Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.57 | 74.57 | 72.03 | 72.12 | 7,680,387 | -1.85(-2.50%) |
Oct 30, 2018 | 73.13 | 74.57 | 72.92 | 73.97 | 6,687,274 | +1.44(+1.99%) |
Oct 29, 2018 | 71.39 | 73.75 | 71.16 | 72.53 | 6,203,748 | +1.86(+2.64%) |
Oct 26, 2018 | 72.20 | 72.67 | 70.55 | 70.67 | 7,106,934 | -1.63(-2.25%) |
Oct 25, 2018 | 71.74 | 72.94 | 71.28 | 72.30 | 6,098,341 | +1.35(+1.90%) |
Oct 24, 2018 | 71.23 | 72.70 | 70.81 | 70.95 | 5,855,650 | -0.34(-0.48%) |
Oct 23, 2018 | 70.10 | 71.54 | 69.92 | 71.30 | 5,238,023 | -0.48(-0.67%) |
Oct 22, 2018 | 71.15 | 72.25 | 71.15 | 71.78 | 3,964,168 | +1.04(+1.48%) |
Oct 19, 2018 | 72.21 | 72.24 | 70.65 | 70.73 | 6,336,072 | -1.16(-1.61%) |
Oct 18, 2018 | 72.09 | 72.94 | 70.72 | 71.89 | 4,919,514 | -0.91(-1.26%) |
Oct 17, 2018 | 73.79 | 74.12 | 72.05 | 72.80 | 4,859,323 | -1.20(-1.62%) |
Oct 16, 2018 | 73.43 | 74.23 | 72.92 | 74.00 | 3,121,113 | +1.04(+1.43%) |
Oct 15, 2018 | 72.93 | 73.57 | 72.72 | 72.96 | 3,879,316 | -0.01(-0.01%) |
Oct 12, 2018 | 72.52 | 73.96 | 72.24 | 72.97 | 5,947,395 | +1.56(+2.19%) |
Oct 11, 2018 | 73.67 | 74.28 | 71.32 | 71.41 | 5,903,701 | -2.07(-2.82%) |
Oct 10, 2018 | 73.88 | 74.87 | 73.37 | 73.48 | 5,742,368 | -0.40(-0.54%) |
Oct 09, 2018 | 73.73 | 74.86 | 73.73 | 73.87 | 3,862,329 | +0.22(+0.30%) |
Oct 08, 2018 | 72.78 | 73.79 | 72.59 | 73.65 | 4,327,404 | +0.76(+1.04%) |
Oct 05, 2018 | 73.18 | 73.50 | 72.28 | 72.89 | 5,884,895 | -0.28(-0.38%) |
Oct 04, 2018 | 74.03 | 74.62 | 72.80 | 73.17 | 6,346,484 | -0.97(-1.31%) |
Oct 03, 2018 | 74.80 | 74.81 | 73.87 | 74.14 | 4,951,998 | -0.56(-0.75%) |
Oct 02, 2018 | 76.20 | 77.09 | 74.53 | 74.70 | 4,938,303 | -1.60(-2.09%) |
Oct 01, 2018 | 76.18 | 76.57 | 76.07 | 76.30 | 3,658,111 | +0.22(+0.29%) |
Sep 28, 2018 | 75.60 | 76.14 | 75.44 | 76.07 | 4,550,033 | +0.60(+0.80%) |
Sep 27, 2018 | 75.75 | 76.10 | 75.36 | 75.47 | 3,566,520 | -0.33(-0.43%) |
Sep 26, 2018 | 75.42 | 76.21 | 75.25 | 75.80 | 4,499,009 | +0.50(+0.66%) |
Sep 25, 2018 | 75.39 | 75.88 | 74.91 | 75.30 | 3,420,211 | +0.06(+0.08%) |
Sep 24, 2018 | 75.21 | 76.35 | 75.06 | 75.24 | 4,030,188 | -0.06(-0.08%) |
Sep 21, 2018 | 75.49 | 76.46 | 75.08 | 75.30 | 7,777,496 | -0.06(-0.08%) |
Sep 20, 2018 | 75.35 | 75.58 | 74.79 | 75.36 | 3,759,328 | +0.19(+0.25%) |
Sep 19, 2018 | 75.62 | 75.84 | 74.49 | 75.17 | 3,731,933 | -0.45(-0.59%) |
