Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.37 | 77.86 | 77.12 | 77.50 | 468,869 | -0.16(-0.20%) |
Sep 27, 2018 | 78.16 | 78.53 | 77.58 | 77.66 | 317,462 | -0.48(-0.61%) |
Sep 26, 2018 | 79.42 | 79.42 | 78.10 | 78.14 | 430,528 | -1.32(-1.66%) |
Sep 25, 2018 | 79.12 | 79.74 | 78.60 | 79.46 | 549,124 | +0.62(+0.79%) |
Sep 24, 2018 | 78.96 | 79.18 | 78.52 | 78.84 | 400,968 | -0.33(-0.42%) |
Sep 21, 2018 | 79.76 | 79.96 | 79.15 | 79.17 | 482,503 | -0.40(-0.50%) |
Sep 20, 2018 | 79.03 | 79.78 | 79.03 | 79.57 | 350,639 | +0.78(+0.99%) |
Sep 19, 2018 | 78.41 | 79.37 | 78.41 | 78.79 | 265,889 | +0.43(+0.55%) |
Sep 18, 2018 | 78.28 | 78.62 | 77.97 | 78.36 | 313,304 | +0.08(+0.11%) |
Sep 17, 2018 | 78.19 | 78.56 | 77.42 | 78.27 | 499,038 | +0.09(+0.12%) |
Sep 14, 2018 | 78.33 | 78.71 | 77.90 | 78.18 | 336,313 | +0.00(+0.00%) |
Sep 13, 2018 | 77.78 | 78.29 | 77.66 | 78.18 | 380,222 | +0.71(+0.92%) |
Sep 12, 2018 | 77.97 | 78.04 | 77.18 | 77.47 | 332,911 | -0.47(-0.60%) |
Sep 11, 2018 | 77.08 | 78.08 | 76.86 | 77.94 | 551,004 | +0.73(+0.95%) |
Sep 10, 2018 | 77.80 | 78.09 | 77.21 | 77.21 | 666,550 | -0.29(-0.37%) |
Sep 07, 2018 | 77.69 | 78.02 | 77.17 | 77.50 | 404,701 | -0.52(-0.66%) |
Sep 06, 2018 | 78.09 | 78.39 | 77.55 | 78.02 | 555,022 | +0.08(+0.11%) |
Sep 05, 2018 | 77.29 | 78.15 | 77.29 | 77.93 | 387,360 | +0.46(+0.60%) |
Sep 04, 2018 | 77.33 | 77.81 | 77.09 | 77.47 | 431,166 | -0.34(-0.44%) |
Aug 31, 2018 | 77.81 | 77.81 | 77.81 | 0 | +0.27(+0.35%) | |
Aug 30, 2018 | 78.01 | 78.01 | 77.39 | 77.54 | 330,072 | -0.50(-0.64%) |
Aug 29, 2018 | 77.95 | 78.45 | 77.33 | 78.04 | 431,943 | +0.09(+0.12%) |
Aug 28, 2018 | 78.70 | 79.08 | 77.70 | 77.95 | 296,506 | -0.58(-0.74%) |
Aug 27, 2018 | 78.22 | 78.77 | 78.07 | 78.53 | 458,008 | +0.36(+0.46%) |
Aug 24, 2018 | 78.48 | 78.57 | 78.00 | 78.17 | 1,184,487 | -0.67(-0.85%) |
Aug 23, 2018 | 79.30 | 79.37 | 78.73 | 78.85 | 403,230 | -0.31(-0.40%) |
Aug 22, 2018 | 78.72 | 79.29 | 78.37 | 79.16 | 351,261 | +0.41(+0.53%) |
Aug 21, 2018 | 77.98 | 78.97 | 77.98 | 78.74 | 716,897 | +0.99(+1.27%) |
Aug 20, 2018 | 78.32 | 78.41 | 77.68 | 77.76 | 418,096 | -0.40(-0.51%) |
Aug 17, 2018 | 77.89 | 78.47 | 77.62 | 78.15 | 314,517 | +0.22(+0.28%) |
Aug 16, 2018 | 77.74 | 78.34 | 77.36 | 77.93 | 292,421 | +0.71(+0.92%) |
