Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 62.28 | 62.28 | 62.28 | 0 | +0.26(+0.42%) | |
Aug 30, 2018 | 64.80 | 65.53 | 61.74 | 62.02 | 1,107,726 | -3.08(-4.73%) |
Aug 29, 2018 | 66.98 | 66.98 | 64.59 | 65.10 | 1,202,368 | -1.83(-2.73%) |
Aug 28, 2018 | 68.87 | 69.03 | 66.79 | 66.93 | 313,820 | -2.23(-3.22%) |
Aug 27, 2018 | 68.62 | 69.92 | 68.44 | 69.16 | 247,555 | +0.27(+0.39%) |
Aug 24, 2018 | 69.89 | 70.42 | 68.85 | 68.89 | 213,800 | -0.99(-1.42%) |
Aug 23, 2018 | 70.21 | 70.21 | 69.53 | 69.88 | 474,050 | -0.43(-0.61%) |
Aug 22, 2018 | 70.58 | 71.37 | 69.76 | 70.31 | 315,418 | -0.50(-0.71%) |
Aug 21, 2018 | 69.65 | 71.06 | 69.65 | 70.81 | 461,929 | +1.90(+2.76%) |
Aug 20, 2018 | 73.86 | 73.86 | 68.89 | 68.91 | 694,584 | -5.03(-6.80%) |
Aug 17, 2018 | 73.57 | 75.62 | 73.24 | 73.94 | 187,600 | +0.17(+0.23%) |
Aug 16, 2018 | 73.55 | 74.43 | 73.00 | 73.77 | 198,385 | +0.49(+0.67%) |
Aug 15, 2018 | 73.80 | 74.28 | 72.73 | 73.28 | 483,695 | -0.57(-0.77%) |
Aug 14, 2018 | 72.69 | 74.00 | 71.65 | 73.85 | 652,815 | +1.25(+1.72%) |
Aug 13, 2018 | 76.31 | 76.31 | 72.17 | 72.60 | 343,942 | -3.83(-5.01%) |
Aug 10, 2018 | 78.08 | 78.93 | 75.73 | 76.43 | 407,200 | -1.65(-2.11%) |
Aug 09, 2018 | 75.56 | 78.54 | 75.45 | 78.08 | 282,640 | +2.59(+3.43%) |
Aug 08, 2018 | 80.52 | 80.52 | 75.39 | 75.49 | 280,474 | -4.75(-5.92%) |
Aug 07, 2018 | 79.50 | 80.98 | 77.47 | 80.24 | 527,726 | +4.44(+5.86%) |
Aug 06, 2018 | 73.18 | 76.31 | 72.81 | 75.80 | 364,759 | +2.62(+3.58%) |
Aug 03, 2018 | 73.42 | 73.46 | 72.01 | 73.18 | 310,000 | -0.63(-0.85%) |
Aug 02, 2018 | 74.49 | 75.42 | 73.42 | 73.81 | 385,311 | -1.28(-1.70%) |
Aug 01, 2018 | 74.34 | 75.62 | 73.69 | 75.09 | 662,377 | +0.81(+1.09%) |
Jul 31, 2018 | 74.00 | 75.79 | 73.75 | 74.28 | 316,301 | -0.28(-0.38%) |
Jul 30, 2018 | 74.60 | 76.11 | 74.47 | 74.56 | 207,457 | +0.03(+0.04%) |
Jul 27, 2018 | 75.42 | 75.58 | 73.84 | 74.53 | 207,900 | -0.87(-1.15%) |
Jul 26, 2018 | 75.68 | 75.91 | 74.55 | 75.40 | 181,584 | +0.23(+0.31%) |
Jul 25, 2018 | 77.67 | 77.72 | 72.41 | 75.17 | 682,566 | -2.58(-3.32%) |
Jul 24, 2018 | 81.51 | 81.51 | 77.65 | 77.75 | 274,636 | -3.80(-4.66%) |
Jul 23, 2018 | 83.09 | 83.18 | 81.46 | 81.55 | 159,187 | -1.63(-1.96%) |
Jul 20, 2018 | 84.28 | 84.56 | 82.88 | 83.18 | 186,304 | -0.78(-0.93%) |
