Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.94 | 63.94 | 63.94 | 0 | +0.22(+0.35%) | |
Aug 30, 2018 | 64.38 | 64.39 | 63.57 | 63.71 | 1,010,320 | -1.40(-2.14%) |
Aug 29, 2018 | 64.67 | 65.16 | 64.56 | 65.11 | 911,290 | +0.45(+0.69%) |
Aug 28, 2018 | 65.06 | 65.10 | 64.57 | 64.66 | 1,260,795 | -0.22(-0.34%) |
Aug 27, 2018 | 64.47 | 65.07 | 64.47 | 64.89 | 956,722 | +0.90(+1.41%) |
Aug 24, 2018 | 63.67 | 64.02 | 63.60 | 63.98 | 972,963 | +0.88(+1.39%) |
Aug 23, 2018 | 63.78 | 63.87 | 63.05 | 63.10 | 678,462 | -0.80(-1.25%) |
Aug 22, 2018 | 63.65 | 64.05 | 63.65 | 63.90 | 464,427 | +0.28(+0.44%) |
Aug 21, 2018 | 63.36 | 63.78 | 63.35 | 63.62 | 608,739 | +0.82(+1.31%) |
Aug 20, 2018 | 62.63 | 62.82 | 62.49 | 62.80 | 518,872 | +0.30(+0.49%) |
Aug 17, 2018 | 61.66 | 62.63 | 61.49 | 62.50 | 593,117 | +0.64(+1.04%) |
Aug 16, 2018 | 61.74 | 62.20 | 61.74 | 61.85 | 476,443 | +0.58(+0.95%) |
Aug 15, 2018 | 61.12 | 61.40 | 60.74 | 61.27 | 1,550,768 | -1.65(-2.62%) |
Aug 14, 2018 | 62.87 | 63.05 | 62.69 | 62.92 | 619,637 | +0.10(+0.16%) |
Aug 13, 2018 | 63.31 | 63.40 | 62.76 | 62.82 | 789,101 | -1.04(-1.63%) |
Aug 10, 2018 | 63.80 | 63.97 | 63.62 | 63.86 | 693,776 | -0.93(-1.44%) |
Aug 09, 2018 | 64.95 | 65.15 | 64.76 | 64.79 | 2,698,678 | +0.14(+0.22%) |
Aug 08, 2018 | 64.61 | 64.70 | 64.30 | 64.64 | 439,740 | +0.03(+0.04%) |
Aug 07, 2018 | 64.65 | 64.84 | 64.46 | 64.62 | 894,390 | +0.81(+1.26%) |
Aug 06, 2018 | 63.81 | 63.94 | 63.63 | 63.81 | 938,797 | -0.23(-0.36%) |
Aug 03, 2018 | 63.94 | 64.20 | 63.89 | 64.04 | 1,444,306 | +0.19(+0.29%) |
Aug 02, 2018 | 63.52 | 63.95 | 63.32 | 63.86 | 3,335,724 | -0.95(-1.46%) |
Aug 01, 2018 | 64.89 | 65.10 | 64.66 | 64.81 | 890,835 | -0.58(-0.89%) |
Jul 31, 2018 | 65.03 | 65.51 | 64.94 | 65.39 | 447,856 | +0.44(+0.68%) |
Jul 30, 2018 | 65.28 | 65.33 | 64.76 | 64.95 | 990,782 | -0.30(-0.47%) |
Jul 27, 2018 | 65.66 | 65.66 | 64.97 | 65.25 | 408,780 | +0.02(+0.03%) |
Jul 26, 2018 | 65.20 | 65.38 | 65.08 | 65.23 | 1,300,679 | -0.73(-1.10%) |
Jul 25, 2018 | 65.13 | 65.96 | 65.09 | 65.96 | 983,897 | +1.07(+1.64%) |
Jul 24, 2018 | 65.23 | 64.75 | 64.89 | 971,641 | +0.89(+1.38%) | |
Jul 23, 2018 | 64.17 | 64.17 | 63.85 | 64.01 | 2,342,433 | -0.45(-0.69%) |
Jul 20, 2018 | 64.08 | 64.51 | 64.08 | 64.46 | 589,892 | +0.90(+1.42%) |
