Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 69.73 | 69.73 | 69.73 | 0 | -0.03(-0.04%) | |
Aug 30, 2018 | 70.50 | 70.78 | 69.43 | 69.75 | 1,107,275 | -1.26(-1.77%) |
Aug 29, 2018 | 70.92 | 71.48 | 70.32 | 71.01 | 953,997 | +0.31(+0.44%) |
Aug 28, 2018 | 70.90 | 70.97 | 70.16 | 70.71 | 950,470 | +0.25(+0.36%) |
Aug 27, 2018 | 69.29 | 70.85 | 69.29 | 70.45 | 1,382,330 | +1.91(+2.79%) |
Aug 24, 2018 | 68.10 | 68.78 | 67.99 | 68.54 | 780,461 | +0.86(+1.27%) |
Aug 23, 2018 | 68.12 | 68.39 | 67.49 | 67.68 | 722,826 | -0.63(-0.93%) |
Aug 22, 2018 | 68.21 | 68.70 | 67.93 | 68.32 | 596,853 | -0.38(-0.56%) |
Aug 21, 2018 | 68.48 | 69.51 | 68.38 | 68.70 | 815,070 | +0.33(+0.48%) |
Aug 20, 2018 | 68.10 | 68.65 | 67.76 | 68.37 | 745,064 | +0.49(+0.73%) |
Aug 17, 2018 | 66.79 | 68.07 | 66.79 | 67.88 | 789,248 | +0.75(+1.11%) |
Aug 16, 2018 | 66.02 | 67.63 | 65.56 | 67.13 | 1,382,159 | +2.09(+3.21%) |
Aug 15, 2018 | 65.08 | 65.65 | 64.20 | 65.04 | 1,132,611 | -0.92(-1.40%) |
Aug 14, 2018 | 65.03 | 66.38 | 64.72 | 65.97 | 731,669 | +1.42(+2.20%) |
Aug 13, 2018 | 65.80 | 66.42 | 64.44 | 64.55 | 1,089,324 | -1.32(-2.00%) |
Aug 10, 2018 | 66.17 | 66.46 | 65.33 | 65.86 | 1,241,472 | -1.77(-2.62%) |
Aug 09, 2018 | 68.26 | 68.44 | 67.60 | 67.64 | 742,611 | -0.63(-0.92%) |
Aug 08, 2018 | 68.09 | 68.60 | 67.68 | 68.26 | 663,563 | +0.25(+0.37%) |
Aug 07, 2018 | 67.86 | 68.75 | 67.68 | 68.01 | 952,740 | +0.65(+0.97%) |
Aug 06, 2018 | 67.06 | 67.77 | 66.68 | 67.36 | 895,334 | +0.63(+0.95%) |
Aug 03, 2018 | 65.53 | 66.72 | 65.53 | 66.72 | 949,562 | +1.01(+1.53%) |
Aug 02, 2018 | 64.58 | 65.89 | 64.02 | 65.71 | 771,408 | +0.30(+0.46%) |
Aug 01, 2018 | 65.35 | 66.48 | 64.66 | 65.42 | 1,001,921 | +0.54(+0.83%) |
Jul 31, 2018 | 65.63 | 65.88 | 64.56 | 64.87 | 1,450,710 | -0.26(-0.40%) |
Jul 30, 2018 | 66.15 | 66.35 | 64.92 | 65.14 | 1,560,003 | -0.79(-1.20%) |
Jul 27, 2018 | 66.97 | 67.40 | 65.06 | 65.93 | 1,726,058 | -0.70(-1.05%) |
Jul 26, 2018 | 66.89 | 67.56 | 66.49 | 66.63 | 1,288,977 | -0.42(-0.63%) |
Jul 25, 2018 | 65.78 | 67.19 | 65.59 | 67.05 | 1,688,518 | +1.13(+1.71%) |
Jul 24, 2018 | 66.40 | 66.96 | 65.44 | 65.92 | 2,488,886 | +0.06(+0.09%) |
Jul 23, 2018 | 64.29 | 66.04 | 64.12 | 65.86 | 1,961,305 | +1.61(+2.51%) |
Jul 20, 2018 | 64.08 | 64.64 | 63.51 | 64.25 | 1,701,454 | +0.05(+0.07%) |
