Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.56 | 70.60 | 69.00 | 70.21 | 535,305 | +0.60(+0.87%) |
Sep 27, 2018 | 70.34 | 70.60 | 69.39 | 69.60 | 341,199 | -0.47(-0.68%) |
Sep 26, 2018 | 71.50 | 71.63 | 69.95 | 70.08 | 690,058 | -1.42(-1.99%) |
Sep 25, 2018 | 71.37 | 72.23 | 70.47 | 71.50 | 1,335,545 | +0.39(+0.55%) |
Sep 24, 2018 | 71.07 | 71.85 | 70.21 | 71.11 | 524,854 | +0.04(+0.06%) |
Sep 21, 2018 | 71.16 | 71.98 | 70.55 | 71.07 | 737,393 | -0.13(-0.18%) |
Sep 20, 2018 | 69.60 | 71.35 | 69.39 | 71.20 | 593,914 | +1.98(+2.87%) |
Sep 19, 2018 | 69.00 | 69.91 | 68.78 | 69.22 | 247,380 | +0.00(+0.00%) |
Sep 18, 2018 | 69.09 | 69.73 | 68.83 | 69.22 | 291,472 | +0.22(+0.31%) |
Sep 17, 2018 | 69.69 | 70.01 | 68.61 | 69.00 | 296,575 | -0.56(-0.81%) |
Sep 14, 2018 | 70.25 | 70.72 | 69.47 | 69.56 | 275,015 | -0.47(-0.68%) |
Sep 13, 2018 | 70.16 | 70.98 | 69.95 | 70.03 | 335,538 | +0.26(+0.37%) |
Sep 12, 2018 | 69.26 | 70.08 | 68.65 | 69.78 | 327,509 | +0.56(+0.81%) |
Sep 11, 2018 | 67.71 | 69.52 | 67.45 | 69.22 | 465,987 | +1.29(+1.90%) |
Sep 10, 2018 | 68.61 | 68.89 | 67.32 | 67.92 | 400,787 | -0.47(-0.69%) |
Sep 07, 2018 | 68.53 | 69.04 | 68.09 | 68.40 | 372,174 | -0.13(-0.19%) |
Sep 06, 2018 | 70.34 | 70.36 | 68.44 | 68.53 | 540,387 | -1.73(-2.46%) |
Sep 05, 2018 | 69.91 | 71.59 | 69.47 | 70.25 | 454,260 | +0.26(+0.37%) |
Sep 04, 2018 | 70.34 | 71.11 | 69.60 | 69.99 | 229,609 | -0.73(-1.04%) |
Aug 31, 2018 | 70.72 | 70.72 | 70.72 | 0 | +0.60(+0.86%) | |
Aug 30, 2018 | 69.43 | 70.29 | 68.87 | 70.12 | 280,433 | +0.56(+0.81%) |
Aug 29, 2018 | 69.73 | 70.25 | 68.96 | 69.56 | 264,334 | -0.26(-0.37%) |
Aug 28, 2018 | 71.33 | 71.46 | 69.56 | 69.82 | 381,497 | -1.16(-1.64%) |
Aug 27, 2018 | 70.81 | 72.00 | 70.81 | 70.98 | 522,175 | +0.04(+0.06%) |
Aug 24, 2018 | 69.78 | 71.11 | 69.60 | 70.94 | 372,406 | +1.34(+1.92%) |
Aug 23, 2018 | 70.08 | 70.29 | 69.22 | 69.60 | 552,950 | -0.60(-0.86%) |
Aug 22, 2018 | 70.25 | 71.54 | 70.12 | 70.21 | 539,736 | +0.00(+0.00%) |
Aug 21, 2018 | 67.27 | 70.64 | 65.21 | 70.21 | 922,722 | +1.94(+2.84%) |
Aug 20, 2018 | 67.27 | 68.96 | 67.27 | 68.27 | 458,772 | +0.69(+1.02%) |
Aug 17, 2018 | 67.71 | 68.09 | 67.34 | 67.58 | 492,986 | -0.13(-0.19%) |
Aug 16, 2018 | 66.89 | 67.75 | 66.80 | 67.71 | 487,871 | +1.21(+1.82%) |
