Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 78.96 | 79.57 | 77.87 | 77.96 | 733,895 | -1.23(-1.56%) |
Sep 27, 2018 | 76.91 | 79.31 | 76.73 | 79.20 | 1,067,277 | +1.99(+2.58%) |
Sep 26, 2018 | 75.97 | 77.88 | 75.73 | 77.21 | 591,497 | +1.42(+1.87%) |
Sep 25, 2018 | 75.67 | 76.03 | 75.33 | 75.79 | 337,244 | +0.44(+0.59%) |
Sep 24, 2018 | 76.00 | 76.01 | 75.16 | 75.35 | 465,297 | -0.99(-1.30%) |
Sep 21, 2018 | 77.14 | 77.33 | 76.23 | 76.34 | 615,986 | -0.57(-0.74%) |
Sep 20, 2018 | 76.74 | 77.15 | 75.91 | 76.91 | 666,407 | +0.41(+0.54%) |
Sep 19, 2018 | 75.74 | 76.50 | 75.43 | 76.49 | 500,137 | +0.87(+1.15%) |
Sep 18, 2018 | 75.13 | 75.68 | 74.77 | 75.62 | 479,358 | +0.56(+0.74%) |
Sep 17, 2018 | 75.65 | 75.86 | 74.69 | 75.06 | 529,664 | -0.65(-0.85%) |
Sep 14, 2018 | 75.78 | 76.12 | 75.52 | 75.71 | 655,902 | +0.03(+0.04%) |
Sep 13, 2018 | 75.19 | 76.24 | 75.14 | 75.68 | 529,099 | +0.53(+0.70%) |
Sep 12, 2018 | 74.70 | 75.20 | 74.32 | 75.15 | 421,095 | +0.64(+0.85%) |
Sep 11, 2018 | 74.04 | 74.88 | 73.92 | 74.52 | 657,180 | +0.09(+0.12%) |
Sep 10, 2018 | 74.90 | 74.98 | 74.14 | 74.43 | 613,580 | -0.15(-0.20%) |
Sep 07, 2018 | 74.22 | 74.59 | 73.19 | 74.57 | 499,302 | +0.44(+0.59%) |
Sep 06, 2018 | 74.38 | 74.63 | 73.89 | 74.13 | 432,573 | -0.20(-0.26%) |
Sep 05, 2018 | 75.57 | 75.64 | 74.31 | 74.33 | 631,467 | -1.43(-1.89%) |
Sep 04, 2018 | 75.63 | 75.92 | 74.84 | 75.76 | 483,565 | +0.13(+0.17%) |
Aug 31, 2018 | 75.63 | 75.63 | 75.63 | 0 | -0.37(-0.49%) | |
Aug 30, 2018 | 76.84 | 77.11 | 75.87 | 76.00 | 454,652 | -1.03(-1.33%) |
Aug 29, 2018 | 77.15 | 77.54 | 76.73 | 77.03 | 417,459 | +0.40(+0.52%) |
Aug 28, 2018 | 76.57 | 76.85 | 76.36 | 76.63 | 579,603 | +0.36(+0.47%) |
Aug 27, 2018 | 75.96 | 76.94 | 75.96 | 76.27 | 451,553 | +0.56(+0.74%) |
Aug 24, 2018 | 75.90 | 76.15 | 75.62 | 75.71 | 414,556 | +0.18(+0.23%) |
Aug 23, 2018 | 76.84 | 77.18 | 75.53 | 75.53 | 427,159 | -1.31(-1.70%) |
Aug 22, 2018 | 77.08 | 77.46 | 76.63 | 76.84 | 400,499 | -0.23(-0.30%) |
Aug 21, 2018 | 76.19 | 77.57 | 76.19 | 77.08 | 765,132 | +0.87(+1.14%) |
Aug 20, 2018 | 76.82 | 77.17 | 76.20 | 76.21 | 862,012 | -0.43(-0.56%) |
Aug 17, 2018 | 76.11 | 76.78 | 75.62 | 76.64 | 458,027 | +0.43(+0.56%) |
Aug 16, 2018 | 75.76 | 76.89 | 75.76 | 76.21 | 739,368 | +0.94(+1.25%) |
