Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.00 | 82.01 | 80.52 | 80.91 | 974,464 | -1.50(-1.81%) |
Oct 30, 2018 | 82.34 | 83.14 | 81.57 | 82.40 | 565,609 | +0.27(+0.33%) |
Oct 29, 2018 | 81.41 | 82.59 | 81.41 | 82.13 | 510,530 | +0.76(+0.93%) |
Oct 26, 2018 | 83.17 | 83.36 | 80.87 | 81.37 | 563,161 | -1.75(-2.10%) |
Oct 25, 2018 | 84.13 | 84.13 | 82.76 | 83.12 | 437,161 | -1.31(-1.55%) |
Oct 24, 2018 | 83.37 | 85.23 | 83.00 | 84.43 | 488,374 | +1.27(+1.53%) |
Oct 23, 2018 | 83.79 | 84.08 | 82.28 | 83.17 | 387,431 | -0.72(-0.86%) |
Oct 22, 2018 | 84.50 | 84.83 | 83.74 | 83.89 | 397,671 | -0.49(-0.58%) |
Oct 19, 2018 | 82.96 | 84.73 | 82.96 | 84.37 | 399,562 | +1.46(+1.76%) |
Oct 18, 2018 | 82.38 | 83.65 | 82.38 | 82.91 | 418,063 | +0.66(+0.80%) |
Oct 17, 2018 | 82.43 | 82.60 | 81.71 | 82.25 | 284,069 | -0.26(-0.32%) |
Oct 16, 2018 | 81.23 | 82.63 | 80.86 | 82.51 | 337,249 | +1.27(+1.56%) |
Oct 15, 2018 | 80.80 | 81.60 | 80.54 | 81.24 | 279,253 | +0.75(+0.93%) |
Oct 12, 2018 | 81.17 | 81.22 | 79.58 | 80.50 | 435,687 | -0.64(-0.79%) |
Oct 11, 2018 | 83.43 | 83.87 | 81.10 | 81.14 | 457,816 | -2.32(-2.78%) |
Oct 10, 2018 | 83.90 | 84.70 | 83.43 | 83.46 | 543,795 | -0.70(-0.84%) |
Oct 09, 2018 | 84.58 | 85.53 | 84.00 | 84.16 | 671,216 | -0.10(-0.12%) |
Oct 08, 2018 | 82.57 | 84.57 | 82.57 | 84.27 | 937,356 | +2.01(+2.44%) |
Oct 05, 2018 | 80.64 | 82.41 | 80.64 | 82.26 | 688,678 | +1.56(+1.94%) |
Oct 04, 2018 | 80.40 | 80.79 | 79.79 | 80.70 | 414,209 | +0.09(+0.11%) |
Oct 03, 2018 | 81.33 | 81.69 | 80.10 | 80.61 | 351,781 | -0.83(-1.01%) |
Oct 02, 2018 | 80.64 | 81.76 | 80.64 | 81.44 | 356,162 | +0.82(+1.01%) |
Oct 01, 2018 | 81.57 | 81.85 | 80.51 | 80.62 | 482,342 | -1.01(-1.24%) |
Sep 28, 2018 | 81.11 | 81.65 | 81.04 | 81.63 | 572,019 | +0.54(+0.66%) |
Sep 27, 2018 | 80.64 | 81.53 | 80.47 | 81.09 | 778,736 | +0.57(+0.71%) |
Sep 26, 2018 | 81.40 | 81.81 | 80.49 | 80.51 | 833,092 | -0.76(-0.93%) |
Sep 25, 2018 | 81.57 | 81.90 | 81.09 | 81.27 | 459,624 | -0.35(-0.43%) |
Sep 24, 2018 | 81.81 | 81.90 | 81.37 | 81.62 | 472,208 | -0.10(-0.12%) |
Sep 21, 2018 | 81.38 | 82.17 | 80.69 | 81.71 | 801,771 | +0.61(+0.75%) |
Sep 20, 2018 | 80.57 | 81.41 | 80.11 | 81.11 | 470,922 | +0.52(+0.65%) |
Sep 19, 2018 | 82.29 | 82.29 | 79.92 | 80.58 | 487,866 | -1.55(-1.88%) |
