Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.28 | 71.51 | 70.01 | 71.17 | 8,388,501 | +0.95(+1.35%) |
Nov 29, 2018 | 70.51 | 70.80 | 69.26 | 70.22 | 5,681,254 | -0.30(-0.43%) |
Nov 28, 2018 | 68.30 | 70.62 | 68.30 | 70.53 | 6,527,626 | +2.43(+3.56%) |
Nov 27, 2018 | 68.28 | 68.53 | 67.35 | 68.10 | 5,301,609 | -0.59(-0.85%) |
Nov 26, 2018 | 68.33 | 68.96 | 68.27 | 68.68 | 6,221,185 | +1.15(+1.71%) |
Nov 23, 2018 | 68.06 | 68.50 | 67.45 | 67.53 | 2,733,679 | -0.83(-1.22%) |
Nov 21, 2018 | 68.36 | 68.36 | 68.36 | 0 | +1.18(+1.76%) | |
Nov 20, 2018 | 66.59 | 68.08 | 65.67 | 67.18 | 9,584,609 | -1.32(-1.93%) |
Nov 19, 2018 | 70.55 | 70.61 | 67.88 | 68.50 | 7,084,592 | -2.10(-2.97%) |
Nov 16, 2018 | 69.68 | 71.34 | 69.01 | 70.60 | 8,536,834 | +0.39(+0.55%) |
Nov 15, 2018 | 70.32 | 70.54 | 68.85 | 70.21 | 8,306,921 | -0.82(-1.16%) |
Nov 14, 2018 | 72.09 | 73.20 | 70.74 | 71.04 | 8,327,354 | +0.00(+0.00%) |
Nov 13, 2018 | 71.35 | 72.04 | 70.70 | 71.04 | 4,852,462 | +0.09(+0.13%) |
Nov 12, 2018 | 72.12 | 72.52 | 70.84 | 70.94 | 5,500,978 | -1.19(-1.65%) |
Nov 09, 2018 | 73.41 | 73.46 | 71.34 | 72.13 | 5,015,433 | -1.34(-1.83%) |
Nov 08, 2018 | 73.39 | 73.83 | 72.96 | 73.47 | 5,703,658 | -0.18(-0.24%) |
Nov 07, 2018 | 72.68 | 73.90 | 72.33 | 73.65 | 5,658,962 | +1.32(+1.83%) |
Nov 06, 2018 | 73.06 | 73.28 | 72.13 | 72.33 | 6,798,565 | -0.91(-1.24%) |
Nov 05, 2018 | 72.25 | 73.46 | 71.84 | 73.24 | 7,451,815 | +0.90(+1.24%) |
Nov 02, 2018 | 73.24 | 74.24 | 71.52 | 72.34 | 7,405,061 | -0.20(-0.27%) |
Nov 01, 2018 | 71.06 | 72.58 | 70.70 | 72.54 | 6,476,258 | +1.65(+2.33%) |
Oct 31, 2018 | 71.32 | 72.11 | 70.77 | 70.88 | 9,237,711 | +0.50(+0.71%) |
Oct 30, 2018 | 69.02 | 70.51 | 68.78 | 70.38 | 10,025,037 | +2.19(+3.21%) |
Oct 29, 2018 | 69.20 | 69.91 | 67.44 | 68.19 | 10,453,045 | +0.11(+0.17%) |
Oct 26, 2018 | 68.01 | 68.68 | 66.78 | 68.08 | 8,861,831 | -0.97(-1.41%) |
Oct 25, 2018 | 68.66 | 69.43 | 68.23 | 69.05 | 8,056,404 | +0.93(+1.36%) |
Oct 24, 2018 | 69.40 | 70.48 | 67.97 | 68.13 | 8,766,583 | -1.16(-1.68%) |
Oct 23, 2018 | 70.08 | 70.26 | 68.08 | 69.29 | 12,093,455 | -1.46(-2.07%) |
Oct 22, 2018 | 70.52 | 71.05 | 70.19 | 70.75 | 7,455,268 | +0.65(+0.93%) |
Oct 19, 2018 | 71.63 | 71.84 | 70.03 | 70.10 | 7,729,211 | -1.31(-1.84%) |
Oct 18, 2018 | 73.11 | 73.12 | 70.85 | 71.41 | 8,068,916 | -0.83(-1.15%) |