Aug 15, 2018 | 65.77 | 67.19 | 65.55 | 66.50 | 579,865 | +0.69(+1.05%) |
Aug 14, 2018 | 65.94 | 66.63 | 65.59 | 65.81 | 434,234 | -0.13(-0.20%) |
Aug 13, 2018 | 66.28 | 66.76 | 65.55 | 65.94 | 344,441 | +0.04(+0.07%) |
Aug 10, 2018 | 65.68 | 66.50 | 64.69 | 65.89 | 359,421 | -0.30(-0.46%) |
Aug 09, 2018 | 66.46 | 66.52 | 65.12 | 66.20 | 673,572 | +0.24(+0.36%) |
Aug 08, 2018 | 67.42 | 67.89 | 64.37 | 65.96 | 1,207,011 | +0.73(+1.12%) |
Aug 07, 2018 | 64.54 | 65.96 | 63.90 | 65.23 | 948,782 | +1.29(+2.01%) |
Aug 06, 2018 | 63.34 | 64.33 | 63.04 | 63.94 | 1,012,459 | +0.90(+1.43%) |
Aug 03, 2018 | 63.04 | 63.69 | 62.23 | 63.04 | 384,602 | +0.34(+0.55%) |
Aug 02, 2018 | 62.83 | 63.21 | 61.93 | 62.70 | 790,233 | -0.34(-0.54%) |
Aug 01, 2018 | 64.07 | 64.24 | 62.74 | 63.04 | 461,959 | -0.86(-1.34%) |
Jul 31, 2018 | 63.81 | 64.41 | 63.00 | 63.90 | 458,416 | +0.43(+0.68%) |
Jul 30, 2018 | 63.26 | 64.41 | 62.84 | 63.47 | 397,909 | -0.06(-0.10%) |
Jul 27, 2018 | 66.47 | 66.47 | 63.17 | 63.53 | 669,820 | -2.68(-4.05%) |
Jul 26, 2018 | 66.35 | 67.98 | 66.05 | 66.22 | 812,849 | -0.26(-0.39%) |
Jul 25, 2018 | 66.22 | 66.99 | 65.06 | 66.47 | 954,202 | +1.72(+2.65%) |
Jul 24, 2018 | 66.60 | 66.77 | 64.63 | 64.76 | 625,928 | -1.89(-2.83%) |
Jul 23, 2018 | 66.26 | 66.86 | 65.06 | 66.65 | 443,842 | +0.69(+1.04%) |
Jul 20, 2018 | 64.80 | 66.13 | 64.41 | 65.96 | 719,202 | +0.86(+1.32%) |
Jul 19, 2018 | 66.05 | 66.28 | 64.84 | 65.10 | 461,720 | -0.86(-1.30%) |
Jul 18, 2018 | 67.29 | 67.80 | 65.32 | 65.96 | 791,565 | -0.56(-0.84%) |
Jul 17, 2018 | 68.06 | 68.49 | 66.40 | 66.52 | 868,122 | -1.03(-1.52%) |
Jul 16, 2018 | 71.02 | 71.13 | 66.67 | 67.55 | 1,538,817 | -3.26(-4.61%) |
Jul 13, 2018 | 72.14 | 72.18 | 70.42 | 70.81 | 1,452,022 | -1.29(-1.79%) |
Jul 12, 2018 | 69.69 | 72.18 | 68.88 | 72.10 | 1,512,758 | +2.57(+3.70%) |
Jul 11, 2018 | 66.95 | 77.03 | 66.26 | 69.52 | 5,026,256 | +2.49(+3.71%) |
Jul 10, 2018 | 66.73 | 67.80 | 65.85 | 67.03 | 1,111,841 | +0.56(+0.84%) |
Jul 09, 2018 | 65.19 | 66.54 | 64.20 | 66.47 | 792,566 | +1.63(+2.51%) |
Jul 06, 2018 | 63.90 | 65.23 | 63.90 | 64.84 | 430,067 | +0.90(+1.41%) |
Jul 05, 2018 | 63.04 | 64.29 | 63.04 | 63.94 | 717,302 | +1.29(+2.05%) |
Jul 03, 2018 | 62.66 | 62.66 | 62.66 | 0 | -0.13(-0.21%) | |
