Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 80.20 | 81.44 | 80.01 | 81.25 | 182,916 | +1.47(+1.85%) |
Jul 30, 2018 | 79.49 | 80.25 | 79.35 | 79.77 | 143,618 | +0.24(+0.30%) |
Jul 27, 2018 | 80.20 | 80.39 | 79.01 | 79.54 | 130,041 | -0.52(-0.65%) |
Jul 26, 2018 | 80.11 | 81.06 | 80.01 | 80.06 | 115,242 | +0.09(+0.12%) |
Jul 25, 2018 | 79.39 | 79.96 | 78.87 | 79.96 | 92,629 | +0.62(+0.78%) |
Jul 24, 2018 | 79.30 | 79.68 | 78.73 | 79.35 | 128,955 | +0.57(+0.72%) |
Jul 23, 2018 | 79.63 | 79.68 | 78.73 | 78.78 | 77,741 | -1.00(-1.25%) |
Jul 20, 2018 | 79.35 | 80.34 | 79.11 | 79.77 | 106,663 | +0.14(+0.18%) |
Jul 19, 2018 | 78.68 | 79.77 | 78.49 | 79.63 | 77,182 | +0.76(+0.96%) |
Jul 18, 2018 | 78.02 | 79.01 | 77.45 | 78.87 | 75,448 | +0.85(+1.10%) |
Jul 17, 2018 | 77.45 | 78.16 | 77.21 | 78.02 | 74,469 | +0.33(+0.43%) |
Jul 16, 2018 | 78.40 | 79.20 | 77.40 | 77.69 | 103,755 | -1.14(-1.45%) |
Jul 13, 2018 | 77.83 | 79.44 | 77.83 | 78.82 | 97,069 | +0.85(+1.10%) |
Jul 12, 2018 | 77.21 | 78.11 | 76.26 | 77.97 | 122,958 | +0.47(+0.61%) |
Jul 11, 2018 | 78.16 | 78.54 | 77.26 | 77.50 | 115,892 | -1.04(-1.33%) |
Jul 10, 2018 | 78.87 | 79.48 | 78.21 | 78.54 | 127,155 | -0.19(-0.24%) |
Jul 09, 2018 | 77.59 | 78.92 | 77.07 | 78.73 | 108,307 | +1.14(+1.47%) |
Jul 06, 2018 | 77.35 | 77.97 | 76.74 | 77.59 | 77,733 | +0.19(+0.25%) |
Jul 05, 2018 | 75.69 | 77.50 | 75.24 | 77.40 | 156,044 | +1.52(+2.00%) |
Jul 03, 2018 | 75.88 | 75.88 | 75.88 | 0 | +0.19(+0.25%) | |
Jul 02, 2018 | 74.03 | 75.69 | 73.46 | 75.69 | 105,936 | +1.23(+1.66%) |
Jun 29, 2018 | 74.65 | 75.26 | 74.46 | 74.46 | 96,801 | +0.28(+0.38%) |
Jun 28, 2018 | 74.84 | 75.45 | 73.13 | 74.17 | 81,381 | -0.14(-0.19%) |
Jun 27, 2018 | 74.93 | 75.74 | 74.31 | 74.31 | 88,802 | -0.47(-0.63%) |
Jun 26, 2018 | 74.79 | 75.26 | 74.41 | 74.79 | 144,988 | +0.19(+0.25%) |
Jun 25, 2018 | 75.03 | 75.17 | 73.98 | 74.60 | 191,804 | -0.57(-0.76%) |
Jun 22, 2018 | 76.12 | 76.40 | 74.84 | 75.17 | 187,389 | -0.14(-0.19%) |
Jun 21, 2018 | 76.59 | 76.64 | 75.12 | 75.31 | 144,685 | -1.52(-1.98%) |
Jun 20, 2018 | 76.36 | 77.12 | 75.45 | 76.83 | 108,830 | +0.81(+1.06%) |
Jun 19, 2018 | 75.36 | 76.12 | 74.17 | 76.02 | 234,057 | +0.00(+0.00%) |
