Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 106.50 | 109.05 | 106.50 | 108.87 | 1,562,700 | +2.19(+2.05%) |
Sep 27, 2018 | 104.68 | 106.85 | 104.68 | 106.68 | 1,201,550 | +2.22(+2.13%) |
Sep 26, 2018 | 104.71 | 105.05 | 103.23 | 104.46 | 1,042,654 | +0.11(+0.11%) |
Sep 25, 2018 | 103.82 | 104.93 | 102.62 | 104.35 | 1,642,455 | -0.79(-0.75%) |
Sep 24, 2018 | 103.67 | 105.41 | 102.29 | 105.14 | 1,759,129 | +1.23(+1.18%) |
Sep 21, 2018 | 103.05 | 104.52 | 102.75 | 103.91 | 1,699,900 | +0.84(+0.81%) |
Sep 20, 2018 | 103.57 | 105.04 | 101.89 | 103.07 | 1,668,982 | -0.11(-0.11%) |
Sep 19, 2018 | 104.85 | 105.18 | 102.05 | 103.18 | 1,368,966 | -2.02(-1.92%) |
Sep 18, 2018 | 104.33 | 106.95 | 104.11 | 105.20 | 789,885 | +0.72(+0.69%) |
Sep 17, 2018 | 107.11 | 107.77 | 104.19 | 104.48 | 1,106,909 | -2.44(-2.28%) |
Sep 14, 2018 | 106.44 | 107.57 | 105.83 | 106.92 | 1,171,600 | +1.61(+1.53%) |
Sep 13, 2018 | 105.00 | 107.44 | 104.81 | 105.31 | 931,211 | +0.70(+0.67%) |
Sep 12, 2018 | 103.49 | 104.70 | 101.24 | 104.61 | 859,499 | +1.15(+1.11%) |
Sep 11, 2018 | 102.70 | 104.38 | 102.07 | 103.46 | 954,154 | +1.00(+0.98%) |
Sep 10, 2018 | 103.39 | 103.39 | 101.27 | 102.46 | 903,322 | +0.39(+0.38%) |
Sep 07, 2018 | 100.47 | 103.61 | 100.30 | 102.07 | 1,086,500 | +0.36(+0.35%) |
Sep 06, 2018 | 101.43 | 102.06 | 100.06 | 101.71 | 1,163,961 | +0.71(+0.70%) |
Sep 05, 2018 | 103.52 | 103.68 | 98.32 | 101.00 | 2,205,128 | -3.25(-3.12%) |
Sep 04, 2018 | 104.21 | 105.04 | 103.59 | 104.25 | 1,201,634 | -0.11(-0.11%) |
Aug 31, 2018 | 104.36 | 104.36 | 104.36 | 0 | +0.96(+0.93%) | |
Aug 30, 2018 | 103.21 | 104.32 | 102.59 | 103.40 | 1,146,773 | -0.22(-0.21%) |
Aug 29, 2018 | 103.00 | 104.54 | 102.95 | 103.62 | 1,235,905 | +0.90(+0.88%) |
Aug 28, 2018 | 102.50 | 103.56 | 100.68 | 102.72 | 1,677,011 | +0.64(+0.63%) |
Aug 27, 2018 | 101.48 | 103.49 | 100.71 | 102.08 | 2,144,855 | +1.44(+1.43%) |
Aug 24, 2018 | 91.15 | 101.10 | 91.15 | 100.64 | 4,414,400 | +11.12(+12.42%) |
Aug 23, 2018 | 89.02 | 90.73 | 88.53 | 89.52 | 2,066,441 | +0.53(+0.60%) |
Aug 22, 2018 | 86.93 | 89.19 | 86.70 | 88.99 | 1,019,529 | +1.90(+2.18%) |
Aug 21, 2018 | 85.69 | 87.76 | 85.69 | 87.09 | 1,195,290 | +1.52(+1.78%) |
Aug 20, 2018 | 85.35 | 86.52 | 84.44 | 85.57 | 1,083,624 | +0.85(+1.00%) |