Jul 19, 2018 | 82.16 | 84.10 | 81.82 | 83.96 | 221,389 | +2.00(+2.44%) |
Jul 18, 2018 | 82.34 | 82.34 | 80.92 | 81.96 | 119,072 | -0.38(-0.46%) |
Jul 17, 2018 | 80.68 | 82.47 | 80.68 | 82.34 | 265,074 | +1.84(+2.29%) |
Jul 16, 2018 | 80.23 | 80.61 | 79.59 | 80.50 | 195,412 | +0.37(+0.46%) |
Jul 13, 2018 | 79.22 | 80.40 | 79.22 | 80.13 | 129,850 | +0.76(+0.96%) |
Jul 12, 2018 | 79.59 | 80.10 | 77.98 | 79.37 | 111,312 | +0.17(+0.21%) |
Jul 11, 2018 | 79.25 | 79.82 | 78.94 | 79.20 | 132,223 | -0.61(-0.76%) |
Jul 10, 2018 | 80.78 | 80.86 | 79.11 | 79.81 | 290,843 | -0.85(-1.05%) |
Jul 09, 2018 | 81.00 | 82.00 | 80.64 | 80.66 | 205,717 | +0.15(+0.19%) |
Jul 06, 2018 | 79.96 | 81.83 | 79.96 | 80.51 | 189,656 | +0.58(+0.73%) |
Jul 05, 2018 | 79.35 | 79.96 | 78.42 | 79.93 | 114,509 | +1.06(+1.34%) |
Jul 03, 2018 | 78.87 | 78.87 | 78.87 | 0 | +0.39(+0.50%) | |
Jul 02, 2018 | 77.94 | 78.54 | 77.01 | 78.48 | 165,395 | +0.14(+0.18%) |
Jun 29, 2018 | 80.70 | 78.29 | 78.34 | 230,784 | -1.35(-1.69%) | |
Jun 28, 2018 | 78.11 | 80.13 | 76.40 | 79.69 | 531,243 | +2.33(+3.01%) |
Jun 27, 2018 | 80.38 | 80.38 | 77.34 | 77.36 | 268,081 | -3.01(-3.75%) |
Jun 26, 2018 | 79.90 | 80.99 | 79.58 | 80.37 | 248,202 | +1.31(+1.66%) |
Jun 25, 2018 | 77.76 | 79.39 | 77.11 | 79.06 | 368,513 | +0.89(+1.14%) |
Jun 22, 2018 | 82.08 | 82.08 | 78.00 | 78.17 | 700,664 | -3.76(-4.59%) |
Jun 21, 2018 | 83.51 | 83.51 | 81.58 | 81.93 | 138,521 | -1.57(-1.88%) |
Jun 20, 2018 | 83.53 | 84.10 | 81.99 | 83.50 | 172,525 | +0.12(+0.14%) |
Jun 19, 2018 | 82.50 | 83.56 | 81.69 | 83.38 | 220,271 | +0.33(+0.40%) |
Jun 18, 2018 | 82.84 | 84.31 | 82.54 | 83.05 | 106,099 | -0.40(-0.48%) |
Jun 15, 2018 | 83.49 | 83.49 | 83.45 | 368,601 | -0.04(-0.05%) | |
Jun 14, 2018 | 83.36 | 83.66 | 82.53 | 83.49 | 399,444 | +0.34(+0.41%) |
Jun 13, 2018 | 87.09 | 87.09 | 82.56 | 83.15 | 271,657 | -3.86(-4.44%) |
Jun 12, 2018 | 85.67 | 87.21 | 85.06 | 87.01 | 205,883 | +1.34(+1.56%) |
Jun 11, 2018 | 86.90 | 86.99 | 85.26 | 85.67 | 142,100 | -1.22(-1.40%) |
Jun 08, 2018 | 84.35 | 87.14 | 84.30 | 86.89 | 240,699 | +2.53(+3.00%) |
Jun 07, 2018 | 84.81 | 85.33 | 83.45 | 84.36 | 299,598 | -0.19(-0.22%) |
Jun 06, 2018 | 83.50 | 84.55 | 174,485 | -0.14(-0.17%) | ||