Jun 18, 2018 | 75.03 | 76.09 | 74.50 | 76.02 | 156,083 | +0.57(+0.76%) |
Jun 15, 2018 | 76.26 | 74.36 | 75.45 | 267,697 | -0.81(-1.06%) | |
Jun 14, 2018 | 76.21 | 76.64 | 75.79 | 76.26 | 152,427 | +0.19(+0.25%) |
Jun 13, 2018 | 76.64 | 77.16 | 75.83 | 76.07 | 154,627 | -0.43(-0.56%) |
Jun 12, 2018 | 76.40 | 76.74 | 76.07 | 76.50 | 165,493 | +0.28(+0.37%) |
Jun 11, 2018 | 76.88 | 77.35 | 76.12 | 76.21 | 175,645 | -0.28(-0.37%) |
Jun 08, 2018 | 76.07 | 76.59 | 75.88 | 76.50 | 99,570 | +0.57(+0.75%) |
Jun 07, 2018 | 75.64 | 76.26 | 75.26 | 75.93 | 67,850 | +0.28(+0.38%) |
Jun 06, 2018 | 75.88 | 73.93 | 75.64 | 180,399 | +0.71(+0.95%) | |
Jun 05, 2018 | 74.55 | 74.98 | 73.74 | 74.93 | 139,255 | +0.52(+0.70%) |
Jun 04, 2018 | 74.22 | 74.98 | 73.65 | 74.41 | 106,555 | +0.33(+0.45%) |
Jun 01, 2018 | 73.65 | 74.79 | 73.65 | 74.08 | 102,447 | +1.00(+1.36%) |
May 31, 2018 | 74.46 | 74.65 | 73.08 | 73.08 | 112,006 | -1.51(-2.02%) |
May 30, 2018 | 73.31 | 74.64 | 73.31 | 74.59 | 129,189 | +1.75(+2.41%) |
May 29, 2018 | 72.74 | 73.17 | 71.75 | 72.84 | 110,301 | -0.24(-0.32%) |
May 25, 2018 | 73.07 | 73.07 | 73.07 | 0 | -0.47(-0.64%) | |
May 24, 2018 | 73.36 | 73.74 | 72.79 | 73.55 | 58,976 | +0.05(+0.06%) |
May 23, 2018 | 73.88 | 74.26 | 72.65 | 73.50 | 84,396 | -0.14(-0.19%) |
May 22, 2018 | 74.73 | 74.83 | 73.55 | 73.64 | 88,339 | -0.76(-1.02%) |
May 21, 2018 | 74.07 | 74.73 | 74.02 | 74.40 | 107,474 | +1.04(+1.42%) |
May 18, 2018 | 73.22 | 73.88 | 72.93 | 73.36 | 103,134 | +0.05(+0.06%) |
May 17, 2018 | 73.07 | 73.50 | 72.88 | 73.31 | 125,722 | +0.33(+0.45%) |
May 16, 2018 | 73.03 | 73.74 | 72.60 | 72.98 | 154,016 | +0.14(+0.19%) |
May 15, 2018 | 72.84 | 73.07 | 72.55 | 72.84 | 117,174 | -0.38(-0.52%) |
May 14, 2018 | 72.84 | 73.31 | 72.32 | 73.22 | 158,774 | +0.62(+0.85%) |
May 11, 2018 | 72.74 | 73.50 | 72.51 | 72.60 | 123,863 | -0.24(-0.33%) |
May 10, 2018 | 72.46 | 73.31 | 72.08 | 72.84 | 71,566 | +0.85(+1.18%) |
May 09, 2018 | 72.98 | 73.03 | 71.27 | 71.98 | 92,786 | -0.76(-1.04%) |
May 08, 2018 | 71.27 | 73.07 | 70.52 | 72.74 | 151,475 | +1.61(+2.26%) |
May 07, 2018 | 71.32 | 71.72 | 69.62 | 71.13 | 256,461 | +0.43(+0.60%) |
May 04, 2018 | 72.84 | 73.85 | 69.73 | 70.71 | 189,166 | +0.57(+0.81%) |