Oct 17, 2018 | 73.23 | 73.49 | 71.73 | 72.24 | 7,216,524 | -0.94(-1.29%) |
Oct 16, 2018 | 71.41 | 73.35 | 71.15 | 73.19 | 8,197,820 | +2.35(+3.32%) |
Oct 15, 2018 | 71.57 | 71.94 | 70.82 | 70.84 | 6,128,415 | -0.87(-1.21%) |
Oct 12, 2018 | 71.76 | 72.60 | 70.76 | 71.71 | 11,003,106 | +1.32(+1.88%) |
Oct 11, 2018 | 70.63 | 72.80 | 69.81 | 70.38 | 12,207,241 | -0.41(-0.57%) |
Oct 10, 2018 | 75.25 | 75.61 | 70.63 | 70.79 | 13,737,977 | -5.18(-6.81%) |
Oct 09, 2018 | 75.92 | 76.98 | 75.72 | 75.97 | 8,091,602 | +0.18(+0.24%) |
Oct 08, 2018 | 75.61 | 76.08 | 74.70 | 75.79 | 8,530,802 | +0.10(+0.14%) |
Oct 05, 2018 | 75.65 | 76.51 | 75.03 | 75.68 | 7,430,574 | -0.06(-0.07%) |
Oct 04, 2018 | 77.78 | 77.91 | 75.59 | 75.74 | 9,697,921 | -2.19(-2.81%) |
Oct 03, 2018 | 77.39 | 78.37 | 77.22 | 77.93 | 10,635,621 | -0.25(-0.33%) |
Oct 02, 2018 | 79.67 | 79.87 | 77.93 | 78.19 | 8,941,399 | -1.60(-2.00%) |
Oct 01, 2018 | 80.39 | 81.10 | 79.70 | 79.78 | 8,338,042 | -0.25(-0.31%) |
Sep 28, 2018 | 79.62 | 80.55 | 79.58 | 80.03 | 7,889,592 | +0.17(+0.21%) |
Sep 27, 2018 | 79.13 | 80.22 | 79.09 | 79.86 | 6,436,998 | +0.79(+1.00%) |
Sep 26, 2018 | 78.04 | 80.04 | 77.41 | 79.06 | 17,285,598 | -1.03(-1.29%) |
Sep 25, 2018 | 80.16 | 80.39 | 79.41 | 80.09 | 11,093,640 | +0.49(+0.62%) |
Sep 24, 2018 | 80.44 | 80.54 | 79.58 | 79.60 | 9,269,839 | -1.21(-1.50%) |
Sep 21, 2018 | 81.24 | 81.28 | 80.30 | 80.81 | 14,664,668 | +0.17(+0.21%) |
Sep 20, 2018 | 80.38 | 81.11 | 80.23 | 80.64 | 7,008,010 | +0.89(+1.11%) |
Sep 19, 2018 | 80.94 | 81.10 | 79.45 | 79.75 | 8,525,158 | -0.78(-0.97%) |
Sep 18, 2018 | 78.63 | 80.62 | 78.63 | 80.54 | 7,704,513 | +1.89(+2.40%) |
Sep 17, 2018 | 78.87 | 79.28 | 78.35 | 78.65 | 5,145,432 | -0.22(-0.28%) |
Sep 14, 2018 | 78.95 | 79.20 | 78.46 | 78.87 | 5,170,627 | +0.02(+0.02%) |
Sep 13, 2018 | 78.60 | 79.25 | 78.52 | 78.85 | 5,674,841 | +0.44(+0.57%) |
Sep 12, 2018 | 78.12 | 78.44 | 77.50 | 78.40 | 5,699,364 | +0.35(+0.45%) |
Sep 11, 2018 | 78.59 | 78.95 | 77.98 | 78.05 | 7,586,696 | +0.50(+0.65%) |
Sep 10, 2018 | 76.88 | 77.87 | 76.72 | 77.55 | 7,373,907 | +1.70(+2.24%) |
Sep 07, 2018 | 75.58 | 76.67 | 75.58 | 75.85 | 7,022,793 | -0.09(-0.12%) |
Sep 06, 2018 | 75.73 | 76.36 | 75.35 | 75.95 | 9,079,747 | +0.45(+0.60%) |
Sep 05, 2018 | 75.24 | 75.87 | 74.91 | 75.49 | 12,988,094 | +0.30(+0.40%) |
