Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 81.30 | 83.65 | 81.30 | 82.25 | 527,000 | +0.70(+0.86%) |
Sep 27, 2018 | 81.80 | 82.35 | 81.33 | 81.55 | 376,163 | -0.15(-0.18%) |
Sep 26, 2018 | 80.95 | 82.95 | 80.65 | 81.70 | 492,913 | +1.15(+1.43%) |
Sep 25, 2018 | 79.60 | 80.70 | 79.25 | 80.55 | 294,246 | +1.30(+1.64%) |
Sep 24, 2018 | 80.10 | 81.10 | 78.80 | 79.25 | 321,930 | -1.20(-1.49%) |
Sep 21, 2018 | 81.85 | 82.20 | 79.60 | 80.45 | 568,700 | -1.30(-1.59%) |
Sep 20, 2018 | 82.20 | 83.25 | 81.25 | 81.75 | 354,718 | +0.20(+0.25%) |
Sep 19, 2018 | 80.40 | 82.20 | 80.15 | 81.55 | 395,430 | +1.50(+1.87%) |
Sep 18, 2018 | 79.45 | 80.15 | 78.90 | 80.05 | 335,378 | +0.85(+1.07%) |
Sep 17, 2018 | 81.10 | 81.60 | 78.47 | 79.20 | 439,433 | -2.30(-2.82%) |
Sep 14, 2018 | 77.60 | 82.50 | 77.60 | 81.50 | 1,037,800 | +5.00(+6.54%) |
Sep 13, 2018 | 76.90 | 77.25 | 76.20 | 76.50 | 350,615 | +0.00(+0.00%) |
Sep 12, 2018 | 77.20 | 77.61 | 75.95 | 76.50 | 446,699 | -0.45(-0.58%) |
Sep 11, 2018 | 77.15 | 77.85 | 76.35 | 76.95 | 335,748 | -0.60(-0.77%) |
Sep 10, 2018 | 76.95 | 78.00 | 75.70 | 77.55 | 360,559 | +0.75(+0.98%) |
Sep 07, 2018 | 79.15 | 79.20 | 76.60 | 76.80 | 888,900 | -2.80(-3.52%) |
Sep 06, 2018 | 83.75 | 83.75 | 79.50 | 79.60 | 1,083,982 | -4.35(-5.18%) |
Sep 05, 2018 | 86.60 | 87.00 | 83.08 | 83.95 | 722,871 | -3.05(-3.51%) |
Sep 04, 2018 | 87.30 | 87.75 | 86.25 | 87.00 | 244,268 | -0.30(-0.34%) |
Aug 31, 2018 | 87.30 | 87.30 | 87.30 | 0 | -0.70(-0.80%) | |
Aug 30, 2018 | 87.70 | 88.60 | 87.28 | 88.00 | 422,965 | +0.00(+0.00%) |
Aug 29, 2018 | 87.85 | 88.20 | 87.55 | 88.00 | 486,061 | +0.10(+0.11%) |
Aug 28, 2018 | 88.10 | 88.40 | 87.55 | 87.90 | 701,709 | +0.05(+0.06%) |
Aug 27, 2018 | 87.55 | 88.78 | 87.50 | 87.85 | 252,229 | +0.70(+0.80%) |
Aug 24, 2018 | 86.85 | 87.55 | 86.25 | 87.15 | 155,100 | +0.65(+0.75%) |
Aug 23, 2018 | 86.85 | 87.25 | 86.20 | 86.50 | 216,985 | -0.40(-0.46%) |
Aug 22, 2018 | 87.50 | 87.85 | 86.70 | 86.90 | 277,613 | -0.55(-0.63%) |
Aug 21, 2018 | 86.25 | 88.20 | 86.25 | 87.45 | 637,027 | +1.70(+1.98%) |
Aug 20, 2018 | 84.75 | 86.30 | 84.50 | 85.75 | 255,665 | +1.40(+1.66%) |
Aug 17, 2018 | 84.80 | 85.75 | 84.25 | 84.35 | 284,000 | -0.45(-0.53%) |
Aug 16, 2018 | 85.00 | 85.65 | 84.60 | 84.80 | 149,355 | +0.25(+0.30%) |
