Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 72.10 | 72.10 | 72.10 | 0 | -2.00(-2.70%) | |
Aug 30, 2018 | 74.40 | 75.77 | 73.60 | 74.10 | 7,818,106 | -0.81(-1.08%) |
Aug 29, 2018 | 73.94 | 75.40 | 73.88 | 74.91 | 4,763,016 | +0.91(+1.23%) |
Aug 28, 2018 | 74.25 | 74.33 | 73.39 | 74.00 | 4,079,828 | -0.09(-0.12%) |
Aug 27, 2018 | 74.87 | 75.00 | 73.33 | 74.09 | 5,912,981 | +0.00(+0.00%) |
Aug 24, 2018 | 71.71 | 74.16 | 71.46 | 74.09 | 8,889,400 | +2.92(+4.10%) |
Aug 23, 2018 | 71.56 | 71.89 | 70.51 | 71.17 | 6,789,424 | -0.26(-0.36%) |
Aug 22, 2018 | 69.58 | 71.52 | 69.50 | 71.43 | 7,986,444 | +1.77(+2.54%) |
Aug 21, 2018 | 69.27 | 70.26 | 69.04 | 69.66 | 6,013,832 | +0.73(+1.06%) |
Aug 20, 2018 | 69.21 | 69.39 | 68.22 | 68.93 | 4,579,699 | -0.22(-0.32%) |
Aug 17, 2018 | 69.51 | 69.67 | 68.33 | 69.15 | 5,551,700 | -0.54(-0.77%) |
Aug 16, 2018 | 69.68 | 69.99 | 68.91 | 69.69 | 9,465,184 | +0.38(+0.55%) |
Aug 15, 2018 | 70.39 | 70.81 | 68.44 | 69.31 | 8,564,472 | -1.98(-2.78%) |
Aug 14, 2018 | 71.05 | 71.74 | 70.18 | 71.29 | 4,830,248 | +0.77(+1.09%) |
Aug 13, 2018 | 70.61 | 72.30 | 70.25 | 70.52 | 5,721,511 | -0.09(-0.13%) |
Aug 10, 2018 | 70.10 | 71.04 | 69.77 | 70.61 | 4,629,000 | +0.11(+0.16%) |
Aug 09, 2018 | 70.02 | 70.97 | 69.56 | 70.50 | 7,570,940 | +0.49(+0.70%) |
Aug 08, 2018 | 70.07 | 70.55 | 69.27 | 70.01 | 6,922,752 | -0.22(-0.31%) |
Aug 07, 2018 | 70.57 | 71.67 | 69.87 | 70.23 | 7,886,946 | -0.34(-0.48%) |
Aug 06, 2018 | 71.16 | 71.61 | 70.46 | 70.57 | 6,389,799 | -0.75(-1.05%) |
Aug 03, 2018 | 74.50 | 75.25 | 70.73 | 71.32 | 12,700,400 | -2.74(-3.70%) |
Aug 02, 2018 | 73.65 | 74.16 | 72.55 | 74.06 | 6,614,254 | +0.98(+1.34%) |
Aug 01, 2018 | 73.77 | 74.58 | 72.92 | 73.08 | 6,068,904 | -0.34(-0.46%) |
Jul 31, 2018 | 72.91 | 74.29 | 72.51 | 73.42 | 6,372,409 | +0.67(+0.92%) |
Jul 30, 2018 | 75.37 | 75.48 | 71.79 | 72.75 | 8,907,190 | -2.61(-3.46%) |
Jul 27, 2018 | 77.08 | 77.57 | 74.67 | 75.36 | 6,078,000 | -2.29(-2.95%) |
Jul 26, 2018 | 79.39 | 79.62 | 77.46 | 77.65 | 6,180,613 | -1.80(-2.27%) |
Jul 25, 2018 | 78.60 | 79.74 | 78.32 | 79.45 | 4,485,667 | +1.04(+1.33%) |
Jul 24, 2018 | 80.14 | 77.96 | 78.41 | 4,762,871 | -1.34(-1.68%) | |
Jul 23, 2018 | 80.00 | 78.82 | 79.75 | 3,253,602 | +0.10(+0.13%) | |
Jul 20, 2018 | 80.95 | 79.55 | 79.65 | 5,664,687 | -0.96(-1.19%) | |
