Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.82 | 76.83 | 75.66 | 75.93 | 32,800 | -0.03(-0.04%) |
Sep 27, 2018 | 76.23 | 76.30 | 75.81 | 75.96 | 35,852 | +0.26(+0.34%) |
Sep 26, 2018 | 76.09 | 76.56 | 75.63 | 75.70 | 560,583 | -1.10(-1.43%) |
Sep 25, 2018 | 76.52 | 77.46 | 76.39 | 76.80 | 62,254 | +0.66(+0.86%) |
Sep 24, 2018 | 75.27 | 76.33 | 75.27 | 76.14 | 60,723 | +1.59(+2.14%) |
Sep 21, 2018 | 74.42 | 74.88 | 73.97 | 74.55 | 46,300 | +0.70(+0.95%) |
Sep 20, 2018 | 74.39 | 74.47 | 73.66 | 73.85 | 50,698 | -0.20(-0.27%) |
Sep 19, 2018 | 74.36 | 74.53 | 74.02 | 74.05 | 90,915 | -0.12(-0.16%) |
Sep 18, 2018 | 73.78 | 74.63 | 73.78 | 74.17 | 53,714 | +0.90(+1.23%) |
Sep 17, 2018 | 73.58 | 73.92 | 73.20 | 73.27 | 23,878 | -0.11(-0.15%) |
Sep 14, 2018 | 72.84 | 73.88 | 72.84 | 73.38 | 51,900 | +0.35(+0.48%) |
Sep 13, 2018 | 73.04 | 73.21 | 72.30 | 73.03 | 35,021 | -0.03(-0.04%) |
Sep 12, 2018 | 72.78 | 73.65 | 72.78 | 73.06 | 42,492 | +0.66(+0.91%) |
Sep 11, 2018 | 71.32 | 72.83 | 71.10 | 72.40 | 56,341 | +0.92(+1.29%) |
Sep 10, 2018 | 71.63 | 72.07 | 71.48 | 71.48 | 105,351 | +0.05(+0.07%) |
Sep 07, 2018 | 71.69 | 71.69 | 70.67 | 71.43 | 109,200 | -0.49(-0.68%) |
Sep 06, 2018 | 73.50 | 73.51 | 71.77 | 71.92 | 78,288 | -1.77(-2.40%) |
Sep 05, 2018 | 73.57 | 73.86 | 72.67 | 73.69 | 264,897 | -0.41(-0.55%) |
Sep 04, 2018 | 75.20 | 75.21 | 73.89 | 74.10 | 58,116 | -0.43(-0.58%) |
Aug 31, 2018 | 74.53 | 74.53 | 74.53 | 0 | -0.45(-0.60%) | |
Aug 30, 2018 | 75.40 | 75.40 | 74.51 | 74.98 | 28,491 | -0.05(-0.06%) |
Aug 29, 2018 | 74.45 | 75.44 | 74.36 | 75.03 | 84,746 | +0.77(+1.04%) |
Aug 28, 2018 | 75.00 | 75.19 | 74.06 | 74.25 | 47,681 | -0.47(-0.63%) |
Aug 27, 2018 | 74.30 | 75.00 | 74.30 | 74.72 | 80,921 | +0.41(+0.54%) |
Aug 24, 2018 | 74.35 | 74.87 | 74.15 | 74.32 | 67,300 | +0.82(+1.12%) |
Aug 23, 2018 | 73.28 | 73.56 | 72.90 | 73.50 | 169,334 | -0.05(-0.07%) |
Aug 22, 2018 | 72.95 | 73.79 | 72.95 | 73.55 | 47,658 | +1.18(+1.63%) |
Aug 21, 2018 | 72.03 | 72.92 | 72.03 | 72.37 | 82,671 | +0.77(+1.08%) |
Aug 20, 2018 | 70.76 | 71.95 | 70.76 | 71.60 | 179,270 | +0.62(+0.87%) |
Aug 17, 2018 | 71.13 | 71.31 | 70.70 | 70.98 | 109,900 | +0.13(+0.18%) |
Aug 16, 2018 | 70.57 | 71.30 | 70.57 | 70.85 | 72,686 | +0.55(+0.78%) |
