Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 73.30 | 73.98 | 72.57 | 73.26 | 1,591,248 | +0.70(+0.96%) |
Oct 30, 2018 | 71.22 | 73.72 | 71.12 | 72.56 | 2,268,580 | +3.08(+4.43%) |
Oct 29, 2018 | 70.39 | 70.99 | 69.04 | 69.48 | 860,895 | -0.59(-0.85%) |
Oct 26, 2018 | 68.93 | 70.34 | 68.61 | 70.07 | 1,155,741 | +0.58(+0.84%) |
Oct 25, 2018 | 69.59 | 69.89 | 68.44 | 69.49 | 1,085,906 | +0.00(+0.00%) |
Oct 24, 2018 | 71.35 | 71.84 | 69.36 | 69.49 | 1,239,848 | -2.07(-2.89%) |
Oct 23, 2018 | 72.55 | 72.83 | 71.31 | 71.56 | 984,652 | -1.77(-2.42%) |
Oct 22, 2018 | 74.00 | 74.09 | 72.75 | 73.33 | 691,451 | -0.55(-0.74%) |
Oct 19, 2018 | 74.09 | 74.36 | 73.73 | 73.88 | 493,871 | -0.13(-0.18%) |
Oct 18, 2018 | 74.20 | 74.66 | 73.68 | 74.01 | 445,346 | -0.22(-0.30%) |
Oct 17, 2018 | 74.14 | 74.59 | 73.44 | 74.23 | 648,040 | -0.38(-0.51%) |
Oct 16, 2018 | 73.64 | 74.64 | 73.64 | 74.62 | 438,342 | +1.33(+1.82%) |
Oct 15, 2018 | 72.77 | 73.57 | 72.32 | 73.28 | 770,250 | +0.57(+0.78%) |
Oct 12, 2018 | 72.73 | 72.92 | 72.02 | 72.72 | 640,895 | +0.81(+1.12%) |
Oct 11, 2018 | 72.44 | 72.95 | 71.90 | 71.91 | 847,927 | -0.45(-0.62%) |
Oct 10, 2018 | 74.02 | 74.41 | 72.32 | 72.36 | 1,563,753 | -2.09(-2.81%) |
Oct 09, 2018 | 74.50 | 74.91 | 74.01 | 74.45 | 782,525 | -0.41(-0.55%) |
Oct 08, 2018 | 74.74 | 75.29 | 74.39 | 74.87 | 358,840 | +0.20(+0.27%) |
Oct 05, 2018 | 74.66 | 75.28 | 74.40 | 74.66 | 524,967 | +0.27(+0.36%) |
Oct 04, 2018 | 75.03 | 75.31 | 73.80 | 74.40 | 946,783 | -0.91(-1.21%) |
Oct 03, 2018 | 75.71 | 75.81 | 75.14 | 75.31 | 684,937 | -0.31(-0.41%) |
Oct 02, 2018 | 76.16 | 76.16 | 74.80 | 75.61 | 788,860 | -0.42(-0.55%) |
Oct 01, 2018 | 76.94 | 77.18 | 75.82 | 76.04 | 488,904 | -0.41(-0.54%) |
Sep 28, 2018 | 76.27 | 76.51 | 75.78 | 76.45 | 835,815 | +0.26(+0.34%) |
Sep 27, 2018 | 75.92 | 76.50 | 75.81 | 76.19 | 610,149 | +0.38(+0.51%) |
Sep 26, 2018 | 76.71 | 76.71 | 75.79 | 75.81 | 488,272 | -0.49(-0.64%) |
Sep 25, 2018 | 76.18 | 76.87 | 75.90 | 76.29 | 591,467 | +0.12(+0.16%) |
Sep 24, 2018 | 76.92 | 76.96 | 75.99 | 76.17 | 535,837 | -0.80(-1.05%) |
Sep 21, 2018 | 76.60 | 77.29 | 76.44 | 76.97 | 879,849 | +0.45(+0.59%) |
Sep 20, 2018 | 76.21 | 76.58 | 75.60 | 76.52 | 570,593 | +0.59(+0.78%) |
Sep 19, 2018 | 76.59 | 76.59 | 75.59 | 75.93 | 548,427 | -0.93(-1.21%) |