Jul 02, 2018 | 62.83 | 63.26 | 61.54 | 62.78 | 825,867 | -0.21(-0.34%) |
Jun 29, 2018 | 64.63 | 64.63 | 62.78 | 63.00 | 588,034 | -1.07(-1.67%) |
Jun 28, 2018 | 64.76 | 64.76 | 63.38 | 64.07 | 577,932 | -0.52(-0.80%) |
Jun 27, 2018 | 65.36 | 65.49 | 64.50 | 64.59 | 386,911 | -0.47(-0.73%) |
Jun 26, 2018 | 64.54 | 65.27 | 63.34 | 65.06 | 1,112,736 | +0.90(+1.40%) |
Jun 25, 2018 | 65.44 | 66.30 | 63.90 | 64.16 | 1,078,589 | -0.82(-1.25%) |
Jun 22, 2018 | 65.02 | 65.79 | 63.90 | 64.97 | 1,348,136 | +0.43(+0.66%) |
Jun 21, 2018 | 67.03 | 67.25 | 64.33 | 64.54 | 1,224,177 | -2.27(-3.40%) |
Jun 20, 2018 | 65.62 | 67.25 | 65.47 | 66.82 | 809,289 | +1.29(+1.96%) |
Jun 19, 2018 | 64.33 | 65.66 | 63.78 | 65.53 | 468,532 | +0.86(+1.33%) |
Jun 18, 2018 | 63.69 | 65.10 | 63.30 | 64.67 | 613,189 | +0.77(+1.21%) |
Jun 15, 2018 | 65.27 | 63.64 | 63.90 | 658,559 | +0.26(+0.40%) | |
Jun 14, 2018 | 63.21 | 64.29 | 63.13 | 63.64 | 768,471 | +0.69(+1.09%) |
Jun 13, 2018 | 62.78 | 63.86 | 62.23 | 62.96 | 897,638 | +0.69(+1.10%) |
Jun 12, 2018 | 62.78 | 62.91 | 61.07 | 62.27 | 614,853 | -0.21(-0.34%) |
Jun 11, 2018 | 60.68 | 63.60 | 60.68 | 62.48 | 1,455,645 | +1.89(+3.12%) |
Jun 08, 2018 | 58.84 | 60.72 | 58.84 | 60.60 | 985,679 | +1.54(+2.62%) |
Jun 07, 2018 | 58.06 | 59.33 | 57.85 | 59.05 | 619,724 | +1.12(+1.93%) |
Jun 06, 2018 | 56.90 | 58.66 | 55.96 | 57.93 | 845,175 | +1.24(+2.20%) |
Jun 05, 2018 | 57.29 | 57.93 | 56.56 | 56.69 | 564,407 | -0.73(-1.27%) |
Jun 04, 2018 | 57.25 | 57.55 | 56.93 | 57.42 | 380,833 | +0.04(+0.07%) |
Jun 01, 2018 | 57.20 | 57.55 | 56.43 | 57.38 | 542,218 | +0.47(+0.83%) |
May 31, 2018 | 57.29 | 57.55 | 56.65 | 56.90 | 533,270 | -0.30(-0.53%) |
May 30, 2018 | 56.78 | 57.51 | 56.78 | 57.20 | 358,826 | +0.56(+0.98%) |
May 29, 2018 | 57.42 | 57.51 | 56.35 | 56.65 | 409,969 | -0.86(-1.49%) |
May 25, 2018 | 57.51 | 57.51 | 57.51 | 0 | -0.30(-0.52%) | |
May 24, 2018 | 57.59 | 57.98 | 57.03 | 57.81 | 547,180 | +0.21(+0.37%) |
May 23, 2018 | 59.57 | 59.57 | 57.45 | 57.59 | 1,280,573 | -1.97(-3.31%) |
May 22, 2018 | 59.35 | 60.42 | 59.22 | 59.57 | 400,979 | -0.21(-0.36%) |
May 21, 2018 | 59.31 | 59.87 | 58.66 | 59.78 | 683,027 | +0.45(+0.76%) |
May 18, 2018 | 58.75 | 60.08 | 58.66 | 59.33 | 988,384 | +0.79(+1.36%) |
May 17, 2018 | 58.71 | 59.78 | 58.15 | 58.54 | 1,028,192 | +0.00(+0.00%) |
