Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 110.25 | 111.84 | 109.41 | 110.81 | 155,405 | +0.75(+0.68%) |
Sep 27, 2018 | 109.27 | 110.30 | 107.96 | 110.06 | 55,603 | +0.79(+0.73%) |
Sep 26, 2018 | 109.83 | 110.72 | 108.10 | 109.27 | 88,878 | -0.65(-0.59%) |
Sep 25, 2018 | 110.39 | 112.26 | 109.83 | 109.92 | 60,398 | -0.42(-0.38%) |
Sep 24, 2018 | 108.85 | 110.46 | 106.75 | 110.34 | 97,273 | +1.12(+1.03%) |
Sep 21, 2018 | 109.08 | 110.34 | 106.19 | 109.22 | 222,726 | -0.09(-0.09%) |
Sep 20, 2018 | 110.86 | 110.86 | 108.06 | 109.32 | 51,837 | -1.17(-1.06%) |
Sep 19, 2018 | 113.38 | 113.38 | 109.36 | 110.48 | 106,471 | -3.27(-2.87%) |
Sep 18, 2018 | 114.97 | 115.62 | 111.66 | 113.75 | 87,417 | -1.26(-1.10%) |
Sep 17, 2018 | 119.78 | 119.78 | 114.22 | 115.02 | 84,115 | -5.05(-4.20%) |
Sep 14, 2018 | 118.19 | 120.62 | 117.21 | 120.06 | 66,464 | +2.06(+1.74%) |
Sep 13, 2018 | 118.57 | 119.13 | 116.75 | 118.01 | 50,040 | +0.19(+0.16%) |
Sep 12, 2018 | 116.65 | 118.01 | 115.48 | 117.82 | 49,953 | +1.07(+0.92%) |
Sep 11, 2018 | 115.72 | 117.31 | 114.17 | 116.75 | 55,860 | +0.89(+0.77%) |
Sep 10, 2018 | 118.47 | 118.47 | 115.39 | 115.86 | 48,710 | -2.15(-1.82%) |
Sep 07, 2018 | 117.82 | 120.86 | 117.12 | 118.01 | 43,453 | +0.14(+0.12%) |
Sep 06, 2018 | 118.24 | 121.14 | 117.59 | 117.87 | 54,973 | -0.09(-0.08%) |
Sep 05, 2018 | 116.23 | 118.80 | 114.36 | 117.96 | 88,088 | +1.59(+1.36%) |
Sep 04, 2018 | 117.44 | 118.38 | 115.86 | 116.37 | 59,652 | -0.65(-0.56%) |
Aug 31, 2018 | 117.03 | 117.03 | 117.03 | 0 | +2.62(+2.29%) | |
Aug 30, 2018 | 112.87 | 114.90 | 112.12 | 114.41 | 42,925 | +1.45(+1.28%) |
Aug 29, 2018 | 111.89 | 113.80 | 111.89 | 112.96 | 32,670 | +1.22(+1.09%) |
Aug 28, 2018 | 110.72 | 112.21 | 110.39 | 111.75 | 35,533 | +1.07(+0.97%) |
Aug 27, 2018 | 110.72 | 111.92 | 110.48 | 110.67 | 33,112 | -0.09(-0.08%) |
Aug 24, 2018 | 109.36 | 112.82 | 109.11 | 110.77 | 44,951 | +1.59(+1.45%) |
Aug 23, 2018 | 107.07 | 110.30 | 107.07 | 109.18 | 81,426 | +1.92(+1.79%) |
Aug 22, 2018 | 107.31 | 108.85 | 106.79 | 107.26 | 59,713 | -0.09(-0.09%) |
Aug 21, 2018 | 107.64 | 108.71 | 106.98 | 107.36 | 90,912 | +0.61(+0.57%) |
Aug 20, 2018 | 107.36 | 108.62 | 105.72 | 106.75 | 73,128 | +0.00(+0.00%) |