Sep 18, 2018 | 82.47 | 82.76 | 81.71 | 82.13 | 340,133 | -0.24(-0.30%) |
Sep 17, 2018 | 81.71 | 82.47 | 81.58 | 82.37 | 368,063 | +0.56(+0.69%) |
Sep 14, 2018 | 82.03 | 82.14 | 81.05 | 81.81 | 410,952 | -0.33(-0.40%) |
Sep 13, 2018 | 81.50 | 82.23 | 80.72 | 82.14 | 355,636 | +0.77(+0.95%) |
Sep 12, 2018 | 81.46 | 81.72 | 81.05 | 81.37 | 194,269 | -0.11(-0.14%) |
Sep 11, 2018 | 81.06 | 82.11 | 79.98 | 81.48 | 403,566 | +0.64(+0.80%) |
Sep 10, 2018 | 81.47 | 81.88 | 80.78 | 80.84 | 358,038 | -0.54(-0.66%) |
Sep 07, 2018 | 81.47 | 81.80 | 80.82 | 81.37 | 242,061 | -0.38(-0.47%) |
Sep 06, 2018 | 81.54 | 82.00 | 81.17 | 81.76 | 424,482 | +0.40(+0.49%) |
Sep 05, 2018 | 80.31 | 81.47 | 80.15 | 81.36 | 314,719 | +1.05(+1.31%) |
Sep 04, 2018 | 80.33 | 81.05 | 80.13 | 80.31 | 415,224 | +0.14(+0.17%) |
Aug 31, 2018 | 80.17 | 80.17 | 80.17 | 0 | -0.28(-0.35%) | |
Aug 30, 2018 | 80.27 | 80.69 | 80.20 | 80.44 | 404,696 | +0.19(+0.24%) |
Aug 29, 2018 | 79.86 | 80.44 | 79.69 | 80.25 | 369,345 | +0.46(+0.58%) |
Aug 28, 2018 | 79.74 | 79.97 | 79.39 | 79.79 | 413,465 | +0.02(+0.02%) |
Aug 27, 2018 | 80.31 | 80.56 | 79.51 | 79.78 | 355,859 | -0.38(-0.48%) |
Aug 24, 2018 | 79.68 | 80.31 | 79.68 | 80.16 | 346,870 | +0.51(+0.64%) |
Aug 23, 2018 | 80.09 | 80.76 | 79.55 | 79.65 | 366,693 | -0.34(-0.42%) |
Aug 22, 2018 | 80.39 | 80.39 | 79.69 | 79.99 | 381,996 | -0.34(-0.42%) |
Aug 21, 2018 | 80.95 | 80.95 | 80.06 | 80.32 | 308,271 | -0.60(-0.74%) |
Aug 20, 2018 | 81.79 | 81.90 | 80.85 | 80.92 | 221,953 | -0.65(-0.79%) |
Aug 17, 2018 | 81.31 | 82.01 | 81.28 | 81.57 | 350,209 | +0.14(+0.17%) |
Aug 16, 2018 | 80.31 | 81.46 | 80.31 | 81.43 | 325,333 | +0.99(+1.23%) |
Aug 15, 2018 | 80.08 | 81.15 | 80.03 | 80.44 | 399,191 | +0.38(+0.48%) |
Aug 14, 2018 | 79.39 | 80.71 | 79.20 | 80.06 | 679,801 | +0.67(+0.85%) |
Aug 13, 2018 | 79.03 | 79.55 | 78.80 | 79.39 | 416,646 | +0.48(+0.60%) |
Aug 10, 2018 | 78.72 | 80.06 | 78.72 | 78.91 | 350,325 | +0.03(+0.03%) |
Aug 09, 2018 | 79.43 | 79.43 | 77.64 | 78.89 | 666,060 | -0.54(-0.69%) |
Aug 08, 2018 | 79.34 | 79.60 | 78.64 | 79.43 | 429,956 | -0.08(-0.10%) |
Aug 07, 2018 | 79.42 | 79.85 | 78.58 | 79.51 | 317,636 | +0.00(+0.00%) |
Aug 06, 2018 | 79.42 | 80.11 | 79.31 | 79.51 | 294,488 | +0.11(+0.14%) |