Jul 19, 2018 | 65.13 | 65.22 | 63.95 | 64.20 | 1,909,776 | -1.53(-2.33%) |
Jul 18, 2018 | 64.24 | 65.90 | 64.02 | 65.73 | 2,349,042 | +1.92(+3.01%) |
Jul 17, 2018 | 63.61 | 64.35 | 63.24 | 63.81 | 1,684,509 | +0.25(+0.40%) |
Jul 16, 2018 | 62.17 | 63.68 | 62.08 | 63.56 | 2,049,377 | +1.70(+2.75%) |
Jul 13, 2018 | 62.15 | 62.57 | 60.75 | 61.86 | 1,986,552 | -0.97(-1.54%) |
Jul 12, 2018 | 63.07 | 63.07 | 61.96 | 62.83 | 1,727,444 | +0.66(+1.07%) |
Jul 11, 2018 | 61.59 | 62.87 | 61.50 | 62.17 | 1,241,896 | -0.43(-0.69%) |
Jul 10, 2018 | 63.36 | 63.43 | 62.23 | 62.60 | 1,482,720 | -0.39(-0.62%) |
Jul 09, 2018 | 60.77 | 63.00 | 60.69 | 62.99 | 2,698,802 | +2.77(+4.60%) |
Jul 06, 2018 | 59.00 | 60.81 | 58.67 | 60.22 | 1,960,903 | +0.87(+1.46%) |
Jul 05, 2018 | 59.23 | 59.33 | 58.48 | 59.35 | 1,071,973 | +1.02(+1.74%) |
Jul 03, 2018 | 58.33 | 58.33 | 58.33 | 0 | -1.07(-1.81%) | |
Jul 02, 2018 | 57.91 | 59.41 | 57.81 | 59.41 | 1,418,284 | +0.62(+1.05%) |
Jun 29, 2018 | 60.33 | 61.09 | 58.71 | 58.79 | 2,323,119 | +0.03(+0.05%) |
Jun 28, 2018 | 57.32 | 59.39 | 57.00 | 58.76 | 2,409,874 | +1.55(+2.71%) |
Jun 27, 2018 | 59.47 | 60.23 | 57.21 | 57.21 | 2,187,349 | -2.07(-3.49%) |
Jun 26, 2018 | 59.69 | 60.07 | 58.58 | 59.28 | 1,130,854 | -0.27(-0.45%) |
Jun 25, 2018 | 61.17 | 61.32 | 58.40 | 59.55 | 3,028,178 | -2.10(-3.41%) |
Jun 22, 2018 | 62.83 | 63.07 | 61.59 | 61.65 | 844,556 | -0.47(-0.75%) |
Jun 21, 2018 | 62.07 | 62.81 | 61.19 | 62.12 | 1,609,709 | -0.40(-0.64%) |
Jun 20, 2018 | 63.09 | 63.31 | 62.36 | 62.52 | 1,028,297 | +0.21(+0.34%) |
Jun 19, 2018 | 61.26 | 62.56 | 61.09 | 62.31 | 1,942,731 | -0.55(-0.87%) |
Jun 18, 2018 | 61.67 | 62.88 | 61.06 | 62.86 | 1,132,272 | +0.16(+0.25%) |
Jun 15, 2018 | 63.24 | 61.12 | 62.70 | 1,692,209 | -0.11(-0.18%) | |
Jun 14, 2018 | 64.02 | 64.19 | 62.57 | 62.81 | 1,607,344 | -0.79(-1.24%) |
Jun 13, 2018 | 64.92 | 65.28 | 63.50 | 63.60 | 1,983,761 | -1.03(-1.60%) |
Jun 12, 2018 | 65.03 | 65.42 | 64.10 | 64.63 | 1,457,271 | -0.12(-0.19%) |
Jun 11, 2018 | 65.63 | 65.98 | 64.63 | 64.75 | 1,563,005 | -0.44(-0.67%) |
Jun 08, 2018 | 64.58 | 65.30 | 63.93 | 65.19 | 1,275,176 | +0.62(+0.97%) |
Jun 07, 2018 | 65.23 | 65.62 | 63.67 | 64.57 | 1,988,746 | -0.26(-0.40%) |
Jun 06, 2018 | 64.84 | 64.83 | 2,681,929 | +2.83(+4.56%) | ||
Jun 05, 2018 | 62.28 | 62.41 | 61.17 | 62.00 | 1,300,224 | -0.43(-0.69%) |