Jul 19, 2018 | 81.19 | 80.19 | 80.61 | 3,540,011 | -0.66(-0.81%) | |
Jul 18, 2018 | 80.75 | 81.47 | 80.39 | 81.27 | 5,273,739 | +0.32(+0.40%) |
Jul 17, 2018 | 79.16 | 81.16 | 77.55 | 80.95 | 4,862,800 | +0.72(+0.90%) |
Jul 16, 2018 | 81.61 | 81.64 | 80.10 | 80.23 | 4,152,468 | -1.27(-1.56%) |
Jul 13, 2018 | 81.50 | 4,550,940 | +0.13(+0.16%) | |||
Jul 12, 2018 | 79.29 | 81.46 | 78.67 | 81.37 | 8,698,389 | +2.76(+3.51%) |
Jul 11, 2018 | 75.35 | 79.36 | 75.35 | 78.61 | 8,190,800 | +2.42(+3.18%) |
Jul 10, 2018 | 77.00 | 77.07 | 75.67 | 76.19 | 2,943,605 | -0.65(-0.85%) |
Jul 09, 2018 | 77.70 | 77.99 | 75.93 | 76.84 | 4,516,768 | -0.35(-0.45%) |
Jul 06, 2018 | 76.20 | 77.48 | 76.02 | 77.19 | 2,954,209 | +1.00(+1.31%) |
Jul 05, 2018 | 76.51 | 76.81 | 75.69 | 76.19 | 7,885,630 | +0.31(+0.41%) |
Jul 03, 2018 | 75.88 | 75.88 | 75.88 | 0 | -1.40(-1.81%) | |
Jul 02, 2018 | 75.36 | 77.33 | 75.00 | 77.28 | 3,324,929 | +0.96(+1.26%) |
Jun 29, 2018 | 77.24 | 76.08 | 76.32 | 5,072,620 | +0.31(+0.41%) | |
Jun 28, 2018 | 74.00 | 76.19 | 73.66 | 76.01 | 4,755,184 | +2.59(+3.53%) |
Jun 27, 2018 | 75.77 | 75.89 | 73.40 | 73.42 | 4,497,366 | -1.85(-2.46%) |
Jun 26, 2018 | 75.32 | 76.42 | 74.43 | 75.27 | 4,865,448 | +0.57(+0.76%) |
Jun 25, 2018 | 75.19 | 75.40 | 74.14 | 74.70 | 5,390,769 | -1.28(-1.68%) |
Jun 22, 2018 | 76.46 | 76.53 | 75.22 | 75.98 | 3,978,784 | -0.07(-0.09%) |
Jun 21, 2018 | 77.17 | 77.91 | 75.31 | 76.05 | 4,232,746 | -0.79(-1.03%) |
Jun 20, 2018 | 77.25 | 77.67 | 76.78 | 76.84 | 3,564,313 | -0.40(-0.52%) |
Jun 19, 2018 | 76.64 | 77.30 | 75.66 | 77.24 | 3,735,314 | -0.63(-0.81%) |
Jun 18, 2018 | 77.02 | 77.93 | 76.47 | 77.87 | 3,991,269 | +0.46(+0.59%) |
Jun 15, 2018 | 77.83 | 77.71 | 77.41 | 6,596,147 | -0.30(-0.39%) | |
Jun 14, 2018 | 76.83 | 79.25 | 76.80 | 77.71 | 6,717,555 | +1.04(+1.36%) |
Jun 13, 2018 | 76.04 | 77.52 | 75.70 | 76.67 | 8,634,789 | +0.73(+0.96%) |
Jun 12, 2018 | 75.23 | 76.04 | 74.79 | 75.94 | 4,311,531 | +0.94(+1.25%) |
Jun 11, 2018 | 74.25 | 75.53 | 74.22 | 75.00 | 5,107,963 | +0.71(+0.96%) |
Jun 08, 2018 | 73.45 | 74.83 | 73.45 | 74.29 | 4,672,568 | +0.34(+0.46%) |
Jun 07, 2018 | 74.79 | 75.28 | 73.08 | 73.95 | 4,299,947 | -0.84(-1.12%) |
Jun 06, 2018 | 75.01 | 74.79 | 6,638,491 | +2.02(+2.78%) | ||
Jun 05, 2018 | 72.79 | 73.35 | 72.19 | 72.77 | 5,354,048 | -0.02(-0.03%) |