Aug 15, 2018 | 85.80 | 86.80 | 83.70 | 84.55 | 901,113 | -2.20(-2.54%) |
Aug 14, 2018 | 86.95 | 87.53 | 85.80 | 86.75 | 343,758 | +0.15(+0.17%) |
Aug 13, 2018 | 85.15 | 87.45 | 84.95 | 86.60 | 512,647 | +1.35(+1.58%) |
Aug 10, 2018 | 83.70 | 85.65 | 82.85 | 85.25 | 247,300 | +1.45(+1.73%) |
Aug 09, 2018 | 84.40 | 85.30 | 83.22 | 83.80 | 361,547 | -0.65(-0.77%) |
Aug 08, 2018 | 84.75 | 85.10 | 83.35 | 84.45 | 153,479 | -0.30(-0.35%) |
Aug 07, 2018 | 84.70 | 85.65 | 84.50 | 84.75 | 185,747 | +0.45(+0.53%) |
Aug 06, 2018 | 83.50 | 84.45 | 83.10 | 84.30 | 276,896 | +0.75(+0.90%) |
Aug 03, 2018 | 83.70 | 84.30 | 82.95 | 83.55 | 168,700 | -0.05(-0.06%) |
Aug 02, 2018 | 82.50 | 84.20 | 82.50 | 83.60 | 252,083 | +0.45(+0.54%) |
Aug 01, 2018 | 82.60 | 84.20 | 82.25 | 83.15 | 403,598 | -0.30(-0.36%) |
Jul 31, 2018 | 82.60 | 83.92 | 82.35 | 83.45 | 397,097 | +1.10(+1.34%) |
Jul 30, 2018 | 82.63 | 83.50 | 81.35 | 82.35 | 482,671 | +2.15(+2.68%) |
Jul 27, 2018 | 79.80 | 80.35 | 77.50 | 80.20 | 479,700 | +0.05(+0.06%) |
Jul 26, 2018 | 83.05 | 83.35 | 77.55 | 80.15 | 1,874,497 | -5.55(-6.48%) |
Jul 25, 2018 | 87.25 | 87.90 | 85.55 | 85.70 | 588,455 | -1.35(-1.55%) |
Jul 24, 2018 | 87.55 | 88.10 | 85.88 | 87.05 | 420,063 | +0.15(+0.17%) |
Jul 23, 2018 | 86.35 | 87.05 | 85.95 | 86.90 | 201,924 | +0.50(+0.58%) |
Jul 20, 2018 | 86.35 | 87.05 | 85.70 | 86.40 | 190,714 | -0.05(-0.06%) |
Jul 19, 2018 | 85.60 | 87.10 | 85.35 | 86.45 | 260,430 | +0.40(+0.46%) |
Jul 18, 2018 | 84.90 | 86.60 | 84.55 | 86.05 | 266,695 | +1.20(+1.41%) |
Jul 17, 2018 | 84.60 | 85.20 | 84.35 | 84.85 | 201,914 | +0.30(+0.35%) |
Jul 16, 2018 | 85.35 | 87.60 | 84.40 | 84.55 | 185,777 | -2.20(-2.54%) |
Jul 13, 2018 | 87.35 | 86.30 | 86.75 | 222,884 | +0.45(+0.52%) | |
Jul 12, 2018 | 87.00 | 87.25 | 85.40 | 86.30 | 260,565 | +0.10(+0.12%) |
Jul 11, 2018 | 86.65 | 87.97 | 85.56 | 86.20 | 245,889 | -1.45(-1.65%) |
Jul 10, 2018 | 87.65 | 88.80 | 87.05 | 87.65 | 266,511 | -0.05(-0.06%) |
Jul 09, 2018 | 86.20 | 88.20 | 86.20 | 87.70 | 529,359 | +2.10(+2.45%) |
Jul 06, 2018 | 84.15 | 85.90 | 83.85 | 85.60 | 277,077 | +1.30(+1.54%) |
Jul 05, 2018 | 84.25 | 84.50 | 83.15 | 84.30 | 318,860 | +0.55(+0.66%) |
