Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.17 | 82.69 | 81.88 | 82.46 | 215,663 | +0.06(+0.07%) |
Sep 27, 2018 | 82.14 | 82.62 | 81.48 | 82.40 | 272,303 | +0.36(+0.44%) |
Sep 26, 2018 | 81.39 | 82.65 | 81.09 | 82.04 | 310,441 | +0.66(+0.81%) |
Sep 25, 2018 | 81.27 | 81.40 | 80.44 | 81.38 | 148,768 | +0.31(+0.39%) |
Sep 24, 2018 | 80.31 | 81.10 | 80.08 | 81.07 | 151,698 | +0.45(+0.56%) |
Sep 21, 2018 | 80.08 | 80.93 | 79.97 | 80.61 | 394,027 | +0.73(+0.91%) |
Sep 20, 2018 | 79.78 | 80.35 | 79.05 | 79.88 | 159,137 | +0.41(+0.51%) |
Sep 19, 2018 | 79.66 | 80.06 | 79.17 | 79.48 | 140,155 | -0.11(-0.14%) |
Sep 18, 2018 | 79.69 | 80.01 | 78.63 | 79.59 | 182,997 | +0.08(+0.10%) |
Sep 17, 2018 | 80.24 | 81.11 | 78.94 | 79.52 | 176,941 | -0.75(-0.93%) |
Sep 14, 2018 | 79.16 | 80.81 | 79.01 | 80.26 | 186,922 | +1.08(+1.36%) |
Sep 13, 2018 | 79.03 | 79.54 | 78.63 | 79.18 | 205,836 | +0.32(+0.40%) |
Sep 12, 2018 | 78.15 | 79.09 | 77.85 | 78.87 | 119,840 | +0.59(+0.76%) |
Sep 11, 2018 | 77.74 | 78.39 | 77.38 | 78.27 | 274,310 | +0.25(+0.33%) |
Sep 10, 2018 | 78.56 | 79.02 | 77.90 | 78.02 | 135,062 | -0.10(-0.13%) |
Sep 07, 2018 | 77.40 | 78.28 | 77.10 | 78.12 | 128,441 | +0.43(+0.56%) |
Sep 06, 2018 | 77.70 | 78.07 | 77.21 | 77.69 | 259,686 | +0.08(+0.10%) |
Sep 05, 2018 | 78.31 | 78.53 | 77.44 | 77.61 | 185,969 | -0.79(-1.01%) |
Sep 04, 2018 | 78.38 | 78.56 | 77.24 | 78.40 | 199,977 | +0.03(+0.04%) |
Aug 31, 2018 | 78.38 | 78.38 | 78.38 | 0 | +0.06(+0.07%) | |
Aug 30, 2018 | 77.94 | 78.80 | 77.23 | 78.32 | 244,983 | +0.08(+0.11%) |
Aug 29, 2018 | 77.86 | 78.49 | 77.23 | 78.23 | 225,294 | +0.51(+0.66%) |
Aug 28, 2018 | 77.54 | 77.82 | 77.27 | 77.72 | 178,430 | +0.31(+0.40%) |
Aug 27, 2018 | 76.70 | 77.51 | 76.70 | 77.41 | 144,660 | +1.19(+1.56%) |
Aug 24, 2018 | 75.87 | 76.34 | 75.24 | 76.22 | 137,336 | +0.61(+0.81%) |
Aug 23, 2018 | 75.67 | 76.00 | 75.11 | 75.61 | 127,300 | -0.22(-0.29%) |
Aug 22, 2018 | 75.67 | 76.22 | 75.39 | 75.83 | 173,775 | -0.11(-0.15%) |
Aug 21, 2018 | 75.23 | 76.35 | 75.23 | 75.94 | 162,010 | +0.86(+1.14%) |
Aug 20, 2018 | 74.21 | 75.30 | 74.21 | 75.08 | 156,356 | +0.76(+1.02%) |
Aug 17, 2018 | 73.19 | 74.43 | 73.19 | 74.32 | 127,806 | +1.01(+1.38%) |
Aug 16, 2018 | 72.98 | 73.47 | 72.25 | 73.31 | 123,299 | +0.67(+0.92%) |