May 16, 2018 | 57.89 | 59.09 | 56.90 | 58.54 | 991,590 | +0.86(+1.49%) |
May 15, 2018 | 56.95 | 57.85 | 56.78 | 57.68 | 468,413 | +0.64(+1.13%) |
May 14, 2018 | 55.83 | 57.25 | 55.30 | 57.03 | 1,143,227 | +1.16(+2.07%) |
May 11, 2018 | 54.84 | 56.15 | 54.42 | 55.87 | 604,143 | +1.33(+2.44%) |
May 10, 2018 | 54.42 | 55.08 | 53.43 | 54.54 | 730,703 | +0.02(+0.04%) |
May 09, 2018 | 52.05 | 57.21 | 52.05 | 54.52 | 1,110,517 | +1.32(+2.49%) |
May 08, 2018 | 54.14 | 55.12 | 53.07 | 53.20 | 635,135 | -1.11(-2.04%) |
May 07, 2018 | 53.20 | 54.33 | 52.99 | 54.31 | 477,681 | +1.28(+2.41%) |
May 04, 2018 | 52.05 | 53.58 | 52.05 | 53.03 | 893,810 | +0.81(+1.55%) |
May 03, 2018 | 52.94 | 52.99 | 51.45 | 52.22 | 824,725 | -1.02(-1.92%) |
May 02, 2018 | 53.63 | 55.33 | 53.24 | 53.24 | 435,218 | -0.64(-1.19%) |
May 01, 2018 | 53.54 | 54.18 | 53.03 | 53.88 | 533,676 | +0.77(+1.45%) |
Apr 30, 2018 | 53.80 | 54.10 | 52.73 | 53.12 | 487,623 | -0.43(-0.80%) |
Apr 27, 2018 | 55.38 | 55.38 | 53.33 | 53.54 | 531,029 | -1.75(-3.16%) |
Apr 26, 2018 | 56.66 | 56.66 | 54.93 | 55.29 | 477,643 | -1.45(-2.56%) |
Apr 25, 2018 | 55.12 | 57.08 | 55.12 | 56.74 | 621,058 | +1.75(+3.18%) |
Apr 24, 2018 | 55.08 | 55.46 | 54.57 | 54.99 | 290,237 | +0.13(+0.23%) |
Apr 23, 2018 | 54.95 | 55.85 | 54.59 | 54.86 | 438,456 | -0.13(-0.23%) |
Apr 20, 2018 | 57.04 | 57.47 | 53.97 | 54.99 | 1,163,824 | -2.22(-3.88%) |
Apr 19, 2018 | 55.33 | 57.98 | 55.33 | 57.21 | 845,760 | +1.92(+3.47%) |
Apr 18, 2018 | 55.33 | 55.70 | 55.12 | 55.29 | 329,240 | +0.13(+0.23%) |
Apr 17, 2018 | 56.06 | 56.25 | 55.08 | 55.16 | 487,507 | -0.81(-1.45%) |
Apr 16, 2018 | 53.50 | 56.27 | 53.24 | 55.97 | 1,569,590 | +2.77(+5.21%) |
Apr 13, 2018 | 53.75 | 54.20 | 52.94 | 53.20 | 524,298 | -0.51(-0.95%) |
Apr 12, 2018 | 54.57 | 55.29 | 53.63 | 53.71 | 512,858 | -0.85(-1.56%) |
Apr 11, 2018 | 54.44 | 55.03 | 54.18 | 54.57 | 1,007,379 | -0.17(-0.31%) |
Apr 10, 2018 | 55.42 | 55.42 | 54.52 | 54.74 | 1,364,721 | -0.13(-0.23%) |
Apr 09, 2018 | 55.89 | 57.13 | 54.69 | 54.86 | 455,487 | -0.81(-1.46%) |
Apr 06, 2018 | 54.91 | 55.76 | 54.61 | 55.67 | 542,902 | +0.47(+0.85%) |
Apr 05, 2018 | 55.46 | 56.38 | 54.61 | 55.21 | 468,672 | -0.13(-0.23%) |
Apr 04, 2018 | 54.18 | 55.67 | 53.67 | 55.33 | 384,853 | +0.43(+0.78%) |