Aug 15, 2018 | 75.11 | 75.39 | 74.22 | 75.27 | 617,801 | -0.59(-0.77%) |
Aug 14, 2018 | 75.08 | 75.95 | 74.43 | 75.86 | 768,379 | +0.94(+1.25%) |
Aug 13, 2018 | 76.01 | 76.35 | 74.78 | 74.92 | 588,799 | -1.03(-1.35%) |
Aug 10, 2018 | 76.83 | 76.94 | 75.67 | 75.95 | 506,305 | -0.99(-1.28%) |
Aug 09, 2018 | 76.95 | 77.53 | 76.25 | 76.93 | 600,557 | +0.22(+0.29%) |
Aug 08, 2018 | 77.07 | 77.78 | 76.62 | 76.71 | 721,971 | -0.17(-0.22%) |
Aug 07, 2018 | 76.67 | 77.02 | 76.22 | 76.87 | 673,468 | -0.18(-0.23%) |
Aug 06, 2018 | 76.44 | 77.29 | 75.90 | 77.05 | 443,697 | +0.46(+0.60%) |
Aug 03, 2018 | 77.85 | 77.88 | 76.11 | 76.59 | 728,875 | -0.97(-1.25%) |
Aug 02, 2018 | 77.20 | 77.58 | 76.19 | 77.56 | 868,950 | -0.08(-0.10%) |
Aug 01, 2018 | 78.77 | 79.49 | 76.59 | 77.64 | 1,052,587 | +1.15(+1.51%) |
Jul 31, 2018 | 75.35 | 76.48 | 75.09 | 76.48 | 927,379 | +1.25(+1.66%) |
Jul 30, 2018 | 76.70 | 77.14 | 75.14 | 75.23 | 556,331 | -1.46(-1.90%) |
Jul 27, 2018 | 78.92 | 79.46 | 76.65 | 76.69 | 930,374 | -2.03(-2.58%) |
Jul 26, 2018 | 78.34 | 79.28 | 78.24 | 78.72 | 618,560 | +0.13(+0.16%) |
Jul 25, 2018 | 77.90 | 78.73 | 76.96 | 78.59 | 713,018 | +0.48(+0.61%) |
Jul 24, 2018 | 80.22 | 80.22 | 77.53 | 78.12 | 731,019 | -1.36(-1.71%) |
Jul 23, 2018 | 80.49 | 80.49 | 79.44 | 79.47 | 502,139 | -0.99(-1.23%) |
Jul 20, 2018 | 80.64 | 81.03 | 80.17 | 80.46 | 460,361 | -0.05(-0.06%) |
Jul 19, 2018 | 79.76 | 80.95 | 79.51 | 80.51 | 726,602 | -0.65(-0.80%) |
Jul 18, 2018 | 79.78 | 81.42 | 79.78 | 81.16 | 650,901 | +1.69(+2.13%) |
Jul 17, 2018 | 78.96 | 79.57 | 78.96 | 79.47 | 327,429 | +0.42(+0.53%) |
Jul 16, 2018 | 79.62 | 79.63 | 78.53 | 79.04 | 320,188 | -0.36(-0.46%) |
Jul 13, 2018 | 78.58 | 79.52 | 78.58 | 79.41 | 473,713 | +0.57(+0.72%) |
Jul 12, 2018 | 78.21 | 78.91 | 77.43 | 78.84 | 552,287 | +1.05(+1.34%) |
Jul 11, 2018 | 78.42 | 78.61 | 77.15 | 77.79 | 889,791 | -0.89(-1.13%) |
Jul 10, 2018 | 78.27 | 79.29 | 78.27 | 78.68 | 704,797 | -0.13(-0.16%) |
Jul 09, 2018 | 78.74 | 79.22 | 78.04 | 78.81 | 804,046 | +0.50(+0.64%) |
Jul 06, 2018 | 76.67 | 78.98 | 76.29 | 78.31 | 936,688 | +1.58(+2.06%) |
Jul 05, 2018 | 76.37 | 76.84 | 76.15 | 76.73 | 614,993 | +0.52(+0.68%) |
Jul 03, 2018 | 76.21 | 76.21 | 76.21 | 0 | +0.73(+0.97%) | |
