Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 79.00 | 79.00 | 79.00 | 0 | +0.18(+0.23%) | |
Aug 30, 2018 | 79.68 | 79.68 | 78.30 | 78.82 | 464,090 | -1.21(-1.52%) |
Aug 29, 2018 | 79.69 | 80.68 | 78.96 | 80.03 | 403,852 | +0.22(+0.27%) |
Aug 28, 2018 | 80.38 | 80.80 | 79.43 | 79.81 | 414,886 | +0.04(+0.05%) |
Aug 27, 2018 | 79.23 | 80.43 | 78.75 | 79.78 | 383,892 | +0.78(+0.99%) |
Aug 24, 2018 | 79.54 | 79.54 | 78.58 | 79.00 | 495,097 | +0.82(+1.05%) |
Aug 23, 2018 | 80.11 | 80.11 | 78.05 | 78.18 | 546,427 | -2.22(-2.76%) |
Aug 22, 2018 | 81.48 | 81.80 | 80.14 | 80.40 | 444,535 | -1.16(-1.42%) |
Aug 21, 2018 | 80.47 | 82.61 | 80.47 | 81.56 | 640,518 | +1.31(+1.64%) |
Aug 20, 2018 | 80.07 | 80.81 | 79.96 | 80.25 | 346,267 | +0.63(+0.79%) |
Aug 17, 2018 | 78.47 | 79.99 | 77.68 | 79.62 | 541,158 | +1.07(+1.36%) |
Aug 16, 2018 | 77.56 | 78.83 | 77.26 | 78.55 | 574,495 | +1.76(+2.29%) |
Aug 15, 2018 | 77.31 | 77.39 | 75.61 | 76.79 | 512,043 | -1.58(-2.02%) |
Aug 14, 2018 | 78.66 | 79.01 | 78.16 | 78.37 | 580,045 | -0.10(-0.13%) |
Aug 13, 2018 | 79.34 | 79.42 | 77.80 | 78.47 | 711,997 | -0.65(-0.82%) |
Aug 10, 2018 | 79.14 | 79.86 | 77.81 | 79.12 | 412,608 | -1.23(-1.53%) |
Aug 09, 2018 | 80.84 | 80.90 | 80.11 | 80.35 | 458,154 | -0.47(-0.59%) |
Aug 08, 2018 | 81.06 | 81.56 | 80.26 | 80.82 | 643,162 | -0.23(-0.29%) |
Aug 07, 2018 | 81.50 | 82.78 | 81.01 | 81.06 | 491,954 | +0.50(+0.62%) |
Aug 06, 2018 | 79.67 | 80.67 | 78.89 | 80.56 | 889,652 | +0.55(+0.68%) |
Aug 03, 2018 | 79.83 | 80.58 | 79.31 | 80.01 | 613,709 | -0.29(-0.37%) |
Aug 02, 2018 | 79.39 | 80.77 | 79.00 | 80.31 | 743,102 | -0.13(-0.16%) |
Aug 01, 2018 | 80.69 | 80.97 | 80.04 | 80.43 | 744,305 | -0.17(-0.21%) |
Jul 31, 2018 | 81.16 | 81.41 | 80.09 | 80.60 | 798,701 | -0.57(-0.70%) |
Jul 30, 2018 | 81.49 | 82.14 | 81.16 | 81.17 | 441,568 | +0.11(+0.13%) |
Jul 27, 2018 | 82.79 | 82.96 | 80.77 | 81.07 | 625,571 | -1.24(-1.51%) |
Jul 26, 2018 | 83.34 | 84.00 | 80.07 | 82.31 | 1,167,645 | +0.16(+0.20%) |
Jul 25, 2018 | 82.76 | 84.04 | 81.35 | 82.15 | 538,201 | -0.69(-0.83%) |
Jul 24, 2018 | 83.15 | 84.13 | 82.52 | 82.84 | 760,203 | +0.99(+1.21%) |
Jul 23, 2018 | 81.35 | 81.31 | 81.84 | 430,114 | +0.49(+0.60%) | |
Jul 20, 2018 | 81.27 | 81.79 | 80.71 | 81.35 | 481,362 | -0.02(-0.02%) |