Aug 15, 2018 | 77.76 | 77.76 | 76.44 | 77.22 | 574,526 | -0.92(-1.18%) |
Aug 14, 2018 | 77.91 | 78.26 | 77.78 | 78.14 | 302,075 | +0.41(+0.52%) |
Aug 13, 2018 | 78.49 | 79.09 | 77.50 | 77.74 | 350,208 | -1.00(-1.26%) |
Aug 10, 2018 | 78.94 | 79.60 | 78.38 | 78.73 | 532,987 | -0.61(-0.77%) |
Aug 09, 2018 | 79.12 | 79.82 | 78.90 | 79.34 | 406,356 | +0.21(+0.27%) |
Aug 08, 2018 | 78.92 | 79.78 | 78.67 | 79.13 | 525,080 | +0.15(+0.19%) |
Aug 07, 2018 | 78.78 | 79.47 | 78.57 | 78.98 | 490,241 | +0.51(+0.65%) |
Aug 06, 2018 | 78.19 | 78.74 | 77.30 | 78.48 | 406,604 | +0.21(+0.27%) |
Aug 03, 2018 | 78.39 | 78.90 | 77.66 | 78.26 | 360,208 | +0.05(+0.06%) |
Aug 02, 2018 | 77.40 | 79.22 | 77.12 | 78.22 | 679,998 | +1.00(+1.29%) |
Aug 01, 2018 | 76.49 | 77.95 | 75.03 | 77.22 | 1,501,614 | +1.57(+2.07%) |
Jul 31, 2018 | 75.53 | 75.97 | 75.24 | 75.66 | 684,895 | +0.31(+0.42%) |
Jul 30, 2018 | 76.18 | 76.22 | 75.29 | 75.34 | 643,932 | -0.77(-1.02%) |
Jul 27, 2018 | 76.29 | 76.48 | 75.57 | 76.12 | 703,812 | -0.20(-0.27%) |
Jul 26, 2018 | 75.36 | 76.48 | 75.36 | 76.32 | 723,722 | +0.95(+1.26%) |
Jul 25, 2018 | 75.45 | 75.82 | 74.66 | 75.37 | 1,186,832 | -0.14(-0.18%) |
Jul 24, 2018 | 76.42 | 76.72 | 75.43 | 75.51 | 1,135,661 | -0.46(-0.61%) |
Jul 23, 2018 | 74.68 | 76.34 | 74.33 | 75.97 | 1,012,447 | +1.33(+1.78%) |
Jul 20, 2018 | 74.82 | 74.90 | 74.16 | 74.64 | 279,383 | -0.23(-0.31%) |
Jul 19, 2018 | 73.74 | 75.01 | 73.74 | 74.87 | 659,445 | +0.53(+0.72%) |
Jul 18, 2018 | 74.74 | 75.08 | 74.12 | 74.34 | 354,181 | -0.21(-0.28%) |
Jul 17, 2018 | 72.81 | 74.66 | 72.81 | 74.55 | 465,805 | +0.97(+1.31%) |
Jul 16, 2018 | 75.21 | 75.21 | 73.21 | 73.58 | 552,487 | -1.22(-1.63%) |
Jul 13, 2018 | 74.85 | 75.00 | 74.46 | 74.80 | 428,196 | +0.06(+0.09%) |
Jul 12, 2018 | 73.96 | 74.87 | 73.56 | 74.74 | 529,325 | +0.69(+0.93%) |
Jul 11, 2018 | 73.88 | 74.29 | 73.05 | 74.04 | 619,691 | -0.45(-0.61%) |
Jul 10, 2018 | 73.47 | 74.70 | 73.44 | 74.50 | 750,834 | +1.06(+1.44%) |
Jul 09, 2018 | 72.56 | 73.66 | 72.53 | 73.44 | 430,086 | +1.00(+1.37%) |
Jul 06, 2018 | 72.39 | 72.73 | 72.14 | 72.44 | 364,596 | +0.04(+0.05%) |
Jul 05, 2018 | 72.03 | 72.48 | 71.58 | 72.40 | 318,872 | +0.60(+0.83%) |
Jul 03, 2018 | 71.81 | 71.81 | 71.81 | 0 | -0.29(-0.41%) | |
