Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 75.01 | 75.01 | 75.01 | 0 | +0.59(+0.79%) | |
Aug 30, 2018 | 75.32 | 75.54 | 74.22 | 74.42 | 1,980,990 | -1.00(-1.33%) |
Aug 29, 2018 | 74.39 | 75.99 | 73.84 | 75.42 | 4,028,247 | +1.22(+1.65%) |
Aug 28, 2018 | 74.69 | 74.87 | 73.42 | 74.20 | 3,248,451 | +1.69(+2.33%) |
Aug 27, 2018 | 71.50 | 72.79 | 71.41 | 72.51 | 2,241,527 | +1.40(+1.96%) |
Aug 24, 2018 | 70.74 | 71.25 | 70.39 | 71.12 | 1,709,135 | +0.61(+0.86%) |
Aug 23, 2018 | 70.21 | 70.95 | 70.21 | 70.51 | 1,385,157 | +0.18(+0.26%) |
Aug 22, 2018 | 69.54 | 70.56 | 69.15 | 70.33 | 2,499,135 | +0.53(+0.76%) |
Aug 21, 2018 | 68.60 | 70.10 | 68.60 | 69.80 | 1,708,857 | +1.25(+1.83%) |
Aug 20, 2018 | 68.68 | 68.72 | 67.15 | 68.54 | 1,734,485 | +0.10(+0.14%) |
Aug 17, 2018 | 67.54 | 68.59 | 67.17 | 68.45 | 1,351,890 | +0.40(+0.58%) |
Aug 16, 2018 | 68.70 | 68.87 | 67.75 | 68.05 | 1,654,472 | +0.00(+0.00%) |
Aug 15, 2018 | 67.87 | 68.30 | 67.09 | 68.05 | 1,693,339 | -0.53(-0.77%) |
Aug 14, 2018 | 69.40 | 69.55 | 68.45 | 68.58 | 1,748,537 | -0.47(-0.68%) |
Aug 13, 2018 | 68.91 | 69.53 | 68.70 | 69.05 | 1,535,997 | +0.47(+0.69%) |
Aug 10, 2018 | 69.57 | 69.81 | 68.02 | 68.58 | 2,350,061 | -2.19(-3.09%) |
Aug 09, 2018 | 70.67 | 70.94 | 70.33 | 70.77 | 1,796,155 | +0.00(+0.00%) |
Aug 08, 2018 | 70.76 | 71.01 | 70.30 | 70.77 | 1,583,070 | -0.01(-0.01%) |
Aug 07, 2018 | 70.24 | 70.94 | 69.98 | 70.78 | 1,565,534 | +0.66(+0.93%) |
Aug 06, 2018 | 68.47 | 70.30 | 68.47 | 70.12 | 1,788,027 | +1.20(+1.74%) |
Aug 03, 2018 | 68.78 | 69.05 | 68.22 | 68.92 | 1,377,243 | +0.14(+0.21%) |
Aug 02, 2018 | 67.56 | 68.99 | 67.48 | 68.78 | 1,912,177 | +0.56(+0.82%) |
Aug 01, 2018 | 68.39 | 69.27 | 67.83 | 68.22 | 2,093,595 | -0.89(-1.29%) |
Jul 31, 2018 | 69.94 | 70.46 | 69.00 | 69.12 | 2,163,795 | -0.80(-1.14%) |
Jul 30, 2018 | 70.51 | 70.90 | 69.14 | 69.91 | 3,059,682 | -0.94(-1.33%) |
Jul 27, 2018 | 71.43 | 71.44 | 69.84 | 70.85 | 4,149,457 | -0.59(-0.82%) |
Jul 26, 2018 | 69.23 | 73.08 | 69.20 | 71.44 | 11,813,107 | +6.25(+9.59%) |
Jul 25, 2018 | 64.92 | 65.21 | 63.63 | 65.18 | 2,405,972 | +0.22(+0.34%) |
Jul 24, 2018 | 65.76 | 66.55 | 64.83 | 64.96 | 1,828,656 | -0.60(-0.92%) |
Jul 23, 2018 | 65.23 | 65.83 | 64.27 | 65.57 | 1,728,715 | +0.19(+0.29%) |
Jul 20, 2018 | 66.12 | 65.10 | 65.38 | 1,694,754 | -0.46(-0.70%) | |