Aug 15, 2018 | 71.80 | 72.76 | 71.56 | 72.64 | 210,443 | +0.26(+0.35%) |
Aug 14, 2018 | 71.25 | 72.85 | 71.25 | 72.39 | 183,606 | +1.40(+1.97%) |
Aug 13, 2018 | 71.07 | 72.16 | 70.74 | 70.99 | 168,558 | -0.42(-0.58%) |
Aug 10, 2018 | 71.63 | 72.25 | 71.38 | 71.41 | 161,796 | -1.11(-1.54%) |
Aug 09, 2018 | 74.61 | 74.61 | 71.08 | 72.52 | 377,015 | -2.89(-3.83%) |
Aug 08, 2018 | 76.49 | 76.73 | 75.17 | 75.41 | 277,046 | -1.06(-1.38%) |
Aug 07, 2018 | 76.25 | 77.03 | 76.23 | 76.47 | 148,220 | +0.52(+0.68%) |
Aug 06, 2018 | 75.55 | 76.04 | 74.93 | 75.95 | 216,920 | +0.45(+0.60%) |
Aug 03, 2018 | 76.85 | 77.45 | 75.20 | 75.50 | 227,764 | -1.34(-1.75%) |
Aug 02, 2018 | 76.10 | 77.43 | 75.55 | 76.84 | 207,215 | +0.28(+0.37%) |
Aug 01, 2018 | 77.51 | 78.39 | 75.89 | 76.55 | 363,171 | -0.95(-1.23%) |
Jul 31, 2018 | 75.50 | 77.91 | 75.14 | 77.51 | 350,548 | +2.49(+3.32%) |
Jul 30, 2018 | 74.22 | 75.42 | 73.90 | 75.01 | 253,702 | +0.79(+1.07%) |
Jul 27, 2018 | 75.67 | 75.84 | 73.88 | 74.22 | 138,183 | -1.41(-1.86%) |
Jul 26, 2018 | 73.72 | 75.97 | 73.59 | 75.63 | 246,155 | +2.18(+2.97%) |
Jul 25, 2018 | 72.63 | 73.54 | 71.65 | 73.45 | 154,787 | +0.68(+0.93%) |
Jul 24, 2018 | 73.88 | 72.42 | 72.77 | 150,515 | +0.11(+0.16%) | |
Jul 23, 2018 | 72.67 | 72.82 | 71.75 | 72.65 | 88,478 | -0.28(-0.39%) |
Jul 20, 2018 | 72.97 | 73.50 | 72.41 | 72.94 | 135,996 | -0.40(-0.54%) |
Jul 19, 2018 | 73.31 | 73.79 | 73.13 | 73.33 | 158,597 | -0.24(-0.32%) |
Jul 18, 2018 | 73.23 | 73.77 | 72.96 | 73.57 | 104,627 | +0.42(+0.57%) |
Jul 17, 2018 | 72.65 | 73.33 | 72.27 | 73.15 | 134,029 | +0.43(+0.60%) |
Jul 16, 2018 | 73.44 | 73.44 | 72.27 | 72.72 | 139,425 | -0.45(-0.62%) |
Jul 13, 2018 | 71.77 | 73.81 | 71.73 | 73.17 | 211,496 | +1.38(+1.92%) |
Jul 12, 2018 | 71.75 | 72.44 | 71.75 | 71.79 | 163,378 | +0.78(+1.10%) |
Jul 11, 2018 | 72.11 | 72.27 | 70.92 | 71.01 | 150,110 | -1.95(-2.68%) |
Jul 10, 2018 | 73.19 | 73.56 | 72.18 | 72.96 | 145,029 | -0.04(-0.05%) |
Jul 09, 2018 | 71.68 | 73.19 | 71.04 | 73.00 | 148,014 | +1.38(+1.93%) |
Jul 06, 2018 | 71.33 | 71.81 | 70.62 | 71.62 | 116,737 | +0.35(+0.49%) |
Jul 05, 2018 | 70.12 | 71.33 | 69.69 | 71.27 | 146,213 | +1.64(+2.36%) |
Jul 03, 2018 | 69.63 | 69.63 | 69.63 | 0 | -1.08(-1.52%) | |