Jul 02, 2018 | 74.71 | 75.55 | 74.47 | 75.48 | 720,539 | +0.05(+0.06%) |
Jun 29, 2018 | 74.81 | 75.84 | 74.81 | 75.43 | 602,225 | +0.63(+0.84%) |
Jun 28, 2018 | 74.90 | 74.90 | 73.75 | 74.80 | 907,096 | -0.27(-0.36%) |
Jun 27, 2018 | 77.01 | 77.27 | 75.05 | 75.08 | 910,556 | -1.53(-2.00%) |
Jun 26, 2018 | 76.03 | 77.00 | 75.85 | 76.61 | 1,080,839 | +0.53(+0.69%) |
Jun 25, 2018 | 76.82 | 76.95 | 75.93 | 76.08 | 1,045,997 | -1.41(-1.82%) |
Jun 22, 2018 | 78.46 | 78.76 | 77.23 | 77.49 | 1,409,202 | -0.62(-0.79%) |
Jun 21, 2018 | 79.91 | 80.13 | 77.96 | 78.11 | 1,296,721 | -1.62(-2.04%) |
Jun 20, 2018 | 80.50 | 80.88 | 79.63 | 79.73 | 549,139 | -0.72(-0.90%) |
Jun 19, 2018 | 80.90 | 81.48 | 79.82 | 80.45 | 395,733 | -1.31(-1.60%) |
Jun 18, 2018 | 81.08 | 82.10 | 80.52 | 81.76 | 728,395 | +0.09(+0.11%) |
Jun 15, 2018 | 81.67 | 81.00 | 81.67 | 466,736 | +0.67(+0.83%) | |
Jun 14, 2018 | 81.37 | 81.40 | 80.54 | 81.00 | 451,041 | +0.13(+0.16%) |
Jun 13, 2018 | 80.92 | 82.13 | 80.74 | 80.87 | 924,373 | -0.05(-0.06%) |
Jun 12, 2018 | 81.87 | 82.34 | 80.80 | 80.92 | 1,913,961 | -0.59(-0.72%) |
Jun 11, 2018 | 80.76 | 81.52 | 80.51 | 81.51 | 586,881 | +0.87(+1.08%) |
Jun 08, 2018 | 81.60 | 81.70 | 80.21 | 80.64 | 449,577 | -1.27(-1.55%) |
Jun 07, 2018 | 82.32 | 82.49 | 81.69 | 81.91 | 642,509 | -0.20(-0.25%) |
Jun 06, 2018 | 82.21 | 81.04 | 82.11 | 797,997 | +0.59(+0.72%) | |
Jun 05, 2018 | 81.84 | 82.84 | 81.42 | 81.53 | 656,669 | -0.68(-0.83%) |
Jun 04, 2018 | 82.47 | 82.47 | 81.64 | 82.21 | 447,554 | +0.06(+0.07%) |
Jun 01, 2018 | 80.18 | 82.62 | 79.99 | 82.15 | 1,127,688 | +2.39(+3.00%) |
May 31, 2018 | 79.92 | 80.51 | 79.31 | 79.76 | 517,992 | -0.28(-0.35%) |
May 30, 2018 | 78.31 | 80.63 | 78.13 | 80.04 | 688,792 | +2.22(+2.85%) |
May 29, 2018 | 78.26 | 78.86 | 77.73 | 77.83 | 603,390 | -1.08(-1.37%) |
May 25, 2018 | 78.91 | 78.91 | 78.91 | 0 | -0.10(-0.12%) | |
May 24, 2018 | 78.98 | 79.50 | 78.71 | 79.01 | 741,820 | +0.09(+0.11%) |
May 23, 2018 | 78.26 | 78.96 | 78.19 | 78.92 | 411,123 | +0.37(+0.47%) |
May 22, 2018 | 79.52 | 79.91 | 78.39 | 78.55 | 696,178 | -0.70(-0.89%) |
May 21, 2018 | 79.54 | 80.14 | 79.19 | 79.25 | 590,803 | +0.02(+0.02%) |
May 18, 2018 | 79.23 | 79.61 | 78.00 | 79.23 | 768,749 | +0.12(+0.15%) |
May 17, 2018 | 79.31 | 80.14 | 78.90 | 79.12 | 1,132,951 | -0.20(-0.25%) |