Jul 03, 2018 | 83.75 | 83.75 | 83.75 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 83.05 | 84.25 | 82.60 | 83.75 | 346,086 | +0.15(+0.18%) |
Jun 29, 2018 | 83.65 | 84.10 | 83.10 | 83.60 | 491,418 | +0.10(+0.12%) |
Jun 28, 2018 | 82.70 | 83.60 | 81.75 | 83.50 | 448,888 | +0.55(+0.66%) |
Jun 27, 2018 | 82.45 | 84.08 | 82.45 | 82.95 | 349,903 | +0.65(+0.79%) |
Jun 26, 2018 | 82.40 | 82.90 | 80.90 | 82.30 | 329,319 | -0.15(-0.18%) |
Jun 25, 2018 | 83.60 | 85.15 | 81.85 | 82.45 | 486,813 | -1.95(-2.31%) |
Jun 22, 2018 | 85.55 | 86.20 | 84.40 | 84.40 | 730,659 | -0.15(-0.18%) |
Jun 21, 2018 | 84.70 | 85.50 | 84.20 | 84.55 | 389,048 | -0.20(-0.24%) |
Jun 20, 2018 | 84.75 | 85.20 | 83.35 | 84.75 | 565,079 | +0.25(+0.30%) |
Jun 19, 2018 | 83.55 | 85.25 | 82.75 | 84.50 | 734,481 | -0.25(-0.29%) |
Jun 18, 2018 | 84.55 | 85.80 | 84.45 | 84.75 | 489,218 | -0.25(-0.29%) |
Jun 15, 2018 | 85.65 | 85.65 | 85.00 | 767,264 | -0.65(-0.76%) | |
Jun 14, 2018 | 86.45 | 86.95 | 85.60 | 85.65 | 397,868 | -0.65(-0.75%) |
Jun 13, 2018 | 86.20 | 86.83 | 85.30 | 86.30 | 543,746 | +0.45(+0.52%) |
Jun 12, 2018 | 89.40 | 89.50 | 85.20 | 85.85 | 1,332,805 | -4.45(-4.93%) |
Jun 11, 2018 | 91.70 | 91.85 | 89.65 | 90.30 | 794,215 | -1.70(-1.85%) |
Jun 08, 2018 | 91.65 | 92.15 | 90.85 | 92.00 | 520,451 | +0.20(+0.22%) |
Jun 07, 2018 | 92.25 | 92.80 | 91.55 | 91.80 | 351,446 | -0.40(-0.43%) |
Jun 06, 2018 | 91.55 | 92.20 | 268,602 | -0.50(-0.54%) | ||
Jun 05, 2018 | 93.40 | 94.05 | 92.10 | 92.70 | 304,648 | -0.60(-0.64%) |
Jun 04, 2018 | 93.00 | 94.05 | 92.80 | 93.30 | 479,509 | +0.40(+0.43%) |
Jun 01, 2018 | 91.60 | 93.45 | 91.60 | 92.90 | 337,975 | +2.20(+2.43%) |
May 31, 2018 | 92.15 | 93.30 | 90.50 | 90.70 | 431,079 | -1.80(-1.95%) |
May 30, 2018 | 90.00 | 93.85 | 89.95 | 92.50 | 586,525 | +3.00(+3.35%) |
May 29, 2018 | 89.40 | 90.55 | 89.35 | 89.50 | 479,525 | -0.65(-0.72%) |
May 25, 2018 | 90.15 | 90.15 | 90.15 | 0 | -0.20(-0.22%) | |
May 24, 2018 | 90.25 | 90.95 | 90.00 | 90.35 | 275,056 | -0.35(-0.39%) |
May 23, 2018 | 89.95 | 90.70 | 89.65 | 90.70 | 268,614 | -0.05(-0.06%) |
May 22, 2018 | 91.35 | 92.15 | 90.60 | 90.75 | 235,853 | -0.30(-0.33%) |
May 21, 2018 | 90.60 | 91.30 | 90.25 | 91.05 | 327,871 | +0.80(+0.89%) |
May 18, 2018 | 90.45 | 90.65 | 90.25 | 90.25 | 353,219 | -0.20(-0.22%) |