Apr 03, 2018 | 54.74 | 56.74 | 54.14 | 54.91 | 498,950 | +0.26(+0.47%) |
Apr 02, 2018 | 56.44 | 58.00 | 54.31 | 54.65 | 704,930 | -2.09(-3.68%) |
Mar 29, 2018 | 56.74 | 56.74 | 56.74 | 0 | +0.51(+0.91%) | |
Mar 28, 2018 | 57.00 | 57.85 | 55.93 | 56.23 | 627,670 | -0.90(-1.57%) |
Mar 27, 2018 | 56.23 | 57.72 | 56.06 | 57.13 | 854,286 | +1.15(+2.06%) |
Mar 26, 2018 | 56.14 | 56.14 | 54.69 | 55.97 | 886,734 | +0.55(+1.00%) |
Mar 23, 2018 | 56.70 | 56.95 | 55.40 | 55.42 | 493,256 | -1.24(-2.18%) |
Mar 22, 2018 | 57.42 | 57.89 | 56.49 | 56.66 | 789,824 | -1.07(-1.85%) |
Mar 21, 2018 | 58.41 | 58.45 | 57.22 | 57.72 | 608,787 | -0.51(-0.88%) |
Mar 20, 2018 | 59.26 | 59.28 | 58.13 | 58.23 | 884,025 | -1.07(-1.80%) |
Mar 19, 2018 | 59.51 | 59.90 | 58.96 | 59.30 | 695,943 | -0.47(-0.79%) |
Mar 16, 2018 | 59.77 | 60.88 | 59.69 | 59.77 | 1,327,021 | +0.00(+0.00%) |
Mar 15, 2018 | 60.11 | 60.20 | 59.69 | 59.77 | 322,644 | -0.13(-0.21%) |
Mar 14, 2018 | 60.62 | 59.77 | 59.90 | 237,615 | -0.13(-0.21%) | |
Mar 13, 2018 | 62.20 | 62.20 | 59.73 | 60.03 | 530,718 | -1.02(-1.68%) |
Mar 12, 2018 | 61.05 | 62.76 | 60.71 | 61.05 | 574,491 | -0.09(-0.14%) |
Mar 09, 2018 | 60.15 | 61.35 | 60.15 | 61.14 | 455,130 | +1.15(+1.92%) |
Mar 08, 2018 | 60.20 | 61.24 | 59.73 | 59.98 | 389,618 | +0.00(+0.00%) |
Mar 07, 2018 | 60.32 | 60.71 | 59.69 | 59.98 | 597,967 | -0.94(-1.54%) |
Mar 06, 2018 | 60.20 | 63.35 | 59.81 | 60.92 | 650,589 | +0.43(+0.71%) |
Mar 05, 2018 | 61.69 | 61.86 | 60.37 | 60.50 | 669,835 | -1.49(-2.41%) |
Mar 02, 2018 | 58.79 | 62.12 | 58.15 | 61.99 | 1,196,890 | +2.69(+4.53%) |
Mar 01, 2018 | 60.88 | 61.18 | 58.87 | 59.30 | 1,457,964 | -1.66(-2.73%) |
Feb 28, 2018 | 63.14 | 63.14 | 59.90 | 60.96 | 1,914,000 | -1.79(-2.86%) |
Feb 27, 2018 | 68.22 | 68.64 | 60.50 | 62.76 | 1,523,084 | -0.17(-0.27%) |
Feb 26, 2018 | 62.84 | 63.65 | 62.10 | 62.93 | 540,706 | +0.47(+0.75%) |
Feb 23, 2018 | 62.20 | 63.23 | 61.90 | 62.46 | 391,895 | +0.43(+0.69%) |
Feb 22, 2018 | 63.78 | 63.87 | 61.73 | 62.03 | 704,559 | -1.62(-2.55%) |
Feb 21, 2018 | 63.31 | 64.63 | 62.54 | 63.65 | 523,645 | +0.51(+0.81%) |
Feb 20, 2018 | 62.24 | 63.70 | 61.82 | 63.14 | 704,930 | +0.64(+1.02%) |
Feb 16, 2018 | 62.50 | 62.50 | 62.50 | 0 | -0.73(-1.15%) | |