Jul 19, 2018 | 65.89 | 66.34 | 65.12 | 65.84 | 1,720,118 | -0.09(-0.13%) |
Jul 18, 2018 | 65.65 | 66.52 | 65.65 | 65.92 | 1,790,404 | +0.47(+0.72%) |
Jul 17, 2018 | 64.54 | 65.68 | 64.00 | 65.45 | 1,695,097 | +0.51(+0.78%) |
Jul 16, 2018 | 65.33 | 65.44 | 64.87 | 64.94 | 850,886 | -0.26(-0.40%) |
Jul 13, 2018 | 65.51 | 65.61 | 64.97 | 65.20 | 683,778 | -0.22(-0.34%) |
Jul 12, 2018 | 64.68 | 65.65 | 64.48 | 65.42 | 1,315,519 | +0.85(+1.32%) |
Jul 11, 2018 | 65.64 | 65.71 | 64.52 | 64.57 | 1,267,712 | -1.78(-2.69%) |
Jul 10, 2018 | 65.13 | 66.43 | 64.97 | 66.35 | 2,233,160 | +1.17(+1.79%) |
Jul 09, 2018 | 65.18 | 65.53 | 64.29 | 65.18 | 1,388,445 | +0.36(+0.56%) |
Jul 06, 2018 | 63.81 | 65.01 | 63.63 | 64.82 | 1,596,015 | +0.73(+1.14%) |
Jul 05, 2018 | 62.35 | 64.15 | 62.35 | 64.09 | 1,962,562 | +2.07(+3.34%) |
Jul 03, 2018 | 62.02 | 62.02 | 62.02 | 0 | -0.93(-1.48%) | |
Jul 02, 2018 | 62.12 | 62.99 | 61.66 | 62.95 | 1,730,536 | +0.36(+0.58%) |
Jun 29, 2018 | 63.26 | 62.40 | 62.59 | 2,036,955 | +0.12(+0.20%) | |
Jun 28, 2018 | 61.81 | 62.55 | 61.52 | 62.46 | 2,409,282 | +0.61(+0.99%) |
Jun 27, 2018 | 63.40 | 63.90 | 61.84 | 61.85 | 1,646,474 | -1.43(-2.26%) |
Jun 26, 2018 | 62.82 | 63.84 | 62.82 | 63.28 | 2,177,447 | +0.48(+0.76%) |
Jun 25, 2018 | 63.29 | 63.36 | 61.86 | 62.80 | 2,710,942 | -1.20(-1.87%) |
Jun 22, 2018 | 65.18 | 65.19 | 63.94 | 64.00 | 2,718,426 | -0.91(-1.40%) |
Jun 21, 2018 | 66.05 | 66.05 | 64.73 | 64.91 | 1,513,028 | -0.92(-1.40%) |
Jun 20, 2018 | 66.06 | 66.48 | 65.73 | 65.83 | 1,476,430 | +0.13(+0.20%) |
Jun 19, 2018 | 65.37 | 66.11 | 64.70 | 65.69 | 2,466,746 | -1.20(-1.79%) |
Jun 18, 2018 | 66.64 | 67.11 | 65.96 | 66.89 | 2,854,349 | -0.45(-0.67%) |
Jun 15, 2018 | 67.54 | 67.54 | 67.34 | 3,345,675 | -0.20(-0.30%) | |
Jun 14, 2018 | 67.12 | 67.87 | 67.07 | 67.54 | 1,419,123 | +0.62(+0.93%) |
Jun 13, 2018 | 67.13 | 67.63 | 66.75 | 66.92 | 2,354,552 | -0.21(-0.31%) |
Jun 12, 2018 | 67.01 | 67.31 | 66.56 | 67.13 | 992,869 | +0.27(+0.40%) |
Jun 11, 2018 | 66.67 | 67.46 | 66.55 | 66.86 | 1,480,074 | +0.17(+0.26%) |
Jun 08, 2018 | 67.52 | 67.79 | 66.07 | 66.69 | 1,452,261 | -1.10(-1.63%) |
Jun 07, 2018 | 67.74 | 69.10 | 67.35 | 67.79 | 1,822,008 | +0.03(+0.04%) |
Jun 06, 2018 | 67.76 | 2,239,248 | +0.23(+0.34%) | |||
Jun 05, 2018 | 67.55 | 67.93 | 67.42 | 67.53 | 1,733,292 | +0.09(+0.13%) |