May 17, 2018 | 90.40 | 91.05 | 90.01 | 90.45 | 412,361 | +0.00(+0.00%) |
May 16, 2018 | 89.65 | 91.45 | 89.35 | 90.45 | 562,619 | +1.55(+1.74%) |
May 15, 2018 | 88.90 | 89.65 | 88.55 | 88.90 | 288,696 | -0.75(-0.84%) |
May 14, 2018 | 90.40 | 90.85 | 88.90 | 89.65 | 372,086 | -0.55(-0.61%) |
May 11, 2018 | 89.60 | 91.30 | 89.20 | 90.20 | 333,329 | +1.00(+1.12%) |
May 10, 2018 | 89.40 | 89.40 | 88.70 | 89.20 | 510,880 | +0.40(+0.45%) |
May 09, 2018 | 87.25 | 88.90 | 86.70 | 88.80 | 446,383 | +1.85(+2.13%) |
May 08, 2018 | 87.65 | 88.25 | 85.95 | 86.95 | 434,730 | +0.55(+0.64%) |
May 07, 2018 | 88.95 | 89.15 | 86.10 | 86.40 | 526,217 | -2.10(-2.37%) |
May 04, 2018 | 87.85 | 88.80 | 86.90 | 88.50 | 467,789 | +0.10(+0.11%) |
May 03, 2018 | 85.95 | 88.45 | 85.47 | 88.40 | 616,302 | +2.35(+2.73%) |
May 02, 2018 | 86.00 | 86.85 | 85.45 | 86.05 | 459,912 | +0.15(+0.17%) |
May 01, 2018 | 85.95 | 86.35 | 85.00 | 85.90 | 453,684 | +0.60(+0.70%) |
Apr 30, 2018 | 87.40 | 87.90 | 85.20 | 85.30 | 585,561 | -2.05(-2.35%) |
Apr 27, 2018 | 85.25 | 87.50 | 85.15 | 87.35 | 312,348 | +0.35(+0.40%) |
Apr 26, 2018 | 84.40 | 89.25 | 84.10 | 87.00 | 736,301 | +4.05(+4.88%) |
Apr 25, 2018 | 84.55 | 85.35 | 82.80 | 82.95 | 475,962 | -1.75(-2.07%) |
Apr 24, 2018 | 85.80 | 85.97 | 83.55 | 84.70 | 526,370 | -0.55(-0.65%) |
Apr 23, 2018 | 85.60 | 85.95 | 84.73 | 85.25 | 414,375 | -0.20(-0.23%) |
Apr 20, 2018 | 85.95 | 86.45 | 85.05 | 85.45 | 377,060 | -0.65(-0.75%) |
Apr 19, 2018 | 87.60 | 87.60 | 85.35 | 86.10 | 656,197 | -1.45(-1.66%) |
Apr 18, 2018 | 86.95 | 88.80 | 86.90 | 87.55 | 390,921 | +1.15(+1.33%) |
Apr 17, 2018 | 87.20 | 87.75 | 86.12 | 86.40 | 314,665 | -0.40(-0.46%) |
Apr 16, 2018 | 84.95 | 87.30 | 84.60 | 86.80 | 658,587 | +2.55(+3.03%) |
Apr 13, 2018 | 84.55 | 84.80 | 83.70 | 84.25 | 250,166 | +0.20(+0.24%) |
Apr 12, 2018 | 84.25 | 84.75 | 83.80 | 84.05 | 375,798 | +0.55(+0.66%) |
Apr 11, 2018 | 83.10 | 83.85 | 82.40 | 83.50 | 477,091 | +0.25(+0.30%) |
Apr 10, 2018 | 81.80 | 83.50 | 81.35 | 83.25 | 421,821 | +2.65(+3.29%) |
Apr 09, 2018 | 81.40 | 81.65 | 80.60 | 80.60 | 412,462 | +0.05(+0.06%) |
Apr 06, 2018 | 83.40 | 83.80 | 79.95 | 80.55 | 717,501 | -3.15(-3.76%) |
Apr 05, 2018 | 81.50 | 84.10 | 80.45 | 83.70 | 1,279,365 | +3.90(+4.89%) |