May 03, 2018 | 70.09 | 70.66 | 68.91 | 70.14 | 114,080 | -0.28(-0.40%) |
May 02, 2018 | 70.61 | 71.56 | 70.40 | 70.42 | 76,622 | -0.47(-0.67%) |
May 01, 2018 | 70.47 | 71.04 | 69.38 | 70.90 | 81,792 | +0.33(+0.47%) |
Apr 30, 2018 | 71.51 | 72.03 | 70.47 | 70.56 | 82,424 | -0.76(-1.06%) |
Apr 27, 2018 | 71.70 | 71.70 | 70.75 | 71.32 | 59,584 | -0.24(-0.33%) |
Apr 26, 2018 | 72.46 | 72.46 | 70.92 | 71.56 | 70,713 | -0.66(-0.92%) |
Apr 25, 2018 | 72.55 | 73.12 | 71.79 | 72.22 | 119,363 | -0.43(-0.59%) |
Apr 24, 2018 | 75.11 | 75.39 | 72.13 | 72.65 | 172,721 | -2.04(-2.73%) |
Apr 23, 2018 | 75.54 | 76.15 | 74.35 | 74.68 | 107,731 | -0.85(-1.13%) |
Apr 20, 2018 | 75.02 | 76.06 | 75.02 | 75.54 | 110,301 | +0.38(+0.50%) |
Apr 19, 2018 | 74.97 | 75.35 | 74.68 | 75.16 | 67,638 | +0.14(+0.19%) |
Apr 18, 2018 | 75.06 | 75.39 | 74.64 | 75.02 | 110,246 | +0.14(+0.19%) |
Apr 17, 2018 | 74.73 | 75.16 | 74.30 | 74.87 | 85,170 | +0.66(+0.89%) |
Apr 16, 2018 | 73.41 | 74.40 | 72.88 | 74.21 | 101,219 | +1.42(+1.95%) |
Apr 13, 2018 | 72.98 | 73.50 | 72.46 | 72.79 | 124,855 | +0.28(+0.39%) |
Apr 12, 2018 | 73.03 | 73.03 | 72.46 | 72.51 | 49,760 | +0.09(+0.13%) |
Apr 11, 2018 | 72.51 | 72.74 | 71.98 | 72.41 | 60,504 | -0.57(-0.78%) |
Apr 10, 2018 | 72.08 | 73.26 | 71.98 | 72.98 | 92,440 | +1.94(+2.73%) |
Apr 09, 2018 | 71.98 | 72.53 | 70.99 | 71.04 | 102,868 | -0.24(-0.33%) |
Apr 06, 2018 | 72.74 | 73.17 | 70.99 | 71.27 | 149,306 | -1.85(-2.53%) |
Apr 05, 2018 | 72.55 | 73.36 | 72.55 | 73.12 | 114,578 | +0.95(+1.31%) |
Apr 04, 2018 | 70.04 | 72.27 | 69.97 | 72.17 | 265,382 | +0.90(+1.26%) |
Apr 03, 2018 | 71.32 | 71.42 | 70.61 | 71.27 | 201,601 | +0.24(+0.33%) |
Apr 02, 2018 | 73.36 | 73.45 | 70.56 | 71.04 | 115,515 | -2.56(-3.47%) |
Mar 29, 2018 | 73.59 | 73.59 | 73.59 | 0 | +0.24(+0.32%) | |
Mar 28, 2018 | 72.79 | 73.74 | 72.51 | 73.36 | 124,139 | +0.66(+0.91%) |
Mar 27, 2018 | 74.45 | 74.45 | 72.41 | 72.69 | 126,864 | -1.75(-2.35%) |
Mar 26, 2018 | 73.03 | 74.54 | 72.27 | 74.45 | 220,990 | +2.32(+3.22%) |
Mar 23, 2018 | 73.64 | 73.97 | 72.13 | 72.13 | 136,137 | -1.47(-1.99%) |
Mar 22, 2018 | 74.54 | 75.87 | 73.50 | 73.59 | 167,670 | -1.89(-2.51%) |