Jul 02, 2018 | 71.98 | 72.26 | 71.33 | 72.10 | 477,157 | +0.06(+0.09%) |
Jun 29, 2018 | 72.20 | 72.78 | 72.02 | 72.04 | 601,334 | +0.09(+0.13%) |
Jun 28, 2018 | 71.02 | 72.03 | 70.52 | 71.94 | 426,508 | +0.97(+1.36%) |
Jun 27, 2018 | 71.85 | 72.52 | 70.93 | 70.98 | 696,324 | -0.87(-1.21%) |
Jun 26, 2018 | 71.57 | 71.88 | 71.30 | 71.84 | 439,027 | +0.44(+0.62%) |
Jun 25, 2018 | 72.01 | 72.37 | 71.14 | 71.40 | 503,002 | -0.94(-1.30%) |
Jun 22, 2018 | 71.95 | 72.50 | 71.75 | 72.34 | 522,720 | +0.80(+1.12%) |
Jun 21, 2018 | 72.17 | 72.60 | 71.25 | 71.54 | 479,017 | -0.61(-0.84%) |
Jun 20, 2018 | 72.44 | 72.49 | 71.86 | 72.15 | 295,501 | -0.11(-0.15%) |
Jun 19, 2018 | 71.69 | 72.63 | 71.35 | 72.26 | 772,531 | +0.06(+0.09%) |
Jun 18, 2018 | 71.70 | 72.59 | 71.54 | 72.19 | 888,352 | +0.11(+0.15%) |
Jun 15, 2018 | 72.87 | 72.02 | 72.08 | 833,927 | -0.78(-1.07%) | |
Jun 14, 2018 | 72.99 | 73.41 | 72.43 | 72.87 | 378,615 | +0.04(+0.05%) |
Jun 13, 2018 | 73.36 | 73.70 | 72.55 | 72.83 | 657,653 | -0.41(-0.57%) |
Jun 12, 2018 | 73.45 | 74.05 | 73.17 | 73.24 | 440,212 | -0.11(-0.15%) |
Jun 11, 2018 | 73.82 | 74.09 | 73.11 | 73.35 | 480,824 | -0.37(-0.50%) |
Jun 08, 2018 | 73.36 | 73.95 | 72.79 | 73.72 | 363,921 | +0.37(+0.50%) |
Jun 07, 2018 | 73.82 | 74.49 | 73.18 | 73.35 | 447,460 | -0.36(-0.49%) |
Jun 06, 2018 | 73.84 | 73.71 | 581,534 | +0.00(+0.00%) | ||
Jun 05, 2018 | 72.80 | 73.74 | 72.80 | 73.71 | 447,601 | +0.92(+1.27%) |
Jun 04, 2018 | 72.66 | 72.92 | 71.87 | 72.79 | 443,151 | +0.76(+1.05%) |
Jun 01, 2018 | 71.98 | 72.29 | 71.62 | 72.04 | 398,848 | +0.42(+0.59%) |
May 31, 2018 | 72.21 | 72.46 | 71.11 | 71.61 | 392,197 | -0.35(-0.49%) |
May 30, 2018 | 71.82 | 72.11 | 71.46 | 71.96 | 431,369 | +0.41(+0.58%) |
May 29, 2018 | 72.23 | 72.53 | 71.22 | 71.55 | 592,402 | -1.03(-1.42%) |
May 25, 2018 | 72.58 | 72.58 | 72.58 | 0 | +1.06(+1.48%) | |
May 24, 2018 | 71.42 | 71.61 | 70.93 | 71.52 | 1,731,171 | +0.11(+0.15%) |
May 23, 2018 | 71.69 | 72.01 | 71.11 | 71.41 | 636,628 | -0.61(-0.84%) |
May 22, 2018 | 72.16 | 73.18 | 71.79 | 72.02 | 594,574 | +0.17(+0.23%) |
May 21, 2018 | 71.88 | 72.13 | 71.61 | 71.85 | 297,747 | +0.44(+0.62%) |
May 18, 2018 | 70.94 | 71.92 | 70.75 | 71.41 | 685,698 | +0.46(+0.65%) |
May 17, 2018 | 70.55 | 71.57 | 70.37 | 70.95 | 756,600 | +0.68(+0.97%) |