Apr 04, 2018 | 79.10 | 80.40 | 78.78 | 79.80 | 832,298 | -0.65(-0.81%) |
Apr 03, 2018 | 78.05 | 80.95 | 78.05 | 80.45 | 895,014 | +2.75(+3.54%) |
Apr 02, 2018 | 76.80 | 77.92 | 76.20 | 77.70 | 717,309 | +0.75(+0.97%) |
Mar 29, 2018 | 76.95 | 76.95 | 76.95 | 0 | +2.65(+3.57%) | |
Mar 28, 2018 | 74.85 | 74.85 | 73.85 | 74.30 | 308,782 | -0.50(-0.67%) |
Mar 27, 2018 | 75.80 | 76.30 | 74.45 | 74.80 | 281,770 | -0.80(-1.06%) |
Mar 26, 2018 | 75.05 | 75.65 | 74.35 | 75.60 | 217,350 | +1.30(+1.75%) |
Mar 23, 2018 | 74.65 | 75.67 | 74.10 | 74.30 | 308,380 | -0.25(-0.34%) |
Mar 22, 2018 | 75.05 | 75.50 | 74.05 | 74.55 | 561,112 | -1.30(-1.71%) |
Mar 21, 2018 | 75.30 | 77.15 | 74.95 | 75.85 | 519,399 | +0.50(+0.66%) |
Mar 20, 2018 | 75.75 | 76.30 | 75.20 | 75.35 | 160,632 | -0.20(-0.26%) |
Mar 19, 2018 | 76.30 | 76.85 | 74.95 | 75.55 | 341,755 | -0.95(-1.24%) |
Mar 16, 2018 | 75.50 | 77.00 | 75.50 | 76.50 | 488,588 | +1.00(+1.32%) |
Mar 15, 2018 | 76.20 | 76.50 | 74.75 | 75.50 | 326,302 | -0.65(-0.85%) |
Mar 14, 2018 | 76.80 | 76.90 | 75.95 | 76.15 | 237,173 | -0.25(-0.33%) |
Mar 13, 2018 | 77.85 | 78.35 | 76.10 | 76.40 | 331,059 | -1.20(-1.55%) |
Mar 12, 2018 | 76.45 | 78.20 | 76.45 | 77.60 | 355,370 | +1.20(+1.57%) |
Mar 09, 2018 | 75.60 | 76.95 | 75.45 | 76.40 | 366,387 | +1.25(+1.66%) |
Mar 08, 2018 | 74.85 | 75.20 | 74.15 | 75.15 | 268,696 | +0.55(+0.74%) |
Mar 07, 2018 | 74.45 | 74.60 | 273,887 | -0.85(-1.13%) | ||
Mar 06, 2018 | 74.95 | 76.55 | 74.60 | 75.45 | 341,081 | +0.90(+1.21%) |
Mar 05, 2018 | 74.15 | 75.05 | 73.80 | 74.55 | 373,433 | +0.00(+0.00%) |
Mar 02, 2018 | 74.45 | 74.95 | 73.45 | 74.55 | 365,862 | -0.20(-0.27%) |
Mar 01, 2018 | 74.95 | 75.75 | 73.75 | 74.75 | 318,839 | -0.25(-0.33%) |
Feb 28, 2018 | 76.05 | 76.50 | 74.90 | 75.00 | 493,824 | -0.80(-1.06%) |
Feb 27, 2018 | 76.80 | 77.50 | 75.75 | 75.80 | 313,145 | -1.05(-1.37%) |
Feb 26, 2018 | 76.50 | 77.45 | 76.40 | 76.85 | 284,955 | +0.40(+0.52%) |
Feb 23, 2018 | 75.85 | 76.55 | 75.55 | 76.45 | 179,659 | +0.95(+1.26%) |
Feb 22, 2018 | 75.50 | 403,710 | +0.15(+0.20%) | |||
Feb 21, 2018 | 75.95 | 77.80 | 75.30 | 75.35 | 524,070 | -0.50(-0.66%) |
Feb 20, 2018 | 75.70 | 76.75 | 75.55 | 75.85 | 384,788 | -0.10(-0.13%) |
Feb 16, 2018 | 75.95 | 75.95 | 75.95 | 0 | +0.80(+1.06%) | |