Jul 19, 2018 | 82.08 | 82.11 | 81.02 | 81.37 | 451,543 | -1.30(-1.58%) |
Jul 18, 2018 | 81.23 | 82.75 | 81.12 | 82.67 | 456,262 | +1.60(+1.97%) |
Jul 17, 2018 | 80.31 | 81.26 | 80.09 | 81.07 | 283,004 | +0.73(+0.91%) |
Jul 16, 2018 | 80.57 | 81.31 | 80.08 | 80.34 | 453,298 | -0.07(-0.09%) |
Jul 13, 2018 | 80.01 | 81.04 | 79.65 | 80.41 | 365,478 | +0.40(+0.50%) |
Jul 12, 2018 | 80.76 | 81.77 | 79.64 | 80.01 | 363,100 | -0.07(-0.09%) |
Jul 11, 2018 | 80.42 | 80.79 | 79.39 | 80.08 | 364,328 | -1.38(-1.69%) |
Jul 10, 2018 | 81.70 | 82.74 | 80.74 | 81.46 | 542,246 | +0.99(+1.23%) |
Jul 09, 2018 | 79.73 | 80.57 | 79.01 | 80.47 | 461,663 | +1.55(+1.96%) |
Jul 06, 2018 | 78.49 | 79.40 | 77.55 | 78.92 | 361,782 | +0.33(+0.42%) |
Jul 05, 2018 | 78.68 | 78.90 | 77.82 | 78.59 | 556,374 | +0.87(+1.12%) |
Jul 03, 2018 | 77.72 | 77.72 | 77.72 | 0 | -0.57(-0.73%) | |
Jul 02, 2018 | 77.38 | 78.68 | 77.24 | 78.30 | 658,010 | +0.07(+0.09%) |
Jun 29, 2018 | 79.12 | 79.38 | 78.16 | 78.22 | 529,570 | -0.22(-0.28%) |
Jun 28, 2018 | 78.86 | 79.20 | 77.23 | 78.45 | 820,358 | -0.88(-1.10%) |
Jun 27, 2018 | 80.74 | 81.02 | 79.18 | 79.32 | 403,688 | -1.50(-1.86%) |
Jun 26, 2018 | 80.36 | 81.02 | 79.39 | 80.82 | 549,827 | +0.40(+0.50%) |
Jun 25, 2018 | 82.98 | 82.98 | 79.53 | 80.42 | 578,615 | -3.01(-3.61%) |
Jun 22, 2018 | 82.72 | 83.77 | 82.62 | 83.43 | 814,536 | +1.26(+1.53%) |
Jun 21, 2018 | 82.79 | 82.84 | 81.42 | 82.17 | 489,797 | -1.13(-1.36%) |
Jun 20, 2018 | 82.88 | 83.42 | 81.69 | 83.31 | 349,733 | +1.13(+1.38%) |
Jun 19, 2018 | 82.66 | 82.66 | 80.98 | 82.17 | 560,293 | -2.26(-2.68%) |
Jun 18, 2018 | 83.14 | 84.73 | 83.10 | 84.43 | 439,390 | +0.44(+0.52%) |
Jun 15, 2018 | 85.86 | 83.42 | 84.00 | 896,612 | -1.87(-2.18%) | |
Jun 14, 2018 | 85.68 | 86.11 | 84.76 | 85.86 | 393,568 | +1.18(+1.39%) |
Jun 13, 2018 | 85.28 | 85.38 | 84.28 | 84.68 | 556,547 | -0.25(-0.29%) |
Jun 12, 2018 | 85.76 | 85.82 | 84.67 | 84.94 | 248,077 | -0.43(-0.50%) |
Jun 11, 2018 | 85.60 | 85.70 | 84.42 | 85.36 | 310,906 | -0.06(-0.07%) |
Jun 08, 2018 | 85.54 | 86.05 | 85.14 | 85.43 | 371,016 | -0.17(-0.20%) |
Jun 07, 2018 | 86.19 | 86.41 | 84.86 | 85.60 | 638,040 | -0.69(-0.80%) |
Jun 06, 2018 | 86.29 | 84.92 | 86.28 | 343,570 | +1.08(+1.27%) | |