Jun 04, 2018 | 73.25 | 73.86 | 72.66 | 72.79 | 4,134,504 | -0.24(-0.33%) |
Jun 01, 2018 | 71.42 | 73.21 | 70.77 | 73.03 | 6,388,352 | +2.12(+2.99%) |
May 31, 2018 | 70.83 | 72.28 | 70.69 | 70.91 | 6,017,253 | +0.22(+0.31%) |
May 30, 2018 | 70.92 | 71.21 | 70.51 | 70.69 | 4,093,806 | +0.05(+0.07%) |
May 29, 2018 | 70.80 | 71.19 | 69.87 | 70.64 | 4,855,675 | -0.82(-1.15%) |
May 25, 2018 | 71.46 | 71.46 | 71.46 | 0 | +0.66(+0.93%) | |
May 24, 2018 | 71.75 | 71.94 | 70.05 | 70.80 | 5,526,004 | -0.94(-1.31%) |
May 23, 2018 | 70.73 | 71.81 | 70.55 | 71.74 | 3,809,203 | +0.39(+0.55%) |
May 22, 2018 | 71.95 | 72.57 | 71.23 | 71.35 | 4,007,137 | -0.10(-0.14%) |
May 21, 2018 | 72.50 | 73.50 | 71.19 | 71.45 | 6,392,087 | -0.54(-0.75%) |
May 18, 2018 | 71.52 | 72.14 | 71.05 | 71.99 | 5,673,341 | +0.33(+0.46%) |
May 17, 2018 | 70.30 | 71.90 | 70.11 | 71.66 | 6,447,247 | +1.33(+1.89%) |
May 16, 2018 | 71.13 | 71.94 | 70.10 | 70.33 | 5,027,662 | +0.16(+0.23%) |
May 15, 2018 | 70.98 | 71.16 | 69.67 | 70.17 | 3,896,220 | -1.53(-2.13%) |
May 14, 2018 | 71.87 | 72.34 | 71.03 | 71.70 | 2,964,785 | +0.00(+0.00%) |
May 11, 2018 | 72.77 | 72.78 | 71.27 | 71.70 | 4,996,266 | -1.20(-1.65%) |
May 10, 2018 | 71.78 | 72.91 | 71.32 | 72.90 | 5,069,533 | +1.59(+2.23%) |
May 09, 2018 | 69.98 | 72.04 | 69.81 | 71.31 | 5,664,132 | +1.70(+2.44%) |
May 08, 2018 | 69.66 | 70.16 | 69.18 | 69.61 | 3,762,399 | -0.76(-1.08%) |
May 07, 2018 | 70.27 | 70.73 | 69.60 | 70.37 | 5,744,520 | +0.53(+0.76%) |
May 04, 2018 | 66.30 | 69.92 | 66.02 | 69.84 | 11,358,668 | +3.02(+4.52%) |
May 03, 2018 | 68.49 | 71.03 | 64.06 | 66.82 | 22,228,492 | -1.57(-2.30%) |
May 02, 2018 | 67.94 | 68.89 | 67.66 | 68.39 | 7,674,797 | +0.59(+0.87%) |
May 01, 2018 | 66.15 | 67.99 | 65.59 | 67.80 | 4,358,965 | +1.45(+2.19%) |
Apr 30, 2018 | 65.86 | 66.60 | 65.28 | 66.35 | 5,059,071 | +0.56(+0.85%) |
Apr 27, 2018 | 66.69 | 67.30 | 65.51 | 65.79 | 4,749,705 | -0.55(-0.83%) |
Apr 26, 2018 | 65.26 | 66.69 | 64.93 | 66.34 | 4,601,464 | +1.52(+2.34%) |
Apr 25, 2018 | 65.38 | 65.76 | 64.01 | 64.82 | 3,903,607 | -0.52(-0.80%) |
Apr 24, 2018 | 66.62 | 67.24 | 64.71 | 65.34 | 4,825,675 | -0.89(-1.34%) |
Apr 23, 2018 | 66.60 | 67.84 | 65.97 | 66.23 | 4,423,568 | -0.07(-0.11%) |
Apr 20, 2018 | 67.44 | 67.47 | 65.96 | 66.30 | 4,759,437 | -1.38(-2.04%) |