Sep 18, 2018 | 75.00 | 75.87 | 74.73 | 75.62 | 5,814,126 | +0.35(+0.46%) |
Sep 17, 2018 | 76.05 | 76.07 | 75.15 | 75.27 | 3,312,522 | -0.57(-0.75%) |
Sep 14, 2018 | 76.00 | 76.34 | 75.50 | 75.84 | 3,981,047 | -0.12(-0.16%) |
Sep 13, 2018 | 76.44 | 76.70 | 75.85 | 75.96 | 4,346,207 | -0.49(-0.64%) |
Sep 12, 2018 | 76.70 | 76.93 | 76.12 | 76.45 | 3,386,383 | -0.13(-0.17%) |
Sep 11, 2018 | 77.09 | 77.47 | 76.52 | 76.58 | 3,560,052 | -0.40(-0.52%) |
Sep 10, 2018 | 77.10 | 77.95 | 76.69 | 76.98 | 4,818,999 | +0.45(+0.59%) |
Sep 07, 2018 | 76.74 | 77.61 | 76.07 | 76.53 | 5,351,159 | -0.12(-0.16%) |
Sep 06, 2018 | 76.93 | 77.79 | 76.58 | 76.65 | 5,223,562 | +0.24(+0.32%) |
Sep 05, 2018 | 76.69 | 77.12 | 76.02 | 76.41 | 8,248,894 | -0.30(-0.39%) |
Sep 04, 2018 | 75.38 | 76.74 | 75.38 | 76.71 | 4,131,083 | +1.25(+1.66%) |
Aug 31, 2018 | 75.46 | 75.46 | 75.46 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 75.04 | 75.66 | 74.83 | 75.30 | 3,409,578 | -0.28(-0.37%) |
Aug 29, 2018 | 74.96 | 75.68 | 74.35 | 75.57 | 3,834,999 | +0.80(+1.07%) |
Aug 28, 2018 | 75.00 | 75.57 | 74.56 | 74.77 | 4,584,828 | +0.09(+0.12%) |
Aug 27, 2018 | 75.36 | 75.54 | 74.36 | 74.68 | 4,568,878 | -0.61(-0.81%) |
Aug 24, 2018 | 74.55 | 75.66 | 74.29 | 75.30 | 5,224,074 | +0.52(+0.69%) |
Aug 23, 2018 | 74.38 | 75.19 | 74.04 | 74.78 | 8,591,526 | +0.66(+0.90%) |
Aug 22, 2018 | 75.94 | 76.66 | 72.86 | 74.12 | 22,761,050 | +2.30(+3.21%) |
Aug 21, 2018 | 71.91 | 72.20 | 71.10 | 71.81 | 9,297,972 | -0.04(-0.06%) |
Aug 20, 2018 | 71.75 | 71.99 | 71.17 | 71.86 | 6,607,706 | +0.24(+0.34%) |
Aug 17, 2018 | 71.11 | 72.56 | 71.02 | 71.61 | 8,617,467 | +0.84(+1.18%) |
Aug 16, 2018 | 70.80 | 71.07 | 69.95 | 70.78 | 7,657,599 | +1.19(+1.71%) |
Aug 15, 2018 | 70.73 | 70.81 | 68.45 | 69.59 | 7,179,570 | -1.72(-2.41%) |
Aug 14, 2018 | 70.80 | 71.49 | 70.73 | 71.30 | 5,427,049 | +1.09(+1.55%) |
Aug 13, 2018 | 71.01 | 71.18 | 69.87 | 70.22 | 4,553,164 | -0.56(-0.79%) |
Aug 10, 2018 | 70.42 | 71.16 | 70.36 | 70.77 | 2,738,390 | +0.08(+0.11%) |
Aug 09, 2018 | 70.60 | 71.07 | 70.36 | 70.70 | 3,535,410 | +0.20(+0.28%) |
Aug 08, 2018 | 70.37 | 70.60 | 69.89 | 70.50 | 3,125,154 | +0.13(+0.18%) |
Aug 07, 2018 | 70.13 | 70.85 | 70.00 | 70.37 | 3,401,218 | +0.54(+0.77%) |
Aug 06, 2018 | 69.47 | 69.98 | 69.38 | 69.83 | 2,883,359 | +0.14(+0.20%) |