Mar 21, 2018 | 75.77 | 76.20 | 73.33 | 75.49 | 208,094 | -1.56(-2.03%) |
Mar 20, 2018 | 77.05 | 77.34 | 76.77 | 77.05 | 56,862 | +0.24(+0.31%) |
Mar 19, 2018 | 77.00 | 77.34 | 75.82 | 76.81 | 102,444 | -0.43(-0.55%) |
Mar 16, 2018 | 76.15 | 77.43 | 76.10 | 77.24 | 290,965 | +1.09(+1.43%) |
Mar 15, 2018 | 76.20 | 77.34 | 75.77 | 76.15 | 88,504 | -0.05(-0.06%) |
Mar 14, 2018 | 76.39 | 76.72 | 75.63 | 76.20 | 87,264 | +0.28(+0.37%) |
Mar 13, 2018 | 76.25 | 77.00 | 75.68 | 75.92 | 176,208 | -0.05(-0.06%) |
Mar 12, 2018 | 75.68 | 79.80 | 75.06 | 75.96 | 190,473 | +0.28(+0.38%) |
Mar 09, 2018 | 73.41 | 75.82 | 72.74 | 75.68 | 211,668 | +2.98(+4.10%) |
Mar 08, 2018 | 73.26 | 73.26 | 72.32 | 72.69 | 93,490 | -0.33(-0.45%) |
Mar 07, 2018 | 73.26 | 73.03 | 63,067 | +0.71(+0.98%) | ||
Mar 06, 2018 | 71.51 | 72.46 | 71.23 | 72.32 | 76,234 | +1.18(+1.66%) |
Mar 05, 2018 | 70.56 | 71.56 | 70.23 | 71.13 | 73,588 | +0.14(+0.20%) |
Mar 02, 2018 | 70.14 | 71.18 | 69.76 | 70.99 | 82,627 | +0.38(+0.54%) |
Mar 01, 2018 | 71.61 | 71.79 | 69.95 | 70.61 | 108,082 | -0.72(-1.01%) |
Feb 28, 2018 | 73.98 | 74.40 | 71.33 | 71.33 | 116,623 | -2.31(-3.14%) |
Feb 27, 2018 | 74.54 | 74.83 | 73.60 | 73.65 | 94,154 | -0.66(-0.89%) |
Feb 26, 2018 | 74.17 | 74.45 | 73.60 | 74.31 | 78,313 | +0.43(+0.58%) |
Feb 23, 2018 | 74.12 | 74.50 | 72.98 | 73.88 | 81,394 | +0.33(+0.45%) |
Feb 22, 2018 | 72.98 | 74.50 | 72.98 | 73.55 | 108,762 | +0.80(+1.10%) |
Feb 21, 2018 | 72.51 | 73.83 | 72.46 | 72.75 | 103,173 | +0.38(+0.52%) |
Feb 20, 2018 | 72.51 | 73.31 | 71.80 | 72.37 | 109,761 | -0.52(-0.71%) |
Feb 16, 2018 | 72.89 | 72.89 | 72.89 | 0 | -0.14(-0.19%) | |
Feb 15, 2018 | 72.23 | 73.08 | 71.05 | 73.03 | 200,475 | +1.37(+1.91%) |
Feb 14, 2018 | 72.42 | 73.60 | 71.47 | 71.66 | 235,908 | +0.24(+0.33%) |
Feb 13, 2018 | 69.35 | 72.18 | 67.84 | 71.43 | 360,427 | +1.51(+2.16%) |
Feb 12, 2018 | 69.02 | 70.43 | 68.12 | 69.91 | 277,525 | +1.13(+1.65%) |
Feb 09, 2018 | 69.39 | 69.72 | 67.24 | 68.78 | 207,420 | +0.33(+0.48%) |
Feb 08, 2018 | 70.62 | 70.62 | 68.40 | 68.45 | 196,487 | -2.03(-2.88%) |
Feb 07, 2018 | 71.14 | 71.57 | 70.48 | 70.48 | 224,793 | -0.76(-1.06%) |
Feb 06, 2018 | 71.61 | 72.56 | 70.20 | 71.24 | 206,384 | -2.46(-3.33%) |
