Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.07 | 58.26 | 57.97 | 58.26 | 2,862,739 | +0.19(+0.33%) |
Sep 27, 2018 | 58.35 | 58.61 | 58.03 | 58.07 | 2,871,100 | -0.32(-0.55%) |
Sep 26, 2018 | 58.52 | 59.01 | 58.32 | 58.39 | 2,629,981 | -0.03(-0.06%) |
Sep 25, 2018 | 59.30 | 59.35 | 58.38 | 58.43 | 2,697,772 | -0.70(-1.18%) |
Sep 24, 2018 | 60.03 | 60.20 | 59.05 | 59.12 | 3,141,722 | -1.00(-1.66%) |
Sep 21, 2018 | 59.86 | 60.30 | 59.85 | 60.13 | 5,386,382 | +0.26(+0.44%) |
Sep 20, 2018 | 59.44 | 60.09 | 59.37 | 59.86 | 3,939,861 | +0.75(+1.27%) |
Sep 19, 2018 | 59.39 | 59.69 | 59.09 | 59.12 | 3,466,924 | -0.29(-0.48%) |
Sep 18, 2018 | 59.84 | 59.93 | 59.34 | 59.40 | 3,016,676 | -0.48(-0.80%) |
Sep 17, 2018 | 59.18 | 59.89 | 59.08 | 59.88 | 3,303,145 | +0.71(+1.21%) |
Sep 14, 2018 | 59.34 | 59.45 | 58.93 | 59.17 | 2,118,011 | -0.15(-0.25%) |
Sep 13, 2018 | 59.24 | 59.34 | 58.74 | 59.32 | 3,538,850 | +0.16(+0.26%) |
Sep 12, 2018 | 58.38 | 59.26 | 58.37 | 59.16 | 3,014,144 | +0.70(+1.19%) |
Sep 11, 2018 | 58.13 | 58.57 | 57.96 | 58.46 | 3,430,064 | +0.02(+0.03%) |
Sep 10, 2018 | 58.32 | 58.86 | 58.31 | 58.45 | 3,853,127 | +0.13(+0.22%) |
Sep 07, 2018 | 58.05 | 58.36 | 57.67 | 58.32 | 3,424,762 | +0.01(+0.01%) |
Sep 06, 2018 | 57.72 | 58.45 | 57.51 | 58.31 | 3,786,360 | +0.36(+0.62%) |
Sep 05, 2018 | 56.61 | 58.00 | 56.52 | 57.95 | 4,570,897 | +1.18(+2.09%) |
Sep 04, 2018 | 57.21 | 57.43 | 56.58 | 56.77 | 5,189,204 | -1.03(-1.78%) |
Aug 31, 2018 | 57.79 | 57.79 | 57.79 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 58.09 | 58.29 | 57.47 | 57.65 | 3,164,585 | -0.63(-1.08%) |
Aug 29, 2018 | 58.19 | 58.52 | 58.18 | 58.27 | 2,668,193 | +0.16(+0.27%) |
Aug 28, 2018 | 58.55 | 58.65 | 58.03 | 58.12 | 2,312,116 | -0.27(-0.46%) |
Aug 27, 2018 | 58.43 | 58.59 | 57.97 | 58.39 | 2,387,947 | +0.18(+0.31%) |
Aug 24, 2018 | 57.92 | 58.32 | 57.73 | 58.20 | 2,351,048 | +0.27(+0.47%) |
Aug 23, 2018 | 58.06 | 58.39 | 57.85 | 57.93 | 2,827,274 | -0.37(-0.63%) |
Aug 22, 2018 | 58.65 | 58.70 | 58.30 | 58.30 | 2,412,963 | -0.36(-0.61%) |
Aug 21, 2018 | 58.79 | 58.91 | 58.33 | 58.65 | 2,670,224 | -0.23(-0.38%) |
Aug 20, 2018 | 58.85 | 59.08 | 58.81 | 58.88 | 2,472,707 | +0.14(+0.24%) |
Aug 17, 2018 | 58.06 | 58.82 | 57.81 | 58.74 | 4,048,835 | +0.68(+1.17%) |
Aug 16, 2018 | 57.49 | 58.18 | 57.49 | 58.06 | 3,634,580 | +0.77(+1.35%) |