May 16, 2018 | 78.46 | 79.80 | 78.00 | 79.31 | 986,473 | +0.89(+1.13%) |
May 15, 2018 | 78.90 | 78.95 | 77.74 | 78.42 | 1,166,315 | -0.88(-1.11%) |
May 14, 2018 | 79.87 | 79.97 | 79.22 | 79.30 | 941,961 | -0.33(-0.42%) |
May 11, 2018 | 79.46 | 80.03 | 79.10 | 79.63 | 1,321,109 | +0.39(+0.49%) |
May 10, 2018 | 79.12 | 79.68 | 78.87 | 79.24 | 914,310 | -0.06(-0.07%) |
May 09, 2018 | 79.04 | 79.60 | 77.96 | 79.30 | 1,094,089 | +0.53(+0.67%) |
May 08, 2018 | 76.92 | 78.87 | 76.32 | 78.78 | 1,365,762 | +1.60(+2.07%) |
May 07, 2018 | 76.50 | 77.44 | 75.98 | 77.18 | 772,300 | +0.61(+0.79%) |
May 04, 2018 | 76.19 | 77.43 | 75.00 | 76.57 | 1,044,250 | +0.44(+0.58%) |
May 03, 2018 | 74.56 | 77.52 | 74.51 | 76.13 | 2,233,582 | +2.32(+3.15%) |
May 02, 2018 | 75.12 | 75.36 | 73.54 | 73.81 | 1,232,913 | -1.27(-1.69%) |
May 01, 2018 | 74.82 | 75.35 | 73.66 | 75.08 | 690,072 | +0.06(+0.08%) |
Apr 30, 2018 | 75.47 | 75.87 | 74.70 | 75.02 | 676,951 | -0.20(-0.26%) |
Apr 27, 2018 | 76.40 | 76.79 | 74.74 | 75.21 | 1,012,762 | -1.03(-1.36%) |
Apr 26, 2018 | 76.58 | 76.63 | 75.58 | 76.25 | 789,959 | +0.11(+0.14%) |
Apr 25, 2018 | 75.68 | 76.57 | 75.17 | 76.14 | 643,035 | +0.50(+0.66%) |
Apr 24, 2018 | 76.32 | 76.88 | 75.18 | 75.64 | 750,887 | -0.59(-0.77%) |
Apr 23, 2018 | 76.29 | 76.71 | 75.75 | 76.23 | 547,156 | -0.13(-0.17%) |
Apr 20, 2018 | 75.73 | 76.70 | 75.73 | 76.36 | 666,596 | +0.26(+0.35%) |
Apr 19, 2018 | 76.52 | 77.13 | 75.86 | 76.09 | 450,950 | -0.82(-1.07%) |
Apr 18, 2018 | 76.16 | 77.54 | 75.96 | 76.91 | 520,416 | +0.86(+1.13%) |
Apr 17, 2018 | 75.83 | 76.59 | 75.58 | 76.05 | 915,643 | +0.80(+1.06%) |
Apr 16, 2018 | 74.62 | 75.61 | 74.62 | 75.25 | 467,057 | +1.13(+1.53%) |
Apr 13, 2018 | 75.00 | 75.57 | 73.93 | 74.12 | 727,214 | -0.46(-0.62%) |
Apr 12, 2018 | 74.32 | 75.25 | 74.00 | 74.58 | 1,334,211 | +0.78(+1.06%) |
Apr 11, 2018 | 72.97 | 74.40 | 72.89 | 73.80 | 1,746,802 | +1.52(+2.11%) |
Apr 10, 2018 | 73.81 | 74.06 | 72.17 | 72.28 | 865,565 | -1.00(-1.36%) |
Apr 09, 2018 | 73.56 | 74.35 | 73.17 | 73.27 | 813,094 | +0.17(+0.23%) |
Apr 06, 2018 | 74.92 | 75.22 | 72.76 | 73.11 | 1,050,767 | -2.20(-2.92%) |
Apr 05, 2018 | 74.87 | 75.85 | 73.88 | 75.30 | 1,036,845 | +0.31(+0.42%) |
Apr 04, 2018 | 73.25 | 75.23 | 73.10 | 74.99 | 711,746 | +0.89(+1.20%) |