Aug 03, 2018 | 69.34 | 70.12 | 69.32 | 69.70 | 3,672,612 | +0.59(+0.85%) |
Aug 02, 2018 | 67.54 | 69.26 | 67.44 | 69.11 | 4,885,054 | +1.55(+2.29%) |
Aug 01, 2018 | 68.97 | 69.23 | 67.03 | 67.56 | 4,913,981 | -1.48(-2.14%) |
Jul 31, 2018 | 69.33 | 69.56 | 68.91 | 69.04 | 4,627,263 | -0.45(-0.65%) |
Jul 30, 2018 | 68.62 | 69.56 | 68.62 | 69.49 | 4,419,565 | +0.92(+1.35%) |
Jul 27, 2018 | 68.84 | 69.31 | 68.16 | 68.57 | 3,929,132 | +0.23(+0.34%) |
Jul 26, 2018 | 68.42 | 69.56 | 68.06 | 68.33 | 5,153,294 | -0.11(-0.16%) |
Jul 25, 2018 | 68.11 | 68.61 | 67.74 | 68.45 | 4,273,721 | +0.54(+0.79%) |
Jul 24, 2018 | 67.56 | 68.51 | 67.47 | 67.91 | 6,432,739 | +0.57(+0.85%) |
Jul 23, 2018 | 66.70 | 67.54 | 66.64 | 67.33 | 3,992,014 | +0.80(+1.20%) |
Jul 20, 2018 | 66.98 | 67.29 | 66.43 | 66.54 | 3,451,889 | -0.60(-0.89%) |
Jul 19, 2018 | 65.96 | 67.46 | 65.92 | 67.14 | 6,053,786 | +1.38(+2.10%) |
Jul 18, 2018 | 66.25 | 66.58 | 65.56 | 65.76 | 4,862,799 | -0.36(-0.54%) |
Jul 17, 2018 | 65.91 | 66.91 | 65.77 | 66.12 | 3,715,308 | +0.05(+0.08%) |
Jul 16, 2018 | 66.32 | 66.50 | 65.19 | 66.07 | 3,979,981 | -0.44(-0.66%) |
Jul 13, 2018 | 65.85 | 67.06 | 65.85 | 66.50 | 3,458,033 | +1.04(+1.59%) |
Jul 12, 2018 | 66.90 | 66.90 | 65.02 | 65.46 | 4,058,281 | -0.92(-1.39%) |
Jul 11, 2018 | 66.65 | 66.92 | 65.85 | 66.38 | 3,506,638 | -0.62(-0.92%) |
Jul 10, 2018 | 66.77 | 67.15 | 66.53 | 67.00 | 4,476,208 | +0.46(+0.69%) |
Jul 09, 2018 | 66.02 | 66.97 | 65.97 | 66.54 | 3,968,972 | +0.83(+1.26%) |
Jul 06, 2018 | 65.20 | 65.99 | 64.56 | 65.71 | 2,819,454 | +0.21(+0.31%) |
Jul 05, 2018 | 65.66 | 65.79 | 64.68 | 65.50 | 3,239,603 | -0.07(-0.10%) |
Jul 03, 2018 | 65.57 | 65.57 | 65.57 | 0 | +0.74(+1.14%) | |
Jul 02, 2018 | 64.82 | 65.16 | 63.99 | 64.84 | 4,112,304 | -0.30(-0.46%) |
Jun 29, 2018 | 65.86 | 65.07 | 65.13 | 4,018,346 | +0.44(+0.69%) | |
Jun 28, 2018 | 65.67 | 65.98 | 64.17 | 64.69 | 5,458,377 | -1.09(-1.65%) |
Jun 27, 2018 | 65.34 | 67.17 | 65.34 | 65.78 | 5,058,050 | +0.46(+0.71%) |
Jun 26, 2018 | 65.59 | 65.96 | 65.24 | 65.31 | 4,179,011 | -0.44(-0.66%) |
Jun 25, 2018 | 65.13 | 66.02 | 65.11 | 65.75 | 7,235,649 | +0.68(+1.05%) |
Jun 22, 2018 | 65.66 | 65.78 | 64.67 | 65.07 | 3,924,110 | -0.09(-0.13%) |
Jun 21, 2018 | 64.51 | 66.08 | 64.38 | 65.15 | 4,979,589 | +0.64(+0.99%) |