Sep 04, 2018 | 74.99 | 76.49 | 74.63 | 75.19 | 19,647,790 | -2.46(-3.16%) |
Aug 31, 2018 | 77.65 | 77.65 | 77.65 | 0 | +0.94(+1.23%) | |
Aug 30, 2018 | 77.82 | 77.98 | 76.34 | 76.70 | 7,558,279 | -1.31(-1.68%) |
Aug 29, 2018 | 77.66 | 78.31 | 77.48 | 78.01 | 6,062,202 | +0.20(+0.25%) |
Aug 28, 2018 | 78.43 | 78.80 | 77.72 | 77.82 | 4,020,904 | -0.07(-0.08%) |
Aug 27, 2018 | 78.25 | 78.64 | 77.49 | 77.88 | 4,258,105 | +0.19(+0.24%) |
Aug 24, 2018 | 77.66 | 78.10 | 77.36 | 77.69 | 3,664,425 | -0.43(-0.55%) |
Aug 23, 2018 | 77.67 | 78.75 | 77.59 | 78.13 | 4,411,376 | +0.25(+0.33%) |
Aug 22, 2018 | 78.31 | 78.85 | 77.53 | 77.87 | 4,572,138 | -0.29(-0.37%) |
Aug 21, 2018 | 77.56 | 78.28 | 77.29 | 78.16 | 6,725,153 | +0.73(+0.94%) |
Aug 20, 2018 | 76.82 | 77.66 | 76.28 | 77.44 | 9,916,154 | +2.29(+3.05%) |
Aug 17, 2018 | 75.42 | 75.79 | 75.08 | 75.15 | 9,552,445 | -0.28(-0.37%) |
Aug 16, 2018 | 75.29 | 75.96 | 75.20 | 75.43 | 5,811,058 | +0.45(+0.60%) |
Aug 15, 2018 | 74.98 | 75.25 | 74.56 | 74.98 | 5,366,829 | -0.54(-0.71%) |
Aug 14, 2018 | 75.70 | 76.18 | 75.08 | 75.52 | 6,451,985 | -0.01(-0.01%) |
Aug 13, 2018 | 76.16 | 76.46 | 75.39 | 75.53 | 4,352,316 | -0.55(-0.72%) |
Aug 10, 2018 | 76.16 | 76.60 | 75.66 | 76.07 | 5,344,988 | -0.50(-0.65%) |
Aug 09, 2018 | 75.85 | 77.16 | 75.77 | 76.57 | 4,837,331 | +0.72(+0.94%) |
Aug 08, 2018 | 75.58 | 76.40 | 75.42 | 75.86 | 5,653,270 | -0.03(-0.04%) |
Aug 07, 2018 | 75.13 | 75.98 | 74.70 | 75.88 | 5,750,426 | +0.96(+1.28%) |
Aug 06, 2018 | 74.20 | 74.99 | 73.90 | 74.92 | 4,542,706 | +0.73(+0.98%) |
Aug 03, 2018 | 74.19 | 74.42 | 73.91 | 74.20 | 3,992,345 | +0.08(+0.11%) |
Aug 02, 2018 | 73.28 | 74.51 | 72.93 | 74.11 | 5,638,952 | +1.05(+1.43%) |
Aug 01, 2018 | 72.09 | 73.56 | 72.09 | 73.07 | 7,299,646 | +0.59(+0.82%) |
Jul 31, 2018 | 72.03 | 73.11 | 71.77 | 72.47 | 8,771,684 | +0.90(+1.25%) |
Jul 30, 2018 | 72.44 | 72.52 | 71.08 | 71.58 | 7,720,905 | -0.88(-1.21%) |
Jul 27, 2018 | 73.66 | 73.89 | 72.36 | 72.45 | 6,507,671 | -1.19(-1.61%) |
Jul 26, 2018 | 73.91 | 72.39 | 73.64 | 7,116,925 | +0.93(+1.28%) | |
Jul 25, 2018 | 70.90 | 72.73 | 70.73 | 72.71 | 5,959,303 | +1.54(+2.16%) |
Jul 24, 2018 | 72.64 | 71.08 | 71.17 | 6,424,691 | -1.00(-1.38%) | |
Jul 23, 2018 | 72.28 | 72.51 | 71.74 | 72.17 | 4,455,282 | -0.35(-0.48%) |