Jul 02, 2018 | 69.75 | 70.72 | 69.28 | 70.71 | 123,503 | +0.22(+0.31%) |
Jun 29, 2018 | 70.62 | 71.79 | 70.44 | 70.49 | 159,591 | +0.31(+0.44%) |
Jun 28, 2018 | 71.73 | 71.73 | 69.45 | 70.18 | 221,995 | -1.63(-2.28%) |
Jun 27, 2018 | 72.75 | 73.41 | 71.78 | 71.81 | 230,150 | -0.84(-1.16%) |
Jun 26, 2018 | 71.94 | 72.95 | 71.71 | 72.65 | 144,533 | +0.64(+0.89%) |
Jun 25, 2018 | 73.71 | 73.71 | 71.25 | 72.01 | 235,439 | -1.85(-2.51%) |
Jun 22, 2018 | 74.53 | 75.11 | 73.54 | 73.86 | 593,472 | -0.13(-0.18%) |
Jun 21, 2018 | 73.96 | 74.09 | 73.00 | 73.99 | 150,446 | -0.08(-0.10%) |
Jun 20, 2018 | 74.25 | 74.25 | 73.37 | 74.07 | 149,464 | +0.16(+0.22%) |
Jun 19, 2018 | 74.16 | 74.31 | 72.78 | 73.91 | 190,187 | -1.03(-1.37%) |
Jun 18, 2018 | 74.84 | 76.01 | 74.62 | 74.94 | 176,244 | -0.38(-0.50%) |
Jun 15, 2018 | 75.70 | 75.70 | 75.32 | 449,918 | -0.39(-0.51%) | |
Jun 14, 2018 | 76.73 | 77.29 | 75.55 | 75.70 | 222,083 | -0.72(-0.95%) |
Jun 13, 2018 | 76.72 | 76.79 | 76.06 | 76.43 | 153,356 | -0.25(-0.32%) |
Jun 12, 2018 | 76.37 | 77.14 | 75.80 | 76.67 | 141,938 | +0.37(+0.48%) |
Jun 11, 2018 | 76.23 | 77.12 | 76.08 | 76.30 | 126,318 | +0.39(+0.51%) |
Jun 08, 2018 | 77.04 | 77.17 | 75.65 | 75.92 | 215,974 | -1.28(-1.66%) |
Jun 07, 2018 | 77.18 | 77.51 | 76.76 | 77.20 | 143,176 | +0.24(+0.31%) |
Jun 06, 2018 | 77.17 | 76.96 | 196,358 | +1.41(+1.87%) | ||
Jun 05, 2018 | 75.02 | 75.58 | 74.71 | 75.55 | 147,498 | +0.21(+0.28%) |
Jun 04, 2018 | 75.73 | 76.06 | 74.74 | 75.34 | 176,361 | -0.38(-0.50%) |
Jun 01, 2018 | 76.38 | 76.78 | 75.35 | 75.72 | 244,517 | +0.41(+0.55%) |
May 31, 2018 | 75.90 | 76.73 | 74.63 | 75.30 | 202,207 | -0.79(-1.04%) |
May 30, 2018 | 75.19 | 76.69 | 74.95 | 76.10 | 311,995 | +1.58(+2.12%) |
May 29, 2018 | 75.15 | 75.57 | 74.17 | 74.51 | 203,525 | -1.06(-1.41%) |
May 25, 2018 | 75.58 | 75.58 | 75.58 | 0 | -0.15(-0.20%) | |
May 24, 2018 | 74.47 | 76.16 | 74.33 | 75.73 | 248,930 | +1.23(+1.66%) |
May 23, 2018 | 75.24 | 75.24 | 74.08 | 74.49 | 249,947 | -0.85(-1.13%) |
May 22, 2018 | 76.33 | 76.46 | 75.29 | 75.34 | 198,747 | -0.70(-0.92%) |
May 21, 2018 | 74.37 | 76.76 | 74.14 | 76.04 | 277,760 | +2.03(+2.74%) |
May 18, 2018 | 74.96 | 74.96 | 73.93 | 74.01 | 326,051 | -0.58(-0.78%) |
May 17, 2018 | 71.10 | 76.33 | 70.00 | 74.60 | 699,095 | +5.12(+7.36%) |