Aug 17, 2018 | 106.00 | 109.32 | 105.98 | 106.75 | 180,664 | +0.70(+0.66%) |
Aug 16, 2018 | 106.61 | 107.50 | 105.77 | 106.05 | 68,337 | +0.00(+0.00%) |
Aug 15, 2018 | 108.80 | 110.34 | 105.91 | 106.05 | 45,374 | -3.04(-2.78%) |
Aug 14, 2018 | 106.75 | 109.32 | 106.61 | 109.08 | 58,052 | +2.48(+2.32%) |
Aug 13, 2018 | 104.83 | 107.21 | 104.64 | 106.61 | 65,627 | +2.18(+2.08%) |
Aug 10, 2018 | 103.92 | 105.22 | 102.56 | 104.43 | 69,818 | +0.51(+0.49%) |
Aug 09, 2018 | 104.66 | 106.11 | 103.50 | 103.92 | 51,522 | -0.42(-0.40%) |
Aug 08, 2018 | 105.55 | 106.11 | 103.87 | 104.34 | 43,165 | -0.75(-0.71%) |
Aug 07, 2018 | 107.46 | 108.67 | 104.24 | 105.08 | 62,863 | -2.05(-1.91%) |
Aug 06, 2018 | 107.55 | 110.72 | 106.81 | 107.13 | 76,783 | +0.14(+0.13%) |
Aug 03, 2018 | 108.77 | 109.89 | 105.64 | 106.99 | 67,030 | -1.31(-1.21%) |
Aug 02, 2018 | 99.77 | 108.77 | 99.26 | 108.30 | 115,638 | +10.07(+10.25%) |
Aug 01, 2018 | 97.81 | 98.88 | 97.02 | 98.23 | 47,946 | +0.56(+0.57%) |
Jul 31, 2018 | 96.74 | 98.51 | 96.32 | 97.67 | 58,487 | +1.35(+1.40%) |
Jul 30, 2018 | 98.70 | 98.70 | 96.18 | 96.32 | 39,361 | -2.52(-2.55%) |
Jul 27, 2018 | 99.91 | 99.91 | 97.34 | 98.84 | 36,250 | -0.75(-0.75%) |
Jul 26, 2018 | 99.02 | 100.47 | 98.56 | 99.58 | 54,481 | +0.84(+0.85%) |
Jul 25, 2018 | 97.39 | 99.12 | 96.78 | 98.74 | 31,393 | +1.49(+1.53%) |
Jul 24, 2018 | 98.18 | 98.39 | 95.90 | 97.25 | 50,619 | -1.40(-1.42%) |
Jul 23, 2018 | 97.34 | 98.84 | 97.25 | 98.65 | 30,746 | +1.12(+1.15%) |
Jul 20, 2018 | 96.83 | 97.72 | 96.55 | 97.53 | 34,305 | +0.56(+0.58%) |
Jul 19, 2018 | 95.15 | 97.16 | 94.32 | 96.97 | 45,714 | +1.91(+2.01%) |
Jul 18, 2018 | 94.27 | 95.25 | 93.29 | 95.06 | 32,930 | +0.37(+0.39%) |
Jul 17, 2018 | 93.19 | 94.97 | 93.19 | 94.69 | 33,167 | +1.17(+1.25%) |
Jul 16, 2018 | 92.12 | 93.71 | 92.08 | 93.52 | 44,987 | +1.35(+1.47%) |
Jul 13, 2018 | 91.66 | 92.50 | 91.66 | 92.17 | 21,518 | +0.28(+0.30%) |
Jul 12, 2018 | 91.42 | 91.42 | 90.72 | 91.89 | 35,655 | +0.37(+0.41%) |
Jul 11, 2018 | 91.89 | 92.68 | 91.33 | 91.52 | 85,700 | -0.33(-0.36%) |
Jul 10, 2018 | 94.27 | 94.50 | 91.75 | 91.84 | 61,062 | -1.96(-2.09%) |
Jul 09, 2018 | 93.61 | 94.31 | 93.40 | 93.80 | 50,978 | +0.37(+0.40%) |
Jul 06, 2018 | 92.36 | 93.57 | 92.22 | 93.43 | 28,586 | +0.56(+0.60%) |