Feb 15, 2018 | 63.23 | 63.35 | 61.86 | 63.23 | 640,474 | +0.23(+0.37%) |
Feb 14, 2018 | 63.20 | 63.84 | 62.86 | 62.99 | 550,581 | -0.25(-0.40%) |
Feb 13, 2018 | 62.10 | 63.67 | 61.93 | 63.25 | 381,919 | +1.02(+1.64%) |
Feb 12, 2018 | 60.40 | 62.78 | 60.32 | 62.23 | 682,254 | +1.91(+3.17%) |
Feb 09, 2018 | 61.12 | 62.31 | 58.92 | 60.32 | 892,974 | -0.25(-0.42%) |
Feb 08, 2018 | 61.00 | 62.99 | 60.57 | 60.57 | 595,005 | -0.51(-0.83%) |
Feb 07, 2018 | 62.18 | 62.18 | 60.91 | 61.08 | 978,053 | -1.02(-1.64%) |
Feb 06, 2018 | 61.12 | 62.52 | 60.36 | 62.10 | 1,047,828 | -0.55(-0.88%) |
Feb 05, 2018 | 62.82 | 63.59 | 61.89 | 62.65 | 424,413 | -0.68(-1.07%) |
Feb 02, 2018 | 64.69 | 64.69 | 62.82 | 63.33 | 616,888 | -1.36(-2.10%) |
Feb 01, 2018 | 63.76 | 65.16 | 62.41 | 64.69 | 579,378 | +0.93(+1.46%) |
Jan 31, 2018 | 66.34 | 66.94 | 63.42 | 63.76 | 761,891 | -2.29(-3.47%) |
Jan 30, 2018 | 66.68 | 66.68 | 66.05 | 66.05 | 897,946 | -0.89(-1.33%) |
Jan 29, 2018 | 67.28 | 67.58 | 66.77 | 66.94 | 358,521 | -0.30(-0.44%) |
Jan 26, 2018 | 67.15 | 67.36 | 66.60 | 67.24 | 433,415 | +0.55(+0.83%) |
Jan 25, 2018 | 66.90 | 67.28 | 66.39 | 66.68 | 672,835 | -0.08(-0.13%) |
Jan 24, 2018 | 67.28 | 68.08 | 66.73 | 66.77 | 403,381 | -0.64(-0.94%) |
Jan 23, 2018 | 68.81 | 70.42 | 66.94 | 67.41 | 691,862 | -1.36(-1.98%) |
Jan 22, 2018 | 69.40 | 69.52 | 68.72 | 68.76 | 392,458 | -0.64(-0.92%) |
Jan 19, 2018 | 68.55 | 69.66 | 68.04 | 69.40 | 670,750 | +0.76(+1.11%) |
Jan 18, 2018 | 67.79 | 68.81 | 67.58 | 68.64 | 446,540 | +0.89(+1.32%) |
Jan 17, 2018 | 67.70 | 68.21 | 67.05 | 67.75 | 655,657 | +0.08(+0.13%) |
Jan 16, 2018 | 68.08 | 68.72 | 66.98 | 67.66 | 655,568 | +0.21(+0.31%) |
Jan 12, 2018 | 67.45 | 67.45 | 67.45 | 0 | -0.47(-0.69%) | |
Jan 11, 2018 | 66.60 | 68.04 | 66.51 | 67.92 | 738,126 | +1.36(+2.04%) |
Jan 10, 2018 | 66.60 | 66.56 | 857,350 | +2.04(+3.16%) | ||
Jan 09, 2018 | 63.93 | 65.24 | 63.93 | 64.52 | 739,677 | +0.68(+1.06%) |
Jan 08, 2018 | 62.40 | 63.88 | 62.29 | 63.84 | 674,363 | +1.49(+2.38%) |
Jan 05, 2018 | 62.99 | 63.20 | 61.97 | 62.35 | 1,202,474 | -0.64(-1.01%) |
Jan 04, 2018 | 64.77 | 65.20 | 62.91 | 62.99 | 743,982 | -1.19(-1.85%) |
Jan 03, 2018 | 65.37 | 65.62 | 63.97 | 64.18 | 1,354,704 | -1.19(-1.82%) |
Jan 02, 2018 | 66.39 | 66.71 | 64.91 | 65.37 | 689,332 | -1.02(-1.53%) |