May 16, 2018 | 69.57 | 70.57 | 69.15 | 69.48 | 309,618 | -0.06(-0.08%) |
May 15, 2018 | 69.07 | 70.00 | 68.98 | 69.54 | 183,594 | +0.07(+0.10%) |
May 14, 2018 | 70.06 | 70.12 | 69.33 | 69.47 | 154,501 | -0.25(-0.36%) |
May 11, 2018 | 69.01 | 69.87 | 68.81 | 69.73 | 159,622 | +0.22(+0.31%) |
May 10, 2018 | 69.50 | 69.66 | 69.17 | 69.51 | 78,393 | +0.10(+0.15%) |
May 09, 2018 | 69.79 | 70.06 | 68.70 | 69.40 | 122,626 | -0.29(-0.42%) |
May 08, 2018 | 69.87 | 70.25 | 68.75 | 69.70 | 180,477 | -0.17(-0.24%) |
May 07, 2018 | 68.24 | 70.42 | 66.88 | 69.87 | 323,412 | +4.16(+6.32%) |
May 04, 2018 | 65.07 | 66.05 | 64.87 | 65.71 | 316,382 | +0.15(+0.23%) |
May 03, 2018 | 65.73 | 66.50 | 65.30 | 65.56 | 215,452 | -0.53(-0.80%) |
May 02, 2018 | 65.27 | 66.61 | 65.08 | 66.09 | 182,806 | +0.68(+1.04%) |
May 01, 2018 | 64.28 | 65.52 | 63.62 | 65.41 | 142,328 | +0.80(+1.24%) |
Apr 30, 2018 | 65.74 | 65.89 | 64.58 | 64.61 | 238,566 | -0.83(-1.27%) |
Apr 27, 2018 | 65.56 | 66.10 | 64.83 | 65.44 | 103,991 | -0.16(-0.24%) |
Apr 26, 2018 | 66.83 | 68.65 | 65.04 | 65.60 | 161,545 | -1.19(-1.78%) |
Apr 25, 2018 | 65.65 | 67.21 | 65.11 | 66.79 | 269,144 | +1.08(+1.65%) |
Apr 24, 2018 | 66.78 | 67.01 | 64.83 | 65.70 | 130,411 | -0.69(-1.04%) |
Apr 23, 2018 | 66.58 | 67.71 | 66.16 | 66.39 | 90,756 | +0.06(+0.09%) |
Apr 20, 2018 | 66.32 | 66.45 | 65.62 | 66.33 | 112,446 | -0.23(-0.34%) |
Apr 19, 2018 | 67.50 | 67.83 | 66.50 | 66.56 | 147,240 | -1.04(-1.53%) |
Apr 18, 2018 | 67.56 | 68.21 | 67.39 | 67.60 | 99,807 | +0.29(+0.43%) |
Apr 17, 2018 | 67.37 | 67.83 | 66.65 | 67.30 | 125,955 | +0.49(+0.73%) |
Apr 16, 2018 | 66.29 | 67.03 | 66.27 | 66.81 | 107,239 | +1.19(+1.81%) |
Apr 13, 2018 | 65.94 | 66.19 | 65.31 | 65.63 | 105,116 | +0.02(+0.03%) |
Apr 12, 2018 | 64.99 | 66.02 | 64.90 | 65.61 | 132,329 | +1.05(+1.62%) |
Apr 11, 2018 | 64.21 | 64.66 | 63.72 | 64.56 | 111,759 | +0.00(+0.00%) |
Apr 10, 2018 | 63.96 | 64.85 | 63.13 | 64.56 | 142,721 | +1.76(+2.81%) |
Apr 09, 2018 | 63.22 | 63.68 | 62.53 | 62.80 | 144,561 | +0.14(+0.23%) |
Apr 06, 2018 | 64.60 | 65.49 | 62.13 | 62.66 | 223,614 | -2.71(-4.15%) |
Apr 05, 2018 | 64.80 | 65.58 | 64.31 | 65.37 | 164,724 | +1.17(+1.82%) |
Apr 04, 2018 | 62.66 | 64.33 | 62.37 | 64.20 | 193,999 | +0.42(+0.66%) |