Aug 17, 2018 | 84.71 | 85.33 | 83.48 | 84.72 | 895,000 | +0.01(+0.01%) |
Aug 16, 2018 | 83.83 | 85.04 | 83.02 | 84.71 | 982,549 | +1.95(+2.36%) |
Aug 15, 2018 | 84.38 | 85.34 | 82.58 | 82.76 | 850,464 | -2.22(-2.61%) |
Aug 14, 2018 | 83.86 | 85.05 | 82.34 | 84.98 | 645,160 | +1.28(+1.53%) |
Aug 13, 2018 | 83.57 | 85.97 | 83.57 | 83.70 | 1,064,508 | +0.19(+0.23%) |
Aug 10, 2018 | 82.57 | 84.50 | 81.68 | 83.51 | 448,100 | +0.48(+0.58%) |
Aug 09, 2018 | 81.80 | 84.07 | 81.70 | 83.03 | 548,247 | +1.03(+1.26%) |
Aug 08, 2018 | 81.88 | 82.37 | 80.83 | 82.00 | 638,206 | +0.69(+0.85%) |
Aug 07, 2018 | 81.16 | 81.96 | 80.60 | 81.31 | 416,903 | +0.40(+0.49%) |
Aug 06, 2018 | 79.02 | 80.93 | 78.40 | 80.91 | 506,739 | +1.33(+1.67%) |
Aug 03, 2018 | 80.32 | 80.39 | 78.44 | 79.58 | 1,071,900 | -0.92(-1.14%) |
Aug 02, 2018 | 78.09 | 80.62 | 77.80 | 80.50 | 705,601 | +2.00(+2.55%) |
Aug 01, 2018 | 75.68 | 78.51 | 75.68 | 78.50 | 892,180 | +2.87(+3.79%) |
Jul 31, 2018 | 75.24 | 76.69 | 73.47 | 75.63 | 937,288 | +0.47(+0.63%) |
Jul 30, 2018 | 78.80 | 78.94 | 74.23 | 75.16 | 1,364,318 | -3.84(-4.86%) |
Jul 27, 2018 | 83.63 | 83.64 | 78.46 | 79.00 | 993,900 | -3.81(-4.60%) |
Jul 26, 2018 | 82.55 | 83.58 | 81.18 | 82.81 | 928,625 | +0.11(+0.13%) |
Jul 25, 2018 | 80.69 | 83.01 | 80.47 | 82.70 | 904,679 | +2.51(+3.13%) |
Jul 24, 2018 | 83.92 | 84.24 | 80.04 | 80.19 | 926,828 | -3.54(-4.23%) |
Jul 23, 2018 | 83.03 | 83.99 | 82.10 | 83.73 | 473,238 | +0.63(+0.76%) |
Jul 20, 2018 | 83.61 | 83.70 | 82.67 | 83.10 | 467,792 | -0.16(-0.19%) |
Jul 19, 2018 | 83.43 | 84.22 | 82.85 | 83.26 | 423,217 | -0.35(-0.42%) |
Jul 18, 2018 | 83.03 | 83.63 | 82.00 | 83.61 | 679,465 | +0.86(+1.04%) |
Jul 17, 2018 | 81.32 | 83.08 | 81.00 | 82.75 | 550,542 | +0.52(+0.63%) |
Jul 16, 2018 | 82.85 | 83.19 | 82.01 | 82.23 | 374,442 | -0.30(-0.36%) |
Jul 13, 2018 | 82.27 | 82.80 | 81.73 | 82.53 | 591,186 | +0.02(+0.02%) |
Jul 12, 2018 | 80.97 | 82.56 | 80.55 | 82.51 | 675,066 | +2.20(+2.74%) |
Jul 11, 2018 | 78.71 | 80.44 | 78.71 | 80.31 | 509,166 | +0.86(+1.08%) |
Jul 10, 2018 | 80.14 | 80.42 | 79.34 | 79.45 | 544,391 | -0.75(-0.94%) |
Jul 09, 2018 | 80.35 | 80.72 | 78.36 | 80.20 | 782,544 | +0.47(+0.59%) |
Jul 06, 2018 | 78.70 | 79.85 | 78.57 | 79.73 | 739,892 | +1.13(+1.44%) |
Jul 05, 2018 | 78.58 | 78.84 | 77.45 | 78.60 | 834,044 | +0.36(+0.46%) |