Jul 05, 2018 | 92.36 | 93.01 | 90.82 | 92.87 | 41,026 | +0.93(+1.01%) |
Jul 03, 2018 | 91.94 | 91.94 | 91.94 | 0 | +0.98(+1.08%) | |
Jul 02, 2018 | 89.51 | 90.96 | 89.05 | 90.96 | 43,638 | +1.45(+1.61%) |
Jun 29, 2018 | 90.72 | 90.91 | 89.37 | 89.51 | 59,444 | -1.31(-1.44%) |
Jun 28, 2018 | 90.44 | 91.70 | 89.76 | 90.82 | 39,492 | +0.09(+0.10%) |
Jun 27, 2018 | 92.45 | 92.54 | 90.63 | 90.72 | 39,882 | -1.82(-1.96%) |
Jun 26, 2018 | 91.38 | 92.78 | 91.00 | 92.54 | 42,839 | +1.40(+1.53%) |
Jun 25, 2018 | 92.31 | 92.31 | 89.56 | 91.14 | 72,304 | -1.03(-1.11%) |
Jun 22, 2018 | 94.08 | 94.27 | 91.42 | 92.17 | 125,949 | -1.77(-1.89%) |
Jun 21, 2018 | 94.27 | 94.87 | 92.40 | 93.94 | 52,225 | +0.09(+0.10%) |
Jun 20, 2018 | 91.56 | 94.03 | 90.86 | 93.85 | 45,877 | +2.56(+2.81%) |
Jun 19, 2018 | 91.05 | 92.40 | 90.72 | 91.28 | 45,998 | -0.47(-0.51%) |
Jun 18, 2018 | 90.02 | 92.36 | 89.56 | 91.75 | 36,163 | +1.40(+1.55%) |
Jun 15, 2018 | 91.56 | 90.35 | 90.35 | 112,008 | +0.00(+0.00%) | |
Jun 14, 2018 | 89.47 | 91.28 | 89.35 | 90.35 | 72,814 | +1.03(+1.15%) |
Jun 13, 2018 | 89.05 | 90.44 | 89.05 | 89.33 | 64,082 | +0.42(+0.47%) |
Jun 12, 2018 | 88.67 | 90.30 | 88.37 | 88.91 | 50,045 | +0.47(+0.53%) |
Jun 11, 2018 | 88.35 | 89.05 | 87.93 | 88.44 | 78,106 | +0.47(+0.53%) |
Jun 08, 2018 | 88.39 | 89.56 | 87.93 | 87.97 | 61,087 | -0.14(-0.16%) |
Jun 07, 2018 | 90.58 | 90.58 | 88.02 | 88.11 | 57,320 | -2.47(-2.73%) |
Jun 06, 2018 | 91.24 | 90.58 | 29,889 | +0.42(+0.47%) | ||
Jun 05, 2018 | 88.86 | 90.30 | 88.63 | 90.16 | 37,892 | +1.07(+1.20%) |
Jun 04, 2018 | 88.07 | 89.47 | 87.60 | 89.09 | 55,462 | +1.31(+1.49%) |
Jun 01, 2018 | 87.41 | 88.53 | 86.74 | 87.79 | 45,691 | +0.75(+0.86%) |
May 31, 2018 | 89.93 | 89.98 | 87.04 | 87.04 | 51,979 | -2.89(-3.21%) |
May 30, 2018 | 89.23 | 90.58 | 89.23 | 89.93 | 76,548 | +1.21(+1.37%) |
May 29, 2018 | 87.79 | 88.72 | 86.73 | 88.72 | 36,055 | +0.93(+1.06%) |
May 25, 2018 | 87.79 | 87.79 | 87.79 | 0 | -0.23(-0.26%) | |
May 24, 2018 | 87.27 | 88.53 | 87.27 | 88.02 | 44,917 | +0.61(+0.69%) |
May 23, 2018 | 86.71 | 88.07 | 86.71 | 87.41 | 25,584 | +0.19(+0.21%) |
May 22, 2018 | 87.46 | 87.97 | 87.04 | 87.23 | 24,443 | -0.28(-0.32%) |
May 21, 2018 | 86.74 | 88.44 | 86.74 | 87.51 | 32,510 | +0.56(+0.64%) |