Feb 15, 2018 | 74.90 | 73.10 | 75.15 | 892,522 | +0.25(+0.33%) | |
Feb 14, 2018 | 74.10 | 75.60 | 73.90 | 74.90 | 458,727 | +0.30(+0.40%) |
Feb 13, 2018 | 73.00 | 74.95 | 72.55 | 74.60 | 446,232 | +1.30(+1.77%) |
Feb 12, 2018 | 72.85 | 74.09 | 72.55 | 73.30 | 421,268 | +0.85(+1.17%) |
Feb 09, 2018 | 73.30 | 73.85 | 70.10 | 72.45 | 581,001 | -0.45(-0.62%) |
Feb 08, 2018 | 76.70 | 77.45 | 72.80 | 72.90 | 463,113 | -3.55(-4.64%) |
Feb 07, 2018 | 76.65 | 77.08 | 76.40 | 76.45 | 564,194 | -0.70(-0.91%) |
Feb 06, 2018 | 76.15 | 79.20 | 75.85 | 77.15 | 1,043,089 | -2.15(-2.71%) |
Feb 05, 2018 | 75.25 | 80.90 | 74.50 | 79.30 | 1,179,934 | +3.60(+4.76%) |
Feb 02, 2018 | 78.35 | 78.35 | 75.65 | 75.70 | 562,479 | -1.55(-2.01%) |
Feb 01, 2018 | 75.60 | 77.65 | 74.40 | 77.25 | 699,048 | +2.35(+3.14%) |
Jan 31, 2018 | 75.40 | 76.65 | 74.62 | 74.90 | 495,306 | -0.05(-0.07%) |
Jan 30, 2018 | 76.05 | 76.30 | 73.90 | 74.95 | 580,195 | -1.50(-1.96%) |
Jan 29, 2018 | 77.00 | 78.05 | 76.30 | 76.45 | 410,429 | -0.90(-1.16%) |
Jan 26, 2018 | 77.75 | 77.90 | 76.15 | 77.35 | 241,601 | +0.05(+0.06%) |
Jan 25, 2018 | 77.60 | 77.65 | 76.40 | 77.30 | 288,884 | -0.10(-0.13%) |
Jan 24, 2018 | 77.85 | 78.45 | 77.30 | 77.40 | 409,258 | -0.35(-0.45%) |
Jan 23, 2018 | 78.35 | 79.65 | 77.20 | 77.75 | 469,600 | -0.50(-0.64%) |
Jan 22, 2018 | 76.90 | 79.09 | 75.45 | 78.25 | 852,511 | +3.70(+4.96%) |
Jan 19, 2018 | 74.30 | 74.65 | 73.85 | 74.55 | 208,238 | +0.35(+0.47%) |
Jan 18, 2018 | 74.10 | 74.80 | 73.90 | 74.20 | 773,473 | +0.20(+0.27%) |
Jan 17, 2018 | 74.10 | 74.75 | 73.85 | 74.00 | 340,405 | +0.40(+0.54%) |
Jan 16, 2018 | 75.10 | 75.85 | 73.45 | 73.60 | 609,494 | -1.20(-1.60%) |
Jan 12, 2018 | 74.80 | 74.80 | 74.80 | 0 | +0.75(+1.01%) | |
Jan 11, 2018 | 71.35 | 74.25 | 71.35 | 74.05 | 617,579 | +2.75(+3.86%) |
Jan 10, 2018 | 71.05 | 71.75 | 70.17 | 71.30 | 367,743 | +0.60(+0.85%) |
Jan 09, 2018 | 70.80 | 71.05 | 69.95 | 70.70 | 584,353 | +0.10(+0.14%) |
Jan 08, 2018 | 69.00 | 70.72 | 69.00 | 70.60 | 474,408 | +1.40(+2.02%) |
Jan 05, 2018 | 68.10 | 69.40 | 68.10 | 69.20 | 471,356 | +0.25(+0.36%) |
Jan 04, 2018 | 67.80 | 69.05 | 67.15 | 68.95 | 797,281 | +1.50(+2.22%) |
Jan 03, 2018 | 67.65 | 67.85 | 66.80 | 67.45 | 424,755 | -0.35(-0.52%) |
Jan 02, 2018 | 67.15 | 67.95 | 67.10 | 67.80 | 267,063 | +1.00(+1.50%) |