Jul 03, 2018 | 78.24 | 78.24 | 78.24 | 0 | +0.03(+0.04%) | |
Jul 02, 2018 | 76.02 | 78.23 | 75.74 | 78.21 | 692,943 | +1.35(+1.76%) |
Jun 29, 2018 | 76.94 | 77.69 | 76.50 | 76.86 | 956,231 | +0.66(+0.87%) |
Jun 28, 2018 | 75.06 | 76.31 | 73.75 | 76.20 | 1,886,127 | +0.83(+1.10%) |
Jun 27, 2018 | 78.59 | 79.14 | 75.21 | 75.37 | 1,523,300 | -3.10(-3.95%) |
Jun 26, 2018 | 79.01 | 79.87 | 78.22 | 78.47 | 992,925 | -0.28(-0.36%) |
Jun 25, 2018 | 82.80 | 82.80 | 78.24 | 78.75 | 1,523,028 | -4.09(-4.94%) |
Jun 22, 2018 | 83.91 | 84.08 | 81.48 | 82.84 | 1,712,315 | -0.72(-0.86%) |
Jun 21, 2018 | 84.73 | 85.00 | 82.46 | 83.56 | 902,254 | -0.97(-1.15%) |
Jun 20, 2018 | 83.83 | 84.89 | 83.83 | 84.53 | 894,692 | +1.36(+1.64%) |
Jun 19, 2018 | 82.17 | 83.36 | 80.71 | 83.17 | 1,089,649 | -0.04(-0.05%) |
Jun 18, 2018 | 82.05 | 84.04 | 82.01 | 83.21 | 1,754,399 | -0.23(-0.28%) |
Jun 15, 2018 | 83.90 | 83.03 | 83.44 | 1,605,242 | +0.41(+0.49%) | |
Jun 14, 2018 | 82.09 | 83.70 | 82.05 | 83.03 | 1,196,821 | +1.36(+1.67%) |
Jun 13, 2018 | 81.33 | 82.00 | 81.13 | 81.67 | 982,745 | +0.65(+0.80%) |
Jun 12, 2018 | 80.36 | 81.30 | 80.04 | 81.02 | 1,198,712 | +1.37(+1.72%) |
Jun 11, 2018 | 79.51 | 80.19 | 78.69 | 79.65 | 863,283 | +0.12(+0.15%) |
Jun 08, 2018 | 79.23 | 80.42 | 78.75 | 79.53 | 999,144 | +0.21(+0.26%) |
Jun 07, 2018 | 82.19 | 82.43 | 78.33 | 79.32 | 1,663,184 | -2.55(-3.11%) |
Jun 06, 2018 | 82.25 | 81.87 | 720,898 | +0.35(+0.43%) | ||
Jun 05, 2018 | 81.75 | 82.66 | 80.72 | 81.52 | 1,578,801 | +0.08(+0.10%) |
Jun 04, 2018 | 79.50 | 81.59 | 79.02 | 81.44 | 2,127,142 | +1.66(+2.08%) |
Jun 01, 2018 | 78.00 | 80.51 | 78.00 | 79.78 | 1,492,207 | +2.42(+3.13%) |
May 31, 2018 | 77.25 | 77.96 | 76.75 | 77.36 | 1,575,941 | +0.41(+0.53%) |
May 30, 2018 | 76.32 | 77.31 | 76.25 | 76.95 | 1,214,500 | +1.14(+1.50%) |
May 29, 2018 | 76.75 | 77.51 | 75.39 | 75.81 | 1,092,976 | -1.23(-1.60%) |
May 25, 2018 | 77.04 | 77.04 | 77.04 | 0 | -0.13(-0.17%) | |
May 24, 2018 | 76.80 | 77.63 | 76.37 | 77.17 | 1,186,367 | +0.41(+0.53%) |
May 23, 2018 | 74.65 | 76.88 | 74.59 | 76.76 | 652,652 | +1.35(+1.79%) |
May 22, 2018 | 76.72 | 76.74 | 75.06 | 75.41 | 861,134 | -1.14(-1.49%) |
May 21, 2018 | 77.66 | 78.47 | 76.33 | 76.55 | 703,705 | -0.74(-0.96%) |
May 18, 2018 | 76.17 | 77.72 | 76.01 | 77.29 | 1,265,966 | +1.14(+1.50%) |