Aug 15, 2018 | 73.11 | 73.11 | 70.18 | 70.30 | 148,004 | -3.52(-4.77%) |
Aug 14, 2018 | 73.91 | 74.25 | 73.42 | 73.82 | 59,829 | +0.53(+0.72%) |
Aug 13, 2018 | 74.23 | 74.62 | 73.27 | 73.29 | 92,542 | -1.07(-1.44%) |
Aug 10, 2018 | 73.67 | 74.43 | 73.45 | 74.36 | 34,100 | +0.53(+0.72%) |
Aug 09, 2018 | 74.14 | 74.32 | 73.79 | 73.83 | 36,545 | -0.44(-0.59%) |
Aug 08, 2018 | 74.42 | 74.47 | 73.75 | 74.27 | 55,665 | -0.80(-1.07%) |
Aug 07, 2018 | 75.71 | 75.85 | 75.07 | 75.07 | 44,128 | +0.15(+0.20%) |
Aug 06, 2018 | 74.69 | 75.40 | 74.21 | 74.92 | 60,779 | +0.62(+0.83%) |
Aug 03, 2018 | 75.32 | 75.32 | 73.79 | 74.30 | 135,600 | -1.06(-1.41%) |
Aug 02, 2018 | 74.98 | 75.40 | 74.32 | 75.36 | 179,590 | +0.02(+0.03%) |
Aug 01, 2018 | 75.55 | 75.85 | 74.65 | 75.34 | 83,869 | -1.16(-1.52%) |
Jul 31, 2018 | 76.66 | 76.98 | 75.97 | 76.50 | 37,564 | -0.15(-0.20%) |
Jul 30, 2018 | 76.08 | 77.00 | 76.08 | 76.65 | 49,551 | +1.13(+1.50%) |
Jul 27, 2018 | 76.50 | 76.60 | 75.39 | 75.52 | 50,200 | -0.86(-1.13%) |
Jul 26, 2018 | 75.05 | 76.44 | 75.05 | 76.38 | 56,163 | +1.07(+1.42%) |
Jul 25, 2018 | 74.91 | 75.33 | 74.18 | 75.31 | 70,312 | +0.89(+1.20%) |
Jul 24, 2018 | 74.03 | 75.09 | 74.03 | 74.42 | 45,120 | +0.87(+1.18%) |
Jul 23, 2018 | 73.96 | 74.14 | 73.44 | 73.55 | 54,635 | -0.02(-0.03%) |
Jul 20, 2018 | 74.14 | 74.18 | 73.20 | 73.57 | 72,723 | -0.32(-0.43%) |
Jul 19, 2018 | 73.33 | 74.15 | 73.33 | 73.89 | 65,380 | +0.14(+0.19%) |
Jul 18, 2018 | 73.12 | 73.92 | 72.24 | 73.75 | 128,896 | +0.16(+0.22%) |
Jul 17, 2018 | 73.52 | 74.02 | 72.91 | 73.59 | 87,250 | -0.18(-0.24%) |
Jul 16, 2018 | 73.99 | 74.39 | 72.99 | 73.77 | 93,359 | -1.24(-1.65%) |
Jul 13, 2018 | 74.22 | 75.63 | 74.22 | 75.01 | 81,497 | +0.58(+0.78%) |
Jul 12, 2018 | 74.79 | 74.79 | 73.66 | 74.43 | 160,471 | +0.15(+0.20%) |
Jul 11, 2018 | 75.38 | 76.08 | 73.78 | 74.28 | 142,538 | -1.91(-2.51%) |
Jul 10, 2018 | 76.62 | 77.23 | 75.89 | 76.19 | 172,717 | +0.12(+0.16%) |
Jul 09, 2018 | 75.65 | 76.08 | 75.03 | 76.07 | 63,724 | +1.53(+2.05%) |
Jul 06, 2018 | 73.04 | 74.76 | 73.04 | 74.54 | 55,176 | +1.06(+1.44%) |
Jul 05, 2018 | 74.41 | 74.41 | 73.18 | 73.48 | 100,132 | -0.26(-0.35%) |
Jul 03, 2018 | 73.74 | 73.74 | 73.74 | 0 | +0.64(+0.88%) | |