Jun 05, 2018 | 84.80 | 85.43 | 84.45 | 85.20 | 339,004 | +0.40(+0.47%) |
Jun 04, 2018 | 84.22 | 85.43 | 84.15 | 84.80 | 484,716 | +0.58(+0.69%) |
Jun 01, 2018 | 84.77 | 85.10 | 84.12 | 84.22 | 695,628 | +0.61(+0.73%) |
May 31, 2018 | 85.51 | 87.04 | 83.58 | 83.61 | 860,128 | -0.79(-0.93%) |
May 30, 2018 | 83.56 | 84.97 | 83.35 | 84.40 | 427,156 | +1.62(+1.95%) |
May 29, 2018 | 82.14 | 83.44 | 82.09 | 82.78 | 476,467 | -0.23(-0.28%) |
May 25, 2018 | 83.01 | 83.01 | 83.01 | 0 | -1.01(-1.20%) | |
May 24, 2018 | 83.52 | 84.39 | 83.36 | 84.02 | 599,223 | +0.47(+0.57%) |
May 23, 2018 | 83.35 | 83.77 | 82.47 | 83.55 | 460,525 | -0.69(-0.82%) |
May 22, 2018 | 84.34 | 85.67 | 84.09 | 84.24 | 361,306 | +0.34(+0.40%) |
May 21, 2018 | 85.73 | 85.73 | 83.58 | 83.91 | 400,721 | -1.56(-1.82%) |
May 18, 2018 | 84.66 | 85.49 | 84.49 | 85.46 | 651,915 | +0.67(+0.79%) |
May 17, 2018 | 83.27 | 84.92 | 82.53 | 84.79 | 914,600 | +1.56(+1.87%) |
May 16, 2018 | 82.39 | 83.71 | 82.39 | 83.24 | 748,197 | +0.89(+1.08%) |
May 15, 2018 | 80.99 | 82.66 | 80.54 | 82.35 | 542,567 | +0.72(+0.88%) |
May 14, 2018 | 81.83 | 82.16 | 81.32 | 81.63 | 468,909 | -0.05(-0.07%) |
May 11, 2018 | 82.19 | 82.62 | 81.63 | 81.68 | 269,701 | -0.16(-0.20%) |
May 10, 2018 | 81.14 | 82.63 | 80.93 | 81.84 | 567,627 | +0.92(+1.14%) |
May 09, 2018 | 81.83 | 82.14 | 80.79 | 80.92 | 393,122 | -0.62(-0.76%) |
May 08, 2018 | 80.94 | 81.88 | 80.94 | 81.54 | 655,681 | +0.24(+0.30%) |
May 07, 2018 | 80.35 | 81.59 | 80.14 | 81.30 | 482,272 | +1.42(+1.78%) |
May 04, 2018 | 78.48 | 80.53 | 78.07 | 79.88 | 592,241 | +1.21(+1.54%) |
May 03, 2018 | 77.72 | 79.15 | 77.50 | 78.67 | 654,762 | +1.08(+1.39%) |
May 02, 2018 | 78.15 | 79.04 | 77.41 | 77.59 | 578,197 | -0.08(-0.10%) |
May 01, 2018 | 77.49 | 77.79 | 75.61 | 77.67 | 1,207,959 | -0.47(-0.60%) |
Apr 30, 2018 | 79.68 | 79.95 | 77.57 | 78.15 | 668,455 | -1.03(-1.30%) |
Apr 27, 2018 | 82.49 | 82.66 | 78.91 | 79.18 | 924,009 | -3.51(-4.25%) |
Apr 26, 2018 | 82.22 | 83.31 | 81.01 | 82.69 | 1,109,195 | +3.76(+4.76%) |
Apr 25, 2018 | 77.53 | 79.72 | 77.03 | 78.93 | 624,843 | +0.98(+1.25%) |
Apr 24, 2018 | 79.34 | 80.17 | 77.02 | 77.95 | 779,891 | -0.57(-0.72%) |
Apr 23, 2018 | 79.39 | 79.44 | 77.98 | 78.52 | 322,696 | -1.17(-1.47%) |
Apr 20, 2018 | 80.44 | 80.54 | 78.79 | 79.69 | 482,341 | -0.51(-0.63%) |