Apr 03, 2018 | 63.14 | 63.88 | 62.62 | 63.78 | 224,225 | +0.90(+1.44%) |
Apr 02, 2018 | 65.25 | 65.25 | 62.33 | 62.87 | 171,203 | -2.50(-3.82%) |
Mar 29, 2018 | 65.37 | 65.37 | 65.37 | 0 | +1.39(+2.16%) | |
Mar 28, 2018 | 63.50 | 64.33 | 62.89 | 63.99 | 234,707 | +0.59(+0.94%) |
Mar 27, 2018 | 64.74 | 64.98 | 63.17 | 63.39 | 291,741 | -1.20(-1.85%) |
Mar 26, 2018 | 64.30 | 64.71 | 63.13 | 64.59 | 163,546 | +1.64(+2.60%) |
Mar 23, 2018 | 65.06 | 65.19 | 62.95 | 62.95 | 329,816 | -1.61(-2.50%) |
Mar 22, 2018 | 66.67 | 66.89 | 64.56 | 64.56 | 202,654 | -3.00(-4.44%) |
Mar 21, 2018 | 67.45 | 68.40 | 67.04 | 67.56 | 128,640 | +0.23(+0.34%) |
Mar 20, 2018 | 67.69 | 68.10 | 67.12 | 67.33 | 93,703 | -0.34(-0.50%) |
Mar 19, 2018 | 67.86 | 67.86 | 66.66 | 67.67 | 122,400 | -0.45(-0.66%) |
Mar 16, 2018 | 66.78 | 68.35 | 66.63 | 68.12 | 521,840 | +1.44(+2.16%) |
Mar 15, 2018 | 66.76 | 67.50 | 66.29 | 66.68 | 140,626 | +0.14(+0.21%) |
Mar 14, 2018 | 67.53 | 67.53 | 66.31 | 66.54 | 174,196 | -0.84(-1.24%) |
Mar 13, 2018 | 68.30 | 68.57 | 67.25 | 67.38 | 187,148 | -0.50(-0.73%) |
Mar 12, 2018 | 69.05 | 69.05 | 67.44 | 67.88 | 162,946 | -1.33(-1.93%) |
Mar 09, 2018 | 67.06 | 69.24 | 66.63 | 69.21 | 173,004 | +2.68(+4.03%) |
Mar 08, 2018 | 66.35 | 66.88 | 65.78 | 66.54 | 128,039 | +0.41(+0.63%) |
Mar 07, 2018 | 66.90 | 65.27 | 66.12 | 179,378 | -0.30(-0.45%) | |
Mar 06, 2018 | 65.87 | 66.42 | 64.97 | 66.42 | 195,224 | +0.89(+1.36%) |
Mar 05, 2018 | 64.73 | 65.82 | 64.04 | 65.53 | 165,346 | +0.39(+0.59%) |
Mar 02, 2018 | 63.61 | 65.35 | 62.38 | 65.14 | 177,462 | +0.87(+1.36%) |
Mar 01, 2018 | 65.27 | 65.76 | 63.55 | 64.27 | 254,183 | -1.24(-1.89%) |
Feb 28, 2018 | 68.01 | 68.58 | 65.47 | 65.51 | 238,429 | -2.37(-3.49%) |
Feb 27, 2018 | 69.48 | 69.86 | 67.80 | 67.88 | 168,729 | -1.42(-2.05%) |
Feb 26, 2018 | 69.02 | 69.53 | 68.24 | 69.30 | 377,334 | +0.55(+0.79%) |
Feb 23, 2018 | 69.12 | 69.34 | 67.63 | 68.75 | 155,931 | -0.02(-0.03%) |
Feb 22, 2018 | 68.25 | 69.21 | 67.23 | 68.77 | 184,852 | +0.85(+1.25%) |
Feb 21, 2018 | 67.93 | 69.21 | 67.13 | 67.93 | 223,936 | -0.02(-0.03%) |
Feb 20, 2018 | 68.04 | 68.80 | 67.69 | 67.95 | 190,745 | -0.58(-0.85%) |
Feb 16, 2018 | 68.53 | 68.53 | 68.53 | 0 | -0.57(-0.83%) | |