Jul 02, 2018 | 73.69 | 73.83 | 72.60 | 73.10 | 147,267 | -1.21(-1.63%) |
Jun 29, 2018 | 75.42 | 74.30 | 74.31 | 92,675 | +0.48(+0.65%) | |
Jun 28, 2018 | 74.36 | 74.36 | 73.16 | 73.83 | 60,819 | -0.23(-0.32%) |
Jun 27, 2018 | 73.77 | 75.13 | 73.77 | 74.06 | 97,682 | +1.05(+1.44%) |
Jun 26, 2018 | 71.91 | 73.27 | 71.59 | 73.02 | 85,476 | +1.25(+1.75%) |
Jun 25, 2018 | 73.53 | 73.57 | 71.43 | 71.76 | 80,268 | -1.94(-2.64%) |
Jun 22, 2018 | 73.88 | 74.49 | 73.59 | 73.70 | 73,381 | +1.94(+2.70%) |
Jun 21, 2018 | 73.43 | 73.43 | 71.50 | 71.77 | 94,476 | -1.96(-2.66%) |
Jun 20, 2018 | 73.89 | 73.89 | 72.71 | 73.73 | 69,254 | +0.99(+1.36%) |
Jun 19, 2018 | 71.54 | 73.08 | 71.16 | 72.74 | 61,422 | +0.18(+0.25%) |
Jun 18, 2018 | 71.01 | 73.25 | 71.01 | 72.56 | 106,486 | +1.43(+2.01%) |
Jun 15, 2018 | 73.11 | 71.08 | 71.13 | 56,229 | -1.98(-2.71%) | |
Jun 14, 2018 | 74.12 | 74.30 | 73.02 | 73.11 | 75,500 | -0.68(-0.92%) |
Jun 13, 2018 | 73.56 | 74.21 | 73.15 | 73.79 | 66,573 | +0.02(+0.03%) |
Jun 12, 2018 | 74.49 | 74.52 | 73.61 | 73.77 | 48,327 | -0.56(-0.75%) |
Jun 11, 2018 | 73.59 | 74.75 | 73.59 | 74.33 | 62,900 | +0.45(+0.61%) |
Jun 08, 2018 | 74.11 | 74.13 | 73.30 | 73.88 | 66,921 | -0.30(-0.40%) |
Jun 07, 2018 | 73.04 | 74.55 | 73.04 | 74.18 | 66,938 | +1.34(+1.84%) |
Jun 06, 2018 | 72.28 | 72.84 | 187,926 | -0.17(-0.23%) | ||
Jun 05, 2018 | 73.02 | 73.63 | 72.51 | 73.01 | 114,757 | -0.47(-0.64%) |
Jun 04, 2018 | 74.82 | 75.40 | 73.23 | 73.48 | 387,657 | -0.89(-1.20%) |
Jun 01, 2018 | 74.04 | 74.98 | 73.72 | 74.37 | 297,628 | +0.41(+0.55%) |
May 31, 2018 | 74.12 | 75.68 | 73.95 | 73.96 | 72,681 | -0.84(-1.12%) |
May 30, 2018 | 72.97 | 75.16 | 72.97 | 74.80 | 179,472 | +2.34(+3.23%) |
May 29, 2018 | 71.59 | 72.88 | 71.47 | 72.46 | 118,520 | +0.17(+0.24%) |
May 25, 2018 | 72.29 | 72.29 | 72.29 | 0 | -2.03(-2.73%) | |
May 24, 2018 | 74.17 | 74.80 | 73.67 | 74.32 | 157,798 | -0.88(-1.17%) |
May 23, 2018 | 75.00 | 75.50 | 74.24 | 75.20 | 96,027 | -0.43(-0.57%) |
May 22, 2018 | 77.50 | 77.84 | 75.41 | 75.63 | 171,285 | -1.54(-2.00%) |
May 21, 2018 | 76.82 | 77.21 | 76.31 | 77.17 | 89,724 | +1.04(+1.37%) |
May 18, 2018 | 76.55 | 76.71 | 75.96 | 76.13 | 99,290 | -0.62(-0.81%) |