Jun 04, 2018 | 61.99 | 62.54 | 61.78 | 62.43 | 1,277,990 | +1.17(+1.91%) |
Jun 01, 2018 | 61.21 | 61.80 | 60.88 | 61.25 | 2,391,046 | +1.52(+2.54%) |
May 31, 2018 | 60.47 | 60.84 | 59.18 | 59.74 | 1,601,009 | -1.13(-1.85%) |
May 30, 2018 | 59.43 | 61.38 | 59.13 | 60.86 | 2,725,345 | +2.79(+4.81%) |
May 29, 2018 | 60.98 | 61.19 | 57.02 | 58.07 | 4,497,596 | -4.24(-6.81%) |
May 25, 2018 | 62.32 | 62.32 | 62.32 | 0 | -0.53(-0.84%) | |
May 24, 2018 | 63.30 | 63.60 | 61.25 | 62.85 | 1,477,838 | -0.96(-1.50%) |
May 23, 2018 | 63.41 | 63.85 | 62.32 | 63.80 | 1,680,032 | -0.41(-0.64%) |
May 22, 2018 | 63.76 | 65.10 | 63.76 | 64.21 | 1,001,031 | +0.65(+1.03%) |
May 21, 2018 | 63.20 | 63.84 | 63.13 | 63.56 | 1,122,122 | +1.40(+2.25%) |
May 18, 2018 | 63.06 | 63.23 | 61.97 | 62.17 | 777,423 | -0.98(-1.55%) |
May 17, 2018 | 63.29 | 63.71 | 62.42 | 63.14 | 753,145 | -0.28(-0.44%) |
May 16, 2018 | 63.17 | 64.03 | 62.86 | 63.42 | 611,417 | +0.10(+0.16%) |
May 15, 2018 | 63.85 | 64.06 | 62.72 | 63.32 | 1,167,097 | -0.81(-1.26%) |
May 14, 2018 | 65.15 | 65.30 | 63.72 | 64.13 | 1,334,103 | -0.50(-0.78%) |
May 11, 2018 | 65.01 | 65.62 | 64.28 | 64.63 | 1,207,537 | -0.07(-0.12%) |
May 10, 2018 | 63.48 | 65.09 | 63.25 | 64.71 | 2,160,869 | +1.46(+2.31%) |
May 09, 2018 | 61.58 | 63.60 | 61.24 | 63.25 | 2,506,551 | +2.14(+3.50%) |
May 08, 2018 | 60.16 | 61.98 | 60.07 | 61.11 | 1,513,074 | +0.81(+1.34%) |
May 07, 2018 | 59.66 | 60.84 | 59.16 | 60.30 | 1,683,347 | +1.14(+1.92%) |
May 04, 2018 | 56.47 | 59.89 | 55.97 | 59.16 | 2,386,492 | +1.93(+3.37%) |
May 03, 2018 | 57.53 | 57.87 | 54.94 | 57.23 | 3,328,381 | -0.80(-1.38%) |
May 02, 2018 | 59.31 | 59.89 | 57.82 | 58.03 | 1,508,599 | -1.55(-2.59%) |
May 01, 2018 | 58.93 | 59.67 | 57.79 | 59.58 | 1,496,912 | +0.50(+0.85%) |
Apr 30, 2018 | 60.39 | 61.32 | 59.07 | 59.08 | 1,405,551 | -1.03(-1.72%) |
Apr 27, 2018 | 59.64 | 60.46 | 59.39 | 60.11 | 1,177,413 | +0.34(+0.58%) |
Apr 26, 2018 | 59.12 | 60.66 | 58.73 | 59.76 | 1,833,620 | +1.00(+1.69%) |
Apr 25, 2018 | 58.82 | 59.44 | 57.31 | 58.77 | 1,667,948 | -0.29(-0.49%) |
Apr 24, 2018 | 60.84 | 61.77 | 57.92 | 59.06 | 2,645,055 | -1.14(-1.89%) |
Apr 23, 2018 | 60.76 | 60.93 | 59.56 | 60.19 | 1,446,588 | -0.17(-0.28%) |
Apr 20, 2018 | 60.85 | 61.43 | 59.65 | 60.36 | 1,765,043 | -0.25(-0.41%) |