May 17, 2018 | 76.50 | 77.20 | 75.44 | 76.15 | 629,474 | -0.53(-0.69%) |
May 16, 2018 | 75.70 | 77.60 | 75.26 | 76.68 | 860,339 | +1.00(+1.32%) |
May 15, 2018 | 76.00 | 76.75 | 74.50 | 75.68 | 772,530 | -1.07(-1.39%) |
May 14, 2018 | 78.00 | 79.15 | 76.39 | 76.75 | 1,292,532 | -0.96(-1.24%) |
May 11, 2018 | 77.03 | 78.05 | 77.03 | 77.71 | 981,994 | +0.71(+0.92%) |
May 10, 2018 | 76.52 | 77.31 | 76.21 | 77.00 | 588,372 | +0.84(+1.10%) |
May 09, 2018 | 74.05 | 76.55 | 74.00 | 76.16 | 1,175,905 | +2.39(+3.24%) |
May 08, 2018 | 73.39 | 74.54 | 72.78 | 73.77 | 667,652 | +0.20(+0.27%) |
May 07, 2018 | 73.39 | 73.97 | 73.16 | 73.57 | 549,089 | +0.84(+1.15%) |
May 04, 2018 | 70.38 | 73.30 | 70.21 | 72.73 | 630,277 | +1.94(+2.74%) |
May 03, 2018 | 70.38 | 71.27 | 69.38 | 70.79 | 655,636 | +0.10(+0.14%) |
May 02, 2018 | 70.82 | 71.74 | 70.31 | 70.69 | 513,437 | -0.24(-0.34%) |
May 01, 2018 | 69.66 | 70.99 | 69.43 | 70.93 | 725,621 | +0.80(+1.14%) |
Apr 30, 2018 | 71.13 | 71.58 | 70.13 | 70.13 | 419,456 | -0.79(-1.11%) |
Apr 27, 2018 | 71.31 | 71.47 | 70.23 | 70.92 | 1,016,714 | +0.26(+0.37%) |
Apr 26, 2018 | 69.85 | 70.84 | 69.13 | 70.66 | 619,813 | +1.24(+1.79%) |
Apr 25, 2018 | 70.00 | 70.26 | 68.11 | 69.42 | 729,002 | -0.66(-0.94%) |
Apr 24, 2018 | 72.56 | 73.00 | 68.91 | 70.08 | 1,286,168 | -2.37(-3.27%) |
Apr 23, 2018 | 73.35 | 73.78 | 72.07 | 72.45 | 474,093 | -0.40(-0.55%) |
Apr 20, 2018 | 74.43 | 74.70 | 72.70 | 72.85 | 695,760 | -1.72(-2.31%) |
Apr 19, 2018 | 74.52 | 75.11 | 74.06 | 74.57 | 836,981 | -0.30(-0.40%) |
Apr 18, 2018 | 74.69 | 75.57 | 73.94 | 74.87 | 1,340,801 | +0.46(+0.62%) |
Apr 17, 2018 | 72.46 | 74.58 | 72.35 | 74.41 | 1,495,913 | +2.54(+3.53%) |
Apr 16, 2018 | 72.59 | 72.81 | 71.51 | 71.87 | 778,837 | -0.19(-0.26%) |
Apr 13, 2018 | 73.89 | 73.99 | 71.67 | 72.06 | 656,960 | -1.22(-1.66%) |
Apr 12, 2018 | 72.75 | 73.86 | 72.34 | 73.28 | 1,260,929 | +1.01(+1.40%) |
Apr 11, 2018 | 71.71 | 73.36 | 71.60 | 72.27 | 701,907 | +0.41(+0.57%) |
Apr 10, 2018 | 71.61 | 72.35 | 70.64 | 71.86 | 928,188 | +1.31(+1.86%) |
Apr 09, 2018 | 71.44 | 71.93 | 70.41 | 70.55 | 872,834 | -0.37(-0.52%) |
Apr 06, 2018 | 72.20 | 72.84 | 70.40 | 70.92 | 602,469 | -1.90(-2.61%) |
Apr 05, 2018 | 73.54 | 73.89 | 72.19 | 72.82 | 935,487 | +0.02(+0.03%) |