Aug 03, 2018 | 79.17 | 79.74 | 78.68 | 79.40 | 179,037 | +0.21(+0.26%) |
Aug 02, 2018 | 78.59 | 79.33 | 78.13 | 79.19 | 205,979 | +0.52(+0.66%) |
Aug 01, 2018 | 79.04 | 79.04 | 77.92 | 78.67 | 573,871 | -0.76(-0.96%) |
Jul 31, 2018 | 78.58 | 79.54 | 78.35 | 79.43 | 535,127 | +1.18(+1.50%) |
Jul 30, 2018 | 78.53 | 78.85 | 78.03 | 78.26 | 236,459 | -0.32(-0.41%) |
Jul 27, 2018 | 79.04 | 79.17 | 78.14 | 78.58 | 312,737 | -0.37(-0.47%) |
Jul 26, 2018 | 78.63 | 79.17 | 78.26 | 78.95 | 401,769 | +0.79(+1.01%) |
Jul 25, 2018 | 78.14 | 78.78 | 77.86 | 78.16 | 278,976 | -0.19(-0.24%) |
Jul 24, 2018 | 78.45 | 78.47 | 77.13 | 78.35 | 583,127 | -0.17(-0.22%) |
Jul 23, 2018 | 79.07 | 79.07 | 78.09 | 78.53 | 159,894 | -0.54(-0.68%) |
Jul 20, 2018 | 79.14 | 79.36 | 78.29 | 79.06 | 307,023 | -0.25(-0.32%) |
Jul 19, 2018 | 78.50 | 79.69 | 78.27 | 79.31 | 279,292 | +1.03(+1.31%) |
Jul 18, 2018 | 78.71 | 78.71 | 77.73 | 78.28 | 241,371 | -0.22(-0.29%) |
Jul 17, 2018 | 78.91 | 78.91 | 78.33 | 78.51 | 226,257 | -0.27(-0.34%) |
Jul 16, 2018 | 78.80 | 78.94 | 78.27 | 78.78 | 370,380 | -0.02(-0.02%) |
Jul 13, 2018 | 79.04 | 79.23 | 78.52 | 78.79 | 290,076 | +0.00(+0.00%) |
Jul 12, 2018 | 78.90 | 78.90 | 78.35 | 78.79 | 397,711 | +0.06(+0.08%) |
Jul 11, 2018 | 78.28 | 78.97 | 78.28 | 78.73 | 430,738 | +0.34(+0.43%) |
Jul 10, 2018 | 77.57 | 78.53 | 77.29 | 78.40 | 405,532 | +0.74(+0.96%) |
Jul 09, 2018 | 80.11 | 80.29 | 77.28 | 77.65 | 652,725 | -2.39(-2.98%) |
Jul 06, 2018 | 79.74 | 80.40 | 79.61 | 80.04 | 313,555 | +0.45(+0.56%) |
Jul 05, 2018 | 79.10 | 79.61 | 78.70 | 79.59 | 379,298 | +0.67(+0.85%) |
Jul 03, 2018 | 78.91 | 78.91 | 78.91 | 0 | +0.80(+1.03%) | |
Jul 02, 2018 | 77.88 | 78.29 | 77.56 | 78.11 | 408,550 | +0.17(+0.22%) |
Jun 29, 2018 | 78.02 | 78.37 | 77.38 | 77.94 | 832,538 | -0.22(-0.28%) |
Jun 28, 2018 | 78.03 | 78.79 | 77.89 | 78.15 | 715,033 | +0.22(+0.29%) |
Jun 27, 2018 | 77.63 | 78.02 | 77.05 | 77.93 | 843,312 | +0.25(+0.32%) |
Jun 26, 2018 | 77.97 | 78.45 | 77.62 | 77.68 | 844,531 | -0.60(-0.76%) |
Jun 25, 2018 | 77.10 | 78.44 | 77.10 | 78.27 | 452,302 | +1.23(+1.59%) |
Jun 22, 2018 | 76.95 | 77.31 | 76.62 | 77.05 | 718,408 | +0.22(+0.29%) |
Jun 21, 2018 | 76.86 | 77.30 | 76.25 | 76.82 | 544,005 | +0.45(+0.59%) |
Jun 20, 2018 | 76.51 | 76.74 | 76.07 | 76.37 | 384,847 | +0.01(+0.01%) |