Dec 29, 2017 | 66.39 | 66.39 | 66.39 | 0 | -0.34(-0.51%) | |
Dec 28, 2017 | 66.98 | 67.45 | 66.41 | 66.73 | 426,338 | -0.42(-0.63%) |
Dec 27, 2017 | 67.87 | 68.30 | 66.98 | 67.15 | 369,435 | -0.55(-0.82%) |
Dec 26, 2017 | 66.94 | 67.86 | 66.22 | 67.70 | 648,892 | +0.85(+1.27%) |
Dec 22, 2017 | 67.15 | 67.41 | 65.88 | 66.85 | 889,827 | -0.64(-0.94%) |
Dec 21, 2017 | 67.62 | 67.96 | 66.81 | 67.49 | 1,062,700 | -0.25(-0.38%) |
Dec 20, 2017 | 66.30 | 67.83 | 66.26 | 67.75 | 1,240,073 | +1.66(+2.50%) |
Dec 19, 2017 | 64.52 | 66.17 | 63.67 | 66.09 | 1,216,521 | +1.27(+1.96%) |
Dec 18, 2017 | 64.48 | 64.99 | 64.09 | 64.82 | 703,878 | +0.89(+1.39%) |
Dec 15, 2017 | 63.76 | 64.18 | 63.03 | 63.93 | 991,830 | +0.64(+1.01%) |
Dec 14, 2017 | 61.89 | 63.56 | 61.63 | 63.29 | 1,104,472 | +1.78(+2.90%) |
Dec 13, 2017 | 61.38 | 62.06 | 61.12 | 61.51 | 1,013,886 | +0.25(+0.42%) |
Dec 12, 2017 | 61.55 | 61.59 | 60.95 | 61.25 | 748,185 | +0.25(+0.42%) |
Dec 11, 2017 | 61.59 | 61.63 | 60.70 | 61.00 | 695,135 | -0.34(-0.55%) |
Dec 08, 2017 | 61.59 | 61.73 | 60.15 | 61.34 | 626,468 | +0.30(+0.49%) |
Dec 07, 2017 | 60.57 | 61.17 | 59.21 | 61.04 | 972,070 | +0.59(+0.98%) |
Dec 06, 2017 | 59.68 | 60.61 | 59.08 | 60.44 | 745,920 | +0.89(+1.50%) |
Dec 05, 2017 | 60.19 | 60.95 | 59.13 | 59.55 | 1,083,238 | -0.51(-0.85%) |
Dec 04, 2017 | 58.41 | 60.49 | 57.88 | 60.06 | 1,445,364 | +2.33(+4.04%) |
Dec 01, 2017 | 57.60 | 58.07 | 56.84 | 57.73 | 782,909 | +0.08(+0.15%) |
Nov 30, 2017 | 57.60 | 57.94 | 54.34 | 57.64 | 632,270 | +0.34(+0.59%) |
Nov 29, 2017 | 56.84 | 57.77 | 56.24 | 57.30 | 796,843 | +0.85(+1.50%) |
Nov 28, 2017 | 56.45 | 56.67 | 54.71 | 56.45 | 751,505 | +0.34(+0.61%) |
Nov 27, 2017 | 56.41 | 57.26 | 55.95 | 56.11 | 586,975 | -0.59(-1.05%) |
Nov 24, 2017 | 56.71 | 57.39 | 56.71 | 56.71 | 229,537 | +0.04(+0.07%) |
Nov 22, 2017 | 56.75 | 56.92 | 56.37 | 56.67 | 536,980 | +0.17(+0.30%) |
Nov 21, 2017 | 56.79 | 56.87 | 56.11 | 56.50 | 545,172 | +0.08(+0.15%) |
Nov 20, 2017 | 56.03 | 56.58 | 55.73 | 56.41 | 1,160,490 | +0.42(+0.76%) |
Nov 17, 2017 | 55.31 | 56.28 | 55.14 | 55.99 | 903,311 | +0.59(+1.07%) |
Nov 16, 2017 | 54.16 | 55.61 | 54.08 | 55.39 | 811,330 | +1.44(+2.68%) |
Nov 15, 2017 | 54.20 | 54.84 | 53.61 | 53.95 | 728,107 | -0.46(-0.85%) |