May 18, 2018 | 86.90 | 87.51 | 86.43 | 86.95 | 37,837 | +0.56(+0.65%) |
May 17, 2018 | 85.78 | 87.46 | 85.78 | 86.39 | 59,160 | +0.61(+0.71%) |
May 16, 2018 | 84.29 | 85.83 | 84.29 | 85.78 | 52,332 | +1.68(+2.00%) |
May 15, 2018 | 84.01 | 84.48 | 83.92 | 84.10 | 29,978 | -0.28(-0.33%) |
May 14, 2018 | 85.64 | 85.97 | 83.92 | 84.38 | 39,490 | -1.17(-1.36%) |
May 11, 2018 | 86.02 | 86.43 | 85.08 | 85.55 | 39,695 | -0.23(-0.27%) |
May 10, 2018 | 85.78 | 86.20 | 85.36 | 85.78 | 36,909 | +0.21(+0.25%) |
May 09, 2018 | 84.96 | 85.66 | 82.67 | 85.57 | 58,366 | +0.51(+0.60%) |
May 08, 2018 | 84.78 | 85.98 | 84.06 | 85.06 | 49,353 | -0.05(-0.05%) |
May 07, 2018 | 84.27 | 86.22 | 83.44 | 85.10 | 54,284 | +0.84(+0.99%) |
May 04, 2018 | 81.75 | 84.82 | 79.48 | 84.27 | 73,155 | +0.56(+0.67%) |
May 03, 2018 | 84.82 | 84.82 | 81.99 | 83.71 | 133,126 | -1.77(-2.07%) |
May 02, 2018 | 85.71 | 86.73 | 84.68 | 85.47 | 82,735 | -0.51(-0.59%) |
May 01, 2018 | 84.87 | 87.24 | 84.17 | 85.99 | 73,031 | +1.12(+1.32%) |
Apr 30, 2018 | 84.78 | 85.10 | 83.47 | 84.87 | 74,874 | +0.28(+0.33%) |
Apr 27, 2018 | 85.06 | 85.61 | 84.59 | 84.59 | 111,123 | -0.42(-0.49%) |
Apr 26, 2018 | 86.08 | 86.40 | 84.68 | 85.01 | 76,816 | -1.30(-1.51%) |
Apr 25, 2018 | 87.99 | 88.54 | 82.59 | 86.31 | 171,610 | -1.72(-1.95%) |
Apr 24, 2018 | 87.89 | 88.38 | 87.38 | 88.03 | 65,997 | +0.19(+0.21%) |
Apr 23, 2018 | 86.54 | 87.85 | 85.89 | 87.85 | 45,616 | +1.49(+1.72%) |
Apr 20, 2018 | 86.27 | 86.82 | 86.08 | 86.36 | 73,532 | +0.00(+0.00%) |
Apr 19, 2018 | 85.29 | 86.92 | 84.80 | 86.36 | 65,860 | +0.93(+1.09%) |
Apr 18, 2018 | 85.29 | 86.13 | 85.06 | 85.43 | 84,284 | +0.23(+0.27%) |
Apr 17, 2018 | 83.61 | 85.80 | 83.10 | 85.20 | 84,145 | +1.95(+2.35%) |
Apr 16, 2018 | 81.38 | 83.66 | 81.29 | 83.24 | 80,712 | +2.28(+2.81%) |
Apr 13, 2018 | 81.10 | 81.29 | 79.99 | 80.96 | 55,829 | +0.23(+0.29%) |
Apr 12, 2018 | 80.55 | 81.06 | 80.08 | 80.73 | 44,019 | +0.23(+0.29%) |
Apr 11, 2018 | 79.80 | 80.73 | 79.80 | 80.50 | 52,471 | +0.42(+0.52%) |
Apr 10, 2018 | 80.36 | 80.55 | 78.92 | 80.08 | 54,424 | +0.33(+0.41%) |
Apr 09, 2018 | 79.29 | 80.27 | 79.15 | 79.75 | 60,943 | +0.70(+0.88%) |
Apr 06, 2018 | 78.50 | 80.13 | 78.45 | 79.06 | 95,370 | -0.09(-0.12%) |