Apr 19, 2018 | 79.30 | 80.42 | 78.37 | 80.20 | 549,169 | +0.72(+0.91%) |
Apr 18, 2018 | 79.59 | 80.56 | 79.36 | 79.48 | 659,513 | +0.68(+0.86%) |
Apr 17, 2018 | 78.47 | 79.19 | 78.14 | 78.80 | 604,215 | +1.00(+1.29%) |
Apr 16, 2018 | 77.59 | 78.07 | 76.72 | 77.80 | 311,322 | +0.81(+1.05%) |
Apr 13, 2018 | 78.00 | 78.41 | 76.35 | 76.99 | 329,520 | -0.22(-0.29%) |
Apr 12, 2018 | 76.06 | 77.50 | 75.50 | 77.21 | 577,626 | +1.91(+2.54%) |
Apr 11, 2018 | 76.57 | 76.69 | 74.95 | 75.30 | 422,152 | -1.54(-2.00%) |
Apr 10, 2018 | 76.07 | 77.27 | 75.48 | 76.84 | 478,111 | +2.59(+3.48%) |
Apr 09, 2018 | 74.38 | 75.63 | 73.95 | 74.25 | 502,188 | +0.45(+0.61%) |
Apr 06, 2018 | 76.20 | 76.75 | 73.24 | 73.80 | 634,614 | -3.15(-4.09%) |
Apr 05, 2018 | 75.84 | 77.53 | 75.78 | 76.95 | 346,323 | +1.81(+2.41%) |
Apr 04, 2018 | 74.16 | 75.27 | 73.56 | 75.13 | 507,171 | -0.43(-0.56%) |
Apr 03, 2018 | 74.66 | 75.99 | 74.66 | 75.56 | 476,612 | +1.48(+2.00%) |
Apr 02, 2018 | 75.55 | 76.54 | 73.73 | 74.08 | 446,118 | -2.13(-2.80%) |
Mar 29, 2018 | 76.21 | 76.21 | 76.21 | 0 | +2.32(+3.14%) | |
Mar 28, 2018 | 74.80 | 74.94 | 73.52 | 73.89 | 697,451 | -1.00(-1.34%) |
Mar 27, 2018 | 76.02 | 76.02 | 74.50 | 74.89 | 680,128 | -0.57(-0.75%) |
Mar 26, 2018 | 74.88 | 75.71 | 73.77 | 75.46 | 776,507 | +2.05(+2.80%) |
Mar 23, 2018 | 74.67 | 75.43 | 73.41 | 73.41 | 793,356 | -0.98(-1.31%) |
Mar 22, 2018 | 78.61 | 78.68 | 74.32 | 74.39 | 1,135,650 | -5.26(-6.61%) |
Mar 21, 2018 | 78.22 | 80.40 | 78.15 | 79.65 | 404,161 | +1.83(+2.35%) |
Mar 20, 2018 | 79.04 | 79.19 | 77.53 | 77.82 | 827,174 | -1.19(-1.51%) |
Mar 19, 2018 | 80.48 | 80.48 | 78.36 | 79.01 | 366,863 | -1.66(-2.06%) |
Mar 16, 2018 | 80.14 | 82.09 | 79.01 | 80.67 | 894,772 | +0.78(+0.98%) |
Mar 15, 2018 | 80.95 | 81.19 | 79.81 | 79.89 | 547,791 | -0.69(-0.86%) |
Mar 14, 2018 | 83.40 | 83.40 | 80.40 | 80.58 | 654,897 | -1.88(-2.28%) |
Mar 13, 2018 | 83.16 | 84.05 | 82.42 | 82.46 | 631,307 | -0.50(-0.61%) |
Mar 12, 2018 | 81.91 | 83.22 | 81.91 | 82.97 | 528,411 | +1.10(+1.34%) |
Mar 09, 2018 | 82.26 | 82.65 | 81.13 | 81.87 | 547,320 | +0.49(+0.61%) |
Mar 08, 2018 | 83.42 | 83.57 | 80.52 | 81.38 | 560,583 | -1.99(-2.39%) |
Mar 07, 2018 | 83.86 | 81.25 | 83.37 | 848,698 | +1.31(+1.59%) | |