Jul 20, 2018 | 72.63 | 71.77 | 72.52 | 5,573,743 | +0.01(+0.01%) | |
Jul 19, 2018 | 71.55 | 72.70 | 71.43 | 72.51 | 5,173,559 | +0.34(+0.47%) |
Jul 18, 2018 | 72.96 | 73.14 | 71.92 | 72.17 | 6,475,200 | -0.83(-1.14%) |
Jul 17, 2018 | 73.04 | 73.52 | 72.93 | 73.00 | 4,622,103 | -0.26(-0.36%) |
Jul 16, 2018 | 72.90 | 73.59 | 72.84 | 73.26 | 5,046,210 | +0.35(+0.48%) |
Jul 13, 2018 | 72.75 | 73.13 | 72.69 | 72.92 | 3,144,564 | +0.01(+0.01%) |
Jul 12, 2018 | 73.44 | 73.55 | 72.77 | 72.91 | 5,177,920 | +0.01(+0.01%) |
Jul 11, 2018 | 72.68 | 73.16 | 72.40 | 72.90 | 3,878,793 | -0.20(-0.27%) |
Jul 10, 2018 | 72.97 | 73.58 | 72.71 | 73.09 | 6,664,921 | +0.27(+0.38%) |
Jul 09, 2018 | 72.41 | 72.92 | 72.02 | 72.82 | 5,168,159 | +0.75(+1.05%) |
Jul 06, 2018 | 72.07 | 72.63 | 71.68 | 72.07 | 6,300,551 | -0.07(-0.09%) |
Jul 05, 2018 | 72.20 | 72.95 | 71.75 | 72.13 | 6,884,474 | +0.25(+0.35%) |
Jul 03, 2018 | 71.88 | 71.88 | 71.88 | 0 | -1.95(-2.64%) | |
Jul 02, 2018 | 74.05 | 74.89 | 72.58 | 73.83 | 12,593,750 | -1.25(-1.67%) |
Jun 29, 2018 | 76.32 | 75.08 | 33,347,568 | +7.52(+11.13%) | ||
Jun 28, 2018 | 67.33 | 67.96 | 67.23 | 67.56 | 9,623,910 | +0.33(+0.49%) |
Jun 27, 2018 | 68.53 | 68.74 | 67.04 | 67.23 | 8,090,695 | -1.14(-1.67%) |
Jun 26, 2018 | 68.32 | 69.06 | 68.18 | 68.37 | 7,504,845 | +0.20(+0.29%) |
Jun 25, 2018 | 69.09 | 69.13 | 67.87 | 68.18 | 9,618,595 | -1.02(-1.47%) |
Jun 22, 2018 | 69.33 | 70.12 | 68.99 | 69.19 | 10,187,836 | -0.48(-0.69%) |
Jun 21, 2018 | 69.45 | 70.47 | 69.31 | 69.67 | 5,876,945 | -0.73(-1.04%) |
Jun 20, 2018 | 69.92 | 70.59 | 69.70 | 70.41 | 4,695,856 | +0.43(+0.62%) |
Jun 19, 2018 | 70.20 | 70.60 | 69.40 | 69.98 | 8,025,197 | -1.27(-1.79%) |
Jun 18, 2018 | 70.94 | 71.39 | 70.59 | 71.25 | 4,792,347 | -0.22(-0.30%) |
Jun 15, 2018 | 71.47 | 70.39 | 71.46 | 11,649,426 | +1.07(+1.53%) | |
Jun 14, 2018 | 70.30 | 70.81 | 70.06 | 70.39 | 4,919,906 | +0.56(+0.80%) |
Jun 13, 2018 | 69.98 | 70.58 | 69.72 | 69.83 | 4,982,857 | -0.17(-0.24%) |
Jun 12, 2018 | 70.13 | 70.31 | 69.79 | 70.00 | 4,623,242 | -0.28(-0.40%) |
Jun 11, 2018 | 70.73 | 70.87 | 70.24 | 70.29 | 5,202,977 | -0.29(-0.41%) |
Jun 08, 2018 | 70.47 | 70.74 | 70.01 | 70.58 | 5,863,139 | +0.13(+0.19%) |
Jun 07, 2018 | 70.63 | 71.53 | 70.34 | 70.45 | 7,035,772 | +0.01(+0.01%) |
Jun 06, 2018 | 70.62 | 70.44 | 5,643,676 | +0.66(+0.95%) | ||