Apr 19, 2018 | 68.25 | 68.72 | 67.44 | 67.68 | 4,564,284 | -1.01(-1.47%) |
Apr 18, 2018 | 68.75 | 69.01 | 67.97 | 68.69 | 4,257,371 | +0.41(+0.60%) |
Apr 17, 2018 | 67.25 | 68.52 | 67.10 | 68.28 | 5,676,173 | +1.72(+2.58%) |
Apr 16, 2018 | 66.53 | 66.85 | 65.76 | 66.56 | 5,717,845 | +0.68(+1.03%) |
Apr 13, 2018 | 67.46 | 67.59 | 65.29 | 65.88 | 4,842,582 | -1.34(-1.99%) |
Apr 12, 2018 | 66.25 | 67.58 | 65.80 | 67.22 | 4,614,740 | +1.37(+2.08%) |
Apr 11, 2018 | 65.80 | 66.77 | 65.71 | 65.85 | 3,140,316 | -0.67(-1.01%) |
Apr 10, 2018 | 66.96 | 67.05 | 65.30 | 66.52 | 6,354,661 | +0.75(+1.14%) |
Apr 09, 2018 | 65.16 | 66.77 | 64.96 | 65.77 | 6,588,199 | +1.21(+1.87%) |
Apr 06, 2018 | 65.85 | 66.36 | 64.13 | 64.56 | 4,599,116 | -1.97(-2.96%) |
Apr 05, 2018 | 67.20 | 67.66 | 66.15 | 66.53 | 4,489,352 | +0.26(+0.39%) |
Apr 04, 2018 | 63.95 | 66.52 | 63.52 | 66.27 | 5,231,610 | +0.79(+1.21%) |
Apr 03, 2018 | 65.39 | 65.86 | 64.09 | 65.48 | 7,186,126 | +0.39(+0.60%) |
Apr 02, 2018 | 66.80 | 67.23 | 64.09 | 65.09 | 9,041,679 | -2.37(-3.51%) |
Mar 29, 2018 | 67.46 | 67.46 | 67.46 | 0 | +1.49(+2.26%) | |
Mar 28, 2018 | 65.93 | 66.54 | 64.45 | 65.97 | 10,463,457 | -0.32(-0.48%) |
Mar 27, 2018 | 70.67 | 70.67 | 65.56 | 66.29 | 7,333,960 | -3.79(-5.41%) |
Mar 26, 2018 | 69.43 | 70.14 | 68.43 | 70.08 | 4,708,875 | +2.04(+3.00%) |
Mar 23, 2018 | 69.86 | 70.52 | 68.02 | 68.04 | 5,386,419 | -1.72(-2.47%) |
Mar 22, 2018 | 70.63 | 71.62 | 69.64 | 69.76 | 5,107,971 | -1.85(-2.58%) |
Mar 21, 2018 | 71.20 | 72.63 | 71.11 | 71.61 | 4,868,679 | +0.24(+0.34%) |
Mar 20, 2018 | 71.34 | 72.08 | 70.84 | 71.37 | 3,994,439 | +0.32(+0.45%) |
Mar 19, 2018 | 71.00 | 72.15 | 69.81 | 71.05 | 8,277,619 | -0.63(-0.88%) |
Mar 16, 2018 | 73.87 | 73.90 | 71.61 | 71.68 | 10,549,935 | -1.70(-2.32%) |
Mar 15, 2018 | 72.99 | 73.70 | 72.51 | 73.38 | 9,989,751 | -0.84(-1.13%) |
Mar 14, 2018 | 76.35 | 76.45 | 73.93 | 74.22 | 11,755,687 | -1.71(-2.25%) |
Mar 13, 2018 | 77.49 | 77.85 | 75.81 | 75.93 | 5,108,464 | -0.93(-1.21%) |
Mar 12, 2018 | 79.24 | 79.63 | 76.29 | 76.86 | 8,450,683 | -1.36(-1.74%) |
Mar 09, 2018 | 76.86 | 78.25 | 76.41 | 78.22 | 8,934,731 | +1.41(+1.84%) |
Mar 08, 2018 | 74.51 | 76.91 | 74.23 | 76.81 | 8,825,086 | +2.74(+3.70%) |
Mar 07, 2018 | 74.14 | 74.07 | 5,737,422 | +0.15(+0.20%) | ||
Mar 06, 2018 | 75.40 | 75.48 | 72.86 | 73.92 | 8,027,071 | -1.18(-1.57%) |