Apr 03, 2018 | 74.07 | 75.24 | 73.45 | 74.10 | 960,644 | +0.33(+0.45%) |
Apr 02, 2018 | 74.63 | 75.26 | 72.63 | 73.77 | 1,206,041 | -0.65(-0.88%) |
Mar 29, 2018 | 74.42 | 74.42 | 74.42 | 0 | -0.40(-0.53%) | |
Mar 28, 2018 | 75.11 | 75.85 | 73.93 | 74.82 | 882,866 | -0.35(-0.47%) |
Mar 27, 2018 | 76.71 | 76.98 | 74.77 | 75.17 | 458,561 | -1.41(-1.84%) |
Mar 26, 2018 | 75.58 | 76.66 | 75.08 | 76.58 | 1,162,285 | +2.06(+2.76%) |
Mar 23, 2018 | 76.32 | 76.60 | 74.21 | 74.52 | 631,341 | -1.83(-2.40%) |
Mar 22, 2018 | 77.66 | 77.85 | 76.29 | 76.36 | 546,234 | -1.74(-2.22%) |
Mar 21, 2018 | 78.03 | 78.69 | 77.39 | 78.09 | 478,075 | +0.14(+0.18%) |
Mar 20, 2018 | 77.25 | 78.00 | 77.25 | 77.96 | 390,427 | +0.63(+0.82%) |
Mar 19, 2018 | 77.87 | 78.10 | 76.31 | 77.32 | 896,551 | -0.58(-0.75%) |
Mar 16, 2018 | 78.76 | 79.03 | 77.77 | 77.91 | 843,825 | -0.96(-1.22%) |
Mar 15, 2018 | 79.10 | 79.49 | 78.63 | 78.87 | 442,876 | +0.02(+0.02%) |
Mar 14, 2018 | 78.54 | 79.06 | 78.25 | 78.85 | 1,250,433 | +0.49(+0.62%) |
Mar 13, 2018 | 78.31 | 78.68 | 77.33 | 78.37 | 1,487,236 | +0.88(+1.13%) |
Mar 12, 2018 | 78.28 | 78.28 | 77.52 | 77.49 | 704,500 | -0.57(-0.74%) |
Mar 09, 2018 | 77.31 | 78.16 | 77.18 | 78.06 | 869,882 | +1.28(+1.66%) |
Mar 08, 2018 | 75.98 | 77.00 | 75.83 | 76.79 | 764,821 | +1.18(+1.56%) |
Mar 07, 2018 | 75.82 | 75.61 | 641,557 | +1.24(+1.66%) | ||
Mar 06, 2018 | 74.20 | 74.88 | 73.77 | 74.37 | 730,861 | +0.15(+0.20%) |
Mar 05, 2018 | 74.12 | 74.62 | 73.46 | 74.23 | 793,356 | -0.35(-0.47%) |
Mar 02, 2018 | 73.71 | 74.72 | 72.66 | 74.58 | 749,679 | +0.23(+0.31%) |
Mar 01, 2018 | 75.00 | 75.29 | 73.62 | 74.34 | 1,378,027 | -0.93(-1.23%) |
Feb 28, 2018 | 74.88 | 76.91 | 74.61 | 75.27 | 843,042 | +0.60(+0.81%) |
Feb 27, 2018 | 76.43 | 76.97 | 74.57 | 74.66 | 1,150,317 | -1.86(-2.43%) |
Feb 26, 2018 | 77.98 | 78.26 | 76.52 | 76.52 | 1,107,079 | -1.34(-1.73%) |
Feb 23, 2018 | 79.31 | 79.56 | 77.49 | 77.87 | 1,055,484 | -1.31(-1.66%) |
Feb 22, 2018 | 79.18 | 1,352,210 | +0.42(+0.53%) | |||
Feb 21, 2018 | 78.44 | 80.30 | 78.44 | 78.76 | 846,102 | +0.32(+0.41%) |
Feb 20, 2018 | 79.29 | 77.96 | 78.44 | 1,131,560 | +0.78(+1.00%) | |
Feb 16, 2018 | 77.66 | 77.66 | 77.66 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 80.08 | 78.45 | 77.68 | 3,058,639 | -0.77(-0.98%) | |