Mar 06, 2018 | 82.65 | 82.97 | 81.49 | 82.06 | 657,865 | -0.29(-0.35%) |
Mar 05, 2018 | 81.34 | 82.96 | 81.31 | 82.35 | 403,235 | +0.31(+0.38%) |
Mar 02, 2018 | 82.17 | 82.56 | 80.47 | 82.04 | 667,735 | -0.72(-0.87%) |
Mar 01, 2018 | 80.40 | 83.17 | 80.27 | 82.76 | 1,553,364 | +3.05(+3.83%) |
Feb 28, 2018 | 82.41 | 82.82 | 79.67 | 79.71 | 459,619 | -2.34(-2.86%) |
Feb 27, 2018 | 82.30 | 82.58 | 81.74 | 82.05 | 624,331 | -0.44(-0.54%) |
Feb 26, 2018 | 82.46 | 82.81 | 81.20 | 82.49 | 521,533 | +0.91(+1.12%) |
Feb 23, 2018 | 81.13 | 81.62 | 80.29 | 81.58 | 240,361 | +0.81(+1.01%) |
Feb 22, 2018 | 80.77 | 440,686 | -0.29(-0.36%) | |||
Feb 21, 2018 | 82.02 | 82.48 | 81.05 | 81.06 | 517,615 | -0.90(-1.10%) |
Feb 20, 2018 | 82.74 | 84.83 | 81.54 | 81.96 | 842,172 | -1.64(-1.96%) |
Feb 16, 2018 | 83.60 | 83.60 | 83.60 | 0 | +2.74(+3.39%) | |
Feb 15, 2018 | 83.29 | 83.79 | 79.14 | 80.86 | 1,311,652 | +2.55(+3.25%) |
Feb 14, 2018 | 75.57 | 78.59 | 75.39 | 78.31 | 507,234 | +2.02(+2.65%) |
Feb 13, 2018 | 75.16 | 76.55 | 75.02 | 76.29 | 478,291 | +0.99(+1.31%) |
Feb 12, 2018 | 74.08 | 75.92 | 73.40 | 75.30 | 569,386 | +1.94(+2.65%) |
Feb 09, 2018 | 72.70 | 73.69 | 71.02 | 73.35 | 518,389 | +1.79(+2.50%) |
Feb 08, 2018 | 74.63 | 74.68 | 71.55 | 71.56 | 336,890 | -2.97(-3.98%) |
Feb 07, 2018 | 74.31 | 75.57 | 74.31 | 74.53 | 435,653 | +0.75(+1.02%) |
Feb 06, 2018 | 74.40 | 70.57 | 73.78 | 816,344 | +0.33(+0.45%) | |
Feb 05, 2018 | 74.68 | 76.10 | 72.49 | 73.45 | 388,509 | -1.71(-2.28%) |
Feb 02, 2018 | 76.43 | 76.43 | 75.01 | 75.16 | 294,135 | -1.91(-2.48%) |
Feb 01, 2018 | 77.05 | 77.77 | 76.47 | 77.07 | 644,714 | -0.35(-0.46%) |
Jan 31, 2018 | 78.98 | 79.23 | 76.98 | 77.43 | 557,897 | -1.03(-1.32%) |
Jan 30, 2018 | 80.10 | 80.45 | 78.42 | 78.46 | 393,219 | -2.09(-2.59%) |
Jan 29, 2018 | 80.85 | 81.46 | 80.53 | 80.55 | 304,247 | -0.51(-0.63%) |
Jan 26, 2018 | 80.44 | 81.21 | 79.77 | 81.06 | 328,144 | +0.62(+0.77%) |
Jan 25, 2018 | 81.89 | 81.89 | 79.89 | 80.44 | 358,719 | -0.77(-0.95%) |
Jan 24, 2018 | 81.09 | 81.55 | 80.53 | 81.21 | 447,713 | +1.12(+1.40%) |
Jan 23, 2018 | 80.46 | 80.71 | 79.02 | 80.09 | 443,139 | -0.45(-0.56%) |
Jan 22, 2018 | 80.30 | 80.84 | 79.86 | 80.54 | 655,874 | +0.18(+0.22%) |
Jan 19, 2018 | 80.66 | 80.76 | 80.06 | 80.36 | 311,958 | -0.23(-0.29%) |