Jun 04, 2018 | 67.71 | 67.91 | 66.58 | 67.45 | 1,872,173 | -0.04(-0.06%) |
Jun 01, 2018 | 66.08 | 67.84 | 65.88 | 67.49 | 3,352,285 | +2.17(+3.32%) |
May 31, 2018 | 65.06 | 65.94 | 64.83 | 65.32 | 4,619,460 | +0.09(+0.13%) |
May 30, 2018 | 65.69 | 65.95 | 64.94 | 65.23 | 2,288,644 | -0.20(-0.31%) |
May 29, 2018 | 66.26 | 66.51 | 65.15 | 65.43 | 2,230,856 | -1.31(-1.97%) |
May 25, 2018 | 66.75 | 66.75 | 66.75 | 0 | +0.82(+1.25%) | |
May 24, 2018 | 65.86 | 66.15 | 65.15 | 65.92 | 2,767,568 | -0.02(-0.03%) |
May 23, 2018 | 66.39 | 66.64 | 65.24 | 65.94 | 4,981,937 | -2.79(-4.06%) |
May 22, 2018 | 69.52 | 69.76 | 68.69 | 68.73 | 1,854,606 | -0.58(-0.83%) |
May 21, 2018 | 69.14 | 69.81 | 68.67 | 69.31 | 2,438,056 | +1.00(+1.46%) |
May 18, 2018 | 68.21 | 68.67 | 67.81 | 68.31 | 2,472,201 | -0.23(-0.34%) |
May 17, 2018 | 68.21 | 68.94 | 67.88 | 68.54 | 1,892,645 | +0.46(+0.68%) |
May 16, 2018 | 67.43 | 68.11 | 67.34 | 68.08 | 1,722,423 | +0.55(+0.81%) |
May 15, 2018 | 67.82 | 68.24 | 67.24 | 67.53 | 2,548,034 | -0.98(-1.43%) |
May 14, 2018 | 66.83 | 68.94 | 66.83 | 68.51 | 3,515,931 | +2.49(+3.78%) |
May 11, 2018 | 66.27 | 66.76 | 65.85 | 66.02 | 1,756,519 | -0.50(-0.75%) |
May 10, 2018 | 65.64 | 66.55 | 65.42 | 66.51 | 1,858,902 | +1.23(+1.89%) |
May 09, 2018 | 64.92 | 65.44 | 64.32 | 65.28 | 1,977,171 | +0.74(+1.15%) |
May 08, 2018 | 64.22 | 64.57 | 63.55 | 64.54 | 2,958,454 | +0.40(+0.62%) |
May 07, 2018 | 63.97 | 64.53 | 63.88 | 64.14 | 2,701,542 | +0.27(+0.42%) |
May 04, 2018 | 62.43 | 63.94 | 62.27 | 63.87 | 1,907,475 | +1.08(+1.72%) |
May 03, 2018 | 61.56 | 62.98 | 60.97 | 62.79 | 1,941,113 | +0.67(+1.07%) |
May 02, 2018 | 61.71 | 62.58 | 61.57 | 62.13 | 3,099,184 | +0.56(+0.91%) |
May 01, 2018 | 61.09 | 61.66 | 60.81 | 61.56 | 1,925,380 | +0.28(+0.45%) |
Apr 30, 2018 | 61.83 | 62.48 | 61.06 | 61.29 | 3,189,783 | -0.50(-0.80%) |
Apr 27, 2018 | 62.35 | 62.55 | 61.37 | 61.78 | 3,453,424 | +0.04(+0.06%) |
Apr 26, 2018 | 62.13 | 63.68 | 61.17 | 61.74 | 4,473,073 | +1.03(+1.70%) |
Apr 25, 2018 | 61.35 | 61.46 | 59.66 | 60.71 | 4,985,338 | -0.37(-0.61%) |
Apr 24, 2018 | 61.25 | 62.03 | 60.49 | 61.09 | 5,263,537 | +0.31(+0.50%) |
Apr 23, 2018 | 61.84 | 63.08 | 60.74 | 60.78 | 4,523,257 | -0.42(-0.69%) |
Apr 20, 2018 | 62.03 | 62.29 | 60.63 | 61.20 | 6,156,659 | -0.72(-1.16%) |