Feb 14, 2018 | 76.41 | 78.89 | 76.32 | 78.45 | 1,907,187 | +1.85(+2.42%) |
Feb 13, 2018 | 75.73 | 76.98 | 75.00 | 76.60 | 1,112,236 | +0.86(+1.13%) |
Feb 12, 2018 | 75.40 | 77.01 | 75.13 | 75.75 | 1,564,165 | +0.76(+1.01%) |
Feb 09, 2018 | 75.23 | 75.67 | 73.05 | 74.99 | 977,816 | +0.36(+0.48%) |
Feb 08, 2018 | 76.52 | 77.48 | 74.60 | 74.62 | 880,030 | -1.86(-2.43%) |
Feb 07, 2018 | 76.13 | 77.52 | 75.88 | 76.49 | 448,286 | +0.27(+0.36%) |
Feb 06, 2018 | 73.58 | 76.56 | 73.04 | 76.21 | 994,795 | +0.76(+1.01%) |
Feb 05, 2018 | 76.36 | 77.24 | 74.47 | 75.45 | 761,381 | -1.79(-2.32%) |
Feb 02, 2018 | 79.16 | 79.43 | 77.09 | 77.25 | 642,581 | -2.14(-2.70%) |
Feb 01, 2018 | 79.47 | 79.87 | 78.90 | 79.39 | 735,774 | +0.19(+0.25%) |
Jan 31, 2018 | 78.97 | 79.40 | 78.36 | 79.19 | 700,261 | +0.29(+0.37%) |
Jan 30, 2018 | 79.30 | 79.30 | 78.74 | 78.90 | 494,484 | -0.67(-0.84%) |
Jan 29, 2018 | 79.23 | 80.08 | 78.84 | 79.57 | 1,149,526 | +0.06(+0.07%) |
Jan 26, 2018 | 79.61 | 79.71 | 79.00 | 79.51 | 461,714 | +0.22(+0.28%) |
Jan 25, 2018 | 79.51 | 79.93 | 78.69 | 79.29 | 496,424 | -0.16(-0.20%) |
Jan 24, 2018 | 79.72 | 80.36 | 78.75 | 79.45 | 996,088 | +0.09(+0.11%) |
Jan 23, 2018 | 78.02 | 79.87 | 77.94 | 79.36 | 1,184,566 | +1.55(+1.99%) |
Jan 22, 2018 | 77.47 | 77.94 | 76.97 | 77.81 | 518,111 | +0.14(+0.18%) |
Jan 19, 2018 | 76.94 | 78.10 | 76.90 | 77.67 | 522,528 | +1.23(+1.61%) |
Jan 18, 2018 | 76.26 | 76.83 | 75.50 | 76.45 | 1,212,511 | +0.75(+0.99%) |
Jan 17, 2018 | 75.42 | 75.94 | 74.86 | 75.70 | 1,200,945 | +0.66(+0.88%) |
Jan 16, 2018 | 77.34 | 77.41 | 74.89 | 75.03 | 955,795 | -1.85(-2.41%) |
Jan 12, 2018 | 76.88 | 76.88 | 76.88 | 0 | +0.50(+0.65%) | |
Jan 11, 2018 | 75.23 | 76.43 | 75.01 | 76.39 | 1,106,910 | +1.47(+1.96%) |
Jan 10, 2018 | 74.92 | 74.92 | 996,193 | +0.58(+0.79%) | ||
Jan 09, 2018 | 73.38 | 74.40 | 73.08 | 74.33 | 1,232,651 | +1.29(+1.76%) |
Jan 08, 2018 | 72.47 | 73.20 | 71.55 | 73.05 | 1,126,090 | +1.72(+2.42%) |
Jan 05, 2018 | 73.06 | 73.06 | 71.29 | 71.32 | 586,554 | -1.62(-2.22%) |
Jan 04, 2018 | 73.03 | 73.52 | 72.75 | 72.94 | 1,019,717 | +0.18(+0.24%) |
Jan 03, 2018 | 72.00 | 72.99 | 71.56 | 72.76 | 526,290 | +0.87(+1.21%) |
Jan 02, 2018 | 71.72 | 72.01 | 71.03 | 71.90 | 701,681 | +0.26(+0.37%) |