Sep 18, 2018 | 76.27 | 77.41 | 76.00 | 76.86 | 839,403 | +0.73(+0.96%) |
Sep 17, 2018 | 75.81 | 76.14 | 75.45 | 76.13 | 324,967 | +0.32(+0.42%) |
Sep 14, 2018 | 75.83 | 76.02 | 75.45 | 75.81 | 452,028 | -0.15(-0.20%) |
Sep 13, 2018 | 76.27 | 76.32 | 75.59 | 75.97 | 532,886 | -0.24(-0.31%) |
Sep 12, 2018 | 76.95 | 76.95 | 75.84 | 76.21 | 679,410 | -0.67(-0.87%) |
Sep 11, 2018 | 77.34 | 77.57 | 76.76 | 76.88 | 671,516 | -0.48(-0.62%) |
Sep 10, 2018 | 77.45 | 77.65 | 77.12 | 77.36 | 680,407 | +0.13(+0.17%) |
Sep 07, 2018 | 77.39 | 77.97 | 76.92 | 77.22 | 823,084 | -0.31(-0.40%) |
Sep 06, 2018 | 76.68 | 77.65 | 76.65 | 77.53 | 1,216,636 | +0.76(+0.99%) |
Sep 05, 2018 | 76.44 | 76.88 | 76.00 | 76.77 | 780,772 | +0.25(+0.33%) |
Sep 04, 2018 | 75.45 | 76.59 | 75.22 | 76.52 | 677,414 | +0.44(+0.58%) |
Aug 31, 2018 | 76.08 | 76.08 | 76.08 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 75.85 | 76.32 | 75.63 | 76.07 | 368,929 | +0.17(+0.23%) |
Aug 29, 2018 | 75.73 | 76.11 | 75.56 | 75.90 | 453,133 | +0.46(+0.61%) |
Aug 28, 2018 | 75.87 | 75.95 | 75.12 | 75.44 | 608,256 | -0.05(-0.06%) |
Aug 27, 2018 | 75.61 | 76.16 | 75.47 | 75.49 | 422,264 | +0.11(+0.15%) |
Aug 24, 2018 | 74.80 | 75.54 | 74.80 | 75.37 | 530,914 | +0.51(+0.68%) |
Aug 23, 2018 | 75.06 | 75.16 | 74.76 | 74.87 | 391,967 | -0.25(-0.33%) |
Aug 22, 2018 | 75.83 | 75.83 | 75.10 | 75.12 | 514,800 | -0.58(-0.77%) |
Aug 21, 2018 | 76.13 | 76.35 | 75.67 | 75.70 | 811,985 | -0.67(-0.88%) |
Aug 20, 2018 | 76.82 | 76.84 | 76.34 | 76.37 | 540,070 | -0.37(-0.49%) |
Aug 17, 2018 | 76.64 | 76.83 | 76.30 | 76.74 | 540,514 | +0.35(+0.46%) |
Aug 16, 2018 | 76.19 | 76.48 | 75.96 | 76.39 | 593,376 | +0.80(+1.05%) |
Aug 15, 2018 | 75.74 | 75.92 | 75.43 | 75.59 | 613,057 | -0.45(-0.59%) |
Aug 14, 2018 | 75.57 | 76.15 | 75.33 | 76.04 | 325,326 | +0.70(+0.93%) |
Aug 13, 2018 | 75.54 | 75.85 | 75.05 | 75.35 | 328,879 | -0.24(-0.32%) |
Aug 10, 2018 | 76.31 | 76.31 | 75.37 | 75.58 | 539,992 | -0.48(-0.63%) |
Aug 09, 2018 | 75.81 | 76.14 | 75.58 | 76.06 | 524,928 | +0.44(+0.58%) |
Aug 08, 2018 | 75.61 | 75.84 | 75.33 | 75.62 | 443,623 | +0.04(+0.05%) |
Aug 07, 2018 | 75.48 | 75.82 | 75.21 | 75.58 | 709,523 | +0.11(+0.14%) |
Aug 06, 2018 | 75.49 | 75.81 | 74.89 | 75.48 | 457,003 | +0.36(+0.48%) |