Apr 19, 2018 | 59.30 | 60.86 | 59.30 | 60.61 | 1,931,100 | +1.20(+2.02%) |
Apr 18, 2018 | 60.43 | 60.69 | 59.28 | 59.41 | 1,685,651 | -0.43(-0.72%) |
Apr 17, 2018 | 60.37 | 60.93 | 59.48 | 59.84 | 2,289,246 | +0.68(+1.15%) |
Apr 16, 2018 | 59.28 | 60.09 | 58.76 | 59.16 | 1,615,952 | +0.85(+1.45%) |
Apr 13, 2018 | 62.00 | 62.05 | 57.44 | 58.31 | 3,656,677 | -1.90(-3.15%) |
Apr 12, 2018 | 59.37 | 61.12 | 59.19 | 60.21 | 3,001,352 | +2.06(+3.54%) |
Apr 11, 2018 | 58.63 | 59.59 | 57.90 | 58.15 | 2,016,293 | -1.56(-2.62%) |
Apr 10, 2018 | 60.09 | 60.71 | 58.88 | 59.72 | 2,016,757 | +2.12(+3.69%) |
Apr 09, 2018 | 58.00 | 60.58 | 57.40 | 57.60 | 2,387,608 | +0.57(+1.00%) |
Apr 06, 2018 | 59.12 | 60.32 | 55.67 | 57.03 | 3,087,459 | -3.90(-6.40%) |
Apr 05, 2018 | 60.89 | 61.93 | 60.22 | 60.93 | 2,187,831 | +1.14(+1.90%) |
Apr 04, 2018 | 55.58 | 60.16 | 55.44 | 59.79 | 2,723,406 | +1.65(+2.83%) |
Apr 03, 2018 | 57.27 | 58.49 | 55.85 | 58.14 | 2,425,940 | +1.95(+3.46%) |
Apr 02, 2018 | 59.52 | 59.95 | 54.22 | 56.20 | 3,045,269 | -3.64(-6.08%) |
Mar 29, 2018 | 59.84 | 59.84 | 59.84 | 0 | +2.08(+3.59%) | |
Mar 28, 2018 | 57.68 | 59.09 | 56.03 | 57.76 | 2,159,460 | +0.59(+1.03%) |
Mar 27, 2018 | 60.80 | 61.24 | 55.99 | 57.18 | 2,544,324 | -3.06(-5.08%) |
Mar 26, 2018 | 58.52 | 60.57 | 57.00 | 60.24 | 2,948,050 | +4.68(+8.43%) |
Mar 23, 2018 | 60.60 | 61.25 | 55.26 | 55.56 | 4,705,462 | -4.75(-7.87%) |
Mar 22, 2018 | 64.35 | 64.95 | 60.04 | 60.30 | 4,083,473 | -5.97(-9.00%) |
Mar 21, 2018 | 66.97 | 68.58 | 66.10 | 66.27 | 2,080,524 | -0.56(-0.84%) |
Mar 20, 2018 | 66.65 | 67.42 | 66.40 | 66.83 | 855,885 | +0.61(+0.92%) |
Mar 19, 2018 | 67.35 | 67.83 | 64.55 | 66.22 | 2,078,072 | -1.77(-2.61%) |
Mar 16, 2018 | 67.52 | 68.90 | 67.52 | 67.99 | 1,476,360 | +0.67(+0.99%) |
Mar 15, 2018 | 68.00 | 68.13 | 66.83 | 67.32 | 1,120,158 | +0.00(+0.00%) |
Mar 14, 2018 | 69.68 | 69.68 | 66.79 | 67.32 | 1,700,712 | -1.47(-2.13%) |
Mar 13, 2018 | 71.08 | 71.53 | 68.30 | 68.79 | 2,157,812 | -1.67(-2.37%) |
Mar 12, 2018 | 70.87 | 71.36 | 70.04 | 70.47 | 2,093,285 | -0.33(-0.46%) |
Mar 09, 2018 | 68.18 | 70.84 | 67.76 | 70.79 | 2,951,673 | +4.01(+6.00%) |
Mar 08, 2018 | 66.67 | 66.99 | 65.14 | 66.79 | 1,513,744 | +0.56(+0.84%) |
Mar 07, 2018 | 66.60 | 66.23 | 1,598,945 | +0.08(+0.13%) | ||