Aug 15, 2018 | 56.95 | 57.36 | 56.67 | 57.29 | 4,878,700 | +0.27(+0.47%) |
Aug 14, 2018 | 57.05 | 57.35 | 56.99 | 57.02 | 2,910,128 | -0.03(-0.05%) |
Aug 13, 2018 | 56.98 | 57.24 | 56.58 | 57.04 | 3,131,416 | +0.10(+0.18%) |
Aug 10, 2018 | 57.23 | 57.31 | 56.80 | 56.94 | 3,374,316 | -0.44(-0.76%) |
Aug 09, 2018 | 57.84 | 58.02 | 57.33 | 57.38 | 3,423,436 | -0.57(-0.99%) |
Aug 08, 2018 | 58.37 | 58.45 | 57.93 | 57.95 | 2,195,381 | -0.56(-0.95%) |
Aug 07, 2018 | 58.65 | 58.65 | 57.91 | 58.51 | 2,506,264 | -0.13(-0.22%) |
Aug 06, 2018 | 58.70 | 58.84 | 58.46 | 58.64 | 2,921,474 | -0.10(-0.18%) |
Aug 03, 2018 | 58.63 | 59.55 | 58.16 | 58.74 | 4,968,686 | +0.23(+0.39%) |
Aug 02, 2018 | 57.56 | 58.68 | 57.55 | 58.52 | 4,145,700 | +1.01(+1.76%) |
Aug 01, 2018 | 58.16 | 58.31 | 57.26 | 57.51 | 5,028,336 | -0.81(-1.39%) |
Jul 31, 2018 | 57.87 | 58.61 | 57.81 | 58.32 | 5,448,603 | +0.48(+0.83%) |
Jul 30, 2018 | 56.94 | 58.00 | 56.88 | 57.84 | 5,517,050 | -0.17(-0.30%) |
Jul 27, 2018 | 57.37 | 58.64 | 56.50 | 58.01 | 6,316,804 | -0.24(-0.42%) |
Jul 26, 2018 | 57.45 | 59.11 | 57.45 | 58.25 | 6,707,252 | +0.86(+1.50%) |
Jul 25, 2018 | 56.84 | 57.51 | 56.79 | 57.39 | 3,831,989 | +0.59(+1.04%) |
Jul 24, 2018 | 57.02 | 57.18 | 56.51 | 56.80 | 6,213,786 | -0.50(-0.87%) |
Jul 23, 2018 | 57.40 | 57.56 | 57.03 | 57.30 | 6,127,481 | -0.10(-0.17%) |
Jul 20, 2018 | 57.55 | 56.91 | 57.39 | 3,752,042 | +0.17(+0.30%) | |
Jul 19, 2018 | 56.87 | 57.48 | 56.39 | 57.22 | 4,994,108 | +0.82(+1.45%) |
Jul 18, 2018 | 56.66 | 57.03 | 56.01 | 56.40 | 4,267,194 | -0.65(-1.14%) |
Jul 17, 2018 | 56.60 | 57.39 | 56.60 | 57.05 | 3,585,786 | +0.31(+0.55%) |
Jul 16, 2018 | 56.71 | 56.77 | 56.29 | 56.74 | 2,786,139 | -0.11(-0.20%) |
Jul 13, 2018 | 56.41 | 56.90 | 56.37 | 56.85 | 3,104,965 | +0.50(+0.89%) |
Jul 12, 2018 | 56.39 | 56.75 | 56.18 | 56.35 | 2,892,129 | -0.06(-0.11%) |
Jul 11, 2018 | 56.84 | 56.98 | 56.35 | 56.41 | 2,711,871 | -0.42(-0.75%) |
Jul 10, 2018 | 56.29 | 56.87 | 55.94 | 56.84 | 3,021,849 | +0.63(+1.12%) |
Jul 09, 2018 | 56.59 | 56.70 | 56.16 | 56.20 | 4,743,249 | -0.67(-1.19%) |
Jul 06, 2018 | 57.05 | 57.29 | 56.74 | 56.88 | 3,828,889 | -0.16(-0.27%) |
Jul 05, 2018 | 56.15 | 57.04 | 56.15 | 57.03 | 4,244,553 | +1.12(+1.99%) |
Jul 03, 2018 | 55.92 | 55.92 | 55.92 | 0 | +0.08(+0.14%) | |