Jan 18, 2018 | 80.46 | 80.99 | 80.19 | 80.59 | 359,078 | +0.18(+0.22%) |
Jan 17, 2018 | 80.54 | 80.73 | 80.25 | 80.41 | 352,971 | +0.04(+0.04%) |
Jan 16, 2018 | 80.22 | 81.48 | 79.46 | 80.38 | 579,432 | +0.42(+0.53%) |
Jan 12, 2018 | 79.95 | 79.95 | 79.95 | 0 | -0.34(-0.42%) | |
Jan 11, 2018 | 79.39 | 80.31 | 78.83 | 80.29 | 576,218 | +1.71(+2.18%) |
Jan 10, 2018 | 78.80 | 79.04 | 78.12 | 78.57 | 456,546 | -0.04(-0.06%) |
Jan 09, 2018 | 79.34 | 79.34 | 78.33 | 78.62 | 599,992 | -0.65(-0.83%) |
Jan 08, 2018 | 78.46 | 79.46 | 77.70 | 79.27 | 433,512 | +1.09(+1.39%) |
Jan 05, 2018 | 78.50 | 78.89 | 77.66 | 78.19 | 544,093 | -0.34(-0.43%) |
Jan 04, 2018 | 78.55 | 78.84 | 77.84 | 78.52 | 619,510 | +0.49(+0.63%) |
Jan 03, 2018 | 77.79 | 78.39 | 76.94 | 78.03 | 439,863 | +0.34(+0.43%) |
Jan 02, 2018 | 76.58 | 77.77 | 76.16 | 77.69 | 415,280 | +1.86(+2.45%) |
Dec 29, 2017 | 75.83 | 75.83 | 75.83 | 0 | -0.95(-1.24%) | |
Dec 28, 2017 | 76.68 | 76.89 | 76.06 | 76.79 | 302,768 | +0.24(+0.31%) |
Dec 27, 2017 | 77.20 | 77.20 | 76.14 | 76.55 | 216,328 | -0.47(-0.61%) |
Dec 26, 2017 | 76.21 | 77.18 | 76.05 | 77.02 | 430,878 | +0.72(+0.94%) |
Dec 22, 2017 | 76.22 | 76.35 | 75.54 | 76.30 | 190,433 | +0.19(+0.26%) |
Dec 21, 2017 | 75.91 | 76.42 | 75.32 | 76.11 | 546,936 | +0.55(+0.73%) |
Dec 20, 2017 | 75.07 | 75.81 | 74.24 | 75.56 | 381,683 | +1.49(+2.02%) |
Dec 19, 2017 | 74.28 | 74.43 | 73.56 | 74.07 | 644,578 | -0.21(-0.29%) |
Dec 18, 2017 | 73.86 | 74.70 | 73.73 | 74.28 | 491,845 | +1.17(+1.60%) |
Dec 15, 2017 | 73.32 | 73.52 | 72.56 | 73.11 | 892,189 | +0.24(+0.33%) |
Dec 14, 2017 | 74.16 | 74.57 | 72.79 | 72.87 | 651,137 | -1.36(-1.83%) |
Dec 13, 2017 | 73.93 | 74.32 | 73.24 | 74.23 | 416,830 | +0.27(+0.36%) |
Dec 12, 2017 | 73.92 | 74.61 | 73.69 | 73.97 | 361,721 | +0.02(+0.02%) |
Dec 11, 2017 | 73.62 | 74.24 | 73.29 | 73.95 | 598,926 | +0.52(+0.71%) |
Dec 08, 2017 | 72.78 | 73.65 | 72.07 | 73.43 | 646,133 | +1.12(+1.55%) |
Dec 07, 2017 | 71.68 | 72.43 | 71.52 | 72.31 | 525,739 | +0.53(+0.74%) |
Dec 06, 2017 | 71.18 | 72.21 | 71.18 | 71.78 | 492,277 | +0.64(+0.89%) |
Dec 05, 2017 | 71.87 | 71.87 | 70.32 | 71.14 | 497,625 | -1.01(-1.40%) |
Dec 04, 2017 | 70.42 | 72.47 | 70.42 | 72.15 | 902,669 | +2.70(+3.88%) |