Jun 05, 2018 | 69.36 | 69.94 | 68.92 | 69.78 | 5,230,437 | +0.21(+0.30%) |
Jun 04, 2018 | 68.79 | 69.61 | 68.59 | 69.57 | 4,862,594 | +1.01(+1.47%) |
Jun 01, 2018 | 67.96 | 68.74 | 67.96 | 68.56 | 4,336,040 | +1.09(+1.62%) |
May 31, 2018 | 67.66 | 67.86 | 66.94 | 67.47 | 8,360,477 | -0.40(-0.60%) |
May 30, 2018 | 67.15 | 67.93 | 66.66 | 67.87 | 6,172,174 | +1.23(+1.85%) |
May 29, 2018 | 67.21 | 67.29 | 66.18 | 66.64 | 6,233,955 | -1.25(-1.84%) |
May 25, 2018 | 67.89 | 67.89 | 67.89 | 0 | +0.07(+0.10%) | |
May 24, 2018 | 67.12 | 67.92 | 67.02 | 67.83 | 5,974,013 | +0.79(+1.18%) |
May 23, 2018 | 66.67 | 67.58 | 66.56 | 67.04 | 7,243,298 | +0.03(+0.04%) |
May 22, 2018 | 67.15 | 67.84 | 66.96 | 67.01 | 6,039,225 | -0.07(-0.10%) |
May 21, 2018 | 67.17 | 67.37 | 66.44 | 67.07 | 5,832,524 | +0.06(+0.08%) |
May 18, 2018 | 66.49 | 67.27 | 66.22 | 67.02 | 6,053,288 | +0.36(+0.54%) |
May 17, 2018 | 67.09 | 67.28 | 66.55 | 66.66 | 6,454,057 | -0.38(-0.56%) |
May 16, 2018 | 65.47 | 67.20 | 65.42 | 67.04 | 10,315,226 | +1.73(+2.65%) |
May 15, 2018 | 64.19 | 65.33 | 64.11 | 65.31 | 5,368,187 | +0.62(+0.96%) |
May 14, 2018 | 64.46 | 64.73 | 64.00 | 64.69 | 3,675,359 | +0.39(+0.60%) |
May 11, 2018 | 63.93 | 64.40 | 63.81 | 64.30 | 4,411,146 | +0.48(+0.75%) |
May 10, 2018 | 64.03 | 64.15 | 63.26 | 63.82 | 5,283,657 | -0.03(-0.04%) |
May 09, 2018 | 64.29 | 64.34 | 62.96 | 63.85 | 8,466,366 | -0.48(-0.74%) |
May 08, 2018 | 65.03 | 65.05 | 64.09 | 64.33 | 6,953,896 | -0.83(-1.27%) |
May 07, 2018 | 63.95 | 65.23 | 63.95 | 65.16 | 5,367,193 | +1.17(+1.82%) |
May 04, 2018 | 62.81 | 64.20 | 62.77 | 63.99 | 5,462,437 | +1.13(+1.79%) |
May 03, 2018 | 63.71 | 63.76 | 62.62 | 62.86 | 6,551,028 | -1.28(-1.99%) |
May 02, 2018 | 63.94 | 64.42 | 63.41 | 64.14 | 6,121,304 | +0.15(+0.24%) |
May 01, 2018 | 63.88 | 64.10 | 62.99 | 63.99 | 5,276,019 | -0.27(-0.42%) |
Apr 30, 2018 | 65.38 | 65.60 | 64.26 | 64.26 | 6,900,326 | -1.10(-1.68%) |
Apr 27, 2018 | 64.34 | 65.78 | 64.32 | 65.36 | 8,316,532 | +1.42(+2.22%) |
Apr 26, 2018 | 62.75 | 64.17 | 62.62 | 63.95 | 5,698,657 | +1.30(+2.07%) |
Apr 25, 2018 | 62.81 | 62.96 | 62.25 | 62.65 | 5,521,953 | -0.28(-0.45%) |
Apr 24, 2018 | 63.25 | 63.44 | 62.70 | 62.93 | 8,700,979 | +0.08(+0.13%) |
Apr 23, 2018 | 62.02 | 62.99 | 61.97 | 62.85 | 6,745,265 | +0.74(+1.20%) |
Apr 20, 2018 | 61.78 | 62.12 | 61.50 | 62.10 | 11,070,645 | +0.34(+0.55%) |