Jul 19, 2018 | 63.57 | 63.88 | 63.34 | 63.55 | 1,449,564 | -0.75(-1.17%) |
Jul 18, 2018 | 63.96 | 64.33 | 63.84 | 64.30 | 354,274 | -0.05(-0.08%) |
Jul 17, 2018 | 63.86 | 64.44 | 63.71 | 64.36 | 833,321 | +0.28(+0.43%) |
Jul 16, 2018 | 64.10 | 64.16 | 63.94 | 64.08 | 472,117 | -0.34(-0.53%) |
Jul 13, 2018 | 64.38 | 64.52 | 64.15 | 64.42 | 417,968 | +0.05(+0.08%) |
Jul 12, 2018 | 64.33 | 64.50 | 64.14 | 64.37 | 739,717 | +0.89(+1.40%) |
Jul 11, 2018 | 63.63 | 63.92 | 63.30 | 63.48 | 1,125,107 | -1.07(-1.65%) |
Jul 10, 2018 | 64.70 | 64.70 | 64.14 | 64.55 | 700,991 | -0.29(-0.44%) |
Jul 09, 2018 | 64.47 | 64.85 | 64.32 | 64.83 | 1,243,769 | +1.19(+1.87%) |
Jul 06, 2018 | 63.02 | 63.91 | 63.01 | 63.64 | 715,413 | +0.76(+1.21%) |
Jul 05, 2018 | 63.31 | 62.64 | 62.88 | 3,401,681 | -0.33(-0.52%) | |
Jul 03, 2018 | 63.21 | 63.21 | 63.21 | 0 | -0.14(-0.23%) | |
Jul 02, 2018 | 63.02 | 63.42 | 62.93 | 63.36 | 771,018 | -0.80(-1.24%) |
Jun 29, 2018 | 64.10 | 64.31 | 63.99 | 64.15 | 1,049,844 | +0.85(+1.34%) |
Jun 28, 2018 | 62.69 | 63.35 | 62.66 | 63.30 | 1,087,156 | +0.30(+0.47%) |
Jun 27, 2018 | 64.15 | 64.15 | 62.92 | 63.01 | 1,151,901 | -1.32(-2.05%) |
Jun 26, 2018 | 64.47 | 64.65 | 64.12 | 64.32 | 944,046 | -0.14(-0.22%) |
Jun 25, 2018 | 64.81 | 64.82 | 63.90 | 64.47 | 1,341,922 | -0.98(-1.50%) |
Jun 22, 2018 | 65.75 | 65.75 | 65.37 | 65.45 | 758,805 | +0.60(+0.92%) |
Jun 21, 2018 | 65.51 | 65.51 | 64.83 | 64.85 | 1,201,277 | -1.13(-1.71%) |
Jun 20, 2018 | 66.17 | 66.27 | 65.92 | 65.98 | 1,129,282 | +0.22(+0.34%) |
Jun 19, 2018 | 65.48 | 65.80 | 65.12 | 65.75 | 1,827,933 | -0.87(-1.31%) |
Jun 18, 2018 | 66.55 | 66.67 | 66.19 | 66.62 | 1,165,958 | -0.75(-1.11%) |
Jun 15, 2018 | 67.41 | 66.93 | 67.37 | 709,964 | -0.55(-0.81%) | |
Jun 14, 2018 | 68.21 | 68.30 | 67.81 | 67.92 | 477,920 | -0.45(-0.65%) |
Jun 13, 2018 | 68.96 | 68.96 | 68.08 | 68.37 | 564,378 | -0.60(-0.86%) |
Jun 12, 2018 | 69.19 | 69.19 | 68.70 | 68.97 | 387,687 | -0.21(-0.31%) |
Jun 11, 2018 | 69.17 | 69.26 | 69.01 | 69.18 | 2,826,061 | +0.18(+0.26%) |
Jun 08, 2018 | 68.84 | 69.21 | 68.67 | 69.00 | 525,213 | -0.37(-0.53%) |
Jun 07, 2018 | 70.04 | 70.04 | 69.03 | 69.37 | 2,150,351 | -0.69(-0.98%) |
Jun 06, 2018 | 70.06 | 69.42 | 70.05 | 522,800 | +1.09(+1.57%) | |
Jun 05, 2018 | 69.10 | 69.15 | 68.81 | 68.97 | 433,984 | -0.12(-0.18%) |