May 16, 2018 | 69.38 | 70.83 | 69.11 | 70.27 | 1,031,861 | +0.96(+1.38%) |
May 15, 2018 | 68.44 | 69.42 | 67.98 | 69.32 | 967,078 | +0.71(+1.03%) |
May 14, 2018 | 68.26 | 68.85 | 68.14 | 68.61 | 474,602 | +0.29(+0.43%) |
May 11, 2018 | 68.73 | 69.28 | 68.25 | 68.32 | 455,936 | -0.26(-0.38%) |
May 10, 2018 | 68.29 | 68.67 | 67.93 | 68.57 | 480,884 | +0.45(+0.66%) |
May 09, 2018 | 67.69 | 68.25 | 67.20 | 68.12 | 486,521 | +0.82(+1.21%) |
May 08, 2018 | 67.08 | 67.63 | 67.02 | 67.31 | 602,870 | -0.04(-0.05%) |
May 07, 2018 | 67.65 | 68.16 | 67.02 | 67.34 | 929,855 | +0.11(+0.16%) |
May 04, 2018 | 65.52 | 67.43 | 64.55 | 67.23 | 1,214,950 | +1.58(+2.41%) |
May 03, 2018 | 65.81 | 66.07 | 64.82 | 65.65 | 810,413 | +0.17(+0.25%) |
May 02, 2018 | 62.69 | 66.79 | 62.69 | 65.49 | 2,081,306 | +4.69(+7.72%) |
May 01, 2018 | 60.68 | 60.89 | 59.53 | 60.79 | 1,376,184 | +0.01(+0.02%) |
Apr 30, 2018 | 62.68 | 62.87 | 60.75 | 60.78 | 1,376,421 | -1.95(-3.10%) |
Apr 27, 2018 | 63.21 | 63.21 | 62.55 | 62.73 | 602,691 | -0.31(-0.50%) |
Apr 26, 2018 | 63.63 | 63.66 | 62.82 | 63.04 | 569,030 | -0.46(-0.72%) |
Apr 25, 2018 | 63.08 | 63.71 | 62.67 | 63.50 | 721,701 | +0.62(+0.99%) |
Apr 24, 2018 | 64.27 | 64.67 | 62.14 | 62.88 | 2,310,714 | -1.16(-1.81%) |
Apr 23, 2018 | 63.99 | 64.38 | 63.60 | 64.04 | 520,235 | +0.04(+0.06%) |
Apr 20, 2018 | 64.78 | 64.78 | 63.93 | 64.00 | 654,210 | -0.65(-1.01%) |
Apr 19, 2018 | 64.94 | 65.04 | 64.25 | 64.65 | 393,262 | -0.40(-0.62%) |
Apr 18, 2018 | 65.24 | 65.93 | 64.83 | 65.06 | 533,855 | +0.13(+0.20%) |
Apr 17, 2018 | 64.95 | 65.31 | 64.50 | 64.93 | 734,601 | +0.32(+0.50%) |
Apr 16, 2018 | 64.11 | 64.93 | 63.59 | 64.61 | 872,761 | +0.73(+1.15%) |
Apr 13, 2018 | 64.13 | 64.42 | 63.58 | 63.87 | 404,975 | +0.03(+0.04%) |
Apr 12, 2018 | 64.20 | 64.44 | 63.51 | 63.84 | 430,686 | +0.02(+0.03%) |
Apr 11, 2018 | 63.46 | 64.03 | 63.11 | 63.82 | 540,192 | -0.08(-0.13%) |
Apr 10, 2018 | 64.30 | 64.79 | 63.78 | 63.91 | 684,363 | +0.43(+0.68%) |
Apr 09, 2018 | 63.43 | 64.08 | 62.96 | 63.48 | 860,152 | +0.47(+0.74%) |
Apr 06, 2018 | 64.31 | 64.53 | 62.76 | 63.01 | 651,389 | -1.80(-2.78%) |
Apr 05, 2018 | 64.09 | 65.05 | 63.94 | 64.81 | 526,832 | +1.23(+1.94%) |
Apr 04, 2018 | 62.30 | 63.69 | 62.01 | 63.58 | 537,784 | +0.46(+0.73%) |