Jun 19, 2018 | 75.40 | 76.79 | 75.33 | 76.36 | 498,925 | +1.05(+1.39%) |
Jun 18, 2018 | 74.89 | 75.45 | 74.76 | 75.32 | 330,467 | +0.28(+0.37%) |
Jun 15, 2018 | 75.10 | 74.08 | 75.04 | 1,034,088 | +0.96(+1.30%) | |
Jun 14, 2018 | 73.35 | 74.11 | 73.25 | 74.08 | 702,869 | +0.95(+1.30%) |
Jun 13, 2018 | 73.70 | 74.42 | 73.10 | 73.13 | 529,698 | -0.63(-0.86%) |
Jun 12, 2018 | 73.13 | 73.80 | 72.93 | 73.76 | 465,402 | +0.61(+0.83%) |
Jun 11, 2018 | 73.87 | 74.36 | 72.94 | 73.16 | 436,267 | -0.61(-0.82%) |
Jun 08, 2018 | 74.28 | 74.42 | 73.58 | 73.76 | 530,753 | -0.36(-0.49%) |
Jun 07, 2018 | 74.21 | 74.65 | 73.84 | 74.12 | 710,929 | -0.06(-0.08%) |
Jun 06, 2018 | 74.01 | 74.18 | 515,612 | -1.37(-1.82%) | ||
Jun 05, 2018 | 76.01 | 76.27 | 75.19 | 75.56 | 467,334 | -0.36(-0.48%) |
Jun 04, 2018 | 76.17 | 76.40 | 75.60 | 75.92 | 493,557 | -0.15(-0.19%) |
Jun 01, 2018 | 77.19 | 77.19 | 75.51 | 76.07 | 540,167 | -1.06(-1.38%) |
May 31, 2018 | 77.82 | 78.49 | 77.05 | 77.13 | 1,610,742 | -0.67(-0.86%) |
May 30, 2018 | 76.37 | 78.39 | 76.24 | 77.80 | 889,575 | +1.37(+1.80%) |
May 29, 2018 | 75.65 | 76.80 | 75.30 | 76.42 | 801,926 | +0.55(+0.73%) |
May 25, 2018 | 75.87 | 75.87 | 75.87 | 0 | +0.22(+0.30%) | |
May 24, 2018 | 75.15 | 75.77 | 74.98 | 75.65 | 475,783 | +0.45(+0.60%) |
May 23, 2018 | 74.69 | 75.60 | 74.54 | 75.20 | 353,027 | +0.66(+0.88%) |
May 22, 2018 | 73.75 | 74.85 | 73.75 | 74.54 | 631,625 | +0.82(+1.11%) |
May 21, 2018 | 73.64 | 73.96 | 73.19 | 73.72 | 316,737 | +0.30(+0.41%) |
May 18, 2018 | 73.64 | 74.00 | 73.09 | 73.42 | 455,578 | +0.00(+0.01%) |
May 17, 2018 | 73.87 | 74.27 | 73.36 | 73.41 | 435,524 | -0.42(-0.57%) |
May 16, 2018 | 74.67 | 74.92 | 73.57 | 73.83 | 514,664 | -0.58(-0.79%) |
May 15, 2018 | 74.98 | 75.16 | 74.12 | 74.42 | 481,865 | -0.77(-1.03%) |
May 14, 2018 | 75.98 | 75.98 | 74.87 | 75.19 | 620,344 | -0.68(-0.90%) |
May 11, 2018 | 76.30 | 76.32 | 75.50 | 75.87 | 468,578 | -0.30(-0.40%) |
May 10, 2018 | 75.95 | 76.25 | 75.75 | 76.17 | 438,440 | +0.79(+1.05%) |
May 09, 2018 | 75.43 | 75.65 | 74.67 | 75.38 | 601,648 | -0.06(-0.08%) |
May 08, 2018 | 75.91 | 75.91 | 75.04 | 75.44 | 707,690 | -0.95(-1.25%) |
May 07, 2018 | 77.21 | 77.21 | 76.29 | 76.39 | 812,137 | -0.75(-0.97%) |