Dec 29, 2017 | 66.80 | 66.80 | 66.80 | 0 | -0.35(-0.52%) | |
Dec 28, 2017 | 68.10 | 68.35 | 66.55 | 67.15 | 281,068 | -0.70(-1.03%) |
Dec 27, 2017 | 69.15 | 69.20 | 67.35 | 67.85 | 328,641 | -1.15(-1.67%) |
Dec 26, 2017 | 69.35 | 69.85 | 68.80 | 69.00 | 276,734 | -0.40(-0.58%) |
Dec 22, 2017 | 68.55 | 69.53 | 68.35 | 69.40 | 323,751 | +1.00(+1.46%) |
Dec 21, 2017 | 67.10 | 68.90 | 67.05 | 68.40 | 456,856 | +1.55(+2.32%) |
Dec 20, 2017 | 65.75 | 66.95 | 65.25 | 66.85 | 433,336 | +1.25(+1.91%) |
Dec 19, 2017 | 65.20 | 66.35 | 64.95 | 65.60 | 553,273 | +0.25(+0.38%) |
Dec 18, 2017 | 64.60 | 65.65 | 64.15 | 65.35 | 549,879 | +1.50(+2.35%) |
Dec 15, 2017 | 63.55 | 64.95 | 63.50 | 63.85 | 582,658 | +0.45(+0.71%) |
Dec 14, 2017 | 63.65 | 64.15 | 63.05 | 63.40 | 550,208 | -0.20(-0.31%) |
Dec 13, 2017 | 63.95 | 64.50 | 63.40 | 63.60 | 452,466 | -0.15(-0.24%) |
Dec 12, 2017 | 64.00 | 64.50 | 63.20 | 63.75 | 358,386 | +0.00(+0.00%) |
Dec 11, 2017 | 64.15 | 64.55 | 63.25 | 63.75 | 647,858 | -0.50(-0.78%) |
Dec 08, 2017 | 64.30 | 64.45 | 63.25 | 64.25 | 845,406 | +0.30(+0.47%) |
Dec 07, 2017 | 62.85 | 64.25 | 62.85 | 63.95 | 388,436 | +0.95(+1.51%) |
Dec 06, 2017 | 62.80 | 63.25 | 62.45 | 63.00 | 494,947 | +0.05(+0.08%) |
Dec 05, 2017 | 66.05 | 66.40 | 62.95 | 62.95 | 488,042 | -3.25(-4.91%) |
Dec 04, 2017 | 67.30 | 68.00 | 66.15 | 66.20 | 639,829 | -0.40(-0.60%) |
Dec 01, 2017 | 67.40 | 68.00 | 65.20 | 66.60 | 480,006 | -0.70(-1.04%) |
Nov 30, 2017 | 66.05 | 67.85 | 66.05 | 67.30 | 464,390 | +1.40(+2.12%) |
Nov 29, 2017 | 63.20 | 66.00 | 63.20 | 65.90 | 486,148 | +2.70(+4.27%) |
Nov 28, 2017 | 62.85 | 63.20 | 61.90 | 63.20 | 410,597 | +0.60(+0.96%) |
Nov 27, 2017 | 63.05 | 64.25 | 62.50 | 62.60 | 432,183 | -0.65(-1.03%) |
Nov 24, 2017 | 63.75 | 64.00 | 62.60 | 63.25 | 505,154 | -0.75(-1.17%) |
Nov 22, 2017 | 64.35 | 64.60 | 63.65 | 64.00 | 342,642 | -0.10(-0.16%) |
Nov 21, 2017 | 63.50 | 64.55 | 63.40 | 64.10 | 444,985 | +0.95(+1.50%) |
Nov 20, 2017 | 62.75 | 63.20 | 62.20 | 63.15 | 315,786 | +0.55(+0.88%) |
Nov 17, 2017 | 63.15 | 63.65 | 62.60 | 62.60 | 303,022 | -0.70(-1.11%) |
Nov 16, 2017 | 62.50 | 63.40 | 61.80 | 63.30 | 421,752 | +1.10(+1.77%) |
Nov 15, 2017 | 62.35 | 62.70 | 61.85 | 62.20 | 380,063 | -0.60(-0.96%) |