Jun 04, 2018 | 68.77 | 69.18 | 68.77 | 69.09 | 412,236 | +0.66(+0.96%) |
Jun 01, 2018 | 67.97 | 68.43 | 67.97 | 68.43 | 564,919 | +0.77(+1.14%) |
May 31, 2018 | 67.48 | 67.91 | 67.32 | 67.66 | 561,973 | +0.20(+0.29%) |
May 30, 2018 | 66.95 | 67.55 | 66.81 | 67.46 | 2,175,706 | +0.30(+0.45%) |
May 29, 2018 | 67.91 | 67.91 | 66.86 | 67.16 | 1,954,408 | -1.29(-1.89%) |
May 25, 2018 | 68.45 | 68.45 | 68.45 | 0 | +0.45(+0.67%) | |
May 24, 2018 | 68.03 | 68.07 | 67.22 | 68.00 | 1,972,778 | -0.20(-0.30%) |
May 23, 2018 | 67.45 | 68.20 | 67.44 | 68.20 | 697,941 | -0.02(-0.03%) |
May 22, 2018 | 68.39 | 68.67 | 68.12 | 68.22 | 561,321 | -0.07(-0.10%) |
May 21, 2018 | 68.32 | 68.48 | 68.06 | 68.29 | 291,362 | +0.64(+0.95%) |
May 18, 2018 | 67.69 | 67.80 | 67.52 | 67.65 | 383,772 | -0.37(-0.54%) |
May 17, 2018 | 68.20 | 68.37 | 67.82 | 68.01 | 889,262 | -0.86(-1.25%) |
May 16, 2018 | 68.36 | 68.92 | 68.36 | 68.88 | 600,295 | +1.00(+1.47%) |
May 15, 2018 | 68.21 | 68.21 | 67.65 | 67.88 | 980,340 | -1.29(-1.87%) |
May 14, 2018 | 69.30 | 69.56 | 69.09 | 69.17 | 672,802 | +0.19(+0.27%) |
May 11, 2018 | 69.21 | 69.21 | 68.80 | 68.98 | 189,766 | +0.09(+0.13%) |
May 10, 2018 | 68.17 | 69.13 | 68.17 | 68.89 | 1,217,824 | +1.14(+1.68%) |
May 09, 2018 | 67.90 | 68.00 | 67.52 | 67.75 | 513,061 | +0.06(+0.09%) |
May 08, 2018 | 67.48 | 67.73 | 67.19 | 67.69 | 685,459 | +0.51(+0.76%) |
May 07, 2018 | 66.92 | 67.41 | 66.80 | 67.19 | 357,073 | -0.37(-0.55%) |
May 04, 2018 | 66.62 | 67.69 | 66.44 | 67.56 | 1,375,936 | +0.32(+0.48%) |
May 03, 2018 | 67.23 | 67.44 | 66.39 | 67.24 | 558,018 | -0.14(-0.21%) |
May 02, 2018 | 67.97 | 68.00 | 67.36 | 67.38 | 526,931 | -0.36(-0.53%) |
May 01, 2018 | 67.59 | 67.79 | 66.94 | 67.74 | 691,609 | -0.14(-0.21%) |
Apr 30, 2018 | 68.58 | 68.62 | 67.88 | 67.88 | 879,234 | -0.23(-0.34%) |
Apr 27, 2018 | 68.05 | 68.16 | 67.65 | 68.11 | 457,609 | +0.44(+0.64%) |
Apr 26, 2018 | 67.10 | 67.70 | 67.10 | 67.67 | 477,636 | +0.82(+1.23%) |
Apr 25, 2018 | 66.95 | 67.02 | 66.48 | 66.86 | 437,970 | -0.39(-0.58%) |
Apr 24, 2018 | 67.97 | 68.17 | 66.95 | 67.25 | 630,416 | -0.31(-0.46%) |
Apr 23, 2018 | 67.83 | 68.00 | 67.38 | 67.56 | 501,882 | -0.33(-0.49%) |
Apr 20, 2018 | 68.32 | 68.32 | 67.56 | 67.89 | 743,305 | -0.79(-1.15%) |