Apr 05, 2018 | 77.80 | 79.38 | 77.29 | 79.15 | 57,060 | +2.09(+2.72%) |
Apr 04, 2018 | 75.57 | 77.29 | 75.15 | 77.06 | 113,909 | +1.07(+1.41%) |
Apr 03, 2018 | 75.85 | 77.22 | 75.38 | 75.99 | 85,449 | +0.19(+0.25%) |
Apr 02, 2018 | 75.48 | 76.24 | 75.15 | 75.80 | 61,663 | +0.19(+0.25%) |
Mar 29, 2018 | 75.62 | 75.62 | 75.62 | 0 | -0.60(-0.79%) | |
Mar 28, 2018 | 75.06 | 76.69 | 74.96 | 76.22 | 36,650 | +1.16(+1.55%) |
Mar 27, 2018 | 75.48 | 76.36 | 74.22 | 75.06 | 55,954 | -0.14(-0.19%) |
Mar 26, 2018 | 75.34 | 75.99 | 73.85 | 75.20 | 60,264 | +0.60(+0.81%) |
Mar 23, 2018 | 75.20 | 75.85 | 74.55 | 74.59 | 76,266 | -0.65(-0.87%) |
Mar 22, 2018 | 75.71 | 77.66 | 75.15 | 75.24 | 65,982 | -0.93(-1.22%) |
Mar 21, 2018 | 76.03 | 77.24 | 76.03 | 76.17 | 35,242 | +0.00(+0.00%) |
Mar 20, 2018 | 77.01 | 77.01 | 75.85 | 76.17 | 26,766 | -0.34(-0.45%) |
Mar 19, 2018 | 76.61 | 76.61 | 75.68 | 76.52 | 46,865 | -0.46(-0.60%) |
Mar 16, 2018 | 76.47 | 77.21 | 76.47 | 76.98 | 131,243 | +0.42(+0.55%) |
Mar 15, 2018 | 76.42 | 77.03 | 76.15 | 76.56 | 87,601 | +0.00(+0.00%) |
Mar 14, 2018 | 77.54 | 77.54 | 76.24 | 76.56 | 45,637 | -0.65(-0.84%) |
Mar 13, 2018 | 79.49 | 79.49 | 77.07 | 77.21 | 53,562 | -2.09(-2.63%) |
Mar 12, 2018 | 79.67 | 81.16 | 79.07 | 79.30 | 84,614 | -0.97(-1.21%) |
Mar 09, 2018 | 77.26 | 80.51 | 76.98 | 80.27 | 138,051 | +3.48(+4.53%) |
Mar 08, 2018 | 75.91 | 77.72 | 75.54 | 76.80 | 76,538 | +1.62(+2.16%) |
Mar 07, 2018 | 75.36 | 75.64 | 74.11 | 75.17 | 50,594 | +0.23(+0.31%) |
Mar 06, 2018 | 72.53 | 75.29 | 72.53 | 74.94 | 42,811 | +1.30(+1.76%) |
Mar 05, 2018 | 72.81 | 74.29 | 72.67 | 73.64 | 40,643 | +0.37(+0.51%) |
Mar 02, 2018 | 72.62 | 73.92 | 70.67 | 73.27 | 30,490 | +1.34(+1.87%) |
Mar 01, 2018 | 71.97 | 72.53 | 70.67 | 71.93 | 41,410 | +0.05(+0.06%) |
Feb 28, 2018 | 73.09 | 73.13 | 71.56 | 71.88 | 53,751 | -0.97(-1.34%) |
Feb 27, 2018 | 73.04 | 74.01 | 72.81 | 72.85 | 44,045 | -0.37(-0.51%) |
Feb 26, 2018 | 73.13 | 73.27 | 71.93 | 73.23 | 26,863 | +0.23(+0.32%) |
Feb 23, 2018 | 72.81 | 73.97 | 72.16 | 72.99 | 43,880 | +0.74(+1.03%) |
Feb 22, 2018 | 72.25 | 56,891 | +0.88(+1.23%) | |||
Feb 21, 2018 | 70.07 | 72.16 | 69.52 | 71.37 | 28,480 | +1.62(+2.33%) |
Feb 20, 2018 | 70.07 | 70.30 | 69.33 | 69.75 | 43,407 | -0.83(-1.18%) |