Feb 05, 2018 | 74.68 | 75.49 | 72.61 | 73.69 | 68,694 | -1.61(-2.13%) |
Feb 02, 2018 | 75.63 | 75.68 | 74.31 | 75.30 | 259,545 | -0.71(-0.93%) |
Feb 01, 2018 | 74.83 | 76.05 | 74.12 | 76.01 | 123,929 | +0.66(+0.88%) |
Jan 31, 2018 | 75.72 | 76.10 | 75.16 | 75.35 | 100,384 | +0.00(+0.00%) |
Jan 30, 2018 | 74.68 | 75.58 | 73.88 | 75.35 | 167,998 | -0.05(-0.06%) |
Jan 29, 2018 | 77.42 | 77.66 | 75.39 | 75.39 | 155,050 | -2.22(-2.86%) |
Jan 26, 2018 | 77.09 | 77.80 | 76.10 | 77.61 | 79,527 | +0.80(+1.05%) |
Jan 25, 2018 | 76.10 | 76.86 | 75.20 | 76.81 | 202,996 | +1.18(+1.56%) |
Jan 24, 2018 | 75.91 | 76.69 | 75.12 | 75.63 | 94,728 | +0.05(+0.06%) |
Jan 23, 2018 | 75.11 | 75.91 | 74.65 | 75.58 | 64,049 | +0.33(+0.44%) |
Jan 22, 2018 | 75.58 | 75.58 | 74.47 | 75.25 | 57,739 | -0.80(-1.06%) |
Jan 19, 2018 | 74.50 | 76.10 | 73.98 | 76.05 | 90,962 | +1.56(+2.09%) |
Jan 18, 2018 | 74.83 | 75.49 | 74.40 | 74.50 | 77,012 | -0.14(-0.19%) |
Jan 17, 2018 | 74.50 | 74.87 | 74.07 | 74.64 | 66,478 | +0.71(+0.96%) |
Jan 16, 2018 | 74.87 | 75.77 | 73.83 | 73.93 | 72,956 | -0.38(-0.51%) |
Jan 12, 2018 | 74.31 | 74.31 | 74.31 | 0 | +1.13(+1.55%) | |
Jan 11, 2018 | 71.94 | 73.22 | 71.85 | 73.17 | 56,310 | +1.46(+2.04%) |
Jan 10, 2018 | 71.76 | 72.23 | 71.28 | 71.71 | 74,927 | -0.05(-0.07%) |
Jan 09, 2018 | 72.32 | 72.89 | 71.71 | 71.76 | 65,747 | -0.57(-0.78%) |
Jan 08, 2018 | 72.04 | 72.51 | 71.61 | 72.32 | 48,565 | +0.09(+0.13%) |
Jan 05, 2018 | 72.18 | 72.61 | 71.57 | 72.23 | 46,430 | +0.19(+0.26%) |
Jan 04, 2018 | 72.13 | 72.80 | 71.80 | 72.04 | 53,835 | +0.33(+0.46%) |
Jan 03, 2018 | 71.43 | 72.02 | 71.02 | 71.71 | 123,784 | -0.09(-0.13%) |
Jan 02, 2018 | 72.04 | 72.04 | 71.33 | 71.80 | 82,045 | +0.05(+0.07%) |
Dec 29, 2017 | 71.76 | 71.76 | 71.76 | 0 | -0.90(-1.24%) | |
Dec 28, 2017 | 72.28 | 72.75 | 72.07 | 72.65 | 83,830 | +0.66(+0.92%) |
Dec 27, 2017 | 71.76 | 72.35 | 71.66 | 71.99 | 59,381 | +0.24(+0.33%) |
Dec 26, 2017 | 71.76 | 72.41 | 71.47 | 71.76 | 39,061 | -0.19(-0.26%) |
Dec 22, 2017 | 72.89 | 72.89 | 71.90 | 71.94 | 59,347 | -0.66(-0.91%) |
Dec 21, 2017 | 72.42 | 72.89 | 72.04 | 72.61 | 70,590 | +0.61(+0.85%) |
Dec 20, 2017 | 72.09 | 72.30 | 71.85 | 71.99 | 63,026 | +0.09(+0.13%) |