Jun 20, 2018 | 66.02 | 66.09 | 63.75 | 64.51 | 6,015,790 | -1.01(-1.54%) |
Jun 19, 2018 | 65.57 | 65.85 | 64.96 | 65.52 | 4,588,997 | -0.47(-0.71%) |
Jun 18, 2018 | 65.31 | 66.67 | 65.19 | 65.99 | 3,903,422 | -0.11(-0.17%) |
Jun 15, 2018 | 66.08 | 65.32 | 66.10 | 7,923,502 | +0.03(+0.04%) | |
Jun 14, 2018 | 66.94 | 67.45 | 65.90 | 66.08 | 4,962,989 | -0.68(-1.03%) |
Jun 13, 2018 | 67.97 | 68.04 | 66.74 | 66.76 | 4,093,397 | -0.90(-1.33%) |
Jun 12, 2018 | 68.01 | 68.10 | 67.05 | 67.66 | 4,968,922 | +0.01(+0.01%) |
Jun 11, 2018 | 66.97 | 67.91 | 66.64 | 67.65 | 5,015,061 | +0.89(+1.33%) |
Jun 08, 2018 | 66.91 | 67.55 | 66.62 | 66.76 | 5,627,266 | -0.28(-0.42%) |
Jun 07, 2018 | 67.34 | 67.91 | 66.81 | 67.04 | 6,623,966 | +0.39(+0.58%) |
Jun 06, 2018 | 66.66 | 5,138,170 | -0.51(-0.76%) | |||
Jun 05, 2018 | 65.31 | 67.46 | 64.84 | 67.17 | 10,312,802 | +1.84(+2.82%) |
Jun 04, 2018 | 62.68 | 65.73 | 62.67 | 65.33 | 8,903,954 | +3.04(+4.88%) |
Jun 01, 2018 | 62.41 | 63.01 | 62.11 | 62.29 | 4,694,817 | -0.08(-0.12%) |
May 31, 2018 | 62.59 | 62.98 | 61.93 | 62.37 | 7,499,090 | -0.50(-0.79%) |
May 30, 2018 | 61.61 | 63.36 | 61.28 | 62.87 | 8,942,783 | +1.51(+2.47%) |
May 29, 2018 | 60.75 | 61.40 | 60.50 | 61.35 | 7,842,638 | +0.42(+0.69%) |
May 25, 2018 | 60.93 | 60.93 | 60.93 | 0 | +0.23(+0.38%) | |
May 24, 2018 | 60.97 | 61.21 | 59.97 | 60.70 | 9,636,900 | -0.20(-0.32%) |
May 23, 2018 | 61.16 | 62.43 | 60.63 | 60.90 | 20,268,288 | -3.68(-5.70%) |
May 22, 2018 | 65.89 | 66.43 | 64.34 | 64.58 | 8,821,732 | -1.20(-1.82%) |
May 21, 2018 | 65.57 | 66.05 | 65.29 | 65.78 | 5,929,659 | +0.80(+1.22%) |
May 18, 2018 | 65.19 | 65.50 | 64.69 | 64.98 | 5,045,836 | +0.09(+0.15%) |
May 17, 2018 | 64.33 | 65.36 | 64.26 | 64.89 | 6,399,536 | +0.51(+0.80%) |
May 16, 2018 | 63.30 | 64.76 | 63.27 | 64.37 | 10,045,982 | +1.84(+2.94%) |
May 15, 2018 | 61.89 | 62.85 | 61.79 | 62.53 | 5,843,274 | +0.68(+1.11%) |
May 14, 2018 | 59.93 | 62.04 | 59.89 | 61.85 | 8,619,290 | +2.25(+3.77%) |
May 11, 2018 | 59.34 | 59.67 | 58.79 | 59.60 | 3,573,946 | +0.01(+0.01%) |
May 10, 2018 | 59.18 | 59.81 | 58.68 | 59.59 | 4,212,870 | +0.26(+0.44%) |
May 09, 2018 | 58.27 | 59.49 | 57.97 | 59.33 | 4,859,622 | +0.43(+0.73%) |
May 08, 2018 | 58.80 | 59.40 | 58.57 | 58.90 | 4,540,644 | +0.08(+0.13%) |
May 07, 2018 | 60.17 | 60.19 | 58.46 | 58.82 | 6,995,439 | -1.46(-2.42%) |