Jun 05, 2018 | 84.62 | 85.20 | 83.76 | 84.69 | 278,588 | -0.10(-0.12%) |
Jun 04, 2018 | 84.30 | 85.39 | 83.85 | 84.79 | 229,379 | +1.05(+1.25%) |
Jun 01, 2018 | 85.06 | 85.06 | 83.41 | 83.74 | 259,896 | -0.21(-0.25%) |
May 31, 2018 | 84.71 | 85.13 | 83.74 | 83.95 | 218,537 | -0.50(-0.59%) |
May 30, 2018 | 85.78 | 85.80 | 84.35 | 84.45 | 351,192 | -0.49(-0.58%) |
May 29, 2018 | 84.00 | 85.12 | 83.56 | 84.94 | 265,231 | +0.07(+0.08%) |
May 25, 2018 | 84.87 | 84.87 | 84.87 | 0 | +0.42(+0.50%) | |
May 24, 2018 | 84.22 | 85.20 | 83.87 | 84.45 | 220,273 | +0.08(+0.09%) |
May 23, 2018 | 82.45 | 84.52 | 82.45 | 84.37 | 293,811 | +1.40(+1.69%) |
May 22, 2018 | 82.72 | 83.22 | 81.61 | 82.97 | 281,264 | -0.02(-0.02%) |
May 21, 2018 | 82.90 | 83.64 | 82.17 | 82.99 | 224,553 | +0.60(+0.73%) |
May 18, 2018 | 80.64 | 82.83 | 80.50 | 82.39 | 186,663 | +2.06(+2.56%) |
May 17, 2018 | 79.98 | 80.80 | 79.58 | 80.33 | 196,018 | +0.56(+0.70%) |
May 16, 2018 | 78.32 | 80.08 | 77.74 | 79.77 | 335,773 | +1.41(+1.80%) |
May 15, 2018 | 80.49 | 81.00 | 77.92 | 78.36 | 349,522 | -2.98(-3.66%) |
May 14, 2018 | 82.85 | 82.85 | 80.99 | 81.34 | 212,267 | -1.18(-1.43%) |
May 11, 2018 | 82.78 | 84.03 | 82.20 | 82.52 | 311,121 | -0.31(-0.37%) |
May 10, 2018 | 81.54 | 82.84 | 81.36 | 82.83 | 347,736 | +1.82(+2.25%) |
May 09, 2018 | 79.24 | 81.38 | 77.02 | 81.01 | 501,034 | +2.67(+3.41%) |
May 08, 2018 | 79.75 | 82.38 | 78.05 | 78.34 | 434,840 | +0.61(+0.78%) |
May 07, 2018 | 76.63 | 77.90 | 75.93 | 77.73 | 392,630 | +1.24(+1.62%) |
May 04, 2018 | 74.64 | 76.80 | 74.00 | 76.49 | 212,980 | +1.58(+2.11%) |
May 03, 2018 | 75.00 | 75.51 | 72.09 | 74.91 | 556,403 | -0.64(-0.85%) |
May 02, 2018 | 78.97 | 78.97 | 75.31 | 75.55 | 389,432 | -3.45(-4.37%) |
May 01, 2018 | 79.40 | 79.79 | 77.70 | 79.00 | 340,476 | -0.70(-0.88%) |
Apr 30, 2018 | 80.26 | 80.91 | 79.45 | 79.70 | 386,639 | -0.45(-0.56%) |
Apr 27, 2018 | 80.16 | 80.30 | 78.77 | 80.15 | 335,698 | +0.08(+0.10%) |
Apr 26, 2018 | 79.43 | 80.76 | 79.06 | 80.07 | 213,709 | +1.05(+1.33%) |
Apr 25, 2018 | 78.87 | 79.65 | 78.20 | 79.02 | 487,860 | +0.16(+0.20%) |
Apr 24, 2018 | 79.43 | 80.35 | 78.46 | 78.86 | 704,942 | -0.15(-0.19%) |
Apr 23, 2018 | 77.46 | 79.25 | 76.74 | 79.01 | 175,069 | +1.75(+2.27%) |
Apr 20, 2018 | 77.95 | 78.60 | 76.80 | 77.26 | 341,217 | -1.12(-1.43%) |