Dec 19, 2017 | 73.31 | 73.60 | 71.80 | 71.90 | 125,702 | -1.37(-1.87%) |
Dec 18, 2017 | 71.66 | 73.74 | 71.66 | 73.27 | 152,656 | +2.22(+3.13%) |
Dec 15, 2017 | 70.72 | 71.85 | 70.10 | 71.05 | 303,567 | +0.47(+0.67%) |
Dec 14, 2017 | 71.43 | 71.43 | 70.20 | 70.57 | 156,564 | -0.85(-1.19%) |
Dec 13, 2017 | 70.06 | 71.76 | 70.06 | 71.43 | 143,033 | +1.46(+2.09%) |
Dec 12, 2017 | 69.16 | 70.57 | 68.97 | 69.96 | 121,796 | +0.90(+1.30%) |
Dec 11, 2017 | 69.25 | 69.91 | 68.73 | 69.06 | 240,850 | -0.24(-0.34%) |
Dec 08, 2017 | 70.67 | 71.00 | 69.02 | 69.30 | 103,936 | +0.00(+0.00%) |
Dec 07, 2017 | 69.06 | 70.57 | 68.21 | 275,293 | +0.00(+0.00%) | |
Dec 06, 2017 | 68.97 | 69.77 | 68.78 | 69.16 | 113,757 | +0.05(+0.07%) |
Dec 05, 2017 | 70.01 | 70.01 | 68.92 | 69.11 | 94,916 | -0.99(-1.42%) |
Dec 04, 2017 | 70.48 | 71.12 | 70.01 | 70.10 | 80,118 | +0.43(+0.61%) |
Dec 01, 2017 | 70.39 | 70.57 | 67.98 | 69.68 | 188,469 | -0.61(-0.87%) |
Nov 30, 2017 | 70.72 | 70.81 | 70.10 | 70.29 | 126,104 | -0.10(-0.15%) |
Nov 29, 2017 | 70.21 | 70.63 | 69.74 | 70.40 | 121,344 | +0.28(+0.40%) |
Nov 28, 2017 | 68.60 | 70.25 | 67.64 | 70.11 | 110,673 | +1.79(+2.62%) |
Nov 27, 2017 | 68.56 | 68.89 | 68.23 | 68.32 | 214,826 | -0.14(-0.21%) |
Nov 24, 2017 | 68.37 | 68.60 | 67.57 | 68.46 | 42,362 | +0.14(+0.21%) |
Nov 22, 2017 | 69.12 | 69.17 | 68.23 | 68.32 | 76,405 | -0.57(-0.82%) |
Nov 21, 2017 | 68.32 | 68.89 | 68.13 | 68.89 | 135,155 | +0.80(+1.18%) |
Nov 20, 2017 | 67.47 | 68.18 | 66.91 | 68.09 | 230,963 | +0.19(+0.28%) |
Nov 17, 2017 | 67.52 | 68.04 | 67.00 | 67.90 | 181,775 | +0.05(+0.07%) |
Nov 16, 2017 | 66.48 | 67.95 | 66.15 | 67.85 | 211,094 | +1.70(+2.56%) |
Nov 15, 2017 | 66.20 | 66.34 | 65.73 | 66.15 | 164,430 | -0.14(-0.21%) |
Nov 14, 2017 | 65.97 | 66.44 | 65.82 | 66.30 | 83,915 | -0.14(-0.21%) |
Nov 13, 2017 | 66.01 | 66.77 | 65.73 | 66.44 | 133,389 | +0.14(+0.21%) |
Nov 10, 2017 | 65.02 | 66.48 | 65.02 | 66.30 | 123,518 | +0.94(+1.44%) |
Nov 09, 2017 | 64.03 | 65.50 | 64.03 | 65.35 | 193,218 | +0.85(+1.31%) |
Nov 08, 2017 | 63.85 | 64.69 | 63.66 | 64.51 | 296,833 | +0.24(+0.37%) |
Nov 07, 2017 | 64.79 | 65.17 | 63.70 | 64.27 | 156,605 | -0.75(-1.16%) |