Mar 05, 2018 | 73.66 | 75.35 | 72.92 | 75.10 | 6,275,779 | +1.09(+1.47%) |
Mar 02, 2018 | 71.22 | 74.35 | 70.74 | 74.01 | 6,942,413 | +2.00(+2.78%) |
Mar 01, 2018 | 73.16 | 73.42 | 71.52 | 72.01 | 8,123,710 | -1.12(-1.53%) |
Feb 28, 2018 | 73.15 | 74.82 | 72.97 | 73.13 | 7,469,586 | +0.52(+0.72%) |
Feb 27, 2018 | 73.05 | 73.36 | 72.02 | 72.61 | 4,141,839 | -0.55(-0.75%) |
Feb 26, 2018 | 72.68 | 74.12 | 72.68 | 73.16 | 4,868,504 | +1.09(+1.51%) |
Feb 23, 2018 | 69.95 | 72.07 | 69.79 | 72.07 | 5,842,100 | +2.58(+3.71%) |
Feb 22, 2018 | 69.07 | 69.49 | 5,108,670 | -0.73(-1.04%) | ||
Feb 21, 2018 | 70.90 | 71.84 | 70.22 | 70.22 | 5,552,749 | -0.62(-0.88%) |
Feb 20, 2018 | 69.97 | 71.06 | 69.77 | 70.84 | 5,386,318 | +0.65(+0.93%) |
Feb 16, 2018 | 70.19 | 70.19 | 70.19 | 0 | -1.80(-2.50%) | |
Feb 15, 2018 | 70.00 | 72.07 | 69.05 | 71.99 | 6,180,756 | +2.34(+3.36%) |
Feb 14, 2018 | 67.21 | 69.90 | 67.11 | 69.65 | 7,194,896 | +1.62(+2.38%) |
Feb 13, 2018 | 67.96 | 68.20 | 67.18 | 68.03 | 5,130,291 | -0.29(-0.42%) |
Feb 12, 2018 | 67.16 | 69.05 | 67.16 | 68.32 | 8,315,477 | +1.24(+1.85%) |
Feb 09, 2018 | 66.99 | 67.78 | 63.32 | 67.08 | 18,582,250 | +1.25(+1.90%) |
Feb 08, 2018 | 69.79 | 65.76 | 65.83 | 11,029,931 | -3.63(-5.23%) | |
Feb 07, 2018 | 69.62 | 70.86 | 69.43 | 69.46 | 6,247,079 | -0.24(-0.34%) |
Feb 06, 2018 | 66.00 | 69.84 | 65.89 | 69.70 | 10,371,992 | +0.87(+1.26%) |
Feb 05, 2018 | 70.54 | 71.13 | 66.91 | 68.83 | 10,119,036 | -2.59(-3.63%) |
Feb 02, 2018 | 72.66 | 72.96 | 71.38 | 71.42 | 6,198,415 | -1.93(-2.63%) |
Feb 01, 2018 | 73.48 | 74.24 | 73.16 | 73.35 | 5,135,649 | -0.78(-1.05%) |
Jan 31, 2018 | 72.96 | 74.94 | 72.96 | 74.13 | 7,058,088 | +2.52(+3.52%) |
Jan 30, 2018 | 71.44 | 71.86 | 70.85 | 71.61 | 5,283,597 | -0.84(-1.16%) |
Jan 29, 2018 | 72.50 | 72.68 | 71.70 | 72.45 | 7,863,823 | -0.07(-0.10%) |
Jan 26, 2018 | 71.34 | 72.59 | 70.75 | 72.52 | 5,748,494 | +1.70(+2.40%) |
Jan 25, 2018 | 70.60 | 71.20 | 69.95 | 70.82 | 4,676,363 | +0.74(+1.06%) |
Jan 24, 2018 | 71.66 | 71.90 | 69.88 | 70.08 | 9,131,857 | -1.47(-2.05%) |
Jan 23, 2018 | 71.32 | 72.37 | 71.15 | 71.55 | 5,083,789 | +0.25(+0.35%) |
Jan 22, 2018 | 70.45 | 71.40 | 69.68 | 71.30 | 3,861,338 | +0.73(+1.03%) |
Jan 19, 2018 | 70.22 | 70.84 | 69.48 | 70.57 | 5,210,041 | +0.77(+1.10%) |