Apr 19, 2018 | 69.13 | 69.15 | 68.48 | 68.68 | 1,614,565 | -0.25(-0.36%) |
Apr 18, 2018 | 68.69 | 69.13 | 68.54 | 68.93 | 438,462 | +0.40(+0.58%) |
Apr 17, 2018 | 68.19 | 68.73 | 68.16 | 68.53 | 957,102 | -0.03(-0.04%) |
Apr 16, 2018 | 68.33 | 68.60 | 68.16 | 68.56 | 288,731 | -0.07(-0.10%) |
Apr 13, 2018 | 69.15 | 69.29 | 68.43 | 68.63 | 226,506 | -0.67(-0.96%) |
Apr 12, 2018 | 69.05 | 69.44 | 68.92 | 69.29 | 414,870 | +0.02(+0.03%) |
Apr 11, 2018 | 69.02 | 69.48 | 69.00 | 69.28 | 437,142 | +0.01(+0.01%) |
Apr 10, 2018 | 68.93 | 69.36 | 68.67 | 69.27 | 901,454 | +1.37(+2.02%) |
Apr 09, 2018 | 67.96 | 68.56 | 67.75 | 67.90 | 769,452 | +0.80(+1.19%) |
Apr 06, 2018 | 67.95 | 68.35 | 66.82 | 67.10 | 3,634,487 | -1.50(-2.18%) |
Apr 05, 2018 | 68.56 | 68.87 | 68.32 | 68.59 | 359,713 | +0.17(+0.25%) |
Apr 04, 2018 | 66.67 | 68.51 | 66.50 | 68.42 | 727,652 | -0.15(-0.22%) |
Apr 03, 2018 | 68.43 | 68.62 | 67.94 | 68.57 | 410,598 | +0.85(+1.25%) |
Apr 02, 2018 | 68.65 | 68.84 | 67.17 | 67.73 | 423,671 | -1.29(-1.87%) |
Mar 29, 2018 | 69.02 | 69.02 | 69.02 | 0 | +1.22(+1.80%) | |
Mar 28, 2018 | 68.05 | 68.10 | 67.32 | 67.80 | 638,010 | -0.36(-0.52%) |
Mar 27, 2018 | 69.21 | 69.40 | 67.92 | 68.16 | 3,541,511 | -1.05(-1.52%) |
Mar 26, 2018 | 68.81 | 69.25 | 67.92 | 69.21 | 2,946,206 | +2.23(+3.34%) |
Mar 23, 2018 | 68.40 | 68.55 | 66.94 | 66.97 | 707,093 | -1.42(-2.07%) |
Mar 22, 2018 | 69.21 | 69.43 | 68.35 | 68.39 | 912,976 | -2.43(-3.43%) |
Mar 21, 2018 | 70.51 | 71.03 | 70.29 | 70.82 | 458,552 | +0.07(+0.10%) |
Mar 20, 2018 | 70.45 | 70.92 | 70.45 | 70.75 | 464,472 | +0.76(+1.08%) |
Mar 19, 2018 | 70.33 | 70.43 | 69.60 | 69.99 | 302,432 | -0.79(-1.12%) |
Mar 16, 2018 | 70.72 | 70.91 | 70.65 | 70.78 | 493,635 | -0.12(-0.16%) |
Mar 15, 2018 | 71.11 | 71.33 | 70.66 | 70.90 | 1,431,704 | +0.13(+0.19%) |
Mar 14, 2018 | 70.98 | 71.17 | 70.41 | 70.76 | 670,847 | +0.25(+0.35%) |
Mar 13, 2018 | 71.32 | 71.44 | 70.28 | 70.51 | 2,492,668 | -0.51(-0.71%) |
Mar 12, 2018 | 70.96 | 71.16 | 70.72 | 71.02 | 561,841 | +0.21(+0.30%) |
Mar 09, 2018 | 69.81 | 70.81 | 69.81 | 70.81 | 989,304 | +1.52(+2.20%) |
Mar 08, 2018 | 69.33 | 69.46 | 68.99 | 69.29 | 551,148 | +0.27(+0.39%) |
Mar 07, 2018 | 69.05 | 68.24 | 69.02 | 636,200 | -0.01(-0.01%) | |
Mar 06, 2018 | 69.32 | 69.49 | 68.78 | 69.03 | 715,020 | +0.76(+1.11%) |