Apr 19, 2018 | 62.05 | 62.30 | 61.07 | 61.77 | 8,805,502 | -0.44(-0.71%) |
Apr 18, 2018 | 63.46 | 63.65 | 62.17 | 62.21 | 7,857,911 | -1.23(-1.94%) |
Apr 17, 2018 | 63.31 | 63.59 | 63.22 | 63.44 | 5,965,555 | +0.42(+0.67%) |
Apr 16, 2018 | 63.72 | 63.88 | 63.01 | 63.01 | 6,900,646 | -0.18(-0.28%) |
Apr 13, 2018 | 64.01 | 64.21 | 62.94 | 63.19 | 4,576,205 | -0.49(-0.77%) |
Apr 12, 2018 | 63.02 | 63.90 | 63.02 | 63.68 | 5,475,573 | +0.88(+1.41%) |
Apr 11, 2018 | 62.56 | 63.15 | 62.51 | 62.80 | 5,518,355 | -0.16(-0.25%) |
Apr 10, 2018 | 63.72 | 63.79 | 62.48 | 62.96 | 11,048,334 | -0.17(-0.27%) |
Apr 09, 2018 | 64.26 | 64.42 | 63.10 | 63.13 | 6,922,022 | -0.35(-0.55%) |
Apr 06, 2018 | 64.38 | 65.13 | 62.89 | 63.48 | 10,343,181 | -1.92(-2.93%) |
Apr 05, 2018 | 64.37 | 65.57 | 64.26 | 65.39 | 9,672,886 | +1.10(+1.71%) |
Apr 04, 2018 | 61.99 | 64.37 | 61.95 | 64.29 | 10,932,052 | +1.62(+2.58%) |
Apr 03, 2018 | 60.58 | 62.70 | 60.50 | 62.68 | 9,327,960 | +2.42(+4.02%) |
Apr 02, 2018 | 61.99 | 62.07 | 59.40 | 60.25 | 13,178,916 | -2.18(-3.49%) |
Mar 29, 2018 | 62.43 | 62.43 | 62.43 | 0 | +0.94(+1.53%) | |
Mar 28, 2018 | 62.57 | 63.10 | 61.33 | 61.49 | 7,671,130 | -0.69(-1.10%) |
Mar 27, 2018 | 61.92 | 63.56 | 61.48 | 62.18 | 10,058,488 | +0.25(+0.41%) |
Mar 26, 2018 | 61.15 | 62.08 | 61.07 | 61.92 | 11,488,783 | +1.19(+1.97%) |
Mar 23, 2018 | 62.68 | 63.17 | 60.57 | 60.73 | 18,457,216 | +0.20(+0.33%) |
Mar 22, 2018 | 61.64 | 62.16 | 60.36 | 60.53 | 13,088,595 | -1.81(-2.91%) |
Mar 21, 2018 | 62.70 | 63.16 | 62.31 | 62.35 | 6,176,835 | -0.42(-0.67%) |
Mar 20, 2018 | 61.96 | 62.84 | 61.95 | 62.77 | 7,349,495 | +1.02(+1.66%) |
Mar 19, 2018 | 61.74 | 62.34 | 61.26 | 61.75 | 7,721,393 | -0.19(-0.30%) |
Mar 16, 2018 | 62.31 | 62.67 | 61.93 | 61.93 | 13,686,532 | -0.45(-0.72%) |
Mar 15, 2018 | 62.48 | 62.59 | 62.14 | 62.39 | 5,598,216 | +0.18(+0.29%) |
Mar 14, 2018 | 62.63 | 62.86 | 61.71 | 62.21 | 6,878,639 | +0.03(+0.05%) |
Mar 13, 2018 | 63.24 | 63.61 | 62.14 | 62.18 | 5,499,013 | -0.61(-0.97%) |
Mar 12, 2018 | 62.63 | 63.53 | 62.32 | 62.79 | 8,005,639 | +0.49(+0.78%) |
Mar 09, 2018 | 61.56 | 62.50 | 61.42 | 62.30 | 6,213,179 | +1.12(+1.83%) |
Mar 08, 2018 | 60.67 | 61.31 | 60.59 | 61.18 | 5,923,041 | +0.88(+1.46%) |
Mar 07, 2018 | 60.88 | 60.04 | 60.30 | 6,867,155 | -1.01(-1.64%) | |