Apr 19, 2018 | 78.88 | 79.30 | 76.81 | 78.38 | 465,176 | -0.90(-1.14%) |
Apr 18, 2018 | 77.69 | 79.35 | 77.28 | 79.28 | 238,957 | +1.71(+2.20%) |
Apr 17, 2018 | 77.63 | 77.80 | 76.72 | 77.57 | 162,432 | +0.78(+1.02%) |
Apr 16, 2018 | 75.83 | 76.96 | 75.42 | 76.79 | 126,924 | +1.78(+2.37%) |
Apr 13, 2018 | 75.80 | 76.00 | 74.80 | 75.01 | 353,923 | -0.45(-0.60%) |
Apr 12, 2018 | 77.32 | 78.09 | 74.94 | 75.46 | 373,946 | -1.47(-1.91%) |
Apr 11, 2018 | 76.28 | 77.82 | 76.28 | 76.93 | 344,535 | -0.30(-0.39%) |
Apr 10, 2018 | 78.60 | 78.60 | 76.63 | 77.23 | 252,298 | -0.12(-0.16%) |
Apr 09, 2018 | 78.28 | 79.14 | 77.28 | 77.35 | 215,293 | -0.36(-0.46%) |
Apr 06, 2018 | 77.77 | 78.50 | 76.56 | 77.71 | 285,644 | -0.67(-0.85%) |
Apr 05, 2018 | 77.13 | 78.93 | 77.13 | 78.38 | 362,443 | +1.69(+2.20%) |
Apr 04, 2018 | 72.44 | 76.98 | 72.44 | 76.69 | 328,409 | +3.12(+4.24%) |
Apr 03, 2018 | 73.24 | 74.17 | 72.16 | 73.57 | 305,728 | +0.67(+0.92%) |
Apr 02, 2018 | 76.35 | 76.94 | 71.90 | 72.90 | 351,440 | -3.62(-4.73%) |
Mar 29, 2018 | 76.52 | 76.52 | 76.52 | 0 | -0.06(-0.08%) | |
Mar 28, 2018 | 76.61 | 77.97 | 75.70 | 76.58 | 295,095 | +0.25(+0.33%) |
Mar 27, 2018 | 78.64 | 78.64 | 75.63 | 76.33 | 297,062 | -2.16(-2.75%) |
Mar 26, 2018 | 78.95 | 79.30 | 77.31 | 78.49 | 215,860 | +0.94(+1.21%) |
Mar 23, 2018 | 79.58 | 80.30 | 77.55 | 77.55 | 297,269 | -1.80(-2.27%) |
Mar 22, 2018 | 80.26 | 81.74 | 79.19 | 79.35 | 245,934 | -1.92(-2.36%) |
Mar 21, 2018 | 80.41 | 82.26 | 80.24 | 81.27 | 155,848 | +1.03(+1.28%) |
Mar 20, 2018 | 81.31 | 81.89 | 79.20 | 80.24 | 315,251 | -0.98(-1.21%) |
Mar 19, 2018 | 81.33 | 81.75 | 80.33 | 81.22 | 374,718 | -0.59(-0.72%) |
Mar 16, 2018 | 80.34 | 82.00 | 79.49 | 81.81 | 507,125 | +1.41(+1.75%) |
Mar 15, 2018 | 81.50 | 81.74 | 80.05 | 80.40 | 191,542 | -0.88(-1.08%) |
Mar 14, 2018 | 80.56 | 81.48 | 80.00 | 81.28 | 350,598 | +1.20(+1.50%) |
Mar 13, 2018 | 80.14 | 81.17 | 79.31 | 80.08 | 322,644 | +0.70(+0.88%) |
Mar 12, 2018 | 77.69 | 79.57 | 77.64 | 79.38 | 290,058 | +1.87(+2.41%) |
Mar 09, 2018 | 76.01 | 77.65 | 75.18 | 77.51 | 236,086 | +2.20(+2.92%) |
Mar 08, 2018 | 76.34 | 76.34 | 74.61 | 75.31 | 199,583 | -0.95(-1.25%) |
Mar 07, 2018 | 76.44 | 73.99 | 76.26 | 241,299 | +0.33(+0.43%) | |