Nov 14, 2017 | 62.50 | 63.20 | 62.35 | 62.80 | 382,459 | +0.05(+0.08%) |
Nov 13, 2017 | 62.70 | 62.90 | 61.80 | 62.75 | 451,538 | -0.05(-0.08%) |
Nov 10, 2017 | 63.80 | 63.95 | 62.60 | 62.80 | 301,146 | -1.10(-1.72%) |
Nov 09, 2017 | 65.00 | 65.45 | 63.85 | 63.90 | 324,381 | -1.65(-2.52%) |
Nov 08, 2017 | 65.50 | 66.10 | 64.60 | 65.55 | 730,364 | -0.30(-0.46%) |
Nov 07, 2017 | 66.15 | 67.00 | 65.65 | 65.85 | 285,471 | -0.20(-0.30%) |
Nov 06, 2017 | 67.55 | 67.60 | 65.90 | 66.05 | 319,718 | -1.10(-1.64%) |
Nov 03, 2017 | 66.70 | 68.15 | 66.65 | 67.15 | 554,517 | +0.45(+0.67%) |
Nov 02, 2017 | 70.85 | 70.85 | 65.10 | 66.70 | 753,170 | -3.90(-5.52%) |
Nov 01, 2017 | 72.00 | 72.95 | 70.50 | 70.60 | 624,925 | -0.25(-0.35%) |
Oct 31, 2017 | 70.00 | 71.10 | 69.50 | 70.85 | 775,322 | +1.20(+1.72%) |
Oct 30, 2017 | 69.70 | 70.55 | 69.05 | 69.65 | 534,034 | +0.25(+0.36%) |
Oct 27, 2017 | 68.30 | 69.45 | 67.70 | 69.40 | 351,676 | +1.15(+1.68%) |
Oct 26, 2017 | 67.90 | 68.62 | 67.55 | 68.25 | 303,661 | +0.60(+0.89%) |
Oct 25, 2017 | 66.50 | 67.85 | 66.00 | 67.65 | 354,773 | +1.15(+1.73%) |
Oct 24, 2017 | 66.55 | 67.35 | 66.40 | 66.50 | 177,465 | -0.05(-0.08%) |
Oct 23, 2017 | 66.15 | 66.65 | 66.00 | 66.55 | 209,576 | +0.30(+0.45%) |
Oct 20, 2017 | 66.25 | 66.45 | 65.90 | 66.25 | 185,148 | +0.20(+0.30%) |
Oct 19, 2017 | 65.70 | 66.22 | 65.00 | 66.05 | 208,469 | +0.05(+0.08%) |
Oct 18, 2017 | 65.55 | 66.05 | 64.90 | 66.00 | 249,899 | +0.75(+1.15%) |
Oct 17, 2017 | 65.25 | 65.60 | 65.00 | 65.25 | 340,310 | +0.00(+0.00%) |
Oct 16, 2017 | 66.35 | 66.90 | 65.10 | 65.25 | 320,908 | -0.70(-1.06%) |
Oct 13, 2017 | 67.10 | 67.10 | 65.80 | 65.95 | 182,759 | -0.05(-0.08%) |
Oct 12, 2017 | 65.35 | 66.25 | 65.20 | 66.00 | 168,928 | +0.40(+0.61%) |
Oct 11, 2017 | 65.05 | 65.75 | 64.88 | 65.60 | 215,638 | +0.65(+1.00%) |
Oct 10, 2017 | 65.80 | 65.95 | 64.83 | 64.95 | 153,076 | -0.35(-0.54%) |
Oct 09, 2017 | 64.00 | 65.35 | 63.80 | 65.30 | 316,878 | +1.35(+2.11%) |
Oct 06, 2017 | 65.05 | 65.20 | 63.70 | 63.95 | 241,132 | -1.10(-1.69%) |
Oct 05, 2017 | 65.70 | 65.95 | 64.95 | 65.05 | 198,456 | -0.55(-0.84%) |
Oct 04, 2017 | 66.15 | 66.90 | 65.45 | 65.60 | 373,615 | -0.40(-0.61%) |
Oct 03, 2017 | 66.00 | 66.45 | 65.55 | 66.00 | 403,558 | +0.00(+0.00%) |