May 17, 2018 | 75.01 | 76.85 | 75.00 | 76.75 | 132,683 | +2.11(+2.83%) |
May 16, 2018 | 74.36 | 74.71 | 73.86 | 74.64 | 84,994 | +0.27(+0.36%) |
May 15, 2018 | 74.19 | 74.50 | 73.47 | 74.37 | 115,150 | +0.30(+0.41%) |
May 14, 2018 | 73.52 | 74.34 | 73.52 | 74.07 | 74,966 | +0.64(+0.87%) |
May 11, 2018 | 73.90 | 74.07 | 73.25 | 73.43 | 64,456 | -0.47(-0.64%) |
May 10, 2018 | 74.01 | 74.13 | 73.43 | 73.90 | 125,595 | +0.32(+0.43%) |
May 09, 2018 | 73.38 | 74.66 | 73.38 | 73.58 | 356,942 | +1.15(+1.59%) |
May 08, 2018 | 71.49 | 72.43 | 69.93 | 72.43 | 247,066 | +0.98(+1.36%) |
May 07, 2018 | 71.97 | 73.19 | 71.35 | 71.45 | 157,071 | +0.17(+0.25%) |
May 04, 2018 | 70.61 | 71.44 | 70.25 | 71.28 | 76,301 | +0.59(+0.83%) |
May 03, 2018 | 71.10 | 71.10 | 69.81 | 70.69 | 83,152 | -0.46(-0.65%) |
May 02, 2018 | 70.65 | 71.77 | 70.65 | 71.15 | 73,845 | +0.57(+0.81%) |
May 01, 2018 | 70.70 | 70.83 | 69.72 | 70.58 | 193,025 | -0.34(-0.48%) |
Apr 30, 2018 | 70.42 | 71.73 | 70.22 | 70.92 | 155,790 | +0.47(+0.67%) |
Apr 27, 2018 | 71.36 | 71.36 | 70.34 | 70.45 | 239,801 | -1.07(-1.50%) |
Apr 26, 2018 | 70.73 | 71.65 | 70.37 | 71.52 | 73,652 | +1.29(+1.84%) |
Apr 25, 2018 | 69.51 | 70.35 | 69.00 | 70.23 | 50,238 | +0.63(+0.91%) |
Apr 24, 2018 | 70.69 | 71.30 | 69.24 | 69.60 | 141,824 | -0.93(-1.32%) |
Apr 23, 2018 | 69.89 | 70.54 | 69.34 | 70.53 | 71,078 | +0.40(+0.57%) |
Apr 20, 2018 | 69.94 | 70.46 | 69.64 | 70.13 | 77,744 | -0.11(-0.16%) |
Apr 19, 2018 | 70.50 | 70.81 | 69.70 | 70.24 | 59,355 | +0.02(+0.03%) |
Apr 18, 2018 | 69.73 | 70.96 | 69.46 | 70.22 | 117,191 | +1.33(+1.93%) |
Apr 17, 2018 | 68.47 | 69.12 | 68.13 | 68.89 | 61,814 | +0.54(+0.79%) |
Apr 16, 2018 | 67.43 | 68.58 | 67.36 | 68.35 | 92,556 | +0.91(+1.35%) |
Apr 13, 2018 | 66.70 | 67.76 | 66.66 | 67.44 | 110,875 | +1.14(+1.72%) |
Apr 12, 2018 | 66.38 | 66.70 | 66.04 | 66.30 | 46,038 | -0.10(-0.15%) |
Apr 11, 2018 | 65.27 | 66.55 | 65.27 | 66.40 | 47,643 | +1.05(+1.61%) |
Apr 10, 2018 | 63.99 | 65.83 | 63.99 | 65.35 | 75,188 | +2.43(+3.86%) |
Apr 09, 2018 | 63.07 | 63.90 | 62.92 | 62.92 | 28,595 | +0.28(+0.45%) |
Apr 06, 2018 | 63.61 | 63.76 | 61.58 | 62.64 | 27,096 | -1.49(-2.32%) |
Apr 05, 2018 | 62.70 | 64.55 | 62.70 | 64.13 | 30,898 | +1.35(+2.15%) |