Aug 03, 2018 | 74.72 | 75.25 | 74.23 | 75.12 | 550,365 | +0.29(+0.38%) |
Aug 02, 2018 | 74.83 | 75.27 | 74.70 | 74.83 | 674,500 | +0.10(+0.13%) |
Aug 01, 2018 | 74.64 | 74.88 | 73.86 | 74.73 | 695,389 | +0.49(+0.66%) |
Jul 31, 2018 | 73.79 | 74.37 | 73.39 | 74.24 | 725,098 | +0.67(+0.91%) |
Jul 30, 2018 | 74.16 | 74.45 | 73.53 | 73.58 | 474,646 | -0.60(-0.81%) |
Jul 27, 2018 | 74.14 | 74.65 | 74.02 | 74.18 | 680,090 | +0.02(+0.03%) |
Jul 26, 2018 | 75.39 | 73.80 | 74.16 | 853,194 | -0.66(-0.88%) | |
Jul 25, 2018 | 71.05 | 75.65 | 70.73 | 74.82 | 1,810,091 | +2.59(+3.59%) |
Jul 24, 2018 | 73.58 | 73.83 | 71.62 | 72.23 | 1,505,873 | -1.33(-1.81%) |
Jul 23, 2018 | 73.59 | 73.94 | 72.84 | 73.56 | 974,255 | -0.21(-0.29%) |
Jul 20, 2018 | 73.98 | 74.20 | 73.42 | 73.77 | 527,277 | -0.11(-0.14%) |
Jul 19, 2018 | 73.14 | 73.91 | 73.10 | 73.87 | 519,111 | +0.65(+0.89%) |
Jul 18, 2018 | 73.78 | 74.00 | 73.17 | 73.22 | 493,415 | -0.68(-0.92%) |
Jul 17, 2018 | 73.73 | 73.99 | 73.27 | 73.90 | 542,885 | -0.08(-0.10%) |
Jul 16, 2018 | 74.63 | 74.79 | 73.94 | 73.98 | 463,556 | -0.77(-1.02%) |
Jul 13, 2018 | 74.86 | 75.03 | 74.46 | 74.74 | 635,870 | -0.21(-0.28%) |
Jul 12, 2018 | 75.10 | 73.79 | 74.95 | 711,661 | +1.17(+1.58%) | |
Jul 11, 2018 | 73.08 | 73.89 | 73.08 | 73.79 | 624,825 | +0.37(+0.51%) |
Jul 10, 2018 | 72.52 | 73.50 | 72.52 | 73.41 | 653,209 | +0.70(+0.96%) |
Jul 09, 2018 | 72.59 | 72.85 | 72.32 | 72.71 | 623,727 | +0.26(+0.36%) |
Jul 06, 2018 | 72.16 | 72.67 | 72.07 | 72.46 | 491,473 | +0.16(+0.22%) |
Jul 05, 2018 | 72.43 | 72.75 | 71.86 | 72.29 | 498,744 | +0.26(+0.36%) |
Jul 03, 2018 | 72.03 | 72.03 | 72.03 | 0 | -0.10(-0.13%) | |
Jul 02, 2018 | 71.89 | 72.23 | 71.60 | 72.13 | 676,418 | +0.11(+0.16%) |
Jun 29, 2018 | 72.11 | 72.46 | 71.93 | 72.02 | 1,050,313 | +0.23(+0.32%) |
Jun 28, 2018 | 71.69 | 71.85 | 71.31 | 71.79 | 715,420 | +0.41(+0.58%) |
Jun 27, 2018 | 72.50 | 72.59 | 71.36 | 71.37 | 637,807 | -1.03(-1.43%) |
Jun 26, 2018 | 72.61 | 72.77 | 72.24 | 72.41 | 584,322 | -0.04(-0.05%) |
Jun 25, 2018 | 72.95 | 72.95 | 72.21 | 72.45 | 848,144 | -0.67(-0.92%) |
Jun 22, 2018 | 72.47 | 73.29 | 72.47 | 73.12 | 865,503 | +0.65(+0.90%) |
Jun 21, 2018 | 72.46 | 72.74 | 72.10 | 72.47 | 906,508 | +0.05(+0.07%) |
Jun 20, 2018 | 73.14 | 73.14 | 72.17 | 72.42 | 668,882 | -0.16(-0.22%) |