Feb 15, 2018 | 68.05 | 69.29 | 67.70 | 69.10 | 297,327 | +1.45(+2.14%) |
Feb 14, 2018 | 66.07 | 67.77 | 65.76 | 67.65 | 297,740 | +0.99(+1.48%) |
Feb 13, 2018 | 65.93 | 66.80 | 64.90 | 66.67 | 262,468 | +0.39(+0.60%) |
Feb 12, 2018 | 66.94 | 67.42 | 65.52 | 66.27 | 341,825 | -0.81(-1.21%) |
Feb 09, 2018 | 67.33 | 67.81 | 64.42 | 67.08 | 443,382 | +0.64(+0.96%) |
Feb 08, 2018 | 62.78 | 70.91 | 62.71 | 66.44 | 803,328 | +3.95(+6.32%) |
Feb 07, 2018 | 61.81 | 63.00 | 61.81 | 62.49 | 283,543 | +0.34(+0.54%) |
Feb 06, 2018 | 59.27 | 62.80 | 59.08 | 62.15 | 491,216 | +0.21(+0.33%) |
Feb 05, 2018 | 64.18 | 64.78 | 61.14 | 61.95 | 299,455 | -3.42(-5.23%) |
Feb 02, 2018 | 66.92 | 66.92 | 65.21 | 65.37 | 218,092 | -2.19(-3.24%) |
Feb 01, 2018 | 65.96 | 67.62 | 65.71 | 67.56 | 189,602 | +1.47(+2.22%) |
Jan 31, 2018 | 67.73 | 68.11 | 66.07 | 66.09 | 180,469 | -1.26(-1.87%) |
Jan 30, 2018 | 67.40 | 67.40 | 67.25 | 67.35 | 217,980 | -0.65(-0.95%) |
Jan 29, 2018 | 67.93 | 68.57 | 67.52 | 68.00 | 174,320 | -0.39(-0.56%) |
Jan 26, 2018 | 67.69 | 68.40 | 67.37 | 68.39 | 191,618 | +0.81(+1.20%) |
Jan 25, 2018 | 68.37 | 68.37 | 67.22 | 67.58 | 143,481 | -0.53(-0.77%) |
Jan 24, 2018 | 70.32 | 70.40 | 67.71 | 68.11 | 252,029 | -2.09(-2.97%) |
Jan 23, 2018 | 70.30 | 71.63 | 68.74 | 70.19 | 435,096 | -1.66(-2.32%) |
Jan 22, 2018 | 71.85 | 71.87 | 71.03 | 71.86 | 245,374 | -0.12(-0.17%) |
Jan 19, 2018 | 69.63 | 72.02 | 69.55 | 71.98 | 267,050 | +2.35(+3.38%) |
Jan 18, 2018 | 70.02 | 70.55 | 69.33 | 69.63 | 235,531 | -0.60(-0.86%) |
Jan 17, 2018 | 71.57 | 71.57 | 69.71 | 70.23 | 230,042 | -0.99(-1.39%) |
Jan 16, 2018 | 69.36 | 72.13 | 69.11 | 71.22 | 552,976 | +3.41(+5.03%) |
Jan 12, 2018 | 67.80 | 67.80 | 67.80 | 0 | +1.93(+2.93%) | |
Jan 11, 2018 | 64.76 | 65.89 | 64.46 | 65.88 | 188,498 | +1.26(+1.95%) |
Jan 10, 2018 | 65.36 | 65.69 | 64.50 | 64.62 | 140,919 | -1.07(-1.63%) |
Jan 09, 2018 | 66.14 | 66.39 | 65.66 | 65.69 | 162,750 | -0.46(-0.70%) |
Jan 08, 2018 | 66.47 | 67.17 | 65.83 | 66.15 | 95,851 | -0.54(-0.80%) |
Jan 05, 2018 | 67.19 | 67.46 | 66.40 | 66.69 | 187,396 | -0.36(-0.53%) |
Jan 04, 2018 | 65.67 | 67.26 | 65.67 | 67.04 | 315,954 | +1.73(+2.65%) |
Jan 03, 2018 | 65.45 | 65.49 | 64.98 | 65.31 | 442,172 | -0.04(-0.06%) |
Jan 02, 2018 | 65.66 | 66.25 | 65.23 | 65.35 | 443,327 | -0.10(-0.16%) |