Apr 04, 2018 | 61.68 | 62.87 | 61.40 | 62.78 | 30,215 | -0.11(-0.17%) |
Apr 03, 2018 | 61.86 | 62.93 | 61.23 | 62.89 | 33,255 | +1.19(+1.93%) |
Apr 02, 2018 | 63.96 | 63.96 | 60.58 | 61.70 | 37,823 | -1.86(-2.93%) |
Mar 29, 2018 | 63.56 | 63.56 | 63.56 | 0 | +1.43(+2.30%) | |
Mar 28, 2018 | 63.18 | 63.24 | 61.91 | 62.13 | 31,765 | -1.05(-1.66%) |
Mar 27, 2018 | 64.30 | 64.31 | 62.86 | 63.18 | 249,940 | -1.01(-1.57%) |
Mar 26, 2018 | 63.60 | 64.20 | 62.86 | 64.19 | 44,709 | +1.34(+2.13%) |
Mar 23, 2018 | 63.26 | 64.40 | 62.72 | 62.85 | 51,482 | -0.09(-0.14%) |
Mar 22, 2018 | 63.55 | 63.65 | 62.74 | 62.94 | 65,150 | -1.10(-1.72%) |
Mar 21, 2018 | 62.37 | 64.41 | 62.36 | 64.04 | 89,081 | +2.15(+3.47%) |
Mar 20, 2018 | 61.33 | 62.35 | 61.33 | 61.89 | 24,904 | +1.12(+1.84%) |
Mar 19, 2018 | 61.96 | 62.20 | 60.38 | 60.77 | 27,846 | -1.32(-2.13%) |
Mar 16, 2018 | 61.28 | 62.36 | 61.23 | 62.09 | 49,141 | +0.82(+1.35%) |
Mar 15, 2018 | 62.30 | 62.38 | 60.93 | 61.27 | 18,911 | -0.61(-0.99%) |
Mar 14, 2018 | 62.18 | 62.46 | 61.83 | 61.88 | 36,010 | -0.15(-0.24%) |
Mar 13, 2018 | 62.47 | 62.90 | 61.78 | 62.03 | 51,076 | -0.33(-0.53%) |
Mar 12, 2018 | 62.59 | 63.07 | 62.02 | 62.36 | 39,826 | -0.26(-0.42%) |
Mar 09, 2018 | 62.03 | 62.77 | 62.03 | 62.62 | 121,761 | +1.16(+1.90%) |
Mar 08, 2018 | 61.46 | 61.69 | 60.98 | 61.45 | 95,079 | +0.05(+0.09%) |
Mar 07, 2018 | 62.17 | 60.94 | 61.40 | 30,920 | -0.32(-0.52%) | |
Mar 06, 2018 | 62.46 | 62.46 | 61.58 | 61.72 | 26,702 | -0.22(-0.36%) |
Mar 05, 2018 | 60.77 | 62.25 | 60.77 | 61.94 | 30,712 | +0.81(+1.33%) |
Mar 02, 2018 | 59.76 | 61.23 | 59.36 | 61.13 | 66,726 | +0.72(+1.19%) |
Mar 01, 2018 | 60.06 | 61.08 | 59.85 | 60.41 | 72,491 | +0.21(+0.35%) |
Feb 28, 2018 | 61.96 | 62.24 | 60.20 | 60.20 | 206,567 | -1.67(-2.70%) |
Feb 27, 2018 | 63.00 | 63.41 | 61.86 | 61.87 | 34,428 | -1.12(-1.79%) |
Feb 26, 2018 | 63.03 | 63.31 | 62.70 | 62.99 | 27,112 | +0.20(+0.31%) |
Feb 23, 2018 | 61.88 | 62.84 | 61.43 | 62.80 | 37,671 | +1.41(+2.30%) |
Feb 22, 2018 | 61.39 | 42,090 | +0.76(+1.25%) | |||
Feb 21, 2018 | 61.76 | 62.22 | 60.61 | 60.63 | 43,979 | -1.34(-2.16%) |
Feb 20, 2018 | 62.05 | 62.49 | 61.70 | 61.97 | 59,073 | -0.07(-0.11%) |
Feb 16, 2018 | 62.04 | 62.04 | 62.04 | 0 | -0.23(-0.37%) | |