Apr 04, 2018 | 70.59 | 72.91 | 70.50 | 72.80 | 1,207,487 | +0.80(+1.11%) |
Apr 03, 2018 | 72.37 | 73.47 | 70.95 | 72.00 | 1,613,187 | +0.56(+0.78%) |
Apr 02, 2018 | 72.69 | 72.72 | 70.72 | 71.44 | 1,022,596 | -1.58(-2.16%) |
Mar 29, 2018 | 73.02 | 73.02 | 73.02 | 0 | +1.55(+2.17%) | |
Mar 28, 2018 | 72.87 | 73.11 | 70.95 | 71.47 | 1,616,245 | -1.34(-1.84%) |
Mar 27, 2018 | 76.22 | 76.35 | 72.28 | 72.81 | 1,101,149 | -2.75(-3.64%) |
Mar 26, 2018 | 75.78 | 75.99 | 74.52 | 75.56 | 1,005,585 | +1.26(+1.70%) |
Mar 23, 2018 | 75.28 | 76.62 | 74.21 | 74.30 | 1,099,217 | -0.78(-1.04%) |
Mar 22, 2018 | 75.47 | 76.79 | 75.07 | 75.08 | 867,035 | -1.22(-1.60%) |
Mar 21, 2018 | 76.97 | 77.10 | 75.87 | 76.30 | 762,582 | -0.98(-1.27%) |
Mar 20, 2018 | 76.37 | 77.66 | 75.77 | 77.28 | 839,208 | +0.94(+1.23%) |
Mar 19, 2018 | 76.26 | 77.82 | 75.10 | 76.34 | 1,828,443 | -0.05(-0.07%) |
Mar 16, 2018 | 77.14 | 77.25 | 76.31 | 76.39 | 1,333,983 | -0.75(-0.97%) |
Mar 15, 2018 | 77.43 | 77.92 | 76.46 | 77.14 | 740,849 | -0.31(-0.40%) |
Mar 14, 2018 | 76.96 | 78.18 | 75.76 | 77.45 | 1,138,089 | +1.00(+1.31%) |
Mar 13, 2018 | 77.86 | 77.86 | 76.24 | 76.45 | 1,176,126 | -1.19(-1.53%) |
Mar 12, 2018 | 77.48 | 78.07 | 76.55 | 77.64 | 866,969 | +0.46(+0.60%) |
Mar 09, 2018 | 76.52 | 77.96 | 76.52 | 77.18 | 2,506,337 | -0.51(-0.66%) |
Mar 08, 2018 | 78.16 | 78.28 | 77.07 | 77.69 | 1,031,778 | -0.19(-0.24%) |
Mar 07, 2018 | 78.19 | 77.88 | 1,303,443 | +1.14(+1.49%) | ||
Mar 06, 2018 | 76.98 | 78.11 | 76.41 | 76.74 | 1,987,558 | -0.29(-0.38%) |
Mar 05, 2018 | 72.94 | 77.30 | 72.91 | 77.03 | 2,653,776 | +3.26(+4.42%) |
Mar 02, 2018 | 68.51 | 74.12 | 68.51 | 73.77 | 2,889,044 | +3.82(+5.46%) |
Mar 01, 2018 | 69.53 | 71.35 | 69.10 | 69.95 | 3,140,758 | +0.25(+0.36%) |
Feb 28, 2018 | 64.66 | 71.05 | 64.17 | 69.70 | 5,336,993 | +7.63(+12.29%) |
Feb 27, 2018 | 62.04 | 63.24 | 61.92 | 62.07 | 1,325,275 | -0.03(-0.05%) |
Feb 26, 2018 | 61.70 | 62.65 | 61.55 | 62.10 | 818,667 | +0.55(+0.89%) |
Feb 23, 2018 | 60.21 | 61.60 | 60.04 | 61.55 | 598,928 | +1.71(+2.86%) |
Feb 22, 2018 | 59.72 | 59.84 | 571,095 | -0.55(-0.91%) | ||
Feb 21, 2018 | 60.60 | 61.70 | 60.37 | 60.39 | 736,432 | +0.05(+0.08%) |
Feb 20, 2018 | 59.27 | 60.75 | 59.11 | 60.34 | 701,513 | +0.58(+0.97%) |
Feb 16, 2018 | 59.76 | 59.76 | 59.76 | 0 | +0.82(+1.39%) | |