Nov 14, 2017 | 54.50 | 55.26 | 53.74 | 54.41 | 752,170 | -0.13(-0.23%) |
Nov 13, 2017 | 55.56 | 55.56 | 53.78 | 54.54 | 743,803 | -0.93(-1.68%) |
Nov 10, 2017 | 55.94 | 56.82 | 55.11 | 55.47 | 928,209 | -0.46(-0.83%) |
Nov 09, 2017 | 54.75 | 56.19 | 54.60 | 55.94 | 1,338,727 | +1.18(+2.16%) |
Nov 08, 2017 | 55.13 | 56.02 | 53.91 | 54.75 | 1,096,221 | -0.38(-0.69%) |
Nov 07, 2017 | 55.56 | 56.78 | 54.87 | 55.13 | 1,818,877 | -0.04(-0.08%) |
Nov 06, 2017 | 54.67 | 55.94 | 51.92 | 55.18 | 2,405,531 | +1.90(+3.57%) |
Nov 03, 2017 | 53.91 | 53.91 | 52.30 | 53.27 | 1,312,343 | -0.51(-0.94%) |
Nov 02, 2017 | 54.20 | 54.33 | 53.44 | 53.78 | 1,158,263 | -0.46(-0.86%) |
Nov 01, 2017 | 53.91 | 54.29 | 53.27 | 54.25 | 855,090 | +0.34(+0.63%) |
Oct 31, 2017 | 53.65 | 54.28 | 53.15 | 53.91 | 749,251 | +0.84(+1.59%) |
Oct 30, 2017 | 53.87 | 53.87 | 52.64 | 53.06 | 555,813 | -0.51(-0.95%) |
Oct 27, 2017 | 54.16 | 54.16 | 51.84 | 53.57 | 653,289 | -0.46(-0.86%) |
Oct 26, 2017 | 53.11 | 54.63 | 52.56 | 54.03 | 1,027,646 | +1.44(+2.73%) |
Oct 25, 2017 | 51.88 | 53.04 | 51.33 | 52.60 | 939,063 | +0.89(+1.72%) |
Oct 24, 2017 | 51.25 | 51.88 | 50.28 | 51.71 | 945,228 | +0.76(+1.49%) |
Oct 23, 2017 | 52.22 | 52.22 | 50.53 | 50.95 | 802,162 | -0.80(-1.55%) |
Oct 20, 2017 | 51.12 | 52.26 | 51.08 | 51.75 | 772,158 | +0.97(+1.91%) |
Oct 19, 2017 | 50.02 | 50.99 | 49.09 | 50.78 | 1,292,897 | +0.42(+0.84%) |
Oct 18, 2017 | 50.49 | 50.89 | 50.19 | 50.36 | 540,137 | +0.30(+0.59%) |
Oct 17, 2017 | 51.33 | 52.18 | 49.98 | 50.06 | 669,019 | -1.27(-2.47%) |
Oct 16, 2017 | 51.33 | 51.58 | 50.87 | 51.33 | 821,616 | +0.21(+0.41%) |
Oct 13, 2017 | 50.74 | 51.54 | 49.60 | 51.12 | 741,313 | +0.59(+1.17%) |
Oct 12, 2017 | 51.84 | 51.84 | 50.44 | 50.53 | 1,118,676 | -1.56(-3.00%) |
Oct 11, 2017 | 52.26 | 52.34 | 51.84 | 52.09 | 473,660 | -0.25(-0.48%) |
Oct 10, 2017 | 52.60 | 52.73 | 52.05 | 52.34 | 416,728 | +0.08(+0.16%) |
Oct 09, 2017 | 52.94 | 53.61 | 52.18 | 52.26 | 745,092 | -0.72(-1.36%) |
Oct 06, 2017 | 53.23 | 53.40 | 52.81 | 52.98 | 457,854 | -0.30(-0.56%) |
Oct 05, 2017 | 53.53 | 54.16 | 53.15 | 53.27 | 717,034 | -0.04(-0.08%) |
Oct 04, 2017 | 52.30 | 54.37 | 52.30 | 53.32 | 871,632 | +1.18(+2.27%) |
Oct 03, 2017 | 51.37 | 52.22 | 50.99 | 52.13 | 1,046,511 | +0.63(+1.23%) |