Jul 02, 2018 | 55.86 | 56.30 | 55.37 | 55.84 | 3,535,677 | -0.20(-0.35%) |
Jun 29, 2018 | 56.20 | 56.45 | 55.78 | 56.04 | 4,884,641 | -0.10(-0.18%) |
Jun 28, 2018 | 55.90 | 56.19 | 55.62 | 56.14 | 3,344,491 | +0.19(+0.34%) |
Jun 27, 2018 | 56.33 | 56.78 | 55.89 | 55.95 | 4,890,571 | -0.37(-0.66%) |
Jun 26, 2018 | 56.30 | 56.64 | 55.75 | 56.33 | 4,511,352 | +0.03(+0.05%) |
Jun 25, 2018 | 55.62 | 56.42 | 55.51 | 56.30 | 5,126,158 | +0.41(+0.74%) |
Jun 22, 2018 | 54.95 | 56.01 | 54.92 | 55.88 | 5,901,720 | +0.99(+1.80%) |
Jun 21, 2018 | 55.06 | 55.25 | 54.70 | 54.90 | 4,216,548 | -0.35(-0.64%) |
Jun 20, 2018 | 55.18 | 55.38 | 54.87 | 55.25 | 5,665,463 | -0.09(-0.16%) |
Jun 19, 2018 | 55.35 | 55.82 | 55.02 | 55.34 | 5,296,510 | +0.60(+1.09%) |
Jun 18, 2018 | 55.52 | 55.66 | 54.22 | 54.74 | 9,141,177 | -1.23(-2.19%) |
Jun 15, 2018 | 56.01 | 54.74 | 55.97 | 11,269,985 | +1.23(+2.24%) | |
Jun 14, 2018 | 54.49 | 54.98 | 54.19 | 54.74 | 4,987,429 | +0.22(+0.40%) |
Jun 13, 2018 | 55.15 | 55.28 | 54.44 | 54.53 | 4,917,863 | -0.58(-1.05%) |
Jun 12, 2018 | 55.12 | 55.37 | 54.89 | 55.11 | 3,880,639 | -0.02(-0.03%) |
Jun 11, 2018 | 54.78 | 55.26 | 54.78 | 55.12 | 3,724,273 | +0.35(+0.65%) |
Jun 08, 2018 | 54.43 | 55.18 | 54.39 | 54.77 | 5,530,885 | +0.50(+0.92%) |
Jun 07, 2018 | 53.89 | 54.96 | 53.70 | 54.27 | 6,588,877 | +0.16(+0.30%) |
Jun 06, 2018 | 54.15 | 53.58 | 54.10 | 3,921,259 | +0.24(+0.45%) | |
Jun 05, 2018 | 54.26 | 54.31 | 53.82 | 53.86 | 3,856,693 | -0.36(-0.67%) |
Jun 04, 2018 | 54.21 | 54.51 | 54.06 | 54.22 | 3,772,363 | +0.02(+0.03%) |
Jun 01, 2018 | 54.69 | 54.86 | 53.85 | 54.21 | 4,346,825 | -0.35(-0.63%) |
May 31, 2018 | 55.54 | 55.56 | 54.40 | 54.55 | 5,474,984 | -1.12(-2.02%) |
May 30, 2018 | 55.11 | 55.88 | 54.88 | 55.68 | 5,092,806 | +0.72(+1.31%) |
May 29, 2018 | 55.05 | 55.40 | 54.79 | 54.96 | 5,821,300 | -0.16(-0.30%) |
May 25, 2018 | 55.12 | 55.12 | 55.12 | 0 | +1.09(+2.02%) | |
May 24, 2018 | 54.24 | 54.58 | 53.91 | 54.03 | 3,971,311 | -0.20(-0.37%) |
May 23, 2018 | 53.96 | 54.48 | 53.81 | 54.23 | 3,943,048 | +0.27(+0.50%) |
May 22, 2018 | 54.03 | 54.41 | 53.85 | 53.96 | 4,782,261 | +0.14(+0.26%) |
May 21, 2018 | 54.03 | 54.25 | 53.76 | 53.83 | 5,153,387 | +0.03(+0.05%) |
May 18, 2018 | 53.89 | 53.92 | 53.44 | 53.80 | 5,835,653 | -0.06(-0.11%) |