Feb 15, 2018 | 58.48 | 59.26 | 57.97 | 58.94 | 1,174,183 | +1.04(+1.80%) |
Feb 14, 2018 | 56.56 | 58.06 | 56.43 | 57.90 | 1,080,059 | +1.00(+1.76%) |
Feb 13, 2018 | 56.37 | 57.36 | 56.16 | 56.90 | 893,183 | +0.18(+0.32%) |
Feb 12, 2018 | 55.91 | 57.14 | 55.65 | 56.72 | 1,038,561 | +1.27(+2.29%) |
Feb 09, 2018 | 54.72 | 55.89 | 52.17 | 55.45 | 1,823,062 | +1.13(+2.08%) |
Feb 08, 2018 | 56.02 | 56.41 | 54.78 | 54.32 | 1,613,265 | -1.36(-2.44%) |
Feb 07, 2018 | 57.10 | 57.60 | 55.65 | 55.68 | 1,530,379 | -1.53(-2.67%) |
Feb 06, 2018 | 56.68 | 58.28 | 55.97 | 57.21 | 1,720,108 | -1.39(-2.37%) |
Feb 05, 2018 | 59.30 | 59.45 | 57.54 | 58.60 | 807,967 | -1.44(-2.40%) |
Feb 02, 2018 | 60.75 | 61.03 | 59.53 | 60.04 | 837,951 | -0.98(-1.61%) |
Feb 01, 2018 | 62.57 | 62.57 | 60.78 | 61.02 | 1,231,108 | -1.84(-2.93%) |
Jan 31, 2018 | 62.66 | 63.00 | 62.39 | 62.86 | 1,246,820 | +0.79(+1.27%) |
Jan 30, 2018 | 61.05 | 62.99 | 60.72 | 62.07 | 1,794,664 | +1.75(+2.90%) |
Jan 29, 2018 | 60.97 | 61.07 | 60.20 | 60.32 | 568,505 | -0.65(-1.07%) |
Jan 26, 2018 | 59.44 | 61.12 | 59.09 | 60.97 | 637,369 | +2.06(+3.50%) |
Jan 25, 2018 | 59.60 | 59.62 | 58.88 | 58.91 | 652,614 | -0.30(-0.51%) |
Jan 24, 2018 | 60.00 | 60.20 | 59.16 | 59.21 | 775,085 | -0.85(-1.42%) |
Jan 23, 2018 | 58.33 | 60.22 | 58.11 | 60.06 | 1,194,371 | +1.89(+3.25%) |
Jan 22, 2018 | 58.75 | 58.76 | 57.93 | 58.17 | 967,409 | -0.36(-0.62%) |
Jan 19, 2018 | 58.00 | 58.65 | 57.80 | 58.53 | 571,816 | +1.00(+1.74%) |
Jan 18, 2018 | 57.17 | 57.82 | 56.96 | 57.53 | 599,313 | +0.40(+0.70%) |
Jan 17, 2018 | 56.80 | 57.29 | 56.72 | 57.13 | 767,181 | +0.62(+1.10%) |
Jan 16, 2018 | 58.85 | 58.99 | 56.35 | 56.51 | 1,442,253 | -1.86(-3.19%) |
Jan 12, 2018 | 58.37 | 58.37 | 58.37 | 0 | +0.31(+0.53%) | |
Jan 11, 2018 | 57.69 | 58.29 | 57.58 | 58.06 | 716,325 | +0.38(+0.66%) |
Jan 10, 2018 | 57.58 | 57.94 | 57.10 | 57.68 | 809,760 | -0.35(-0.60%) |
Jan 09, 2018 | 57.88 | 58.41 | 57.57 | 58.03 | 1,073,129 | +0.32(+0.55%) |
Jan 08, 2018 | 57.45 | 57.84 | 57.08 | 57.71 | 611,895 | +0.27(+0.47%) |
Jan 05, 2018 | 57.07 | 57.69 | 56.96 | 57.44 | 688,543 | +0.54(+0.95%) |
Jan 04, 2018 | 56.70 | 57.19 | 56.57 | 56.90 | 834,237 | +0.62(+1.10%) |
Jan 03, 2018 | 55.00 | 56.47 | 55.00 | 56.28 | 1,080,761 | +1.21(+2.20%) |