Mar 05, 2018 | 67.51 | 68.45 | 67.48 | 68.27 | 976,939 | -0.19(-0.27%) |
Mar 02, 2018 | 67.52 | 68.57 | 67.15 | 68.46 | 906,260 | +0.26(+0.38%) |
Mar 01, 2018 | 68.98 | 69.37 | 67.67 | 68.20 | 890,924 | -0.12(-0.17%) |
Feb 28, 2018 | 69.30 | 69.37 | 68.32 | 68.32 | 584,342 | -0.87(-1.26%) |
Feb 27, 2018 | 70.35 | 70.35 | 69.19 | 69.19 | 753,534 | -1.91(-2.68%) |
Feb 26, 2018 | 70.67 | 71.11 | 70.30 | 71.09 | 1,269,494 | +0.69(+0.97%) |
Feb 23, 2018 | 69.98 | 70.41 | 69.74 | 70.41 | 1,075,559 | +1.20(+1.74%) |
Feb 22, 2018 | 69.11 | 69.21 | 1,302,234 | -0.13(-0.19%) | ||
Feb 21, 2018 | 69.93 | 70.67 | 69.32 | 69.34 | 565,712 | +0.03(+0.04%) |
Feb 20, 2018 | 69.21 | 69.55 | 69.01 | 69.31 | 770,612 | -0.95(-1.36%) |
Feb 16, 2018 | 70.27 | 70.27 | 70.27 | 0 | -0.20(-0.29%) | |
Feb 15, 2018 | 70.22 | 70.67 | 69.80 | 70.47 | 1,667,349 | +1.36(+1.97%) |
Feb 14, 2018 | 67.30 | 69.21 | 67.30 | 69.11 | 1,071,823 | +1.49(+2.20%) |
Feb 13, 2018 | 67.11 | 67.74 | 67.06 | 67.62 | 1,399,023 | +0.57(+0.85%) |
Feb 12, 2018 | 66.88 | 67.41 | 66.39 | 67.05 | 1,595,231 | +0.78(+1.18%) |
Feb 09, 2018 | 65.96 | 66.69 | 64.31 | 66.27 | 3,654,681 | +1.00(+1.53%) |
Feb 08, 2018 | 67.79 | 67.90 | 65.27 | 65.27 | 3,621,792 | -2.15(-3.20%) |
Feb 07, 2018 | 68.32 | 68.32 | 67.43 | 67.43 | 1,890,056 | -2.33(-3.34%) |
Feb 06, 2018 | 67.65 | 70.23 | 67.35 | 69.76 | 4,471,914 | +1.04(+1.52%) |
Feb 05, 2018 | 70.02 | 70.70 | 67.92 | 68.72 | 5,784,822 | -1.29(-1.84%) |
Feb 02, 2018 | 71.20 | 71.22 | 69.99 | 70.01 | 2,056,902 | -1.74(-2.43%) |
Feb 01, 2018 | 72.14 | 72.35 | 71.66 | 71.75 | 2,006,212 | -1.05(-1.44%) |
Jan 31, 2018 | 73.25 | 73.35 | 72.39 | 72.80 | 4,576,741 | +0.54(+0.75%) |
Jan 30, 2018 | 72.61 | 72.61 | 72.09 | 72.26 | 2,044,971 | -1.01(-1.39%) |
Jan 29, 2018 | 73.58 | 73.63 | 73.22 | 73.27 | 3,023,746 | -1.06(-1.43%) |
Jan 26, 2018 | 73.87 | 74.35 | 73.77 | 74.33 | 2,015,471 | +1.11(+1.52%) |
Jan 25, 2018 | 73.42 | 73.73 | 72.98 | 73.22 | 990,678 | -0.19(-0.25%) |
Jan 24, 2018 | 73.50 | 73.81 | 73.02 | 73.41 | 949,882 | +0.19(+0.26%) |
Jan 23, 2018 | 72.98 | 73.26 | 72.82 | 73.22 | 1,259,128 | +0.48(+0.66%) |
Jan 22, 2018 | 72.29 | 72.74 | 72.17 | 72.74 | 1,170,639 | +0.35(+0.48%) |
Jan 19, 2018 | 72.23 | 72.39 | 71.95 | 72.39 | 555,043 | +0.73(+1.02%) |