Mar 06, 2018 | 61.28 | 61.42 | 60.73 | 61.30 | 6,965,112 | +0.18(+0.29%) |
Mar 05, 2018 | 61.53 | 61.54 | 60.46 | 61.13 | 9,405,752 | -0.79(-1.27%) |
Mar 02, 2018 | 60.99 | 62.10 | 60.34 | 61.92 | 8,918,723 | -0.22(-0.35%) |
Mar 01, 2018 | 62.99 | 63.40 | 61.52 | 62.13 | 7,817,581 | -0.67(-1.06%) |
Feb 28, 2018 | 63.80 | 63.99 | 62.78 | 62.80 | 6,502,007 | -0.94(-1.47%) |
Feb 27, 2018 | 65.58 | 65.81 | 63.73 | 63.73 | 7,302,231 | -1.52(-2.33%) |
Feb 26, 2018 | 64.07 | 65.40 | 64.02 | 65.25 | 6,937,578 | +1.40(+2.19%) |
Feb 23, 2018 | 63.13 | 63.86 | 62.63 | 63.86 | 4,727,039 | +0.96(+1.53%) |
Feb 22, 2018 | 62.89 | 6,898,389 | +0.08(+0.12%) | |||
Feb 21, 2018 | 63.39 | 63.72 | 62.80 | 62.82 | 5,443,381 | -0.41(-0.65%) |
Feb 20, 2018 | 63.37 | 63.68 | 62.82 | 63.23 | 5,186,561 | -0.76(-1.19%) |
Feb 16, 2018 | 63.99 | 63.99 | 63.99 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 64.42 | 63.00 | 63.98 | 7,888,388 | +0.31(+0.49%) | |
Feb 14, 2018 | 61.57 | 63.73 | 61.43 | 63.67 | 9,240,133 | +1.96(+3.17%) |
Feb 13, 2018 | 61.69 | 62.05 | 61.30 | 61.71 | 10,176,888 | -0.10(-0.17%) |
Feb 12, 2018 | 61.78 | 62.60 | 61.53 | 61.81 | 10,441,518 | +0.46(+0.75%) |
Feb 09, 2018 | 59.73 | 61.88 | 58.87 | 61.35 | 14,659,140 | +2.81(+4.80%) |
Feb 08, 2018 | 61.56 | 58.52 | 58.54 | 14,696,158 | -2.94(-4.78%) | |
Feb 07, 2018 | 61.04 | 62.62 | 60.99 | 61.49 | 9,431,841 | +0.38(+0.63%) |
Feb 06, 2018 | 58.53 | 61.29 | 58.17 | 61.10 | 14,251,871 | -0.14(-0.23%) |
Feb 05, 2018 | 62.42 | 62.97 | 60.33 | 61.24 | 13,264,660 | -1.73(-2.75%) |
Feb 02, 2018 | 62.97 | 63.51 | 62.77 | 62.97 | 9,978,485 | -0.40(-0.64%) |
Feb 01, 2018 | 63.40 | 63.68 | 62.67 | 63.38 | 6,180,884 | -0.53(-0.84%) |
Jan 31, 2018 | 63.24 | 64.48 | 63.21 | 63.91 | 11,779,859 | +0.83(+1.32%) |
Jan 30, 2018 | 63.24 | 63.48 | 62.92 | 63.08 | 6,778,410 | -0.23(-0.37%) |
Jan 29, 2018 | 63.54 | 63.84 | 63.16 | 63.31 | 5,347,417 | -0.43(-0.68%) |
Jan 26, 2018 | 63.89 | 64.31 | 63.64 | 63.74 | 6,714,578 | +0.31(+0.49%) |
Jan 25, 2018 | 63.83 | 64.31 | 63.19 | 63.43 | 6,089,544 | -0.27(-0.43%) |
Jan 24, 2018 | 63.09 | 63.86 | 62.83 | 63.71 | 7,942,385 | +0.81(+1.28%) |
Jan 23, 2018 | 62.33 | 63.07 | 62.25 | 62.90 | 6,844,042 | +0.70(+1.13%) |
Jan 22, 2018 | 62.35 | 62.61 | 61.61 | 62.20 | 9,063,957 | -0.77(-1.22%) |