Feb 15, 2018 | 62.36 | 62.50 | 61.33 | 62.27 | 50,457 | -0.08(-0.13%) |
Feb 14, 2018 | 59.55 | 62.50 | 59.55 | 62.35 | 52,775 | +2.08(+3.45%) |
Feb 13, 2018 | 60.23 | 60.59 | 60.11 | 60.27 | 38,124 | -0.33(-0.54%) |
Feb 12, 2018 | 59.77 | 61.13 | 59.77 | 60.60 | 100,371 | +1.51(+2.56%) |
Feb 09, 2018 | 59.85 | 59.85 | 56.92 | 59.09 | 83,050 | -0.20(-0.34%) |
Feb 08, 2018 | 61.81 | 62.21 | 59.29 | 59.29 | 76,041 | -2.53(-4.09%) |
Feb 07, 2018 | 63.02 | 63.40 | 61.79 | 61.82 | 75,183 | -1.13(-1.80%) |
Feb 06, 2018 | 60.86 | 63.27 | 60.58 | 62.95 | 99,207 | +0.22(+0.35%) |
Feb 05, 2018 | 64.00 | 64.85 | 61.81 | 62.73 | 273,398 | -1.77(-2.74%) |
Feb 02, 2018 | 66.26 | 66.26 | 64.38 | 64.50 | 78,768 | -2.37(-3.54%) |
Feb 01, 2018 | 67.13 | 67.16 | 66.05 | 66.87 | 52,478 | +0.29(+0.43%) |
Jan 31, 2018 | 66.64 | 66.87 | 66.21 | 66.58 | 84,005 | +0.04(+0.07%) |
Jan 30, 2018 | 67.50 | 67.50 | 66.26 | 66.54 | 89,141 | -1.80(-2.63%) |
Jan 29, 2018 | 69.45 | 69.46 | 68.25 | 68.34 | 81,604 | -1.15(-1.65%) |
Jan 26, 2018 | 69.28 | 69.68 | 68.98 | 69.49 | 47,241 | +0.51(+0.74%) |
Jan 25, 2018 | 70.31 | 70.31 | 68.84 | 68.98 | 82,407 | -0.91(-1.31%) |
Jan 24, 2018 | 70.11 | 70.54 | 69.58 | 69.89 | 43,276 | -0.23(-0.34%) |
Jan 23, 2018 | 70.00 | 70.36 | 69.56 | 70.13 | 202,551 | +0.18(+0.26%) |
Jan 22, 2018 | 68.28 | 69.95 | 68.28 | 69.95 | 58,637 | +1.55(+2.27%) |
Jan 19, 2018 | 68.00 | 68.43 | 67.98 | 68.40 | 35,674 | -0.09(-0.13%) |
Jan 18, 2018 | 68.68 | 69.09 | 68.22 | 68.49 | 27,170 | -0.48(-0.70%) |
Jan 17, 2018 | 68.34 | 69.50 | 68.06 | 68.97 | 48,099 | +0.66(+0.97%) |
Jan 16, 2018 | 69.57 | 69.60 | 68.27 | 68.31 | 74,302 | -1.07(-1.54%) |
Jan 12, 2018 | 69.38 | 69.38 | 69.38 | 0 | +0.81(+1.18%) | |
Jan 11, 2018 | 67.42 | 69.05 | 67.22 | 68.57 | 118,199 | +1.47(+2.19%) |
Jan 10, 2018 | 67.09 | 67.10 | 53,228 | -0.14(-0.21%) | ||
Jan 09, 2018 | 67.55 | 67.69 | 67.20 | 67.24 | 45,682 | -0.23(-0.34%) |
Jan 08, 2018 | 67.04 | 67.53 | 66.81 | 67.47 | 39,898 | +0.27(+0.40%) |
Jan 05, 2018 | 67.25 | 67.25 | 66.73 | 67.20 | 301,380 | -0.09(-0.13%) |
Jan 04, 2018 | 66.89 | 67.33 | 66.43 | 67.29 | 60,639 | +0.43(+0.64%) |
Jan 03, 2018 | 66.51 | 67.20 | 65.80 | 66.86 | 179,030 | +0.83(+1.26%) |
Jan 02, 2018 | 65.25 | 66.07 | 64.67 | 66.03 | 93,991 | +1.07(+1.65%) |