Apr 19, 2018 | 63.91 | 64.28 | 61.89 | 61.92 | 8,069,743 | -2.97(-4.57%) |
Apr 18, 2018 | 65.91 | 66.21 | 64.82 | 64.88 | 4,270,418 | -1.79(-2.69%) |
Apr 17, 2018 | 65.65 | 67.07 | 65.19 | 66.68 | 3,288,594 | +1.63(+2.51%) |
Apr 16, 2018 | 64.97 | 65.56 | 64.37 | 65.05 | 2,646,604 | -0.30(-0.45%) |
Apr 13, 2018 | 66.75 | 66.83 | 65.18 | 65.34 | 1,364,963 | -0.99(-1.50%) |
Apr 12, 2018 | 65.38 | 66.93 | 65.38 | 66.33 | 1,879,667 | +1.45(+2.23%) |
Apr 11, 2018 | 64.63 | 65.51 | 64.49 | 64.88 | 2,039,454 | -0.05(-0.07%) |
Apr 10, 2018 | 64.81 | 65.75 | 64.02 | 64.93 | 1,800,807 | +1.27(+1.99%) |
Apr 09, 2018 | 63.78 | 65.80 | 63.33 | 63.66 | 2,710,229 | +0.41(+0.65%) |
Apr 06, 2018 | 64.90 | 65.68 | 63.14 | 63.25 | 3,386,017 | -4.20(-6.22%) |
Apr 05, 2018 | 68.16 | 68.54 | 66.75 | 67.45 | 1,584,805 | -0.42(-0.62%) |
Apr 04, 2018 | 64.96 | 68.06 | 64.96 | 67.87 | 2,746,095 | +1.37(+2.07%) |
Apr 03, 2018 | 66.72 | 67.15 | 65.92 | 66.50 | 2,791,299 | +0.63(+0.96%) |
Apr 02, 2018 | 68.56 | 69.12 | 65.71 | 65.87 | 3,421,127 | -3.05(-4.43%) |
Mar 29, 2018 | 68.92 | 68.92 | 68.92 | 0 | +0.85(+1.25%) | |
Mar 28, 2018 | 68.52 | 69.15 | 67.68 | 68.07 | 2,315,682 | -0.70(-1.01%) |
Mar 27, 2018 | 71.43 | 71.46 | 68.45 | 68.77 | 3,171,524 | -2.02(-2.86%) |
Mar 26, 2018 | 69.94 | 71.10 | 69.50 | 70.79 | 3,148,021 | +2.22(+3.24%) |
Mar 23, 2018 | 70.56 | 70.89 | 68.55 | 68.57 | 2,431,729 | -1.97(-2.80%) |
Mar 22, 2018 | 71.10 | 71.87 | 70.49 | 70.54 | 1,718,342 | -1.65(-2.29%) |
Mar 21, 2018 | 72.59 | 73.22 | 72.06 | 72.19 | 1,969,432 | -0.50(-0.68%) |
Mar 20, 2018 | 71.66 | 72.71 | 71.66 | 72.69 | 1,819,740 | +1.14(+1.59%) |
Mar 19, 2018 | 72.29 | 72.50 | 70.79 | 71.55 | 2,662,943 | -0.98(-1.35%) |
Mar 16, 2018 | 72.30 | 73.10 | 72.05 | 72.53 | 3,878,388 | +0.19(+0.26%) |
Mar 15, 2018 | 72.75 | 73.25 | 71.78 | 72.34 | 1,549,774 | -0.17(-0.24%) |
Mar 14, 2018 | 73.05 | 73.09 | 71.91 | 72.52 | 2,290,909 | -0.12(-0.17%) |
Mar 13, 2018 | 73.95 | 74.43 | 71.83 | 72.64 | 4,380,731 | -0.89(-1.21%) |
Mar 12, 2018 | 73.37 | 74.38 | 73.31 | 73.53 | 2,623,305 | +0.83(+1.14%) |
Mar 09, 2018 | 72.32 | 73.36 | 72.32 | 72.70 | 2,955,446 | +0.49(+0.67%) |
Mar 08, 2018 | 70.95 | 72.25 | 70.61 | 72.21 | 3,670,510 | +1.67(+2.37%) |
Mar 07, 2018 | 70.77 | 69.59 | 70.54 | 1,957,086 | -0.04(-0.05%) | |