Dec 29, 2017 | 65.45 | 65.45 | 65.45 | 0 | -0.71(-1.07%) | |
Dec 28, 2017 | 66.17 | 66.21 | 65.44 | 66.16 | 135,422 | +0.11(+0.17%) |
Dec 27, 2017 | 65.90 | 66.55 | 65.57 | 66.05 | 120,008 | +0.12(+0.19%) |
Dec 26, 2017 | 66.07 | 66.81 | 65.90 | 65.92 | 127,121 | -0.19(-0.28%) |
Dec 22, 2017 | 65.87 | 66.76 | 65.72 | 66.11 | 137,793 | +0.08(+0.11%) |
Dec 21, 2017 | 65.73 | 66.34 | 65.30 | 66.04 | 141,787 | +0.52(+0.79%) |
Dec 20, 2017 | 65.70 | 65.76 | 64.98 | 65.52 | 158,067 | +0.22(+0.33%) |
Dec 19, 2017 | 65.19 | 66.13 | 65.08 | 65.30 | 205,957 | +0.23(+0.35%) |
Dec 18, 2017 | 65.27 | 65.51 | 64.74 | 65.08 | 314,797 | +0.62(+0.96%) |
Dec 15, 2017 | 63.86 | 65.00 | 63.82 | 64.46 | 1,170,944 | +0.98(+1.54%) |
Dec 14, 2017 | 63.79 | 64.41 | 63.29 | 63.48 | 340,077 | -0.15(-0.23%) |
Dec 13, 2017 | 63.90 | 64.21 | 63.40 | 63.63 | 305,151 | -0.20(-0.31%) |
Dec 12, 2017 | 63.79 | 64.74 | 63.45 | 63.82 | 238,602 | +0.31(+0.49%) |
Dec 11, 2017 | 63.38 | 63.62 | 62.96 | 63.51 | 411,721 | +0.15(+0.24%) |
Dec 08, 2017 | 63.59 | 63.71 | 62.91 | 63.36 | 267,541 | +0.00(+0.00%) |
Dec 07, 2017 | 63.57 | 63.93 | 63.10 | 223,477 | +0.00(+0.00%) | |
Dec 06, 2017 | 64.13 | 64.24 | 63.35 | 63.52 | 146,724 | -0.66(-1.02%) |
Dec 05, 2017 | 65.34 | 65.35 | 64.07 | 64.18 | 178,726 | -1.16(-1.78%) |
Dec 04, 2017 | 65.29 | 65.87 | 64.69 | 65.34 | 481,460 | +1.09(+1.69%) |
Dec 01, 2017 | 64.69 | 64.69 | 62.55 | 64.25 | 220,619 | -0.53(-0.81%) |
Nov 30, 2017 | 65.31 | 65.31 | 64.50 | 64.78 | 176,595 | -0.12(-0.19%) |
Nov 29, 2017 | 64.72 | 65.43 | 64.52 | 64.90 | 150,975 | +0.14(+0.22%) |
Nov 28, 2017 | 62.93 | 64.83 | 62.93 | 64.76 | 219,102 | +1.89(+3.01%) |
Nov 27, 2017 | 63.11 | 63.52 | 62.83 | 62.87 | 527,373 | -0.24(-0.39%) |
Nov 24, 2017 | 63.06 | 63.34 | 62.59 | 63.11 | 115,648 | +0.24(+0.39%) |
Nov 22, 2017 | 63.18 | 63.46 | 62.62 | 62.87 | 150,172 | -0.14(-0.22%) |
Nov 21, 2017 | 62.97 | 63.45 | 62.61 | 63.01 | 198,716 | +0.47(+0.75%) |
Nov 20, 2017 | 62.84 | 63.08 | 62.29 | 62.54 | 169,331 | -0.41(-0.66%) |
Nov 17, 2017 | 61.85 | 63.12 | 61.85 | 62.95 | 313,862 | +0.67(+1.07%) |
Nov 16, 2017 | 62.05 | 62.64 | 61.44 | 62.29 | 483,640 | +0.44(+0.71%) |
Nov 15, 2017 | 61.62 | 62.35 | 61.39 | 61.84 | 498,051 | -0.28(-0.45%) |