Jun 19, 2018 | 72.47 | 72.68 | 71.99 | 72.58 | 696,450 | -0.21(-0.29%) |
Jun 18, 2018 | 73.19 | 73.22 | 72.53 | 72.79 | 763,408 | -0.56(-0.77%) |
Jun 15, 2018 | 73.48 | 73.04 | 73.35 | 1,714,361 | +0.32(+0.43%) | |
Jun 14, 2018 | 72.91 | 73.19 | 72.67 | 73.04 | 791,467 | +0.17(+0.24%) |
Jun 13, 2018 | 73.54 | 73.54 | 72.74 | 72.87 | 1,023,149 | -0.45(-0.61%) |
Jun 12, 2018 | 73.38 | 73.56 | 72.90 | 73.32 | 809,915 | +0.12(+0.17%) |
Jun 11, 2018 | 73.63 | 73.78 | 73.18 | 73.19 | 830,742 | -0.21(-0.29%) |
Jun 08, 2018 | 73.56 | 73.74 | 73.29 | 73.40 | 581,443 | +0.00(+0.00%) |
Jun 07, 2018 | 74.05 | 74.27 | 73.40 | 73.40 | 536,851 | -0.69(-0.93%) |
Jun 06, 2018 | 73.77 | 74.09 | 697,479 | +0.20(+0.27%) | ||
Jun 05, 2018 | 74.05 | 74.61 | 73.73 | 73.89 | 740,279 | -0.06(-0.08%) |
Jun 04, 2018 | 74.45 | 75.08 | 73.85 | 73.95 | 729,377 | -0.55(-0.73%) |
Jun 01, 2018 | 73.89 | 74.67 | 73.58 | 74.49 | 734,136 | +0.95(+1.29%) |
May 31, 2018 | 73.85 | 74.21 | 73.52 | 73.55 | 706,864 | -0.47(-0.63%) |
May 30, 2018 | 72.80 | 74.32 | 72.73 | 74.02 | 787,048 | +1.18(+1.62%) |
May 29, 2018 | 72.72 | 73.00 | 72.38 | 72.84 | 625,911 | -0.27(-0.37%) |
May 25, 2018 | 73.11 | 73.11 | 73.11 | 0 | +0.27(+0.37%) | |
May 24, 2018 | 72.91 | 73.04 | 72.13 | 72.84 | 586,778 | -0.20(-0.28%) |
May 23, 2018 | 72.17 | 73.19 | 72.17 | 73.04 | 575,994 | +0.59(+0.82%) |
May 22, 2018 | 72.70 | 73.71 | 72.36 | 72.45 | 702,235 | -0.32(-0.43%) |
May 21, 2018 | 72.09 | 73.13 | 71.95 | 72.76 | 988,358 | +1.13(+1.58%) |
May 18, 2018 | 71.43 | 71.76 | 71.19 | 71.63 | 803,377 | -0.06(-0.08%) |
May 17, 2018 | 71.93 | 72.28 | 71.51 | 71.69 | 705,915 | -0.33(-0.45%) |
May 16, 2018 | 71.73 | 72.23 | 71.59 | 72.02 | 493,611 | +0.34(+0.48%) |
May 15, 2018 | 71.74 | 71.78 | 71.09 | 71.67 | 524,838 | -0.18(-0.25%) |
May 14, 2018 | 72.43 | 72.57 | 71.81 | 71.85 | 514,459 | -0.43(-0.59%) |
May 11, 2018 | 72.75 | 72.99 | 72.14 | 72.28 | 440,986 | -0.31(-0.42%) |
May 10, 2018 | 72.44 | 73.03 | 72.44 | 72.59 | 859,056 | +0.36(+0.50%) |
May 09, 2018 | 71.60 | 72.23 | 71.16 | 72.23 | 708,267 | +0.80(+1.12%) |
May 08, 2018 | 71.30 | 71.57 | 71.01 | 71.42 | 488,645 | -0.14(-0.20%) |
May 07, 2018 | 70.90 | 71.62 | 70.57 | 71.57 | 638,405 | +0.54(+0.77%) |