Jan 18, 2018 | 71.57 | 71.75 | 71.47 | 71.66 | 3,461,747 | -0.21(-0.30%) |
Jan 17, 2018 | 71.57 | 71.97 | 71.37 | 71.88 | 1,312,164 | +0.85(+1.20%) |
Jan 16, 2018 | 71.57 | 71.81 | 70.91 | 71.02 | 859,343 | -0.33(-0.46%) |
Jan 12, 2018 | 71.35 | 71.35 | 71.35 | 0 | +0.67(+0.94%) | |
Jan 11, 2018 | 70.27 | 70.69 | 70.26 | 70.68 | 695,311 | +0.43(+0.61%) |
Jan 10, 2018 | 70.39 | 70.26 | 914,062 | -0.44(-0.62%) | ||
Jan 09, 2018 | 70.71 | 70.76 | 70.42 | 70.69 | 763,062 | -0.07(-0.10%) |
Jan 08, 2018 | 70.48 | 70.88 | 70.48 | 70.76 | 637,709 | +0.07(+0.10%) |
Jan 05, 2018 | 70.32 | 70.71 | 70.25 | 70.69 | 770,821 | +0.64(+0.91%) |
Jan 04, 2018 | 70.00 | 70.16 | 69.93 | 70.05 | 1,042,536 | +0.12(+0.17%) |
Jan 03, 2018 | 69.62 | 69.95 | 69.60 | 69.94 | 715,655 | +0.61(+0.87%) |
Jan 02, 2018 | 68.89 | 69.33 | 68.87 | 69.33 | 1,267,681 | +1.42(+2.10%) |
Dec 29, 2017 | 67.91 | 67.91 | 67.91 | 0 | +0.25(+0.37%) | |
Dec 28, 2017 | 67.79 | 67.85 | 67.52 | 67.66 | 639,740 | +0.56(+0.84%) |
Dec 27, 2017 | 67.11 | 67.23 | 66.97 | 67.10 | 583,761 | +0.10(+0.15%) |
Dec 26, 2017 | 67.07 | 67.07 | 66.78 | 67.00 | 261,817 | -0.28(-0.41%) |
Dec 22, 2017 | 66.99 | 67.27 | 66.93 | 67.27 | 756,424 | +0.50(+0.75%) |
Dec 21, 2017 | 66.54 | 66.94 | 66.52 | 66.78 | 2,612,558 | +0.36(+0.55%) |
Dec 20, 2017 | 66.59 | 66.60 | 66.37 | 66.41 | 991,844 | +0.07(+0.11%) |
Dec 19, 2017 | 66.60 | 66.60 | 66.18 | 66.34 | 3,507,239 | -0.11(-0.17%) |
Dec 18, 2017 | 66.37 | 66.59 | 66.36 | 66.45 | 2,158,003 | +0.36(+0.54%) |
Dec 15, 2017 | 66.07 | 66.20 | 65.86 | 66.09 | 2,486,600 | -0.02(-0.03%) |
Dec 14, 2017 | 66.48 | 66.59 | 66.11 | 66.11 | 1,609,694 | -0.60(-0.91%) |
Dec 13, 2017 | 66.32 | 66.85 | 66.32 | 66.71 | 2,134,486 | +0.90(+1.37%) |
Dec 12, 2017 | 65.86 | 65.93 | 65.70 | 65.81 | 1,218,842 | -0.53(-0.81%) |
Dec 11, 2017 | 66.29 | 66.44 | 66.22 | 66.35 | 1,034,987 | +0.39(+0.58%) |
Dec 08, 2017 | 65.94 | 66.01 | 65.71 | 65.96 | 1,293,140 | +0.80(+1.22%) |
Dec 07, 2017 | 64.63 | 65.22 | 64.63 | 65.16 | 3,146,297 | +0.48(+0.74%) |
Dec 06, 2017 | 64.63 | 64.84 | 64.63 | 64.68 | 2,350,753 | -1.02(-1.55%) |
Dec 05, 2017 | 65.65 | 66.04 | 65.59 | 65.70 | 981,780 | +0.02(+0.03%) |
Dec 04, 2017 | 66.39 | 66.51 | 65.64 | 65.68 | 1,655,797 | -0.11(-0.17%) |
Dec 01, 2017 | 65.95 | 66.14 | 65.75 | 65.79 | 1,760,546 | -0.44(-0.66%) |