May 17, 2018 | 53.79 | 53.94 | 53.45 | 53.86 | 4,719,552 | +0.17(+0.32%) |
May 16, 2018 | 53.29 | 53.97 | 53.18 | 53.69 | 4,410,171 | +0.38(+0.71%) |
May 15, 2018 | 53.43 | 53.52 | 52.99 | 53.31 | 7,601,792 | -0.34(-0.63%) |
May 14, 2018 | 54.22 | 54.34 | 53.50 | 53.64 | 6,181,649 | -0.58(-1.07%) |
May 11, 2018 | 54.31 | 54.91 | 54.04 | 54.22 | 4,642,691 | +0.20(+0.37%) |
May 10, 2018 | 53.92 | 54.27 | 53.66 | 54.03 | 4,667,686 | +0.49(+0.92%) |
May 09, 2018 | 54.07 | 54.18 | 53.39 | 53.53 | 5,790,664 | -0.32(-0.59%) |
May 08, 2018 | 54.48 | 54.71 | 53.81 | 53.85 | 5,970,352 | -0.47(-0.86%) |
May 07, 2018 | 55.23 | 55.35 | 54.29 | 54.32 | 4,968,854 | -0.77(-1.40%) |
May 04, 2018 | 54.83 | 55.36 | 54.76 | 55.09 | 4,515,460 | +0.34(+0.62%) |
May 03, 2018 | 54.52 | 55.12 | 54.36 | 54.75 | 7,493,869 | +0.16(+0.29%) |
May 02, 2018 | 55.98 | 56.07 | 54.49 | 54.60 | 9,250,754 | -1.61(-2.86%) |
May 01, 2018 | 56.01 | 56.54 | 55.88 | 56.20 | 5,727,308 | -0.20(-0.35%) |
Apr 30, 2018 | 57.00 | 57.20 | 56.20 | 56.40 | 8,552,629 | -1.17(-2.03%) |
Apr 27, 2018 | 56.97 | 58.04 | 56.07 | 57.57 | 7,562,559 | -0.01(-0.02%) |
Apr 26, 2018 | 57.41 | 57.83 | 57.28 | 57.58 | 5,620,983 | +0.16(+0.27%) |
Apr 25, 2018 | 57.41 | 57.99 | 57.28 | 57.42 | 4,868,456 | -0.19(-0.33%) |
Apr 24, 2018 | 57.67 | 57.86 | 56.94 | 57.61 | 5,787,849 | +0.22(+0.39%) |
Apr 23, 2018 | 58.11 | 58.24 | 57.08 | 57.39 | 8,809,369 | -0.99(-1.70%) |
Apr 20, 2018 | 60.16 | 60.31 | 58.31 | 58.38 | 9,988,564 | -1.95(-3.22%) |
Apr 19, 2018 | 61.36 | 61.38 | 60.04 | 60.33 | 6,403,452 | -1.63(-2.64%) |
Apr 18, 2018 | 62.15 | 62.42 | 61.92 | 61.96 | 4,467,728 | -0.13(-0.21%) |
Apr 17, 2018 | 62.33 | 62.35 | 61.76 | 62.09 | 3,847,251 | -0.18(-0.29%) |
Apr 16, 2018 | 61.85 | 62.35 | 61.64 | 62.27 | 4,757,542 | +0.72(+1.17%) |
Apr 13, 2018 | 61.04 | 61.60 | 60.96 | 61.55 | 4,476,195 | +0.57(+0.93%) |
Apr 12, 2018 | 61.47 | 61.76 | 60.91 | 60.98 | 3,119,771 | -0.38(-0.62%) |
Apr 11, 2018 | 61.52 | 61.80 | 61.08 | 61.36 | 4,744,437 | -0.30(-0.49%) |
Apr 10, 2018 | 61.56 | 61.90 | 61.18 | 61.66 | 3,495,036 | +0.27(+0.43%) |
Apr 09, 2018 | 61.89 | 61.89 | 61.22 | 61.40 | 3,100,208 | -0.19(-0.31%) |
Apr 06, 2018 | 61.59 | 62.25 | 61.15 | 61.58 | 3,399,734 | -0.15(-0.24%) |
Apr 05, 2018 | 61.61 | 62.03 | 61.34 | 61.73 | 3,830,860 | +0.14(+0.22%) |