Feb 16, 2018 | 70.58 | 70.58 | 70.58 | 0 | +0.37(+0.53%) | |
Feb 15, 2018 | 69.75 | 70.77 | 69.28 | 70.21 | 17,896 | +0.74(+1.07%) |
Feb 14, 2018 | 66.64 | 70.30 | 66.64 | 69.47 | 59,196 | +2.41(+3.60%) |
Feb 13, 2018 | 67.15 | 67.52 | 66.59 | 67.06 | 60,994 | -0.56(-0.82%) |
Feb 12, 2018 | 68.40 | 68.40 | 66.50 | 67.61 | 116,031 | -0.79(-1.15%) |
Feb 09, 2018 | 68.40 | 69.24 | 66.87 | 68.40 | 95,430 | +0.56(+0.82%) |
Feb 08, 2018 | 68.73 | 69.56 | 67.71 | 67.85 | 39,429 | -0.83(-1.22%) |
Feb 07, 2018 | 69.33 | 68.08 | 68.68 | 26,386 | +0.60(+0.89%) | |
Feb 06, 2018 | 66.50 | 68.40 | 66.50 | 68.08 | 63,691 | -0.14(-0.20%) |
Feb 05, 2018 | 69.28 | 69.75 | 67.61 | 68.22 | 30,013 | -1.34(-1.93%) |
Feb 02, 2018 | 69.75 | 70.72 | 69.52 | 69.56 | 40,432 | -0.46(-0.66%) |
Feb 01, 2018 | 70.44 | 70.44 | 69.28 | 70.03 | 59,200 | -0.42(-0.59%) |
Jan 31, 2018 | 69.84 | 70.86 | 69.84 | 70.44 | 40,599 | -0.51(-0.72%) |
Jan 30, 2018 | 70.49 | 71.51 | 70.49 | 70.95 | 77,892 | -0.32(-0.46%) |
Jan 29, 2018 | 71.05 | 72.30 | 71.05 | 71.28 | 29,009 | -0.09(-0.13%) |
Jan 26, 2018 | 71.42 | 71.93 | 70.77 | 71.37 | 30,167 | +0.23(+0.33%) |
Jan 25, 2018 | 71.18 | 71.42 | 70.28 | 71.14 | 36,930 | +0.19(+0.26%) |
Jan 24, 2018 | 71.23 | 71.37 | 70.67 | 70.95 | 67,407 | +0.00(+0.00%) |
Jan 23, 2018 | 71.23 | 71.23 | 70.47 | 70.95 | 21,282 | -0.23(-0.33%) |
Jan 22, 2018 | 71.05 | 71.32 | 70.35 | 71.18 | 26,085 | -0.05(-0.07%) |
Jan 19, 2018 | 70.30 | 71.23 | 70.16 | 71.23 | 29,492 | +0.65(+0.92%) |
Jan 18, 2018 | 70.35 | 70.91 | 69.79 | 70.58 | 29,997 | +0.00(+0.00%) |
Jan 17, 2018 | 69.75 | 70.86 | 69.38 | 70.58 | 44,864 | +1.07(+1.53%) |
Jan 16, 2018 | 69.89 | 70.77 | 69.24 | 69.52 | 34,568 | +0.00(+0.00%) |
Jan 12, 2018 | 69.52 | 69.52 | 69.52 | 0 | +0.14(+0.20%) | |
Jan 11, 2018 | 67.10 | 69.98 | 67.06 | 69.38 | 46,496 | +2.37(+3.53%) |
Jan 10, 2018 | 66.96 | 66.96 | 66.50 | 67.01 | 69,776 | -0.09(-0.14%) |
Jan 09, 2018 | 67.24 | 67.80 | 66.59 | 67.10 | 69,946 | -0.05(-0.07%) |
Jan 08, 2018 | 68.59 | 68.59 | 66.92 | 67.15 | 44,767 | -1.39(-2.03%) |
Jan 05, 2018 | 68.45 | 68.59 | 67.57 | 68.54 | 35,063 | +0.23(+0.34%) |
Jan 04, 2018 | 68.54 | 69.05 | 67.66 | 68.31 | 56,718 | +0.14(+0.20%) |
Jan 03, 2018 | 67.94 | 68.31 | 67.01 | 68.17 | 37,351 | +0.05(+0.07%) |