Nov 14, 2017 | 62.29 | 63.14 | 62.05 | 62.13 | 347,471 | -0.56(-0.90%) |
Nov 13, 2017 | 62.35 | 62.92 | 62.13 | 62.69 | 637,086 | -0.22(-0.34%) |
Nov 10, 2017 | 64.75 | 65.08 | 62.53 | 62.90 | 607,850 | -2.33(-3.58%) |
Nov 09, 2017 | 65.33 | 65.94 | 63.76 | 65.24 | 758,996 | +1.28(+1.99%) |
Nov 08, 2017 | 63.45 | 64.03 | 63.22 | 63.96 | 384,948 | +0.21(+0.32%) |
Nov 07, 2017 | 64.27 | 65.06 | 63.61 | 63.76 | 398,682 | -0.68(-1.06%) |
Nov 06, 2017 | 64.19 | 64.94 | 63.91 | 64.44 | 290,701 | -0.02(-0.03%) |
Nov 03, 2017 | 65.63 | 65.84 | 63.98 | 64.46 | 266,072 | -1.46(-2.22%) |
Nov 02, 2017 | 63.75 | 65.98 | 63.75 | 65.92 | 353,639 | +2.21(+3.47%) |
Nov 01, 2017 | 65.10 | 65.34 | 63.67 | 63.71 | 376,833 | -1.33(-2.05%) |
Oct 31, 2017 | 66.89 | 66.89 | 64.98 | 65.04 | 339,723 | -0.40(-0.62%) |
Oct 30, 2017 | 65.23 | 65.76 | 64.94 | 65.44 | 288,523 | -0.17(-0.26%) |
Oct 27, 2017 | 66.09 | 66.43 | 65.30 | 65.61 | 300,085 | -0.50(-0.75%) |
Oct 26, 2017 | 65.28 | 66.40 | 64.87 | 66.11 | 384,849 | +1.27(+1.95%) |
Oct 25, 2017 | 65.35 | 65.61 | 64.11 | 64.84 | 292,751 | -0.67(-1.02%) |
Oct 24, 2017 | 64.24 | 65.62 | 64.24 | 65.51 | 250,326 | +1.53(+2.39%) |
Oct 23, 2017 | 64.24 | 64.71 | 63.96 | 63.98 | 192,424 | -0.31(-0.48%) |
Oct 20, 2017 | 64.81 | 64.88 | 64.09 | 64.29 | 166,899 | +0.04(+0.06%) |
Oct 19, 2017 | 63.04 | 64.28 | 63.04 | 64.25 | 318,571 | +0.88(+1.39%) |
Oct 18, 2017 | 63.58 | 63.83 | 63.09 | 63.37 | 265,612 | -0.24(-0.38%) |
Oct 17, 2017 | 63.76 | 63.86 | 63.25 | 63.62 | 426,413 | -0.31(-0.48%) |
Oct 16, 2017 | 64.00 | 64.82 | 63.73 | 63.93 | 374,599 | +0.20(+0.31%) |
Oct 13, 2017 | 64.23 | 64.46 | 63.64 | 63.73 | 218,647 | -0.48(-0.74%) |
Oct 12, 2017 | 64.21 | 64.56 | 63.96 | 64.21 | 207,994 | -0.12(-0.19%) |
Oct 11, 2017 | 64.27 | 64.69 | 64.00 | 64.33 | 384,909 | +0.10(+0.16%) |
Oct 10, 2017 | 64.47 | 64.47 | 63.80 | 64.23 | 201,121 | +0.18(+0.28%) |
Oct 09, 2017 | 64.26 | 65.55 | 63.53 | 64.05 | 522,036 | -0.09(-0.15%) |
Oct 06, 2017 | 63.83 | 64.57 | 63.72 | 64.14 | 333,552 | -0.02(-0.03%) |
Oct 05, 2017 | 64.35 | 64.87 | 63.97 | 64.16 | 202,556 | -0.04(-0.06%) |
Oct 04, 2017 | 64.73 | 65.29 | 64.11 | 64.20 | 298,040 | -0.60(-0.93%) |
Oct 03, 2017 | 64.71 | 65.22 | 64.66 | 64.80 | 248,964 | +0.09(+0.14%) |