Mar 06, 2018 | 69.97 | 71.14 | 69.65 | 70.58 | 2,027,850 | +1.13(+1.62%) |
Mar 05, 2018 | 68.19 | 70.05 | 67.93 | 69.45 | 2,069,368 | +0.54(+0.79%) |
Mar 02, 2018 | 66.84 | 69.03 | 66.59 | 68.91 | 2,555,483 | +1.36(+2.02%) |
Mar 01, 2018 | 68.10 | 68.56 | 66.64 | 67.55 | 2,604,833 | -0.43(-0.63%) |
Feb 28, 2018 | 68.91 | 69.31 | 67.74 | 67.97 | 2,483,635 | -0.18(-0.27%) |
Feb 27, 2018 | 68.16 | 69.80 | 68.16 | 68.16 | 2,380,550 | -0.05(-0.07%) |
Feb 26, 2018 | 67.28 | 68.38 | 67.28 | 68.20 | 1,947,731 | +1.37(+2.06%) |
Feb 23, 2018 | 66.30 | 66.88 | 65.61 | 66.83 | 2,002,028 | +1.07(+1.62%) |
Feb 22, 2018 | 65.76 | 2,438,601 | +0.45(+0.69%) | |||
Feb 21, 2018 | 66.00 | 66.59 | 65.30 | 65.31 | 2,499,864 | -0.70(-1.06%) |
Feb 20, 2018 | 63.84 | 65.97 | 63.84 | 66.01 | 2,885,617 | +2.00(+3.13%) |
Feb 16, 2018 | 64.01 | 64.01 | 64.01 | 0 | -0.12(-0.19%) | |
Feb 15, 2018 | 64.45 | 64.58 | 63.49 | 64.13 | 1,903,525 | +0.34(+0.54%) |
Feb 14, 2018 | 61.94 | 64.39 | 61.94 | 63.79 | 3,415,203 | +1.50(+2.40%) |
Feb 13, 2018 | 62.44 | 60.97 | 62.29 | 2,220,056 | +0.16(+0.26%) | |
Feb 12, 2018 | 62.47 | 63.75 | 61.88 | 62.13 | 3,034,843 | -0.25(-0.40%) |
Feb 09, 2018 | 60.81 | 63.04 | 59.41 | 62.37 | 5,639,855 | +2.44(+4.08%) |
Feb 08, 2018 | 64.06 | 64.17 | 59.92 | 59.93 | 4,203,413 | -3.96(-6.20%) |
Feb 07, 2018 | 65.20 | 65.79 | 63.88 | 63.89 | 2,079,843 | -1.93(-2.93%) |
Feb 06, 2018 | 62.54 | 65.87 | 61.54 | 65.82 | 5,700,823 | +0.91(+1.40%) |
Feb 05, 2018 | 66.48 | 66.68 | 63.31 | 64.91 | 4,145,974 | -2.14(-3.19%) |
Feb 02, 2018 | 68.17 | 68.90 | 67.02 | 67.05 | 3,092,638 | -1.76(-2.55%) |
Feb 01, 2018 | 69.07 | 69.79 | 68.62 | 68.80 | 4,146,058 | -0.50(-0.73%) |
Jan 31, 2018 | 69.00 | 69.48 | 68.26 | 69.31 | 2,960,333 | +0.84(+1.23%) |
Jan 30, 2018 | 67.86 | 68.76 | 67.55 | 68.46 | 2,698,582 | -0.05(-0.07%) |
Jan 29, 2018 | 67.86 | 68.79 | 67.29 | 68.51 | 3,842,255 | +0.23(+0.33%) |
Jan 26, 2018 | 67.29 | 68.29 | 66.65 | 68.28 | 5,090,102 | +2.09(+3.15%) |
Jan 25, 2018 | 71.02 | 71.19 | 66.12 | 66.19 | 6,177,442 | -3.55(-5.09%) |
Jan 24, 2018 | 70.96 | 71.06 | 69.55 | 69.74 | 4,943,383 | -1.96(-2.73%) |
Jan 23, 2018 | 71.75 | 72.14 | 71.60 | 71.70 | 2,375,630 | +0.09(+0.13%) |
Jan 22, 2018 | 71.87 | 72.11 | 71.29 | 71.60 | 2,215,485 | -0.26(-0.36%) |
Jan 19, 2018 | 73.08 | 73.33 | 71.70 | 71.86 | 2,160,178 | -0.56(-0.77%) |