Mar 06, 2018 | 74.71 | 76.04 | 73.15 | 75.93 | 425,032 | +1.66(+2.24%) |
Mar 05, 2018 | 71.82 | 74.45 | 71.80 | 74.27 | 269,312 | +1.79(+2.47%) |
Mar 02, 2018 | 69.19 | 72.79 | 68.35 | 72.48 | 648,701 | +4.48(+6.59%) |
Mar 01, 2018 | 69.46 | 70.23 | 67.31 | 68.00 | 352,729 | -1.64(-2.35%) |
Feb 28, 2018 | 72.56 | 73.03 | 68.88 | 69.64 | 532,177 | -2.45(-3.40%) |
Feb 27, 2018 | 72.42 | 77.83 | 71.10 | 72.09 | 714,259 | -1.25(-1.70%) |
Feb 26, 2018 | 72.15 | 73.36 | 72.07 | 73.34 | 196,225 | +1.38(+1.92%) |
Feb 23, 2018 | 72.40 | 72.42 | 71.13 | 71.96 | 246,639 | -0.80(-1.10%) |
Feb 22, 2018 | 72.76 | 188,036 | +0.26(+0.36%) | |||
Feb 21, 2018 | 72.03 | 74.30 | 71.75 | 72.50 | 146,314 | +0.77(+1.07%) |
Feb 20, 2018 | 74.14 | 74.43 | 71.53 | 71.73 | 206,372 | -2.77(-3.72%) |
Feb 16, 2018 | 74.50 | 74.50 | 74.50 | 0 | +2.29(+3.17%) | |
Feb 15, 2018 | 72.00 | 72.27 | 70.68 | 72.21 | 145,811 | +1.11(+1.56%) |
Feb 14, 2018 | 70.19 | 71.56 | 69.70 | 71.10 | 236,506 | +0.57(+0.81%) |
Feb 13, 2018 | 71.21 | 71.36 | 70.48 | 70.53 | 257,271 | -0.83(-1.16%) |
Feb 12, 2018 | 71.09 | 72.00 | 69.06 | 71.36 | 367,955 | +0.87(+1.23%) |
Feb 09, 2018 | 69.76 | 71.35 | 68.58 | 70.49 | 275,640 | +1.81(+2.64%) |
Feb 08, 2018 | 72.30 | 72.60 | 68.63 | 68.68 | 294,444 | -3.91(-5.39%) |
Feb 07, 2018 | 72.61 | 73.88 | 72.02 | 72.59 | 195,496 | -0.34(-0.47%) |
Feb 06, 2018 | 70.06 | 73.24 | 69.30 | 72.93 | 348,104 | +0.34(+0.46%) |
Feb 05, 2018 | 73.43 | 73.85 | 71.55 | 72.59 | 259,619 | -1.56(-2.11%) |
Feb 02, 2018 | 76.21 | 76.73 | 74.54 | 74.16 | 263,258 | -2.47(-3.22%) |
Feb 01, 2018 | 76.63 | 77.96 | 75.88 | 76.63 | 181,140 | +0.09(+0.12%) |
Jan 31, 2018 | 77.64 | 78.56 | 76.47 | 76.54 | 287,888 | -0.42(-0.55%) |
Jan 30, 2018 | 75.63 | 77.12 | 74.62 | 76.96 | 257,219 | +0.60(+0.79%) |
Jan 29, 2018 | 78.36 | 78.64 | 76.30 | 76.36 | 241,900 | -2.04(-2.60%) |
Jan 26, 2018 | 77.47 | 78.49 | 76.75 | 78.40 | 174,815 | +1.32(+1.71%) |
Jan 25, 2018 | 77.97 | 78.01 | 75.69 | 77.08 | 176,380 | -0.34(-0.44%) |
Jan 24, 2018 | 77.59 | 78.38 | 76.51 | 77.42 | 128,194 | -0.08(-0.10%) |
Jan 23, 2018 | 77.02 | 77.57 | 75.94 | 77.50 | 183,536 | +0.29(+0.38%) |
Jan 22, 2018 | 77.48 | 77.48 | 75.78 | 77.21 | 129,278 | -0.07(-0.09%) |
Jan 19, 2018 | 76.77 | 77.58 | 76.35 | 77.28 | 180,737 | +0.70(+0.91%) |