Dec 29, 2017 | 71.63 | 71.63 | 71.63 | 0 | -0.33(-0.46%) | |
Dec 28, 2017 | 71.52 | 72.04 | 71.39 | 71.97 | 495,166 | +0.69(+0.97%) |
Dec 27, 2017 | 70.74 | 71.50 | 70.70 | 71.27 | 459,574 | +0.45(+0.63%) |
Dec 26, 2017 | 71.09 | 71.33 | 70.65 | 70.83 | 240,089 | -0.24(-0.34%) |
Dec 22, 2017 | 71.51 | 71.70 | 70.87 | 71.07 | 447,357 | -0.03(-0.04%) |
Dec 21, 2017 | 70.28 | 71.28 | 70.05 | 71.10 | 844,888 | +1.35(+1.94%) |
Dec 20, 2017 | 69.87 | 70.13 | 69.29 | 69.74 | 412,342 | -0.07(-0.10%) |
Dec 19, 2017 | 70.11 | 70.29 | 69.44 | 69.81 | 381,758 | -0.27(-0.39%) |
Dec 18, 2017 | 69.77 | 70.41 | 69.64 | 70.09 | 724,052 | +0.68(+0.98%) |
Dec 15, 2017 | 69.01 | 69.79 | 68.52 | 69.40 | 1,327,907 | +0.88(+1.28%) |
Dec 14, 2017 | 69.61 | 70.48 | 68.37 | 68.53 | 654,194 | -0.39(-0.57%) |
Dec 13, 2017 | 69.14 | 69.72 | 68.87 | 68.92 | 646,775 | +0.00(+0.00%) |
Dec 12, 2017 | 69.74 | 69.74 | 68.83 | 68.92 | 1,659,758 | -1.12(-1.60%) |
Dec 11, 2017 | 70.36 | 70.36 | 69.75 | 70.04 | 420,185 | -0.38(-0.54%) |
Dec 08, 2017 | 70.30 | 70.62 | 69.76 | 70.42 | 488,001 | +0.65(+0.94%) |
Dec 07, 2017 | 69.77 | 70.26 | 69.54 | 69.76 | 745,900 | +0.50(+0.72%) |
Dec 06, 2017 | 70.17 | 70.80 | 69.19 | 69.27 | 663,840 | -1.06(-1.51%) |
Dec 05, 2017 | 70.72 | 71.01 | 69.83 | 70.33 | 771,174 | -0.39(-0.55%) |
Dec 04, 2017 | 70.91 | 71.30 | 70.56 | 70.72 | 718,124 | +0.14(+0.19%) |
Dec 01, 2017 | 70.46 | 71.24 | 70.39 | 70.58 | 654,314 | +0.10(+0.14%) |
Nov 30, 2017 | 70.23 | 71.15 | 69.87 | 70.49 | 587,699 | +0.26(+0.37%) |
Nov 29, 2017 | 69.66 | 70.70 | 69.66 | 70.22 | 634,832 | +0.80(+1.15%) |
Nov 28, 2017 | 69.42 | 69.84 | 69.18 | 69.42 | 621,346 | +0.05(+0.07%) |
Nov 27, 2017 | 69.56 | 69.61 | 69.15 | 69.37 | 948,412 | -0.12(-0.17%) |
Nov 24, 2017 | 69.23 | 69.60 | 68.95 | 69.49 | 316,520 | +0.42(+0.61%) |
Nov 22, 2017 | 69.04 | 69.37 | 68.70 | 69.07 | 618,753 | +0.25(+0.37%) |
Nov 21, 2017 | 68.53 | 68.92 | 68.16 | 68.82 | 2,869,253 | +0.66(+0.97%) |
Nov 20, 2017 | 68.02 | 68.21 | 67.78 | 68.16 | 892,386 | +0.09(+0.13%) |
Nov 17, 2017 | 68.19 | 68.47 | 67.93 | 68.07 | 732,544 | -0.12(-0.17%) |
Nov 16, 2017 | 68.24 | 68.91 | 68.00 | 68.19 | 1,242,882 | +0.04(+0.06%) |
Nov 15, 2017 | 67.27 | 68.84 | 67.27 | 68.15 | 969,983 | +0.40(+0.59%) |