May 04, 2018 | 76.02 | 77.32 | 75.47 | 77.14 | 562,237 | +1.44(+1.90%) |
May 03, 2018 | 74.45 | 75.86 | 74.04 | 75.71 | 706,188 | +0.94(+1.25%) |
May 02, 2018 | 74.72 | 74.77 | 73.95 | 74.77 | 467,616 | +0.12(+0.16%) |
May 01, 2018 | 74.63 | 74.80 | 74.23 | 74.65 | 566,934 | -0.05(-0.07%) |
Apr 30, 2018 | 75.32 | 75.54 | 74.63 | 74.70 | 804,864 | -0.45(-0.59%) |
Apr 27, 2018 | 74.47 | 75.76 | 74.47 | 75.15 | 352,718 | +0.53(+0.71%) |
Apr 26, 2018 | 73.44 | 74.61 | 73.03 | 74.61 | 404,071 | +1.27(+1.73%) |
Apr 25, 2018 | 73.17 | 73.65 | 72.59 | 73.34 | 397,868 | +0.02(+0.02%) |
Apr 24, 2018 | 72.71 | 73.48 | 72.37 | 73.32 | 675,307 | +0.76(+1.04%) |
Apr 23, 2018 | 72.30 | 72.81 | 72.18 | 72.57 | 355,766 | +0.44(+0.61%) |
Apr 20, 2018 | 72.58 | 72.72 | 71.92 | 72.13 | 277,340 | -0.28(-0.39%) |
Apr 19, 2018 | 72.48 | 72.72 | 71.83 | 72.41 | 380,931 | -0.21(-0.28%) |
Apr 18, 2018 | 73.32 | 73.72 | 72.56 | 72.62 | 513,278 | -0.60(-0.82%) |
Apr 17, 2018 | 72.81 | 73.50 | 72.48 | 73.22 | 333,478 | +0.42(+0.58%) |
Apr 16, 2018 | 71.80 | 72.99 | 71.74 | 72.80 | 525,569 | +1.12(+1.56%) |
Apr 13, 2018 | 71.32 | 71.83 | 71.04 | 71.68 | 485,282 | +0.60(+0.85%) |
Apr 12, 2018 | 72.04 | 72.20 | 70.95 | 71.08 | 346,598 | -1.00(-1.38%) |
Apr 11, 2018 | 72.27 | 72.47 | 71.71 | 72.08 | 428,505 | -0.19(-0.26%) |
Apr 10, 2018 | 72.44 | 72.59 | 72.07 | 72.27 | 694,223 | -0.10(-0.14%) |
Apr 09, 2018 | 72.44 | 72.79 | 72.07 | 72.37 | 371,305 | +0.03(+0.04%) |
Apr 06, 2018 | 72.95 | 73.06 | 72.05 | 72.34 | 635,577 | -0.33(-0.45%) |
Apr 05, 2018 | 71.80 | 72.81 | 71.25 | 72.67 | 433,049 | +0.71(+0.99%) |
Apr 04, 2018 | 71.81 | 72.27 | 71.29 | 71.96 | 447,951 | -0.25(-0.35%) |
Apr 03, 2018 | 71.38 | 72.57 | 70.75 | 72.21 | 532,731 | +0.98(+1.38%) |
Apr 02, 2018 | 72.48 | 72.87 | 70.72 | 71.23 | 514,376 | -1.20(-1.65%) |
Mar 29, 2018 | 72.42 | 72.42 | 72.42 | 0 | +0.46(+0.65%) | |
Mar 28, 2018 | 71.68 | 72.13 | 70.96 | 71.96 | 942,266 | +0.49(+0.69%) |
Mar 27, 2018 | 70.57 | 72.07 | 70.13 | 71.47 | 935,283 | +1.24(+1.76%) |
Mar 26, 2018 | 69.10 | 70.33 | 68.34 | 70.23 | 863,170 | +1.43(+2.07%) |
Mar 23, 2018 | 69.98 | 70.49 | 68.64 | 68.80 | 637,347 | -0.98(-1.40%) |
Mar 22, 2018 | 69.90 | 71.15 | 69.75 | 69.78 | 671,142 | -0.18(-0.26%) |
Mar 21, 2018 | 69.90 | 71.15 | 69.74 | 69.96 | 366,754 | +0.09(+0.14%) |