Apr 04, 2018 | 60.62 | 61.90 | 60.45 | 61.59 | 4,152,012 | +0.60(+0.99%) |
Apr 03, 2018 | 60.44 | 61.09 | 60.15 | 60.99 | 4,324,386 | +0.69(+1.14%) |
Apr 02, 2018 | 61.31 | 61.61 | 60.11 | 60.30 | 4,780,290 | -1.32(-2.13%) |
Mar 29, 2018 | 61.62 | 61.62 | 61.62 | 0 | +0.76(+1.24%) | |
Mar 28, 2018 | 59.79 | 61.09 | 59.79 | 60.86 | 4,855,920 | +1.31(+2.19%) |
Mar 27, 2018 | 58.62 | 60.05 | 58.62 | 59.56 | 4,374,203 | +0.94(+1.60%) |
Mar 26, 2018 | 59.21 | 59.41 | 58.34 | 58.62 | 3,805,177 | -0.16(-0.28%) |
Mar 23, 2018 | 59.25 | 59.72 | 58.68 | 58.78 | 4,354,985 | -0.38(-0.64%) |
Mar 22, 2018 | 58.93 | 59.82 | 58.93 | 59.16 | 4,788,263 | +0.11(+0.19%) |
Mar 21, 2018 | 59.87 | 59.89 | 58.95 | 59.05 | 4,867,727 | -0.86(-1.44%) |
Mar 20, 2018 | 60.36 | 60.63 | 59.60 | 59.91 | 2,795,661 | -0.32(-0.53%) |
Mar 19, 2018 | 60.15 | 61.29 | 59.98 | 60.23 | 4,393,538 | +0.38(+0.63%) |
Mar 16, 2018 | 59.86 | 60.15 | 59.70 | 59.85 | 8,201,550 | +0.05(+0.09%) |
Mar 15, 2018 | 60.20 | 60.36 | 59.57 | 59.80 | 3,536,297 | -0.37(-0.61%) |
Mar 14, 2018 | 60.93 | 61.02 | 59.93 | 60.17 | 4,840,852 | -0.76(-1.24%) |
Mar 13, 2018 | 61.24 | 61.38 | 60.61 | 60.92 | 5,428,388 | -0.18(-0.30%) |
Mar 12, 2018 | 61.34 | 61.59 | 60.94 | 61.10 | 3,460,978 | -0.14(-0.22%) |
Mar 09, 2018 | 61.16 | 61.52 | 60.83 | 61.24 | 3,406,350 | +0.19(+0.31%) |
Mar 08, 2018 | 59.96 | 61.08 | 59.87 | 61.05 | 4,768,488 | +1.15(+1.92%) |
Mar 07, 2018 | 60.09 | 59.90 | 3,842,007 | +0.03(+0.06%) | ||
Mar 06, 2018 | 60.25 | 60.53 | 59.51 | 59.87 | 3,422,747 | -0.37(-0.61%) |
Mar 05, 2018 | 59.31 | 60.30 | 59.29 | 60.24 | 3,602,498 | +0.69(+1.15%) |
Mar 02, 2018 | 58.89 | 59.65 | 58.89 | 59.55 | 3,710,024 | +0.35(+0.60%) |
Mar 01, 2018 | 59.20 | 59.71 | 58.79 | 59.19 | 5,810,294 | -0.09(-0.16%) |
Feb 28, 2018 | 60.43 | 60.48 | 59.29 | 59.29 | 4,385,902 | -0.82(-1.36%) |
Feb 27, 2018 | 61.19 | 61.28 | 60.11 | 60.11 | 3,572,517 | -0.99(-1.62%) |
Feb 26, 2018 | 60.84 | 61.15 | 60.60 | 61.09 | 3,309,152 | +0.66(+1.10%) |
Feb 23, 2018 | 59.97 | 60.43 | 59.66 | 60.43 | 2,790,155 | +0.78(+1.31%) |
Feb 22, 2018 | 59.65 | 3,591,259 | +0.21(+0.36%) | |||
Feb 21, 2018 | 60.16 | 60.56 | 59.44 | 59.44 | 3,191,683 | -0.77(-1.27%) |
Feb 20, 2018 | 61.01 | 60.00 | 60.20 | 3,509,270 | -1.23(-2.00%) | |
Feb 16, 2018 | 61.43 | 61.43 | 61.43 | 0 | +0.21(+0.34%) | |