May 04, 2018 | 70.95 | 71.14 | 70.20 | 71.02 | 748,577 | +0.74(+1.06%) |
May 03, 2018 | 68.07 | 70.63 | 68.07 | 70.28 | 1,305,955 | +1.91(+2.79%) |
May 02, 2018 | 68.82 | 69.21 | 68.34 | 68.37 | 893,476 | -0.38(-0.56%) |
May 01, 2018 | 68.96 | 69.18 | 68.28 | 68.75 | 917,915 | -0.29(-0.41%) |
Apr 30, 2018 | 70.30 | 70.51 | 69.04 | 69.04 | 908,479 | -0.95(-1.36%) |
Apr 27, 2018 | 69.60 | 70.53 | 69.60 | 69.99 | 443,043 | +0.37(+0.53%) |
Apr 26, 2018 | 69.42 | 69.92 | 69.26 | 69.62 | 346,151 | +0.41(+0.59%) |
Apr 25, 2018 | 69.26 | 69.41 | 68.68 | 69.21 | 515,959 | -0.16(-0.23%) |
Apr 24, 2018 | 70.26 | 70.51 | 69.20 | 69.37 | 658,766 | -0.69(-0.98%) |
Apr 23, 2018 | 70.33 | 70.74 | 69.52 | 70.06 | 659,877 | -0.33(-0.47%) |
Apr 20, 2018 | 70.25 | 70.97 | 70.17 | 70.39 | 785,077 | -0.18(-0.26%) |
Apr 19, 2018 | 70.51 | 71.02 | 70.34 | 70.57 | 593,126 | +0.01(+0.01%) |
Apr 18, 2018 | 70.01 | 70.81 | 69.88 | 70.56 | 463,137 | +0.25(+0.35%) |
Apr 17, 2018 | 70.47 | 70.97 | 70.11 | 70.32 | 784,822 | +0.30(+0.42%) |
Apr 16, 2018 | 69.77 | 70.13 | 69.56 | 70.02 | 608,944 | +0.60(+0.87%) |
Apr 13, 2018 | 69.41 | 69.68 | 68.97 | 69.42 | 1,014,332 | +0.23(+0.33%) |
Apr 12, 2018 | 68.99 | 69.32 | 68.76 | 69.19 | 731,571 | +0.34(+0.50%) |
Apr 11, 2018 | 68.61 | 69.15 | 68.42 | 68.85 | 694,830 | +0.03(+0.04%) |
Apr 10, 2018 | 69.64 | 69.76 | 68.69 | 68.82 | 878,039 | -0.24(-0.35%) |
Apr 09, 2018 | 69.47 | 69.74 | 68.83 | 69.06 | 492,452 | -0.04(-0.06%) |
Apr 06, 2018 | 69.07 | 69.57 | 68.67 | 69.09 | 942,057 | -0.37(-0.54%) |
Apr 05, 2018 | 68.81 | 69.72 | 68.62 | 69.47 | 778,414 | +0.81(+1.18%) |
Apr 04, 2018 | 68.08 | 68.84 | 67.82 | 68.65 | 1,161,349 | -0.11(-0.15%) |
Apr 03, 2018 | 68.38 | 68.89 | 68.15 | 68.76 | 1,319,629 | +0.66(+0.97%) |
Apr 02, 2018 | 68.46 | 68.77 | 67.77 | 68.10 | 774,605 | -0.40(-0.59%) |
Mar 29, 2018 | 68.50 | 68.50 | 68.50 | 0 | +0.53(+0.79%) | |
Mar 28, 2018 | 68.00 | 68.52 | 67.86 | 67.97 | 644,753 | +0.04(+0.06%) |
Mar 27, 2018 | 69.42 | 69.42 | 67.74 | 67.93 | 793,000 | -1.19(-1.73%) |
Mar 26, 2018 | 68.13 | 69.23 | 67.97 | 69.12 | 810,284 | +1.22(+1.80%) |
Mar 23, 2018 | 69.37 | 69.41 | 67.84 | 67.90 | 825,809 | -1.00(-1.46%) |
Mar 22, 2018 | 69.56 | 70.13 | 68.89 | 68.90 | 503,352 | -1.15(-1.64%) |
Mar 21, 2018 | 70.55 | 70.77 | 70.00 | 70.05 | 573,604 | -0.17(-0.24%) |