Mar 20, 2018 | 70.31 | 70.60 | 69.52 | 69.87 | 451,821 | -0.37(-0.53%) |
Mar 19, 2018 | 71.13 | 71.22 | 69.98 | 70.24 | 412,045 | -1.00(-1.40%) |
Mar 16, 2018 | 69.95 | 71.47 | 69.85 | 71.24 | 1,461,909 | +1.19(+1.71%) |
Mar 15, 2018 | 69.97 | 70.84 | 69.65 | 70.04 | 573,683 | +0.11(+0.16%) |
Mar 14, 2018 | 69.79 | 70.48 | 69.46 | 69.93 | 673,672 | +0.28(+0.39%) |
Mar 13, 2018 | 69.94 | 70.38 | 69.30 | 69.65 | 743,773 | -0.09(-0.14%) |
Mar 12, 2018 | 68.90 | 69.81 | 68.90 | 69.75 | 473,707 | +0.77(+1.12%) |
Mar 09, 2018 | 68.57 | 69.01 | 68.19 | 68.97 | 552,816 | +0.35(+0.51%) |
Mar 08, 2018 | 68.65 | 69.03 | 68.24 | 68.62 | 585,730 | +0.31(+0.45%) |
Mar 07, 2018 | 68.15 | 68.31 | 927,573 | -0.50(-0.72%) | ||
Mar 06, 2018 | 69.16 | 69.53 | 68.41 | 68.81 | 959,792 | -0.49(-0.71%) |
Mar 05, 2018 | 68.00 | 69.48 | 67.93 | 69.30 | 685,917 | +1.22(+1.79%) |
Mar 02, 2018 | 68.86 | 69.80 | 67.70 | 68.08 | 740,797 | -0.83(-1.20%) |
Mar 01, 2018 | 69.24 | 70.39 | 68.67 | 68.91 | 935,302 | -0.29(-0.42%) |
Feb 28, 2018 | 69.84 | 70.31 | 69.17 | 69.20 | 585,684 | -0.48(-0.69%) |
Feb 27, 2018 | 70.88 | 71.07 | 69.68 | 69.68 | 406,884 | -0.98(-1.39%) |
Feb 26, 2018 | 71.11 | 71.23 | 70.18 | 70.66 | 277,415 | -0.34(-0.48%) |
Feb 23, 2018 | 69.47 | 71.03 | 69.23 | 71.00 | 587,337 | +1.90(+2.76%) |
Feb 22, 2018 | 69.30 | 69.92 | 68.96 | 69.10 | 550,673 | -0.15(-0.22%) |
Feb 21, 2018 | 70.12 | 70.76 | 69.24 | 69.25 | 681,666 | -0.88(-1.26%) |
Feb 20, 2018 | 70.53 | 71.18 | 69.51 | 70.13 | 700,931 | -0.76(-1.07%) |
Feb 16, 2018 | 70.89 | 70.89 | 70.89 | 0 | +0.89(+1.27%) | |
Feb 15, 2018 | 68.88 | 70.04 | 68.61 | 70.01 | 561,278 | +1.44(+2.09%) |
Feb 14, 2018 | 68.29 | 68.95 | 67.83 | 68.57 | 583,975 | -0.15(-0.22%) |
Feb 13, 2018 | 68.52 | 68.91 | 67.62 | 68.72 | 642,430 | +0.03(+0.04%) |
Feb 12, 2018 | 69.48 | 69.61 | 67.90 | 68.70 | 1,166,409 | -0.62(-0.89%) |
Feb 09, 2018 | 67.77 | 69.74 | 67.62 | 69.31 | 861,734 | +1.85(+2.74%) |
Feb 08, 2018 | 67.24 | 68.64 | 66.66 | 67.47 | 1,318,194 | +0.40(+0.60%) |
Feb 07, 2018 | 67.77 | 68.71 | 66.82 | 67.07 | 1,253,317 | +0.38(+0.58%) |
Feb 06, 2018 | 67.13 | 67.61 | 65.34 | 66.68 | 1,233,334 | -1.54(-2.26%) |
Feb 05, 2018 | 69.42 | 69.90 | 67.80 | 68.22 | 840,013 | -1.42(-2.04%) |