Jan 18, 2018 | 72.18 | 72.69 | 72.01 | 72.42 | 1,591,202 | +0.42(+0.58%) |
Jan 17, 2018 | 70.66 | 72.25 | 70.39 | 72.00 | 2,931,380 | +1.98(+2.83%) |
Jan 16, 2018 | 71.17 | 71.64 | 69.77 | 70.02 | 2,124,107 | -0.84(-1.19%) |
Jan 12, 2018 | 70.86 | 70.86 | 70.86 | 0 | +0.30(+0.43%) | |
Jan 11, 2018 | 70.78 | 71.13 | 70.27 | 70.56 | 1,204,016 | +0.23(+0.32%) |
Jan 10, 2018 | 70.33 | 1,965,900 | -0.70(-0.99%) | |||
Jan 09, 2018 | 70.93 | 71.46 | 70.11 | 71.03 | 1,893,497 | +0.19(+0.27%) |
Jan 08, 2018 | 70.47 | 70.98 | 69.43 | 70.84 | 2,616,279 | +0.47(+0.66%) |
Jan 05, 2018 | 69.05 | 70.76 | 68.34 | 70.38 | 5,987,983 | +3.47(+5.19%) |
Jan 04, 2018 | 66.18 | 67.28 | 65.90 | 66.91 | 3,525,826 | +1.19(+1.81%) |
Jan 03, 2018 | 64.60 | 65.96 | 64.33 | 65.72 | 2,584,763 | +1.29(+2.00%) |
Jan 02, 2018 | 64.45 | 64.97 | 64.11 | 64.43 | 2,718,165 | +0.44(+0.68%) |
Dec 29, 2017 | 63.99 | 63.99 | 63.99 | 0 | -1.03(-1.58%) | |
Dec 28, 2017 | 64.54 | 65.04 | 64.41 | 65.02 | 1,966,311 | +0.56(+0.87%) |
Dec 27, 2017 | 64.30 | 64.84 | 64.27 | 64.46 | 1,650,297 | +0.29(+0.46%) |
Dec 26, 2017 | 64.09 | 64.47 | 63.71 | 64.16 | 1,138,682 | -0.30(-0.47%) |
Dec 22, 2017 | 64.86 | 65.14 | 64.34 | 64.47 | 2,305,454 | -0.43(-0.66%) |
Dec 21, 2017 | 65.68 | 65.84 | 64.83 | 64.89 | 1,734,045 | -0.59(-0.90%) |
Dec 20, 2017 | 66.66 | 66.90 | 65.38 | 65.48 | 1,671,606 | -0.77(-1.16%) |
Dec 19, 2017 | 65.68 | 66.91 | 65.68 | 66.25 | 1,532,409 | +0.25(+0.37%) |
Dec 18, 2017 | 65.17 | 66.02 | 64.96 | 66.00 | 2,199,727 | +1.48(+2.29%) |
Dec 15, 2017 | 64.96 | 65.60 | 64.30 | 64.52 | 4,542,601 | -0.09(-0.13%) |
Dec 14, 2017 | 64.76 | 65.12 | 64.46 | 64.61 | 1,521,770 | +0.04(+0.06%) |
Dec 13, 2017 | 64.70 | 65.15 | 64.45 | 64.57 | 2,495,316 | +0.33(+0.52%) |
Dec 12, 2017 | 64.55 | 64.92 | 64.02 | 64.24 | 1,976,952 | -0.66(-1.02%) |
Dec 11, 2017 | 65.05 | 65.32 | 64.39 | 64.90 | 1,737,548 | -0.15(-0.23%) |
Dec 08, 2017 | 66.04 | 66.16 | 65.01 | 65.05 | 1,095,343 | -0.44(-0.67%) |
Dec 07, 2017 | 65.16 | 66.06 | 65.01 | 65.49 | 1,256,277 | +0.58(+0.89%) |
Dec 06, 2017 | 64.70 | 65.47 | 64.55 | 64.91 | 1,488,769 | -0.03(-0.04%) |
Dec 05, 2017 | 64.69 | 65.84 | 64.13 | 64.94 | 1,433,500 | +0.25(+0.38%) |
Dec 04, 2017 | 65.08 | 65.77 | 63.75 | 64.69 | 2,146,872 | -0.08(-0.12%) |
Dec 01, 2017 | 65.49 | 65.87 | 64.16 | 64.77 | 3,305,344 | -1.21(-1.83%) |