Nov 14, 2017 | 67.80 | 68.09 | 67.07 | 67.75 | 1,223,070 | -0.19(-0.27%) |
Nov 13, 2017 | 67.58 | 67.99 | 67.36 | 67.93 | 1,680,490 | -0.09(-0.13%) |
Nov 10, 2017 | 68.41 | 69.11 | 67.71 | 68.02 | 1,077,590 | +0.61(+0.91%) |
Nov 09, 2017 | 67.21 | 67.54 | 66.31 | 67.41 | 1,483,586 | -0.57(-0.85%) |
Nov 08, 2017 | 67.83 | 68.76 | 67.53 | 67.98 | 2,096,588 | +0.25(+0.37%) |
Nov 07, 2017 | 67.49 | 68.55 | 67.18 | 67.73 | 1,087,874 | +0.66(+0.99%) |
Nov 06, 2017 | 66.38 | 68.19 | 66.38 | 67.07 | 1,096,622 | +1.45(+2.21%) |
Nov 03, 2017 | 64.93 | 65.74 | 64.43 | 65.61 | 808,366 | +0.63(+0.97%) |
Nov 02, 2017 | 63.23 | 68.65 | 63.23 | 64.98 | 1,511,024 | +3.79(+6.19%) |
Nov 01, 2017 | 61.46 | 61.93 | 61.12 | 61.19 | 605,687 | +0.16(+0.26%) |
Oct 31, 2017 | 60.98 | 61.16 | 60.59 | 61.04 | 469,863 | -0.05(-0.08%) |
Oct 30, 2017 | 60.99 | 61.50 | 60.60 | 61.09 | 491,383 | +0.18(+0.30%) |
Oct 27, 2017 | 60.76 | 61.26 | 60.41 | 60.90 | 588,807 | +0.07(+0.11%) |
Oct 26, 2017 | 60.43 | 60.96 | 60.20 | 60.83 | 537,814 | +0.70(+1.17%) |
Oct 25, 2017 | 60.01 | 60.16 | 59.71 | 60.13 | 319,933 | -0.20(-0.34%) |
Oct 24, 2017 | 60.18 | 60.47 | 59.98 | 60.34 | 661,942 | +0.59(+0.99%) |
Oct 23, 2017 | 60.55 | 60.55 | 59.73 | 59.74 | 494,992 | -0.51(-0.84%) |
Oct 20, 2017 | 60.26 | 60.37 | 59.99 | 60.25 | 451,883 | -0.01(-0.02%) |
Oct 19, 2017 | 60.14 | 60.38 | 59.66 | 60.26 | 304,621 | -0.05(-0.08%) |
Oct 18, 2017 | 60.30 | 60.62 | 60.21 | 60.31 | 629,817 | +0.20(+0.34%) |
Oct 17, 2017 | 60.01 | 60.26 | 59.58 | 60.10 | 346,030 | +0.20(+0.34%) |
Oct 16, 2017 | 60.02 | 60.47 | 59.71 | 59.90 | 818,332 | +0.07(+0.11%) |
Oct 13, 2017 | 59.98 | 60.05 | 59.52 | 59.83 | 416,194 | -0.08(-0.13%) |
Oct 12, 2017 | 59.94 | 60.44 | 59.76 | 59.91 | 608,728 | -0.20(-0.34%) |
Oct 11, 2017 | 59.92 | 60.34 | 59.83 | 60.11 | 687,677 | +0.32(+0.54%) |
Oct 10, 2017 | 60.13 | 60.21 | 59.66 | 59.79 | 488,391 | -0.19(-0.32%) |
Oct 09, 2017 | 60.04 | 60.09 | 59.69 | 59.98 | 269,746 | -0.02(-0.03%) |
Oct 06, 2017 | 59.65 | 60.20 | 59.63 | 60.00 | 282,838 | +0.20(+0.34%) |
Oct 05, 2017 | 59.21 | 60.09 | 59.06 | 59.80 | 442,601 | +0.63(+1.07%) |
Oct 04, 2017 | 58.87 | 59.42 | 58.80 | 59.17 | 409,475 | +0.44(+0.75%) |
Oct 03, 2017 | 59.42 | 59.59 | 58.67 | 58.73 | 625,469 | -0.56(-0.95%) |