May 04, 2018 | 59.94 | 60.57 | 59.33 | 60.28 | 3,075,757 | -0.08(-0.14%) |
May 03, 2018 | 60.60 | 60.77 | 59.87 | 60.36 | 3,792,113 | -0.25(-0.42%) |
May 02, 2018 | 59.91 | 60.68 | 58.91 | 60.62 | 5,425,880 | +0.32(+0.53%) |
May 01, 2018 | 60.98 | 61.34 | 60.30 | 60.30 | 6,623,645 | -1.30(-2.11%) |
Apr 30, 2018 | 61.76 | 62.52 | 61.50 | 61.59 | 5,667,336 | -0.21(-0.34%) |
Apr 27, 2018 | 60.67 | 62.00 | 60.57 | 61.81 | 4,374,967 | +0.82(+1.35%) |
Apr 26, 2018 | 60.51 | 61.20 | 60.31 | 60.98 | 3,668,927 | +0.63(+1.04%) |
Apr 25, 2018 | 59.60 | 60.81 | 59.30 | 60.36 | 3,053,755 | +0.52(+0.86%) |
Apr 24, 2018 | 60.21 | 61.05 | 59.56 | 59.84 | 4,649,627 | -0.36(-0.59%) |
Apr 23, 2018 | 60.02 | 60.30 | 59.18 | 60.19 | 3,943,741 | +0.53(+0.90%) |
Apr 20, 2018 | 60.35 | 60.78 | 59.49 | 59.66 | 4,844,385 | -0.56(-0.93%) |
Apr 19, 2018 | 61.35 | 61.35 | 59.54 | 60.22 | 6,853,223 | -1.31(-2.14%) |
Apr 18, 2018 | 61.70 | 62.32 | 61.44 | 61.53 | 3,784,878 | +0.07(+0.11%) |
Apr 17, 2018 | 61.77 | 61.88 | 61.42 | 61.47 | 3,614,450 | +0.38(+0.62%) |
Apr 16, 2018 | 61.03 | 61.45 | 60.64 | 61.09 | 5,701,930 | +0.41(+0.67%) |
Apr 13, 2018 | 61.75 | 61.75 | 60.36 | 60.68 | 4,507,766 | -0.77(-1.26%) |
Apr 12, 2018 | 62.04 | 62.43 | 61.17 | 61.45 | 3,559,869 | -0.33(-0.54%) |
Apr 11, 2018 | 61.49 | 62.36 | 61.20 | 61.78 | 4,176,257 | +0.03(+0.04%) |
Apr 10, 2018 | 61.81 | 61.94 | 60.94 | 61.76 | 5,486,128 | +1.11(+1.83%) |
Apr 09, 2018 | 61.47 | 61.70 | 60.58 | 60.64 | 3,645,696 | -0.69(-1.12%) |
Apr 06, 2018 | 60.89 | 62.29 | 60.67 | 61.33 | 7,496,534 | -0.13(-0.21%) |
Apr 05, 2018 | 61.05 | 61.58 | 60.02 | 61.46 | 5,328,226 | +0.49(+0.81%) |
Apr 04, 2018 | 58.44 | 61.03 | 58.41 | 60.97 | 6,128,114 | +1.98(+3.35%) |
Apr 03, 2018 | 58.87 | 59.34 | 58.55 | 58.99 | 4,106,372 | +0.47(+0.80%) |
Apr 02, 2018 | 58.57 | 58.86 | 57.22 | 58.52 | 6,956,832 | -0.38(-0.65%) |
Mar 29, 2018 | 58.90 | 58.90 | 58.90 | 0 | +0.21(+0.36%) | |
Mar 28, 2018 | 58.32 | 60.89 | 58.32 | 58.69 | 9,491,153 | +0.57(+0.98%) |
Mar 27, 2018 | 60.06 | 60.15 | 57.89 | 58.12 | 8,128,495 | -1.50(-2.52%) |
Mar 26, 2018 | 58.26 | 59.92 | 58.24 | 59.63 | 5,768,372 | +2.04(+3.54%) |
Mar 23, 2018 | 59.15 | 59.57 | 57.51 | 57.59 | 6,201,022 | -0.86(-1.47%) |
Mar 22, 2018 | 59.26 | 59.80 | 58.38 | 58.45 | 7,794,279 | -1.06(-1.78%) |