Apr 03, 2018 | 63.01 | 63.28 | 62.29 | 63.12 | 662,640 | +0.30(+0.48%) |
Apr 02, 2018 | 63.93 | 64.11 | 62.29 | 62.81 | 583,882 | -1.29(-2.01%) |
Mar 29, 2018 | 64.10 | 64.10 | 64.10 | 0 | +0.66(+1.04%) | |
Mar 28, 2018 | 63.70 | 64.44 | 63.13 | 63.44 | 978,187 | +0.06(+0.10%) |
Mar 27, 2018 | 64.23 | 64.27 | 63.11 | 63.37 | 757,352 | -0.54(-0.85%) |
Mar 26, 2018 | 64.31 | 64.45 | 62.98 | 63.92 | 1,127,230 | +1.50(+2.40%) |
Mar 23, 2018 | 63.82 | 64.29 | 61.99 | 62.42 | 1,418,080 | -0.20(-0.32%) |
Mar 22, 2018 | 63.91 | 64.20 | 62.52 | 62.62 | 1,721,208 | -1.75(-2.73%) |
Mar 21, 2018 | 65.80 | 66.01 | 64.13 | 64.38 | 1,493,636 | -1.59(-2.41%) |
Mar 20, 2018 | 67.21 | 68.23 | 65.05 | 65.96 | 2,195,030 | -0.89(-1.33%) |
Mar 19, 2018 | 68.11 | 68.11 | 66.12 | 66.86 | 1,448,902 | -1.78(-2.60%) |
Mar 16, 2018 | 66.32 | 70.71 | 66.05 | 68.64 | 4,119,754 | +2.31(+3.48%) |
Mar 15, 2018 | 65.51 | 66.50 | 64.73 | 66.33 | 826,809 | +0.96(+1.48%) |
Mar 14, 2018 | 66.18 | 66.18 | 65.20 | 65.37 | 591,692 | -0.47(-0.71%) |
Mar 13, 2018 | 67.34 | 67.34 | 65.55 | 65.84 | 941,690 | -0.96(-1.43%) |
Mar 12, 2018 | 66.90 | 67.56 | 66.71 | 66.79 | 717,463 | +0.09(+0.14%) |
Mar 09, 2018 | 66.66 | 67.25 | 65.97 | 66.70 | 784,879 | +0.50(+0.75%) |
Mar 08, 2018 | 66.69 | 66.69 | 65.16 | 66.20 | 603,714 | -0.17(-0.26%) |
Mar 07, 2018 | 67.46 | 66.38 | 916,485 | +0.06(+0.10%) | ||
Mar 06, 2018 | 66.60 | 66.90 | 65.73 | 66.31 | 2,071,157 | +0.03(+0.04%) |
Mar 05, 2018 | 63.85 | 66.60 | 63.85 | 66.29 | 755,535 | +2.13(+3.32%) |
Mar 02, 2018 | 63.86 | 64.42 | 63.36 | 64.16 | 643,073 | -0.23(-0.36%) |
Mar 01, 2018 | 65.01 | 65.31 | 63.85 | 64.38 | 721,265 | -0.66(-1.02%) |
Feb 28, 2018 | 66.31 | 66.44 | 65.05 | 65.05 | 750,981 | -1.17(-1.77%) |
Feb 27, 2018 | 65.41 | 66.63 | 65.25 | 66.22 | 745,018 | +0.79(+1.20%) |
Feb 26, 2018 | 65.59 | 65.59 | 64.58 | 65.43 | 558,148 | +0.04(+0.06%) |
Feb 23, 2018 | 64.57 | 65.55 | 64.41 | 65.39 | 619,777 | +0.98(+1.52%) |
Feb 22, 2018 | 64.41 | 728,882 | -0.28(-0.44%) | |||
Feb 21, 2018 | 64.97 | 65.69 | 64.69 | 64.70 | 654,868 | -0.29(-0.45%) |
Feb 20, 2018 | 65.86 | 66.38 | 64.81 | 64.99 | 937,742 | -1.15(-1.74%) |
Feb 16, 2018 | 66.14 | 66.14 | 66.14 | 0 | -0.82(-1.23%) | |
Feb 15, 2018 | 66.22 | 67.41 | 65.29 | 66.97 | 1,812,090 | +1.25(+1.89%) |