Mar 06, 2018 | 66.40 | 66.52 | 64.38 | 66.14 | 1,790,096 | +0.74(+1.14%) |
Mar 05, 2018 | 61.72 | 66.21 | 61.52 | 65.40 | 1,862,143 | +2.54(+4.04%) |
Mar 02, 2018 | 60.87 | 63.19 | 59.52 | 62.86 | 2,699,343 | +0.63(+1.02%) |
Mar 01, 2018 | 65.07 | 66.46 | 61.26 | 62.23 | 3,217,491 | -2.77(-4.26%) |
Feb 28, 2018 | 67.71 | 68.84 | 64.97 | 65.00 | 1,722,900 | -2.04(-3.04%) |
Feb 27, 2018 | 69.19 | 70.28 | 66.97 | 67.04 | 2,257,912 | -2.18(-3.15%) |
Feb 26, 2018 | 67.88 | 69.22 | 66.95 | 69.22 | 2,020,005 | +2.31(+3.46%) |
Feb 23, 2018 | 64.82 | 66.91 | 64.58 | 66.91 | 1,914,765 | +2.90(+4.53%) |
Feb 22, 2018 | 63.60 | 64.01 | 2,132,753 | -0.67(-1.03%) | ||
Feb 21, 2018 | 65.53 | 67.93 | 64.68 | 64.68 | 1,666,173 | -0.85(-1.29%) |
Feb 20, 2018 | 65.65 | 67.60 | 64.89 | 65.52 | 1,821,992 | -0.88(-1.33%) |
Feb 16, 2018 | 66.40 | 66.40 | 66.40 | 0 | +0.21(+0.32%) | |
Feb 15, 2018 | 66.11 | 66.13 | 64.75 | 66.19 | 3,353,860 | +1.44(+2.22%) |
Feb 14, 2018 | 60.72 | 64.87 | 60.69 | 64.75 | 3,320,444 | +3.25(+5.29%) |
Feb 13, 2018 | 59.53 | 61.85 | 59.40 | 61.50 | 2,000,219 | +0.87(+1.44%) |
Feb 12, 2018 | 59.94 | 61.80 | 58.23 | 60.62 | 2,780,088 | +2.08(+3.56%) |
Feb 09, 2018 | 58.53 | 59.70 | 53.07 | 58.54 | 4,622,973 | +2.31(+4.12%) |
Feb 08, 2018 | 63.57 | 63.57 | 56.22 | 56.23 | 4,057,467 | -6.90(-10.92%) |
Feb 07, 2018 | 62.64 | 65.78 | 62.24 | 63.12 | 3,445,883 | -0.06(-0.09%) |
Feb 06, 2018 | 56.68 | 63.56 | 56.27 | 63.18 | 5,422,537 | +0.21(+0.34%) |
Feb 05, 2018 | 66.72 | 68.68 | 58.96 | 62.97 | 5,364,267 | -6.56(-9.44%) |
Feb 02, 2018 | 73.18 | 73.41 | 69.32 | 69.53 | 3,553,201 | -4.53(-6.12%) |
Feb 01, 2018 | 72.85 | 73.92 | 72.47 | 74.06 | 1,741,529 | +0.84(+1.14%) |
Jan 31, 2018 | 72.76 | 73.92 | 72.33 | 73.22 | 1,586,595 | +1.02(+1.42%) |
Jan 30, 2018 | 72.12 | 73.40 | 71.58 | 72.20 | 2,510,127 | -2.24(-3.01%) |
Jan 29, 2018 | 76.18 | 76.94 | 74.34 | 74.44 | 2,803,109 | -1.49(-1.96%) |
Jan 26, 2018 | 75.06 | 75.93 | 74.20 | 75.93 | 2,067,768 | +1.41(+1.90%) |
Jan 25, 2018 | 75.28 | 75.32 | 73.84 | 74.52 | 2,087,091 | -0.19(-0.25%) |
Jan 24, 2018 | 74.60 | 75.35 | 73.24 | 74.70 | 2,877,820 | +0.85(+1.14%) |
Jan 23, 2018 | 73.20 | 74.04 | 72.35 | 73.86 | 2,789,637 | +0.64(+0.88%) |
Jan 22, 2018 | 71.18 | 73.24 | 71.18 | 73.22 | 2,153,452 | +1.77(+2.47%) |
Jan 19, 2018 | 70.44 | 71.45 | 70.26 | 71.45 | 1,729,603 | +1.45(+2.07%) |