Nov 06, 2017 | 65.54 | 65.54 | 64.55 | 65.02 | 187,921 | -0.52(-0.79%) |
Nov 03, 2017 | 66.63 | 66.63 | 65.02 | 65.54 | 177,034 | -0.80(-1.21%) |
Nov 02, 2017 | 65.97 | 66.53 | 65.97 | 66.34 | 292,964 | +3.30(+5.23%) |
Nov 01, 2017 | 63.94 | 63.94 | 62.72 | 63.04 | 110,323 | -0.47(-0.74%) |
Oct 31, 2017 | 63.85 | 63.94 | 63.47 | 63.52 | 174,320 | -0.09(-0.15%) |
Oct 30, 2017 | 63.94 | 63.94 | 63.16 | 63.61 | 155,411 | -0.66(-1.03%) |
Oct 27, 2017 | 63.75 | 64.34 | 63.21 | 64.27 | 131,908 | +0.47(+0.74%) |
Oct 26, 2017 | 63.00 | 63.89 | 63.00 | 63.80 | 113,219 | +0.80(+1.27%) |
Oct 25, 2017 | 63.23 | 63.33 | 62.57 | 63.00 | 89,393 | -0.05(-0.07%) |
Oct 24, 2017 | 63.00 | 63.28 | 62.81 | 63.04 | 75,026 | +0.09(+0.15%) |
Oct 23, 2017 | 63.37 | 63.52 | 62.81 | 62.95 | 61,980 | -0.47(-0.74%) |
Oct 20, 2017 | 63.70 | 63.85 | 63.37 | 63.42 | 120,797 | +0.19(+0.30%) |
Oct 19, 2017 | 63.33 | 63.33 | 62.60 | 63.23 | 82,582 | -0.33(-0.52%) |
Oct 18, 2017 | 63.52 | 63.94 | 63.23 | 63.56 | 77,125 | +0.33(+0.52%) |
Oct 17, 2017 | 63.75 | 64.55 | 63.00 | 63.23 | 114,516 | -0.85(-1.32%) |
Oct 16, 2017 | 64.08 | 65.42 | 63.56 | 64.08 | 121,500 | +0.38(+0.59%) |
Oct 13, 2017 | 64.13 | 64.18 | 63.52 | 63.70 | 79,702 | -0.09(-0.15%) |
Oct 12, 2017 | 63.85 | 64.18 | 63.66 | 63.80 | 101,111 | -0.09(-0.15%) |
Oct 11, 2017 | 64.27 | 64.60 | 64.11 | 63.89 | 148,181 | -0.47(-0.73%) |
Oct 10, 2017 | 65.31 | 65.31 | 64.22 | 64.36 | 84,733 | -0.38(-0.58%) |
Oct 09, 2017 | 65.59 | 65.59 | 64.32 | 64.74 | 173,122 | -0.71(-1.08%) |
Oct 06, 2017 | 64.98 | 65.50 | 64.88 | 65.45 | 52,238 | +0.33(+0.51%) |
Oct 05, 2017 | 65.12 | 65.64 | 64.79 | 65.12 | 97,292 | +0.09(+0.14%) |
Oct 04, 2017 | 65.40 | 65.59 | 64.93 | 65.02 | 86,835 | -0.09(-0.14%) |
Oct 03, 2017 | 66.39 | 66.39 | 64.48 | 65.12 | 138,493 | -1.37(-2.06%) |
Oct 02, 2017 | 65.31 | 66.53 | 65.31 | 66.48 | 123,070 | +1.27(+1.95%) |
Sep 29, 2017 | 66.53 | 66.60 | 64.98 | 65.21 | 158,412 | -1.37(-2.05%) |
Sep 28, 2017 | 66.06 | 66.63 | 65.54 | 66.58 | 109,197 | +0.42(+0.64%) |
Sep 27, 2017 | 65.02 | 66.44 | 64.55 | 66.15 | 135,735 | +1.18(+1.81%) |
Sep 26, 2017 | 65.07 | 65.54 | 64.93 | 64.98 | 107,786 | +0.14(+0.22%) |