Feb 14, 2018 | 64.08 | 66.24 | 64.08 | 65.72 | 1,907,709 | +1.25(+1.95%) |
Feb 13, 2018 | 64.59 | 64.47 | 1,321,706 | +0.16(+0.24%) | ||
Feb 12, 2018 | 64.09 | 64.83 | 63.25 | 64.31 | 960,094 | +0.43(+0.67%) |
Feb 09, 2018 | 65.01 | 65.71 | 62.06 | 63.88 | 2,147,924 | -0.63(-0.98%) |
Feb 08, 2018 | 66.69 | 67.09 | 64.97 | 64.51 | 1,593,267 | -2.01(-3.03%) |
Feb 07, 2018 | 64.55 | 67.48 | 64.50 | 66.53 | 3,973,254 | -0.98(-1.45%) |
Feb 06, 2018 | 65.90 | 68.04 | 64.59 | 67.51 | 4,304,326 | +0.28(+0.42%) |
Feb 05, 2018 | 67.33 | 70.65 | 66.24 | 67.22 | 2,374,272 | -0.41(-0.61%) |
Feb 02, 2018 | 64.13 | 68.52 | 62.91 | 67.64 | 4,244,119 | +3.00(+4.65%) |
Feb 01, 2018 | 66.44 | 66.71 | 64.14 | 64.63 | 1,604,416 | -1.83(-2.76%) |
Jan 31, 2018 | 65.91 | 66.86 | 65.60 | 66.46 | 2,028,958 | -0.08(-0.12%) |
Jan 30, 2018 | 63.30 | 69.06 | 60.68 | 66.55 | 3,796,035 | +0.27(+0.40%) |
Jan 29, 2018 | 65.87 | 67.24 | 65.28 | 66.28 | 1,663,357 | -0.04(-0.06%) |
Jan 26, 2018 | 69.51 | 69.95 | 66.28 | 66.32 | 1,806,738 | -3.00(-4.33%) |
Jan 25, 2018 | 68.60 | 69.52 | 68.13 | 69.32 | 937,870 | +1.15(+1.69%) |
Jan 24, 2018 | 67.82 | 69.36 | 67.63 | 68.17 | 1,138,347 | +0.45(+0.66%) |
Jan 23, 2018 | 67.54 | 68.81 | 67.00 | 67.72 | 1,396,493 | +0.10(+0.15%) |
Jan 22, 2018 | 68.09 | 68.09 | 66.81 | 67.62 | 1,370,041 | -0.44(-0.65%) |
Jan 19, 2018 | 67.00 | 68.32 | 66.39 | 68.06 | 1,235,039 | +1.25(+1.86%) |
Jan 18, 2018 | 66.24 | 67.07 | 65.85 | 66.81 | 1,077,339 | +0.38(+0.58%) |
Jan 17, 2018 | 66.61 | 66.76 | 65.74 | 66.43 | 610,511 | +0.00(+0.00%) |
Jan 16, 2018 | 67.26 | 67.93 | 66.30 | 66.43 | 634,581 | -1.44(-2.12%) |
Jan 12, 2018 | 67.87 | 67.87 | 67.87 | 0 | +0.35(+0.52%) | |
Jan 11, 2018 | 66.42 | 67.53 | 66.01 | 67.52 | 526,778 | +1.32(+1.99%) |
Jan 10, 2018 | 66.39 | 66.51 | 65.84 | 66.20 | 534,578 | -0.45(-0.67%) |
Jan 09, 2018 | 67.22 | 67.30 | 66.43 | 66.65 | 625,439 | -0.54(-0.80%) |
Jan 08, 2018 | 67.86 | 67.88 | 66.78 | 67.19 | 448,816 | -0.64(-0.94%) |
Jan 05, 2018 | 67.73 | 67.88 | 67.54 | 67.83 | 383,594 | +0.36(+0.53%) |
Jan 04, 2018 | 67.63 | 68.50 | 67.43 | 67.47 | 753,295 | +0.09(+0.14%) |
Jan 03, 2018 | 66.99 | 67.74 | 66.68 | 67.38 | 609,871 | +0.42(+0.63%) |
Jan 02, 2018 | 65.34 | 67.07 | 65.34 | 66.96 | 642,759 | +1.77(+2.71%) |