Jan 18, 2018 | 70.69 | 70.80 | 69.70 | 70.00 | 1,585,007 | -0.51(-0.72%) |
Jan 17, 2018 | 69.32 | 70.82 | 68.23 | 70.51 | 2,392,870 | +1.69(+2.46%) |
Jan 16, 2018 | 70.63 | 71.24 | 68.04 | 68.82 | 2,913,435 | -0.42(-0.60%) |
Jan 12, 2018 | 69.24 | 69.24 | 69.24 | 0 | +1.10(+1.61%) | |
Jan 11, 2018 | 68.04 | 68.18 | 67.30 | 68.14 | 2,010,274 | +0.77(+1.14%) |
Jan 10, 2018 | 66.78 | 67.93 | 66.22 | 67.37 | 2,512,089 | +0.66(+0.99%) |
Jan 09, 2018 | 66.44 | 67.53 | 66.33 | 66.71 | 1,783,020 | +0.69(+1.04%) |
Jan 08, 2018 | 65.72 | 66.26 | 65.31 | 66.02 | 1,604,858 | +0.10(+0.16%) |
Jan 05, 2018 | 65.74 | 66.00 | 64.86 | 65.92 | 1,895,607 | +0.95(+1.46%) |
Jan 04, 2018 | 64.57 | 66.36 | 64.49 | 64.97 | 2,824,821 | +0.99(+1.54%) |
Jan 03, 2018 | 63.18 | 64.16 | 63.04 | 63.99 | 1,363,103 | +0.85(+1.35%) |
Jan 02, 2018 | 64.29 | 64.29 | 62.60 | 63.13 | 1,772,709 | -0.41(-0.64%) |
Dec 29, 2017 | 63.54 | 63.54 | 63.54 | 0 | -0.82(-1.27%) | |
Dec 28, 2017 | 63.86 | 64.40 | 63.59 | 64.36 | 678,488 | +0.81(+1.27%) |
Dec 27, 2017 | 63.27 | 63.71 | 63.11 | 63.55 | 699,548 | +0.27(+0.43%) |
Dec 26, 2017 | 63.48 | 63.90 | 62.83 | 63.28 | 942,484 | -0.26(-0.41%) |
Dec 22, 2017 | 64.02 | 64.03 | 62.72 | 63.54 | 1,064,759 | -0.09(-0.15%) |
Dec 21, 2017 | 63.33 | 64.15 | 63.27 | 63.63 | 1,216,560 | +0.91(+1.45%) |
Dec 20, 2017 | 64.42 | 64.57 | 62.63 | 62.72 | 1,395,780 | -0.70(-1.10%) |
Dec 19, 2017 | 65.46 | 65.46 | 63.32 | 63.42 | 1,408,658 | -1.36(-2.10%) |
Dec 18, 2017 | 64.64 | 65.44 | 64.42 | 64.78 | 1,597,365 | +1.33(+2.09%) |
Dec 15, 2017 | 62.61 | 64.19 | 62.34 | 63.45 | 1,357,239 | +1.62(+2.61%) |
Dec 14, 2017 | 63.21 | 63.50 | 61.66 | 61.84 | 1,052,380 | -0.82(-1.30%) |
Dec 13, 2017 | 64.51 | 64.64 | 62.61 | 62.65 | 1,609,881 | -1.75(-2.72%) |
Dec 12, 2017 | 63.20 | 64.98 | 62.96 | 64.41 | 1,677,549 | +1.54(+2.45%) |
Dec 11, 2017 | 63.12 | 63.32 | 62.48 | 62.87 | 1,053,338 | -0.19(-0.31%) |
Dec 08, 2017 | 62.89 | 63.07 | 62.04 | 63.06 | 1,269,504 | +0.94(+1.51%) |
Dec 07, 2017 | 61.04 | 62.64 | 60.78 | 62.13 | 980,457 | +0.68(+1.10%) |
Dec 06, 2017 | 61.18 | 61.99 | 60.96 | 61.45 | 1,221,500 | -0.11(-0.18%) |
Dec 05, 2017 | 62.94 | 63.23 | 61.31 | 61.56 | 1,839,591 | -0.84(-1.35%) |
Dec 04, 2017 | 64.33 | 64.51 | 62.40 | 62.40 | 2,781,505 | +1.00(+1.63%) |