Jan 18, 2018 | 76.35 | 77.67 | 75.73 | 76.58 | 145,046 | +0.26(+0.34%) |
Jan 17, 2018 | 76.17 | 76.68 | 74.97 | 76.32 | 191,244 | +1.58(+2.11%) |
Jan 16, 2018 | 77.54 | 78.39 | 74.64 | 74.74 | 380,735 | -2.15(-2.80%) |
Jan 12, 2018 | 76.89 | 76.89 | 76.89 | 0 | +0.34(+0.44%) | |
Jan 11, 2018 | 77.11 | 77.53 | 76.45 | 76.55 | 254,167 | -0.47(-0.61%) |
Jan 10, 2018 | 76.68 | 77.21 | 76.00 | 77.02 | 352,222 | +0.03(+0.04%) |
Jan 09, 2018 | 76.35 | 77.37 | 76.31 | 76.99 | 168,722 | +0.56(+0.73%) |
Jan 08, 2018 | 76.96 | 77.70 | 75.72 | 76.43 | 245,406 | -1.08(-1.39%) |
Jan 05, 2018 | 76.43 | 77.57 | 75.83 | 77.51 | 211,016 | +1.39(+1.83%) |
Jan 04, 2018 | 76.28 | 76.72 | 75.58 | 76.12 | 269,324 | +0.28(+0.37%) |
Jan 03, 2018 | 74.88 | 76.60 | 74.78 | 75.84 | 213,289 | +0.85(+1.13%) |
Jan 02, 2018 | 75.92 | 75.94 | 74.11 | 74.99 | 495,852 | -0.75(-0.99%) |
Dec 29, 2017 | 75.74 | 75.74 | 75.74 | 0 | -0.07(-0.09%) | |
Dec 28, 2017 | 75.67 | 75.97 | 74.69 | 75.81 | 186,688 | +0.35(+0.46%) |
Dec 27, 2017 | 75.31 | 76.40 | 75.12 | 75.46 | 202,138 | +0.21(+0.28%) |
Dec 26, 2017 | 74.00 | 75.39 | 73.60 | 75.25 | 294,077 | +1.28(+1.73%) |
Dec 22, 2017 | 75.03 | 75.03 | 73.35 | 73.97 | 184,961 | -1.23(-1.64%) |
Dec 21, 2017 | 74.00 | 75.40 | 73.68 | 75.20 | 180,852 | +1.66(+2.26%) |
Dec 20, 2017 | 72.24 | 73.66 | 71.56 | 73.54 | 196,262 | +2.03(+2.84%) |
Dec 19, 2017 | 74.62 | 75.06 | 71.37 | 71.51 | 407,160 | -2.79(-3.76%) |
Dec 18, 2017 | 69.50 | 74.72 | 69.45 | 74.30 | 783,219 | +5.56(+8.09%) |
Dec 15, 2017 | 67.68 | 69.08 | 67.15 | 68.74 | 794,522 | +1.63(+2.43%) |
Dec 14, 2017 | 65.32 | 68.10 | 65.01 | 67.11 | 329,031 | +1.83(+2.80%) |
Dec 13, 2017 | 65.24 | 65.87 | 64.96 | 65.28 | 229,725 | +0.04(+0.06%) |
Dec 12, 2017 | 66.65 | 66.65 | 64.69 | 65.24 | 275,224 | +0.69(+1.07%) |
Dec 11, 2017 | 65.05 | 65.70 | 64.26 | 64.55 | 174,469 | -0.64(-0.98%) |
Dec 08, 2017 | 65.34 | 65.87 | 64.77 | 65.19 | 173,690 | +0.00(+0.00%) |
Dec 07, 2017 | 65.69 | 65.90 | 64.97 | 221,158 | +0.00(+0.00%) | |
Dec 06, 2017 | 65.93 | 66.47 | 65.39 | 65.66 | 239,661 | -0.46(-0.70%) |
Dec 05, 2017 | 68.48 | 68.48 | 65.93 | 66.12 | 372,088 | -1.93(-2.84%) |
Dec 04, 2017 | 68.18 | 69.10 | 67.62 | 68.05 | 477,298 | +0.32(+0.47%) |
Dec 01, 2017 | 67.92 | 67.92 | 65.10 | 67.73 | 294,121 | -0.26(-0.38%) |