Jan 02, 2018 | 67.38 | 68.40 | 67.38 | 68.12 | 47,024 | +1.16(+1.73%) |
Dec 29, 2017 | 66.96 | 66.96 | 66.96 | 0 | +0.28(+0.42%) | |
Dec 28, 2017 | 66.18 | 66.92 | 66.01 | 66.69 | 25,958 | +0.60(+0.91%) |
Dec 27, 2017 | 66.27 | 67.38 | 65.90 | 66.08 | 28,805 | -0.09(-0.14%) |
Dec 26, 2017 | 66.22 | 66.55 | 65.94 | 66.18 | 22,579 | +0.14(+0.21%) |
Dec 22, 2017 | 65.48 | 66.36 | 65.13 | 66.04 | 33,540 | +0.51(+0.78%) |
Dec 21, 2017 | 65.90 | 66.22 | 65.02 | 65.53 | 54,637 | -0.19(-0.28%) |
Dec 20, 2017 | 66.32 | 66.36 | 65.39 | 65.71 | 79,003 | -0.60(-0.91%) |
Dec 19, 2017 | 66.87 | 67.29 | 65.25 | 66.32 | 132,177 | -0.23(-0.35%) |
Dec 18, 2017 | 67.01 | 67.43 | 66.20 | 66.55 | 101,832 | +0.09(+0.14%) |
Dec 15, 2017 | 66.32 | 67.38 | 66.22 | 66.45 | 246,463 | +0.23(+0.35%) |
Dec 14, 2017 | 66.87 | 67.01 | 65.57 | 66.22 | 62,709 | -0.56(-0.83%) |
Dec 13, 2017 | 67.10 | 68.03 | 66.64 | 66.78 | 53,347 | -0.42(-0.62%) |
Dec 12, 2017 | 65.90 | 67.75 | 65.90 | 67.20 | 84,973 | +1.30(+1.97%) |
Dec 11, 2017 | 66.08 | 66.32 | 65.20 | 65.90 | 52,024 | -0.14(-0.21%) |
Dec 08, 2017 | 66.27 | 66.27 | 65.53 | 66.04 | 62,847 | +0.00(+0.00%) |
Dec 07, 2017 | 65.48 | 66.64 | 65.30 | 28,435 | +0.00(+0.00%) | |
Dec 06, 2017 | 65.48 | 66.50 | 65.39 | 65.53 | 26,310 | +0.00(+0.00%) |
Dec 05, 2017 | 66.50 | 66.50 | 64.97 | 65.53 | 42,142 | -0.79(-1.19%) |
Dec 04, 2017 | 67.57 | 67.57 | 66.32 | 66.32 | 46,805 | -0.42(-0.63%) |
Dec 01, 2017 | 67.71 | 67.71 | 65.30 | 66.73 | 39,255 | -1.02(-1.51%) |
Nov 30, 2017 | 66.92 | 67.98 | 66.41 | 67.75 | 66,307 | +1.11(+1.67%) |
Nov 29, 2017 | 65.16 | 67.24 | 64.74 | 66.64 | 39,728 | +1.58(+2.42%) |
Nov 28, 2017 | 64.92 | 65.48 | 64.18 | 65.06 | 43,285 | +0.42(+0.65%) |
Nov 27, 2017 | 65.25 | 65.30 | 64.55 | 64.65 | 26,447 | -0.56(-0.85%) |
Nov 24, 2017 | 65.06 | 65.20 | 64.18 | 65.20 | 13,768 | +0.28(+0.43%) |
Nov 22, 2017 | 64.92 | 65.94 | 64.88 | 64.92 | 34,646 | +0.14(+0.21%) |
Nov 21, 2017 | 64.41 | 65.76 | 63.76 | 64.79 | 116,928 | +0.60(+0.94%) |
Nov 20, 2017 | 63.76 | 64.27 | 63.30 | 64.18 | 39,760 | +0.32(+0.51%) |
Nov 17, 2017 | 63.12 | 64.00 | 63.02 | 63.86 | 42,529 | +0.32(+0.51%) |
Nov 16, 2017 | 62.93 | 64.60 | 62.93 | 63.53 | 46,316 | +0.93(+1.48%) |
Nov 15, 2017 | 62.70 | 62.98 | 62.10 | 62.61 | 46,539 | -0.23(-0.37%) |