Dec 01, 2017 | 61.32 | 62.00 | 58.98 | 61.40 | 2,531,343 | +0.24(+0.39%) |
Nov 30, 2017 | 61.12 | 62.91 | 60.39 | 61.16 | 2,917,708 | +1.07(+1.78%) |
Nov 29, 2017 | 59.68 | 60.83 | 59.19 | 60.09 | 2,405,794 | +1.47(+2.50%) |
Nov 28, 2017 | 55.99 | 58.77 | 55.80 | 58.63 | 2,685,729 | +2.92(+5.25%) |
Nov 27, 2017 | 55.92 | 56.54 | 55.70 | 55.70 | 850,502 | -0.23(-0.41%) |
Nov 24, 2017 | 56.26 | 56.31 | 55.87 | 55.93 | 247,827 | +0.11(+0.20%) |
Nov 22, 2017 | 56.52 | 56.94 | 55.79 | 55.82 | 898,959 | -0.66(-1.17%) |
Nov 21, 2017 | 56.21 | 56.53 | 56.06 | 56.48 | 995,572 | +0.77(+1.38%) |
Nov 20, 2017 | 55.51 | 55.96 | 55.16 | 55.71 | 767,034 | +0.55(+0.99%) |
Nov 17, 2017 | 55.21 | 55.45 | 54.76 | 55.16 | 642,444 | -0.36(-0.65%) |
Nov 16, 2017 | 55.70 | 56.11 | 55.50 | 55.53 | 1,119,220 | +0.45(+0.81%) |
Nov 15, 2017 | 54.30 | 55.72 | 53.76 | 55.08 | 1,241,719 | -0.26(-0.47%) |
Nov 14, 2017 | 54.72 | 55.36 | 54.35 | 55.34 | 795,968 | +0.03(+0.05%) |
Nov 13, 2017 | 54.31 | 55.46 | 54.22 | 55.31 | 707,379 | +0.32(+0.59%) |
Nov 10, 2017 | 55.27 | 55.45 | 54.81 | 54.99 | 990,849 | -0.29(-0.52%) |
Nov 09, 2017 | 54.77 | 55.58 | 53.86 | 55.28 | 2,169,729 | -0.45(-0.80%) |
Nov 08, 2017 | 55.86 | 56.10 | 55.16 | 55.72 | 1,253,316 | -0.36(-0.65%) |
Nov 07, 2017 | 57.46 | 58.00 | 55.73 | 56.08 | 1,845,692 | -1.40(-2.44%) |
Nov 06, 2017 | 56.85 | 57.72 | 56.80 | 57.48 | 1,069,151 | +0.42(+0.73%) |
Nov 03, 2017 | 57.09 | 57.20 | 56.48 | 57.07 | 1,681,991 | -0.38(-0.66%) |
Nov 02, 2017 | 56.38 | 57.60 | 55.82 | 57.45 | 1,566,545 | +1.20(+2.13%) |
Nov 01, 2017 | 56.51 | 57.10 | 56.00 | 56.25 | 1,395,820 | +0.23(+0.41%) |
Oct 31, 2017 | 56.08 | 56.37 | 55.87 | 56.02 | 1,179,018 | -0.11(-0.20%) |
Oct 30, 2017 | 56.67 | 55.82 | 56.13 | 1,771,943 | -0.51(-0.90%) | |
Oct 27, 2017 | 56.38 | 56.78 | 55.52 | 56.64 | 1,610,091 | +0.14(+0.25%) |
Oct 26, 2017 | 56.29 | 56.96 | 56.29 | 56.50 | 1,470,853 | +0.60(+1.08%) |
Oct 25, 2017 | 56.75 | 56.84 | 54.98 | 55.90 | 2,093,369 | -0.53(-0.94%) |
Oct 24, 2017 | 56.25 | 56.74 | 56.16 | 56.43 | 1,565,676 | +0.67(+1.20%) |
Oct 23, 2017 | 56.42 | 56.44 | 55.58 | 55.76 | 1,590,368 | -0.40(-0.71%) |
Oct 20, 2017 | 56.06 | 56.16 | 55.67 | 56.16 | 2,090,949 | +1.42(+2.59%) |
Oct 19, 2017 | 53.70 | 54.76 | 53.68 | 54.74 | 1,203,028 | +0.11(+0.20%) |
Oct 18, 2017 | 54.57 | 54.89 | 54.11 | 54.63 | 1,395,087 | +0.61(+1.13%) |