Nov 30, 2017 | 69.34 | 69.34 | 67.67 | 67.99 | 205,921 | -0.93(-1.35%) |
Nov 29, 2017 | 68.18 | 69.33 | 67.95 | 68.92 | 395,784 | +1.11(+1.64%) |
Nov 28, 2017 | 65.82 | 68.00 | 65.79 | 67.81 | 241,135 | +2.29(+3.50%) |
Nov 27, 2017 | 65.93 | 65.93 | 65.19 | 65.52 | 195,195 | -0.32(-0.49%) |
Nov 24, 2017 | 65.87 | 65.90 | 64.77 | 65.84 | 79,367 | +0.24(+0.37%) |
Nov 22, 2017 | 65.48 | 65.77 | 64.75 | 65.60 | 138,278 | +0.27(+0.41%) |
Nov 21, 2017 | 64.77 | 65.40 | 64.63 | 65.33 | 260,888 | +0.99(+1.54%) |
Nov 20, 2017 | 64.16 | 64.63 | 64.04 | 64.34 | 285,964 | +0.34(+0.53%) |
Nov 17, 2017 | 62.72 | 64.53 | 62.50 | 64.00 | 138,481 | +0.96(+1.52%) |
Nov 16, 2017 | 63.88 | 63.88 | 62.88 | 63.04 | 321,511 | -0.47(-0.74%) |
Nov 15, 2017 | 63.99 | 64.01 | 63.07 | 63.51 | 134,573 | -0.99(-1.53%) |
Nov 14, 2017 | 62.91 | 64.88 | 62.87 | 64.50 | 152,651 | +1.35(+2.14%) |
Nov 13, 2017 | 63.55 | 64.46 | 62.89 | 63.15 | 143,818 | -0.97(-1.51%) |
Nov 10, 2017 | 62.96 | 65.11 | 62.61 | 64.12 | 172,255 | +1.55(+2.48%) |
Nov 09, 2017 | 62.50 | 63.09 | 61.67 | 62.57 | 145,389 | -0.43(-0.68%) |
Nov 08, 2017 | 62.44 | 63.02 | 61.17 | 63.00 | 189,351 | +0.00(+0.00%) |
Nov 07, 2017 | 64.37 | 64.65 | 60.32 | 63.00 | 512,849 | -1.40(-2.17%) |
Nov 06, 2017 | 63.99 | 64.69 | 63.41 | 64.40 | 241,665 | +0.46(+0.72%) |
Nov 03, 2017 | 63.79 | 64.89 | 63.41 | 63.94 | 264,926 | +0.18(+0.28%) |
Nov 02, 2017 | 66.10 | 66.80 | 63.64 | 63.76 | 253,480 | -2.01(-3.06%) |
Nov 01, 2017 | 66.96 | 66.96 | 65.18 | 65.77 | 304,907 | -0.22(-0.33%) |
Oct 31, 2017 | 63.73 | 66.57 | 63.73 | 65.99 | 307,171 | +2.36(+3.71%) |
Oct 30, 2017 | 64.57 | 65.00 | 63.22 | 63.63 | 243,856 | -1.08(-1.67%) |
Oct 27, 2017 | 64.36 | 64.82 | 63.81 | 64.71 | 175,458 | +0.39(+0.61%) |
Oct 26, 2017 | 63.66 | 64.44 | 63.30 | 64.32 | 185,065 | +0.93(+1.47%) |
Oct 25, 2017 | 64.86 | 64.91 | 62.83 | 63.39 | 203,474 | -1.48(-2.28%) |
Oct 24, 2017 | 64.32 | 65.24 | 63.96 | 64.87 | 158,546 | +0.51(+0.79%) |
Oct 23, 2017 | 65.35 | 65.35 | 63.92 | 64.36 | 159,690 | -0.94(-1.44%) |
Oct 20, 2017 | 65.00 | 65.52 | 64.62 | 65.30 | 122,222 | +0.83(+1.29%) |
Oct 19, 2017 | 63.42 | 64.49 | 62.83 | 64.47 | 180,507 | +0.54(+0.84%) |
Oct 18, 2017 | 64.45 | 64.48 | 63.54 | 63.93 | 231,137 | -0.12(-0.19%) |