Jan 18, 2018 | 70.11 | 70.72 | 69.17 | 69.80 | 5,587,765 | -0.56(-0.80%) |
Jan 17, 2018 | 69.97 | 70.82 | 68.79 | 70.36 | 7,075,663 | +1.65(+2.40%) |
Jan 16, 2018 | 70.92 | 71.18 | 68.40 | 68.71 | 5,368,871 | -1.65(-2.35%) |
Jan 12, 2018 | 70.36 | 70.36 | 70.36 | 0 | +1.12(+1.62%) | |
Jan 11, 2018 | 68.29 | 69.33 | 67.23 | 69.24 | 8,175,024 | +2.41(+3.61%) |
Jan 10, 2018 | 66.94 | 66.83 | 4,484,353 | +0.64(+0.97%) | ||
Jan 09, 2018 | 66.75 | 66.75 | 64.90 | 66.19 | 5,995,943 | -0.44(-0.66%) |
Jan 08, 2018 | 66.49 | 67.27 | 65.65 | 66.63 | 4,621,745 | +0.26(+0.39%) |
Jan 05, 2018 | 64.88 | 66.47 | 64.49 | 66.37 | 4,999,128 | +1.71(+2.64%) |
Jan 04, 2018 | 65.75 | 65.87 | 64.36 | 64.66 | 3,918,449 | -0.65(-1.00%) |
Jan 03, 2018 | 64.55 | 65.75 | 64.40 | 65.31 | 4,383,236 | +1.00(+1.55%) |
Jan 02, 2018 | 63.54 | 63.97 | 63.37 | 64.31 | 5,138,705 | +0.99(+1.56%) |
Dec 29, 2017 | 63.32 | 63.32 | 63.32 | 0 | -0.08(-0.13%) | |
Dec 28, 2017 | 63.34 | 63.50 | 62.60 | 63.40 | 3,109,029 | +0.06(+0.09%) |
Dec 27, 2017 | 63.67 | 63.74 | 63.07 | 63.34 | 4,840,105 | -0.11(-0.17%) |
Dec 26, 2017 | 64.24 | 64.24 | 63.38 | 63.45 | 3,236,997 | -1.06(-1.64%) |
Dec 22, 2017 | 64.86 | 64.95 | 64.38 | 64.51 | 3,300,547 | -0.57(-0.88%) |
Dec 21, 2017 | 64.51 | 65.20 | 64.14 | 65.08 | 3,362,699 | +0.70(+1.09%) |
Dec 20, 2017 | 65.31 | 65.44 | 64.01 | 64.38 | 4,713,995 | -0.52(-0.80%) |
Dec 19, 2017 | 66.10 | 66.11 | 64.39 | 64.90 | 5,937,809 | -1.11(-1.68%) |
Dec 18, 2017 | 67.08 | 67.40 | 65.92 | 66.01 | 6,237,169 | -0.72(-1.08%) |
Dec 15, 2017 | 65.47 | 66.96 | 64.99 | 66.73 | 9,736,988 | +1.70(+2.61%) |
Dec 14, 2017 | 64.70 | 65.45 | 64.54 | 65.03 | 4,737,114 | +0.43(+0.67%) |
Dec 13, 2017 | 64.85 | 65.28 | 64.30 | 64.60 | 5,536,475 | +0.20(+0.31%) |
Dec 12, 2017 | 64.11 | 64.69 | 63.23 | 64.40 | 6,459,686 | +1.23(+1.95%) |
Dec 11, 2017 | 62.14 | 63.18 | 62.14 | 63.17 | 3,651,475 | +0.74(+1.19%) |
Dec 08, 2017 | 62.26 | 63.51 | 62.04 | 62.43 | 6,009,117 | +0.86(+1.40%) |
Dec 07, 2017 | 60.80 | 62.45 | 60.69 | 61.57 | 7,202,188 | +0.82(+1.35%) |
Dec 06, 2017 | 59.48 | 60.81 | 58.66 | 60.75 | 8,292,397 | +1.20(+2.02%) |
Dec 05, 2017 | 57.63 | 60.72 | 57.29 | 59.55 | 7,680,475 | +0.95(+1.62%) |
Dec 04, 2017 | 62.39 | 62.48 | 58.58 | 58.60 | 12,486,497 | -3.36(-5.42%) |
Dec 01, 2017 | 61.96 | 62.69 | 61.38 | 61.96 | 5,443,427 | -0.44(-0.71%) |