Nov 14, 2017 | 63.07 | 63.35 | 62.47 | 62.84 | 31,477 | -0.51(-0.80%) |
Nov 13, 2017 | 62.79 | 63.53 | 62.28 | 63.35 | 60,221 | +0.28(+0.44%) |
Nov 10, 2017 | 63.07 | 64.32 | 62.93 | 63.07 | 39,153 | -0.14(-0.22%) |
Nov 09, 2017 | 61.63 | 63.44 | 61.63 | 63.21 | 53,709 | +1.25(+2.02%) |
Nov 08, 2017 | 60.71 | 62.28 | 60.71 | 61.96 | 158,647 | +0.83(+1.36%) |
Nov 07, 2017 | 61.50 | 61.52 | 59.60 | 61.13 | 119,464 | -0.28(-0.45%) |
Nov 06, 2017 | 61.08 | 61.45 | 60.43 | 61.40 | 74,677 | +0.09(+0.15%) |
Nov 03, 2017 | 65.61 | 65.61 | 61.03 | 61.31 | 114,498 | -5.32(-7.98%) |
Nov 02, 2017 | 62.79 | 66.91 | 62.28 | 66.63 | 93,887 | +3.70(+5.88%) |
Nov 01, 2017 | 63.39 | 63.39 | 62.01 | 62.93 | 83,181 | +0.09(+0.15%) |
Oct 31, 2017 | 61.82 | 63.07 | 61.82 | 62.84 | 72,988 | +1.29(+2.10%) |
Oct 30, 2017 | 62.84 | 62.84 | 61.03 | 61.54 | 63,264 | -1.34(-2.13%) |
Oct 27, 2017 | 61.73 | 62.98 | 61.73 | 62.88 | 55,130 | +1.20(+1.95%) |
Oct 26, 2017 | 61.22 | 62.10 | 61.03 | 61.68 | 60,201 | +0.60(+0.98%) |
Oct 25, 2017 | 60.94 | 61.13 | 60.52 | 61.08 | 38,467 | +0.00(+0.00%) |
Oct 24, 2017 | 60.85 | 61.24 | 60.43 | 61.08 | 46,594 | +0.14(+0.23%) |
Oct 23, 2017 | 60.99 | 61.52 | 60.64 | 60.94 | 46,539 | -0.14(-0.23%) |
Oct 20, 2017 | 60.76 | 61.50 | 60.73 | 61.08 | 74,251 | +0.69(+1.15%) |
Oct 19, 2017 | 59.69 | 60.57 | 59.53 | 60.39 | 77,537 | +0.55(+0.93%) |
Oct 18, 2017 | 59.18 | 59.97 | 59.05 | 59.83 | 50,236 | +0.97(+1.65%) |
Oct 17, 2017 | 58.77 | 59.05 | 58.21 | 58.86 | 67,503 | +0.00(+0.00%) |
Oct 16, 2017 | 58.72 | 58.95 | 58.26 | 58.86 | 39,779 | +0.18(+0.32%) |
Oct 13, 2017 | 58.54 | 59.00 | 58.05 | 58.68 | 59,659 | +0.05(+0.08%) |
Oct 12, 2017 | 57.89 | 59.00 | 57.20 | 58.63 | 87,966 | +0.55(+0.96%) |
Oct 11, 2017 | 57.66 | 58.81 | 57.38 | 58.07 | 214,026 | +0.32(+0.56%) |
Oct 10, 2017 | 58.03 | 58.44 | 57.43 | 57.75 | 61,039 | +0.00(+0.00%) |
Oct 09, 2017 | 58.72 | 58.72 | 57.43 | 57.75 | 61,644 | -0.97(-1.65%) |
Oct 06, 2017 | 58.86 | 59.23 | 58.12 | 58.72 | 79,485 | -0.32(-0.55%) |
Oct 05, 2017 | 58.44 | 59.09 | 57.89 | 59.05 | 70,242 | +0.74(+1.27%) |
Oct 04, 2017 | 58.72 | 59.14 | 57.70 | 58.31 | 68,675 | -0.23(-0.39%) |
Oct 03, 2017 | 58.17 | 58.63 | 57.33 | 58.54 | 72,559 | +0.46(+0.80%) |