Feb 02, 2018 | 69.89 | 70.25 | 69.32 | 69.65 | 1,016,929 | -0.68(-0.96%) |
Feb 01, 2018 | 70.98 | 71.18 | 70.00 | 70.32 | 688,091 | -0.52(-0.74%) |
Jan 31, 2018 | 70.75 | 70.85 | 70.01 | 70.84 | 1,626,536 | +0.36(+0.51%) |
Jan 30, 2018 | 70.48 | 70.89 | 70.41 | 70.48 | 810,885 | +0.09(+0.13%) |
Jan 29, 2018 | 70.67 | 71.12 | 70.07 | 70.39 | 1,026,034 | -0.56(-0.78%) |
Jan 26, 2018 | 70.93 | 71.20 | 70.46 | 70.95 | 752,429 | +0.09(+0.13%) |
Jan 25, 2018 | 70.10 | 71.01 | 69.95 | 70.85 | 646,652 | +0.56(+0.80%) |
Jan 24, 2018 | 70.19 | 70.52 | 70.03 | 70.29 | 730,355 | -0.01(-0.01%) |
Jan 23, 2018 | 69.69 | 70.52 | 69.35 | 70.30 | 1,120,031 | +0.73(+1.06%) |
Jan 22, 2018 | 69.19 | 69.74 | 69.13 | 69.56 | 727,129 | +0.49(+0.71%) |
Jan 19, 2018 | 69.10 | 69.62 | 68.70 | 69.07 | 979,621 | +0.12(+0.17%) |
Jan 18, 2018 | 68.80 | 69.41 | 68.13 | 68.95 | 1,176,122 | -0.11(-0.16%) |
Jan 17, 2018 | 68.70 | 69.34 | 68.57 | 69.07 | 979,569 | +0.62(+0.90%) |
Jan 16, 2018 | 68.30 | 69.02 | 68.10 | 68.45 | 743,579 | +0.22(+0.33%) |
Jan 12, 2018 | 68.23 | 68.23 | 68.23 | 0 | -0.14(-0.20%) | |
Jan 11, 2018 | 68.88 | 69.34 | 68.34 | 68.36 | 722,870 | -0.68(-0.99%) |
Jan 10, 2018 | 70.33 | 70.33 | 68.96 | 69.05 | 556,289 | -1.53(-2.17%) |
Jan 09, 2018 | 71.47 | 71.53 | 70.50 | 70.58 | 677,621 | -0.73(-1.03%) |
Jan 08, 2018 | 71.08 | 71.42 | 70.83 | 71.31 | 889,174 | +0.22(+0.31%) |
Jan 05, 2018 | 71.81 | 71.94 | 70.99 | 71.09 | 442,127 | -0.68(-0.94%) |
Jan 04, 2018 | 72.07 | 72.83 | 71.77 | 71.77 | 452,783 | -0.31(-0.43%) |
Jan 03, 2018 | 72.47 | 73.05 | 71.96 | 72.07 | 539,107 | -0.60(-0.82%) |
Jan 02, 2018 | 73.43 | 73.59 | 72.64 | 72.67 | 782,643 | -0.73(-0.99%) |
Dec 29, 2017 | 73.40 | 73.40 | 73.40 | 0 | +0.26(+0.35%) | |
Dec 28, 2017 | 72.76 | 73.18 | 72.59 | 73.14 | 777,885 | +0.51(+0.71%) |
Dec 27, 2017 | 72.37 | 73.25 | 72.37 | 72.63 | 614,192 | +0.33(+0.46%) |
Dec 26, 2017 | 72.49 | 72.95 | 72.23 | 72.30 | 667,384 | -0.42(-0.58%) |
Dec 22, 2017 | 72.71 | 73.12 | 72.44 | 72.71 | 389,529 | +0.20(+0.27%) |
Dec 21, 2017 | 73.78 | 73.95 | 72.52 | 72.52 | 660,186 | -1.44(-1.95%) |
Dec 20, 2017 | 74.40 | 74.75 | 73.69 | 73.96 | 701,133 | -0.55(-0.73%) |
Dec 19, 2017 | 75.56 | 75.72 | 74.31 | 74.51 | 919,675 | -1.30(-1.71%) |
Dec 18, 2017 | 76.41 | 77.03 | 75.59 | 75.81 | 632,591 | -0.56(-0.74%) |