Feb 15, 2018 | 60.02 | 61.22 | 59.75 | 61.22 | 4,092,845 | +1.38(+2.30%) |
Feb 14, 2018 | 59.99 | 60.20 | 59.32 | 59.85 | 4,163,619 | -0.58(-0.97%) |
Feb 13, 2018 | 60.56 | 60.43 | 3,924,232 | +0.09(+0.16%) | ||
Feb 12, 2018 | 60.18 | 60.92 | 59.95 | 60.34 | 4,022,090 | +0.37(+0.62%) |
Feb 09, 2018 | 59.78 | 60.23 | 58.88 | 59.97 | 7,093,190 | +0.70(+1.17%) |
Feb 08, 2018 | 60.32 | 60.42 | 59.26 | 59.27 | 5,670,840 | -1.05(-1.74%) |
Feb 07, 2018 | 60.52 | 61.07 | 60.19 | 60.32 | 5,133,711 | -0.21(-0.34%) |
Feb 06, 2018 | 59.40 | 61.07 | 58.62 | 60.53 | 7,896,130 | -0.12(-0.20%) |
Feb 05, 2018 | 62.19 | 62.74 | 60.33 | 60.65 | 7,294,427 | -1.62(-2.60%) |
Feb 02, 2018 | 62.75 | 62.88 | 62.14 | 62.26 | 5,968,162 | -0.77(-1.23%) |
Feb 01, 2018 | 63.90 | 64.16 | 62.91 | 63.04 | 4,531,556 | -0.78(-1.23%) |
Jan 31, 2018 | 64.28 | 64.28 | 62.87 | 63.82 | 6,350,154 | -0.37(-0.58%) |
Jan 30, 2018 | 63.42 | 64.26 | 63.14 | 64.19 | 7,011,618 | +0.76(+1.19%) |
Jan 29, 2018 | 63.11 | 63.96 | 62.61 | 63.43 | 10,046,054 | +0.20(+0.31%) |
Jan 26, 2018 | 63.48 | 63.86 | 62.28 | 63.24 | 15,311,533 | -3.22(-4.85%) |
Jan 25, 2018 | 66.25 | 66.50 | 65.87 | 66.46 | 4,928,881 | +0.44(+0.66%) |
Jan 24, 2018 | 66.18 | 66.32 | 65.72 | 66.02 | 4,159,088 | -0.09(-0.13%) |
Jan 23, 2018 | 66.19 | 66.34 | 65.65 | 66.11 | 3,834,291 | -0.41(-0.62%) |
Jan 22, 2018 | 66.08 | 66.67 | 65.88 | 66.52 | 3,285,912 | +0.24(+0.36%) |
Jan 19, 2018 | 65.82 | 66.63 | 65.68 | 66.28 | 5,239,239 | +0.74(+1.14%) |
Jan 18, 2018 | 65.61 | 66.10 | 65.29 | 65.53 | 4,724,085 | -0.04(-0.07%) |
Jan 17, 2018 | 64.84 | 65.95 | 64.71 | 65.58 | 4,040,170 | +1.08(+1.67%) |
Jan 16, 2018 | 64.09 | 64.77 | 63.79 | 64.50 | 5,355,287 | +0.68(+1.07%) |
Jan 12, 2018 | 63.82 | 63.82 | 63.82 | 0 | +0.06(+0.09%) | |
Jan 11, 2018 | 64.11 | 64.13 | 63.61 | 63.76 | 2,347,220 | -0.23(-0.36%) |
Jan 10, 2018 | 63.70 | 63.99 | 3,669,656 | -0.70(-1.08%) | ||
Jan 09, 2018 | 64.64 | 64.88 | 64.35 | 64.69 | 2,944,829 | +0.09(+0.15%) |
Jan 08, 2018 | 64.28 | 64.68 | 64.14 | 64.59 | 1,975,244 | +0.09(+0.15%) |
Jan 05, 2018 | 64.57 | 64.64 | 64.26 | 64.50 | 3,335,839 | +0.08(+0.12%) |
Jan 04, 2018 | 64.18 | 64.96 | 64.12 | 64.42 | 2,925,254 | +0.41(+0.64%) |
Jan 03, 2018 | 64.23 | 64.76 | 63.85 | 64.01 | 3,870,667 | -0.25(-0.39%) |
Jan 02, 2018 | 64.51 | 65.00 | 64.33 | 64.26 | 5,089,387 | -0.27(-0.41%) |