Mar 21, 2018 | 60.39 | 60.66 | 59.51 | 59.51 | 4,470,254 | -1.20(-1.98%) |
Mar 20, 2018 | 59.90 | 60.89 | 59.82 | 60.71 | 5,910,942 | +1.04(+1.73%) |
Mar 19, 2018 | 60.17 | 60.51 | 59.48 | 59.68 | 3,789,280 | -0.55(-0.92%) |
Mar 16, 2018 | 59.86 | 60.60 | 59.74 | 60.23 | 8,600,793 | +0.31(+0.51%) |
Mar 15, 2018 | 60.47 | 60.66 | 59.63 | 59.92 | 7,695,119 | -0.02(-0.03%) |
Mar 14, 2018 | 60.85 | 59.71 | 59.94 | 5,520,519 | -0.44(-0.73%) | |
Mar 13, 2018 | 60.24 | 61.17 | 60.14 | 60.38 | 5,287,033 | +0.42(+0.71%) |
Mar 12, 2018 | 59.43 | 60.23 | 59.23 | 59.96 | 4,320,023 | +0.15(+0.26%) |
Mar 09, 2018 | 59.71 | 60.08 | 58.82 | 59.80 | 8,030,371 | +0.63(+1.06%) |
Mar 08, 2018 | 60.60 | 60.73 | 58.67 | 59.18 | 10,284,631 | -1.43(-2.35%) |
Mar 07, 2018 | 61.20 | 60.60 | 9,053,130 | -0.31(-0.50%) | ||
Mar 06, 2018 | 62.99 | 63.33 | 59.34 | 60.91 | 23,559,134 | -2.84(-4.46%) |
Mar 05, 2018 | 63.44 | 64.27 | 62.74 | 63.75 | 8,997,424 | -0.01(-0.01%) |
Mar 02, 2018 | 62.47 | 64.04 | 62.19 | 63.76 | 5,841,809 | +0.87(+1.38%) |
Mar 01, 2018 | 64.06 | 64.10 | 61.93 | 62.89 | 8,350,013 | -1.09(-1.70%) |
Feb 28, 2018 | 64.53 | 65.06 | 63.98 | 63.98 | 6,506,638 | -0.14(-0.21%) |
Feb 27, 2018 | 65.96 | 66.54 | 63.86 | 64.11 | 7,347,587 | -1.13(-1.73%) |
Feb 26, 2018 | 64.69 | 65.32 | 63.78 | 65.24 | 6,811,846 | +1.26(+1.98%) |
Feb 23, 2018 | 64.07 | 64.73 | 63.03 | 63.98 | 6,453,937 | +0.32(+0.51%) |
Feb 22, 2018 | 63.66 | 8,181,421 | +1.76(+2.84%) | |||
Feb 21, 2018 | 62.12 | 63.29 | 61.87 | 61.90 | 10,189,717 | +0.08(+0.14%) |
Feb 20, 2018 | 61.80 | 62.65 | 60.82 | 61.81 | 8,352,108 | -1.88(-2.96%) |
Feb 16, 2018 | 63.70 | 63.70 | 63.70 | 0 | -0.29(-0.45%) | |
Feb 15, 2018 | 64.13 | 63.33 | 63.98 | 4,072,616 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.51 | 64.47 | 62.32 | 63.40 | 8,780,613 | +1.24(+1.99%) |
Feb 13, 2018 | 60.47 | 62.23 | 60.31 | 62.17 | 5,246,053 | +1.68(+2.78%) |
Feb 12, 2018 | 61.54 | 61.62 | 60.20 | 60.48 | 5,495,574 | -0.48(-0.79%) |
Feb 09, 2018 | 60.43 | 61.40 | 57.98 | 60.96 | 9,190,245 | +1.13(+1.88%) |
Feb 08, 2018 | 61.86 | 62.18 | 59.80 | 59.84 | 6,777,613 | -1.80(-2.92%) |
Feb 07, 2018 | 61.03 | 62.37 | 60.87 | 61.64 | 7,748,531 | +0.45(+0.74%) |
Feb 06, 2018 | 58.52 | 61.48 | 57.56 | 61.18 | 9,562,872 | +0.78(+1.29%) |
Feb 05, 2018 | 60.96 | 62.41 | 59.84 | 60.40 | 7,687,144 | -0.98(-1.60%) |