Dec 15, 2017 | 76.60 | 77.49 | 75.41 | 76.37 | 1,939,395 | -0.04(-0.06%) |
Dec 14, 2017 | 76.63 | 77.36 | 76.11 | 76.41 | 806,261 | -0.46(-0.60%) |
Dec 13, 2017 | 76.42 | 77.27 | 76.42 | 76.88 | 733,348 | +0.58(+0.76%) |
Dec 12, 2017 | 78.45 | 78.64 | 76.28 | 76.29 | 628,241 | -2.25(-2.86%) |
Dec 11, 2017 | 78.45 | 78.81 | 78.00 | 78.54 | 770,218 | +0.09(+0.12%) |
Dec 08, 2017 | 78.06 | 78.56 | 78.06 | 78.45 | 610,095 | +0.21(+0.26%) |
Dec 07, 2017 | 78.13 | 78.34 | 77.63 | 78.24 | 868,865 | +0.11(+0.14%) |
Dec 06, 2017 | 78.27 | 78.60 | 78.11 | 78.13 | 446,844 | -0.02(-0.02%) |
Dec 05, 2017 | 78.47 | 78.77 | 77.80 | 78.15 | 944,071 | -0.21(-0.27%) |
Dec 04, 2017 | 79.14 | 79.14 | 78.29 | 78.36 | 991,945 | -0.46(-0.59%) |
Dec 01, 2017 | 79.00 | 79.24 | 78.16 | 78.82 | 530,115 | -0.04(-0.05%) |
Nov 30, 2017 | 77.73 | 78.97 | 77.48 | 78.87 | 1,400,676 | +1.52(+1.97%) |
Nov 29, 2017 | 76.48 | 77.58 | 76.18 | 77.35 | 1,985,857 | +0.21(+0.27%) |
Nov 28, 2017 | 76.65 | 77.62 | 76.59 | 77.14 | 564,118 | +0.66(+0.86%) |
Nov 27, 2017 | 75.82 | 76.49 | 75.35 | 76.48 | 406,007 | +0.67(+0.88%) |
Nov 24, 2017 | 76.00 | 76.04 | 75.32 | 75.82 | 160,620 | +0.09(+0.12%) |
Nov 22, 2017 | 76.07 | 76.14 | 75.32 | 75.73 | 403,788 | -0.27(-0.36%) |
Nov 21, 2017 | 76.07 | 76.36 | 75.79 | 76.00 | 540,659 | +0.26(+0.35%) |
Nov 20, 2017 | 76.08 | 76.13 | 75.50 | 75.74 | 437,492 | -0.19(-0.25%) |
Nov 17, 2017 | 76.39 | 76.46 | 75.57 | 75.92 | 543,606 | -0.53(-0.69%) |
Nov 16, 2017 | 76.31 | 76.61 | 75.61 | 76.45 | 681,478 | +0.32(+0.42%) |
Nov 15, 2017 | 77.08 | 77.34 | 76.06 | 76.13 | 512,725 | -0.82(-1.07%) |
Nov 14, 2017 | 75.98 | 77.15 | 75.93 | 76.95 | 376,196 | +0.85(+1.12%) |
Nov 13, 2017 | 75.85 | 76.60 | 75.70 | 76.10 | 573,725 | +0.32(+0.43%) |
Nov 10, 2017 | 76.03 | 76.30 | 75.57 | 75.78 | 540,809 | -0.54(-0.70%) |
Nov 09, 2017 | 76.00 | 76.82 | 75.78 | 76.31 | 584,454 | +0.47(+0.62%) |
Nov 08, 2017 | 75.34 | 75.85 | 74.95 | 75.85 | 415,852 | +0.57(+0.76%) |
Nov 07, 2017 | 74.84 | 75.44 | 74.55 | 75.28 | 753,812 | +0.62(+0.83%) |
Nov 06, 2017 | 74.39 | 74.91 | 74.07 | 74.66 | 357,562 | +0.21(+0.29%) |
Nov 03, 2017 | 73.48 | 74.61 | 73.37 | 74.44 | 459,225 | +0.91(+1.24%) |
Nov 02, 2017 | 73.88 | 74.38 | 73.47 | 73.53 | 380,274 | -0.38(-0.52%) |