Nov 30, 2017 | 66.18 | 66.72 | 65.68 | 65.98 | 3,525,837 | +0.12(+0.19%) |
Nov 29, 2017 | 68.28 | 68.43 | 64.87 | 65.85 | 3,223,331 | -2.65(-3.87%) |
Nov 28, 2017 | 69.08 | 69.28 | 68.08 | 68.50 | 1,665,611 | -0.30(-0.44%) |
Nov 27, 2017 | 69.17 | 68.32 | 68.80 | 1,145,485 | -0.37(-0.54%) | |
Nov 24, 2017 | 68.72 | 69.29 | 68.72 | 69.17 | 449,545 | +0.61(+0.89%) |
Nov 22, 2017 | 69.72 | 69.76 | 68.55 | 68.57 | 810,129 | -0.92(-1.32%) |
Nov 21, 2017 | 69.30 | 70.04 | 69.05 | 69.49 | 1,317,676 | +0.54(+0.78%) |
Nov 20, 2017 | 68.16 | 69.22 | 67.82 | 68.95 | 1,178,155 | +0.79(+1.16%) |
Nov 17, 2017 | 69.00 | 69.28 | 67.95 | 68.16 | 1,897,925 | -0.82(-1.18%) |
Nov 16, 2017 | 67.77 | 69.15 | 67.61 | 68.97 | 1,332,416 | +1.64(+2.44%) |
Nov 15, 2017 | 68.10 | 68.32 | 67.02 | 67.33 | 1,183,589 | -1.05(-1.54%) |
Nov 14, 2017 | 67.97 | 68.57 | 67.77 | 68.39 | 1,045,263 | +0.07(+0.10%) |
Nov 13, 2017 | 67.68 | 68.58 | 67.36 | 68.32 | 1,527,268 | +0.43(+0.64%) |
Nov 10, 2017 | 66.87 | 67.95 | 66.71 | 67.89 | 1,915,487 | +1.05(+1.57%) |
Nov 09, 2017 | 69.25 | 69.25 | 66.70 | 66.84 | 3,004,990 | -2.70(-3.88%) |
Nov 08, 2017 | 69.76 | 69.76 | 69.10 | 69.54 | 1,383,059 | -0.27(-0.39%) |
Nov 07, 2017 | 70.11 | 70.97 | 69.23 | 69.81 | 2,373,229 | -0.56(-0.79%) |
Nov 06, 2017 | 69.09 | 70.38 | 68.93 | 70.37 | 3,415,413 | +1.61(+2.34%) |
Nov 03, 2017 | 68.60 | 68.80 | 68.28 | 68.76 | 2,346,170 | +0.30(+0.44%) |
Nov 02, 2017 | 68.95 | 69.31 | 67.88 | 68.46 | 2,715,693 | -0.53(-0.77%) |
Nov 01, 2017 | 69.95 | 70.00 | 68.47 | 68.99 | 1,719,575 | -0.61(-0.88%) |
Oct 31, 2017 | 69.04 | 69.80 | 68.96 | 69.60 | 1,725,593 | +0.60(+0.88%) |
Oct 30, 2017 | 68.52 | 69.39 | 68.35 | 69.00 | 1,623,402 | +0.27(+0.40%) |
Oct 27, 2017 | 66.71 | 68.91 | 66.59 | 68.73 | 3,044,086 | +2.01(+3.02%) |
Oct 26, 2017 | 64.22 | 66.96 | 63.52 | 66.71 | 4,452,918 | -0.09(-0.13%) |
Oct 25, 2017 | 67.37 | 67.83 | 66.48 | 66.80 | 2,802,704 | -0.84(-1.24%) |
Oct 24, 2017 | 67.94 | 68.05 | 67.46 | 67.64 | 2,527,663 | -0.07(-0.10%) |
Oct 23, 2017 | 68.31 | 68.79 | 67.55 | 67.71 | 2,375,558 | -0.46(-0.68%) |
Oct 20, 2017 | 68.82 | 68.82 | 67.72 | 68.17 | 2,149,948 | -0.24(-0.35%) |
Oct 19, 2017 | 67.93 | 68.46 | 67.03 | 68.40 | 2,248,770 | +0.33(+0.49%) |
Oct 18, 2017 | 68.30 | 68.74 | 67.89 | 68.07 | 2,176,491 | -0.28(-0.41%) |