Mar 20, 2018 | 69.91 | 70.41 | 69.72 | 70.22 | 672,497 | +0.33(+0.48%) |
Mar 19, 2018 | 70.19 | 70.38 | 69.62 | 69.89 | 656,518 | -0.31(-0.44%) |
Mar 16, 2018 | 70.43 | 70.96 | 70.18 | 70.19 | 965,810 | -0.34(-0.49%) |
Mar 15, 2018 | 70.65 | 71.22 | 70.18 | 70.54 | 781,366 | +0.45(+0.64%) |
Mar 14, 2018 | 70.42 | 70.59 | 70.04 | 70.09 | 753,491 | -0.14(-0.20%) |
Mar 13, 2018 | 70.50 | 70.78 | 69.94 | 70.23 | 590,460 | -0.22(-0.31%) |
Mar 12, 2018 | 70.42 | 70.93 | 70.22 | 70.45 | 574,971 | +0.10(+0.14%) |
Mar 09, 2018 | 69.96 | 70.41 | 69.34 | 70.35 | 841,158 | +0.85(+1.22%) |
Mar 08, 2018 | 68.91 | 69.50 | 68.60 | 69.50 | 719,893 | +0.79(+1.15%) |
Mar 07, 2018 | 68.85 | 68.10 | 68.71 | 545,786 | +0.03(+0.04%) | |
Mar 06, 2018 | 68.00 | 68.75 | 67.78 | 68.68 | 718,486 | +0.48(+0.70%) |
Mar 05, 2018 | 67.00 | 68.23 | 66.73 | 68.21 | 745,704 | +0.64(+0.95%) |
Mar 02, 2018 | 67.50 | 67.75 | 66.97 | 67.57 | 635,269 | -0.14(-0.21%) |
Mar 01, 2018 | 67.76 | 68.35 | 66.99 | 67.71 | 889,101 | +0.12(+0.18%) |
Feb 28, 2018 | 68.71 | 69.19 | 67.58 | 67.58 | 1,167,610 | -0.82(-1.20%) |
Feb 27, 2018 | 68.47 | 69.08 | 68.22 | 68.41 | 1,280,484 | -0.29(-0.42%) |
Feb 26, 2018 | 67.83 | 68.80 | 67.64 | 68.69 | 949,307 | +0.97(+1.44%) |
Feb 23, 2018 | 67.64 | 67.88 | 67.12 | 67.72 | 890,554 | +0.26(+0.38%) |
Feb 22, 2018 | 67.46 | 2,090,739 | +0.45(+0.67%) | |||
Feb 21, 2018 | 67.22 | 67.86 | 66.99 | 67.02 | 1,125,463 | -0.14(-0.21%) |
Feb 20, 2018 | 67.37 | 67.87 | 66.96 | 67.16 | 805,385 | -0.44(-0.65%) |
Feb 16, 2018 | 67.60 | 67.60 | 67.60 | 0 | +1.84(+2.80%) | |
Feb 15, 2018 | 67.66 | 67.66 | 65.28 | 65.76 | 2,328,930 | -0.36(-0.55%) |
Feb 14, 2018 | 64.83 | 66.28 | 64.45 | 66.12 | 1,158,580 | +0.85(+1.30%) |
Feb 13, 2018 | 65.39 | 65.27 | 874,501 | +0.61(+0.94%) | ||
Feb 12, 2018 | 63.98 | 65.03 | 63.66 | 64.66 | 1,343,223 | +1.04(+1.63%) |
Feb 09, 2018 | 63.32 | 63.84 | 62.16 | 63.62 | 1,644,878 | +1.11(+1.77%) |
Feb 08, 2018 | 64.40 | 64.92 | 62.52 | 62.52 | 1,049,754 | -2.04(-3.16%) |
Feb 07, 2018 | 64.74 | 65.48 | 64.50 | 64.56 | 1,454,941 | -0.37(-0.57%) |
Feb 06, 2018 | 62.99 | 65.02 | 62.00 | 64.93 | 1,986,017 | +0.32(+0.50%) |
Feb 05, 2018 | 66.61 | 66.70 | 63.70 | 64.60 | 821,083 | -2.40(-3.58%) |