Feb 02, 2018 | 62.50 | 62.68 | 61.19 | 61.38 | 8,090,499 | -1.70(-2.69%) |
Feb 01, 2018 | 62.80 | 63.66 | 62.72 | 63.08 | 5,524,344 | -0.21(-0.33%) |
Jan 31, 2018 | 63.44 | 63.74 | 62.77 | 63.29 | 10,346,104 | +0.10(+0.16%) |
Jan 30, 2018 | 64.28 | 64.46 | 62.96 | 63.19 | 6,686,197 | -1.43(-2.21%) |
Jan 29, 2018 | 64.51 | 64.91 | 64.27 | 64.62 | 4,143,566 | -0.13(-0.19%) |
Jan 26, 2018 | 64.47 | 64.81 | 63.80 | 64.75 | 5,919,767 | +0.55(+0.85%) |
Jan 25, 2018 | 65.26 | 65.26 | 63.75 | 64.20 | 7,543,505 | -0.50(-0.77%) |
Jan 24, 2018 | 65.88 | 65.88 | 64.26 | 64.70 | 11,604,439 | -1.04(-1.57%) |
Jan 23, 2018 | 66.12 | 66.21 | 65.50 | 65.73 | 6,384,877 | -0.39(-0.59%) |
Jan 22, 2018 | 65.73 | 66.17 | 65.29 | 66.12 | 6,678,495 | +0.40(+0.61%) |
Jan 19, 2018 | 65.78 | 65.78 | 64.70 | 65.72 | 9,279,282 | +0.17(+0.26%) |
Jan 18, 2018 | 64.67 | 65.56 | 64.17 | 65.55 | 9,110,032 | +0.91(+1.41%) |
Jan 17, 2018 | 63.10 | 65.00 | 62.97 | 64.64 | 8,417,732 | +1.57(+2.48%) |
Jan 16, 2018 | 64.69 | 65.21 | 62.81 | 63.08 | 12,050,536 | -1.55(-2.40%) |
Jan 12, 2018 | 64.62 | 64.62 | 64.62 | 0 | +2.36(+3.78%) | |
Jan 11, 2018 | 59.66 | 62.32 | 59.32 | 62.27 | 14,478,752 | +2.75(+4.62%) |
Jan 10, 2018 | 60.38 | 59.52 | 13,050,884 | +1.34(+2.30%) | ||
Jan 09, 2018 | 58.50 | 58.91 | 57.64 | 58.18 | 21,580,202 | +1.65(+2.92%) |
Jan 08, 2018 | 56.55 | 57.49 | 55.74 | 56.53 | 9,906,290 | +0.53(+0.95%) |
Jan 05, 2018 | 55.86 | 56.16 | 55.49 | 56.00 | 6,595,286 | +0.59(+1.06%) |
Jan 04, 2018 | 56.57 | 57.07 | 54.75 | 55.41 | 8,466,331 | -1.11(-1.97%) |
Jan 03, 2018 | 57.75 | 57.93 | 56.46 | 56.52 | 7,198,645 | -0.39(-0.68%) |
Jan 02, 2018 | 55.49 | 57.33 | 55.49 | 56.91 | 10,107,884 | +2.00(+3.65%) |
Dec 29, 2017 | 54.91 | 54.91 | 54.91 | 0 | +0.36(+0.66%) | |
Dec 28, 2017 | 54.89 | 55.04 | 54.36 | 54.54 | 2,932,423 | -0.27(-0.49%) |
Dec 27, 2017 | 55.54 | 55.63 | 54.75 | 54.81 | 4,171,986 | -0.57(-1.03%) |
Dec 26, 2017 | 55.03 | 55.91 | 54.91 | 55.38 | 3,133,065 | +0.36(+0.66%) |
Dec 22, 2017 | 55.09 | 55.09 | 54.42 | 55.02 | 4,681,024 | +0.14(+0.26%) |
Dec 21, 2017 | 54.36 | 55.31 | 54.29 | 54.88 | 9,080,487 | +0.62(+1.15%) |
Dec 20, 2017 | 54.02 | 54.90 | 54.00 | 54.26 | 9,701,982 | +0.35(+0.66%) |
Dec 19, 2017 | 54.13 | 54.39 | 53.74 | 53.90 | 7,061,161 | -0.02(-0.03%) |
Dec 18, 2017 | 53.31 | 54.21 | 53.31 | 53.92 | 7,547,829 | +1.24(+2.35%) |