Oct 17, 2017 | 68.64 | 69.01 | 68.29 | 68.36 | 2,477,661 | -0.27(-0.40%) |
Oct 16, 2017 | 69.06 | 69.09 | 68.36 | 68.63 | 2,599,423 | -0.14(-0.21%) |
Oct 13, 2017 | 68.91 | 69.25 | 68.65 | 68.77 | 1,872,658 | +0.32(+0.47%) |
Oct 12, 2017 | 68.72 | 68.86 | 68.29 | 68.45 | 2,314,215 | -0.27(-0.40%) |
Oct 11, 2017 | 68.27 | 68.92 | 68.22 | 68.73 | 1,411,089 | +0.26(+0.39%) |
Oct 10, 2017 | 68.75 | 68.81 | 67.97 | 68.46 | 1,637,466 | -0.08(-0.12%) |
Oct 09, 2017 | 68.07 | 68.67 | 68.04 | 68.55 | 1,284,606 | +0.53(+0.78%) |
Oct 06, 2017 | 67.51 | 68.05 | 67.38 | 68.02 | 1,624,731 | +0.45(+0.67%) |
Oct 05, 2017 | 67.19 | 67.78 | 66.91 | 67.56 | 2,243,990 | +0.38(+0.56%) |
Oct 04, 2017 | 67.27 | 67.27 | 66.73 | 67.19 | 2,021,528 | -0.02(-0.03%) |
Oct 03, 2017 | 66.78 | 67.42 | 66.36 | 67.20 | 1,849,470 | +0.64(+0.96%) |
Oct 02, 2017 | 67.09 | 67.78 | 66.35 | 66.56 | 2,961,429 | -0.34(-0.51%) |
Sep 29, 2017 | 66.49 | 67.00 | 65.69 | 66.90 | 2,314,624 | +0.60(+0.91%) |
Sep 28, 2017 | 66.43 | 66.86 | 66.14 | 66.30 | 1,776,176 | -0.23(-0.34%) |
Sep 27, 2017 | 66.93 | 65.89 | 66.52 | 2,828,279 | +0.86(+1.31%) | |
Sep 26, 2017 | 65.93 | 66.41 | 65.46 | 65.67 | 2,718,758 | +0.07(+0.10%) |
Sep 25, 2017 | 65.41 | 65.78 | 64.75 | 65.60 | 2,107,649 | +0.11(+0.17%) |
Sep 22, 2017 | 64.87 | 65.57 | 64.82 | 65.49 | 1,630,688 | +0.40(+0.61%) |
Sep 21, 2017 | 65.55 | 65.88 | 64.70 | 65.09 | 2,515,135 | -0.55(-0.83%) |
Sep 20, 2017 | 65.86 | 66.11 | 64.79 | 65.64 | 2,639,163 | -0.31(-0.47%) |
Sep 19, 2017 | 65.68 | 66.43 | 65.44 | 65.95 | 2,525,414 | +0.11(+0.17%) |
Sep 18, 2017 | 64.88 | 66.11 | 64.70 | 65.84 | 3,146,225 | +1.29(+2.00%) |
Sep 15, 2017 | 64.50 | 64.94 | 63.97 | 64.54 | 3,515,494 | +0.46(+0.72%) |
Sep 14, 2017 | 63.07 | 64.51 | 62.96 | 64.08 | 3,684,357 | +0.82(+1.30%) |
Sep 13, 2017 | 61.25 | 63.49 | 61.10 | 63.26 | 3,150,594 | +1.86(+3.03%) |
Sep 12, 2017 | 61.07 | 61.71 | 60.89 | 61.40 | 2,674,993 | +0.26(+0.43%) |
Sep 11, 2017 | 60.49 | 61.49 | 60.31 | 61.13 | 2,546,535 | +0.99(+1.65%) |
Sep 08, 2017 | 60.79 | 60.88 | 59.87 | 60.14 | 2,254,753 | -0.61(-1.01%) |
Sep 07, 2017 | 60.65 | 60.99 | 60.17 | 60.75 | 2,200,514 | +0.20(+0.33%) |
Sep 06, 2017 | 61.06 | 61.30 | 59.98 | 60.56 | 1,890,347 | -0.38(-0.62%) |
Sep 05, 2017 | 62.14 | 62.24 | 60.59 | 60.93 | 2,219,543 | -1.40(-2.24%) |