Feb 02, 2018 | 66.71 | 67.70 | 66.71 | 67.01 | 637,989 | -1.28(-1.87%) |
Feb 01, 2018 | 68.18 | 68.41 | 67.87 | 68.28 | 576,099 | -0.16(-0.24%) |
Jan 31, 2018 | 68.83 | 68.98 | 68.44 | 68.44 | 743,332 | -0.14(-0.21%) |
Jan 30, 2018 | 68.82 | 69.06 | 68.70 | 68.59 | 499,306 | -0.53(-0.77%) |
Jan 29, 2018 | 69.57 | 69.62 | 69.11 | 69.12 | 567,616 | -0.66(-0.94%) |
Jan 26, 2018 | 69.33 | 69.80 | 69.05 | 69.78 | 646,164 | +0.71(+1.03%) |
Jan 25, 2018 | 69.00 | 69.65 | 68.72 | 69.06 | 746,862 | +0.13(+0.19%) |
Jan 24, 2018 | 68.87 | 69.14 | 68.57 | 68.93 | 743,350 | +0.10(+0.14%) |
Jan 23, 2018 | 68.95 | 68.95 | 67.83 | 68.84 | 833,182 | -0.29(-0.41%) |
Jan 22, 2018 | 68.70 | 69.16 | 68.35 | 69.12 | 1,009,181 | +0.51(+0.74%) |
Jan 19, 2018 | 68.33 | 68.88 | 68.04 | 68.62 | 942,804 | +0.58(+0.85%) |
Jan 18, 2018 | 68.40 | 68.66 | 67.81 | 68.03 | 759,263 | -0.40(-0.58%) |
Jan 17, 2018 | 68.58 | 68.73 | 68.01 | 68.44 | 605,140 | +0.23(+0.34%) |
Jan 16, 2018 | 67.72 | 68.90 | 67.72 | 68.21 | 843,074 | +0.63(+0.93%) |
Jan 12, 2018 | 67.58 | 67.58 | 67.58 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 66.39 | 67.60 | 66.39 | 67.58 | 1,095,705 | +0.87(+1.30%) |
Jan 10, 2018 | 66.92 | 66.08 | 66.71 | 750,959 | -0.21(-0.31%) | |
Jan 09, 2018 | 66.87 | 67.38 | 66.85 | 66.92 | 1,000,083 | -0.03(-0.04%) |
Jan 08, 2018 | 66.54 | 67.04 | 66.05 | 66.95 | 602,145 | +0.51(+0.77%) |
Jan 05, 2018 | 67.11 | 67.13 | 66.03 | 66.43 | 825,473 | -0.51(-0.75%) |
Jan 04, 2018 | 66.14 | 67.24 | 66.14 | 66.94 | 586,091 | +0.91(+1.39%) |
Jan 03, 2018 | 66.93 | 67.26 | 65.83 | 66.02 | 1,562,209 | -0.71(-1.06%) |
Jan 02, 2018 | 67.38 | 68.26 | 66.68 | 66.73 | 923,081 | -0.88(-1.30%) |
Dec 29, 2017 | 67.61 | 67.61 | 67.61 | 0 | +0.09(+0.13%) | |
Dec 28, 2017 | 67.67 | 67.75 | 66.71 | 67.52 | 987,374 | -0.16(-0.24%) |
Dec 27, 2017 | 68.06 | 68.12 | 67.37 | 67.68 | 745,651 | -0.05(-0.07%) |
Dec 26, 2017 | 67.81 | 67.98 | 67.61 | 67.73 | 518,064 | -0.26(-0.38%) |
Dec 22, 2017 | 67.44 | 68.15 | 67.35 | 67.99 | 596,067 | +0.36(+0.54%) |
Dec 21, 2017 | 67.59 | 67.81 | 67.26 | 67.63 | 943,254 | +0.40(+0.60%) |
Dec 20, 2017 | 67.31 | 67.66 | 66.95 | 67.22 | 755,672 | +0.21(+0.31%) |
Dec 19, 2017 | 67.64 | 67.74 | 66.52 | 67.02 | 785,836 | -0.63(-0.93%) |
Dec 18, 2017 | 66.68 | 67.94 | 66.68 | 67.64 | 1,292,649 | +0.55(+0.82%) |