Dec 01, 2017 | 69.60 | 70.48 | 68.52 | 69.45 | 711,806 | -0.04(-0.05%) |
Nov 30, 2017 | 69.10 | 69.80 | 68.77 | 69.49 | 481,820 | +0.71(+1.03%) |
Nov 29, 2017 | 67.85 | 69.38 | 67.64 | 68.78 | 505,923 | +1.28(+1.90%) |
Nov 28, 2017 | 67.08 | 67.54 | 66.12 | 67.50 | 385,804 | +0.42(+0.62%) |
Nov 27, 2017 | 67.06 | 67.23 | 66.03 | 67.08 | 552,232 | +0.07(+0.11%) |
Nov 24, 2017 | 67.89 | 67.89 | 66.88 | 67.01 | 117,701 | -0.41(-0.60%) |
Nov 22, 2017 | 67.57 | 68.06 | 67.31 | 67.42 | 260,317 | +0.02(+0.03%) |
Nov 21, 2017 | 67.49 | 67.49 | 67.00 | 67.40 | 435,918 | +0.58(+0.87%) |
Nov 20, 2017 | 65.55 | 66.83 | 65.52 | 66.82 | 344,875 | +1.09(+1.65%) |
Nov 17, 2017 | 65.41 | 66.00 | 65.14 | 65.73 | 335,733 | +0.05(+0.08%) |
Nov 16, 2017 | 65.76 | 66.05 | 65.32 | 65.68 | 639,220 | +0.32(+0.49%) |
Nov 15, 2017 | 64.64 | 65.84 | 63.87 | 65.36 | 756,441 | +0.17(+0.26%) |
Nov 14, 2017 | 65.72 | 66.09 | 64.52 | 65.19 | 694,006 | -0.96(-1.45%) |
Nov 13, 2017 | 66.25 | 67.17 | 66.08 | 66.15 | 841,540 | -0.24(-0.36%) |
Nov 10, 2017 | 67.20 | 67.25 | 65.80 | 66.39 | 439,467 | -0.55(-0.83%) |
Nov 09, 2017 | 66.98 | 67.57 | 66.78 | 66.94 | 394,550 | -0.88(-1.30%) |
Nov 08, 2017 | 67.42 | 68.13 | 66.98 | 67.82 | 361,489 | +0.27(+0.40%) |
Nov 07, 2017 | 67.63 | 67.89 | 67.15 | 67.55 | 376,239 | -0.25(-0.36%) |
Nov 06, 2017 | 68.14 | 68.44 | 67.28 | 67.79 | 459,329 | -0.21(-0.31%) |
Nov 03, 2017 | 68.87 | 68.87 | 67.75 | 68.00 | 294,810 | -0.97(-1.40%) |
Nov 02, 2017 | 68.43 | 69.14 | 68.43 | 68.97 | 824,145 | +0.66(+0.96%) |
Nov 01, 2017 | 68.58 | 70.28 | 67.98 | 68.31 | 699,818 | +0.80(+1.18%) |
Oct 31, 2017 | 67.38 | 68.09 | 67.16 | 67.51 | 681,751 | +0.09(+0.13%) |
Oct 30, 2017 | 68.28 | 68.59 | 67.15 | 67.42 | 448,295 | -1.33(-1.93%) |
Oct 27, 2017 | 68.48 | 68.81 | 67.77 | 68.75 | 553,868 | -0.15(-0.22%) |
Oct 26, 2017 | 68.31 | 70.03 | 67.81 | 68.90 | 945,080 | +2.04(+3.05%) |
Oct 25, 2017 | 68.19 | 68.19 | 66.73 | 66.86 | 370,874 | -1.25(-1.83%) |
Oct 24, 2017 | 67.21 | 68.13 | 66.94 | 68.11 | 316,737 | +1.04(+1.55%) |
Oct 23, 2017 | 67.53 | 67.65 | 66.87 | 67.07 | 537,148 | -0.69(-1.01%) |
Oct 20, 2017 | 67.43 | 67.84 | 66.70 | 67.76 | 423,100 | +1.03(+1.54%) |
Oct 19, 2017 | 66.41 | 66.75 | 65.44 | 66.73 | 386,418 | -0.01(-0.01%) |
Oct 18, 2017 | 65.78 | 66.82 | 65.64 | 66.74 | 502,079 | +0.98(+1.48%) |