Nov 30, 2017 | 66.36 | 66.72 | 66.17 | 66.23 | 2,069,036 | -0.61(-0.92%) |
Nov 29, 2017 | 67.55 | 67.55 | 66.61 | 66.85 | 1,700,558 | -1.04(-1.54%) |
Nov 28, 2017 | 67.80 | 67.96 | 67.56 | 67.89 | 1,190,351 | +0.47(+0.70%) |
Nov 27, 2017 | 67.96 | 67.96 | 67.39 | 67.42 | 1,310,452 | -1.14(-1.66%) |
Nov 24, 2017 | 68.41 | 68.64 | 68.41 | 68.55 | 388,680 | -0.07(-0.10%) |
Nov 22, 2017 | 68.58 | 68.69 | 68.40 | 68.62 | 1,504,184 | +0.07(+0.10%) |
Nov 21, 2017 | 68.40 | 68.69 | 68.31 | 68.55 | 1,576,930 | +1.02(+1.52%) |
Nov 20, 2017 | 67.21 | 67.59 | 67.21 | 67.53 | 787,292 | +0.36(+0.53%) |
Nov 17, 2017 | 67.14 | 67.36 | 67.13 | 67.17 | 892,434 | -0.02(-0.03%) |
Nov 16, 2017 | 66.59 | 67.29 | 66.59 | 67.19 | 1,631,429 | +1.30(+1.97%) |
Nov 15, 2017 | 65.87 | 66.06 | 65.65 | 65.89 | 1,012,418 | -0.38(-0.57%) |
Nov 14, 2017 | 66.46 | 66.50 | 66.18 | 66.27 | 551,953 | -0.39(-0.58%) |
Nov 13, 2017 | 66.41 | 66.75 | 66.38 | 66.65 | 435,857 | +0.03(+0.04%) |
Nov 10, 2017 | 66.65 | 66.69 | 66.44 | 66.63 | 707,609 | -0.03(-0.04%) |
Nov 09, 2017 | 66.59 | 66.73 | 66.19 | 66.65 | 1,440,560 | -0.40(-0.60%) |
Nov 08, 2017 | 66.88 | 67.07 | 66.81 | 67.06 | 777,767 | +0.34(+0.51%) |
Nov 07, 2017 | 66.99 | 67.06 | 66.64 | 66.71 | 1,858,158 | -0.31(-0.46%) |
Nov 06, 2017 | 66.47 | 67.02 | 66.46 | 67.02 | 1,500,124 | +0.55(+0.83%) |
Nov 03, 2017 | 66.77 | 66.77 | 66.20 | 66.47 | 789,587 | -0.21(-0.32%) |
Nov 02, 2017 | 66.55 | 66.70 | 66.34 | 66.68 | 1,472,239 | +0.16(+0.24%) |
Nov 01, 2017 | 66.76 | 66.86 | 66.43 | 66.52 | 3,276,599 | +0.57(+0.86%) |
Oct 31, 2017 | 65.80 | 65.99 | 65.66 | 65.95 | 996,686 | +0.63(+0.97%) |
Oct 30, 2017 | 65.36 | 65.57 | 65.20 | 65.32 | 626,606 | -0.40(-0.61%) |
Oct 27, 2017 | 65.17 | 65.76 | 65.01 | 65.72 | 1,176,799 | +0.85(+1.31%) |
Oct 26, 2017 | 65.23 | 65.34 | 64.88 | 64.88 | 926,124 | -0.14(-0.22%) |
Oct 25, 2017 | 65.45 | 65.51 | 64.66 | 65.02 | 3,212,021 | -0.22(-0.34%) |
Oct 24, 2017 | 65.41 | 65.51 | 65.16 | 65.23 | 731,036 | +0.03(+0.04%) |
Oct 23, 2017 | 65.52 | 65.63 | 65.15 | 65.21 | 884,786 | -0.36(-0.55%) |
Oct 20, 2017 | 65.46 | 65.63 | 65.42 | 65.57 | 772,894 | +0.32(+0.50%) |
Oct 19, 2017 | 65.22 | 65.26 | 64.95 | 65.24 | 1,391,912 | -0.69(-1.05%) |
Oct 18, 2017 | 65.97 | 66.09 | 65.74 | 65.94 | 565,087 | +0.25(+0.39%) |
