) |
Sep 12, 2017 | 61.90 | 62.10 | 61.68 | 61.89 | 1,060,617 | -0.05(-0.07%) |
Sep 11, 2017 | 61.86 | 62.00 | 61.42 | 61.93 | 1,350,635 | +0.32(+0.52%) |
Sep 08, 2017 | 61.60 | 61.77 | 61.30 | 61.61 | 1,034,178 | +0.05(+0.07%) |
Sep 07, 2017 | 61.43 | 61.80 | 61.12 | 61.57 | 1,128,995 | +0.77(+1.27%) |
Sep 06, 2017 | 60.09 | 61.28 | 60.00 | 60.80 | 1,384,527 | +0.68(+1.13%) |
Sep 05, 2017 | 60.53 | 60.54 | 59.86 | 60.11 | 924,409 | -0.73(-1.19%) |