Jan 02, 2018 | 55.32 | 55.38 | 54.80 | 55.07 | 1,214,403 | -0.21(-0.38%) |
Dec 29, 2017 | 55.28 | 55.28 | 55.28 | 0 | -0.58(-1.04%) | |
Dec 28, 2017 | 55.80 | 55.96 | 55.37 | 55.86 | 493,054 | +0.16(+0.29%) |
Dec 27, 2017 | 55.96 | 56.21 | 55.52 | 55.70 | 514,299 | -0.22(-0.39%) |
Dec 26, 2017 | 55.92 | 56.21 | 55.39 | 55.92 | 313,172 | -0.15(-0.27%) |
Dec 22, 2017 | 55.90 | 56.13 | 55.62 | 56.07 | 437,523 | -0.14(-0.25%) |
Dec 21, 2017 | 57.00 | 57.25 | 55.56 | 56.21 | 1,099,587 | -0.89(-1.56%) |
Dec 20, 2017 | 56.56 | 57.64 | 56.13 | 57.10 | 1,226,179 | +0.44(+0.78%) |
Dec 19, 2017 | 55.78 | 56.69 | 55.36 | 56.66 | 1,409,547 | +0.81(+1.45%) |
Dec 18, 2017 | 56.30 | 56.42 | 55.56 | 55.85 | 1,044,020 | -0.13(-0.23%) |
Dec 15, 2017 | 55.76 | 56.32 | 55.58 | 55.98 | 1,774,381 | +0.40(+0.72%) |
Dec 14, 2017 | 56.04 | 56.66 | 55.28 | 55.58 | 1,204,504 | -0.34(-0.61%) |
Dec 13, 2017 | 55.81 | 56.81 | 55.61 | 55.92 | 1,337,419 | +0.05(+0.09%) |
Dec 12, 2017 | 56.48 | 56.70 | 55.59 | 55.87 | 1,036,484 | -0.77(-1.36%) |
Dec 11, 2017 | 56.27 | 56.94 | 56.09 | 56.64 | 1,297,469 | +0.58(+1.03%) |
Dec 08, 2017 | 56.30 | 56.77 | 55.67 | 56.06 | 1,226,740 | +0.53(+0.95%) |
Dec 07, 2017 | 53.76 | 56.37 | 53.67 | 55.53 | 2,506,492 | +1.53(+2.83%) |
Dec 06, 2017 | 54.75 | 56.10 | 52.70 | 54.00 | 5,452,987 | -3.77(-6.53%) |
Dec 05, 2017 | 56.70 | 58.90 | 55.86 | 57.77 | 2,115,629 | +0.52(+0.91%) |
Dec 04, 2017 | 58.84 | 59.69 | 57.19 | 57.25 | 1,573,806 | -2.21(-3.72%) |
Dec 01, 2017 | 60.05 | 60.44 | 58.69 | 59.46 | 1,241,124 | -0.75(-1.25%) |
Nov 30, 2017 | 58.93 | 60.35 | 57.96 | 60.21 | 1,705,602 | +1.33(+2.26%) |
Nov 29, 2017 | 61.94 | 62.00 | 57.60 | 58.88 | 1,850,012 | -3.12(-5.03%) |
Nov 28, 2017 | 63.35 | 63.35 | 61.72 | 62.00 | 917,873 | -0.97(-1.54%) |
Nov 27, 2017 | 63.09 | 63.93 | 62.79 | 62.97 | 750,798 | +0.16(+0.25%) |
Nov 24, 2017 | 62.99 | 63.39 | 62.61 | 62.81 | 307,871 | +0.18(+0.29%) |
Nov 22, 2017 | 62.93 | 62.93 | 62.01 | 62.63 | 696,869 | -0.07(-0.11%) |
Nov 21, 2017 | 62.40 | 63.16 | 62.20 | 62.70 | 797,081 | +0.74(+1.19%) |
Nov 20, 2017 | 61.14 | 62.34 | 61.14 | 61.96 | 1,346,810 | +0.83(+1.36%) |
Nov 17, 2017 | 61.08 | 61.34 | 60.71 | 61.13 | 807,586 | -0.01(-0.02%) |
Nov 16, 2017 | 60.58 | 61.68 | 60.17 | 61.14 | 781,010 | +0.85(+1.41%) |
Nov 15, 2017 | 60.20 | 60.62 | 59.41 | 60.29 | 754,726 | -0.50(-0.82%) |