Oct 17, 2017 | 65.79 | 65.87 | 65.63 | 65.68 | 1,877,514 | -0.34(-0.52%) |
Oct 16, 2017 | 65.94 | 66.07 | 65.91 | 66.02 | 941,829 | +0.13(+0.20%) |
Oct 13, 2017 | 65.67 | 66.01 | 65.67 | 65.89 | 450,506 | +0.60(+0.91%) |
Oct 12, 2017 | 65.42 | 65.51 | 65.28 | 65.30 | 1,240,999 | -0.04(-0.07%) |
Oct 11, 2017 | 65.06 | 65.37 | 64.99 | 65.34 | 1,341,038 | +0.11(+0.17%) |
Oct 10, 2017 | 64.94 | 65.23 | 64.94 | 65.23 | 2,166,983 | +0.62(+0.96%) |
Oct 09, 2017 | 64.37 | 64.63 | 64.35 | 64.60 | 1,004,399 | +0.18(+0.29%) |
Oct 06, 2017 | 64.34 | 64.50 | 64.12 | 64.42 | 2,388,931 | -0.36(-0.55%) |
Oct 05, 2017 | 64.37 | 64.83 | 64.37 | 64.78 | 2,437,144 | +0.54(+0.85%) |
Oct 04, 2017 | 64.26 | 64.35 | 64.15 | 64.24 | 589,479 | -0.05(-0.08%) |
Oct 03, 2017 | 63.92 | 64.29 | 63.89 | 64.29 | 1,926,573 | +0.81(+1.28%) |
Oct 02, 2017 | 63.40 | 63.72 | 63.39 | 63.47 | 1,775,112 | +0.23(+0.36%) |
Sep 29, 2017 | 62.85 | 63.36 | 62.80 | 63.25 | 1,769,589 | +0.68(+1.09%) |
Sep 28, 2017 | 62.34 | 62.63 | 62.21 | 62.56 | 2,816,439 | -0.07(-0.11%) |
Sep 27, 2017 | 62.51 | 62.75 | 62.32 | 62.63 | 1,199,349 | -0.02(-0.03%) |
Sep 26, 2017 | 62.90 | 62.96 | 62.59 | 62.65 | 1,041,737 | -0.04(-0.07%) |
Sep 25, 2017 | 63.30 | 63.30 | 62.46 | 62.69 | 1,124,299 | -1.16(-1.82%) |
Sep 22, 2017 | 63.91 | 63.93 | 63.78 | 63.86 | 724,703 | -0.48(-0.75%) |
Sep 21, 2017 | 64.55 | 64.56 | 64.17 | 64.34 | 535,166 | +0.06(+0.10%) |
Sep 20, 2017 | 64.63 | 64.69 | 63.80 | 64.28 | 692,714 | -0.39(-0.60%) |
Sep 19, 2017 | 64.49 | 64.67 | 64.38 | 64.67 | 705,930 | +0.07(+0.12%) |
Sep 18, 2017 | 64.65 | 64.74 | 64.46 | 64.59 | 1,066,516 | +0.56(+0.87%) |
Sep 15, 2017 | 63.75 | 64.09 | 63.68 | 64.03 | 541,328 | +0.46(+0.72%) |
Sep 14, 2017 | 63.47 | 63.66 | 63.36 | 63.58 | 842,834 | +0.04(+0.06%) |
Sep 13, 2017 | 63.66 | 63.66 | 63.45 | 63.54 | 900,778 | -0.28(-0.44%) |
Sep 12, 2017 | 63.87 | 63.87 | 63.70 | 63.82 | 1,018,463 | -0.06(-0.10%) |
Sep 11, 2017 | 63.82 | 63.89 | 63.46 | 63.89 | 770,667 | +0.88(+1.39%) |
Sep 08, 2017 | 63.24 | 63.29 | 62.91 | 63.01 | 623,001 | -0.24(-0.37%) |
Sep 07, 2017 | 63.06 | 63.25 | 63.00 | 63.25 | 668,097 | +0.40(+0.64%) |
Sep 06, 2017 | 62.77 | 62.90 | 62.66 | 62.84 | 319,815 | +0.31(+0.49%) |
Sep 05, 2017 | 62.80 | 62.95 | 62.31 | 62.54 | 1,167,211 | -0.89(-1.41%) |