Nov 30, 2017 | 62.55 | 62.73 | 60.87 | 62.40 | 8,946,035 | +0.39(+0.63%) |
Nov 29, 2017 | 65.61 | 65.71 | 61.95 | 62.01 | 9,258,886 | -3.96(-6.00%) |
Nov 28, 2017 | 66.02 | 66.46 | 65.85 | 65.97 | 3,976,621 | +0.23(+0.35%) |
Nov 27, 2017 | 66.18 | 66.45 | 65.63 | 65.74 | 4,116,617 | -0.29(-0.44%) |
Nov 24, 2017 | 65.18 | 66.14 | 65.12 | 66.03 | 1,644,821 | +0.89(+1.37%) |
Nov 22, 2017 | 64.91 | 66.31 | 64.89 | 65.14 | 5,728,873 | +0.64(+0.99%) |
Nov 21, 2017 | 64.49 | 64.95 | 64.19 | 64.50 | 3,748,353 | +0.57(+0.89%) |
Nov 20, 2017 | 63.93 | 64.18 | 63.28 | 63.93 | 3,144,219 | -0.17(-0.27%) |
Nov 17, 2017 | 64.00 | 64.44 | 63.18 | 64.10 | 4,213,442 | -0.03(-0.05%) |
Nov 16, 2017 | 63.13 | 64.41 | 63.04 | 64.13 | 4,588,967 | +1.24(+1.97%) |
Nov 15, 2017 | 63.43 | 63.67 | 62.50 | 62.89 | 4,071,093 | -1.14(-1.78%) |
Nov 14, 2017 | 63.37 | 64.40 | 62.79 | 64.03 | 4,562,834 | +0.41(+0.64%) |
Nov 13, 2017 | 62.72 | 63.97 | 62.67 | 63.62 | 3,036,337 | +0.62(+0.98%) |
Nov 10, 2017 | 62.87 | 63.07 | 62.25 | 63.00 | 4,858,850 | -0.31(-0.49%) |
Nov 09, 2017 | 63.49 | 64.18 | 62.59 | 63.31 | 5,421,242 | -1.24(-1.92%) |
Nov 08, 2017 | 62.50 | 64.90 | 62.15 | 64.55 | 12,603,509 | +3.59(+5.89%) |
Nov 07, 2017 | 61.09 | 61.35 | 60.10 | 60.96 | 7,589,973 | +0.09(+0.15%) |
Nov 06, 2017 | 63.41 | 63.72 | 60.71 | 60.87 | 12,943,352 | -2.33(-3.69%) |
Nov 03, 2017 | 66.87 | 67.03 | 62.11 | 63.20 | 18,879,318 | -2.25(-3.44%) |
Nov 02, 2017 | 65.41 | 65.84 | 64.83 | 65.45 | 6,126,905 | +0.12(+0.18%) |
Nov 01, 2017 | 65.69 | 65.78 | 64.25 | 65.33 | 5,138,507 | -0.16(-0.24%) |
Oct 31, 2017 | 65.34 | 66.03 | 64.86 | 65.49 | 6,876,788 | +0.19(+0.29%) |
Oct 30, 2017 | 64.33 | 65.58 | 64.27 | 65.30 | 6,567,091 | +1.16(+1.81%) |
Oct 27, 2017 | 62.36 | 64.27 | 62.36 | 64.14 | 6,174,560 | +2.08(+3.35%) |
Oct 26, 2017 | 62.27 | 62.59 | 61.88 | 62.06 | 4,846,328 | +0.25(+0.40%) |
Oct 25, 2017 | 62.28 | 62.60 | 61.19 | 61.81 | 5,419,282 | -0.92(-1.47%) |
Oct 24, 2017 | 61.94 | 63.33 | 61.74 | 62.73 | 6,098,147 | +1.27(+2.07%) |
Oct 23, 2017 | 62.70 | 62.88 | 61.23 | 61.46 | 4,279,790 | -1.17(-1.87%) |
Oct 20, 2017 | 62.48 | 63.14 | 62.23 | 62.63 | 5,283,194 | +0.64(+1.03%) |
Oct 19, 2017 | 60.95 | 62.03 | 60.36 | 61.99 | 5,123,477 | +0.49(+0.80%) |
Oct 18, 2017 | 61.72 | 62.12 | 61.46 | 61.50 | 3,930,772 | -0.16(-0.26%) |