Nov 14, 2017 | 61.11 | 61.51 | 60.62 | 60.79 | 562,672 | -0.70(-1.14%) |
Nov 13, 2017 | 61.17 | 61.82 | 61.02 | 61.49 | 852,052 | +0.02(+0.03%) |
Nov 10, 2017 | 60.38 | 61.55 | 60.16 | 61.47 | 1,390,175 | +0.89(+1.47%) |
Nov 09, 2017 | 61.29 | 61.41 | 60.10 | 60.58 | 728,455 | -1.30(-2.10%) |
Nov 08, 2017 | 61.05 | 62.03 | 60.88 | 61.88 | 561,443 | +0.61(+1.00%) |
Nov 07, 2017 | 61.35 | 61.61 | 60.53 | 61.27 | 959,742 | -0.08(-0.13%) |
Nov 06, 2017 | 61.77 | 62.04 | 61.05 | 61.35 | 893,178 | -0.27(-0.44%) |
Nov 03, 2017 | 60.95 | 61.63 | 60.67 | 61.62 | 550,050 | +0.67(+1.10%) |
Nov 02, 2017 | 60.24 | 61.10 | 59.66 | 60.95 | 832,836 | +0.40(+0.66%) |
Nov 01, 2017 | 61.43 | 61.80 | 59.95 | 60.55 | 1,119,104 | -0.39(-0.64%) |
Oct 31, 2017 | 59.89 | 61.05 | 59.52 | 60.94 | 1,010,612 | +1.19(+1.99%) |
Oct 30, 2017 | 59.20 | 59.85 | 58.70 | 59.75 | 704,049 | +0.31(+0.52%) |
Oct 27, 2017 | 59.57 | 59.88 | 58.53 | 59.44 | 828,923 | -0.05(-0.08%) |
Oct 26, 2017 | 59.29 | 59.71 | 58.01 | 59.49 | 1,580,889 | +0.19(+0.32%) |
Oct 25, 2017 | 60.57 | 61.15 | 59.10 | 59.30 | 938,221 | -1.46(-2.40%) |
Oct 24, 2017 | 60.61 | 61.27 | 60.35 | 60.76 | 1,524,493 | +0.49(+0.81%) |
Oct 23, 2017 | 61.02 | 61.44 | 60.07 | 60.27 | 1,043,988 | -0.73(-1.20%) |
Oct 20, 2017 | 59.80 | 61.19 | 59.73 | 61.00 | 1,196,453 | +1.40(+2.35%) |
Oct 19, 2017 | 58.83 | 59.60 | 57.94 | 59.60 | 1,238,737 | +0.22(+0.37%) |
Oct 18, 2017 | 59.80 | 59.80 | 58.99 | 59.38 | 1,483,890 | -0.20(-0.34%) |
Oct 17, 2017 | 58.80 | 59.59 | 58.80 | 59.58 | 1,054,563 | +0.93(+1.59%) |
Oct 16, 2017 | 59.14 | 59.19 | 58.06 | 58.65 | 947,483 | -0.28(-0.48%) |
Oct 13, 2017 | 59.56 | 60.00 | 58.69 | 58.93 | 989,837 | -0.59(-0.99%) |
Oct 12, 2017 | 57.88 | 60.47 | 57.71 | 59.52 | 2,558,827 | +2.10(+3.66%) |
Oct 11, 2017 | 56.73 | 57.86 | 56.73 | 57.42 | 1,277,433 | +0.72(+1.27%) |
Oct 10, 2017 | 58.24 | 58.33 | 56.11 | 56.70 | 1,318,870 | -1.40(-2.41%) |
Oct 09, 2017 | 58.11 | 58.74 | 57.98 | 58.10 | 756,302 | +0.00(+0.00%) |
Oct 06, 2017 | 58.00 | 58.22 | 57.71 | 58.10 | 803,738 | +0.07(+0.12%) |
Oct 05, 2017 | 57.47 | 58.15 | 57.23 | 58.03 | 1,153,252 | +0.83(+1.45%) |
Oct 04, 2017 | 57.05 | 57.43 | 56.41 | 57.20 | 998,567 | +0.11(+0.19%) |
Oct 03, 2017 | 56.94 | 57.50 | 56.24 | 57.09 | 855,289 | +0.01(+0.02%) |