Dec 29, 2017 | 64.96 | 64.96 | 64.96 | 0 | -0.43(-0.66%) | |
Dec 28, 2017 | 65.17 | 65.43 | 65.05 | 65.39 | 31,715 | +0.22(+0.34%) |
Dec 27, 2017 | 65.62 | 66.00 | 65.02 | 65.17 | 1,240,978 | -0.48(-0.73%) |
Dec 26, 2017 | 64.84 | 65.68 | 64.36 | 65.65 | 69,111 | +1.11(+1.72%) |
Dec 22, 2017 | 64.00 | 64.95 | 64.00 | 64.54 | 27,156 | +0.36(+0.56%) |
Dec 21, 2017 | 62.60 | 64.32 | 62.49 | 64.18 | 97,457 | +1.46(+2.33%) |
Dec 20, 2017 | 61.52 | 62.80 | 61.25 | 62.72 | 71,180 | +1.44(+2.35%) |
Dec 19, 2017 | 61.26 | 61.69 | 61.00 | 61.28 | 37,248 | +0.19(+0.31%) |
Dec 18, 2017 | 60.54 | 61.31 | 60.54 | 61.09 | 48,399 | +0.77(+1.27%) |
Dec 15, 2017 | 60.71 | 61.19 | 60.28 | 60.32 | 90,638 | -0.30(-0.49%) |
Dec 14, 2017 | 60.67 | 61.27 | 60.62 | 60.62 | 48,931 | -0.22(-0.36%) |
Dec 13, 2017 | 60.77 | 61.24 | 60.76 | 60.84 | 76,705 | -0.21(-0.35%) |
Dec 12, 2017 | 61.88 | 61.88 | 60.83 | 61.06 | 81,492 | -0.34(-0.56%) |
Dec 11, 2017 | 60.94 | 61.88 | 60.86 | 61.40 | 77,904 | +0.46(+0.75%) |
Dec 08, 2017 | 60.65 | 61.19 | 60.33 | 60.94 | 58,780 | +0.86(+1.43%) |
Dec 07, 2017 | 59.53 | 60.16 | 59.17 | 60.08 | 73,632 | +0.43(+0.72%) |
Dec 06, 2017 | 60.59 | 60.70 | 59.61 | 59.66 | 63,011 | -1.38(-2.26%) |
Dec 05, 2017 | 60.84 | 61.50 | 60.83 | 61.03 | 106,702 | -0.10(-0.16%) |
Dec 04, 2017 | 61.77 | 62.39 | 61.03 | 61.13 | 149,650 | -0.53(-0.86%) |
Dec 01, 2017 | 61.62 | 62.36 | 61.48 | 61.66 | 103,778 | +0.62(+1.01%) |
Nov 30, 2017 | 59.93 | 61.18 | 59.93 | 61.04 | 137,167 | +1.15(+1.92%) |
Nov 29, 2017 | 59.55 | 60.11 | 59.31 | 59.89 | 44,511 | +0.29(+0.49%) |
Nov 28, 2017 | 59.20 | 59.70 | 58.98 | 59.61 | 35,069 | +0.41(+0.70%) |
Nov 27, 2017 | 59.75 | 60.05 | 59.15 | 59.19 | 76,522 | -1.11(-1.84%) |
Nov 24, 2017 | 60.61 | 60.79 | 60.27 | 60.30 | 12,826 | +0.08(+0.14%) |
Nov 22, 2017 | 60.29 | 60.39 | 60.01 | 60.21 | 57,324 | +0.35(+0.58%) |
Nov 21, 2017 | 59.93 | 60.27 | 59.62 | 59.86 | 52,890 | +0.17(+0.28%) |
Nov 20, 2017 | 59.72 | 59.85 | 59.20 | 59.70 | 16,350 | -0.36(-0.60%) |
Nov 17, 2017 | 59.70 | 60.13 | 59.62 | 60.05 | 43,943 | +0.57(+0.96%) |
Nov 16, 2017 | 59.48 | 59.71 | 59.19 | 59.49 | 28,794 | +0.09(+0.15%) |
Nov 15, 2017 | 59.53 | 59.69 | 58.88 | 59.40 | 93,301 | -0.64(-1.06%) |