Dec 29, 2017 | 64.53 | 64.53 | 64.53 | 0 | +0.27(+0.41%) | |
Dec 28, 2017 | 64.47 | 64.60 | 64.12 | 64.26 | 1,761,148 | -0.20(-0.31%) |
Dec 27, 2017 | 64.64 | 64.74 | 64.40 | 64.46 | 1,434,872 | -0.09(-0.15%) |
Dec 26, 2017 | 64.27 | 64.76 | 64.14 | 64.55 | 1,419,659 | +0.28(+0.44%) |
Dec 22, 2017 | 64.13 | 64.39 | 63.92 | 64.27 | 2,556,349 | +0.42(+0.66%) |
Dec 21, 2017 | 63.99 | 64.22 | 63.78 | 63.85 | 2,241,089 | +0.12(+0.19%) |
Dec 20, 2017 | 64.39 | 64.43 | 63.62 | 63.73 | 4,408,731 | -0.28(-0.44%) |
Dec 19, 2017 | 63.88 | 64.57 | 63.85 | 64.01 | 4,905,431 | +0.74(+1.16%) |
Dec 18, 2017 | 63.41 | 63.94 | 63.27 | 63.28 | 3,802,990 | -0.05(-0.08%) |
Dec 15, 2017 | 63.16 | 63.85 | 63.13 | 63.33 | 5,197,167 | +0.69(+1.11%) |
Dec 14, 2017 | 62.73 | 62.86 | 62.44 | 62.64 | 2,184,213 | -0.09(-0.15%) |
Dec 13, 2017 | 62.16 | 63.11 | 62.12 | 62.73 | 4,115,984 | +0.74(+1.19%) |
Dec 12, 2017 | 61.99 | 62.57 | 61.93 | 61.99 | 3,854,772 | -0.58(-0.93%) |
Dec 11, 2017 | 62.55 | 62.67 | 61.99 | 62.58 | 5,183,009 | -0.13(-0.20%) |
Dec 08, 2017 | 62.57 | 62.73 | 62.17 | 62.70 | 3,564,015 | +0.10(+0.16%) |
Dec 07, 2017 | 63.23 | 63.47 | 62.55 | 62.60 | 4,322,052 | -0.90(-1.41%) |
Dec 06, 2017 | 63.59 | 63.93 | 63.39 | 63.50 | 3,152,472 | -0.29(-0.46%) |
Dec 05, 2017 | 63.82 | 63.99 | 63.29 | 63.79 | 4,049,529 | +0.06(+0.09%) |
Dec 04, 2017 | 62.51 | 63.82 | 62.48 | 63.73 | 4,227,972 | +1.27(+2.03%) |
Dec 01, 2017 | 62.01 | 62.50 | 61.51 | 62.46 | 5,236,310 | +0.50(+0.81%) |
Nov 30, 2017 | 61.50 | 62.40 | 61.50 | 61.96 | 5,266,841 | +0.38(+0.61%) |
Nov 29, 2017 | 61.08 | 62.19 | 60.98 | 61.58 | 4,264,369 | -0.64(-1.03%) |
Nov 28, 2017 | 61.84 | 62.29 | 61.79 | 62.22 | 3,161,320 | +0.65(+1.06%) |
Nov 27, 2017 | 61.82 | 61.97 | 61.50 | 61.57 | 3,852,950 | -0.01(-0.01%) |
Nov 24, 2017 | 61.87 | 61.36 | 61.58 | 1,155,915 | +0.22(+0.36%) | |
Nov 22, 2017 | 61.81 | 62.01 | 61.22 | 61.36 | 3,450,754 | -0.40(-0.65%) |
Nov 21, 2017 | 61.77 | 62.19 | 61.65 | 61.76 | 3,310,823 | +0.13(+0.21%) |
Nov 20, 2017 | 61.52 | 61.93 | 61.46 | 61.63 | 3,272,906 | +0.15(+0.25%) |
Nov 17, 2017 | 61.84 | 62.10 | 61.39 | 61.48 | 5,410,849 | -0.63(-1.02%) |
Nov 16, 2017 | 62.28 | 62.43 | 61.84 | 62.11 | 4,314,083 | +0.13(+0.21%) |
Nov 15, 2017 | 62.82 | 62.83 | 61.93 | 61.99 | 3,582,676 | -0.84(-1.33%) |