Oct 17, 2017 | 61.53 | 61.86 | 60.97 | 61.66 | 2,674,647 | +0.18(+0.29%) |
Oct 16, 2017 | 61.12 | 61.97 | 61.01 | 61.48 | 4,539,371 | +0.40(+0.65%) |
Oct 13, 2017 | 62.38 | 62.44 | 60.55 | 61.08 | 7,151,647 | -0.97(-1.56%) |
Oct 12, 2017 | 61.45 | 62.58 | 61.20 | 62.05 | 4,715,591 | +0.69(+1.12%) |
Oct 11, 2017 | 61.27 | 61.39 | 60.52 | 61.36 | 5,644,490 | -0.09(-0.15%) |
Oct 10, 2017 | 61.15 | 61.56 | 60.76 | 61.45 | 5,735,604 | +0.27(+0.44%) |
Oct 09, 2017 | 61.50 | 61.74 | 60.56 | 61.18 | 8,840,148 | -2.07(-3.27%) |
Oct 06, 2017 | 62.73 | 63.38 | 62.29 | 63.25 | 3,837,201 | +0.16(+0.25%) |
Oct 05, 2017 | 62.65 | 63.24 | 62.21 | 63.09 | 4,505,498 | +0.46(+0.73%) |
Oct 04, 2017 | 63.07 | 63.33 | 62.15 | 62.63 | 6,692,959 | -0.82(-1.29%) |
Oct 03, 2017 | 63.61 | 63.79 | 62.95 | 63.45 | 3,775,791 | +0.06(+0.09%) |
Oct 02, 2017 | 64.42 | 64.71 | 62.99 | 63.39 | 5,570,296 | -1.12(-1.74%) |
Sep 29, 2017 | 63.49 | 64.71 | 63.44 | 64.51 | 5,048,302 | +0.97(+1.53%) |
Sep 28, 2017 | 63.05 | 63.60 | 62.63 | 63.54 | 5,928,723 | +0.45(+0.71%) |
Sep 27, 2017 | 63.45 | 63.09 | 5,001,724 | +1.33(+2.15%) | ||
Sep 26, 2017 | 62.53 | 62.75 | 61.58 | 61.76 | 5,637,429 | -0.38(-0.61%) |
Sep 25, 2017 | 63.62 | 63.75 | 61.32 | 62.14 | 9,230,631 | -1.76(-2.75%) |
Sep 22, 2017 | 63.74 | 64.59 | 63.34 | 63.90 | 5,665,204 | -0.21(-0.33%) |
Sep 21, 2017 | 64.97 | 63.84 | 64.11 | 4,465,598 | -0.89(-1.37%) | |
Sep 20, 2017 | 64.81 | 65.19 | 63.87 | 65.00 | 6,343,471 | +0.69(+1.07%) |
Sep 19, 2017 | 64.61 | 63.33 | 64.31 | 6,652,351 | +0.11(+0.17%) | |
Sep 18, 2017 | 65.00 | 65.45 | 64.02 | 64.20 | 6,265,631 | -0.80(-1.23%) |
Sep 15, 2017 | 65.32 | 65.46 | 64.68 | 65.00 | 16,172,802 | -0.17(-0.26%) |
Sep 14, 2017 | 65.03 | 66.00 | 64.68 | 65.17 | 4,769,071 | -0.23(-0.35%) |
Sep 13, 2017 | 65.91 | 66.07 | 64.87 | 65.40 | 4,904,267 | -0.69(-1.04%) |
Sep 12, 2017 | 66.48 | 66.50 | 65.25 | 66.09 | 5,069,675 | -0.07(-0.11%) |
Sep 11, 2017 | 65.54 | 66.50 | 65.33 | 66.16 | 5,371,536 | +1.23(+1.89%) |
Sep 08, 2017 | 65.54 | 66.17 | 64.71 | 64.93 | 5,224,192 | -0.90(-1.37%) |
Sep 07, 2017 | 64.30 | 65.87 | 64.06 | 65.83 | 7,038,380 | +1.83(+2.86%) |
Sep 06, 2017 | 65.09 | 65.30 | 63.87 | 64.00 | 5,564,624 | -1.05(-1.61%) |
Sep 05, 2017 | 64.84 | 65.25 | 64.16 | 65.05 | 4,836,935 | -0.07(-0.11%) |