Nov 14, 2017 | 61.04 | 61.14 | 60.01 | 60.03 | 98,485 | -1.47(-2.39%) |
Nov 13, 2017 | 61.82 | 62.30 | 61.45 | 61.51 | 53,753 | -0.64(-1.04%) |
Nov 10, 2017 | 62.26 | 62.53 | 61.63 | 62.15 | 30,279 | -0.28(-0.45%) |
Nov 09, 2017 | 61.92 | 62.51 | 61.74 | 62.43 | 94,222 | +0.26(+0.42%) |
Nov 08, 2017 | 62.65 | 62.76 | 61.83 | 62.17 | 71,275 | -0.53(-0.84%) |
Nov 07, 2017 | 62.99 | 63.27 | 62.31 | 62.70 | 721,042 | -0.25(-0.40%) |
Nov 06, 2017 | 61.18 | 62.96 | 61.04 | 62.95 | 67,803 | +1.82(+2.98%) |
Nov 03, 2017 | 60.45 | 61.40 | 60.45 | 61.13 | 67,136 | +0.64(+1.06%) |
Nov 02, 2017 | 60.61 | 60.78 | 60.00 | 60.48 | 39,879 | -0.08(-0.13%) |
Nov 01, 2017 | 59.38 | 60.69 | 59.38 | 60.56 | 94,003 | +1.42(+2.39%) |
Oct 31, 2017 | 58.48 | 59.30 | 58.27 | 59.15 | 45,863 | +0.52(+0.88%) |
Oct 30, 2017 | 58.90 | 58.27 | 58.63 | 137,064 | +0.37(+0.63%) | |
Oct 27, 2017 | 56.90 | 58.26 | 56.56 | 58.26 | 63,898 | +1.21(+2.12%) |
Oct 26, 2017 | 56.56 | 57.35 | 56.27 | 57.05 | 79,770 | +0.30(+0.53%) |
Oct 25, 2017 | 57.38 | 57.38 | 56.44 | 56.75 | 36,192 | -0.64(-1.11%) |
Oct 24, 2017 | 57.33 | 57.85 | 57.20 | 57.39 | 43,654 | +0.04(+0.08%) |
Oct 23, 2017 | 58.11 | 58.23 | 57.32 | 57.35 | 31,934 | -0.64(-1.11%) |
Oct 20, 2017 | 58.03 | 58.13 | 57.65 | 57.99 | 25,449 | +0.32(+0.55%) |
Oct 19, 2017 | 56.88 | 57.99 | 56.88 | 57.67 | 62,421 | -0.29(-0.50%) |
Oct 18, 2017 | 58.33 | 58.70 | 57.95 | 57.96 | 45,864 | -0.28(-0.48%) |
Oct 17, 2017 | 58.51 | 58.51 | 57.77 | 58.24 | 30,195 | +0.16(+0.27%) |
Oct 16, 2017 | 58.36 | 58.53 | 58.00 | 58.08 | 34,172 | -0.04(-0.07%) |
Oct 13, 2017 | 58.52 | 58.80 | 58.10 | 58.12 | 40,126 | -0.05(-0.09%) |
Oct 12, 2017 | 57.78 | 58.28 | 57.37 | 58.17 | 58,143 | -0.20(-0.34%) |
Oct 11, 2017 | 58.36 | 58.73 | 57.83 | 58.37 | 39,186 | +0.18(+0.31%) |
Oct 10, 2017 | 58.86 | 58.93 | 58.15 | 58.19 | 21,370 | -0.13(-0.22%) |
Oct 09, 2017 | 58.23 | 58.63 | 58.11 | 58.32 | 37,037 | +0.10(+0.17%) |
Oct 06, 2017 | 58.29 | 58.50 | 57.85 | 58.22 | 24,378 | -0.70(-1.19%) |
Oct 05, 2017 | 58.56 | 59.21 | 58.56 | 58.92 | 84,447 | +0.21(+0.37%) |
Oct 04, 2017 | 58.65 | 59.31 | 58.50 | 58.70 | 33,613 | -0.16(-0.28%) |
Oct 03, 2017 | 58.59 | 59.09 | 58.59 | 58.87 | 18,251 | -0.03(-0.05%) |