Nov 14, 2017 | 62.82 | 62.99 | 62.53 | 62.82 | 3,472,933 | -0.21(-0.33%) |
Nov 13, 2017 | 62.65 | 63.14 | 62.43 | 63.03 | 2,936,668 | +0.42(+0.67%) |
Nov 10, 2017 | 62.06 | 62.82 | 62.01 | 62.61 | 2,950,977 | +0.26(+0.41%) |
Nov 09, 2017 | 62.40 | 62.75 | 62.02 | 62.35 | 5,158,347 | -0.31(-0.49%) |
Nov 08, 2017 | 62.56 | 62.96 | 62.02 | 62.66 | 6,512,024 | +2.03(+3.34%) |
Nov 07, 2017 | 60.10 | 60.81 | 59.74 | 60.63 | 3,918,601 | +0.56(+0.93%) |
Nov 06, 2017 | 60.10 | 60.40 | 59.65 | 60.08 | 3,738,501 | +0.09(+0.14%) |
Nov 03, 2017 | 60.70 | 60.84 | 59.90 | 59.99 | 2,930,466 | -0.68(-1.11%) |
Nov 02, 2017 | 60.40 | 60.81 | 59.88 | 60.67 | 5,422,270 | +0.32(+0.54%) |
Nov 01, 2017 | 60.48 | 60.63 | 60.19 | 60.34 | 3,834,823 | +0.09(+0.16%) |
Oct 31, 2017 | 59.31 | 60.31 | 59.09 | 60.25 | 5,533,721 | +1.07(+1.81%) |
Oct 30, 2017 | 59.98 | 60.27 | 59.05 | 59.18 | 5,196,978 | -1.03(-1.70%) |
Oct 27, 2017 | 60.21 | 60.63 | 59.13 | 60.21 | 10,177,641 | -0.69(-1.14%) |
Oct 26, 2017 | 61.38 | 61.72 | 60.81 | 60.90 | 4,701,028 | -0.18(-0.29%) |
Oct 25, 2017 | 61.34 | 61.42 | 60.50 | 61.08 | 4,612,601 | -0.36(-0.58%) |
Oct 24, 2017 | 61.70 | 61.74 | 61.25 | 61.44 | 4,677,396 | -0.30(-0.48%) |
Oct 23, 2017 | 61.61 | 62.00 | 61.39 | 61.74 | 5,037,677 | -0.11(-0.18%) |
Oct 20, 2017 | 62.13 | 62.47 | 61.57 | 61.85 | 5,048,701 | -0.36(-0.58%) |
Oct 19, 2017 | 62.80 | 62.94 | 62.07 | 62.21 | 5,137,001 | -1.11(-1.75%) |
Oct 18, 2017 | 63.64 | 63.66 | 63.16 | 63.31 | 3,154,215 | -0.44(-0.69%) |
Oct 17, 2017 | 64.21 | 64.24 | 63.47 | 63.76 | 3,783,091 | -0.67(-1.04%) |
Oct 16, 2017 | 64.55 | 64.73 | 64.06 | 64.43 | 2,621,448 | -0.20(-0.32%) |
Oct 13, 2017 | 64.20 | 64.67 | 64.01 | 64.63 | 4,422,313 | +0.71(+1.10%) |
Oct 12, 2017 | 63.53 | 64.02 | 63.13 | 63.93 | 3,730,083 | +0.37(+0.58%) |
Oct 11, 2017 | 63.31 | 63.92 | 63.06 | 63.56 | 7,632,161 | +1.56(+2.51%) |
Oct 10, 2017 | 61.79 | 62.36 | 61.67 | 62.00 | 2,443,508 | +0.46(+0.75%) |
Oct 09, 2017 | 61.93 | 62.05 | 61.42 | 61.54 | 1,779,914 | -0.31(-0.50%) |
Oct 06, 2017 | 62.15 | 62.26 | 61.65 | 61.85 | 2,082,232 | -0.42(-0.67%) |
Oct 05, 2017 | 62.15 | 62.61 | 62.12 | 62.27 | 3,570,979 | +0.28(+0.45%) |
Oct 04, 2017 | 61.54 | 62.37 | 61.51 | 61.99 | 2,757,433 | +0.37(+0.61%) |
Oct 03, 2017 | 61.90 | 62.08 | 61.54 | 61.61 | 2,715,969 | -0.43(-0.70%) |