Jan 19, 2018 | 61.19 | 62.99 | 61.01 | 62.97 | 13,765,434 | +2.90(+4.84%) |
Jan 18, 2018 | 59.96 | 60.15 | 59.53 | 60.06 | 6,037,929 | +0.28(+0.47%) |
Jan 17, 2018 | 59.65 | 59.97 | 59.10 | 59.78 | 7,922,972 | +0.37(+0.61%) |
Jan 16, 2018 | 60.69 | 61.23 | 59.37 | 59.41 | 9,602,285 | -1.17(-1.93%) |
Jan 12, 2018 | 60.59 | 60.59 | 60.59 | 0 | +0.36(+0.59%) | |
Jan 11, 2018 | 59.99 | 60.25 | 59.75 | 60.23 | 5,447,584 | +0.07(+0.11%) |
Jan 10, 2018 | 60.17 | 60.16 | 5,348,409 | +0.12(+0.20%) | ||
Jan 09, 2018 | 60.17 | 60.63 | 59.46 | 60.04 | 9,361,847 | -0.43(-0.71%) |
Jan 08, 2018 | 60.10 | 60.62 | 59.94 | 60.47 | 12,707,423 | +0.53(+0.89%) |
Jan 05, 2018 | 59.68 | 60.24 | 59.46 | 59.94 | 12,416,482 | +0.51(+0.85%) |
Jan 04, 2018 | 59.40 | 59.54 | 58.60 | 59.43 | 6,169,206 | -0.04(-0.06%) |
Jan 03, 2018 | 59.47 | 59.64 | 58.80 | 59.47 | 6,500,223 | -0.01(-0.02%) |
Jan 02, 2018 | 58.88 | 59.48 | 58.88 | 59.48 | 6,949,772 | +0.88(+1.50%) |
Dec 29, 2017 | 58.60 | 58.60 | 58.60 | 0 | -0.37(-0.64%) | |
Dec 28, 2017 | 59.02 | 59.32 | 58.88 | 58.97 | 4,255,936 | +0.00(+0.00%) |
Dec 27, 2017 | 59.55 | 59.58 | 58.81 | 58.97 | 9,563,747 | -0.66(-1.10%) |
Dec 26, 2017 | 58.93 | 59.85 | 58.84 | 59.63 | 4,870,359 | +0.34(+0.57%) |
Dec 22, 2017 | 57.33 | 59.53 | 56.33 | 59.29 | 21,790,374 | -1.39(-2.28%) |
Dec 21, 2017 | 60.23 | 60.88 | 59.30 | 60.68 | 15,249,605 | +1.11(+1.86%) |
Dec 20, 2017 | 60.32 | 60.43 | 59.56 | 59.57 | 13,307,977 | -0.61(-1.01%) |
Dec 19, 2017 | 61.04 | 61.07 | 60.13 | 60.18 | 8,764,693 | -0.53(-0.88%) |
Dec 18, 2017 | 60.83 | 60.97 | 60.32 | 60.72 | 13,504,653 | +0.02(+0.03%) |
Dec 15, 2017 | 60.79 | 60.96 | 60.10 | 60.70 | 16,714,914 | +0.24(+0.40%) |
Dec 14, 2017 | 60.36 | 60.75 | 60.00 | 60.45 | 13,858,503 | +0.22(+0.36%) |
Dec 13, 2017 | 58.29 | 60.39 | 58.10 | 60.24 | 16,940,954 | +2.00(+3.43%) |
Dec 12, 2017 | 58.24 | 58.58 | 57.76 | 58.24 | 7,817,080 | +0.24(+0.42%) |
Dec 11, 2017 | 57.49 | 58.29 | 57.43 | 58.00 | 9,625,730 | +0.57(+1.00%) |
Dec 08, 2017 | 56.68 | 57.49 | 56.48 | 57.43 | 6,474,105 | +0.66(+1.16%) |
Dec 07, 2017 | 56.08 | 57.20 | 55.88 | 56.77 | 6,525,379 | +0.82(+1.47%) |
Dec 06, 2017 | 56.98 | 55.93 | 55.95 | 8,383,344 | -0.66(-1.16%) | |
Dec 05, 2017 | 56.82 | 56.96 | 55.88 | 56.60 | 9,460,304 | +0.30(+0.53%) |
Dec 04, 2017 | 56.46 | 56.86 | 56.18 | 56.30 | 8,019,718 | +0.21(+0.37%) |