Oct 17, 2017 | 55.00 | 55.04 | 53.76 | 54.01 | 1,350,952 | -0.64(-1.17%) |
Oct 16, 2017 | 54.40 | 54.79 | 54.15 | 54.65 | 1,414,420 | +0.40(+0.74%) |
Oct 13, 2017 | 53.93 | 54.71 | 53.31 | 54.25 | 1,842,380 | +0.06(+0.12%) |
Oct 12, 2017 | 55.22 | 55.23 | 54.02 | 54.19 | 1,887,778 | -0.64(-1.17%) |
Oct 11, 2017 | 54.60 | 54.89 | 54.29 | 54.83 | 1,329,313 | +0.09(+0.17%) |
Oct 10, 2017 | 54.47 | 54.90 | 54.12 | 54.74 | 1,597,477 | +0.64(+1.18%) |
Oct 09, 2017 | 54.74 | 54.88 | 53.90 | 54.10 | 1,464,638 | -0.34(-0.63%) |
Oct 06, 2017 | 54.76 | 54.99 | 53.77 | 54.44 | 1,371,455 | -0.06(-0.12%) |
Oct 05, 2017 | 53.07 | 54.80 | 52.95 | 54.51 | 1,968,176 | +1.45(+2.73%) |
Oct 04, 2017 | 53.10 | 53.44 | 52.80 | 53.06 | 1,374,126 | -0.29(-0.54%) |
Oct 03, 2017 | 53.19 | 53.34 | 52.62 | 53.34 | 1,503,903 | +0.44(+0.82%) |
Oct 02, 2017 | 52.13 | 52.91 | 51.94 | 52.91 | 1,936,477 | +0.96(+1.84%) |
Sep 29, 2017 | 51.31 | 51.97 | 51.23 | 51.95 | 1,433,439 | +0.53(+1.03%) |
Sep 28, 2017 | 51.26 | 51.47 | 50.62 | 51.42 | 1,325,183 | +0.44(+0.86%) |
Sep 27, 2017 | 51.42 | 50.43 | 50.99 | 2,313,279 | +1.24(+2.50%) | |
Sep 26, 2017 | 49.97 | 50.18 | 49.56 | 49.74 | 1,166,303 | -0.05(-0.09%) |
Sep 25, 2017 | 49.98 | 50.34 | 49.13 | 49.79 | 1,659,833 | -0.40(-0.80%) |
Sep 22, 2017 | 49.90 | 50.27 | 49.70 | 50.19 | 1,190,494 | -0.15(-0.30%) |
Sep 21, 2017 | 50.01 | 50.58 | 49.89 | 50.34 | 1,339,133 | +0.26(+0.52%) |
Sep 20, 2017 | 49.69 | 50.35 | 49.13 | 50.08 | 2,477,090 | +0.57(+1.14%) |
Sep 19, 2017 | 49.06 | 49.82 | 48.93 | 49.51 | 1,705,468 | +0.61(+1.25%) |
Sep 18, 2017 | 48.34 | 49.05 | 48.34 | 48.90 | 1,985,042 | +0.95(+1.97%) |
Sep 15, 2017 | 47.39 | 48.05 | 47.39 | 47.95 | 1,399,541 | +0.32(+0.66%) |
Sep 14, 2017 | 47.68 | 47.85 | 47.48 | 47.64 | 1,162,181 | -0.14(-0.29%) |
Sep 13, 2017 | 47.68 | 47.85 | 47.32 | 47.78 | 1,529,961 | -0.11(-0.23%) |
Sep 12, 2017 | 47.23 | 48.02 | 47.04 | 47.89 | 2,006,482 | +0.95(+2.02%) |
Sep 11, 2017 | 46.04 | 47.26 | 46.04 | 46.94 | 2,436,124 | +2.11(+4.70%) |
Sep 08, 2017 | 44.02 | 45.34 | 43.87 | 44.83 | 1,939,808 | +0.60(+1.36%) |
Sep 07, 2017 | 45.49 | 45.66 | 43.78 | 44.23 | 2,501,627 | -1.12(-2.48%) |
Sep 06, 2017 | 45.53 | 45.90 | 45.16 | 45.35 | 1,643,768 | +0.28(+0.62%) |
Sep 05, 2017 | 46.73 | 46.89 | 44.68 | 45.07 | 3,359,182 | -2.37(-4.99%) |