Dec 29, 2017 | 65.19 | 65.19 | 65.19 | 0 | -0.27(-0.41%) | |
Dec 28, 2017 | 65.46 | 65.57 | 65.13 | 65.46 | 247,399 | +0.15(+0.22%) |
Dec 27, 2017 | 65.37 | 65.56 | 65.07 | 65.31 | 169,065 | +0.04(+0.06%) |
Dec 26, 2017 | 65.33 | 65.58 | 65.13 | 65.27 | 175,369 | -0.16(-0.25%) |
Dec 22, 2017 | 65.35 | 65.75 | 65.15 | 65.44 | 221,855 | +0.07(+0.11%) |
Dec 21, 2017 | 64.95 | 65.40 | 64.86 | 65.37 | 350,737 | +0.48(+0.73%) |
Dec 20, 2017 | 64.91 | 65.16 | 64.39 | 64.89 | 430,305 | +0.14(+0.21%) |
Dec 19, 2017 | 65.22 | 65.24 | 64.40 | 64.75 | 625,291 | -0.29(-0.45%) |
Dec 18, 2017 | 64.87 | 65.26 | 64.72 | 65.05 | 833,197 | +0.47(+0.72%) |
Dec 15, 2017 | 64.37 | 65.13 | 64.32 | 64.58 | 1,165,190 | +0.43(+0.67%) |
Dec 14, 2017 | 65.00 | 65.19 | 64.03 | 64.15 | 457,767 | -0.86(-1.32%) |
Dec 13, 2017 | 65.03 | 65.32 | 64.70 | 65.01 | 594,652 | -0.03(-0.04%) |
Dec 12, 2017 | 64.96 | 65.16 | 64.82 | 65.04 | 420,933 | +0.28(+0.44%) |
Dec 11, 2017 | 64.47 | 65.49 | 64.34 | 64.75 | 594,984 | +0.53(+0.83%) |
Dec 08, 2017 | 64.73 | 64.73 | 64.11 | 64.22 | 468,792 | -0.38(-0.60%) |
Dec 07, 2017 | 64.60 | 64.82 | 64.00 | 64.61 | 722,310 | +0.15(+0.23%) |
Dec 06, 2017 | 65.16 | 65.16 | 63.98 | 64.46 | 1,145,956 | -1.09(-1.66%) |
Dec 05, 2017 | 67.09 | 67.09 | 65.41 | 65.55 | 1,007,967 | -1.57(-2.33%) |
Dec 04, 2017 | 67.70 | 67.80 | 67.03 | 67.11 | 1,064,875 | -0.18(-0.27%) |
Dec 01, 2017 | 67.99 | 68.16 | 66.92 | 67.30 | 1,448,251 | -0.44(-0.65%) |
Nov 30, 2017 | 67.37 | 68.44 | 67.10 | 67.74 | 1,256,478 | +0.45(+0.67%) |
Nov 29, 2017 | 65.04 | 67.29 | 64.33 | 67.28 | 1,207,017 | +2.36(+3.63%) |
Nov 28, 2017 | 64.20 | 64.93 | 63.64 | 64.93 | 1,523,718 | +0.69(+1.08%) |
Nov 27, 2017 | 64.54 | 65.01 | 64.13 | 64.23 | 387,666 | -0.40(-0.62%) |
Nov 24, 2017 | 64.22 | 64.84 | 63.97 | 64.64 | 161,667 | +0.59(+0.93%) |
Nov 22, 2017 | 64.20 | 64.23 | 63.54 | 64.04 | 567,420 | -0.10(-0.16%) |
Nov 21, 2017 | 64.13 | 64.31 | 63.54 | 64.14 | 785,549 | +0.10(+0.16%) |
Nov 20, 2017 | 64.47 | 64.83 | 63.82 | 64.04 | 876,307 | -0.55(-0.85%) |
Nov 17, 2017 | 64.45 | 64.70 | 64.06 | 64.59 | 819,997 | +0.01(+0.01%) |
Nov 16, 2017 | 61.34 | 64.71 | 61.34 | 64.58 | 1,427,786 | +3.28(+5.35%) |
Nov 15, 2017 | 60.46 | 61.34 | 59.68 | 61.30 | 1,186,050 | +0.45(+0.73%) |