Dec 15, 2017 | 66.25 | 67.79 | 66.25 | 67.09 | 1,086,524 | +0.83(+1.25%) |
Dec 14, 2017 | 66.81 | 67.04 | 66.08 | 66.26 | 726,064 | -0.49(-0.73%) |
Dec 13, 2017 | 66.14 | 67.02 | 65.97 | 66.75 | 1,161,041 | +0.92(+1.40%) |
Dec 12, 2017 | 65.80 | 66.27 | 65.62 | 65.82 | 690,972 | +0.23(+0.35%) |
Dec 11, 2017 | 65.54 | 65.91 | 65.42 | 65.60 | 665,386 | +0.16(+0.25%) |
Dec 08, 2017 | 65.39 | 65.60 | 65.29 | 65.43 | 788,142 | +0.23(+0.35%) |
Dec 07, 2017 | 65.12 | 65.47 | 64.92 | 65.20 | 845,720 | +0.09(+0.13%) |
Dec 06, 2017 | 64.93 | 65.60 | 64.93 | 65.12 | 831,579 | +0.05(+0.07%) |
Dec 05, 2017 | 66.29 | 66.29 | 65.02 | 65.07 | 725,214 | -0.81(-1.23%) |
Dec 04, 2017 | 65.91 | 66.16 | 65.51 | 65.88 | 910,803 | +0.21(+0.32%) |
Dec 01, 2017 | 65.85 | 66.24 | 65.01 | 65.67 | 917,048 | +0.08(+0.12%) |
Nov 30, 2017 | 65.86 | 66.23 | 65.55 | 65.60 | 1,412,091 | -0.26(-0.39%) |
Nov 29, 2017 | 66.04 | 66.44 | 65.71 | 65.85 | 833,552 | -0.19(-0.29%) |
Nov 28, 2017 | 65.96 | 66.27 | 65.68 | 66.04 | 600,099 | +0.52(+0.80%) |
Nov 27, 2017 | 65.66 | 65.87 | 65.19 | 65.52 | 1,054,861 | -0.13(-0.20%) |
Nov 24, 2017 | 65.20 | 65.67 | 64.98 | 65.65 | 316,860 | +0.33(+0.51%) |
Nov 22, 2017 | 65.68 | 65.95 | 65.30 | 65.32 | 637,556 | -0.36(-0.55%) |
Nov 21, 2017 | 65.89 | 66.09 | 65.49 | 65.68 | 1,253,973 | -0.30(-0.45%) |
Nov 20, 2017 | 66.34 | 66.68 | 65.89 | 65.98 | 831,371 | -0.21(-0.32%) |
Nov 17, 2017 | 66.84 | 66.92 | 66.09 | 66.19 | 949,967 | -1.02(-1.52%) |
Nov 16, 2017 | 67.03 | 67.39 | 66.94 | 67.21 | 876,083 | +0.41(+0.61%) |
Nov 15, 2017 | 67.24 | 67.45 | 66.75 | 66.80 | 777,194 | -0.57(-0.85%) |
Nov 14, 2017 | 66.58 | 67.42 | 66.57 | 67.37 | 1,295,740 | +0.51(+0.77%) |
Nov 13, 2017 | 66.07 | 66.87 | 65.89 | 66.85 | 1,058,357 | +0.82(+1.24%) |
Nov 10, 2017 | 65.71 | 66.17 | 65.58 | 66.03 | 760,754 | +0.24(+0.36%) |
Nov 09, 2017 | 65.50 | 65.86 | 65.24 | 65.80 | 614,592 | +0.07(+0.10%) |
Nov 08, 2017 | 66.14 | 66.15 | 65.22 | 65.73 | 726,968 | -0.16(-0.25%) |
Nov 07, 2017 | 65.34 | 65.98 | 65.12 | 65.89 | 896,702 | +0.38(+0.58%) |
Nov 06, 2017 | 66.07 | 66.29 | 65.32 | 65.51 | 696,981 | -0.70(-1.06%) |
Nov 03, 2017 | 66.33 | 66.49 | 65.99 | 66.21 | 981,019 | -0.12(-0.19%) |
Nov 02, 2017 | 66.62 | 66.87 | 66.14 | 66.34 | 691,050 | -0.11(-0.17%) |