Oct 17, 2017 | 62.92 | 64.40 | 62.92 | 64.05 | 272,794 | +0.90(+1.43%) |
Oct 16, 2017 | 63.25 | 63.76 | 62.93 | 63.15 | 190,369 | +0.17(+0.27%) |
Oct 13, 2017 | 63.80 | 63.80 | 62.87 | 62.98 | 256,819 | -0.57(-0.90%) |
Oct 12, 2017 | 63.81 | 64.11 | 63.45 | 63.55 | 200,348 | -0.40(-0.63%) |
Oct 11, 2017 | 64.20 | 64.39 | 63.85 | 63.95 | 145,364 | -0.29(-0.45%) |
Oct 10, 2017 | 64.26 | 64.75 | 63.64 | 64.24 | 163,460 | +0.13(+0.20%) |
Oct 09, 2017 | 64.94 | 64.94 | 64.07 | 64.11 | 229,760 | -0.83(-1.28%) |
Oct 06, 2017 | 64.98 | 65.94 | 64.66 | 64.94 | 139,368 | +0.04(+0.06%) |
Oct 05, 2017 | 66.02 | 66.17 | 64.52 | 64.90 | 183,478 | -0.71(-1.08%) |
Oct 04, 2017 | 66.80 | 67.27 | 65.32 | 65.61 | 219,688 | -1.19(-1.78%) |
Oct 03, 2017 | 65.40 | 66.97 | 64.26 | 66.80 | 348,708 | +1.71(+2.63%) |
Oct 02, 2017 | 65.08 | 65.29 | 64.45 | 65.09 | 250,047 | -0.08(-0.12%) |
Sep 29, 2017 | 64.42 | 65.44 | 63.90 | 65.17 | 295,735 | +0.82(+1.27%) |
Sep 28, 2017 | 63.74 | 64.78 | 62.66 | 64.35 | 237,533 | +0.48(+0.75%) |
Sep 27, 2017 | 62.13 | 64.03 | 62.02 | 63.87 | 267,896 | +2.25(+3.65%) |
Sep 26, 2017 | 60.81 | 61.96 | 60.43 | 61.62 | 182,333 | +0.90(+1.48%) |
Sep 25, 2017 | 61.40 | 61.45 | 60.11 | 60.72 | 213,643 | -0.76(-1.24%) |
Sep 22, 2017 | 61.37 | 61.88 | 61.20 | 61.48 | 87,845 | +0.13(+0.21%) |
Sep 21, 2017 | 60.58 | 61.71 | 60.58 | 61.35 | 117,688 | +0.65(+1.07%) |
Sep 20, 2017 | 60.76 | 60.94 | 60.41 | 60.70 | 203,769 | -0.14(-0.23%) |
Sep 19, 2017 | 59.00 | 61.05 | 59.00 | 60.84 | 335,509 | +1.85(+3.14%) |
Sep 18, 2017 | 59.24 | 59.44 | 58.72 | 58.99 | 361,722 | +0.17(+0.29%) |
Sep 15, 2017 | 58.43 | 59.06 | 57.85 | 58.82 | 630,762 | +0.51(+0.87%) |
Sep 14, 2017 | 58.10 | 58.90 | 57.82 | 58.31 | 236,137 | +0.01(+0.02%) |
Sep 13, 2017 | 59.35 | 59.35 | 58.24 | 58.30 | 172,513 | -1.10(-1.85%) |
Sep 12, 2017 | 58.41 | 59.47 | 57.97 | 59.40 | 323,791 | +1.10(+1.89%) |
Sep 11, 2017 | 59.89 | 60.00 | 58.12 | 58.30 | 296,169 | -0.80(-1.35%) |
Sep 08, 2017 | 59.12 | 59.64 | 58.71 | 59.10 | 337,921 | -0.07(-0.12%) |
Sep 07, 2017 | 58.88 | 59.46 | 58.52 | 59.17 | 282,715 | +0.51(+0.87%) |
Sep 06, 2017 | 57.15 | 58.99 | 56.95 | 58.66 | 271,323 | +1.90(+3.35%) |
Sep 05, 2017 | 59.05 | 59.23 | 56.62 | 56.76 | 381,213 | -2.29(-3.88%) |