Nov 14, 2017 | 60.99 | 61.10 | 60.44 | 60.86 | 610,361 | -0.39(-0.64%) |
Nov 13, 2017 | 59.96 | 61.30 | 59.89 | 61.25 | 688,690 | +1.00(+1.65%) |
Nov 10, 2017 | 59.29 | 60.32 | 59.17 | 60.26 | 698,929 | +0.85(+1.43%) |
Nov 09, 2017 | 59.03 | 59.49 | 58.54 | 59.41 | 786,365 | -0.14(-0.23%) |
Nov 08, 2017 | 60.64 | 60.85 | 59.42 | 59.54 | 1,349,850 | -0.85(-1.41%) |
Nov 07, 2017 | 63.18 | 63.18 | 59.99 | 60.39 | 1,139,670 | -2.04(-3.26%) |
Nov 06, 2017 | 62.46 | 62.98 | 62.31 | 62.43 | 1,082,764 | -0.25(-0.39%) |
Nov 03, 2017 | 62.60 | 62.89 | 62.11 | 62.67 | 569,028 | -0.06(-0.10%) |
Nov 02, 2017 | 62.56 | 62.82 | 62.26 | 62.74 | 638,777 | +0.05(+0.07%) |
Nov 01, 2017 | 62.48 | 63.29 | 62.25 | 62.69 | 856,560 | +0.64(+1.03%) |
Oct 31, 2017 | 61.83 | 62.44 | 61.78 | 62.05 | 481,135 | +0.37(+0.61%) |
Oct 30, 2017 | 62.09 | 62.14 | 61.46 | 61.68 | 393,999 | -0.57(-0.91%) |
Oct 27, 2017 | 62.39 | 62.72 | 61.59 | 62.25 | 341,893 | -0.19(-0.31%) |
Oct 26, 2017 | 62.06 | 62.66 | 61.65 | 62.44 | 376,628 | +0.66(+1.06%) |
Oct 25, 2017 | 61.55 | 62.07 | 61.33 | 61.78 | 389,532 | +0.03(+0.04%) |
Oct 24, 2017 | 61.07 | 61.94 | 61.07 | 61.75 | 443,371 | +0.73(+1.20%) |
Oct 23, 2017 | 60.96 | 61.33 | 60.66 | 61.02 | 263,646 | +0.11(+0.18%) |
Oct 20, 2017 | 60.76 | 61.15 | 60.70 | 60.91 | 348,510 | +0.49(+0.82%) |
Oct 19, 2017 | 60.18 | 60.57 | 59.87 | 60.42 | 252,654 | -0.01(-0.02%) |
Oct 18, 2017 | 60.94 | 61.03 | 60.38 | 60.43 | 312,083 | -0.37(-0.60%) |
Oct 17, 2017 | 61.01 | 61.15 | 60.76 | 60.79 | 330,478 | -0.33(-0.54%) |
Oct 16, 2017 | 60.74 | 61.39 | 60.68 | 61.12 | 729,195 | +0.46(+0.75%) |
Oct 13, 2017 | 60.38 | 61.11 | 60.11 | 60.67 | 548,715 | +0.49(+0.82%) |
Oct 12, 2017 | 60.11 | 60.41 | 59.99 | 60.17 | 410,521 | -0.05(-0.09%) |
Oct 11, 2017 | 60.43 | 60.47 | 60.03 | 60.23 | 492,901 | -0.16(-0.26%) |
Oct 10, 2017 | 60.81 | 60.81 | 60.25 | 60.38 | 353,370 | -0.28(-0.47%) |
Oct 09, 2017 | 61.15 | 61.25 | 60.67 | 60.67 | 304,216 | -0.34(-0.55%) |
Oct 06, 2017 | 60.90 | 61.43 | 60.25 | 61.00 | 653,071 | -0.16(-0.25%) |
Oct 05, 2017 | 61.34 | 61.66 | 61.11 | 61.16 | 518,303 | +0.00(+0.00%) |
Oct 04, 2017 | 61.30 | 61.67 | 60.99 | 61.16 | 475,393 | -0.05(-0.07%) |
Oct 03, 2017 | 60.19 | 61.23 | 60.10 | 61.20 | 906,379 | +1.23(+2.05%) |