Dec 15, 2017 | 52.77 | 53.18 | 52.47 | 52.68 | 10,876,413 | +0.56(+1.08%) |
Dec 14, 2017 | 53.07 | 53.60 | 52.08 | 52.12 | 7,524,158 | -0.61(-1.16%) |
Dec 13, 2017 | 51.20 | 52.87 | 51.16 | 52.73 | 9,394,210 | +1.39(+2.70%) |
Dec 12, 2017 | 51.35 | 52.13 | 51.23 | 51.35 | 5,629,321 | -0.62(-1.20%) |
Dec 11, 2017 | 51.82 | 52.31 | 51.46 | 51.97 | 4,750,727 | +0.33(+0.64%) |
Dec 08, 2017 | 51.64 | 52.03 | 51.03 | 51.64 | 4,357,297 | +0.24(+0.46%) |
Dec 07, 2017 | 51.23 | 51.88 | 50.91 | 51.40 | 4,711,827 | +0.31(+0.61%) |
Dec 06, 2017 | 51.44 | 52.41 | 50.95 | 51.09 | 6,609,769 | -1.25(-2.38%) |
Dec 05, 2017 | 52.50 | 52.57 | 50.87 | 52.34 | 9,726,141 | -0.30(-0.58%) |
Dec 04, 2017 | 51.03 | 53.04 | 50.94 | 52.64 | 13,621,812 | +2.57(+5.13%) |
Dec 01, 2017 | 50.88 | 49.81 | 50.08 | 9,885,182 | -0.33(-0.65%) | |
Nov 30, 2017 | 51.88 | 53.10 | 50.35 | 50.40 | 17,286,400 | -1.50(-2.89%) |
Nov 29, 2017 | 47.81 | 51.99 | 47.81 | 51.90 | 22,360,576 | +4.26(+8.94%) |
Nov 28, 2017 | 47.14 | 47.75 | 46.64 | 47.64 | 7,500,689 | +0.66(+1.40%) |
Nov 27, 2017 | 47.29 | 47.45 | 46.49 | 46.99 | 9,836,885 | -0.03(-0.07%) |
Nov 24, 2017 | 48.85 | 48.91 | 46.98 | 47.02 | 7,002,587 | -1.35(-2.80%) |
Nov 22, 2017 | 48.32 | 48.60 | 48.02 | 48.38 | 3,407,937 | +0.20(+0.42%) |
Nov 21, 2017 | 48.68 | 48.86 | 47.79 | 48.17 | 7,507,399 | -0.53(-1.09%) |
Nov 20, 2017 | 48.78 | 48.98 | 48.05 | 48.70 | 9,475,025 | -0.22(-0.45%) |
Nov 17, 2017 | 46.92 | 49.43 | 46.89 | 48.92 | 19,869,548 | +2.56(+5.52%) |
Nov 16, 2017 | 45.87 | 46.55 | 45.55 | 46.36 | 15,138,544 | +0.79(+1.74%) |
Nov 15, 2017 | 47.34 | 48.73 | 45.47 | 45.57 | 41,346,764 | -4.99(-9.87%) |
Nov 14, 2017 | 50.14 | 50.74 | 49.77 | 50.56 | 9,518,588 | +0.26(+0.52%) |
Nov 13, 2017 | 51.14 | 51.59 | 50.09 | 50.30 | 7,931,925 | -0.83(-1.63%) |
Nov 10, 2017 | 49.89 | 51.14 | 49.89 | 51.14 | 8,230,505 | +1.25(+2.50%) |
Nov 09, 2017 | 48.02 | 50.09 | 47.63 | 49.89 | 10,200,100 | +1.27(+2.62%) |
Nov 08, 2017 | 48.19 | 49.09 | 47.79 | 48.61 | 5,908,309 | +0.40(+0.83%) |
Nov 07, 2017 | 49.19 | 49.23 | 48.02 | 48.21 | 7,909,936 | -1.17(-2.36%) |
Nov 06, 2017 | 49.39 | 49.39 | 48.90 | 49.38 | 5,449,818 | -0.06(-0.12%) |
Nov 03, 2017 | 49.69 | 50.07 | 49.38 | 49.44 | 4,793,893 | -0.36(-0.72%) |
Nov 02, 2017 | 49.25 | 49.93 | 48.80 | 49.79 | 5,751,813 | +0.77(+1.58%) |