Oct 17, 2017 | 65.78 | 66.71 | 65.71 | 65.76 | 374,563 | -0.26(-0.40%) |
Oct 16, 2017 | 67.51 | 67.56 | 65.75 | 66.03 | 547,470 | -1.21(-1.80%) |
Oct 13, 2017 | 67.65 | 68.07 | 66.94 | 67.24 | 340,182 | +0.80(+1.20%) |
Oct 12, 2017 | 66.36 | 66.88 | 66.10 | 66.44 | 325,222 | +0.00(+0.00%) |
Oct 11, 2017 | 66.21 | 67.09 | 66.21 | 66.44 | 496,209 | +0.30(+0.45%) |
Oct 10, 2017 | 66.15 | 66.41 | 65.80 | 66.14 | 271,666 | +0.16(+0.24%) |
Oct 09, 2017 | 67.05 | 67.05 | 65.39 | 65.98 | 383,366 | -1.06(-1.59%) |
Oct 06, 2017 | 68.00 | 68.14 | 66.88 | 67.05 | 424,680 | -1.26(-1.84%) |
Oct 05, 2017 | 68.19 | 68.78 | 67.74 | 68.30 | 477,197 | +0.53(+0.78%) |
Oct 04, 2017 | 68.25 | 68.62 | 67.67 | 67.78 | 436,465 | -0.47(-0.70%) |
Oct 03, 2017 | 68.72 | 68.81 | 67.66 | 68.25 | 315,997 | -0.29(-0.42%) |
Oct 02, 2017 | 67.02 | 68.62 | 66.89 | 68.54 | 473,852 | +1.62(+2.42%) |
Sep 29, 2017 | 67.02 | 67.34 | 66.77 | 66.92 | 497,062 | -0.08(-0.12%) |
Sep 28, 2017 | 67.27 | 67.64 | 66.03 | 67.00 | 362,261 | +0.14(+0.21%) |
Sep 27, 2017 | 66.91 | 64.89 | 66.86 | 709,790 | +1.55(+2.37%) | |
Sep 26, 2017 | 65.75 | 66.33 | 65.22 | 65.32 | 363,779 | -0.18(-0.28%) |
Sep 25, 2017 | 65.24 | 66.01 | 64.70 | 65.50 | 368,396 | +0.18(+0.27%) |
Sep 22, 2017 | 64.73 | 65.71 | 64.60 | 65.32 | 365,319 | +0.18(+0.28%) |
Sep 21, 2017 | 66.13 | 66.36 | 64.99 | 65.14 | 446,916 | -1.27(-1.91%) |
Sep 20, 2017 | 65.10 | 66.86 | 65.10 | 66.41 | 951,007 | +1.53(+2.36%) |
Sep 19, 2017 | 64.33 | 65.18 | 63.54 | 64.88 | 480,955 | +0.62(+0.96%) |
Sep 18, 2017 | 63.81 | 64.58 | 63.56 | 64.26 | 651,343 | +0.61(+0.95%) |
Sep 15, 2017 | 63.51 | 63.93 | 62.53 | 63.66 | 982,034 | +0.02(+0.03%) |
Sep 14, 2017 | 64.57 | 64.57 | 63.42 | 63.64 | 789,331 | -1.27(-1.95%) |
Sep 13, 2017 | 65.25 | 65.59 | 64.84 | 64.90 | 376,116 | -0.82(-1.24%) |
Sep 12, 2017 | 64.73 | 65.75 | 63.95 | 65.72 | 401,477 | +1.10(+1.70%) |
Sep 11, 2017 | 65.45 | 65.54 | 64.53 | 64.62 | 571,990 | -0.40(-0.61%) |
Sep 08, 2017 | 64.40 | 65.04 | 63.72 | 65.02 | 538,074 | +0.36(+0.56%) |
Sep 07, 2017 | 65.60 | 65.97 | 64.31 | 64.66 | 587,909 | -0.87(-1.33%) |
Sep 06, 2017 | 65.30 | 65.80 | 65.04 | 65.53 | 443,788 | +0.47(+0.73%) |
Sep 05, 2017 | 64.78 | 66.06 | 64.44 | 65.05 | 562,343 | +0.60(+0.93%) |