Sep 25, 2017 | 64.93 | 65.21 | 64.55 | 64.84 | 70,979 | +0.00(+0.00%) |
Sep 22, 2017 | 64.60 | 65.21 | 64.32 | 64.84 | 56,190 | +0.33(+0.51%) |
Sep 21, 2017 | 64.08 | 65.31 | 64.08 | 64.51 | 110,861 | +0.33(+0.51%) |
Sep 20, 2017 | 64.36 | 65.31 | 64.18 | 64.18 | 165,920 | -0.28(-0.44%) |
Sep 19, 2017 | 63.70 | 64.69 | 63.37 | 64.46 | 152,043 | +1.41(+2.24%) |
Sep 18, 2017 | 61.30 | 63.09 | 60.83 | 63.04 | 174,469 | +2.73(+4.53%) |
Sep 15, 2017 | 59.94 | 60.50 | 59.46 | 60.31 | 272,050 | +0.52(+0.87%) |
Sep 14, 2017 | 59.61 | 59.79 | 58.80 | 59.79 | 194,429 | +0.14(+0.24%) |
Sep 13, 2017 | 58.80 | 59.98 | 58.76 | 59.65 | 238,600 | +0.71(+1.20%) |
Sep 12, 2017 | 58.95 | 59.28 | 58.76 | 58.95 | 59,697 | +0.09(+0.16%) |
Sep 11, 2017 | 59.13 | 59.23 | 58.38 | 58.85 | 100,571 | +0.00(+0.00%) |
Sep 08, 2017 | 58.43 | 59.32 | 58.36 | 58.85 | 93,811 | +0.33(+0.56%) |
Sep 07, 2017 | 58.57 | 58.59 | 57.81 | 58.52 | 73,140 | +0.00(+0.00%) |
Sep 06, 2017 | 58.57 | 58.85 | 58.14 | 58.52 | 93,099 | +0.19(+0.32%) |
Sep 05, 2017 | 58.38 | 59.13 | 58.24 | 58.33 | 121,727 | -0.14(-0.24%) |
Sep 01, 2017 | 58.29 | 58.85 | 58.24 | 58.47 | 95,277 | +0.33(+0.57%) |
Aug 31, 2017 | 58.00 | 58.66 | 57.91 | 58.14 | 97,445 | +0.33(+0.57%) |
Aug 30, 2017 | 57.48 | 58.00 | 57.30 | 57.81 | 95,749 | +0.32(+0.56%) |
Aug 29, 2017 | 56.74 | 57.73 | 56.51 | 57.49 | 227,583 | +0.47(+0.82%) |
Aug 28, 2017 | 58.53 | 58.69 | 55.57 | 57.02 | 416,316 | -1.27(-2.18%) |
Aug 25, 2017 | 58.39 | 59.28 | 58.15 | 58.29 | 76,732 | +0.14(+0.24%) |
Aug 24, 2017 | 58.81 | 58.95 | 58.06 | 58.15 | 70,972 | -0.47(-0.80%) |
Aug 23, 2017 | 58.76 | 59.00 | 58.62 | 58.62 | 69,393 | -0.42(-0.72%) |
Aug 22, 2017 | 59.09 | 59.33 | 58.90 | 59.04 | 53,854 | +0.19(+0.32%) |
Aug 21, 2017 | 58.86 | 59.33 | 58.80 | 58.86 | 101,516 | +0.00(+0.00%) |
Aug 18, 2017 | 58.67 | 59.33 | 58.67 | 58.86 | 87,154 | -0.28(-0.48%) |
Aug 17, 2017 | 60.59 | 60.69 | 59.09 | 59.14 | 71,524 | -1.69(-2.78%) |
Aug 16, 2017 | 60.69 | 61.77 | 60.64 | 60.83 | 76,723 | +0.23(+0.39%) |
Aug 15, 2017 | 61.21 | 61.67 | 60.41 | 60.59 | 65,747 | -0.47(-0.77%) |
Aug 14, 2017 | 60.22 | 61.16 | 60.22 | 61.06 | 85,538 | +1.03(+1.72%) |
Aug 11, 2017 | 60.27 | 60.31 | 59.47 | 60.03 | 148,858 | -0.14(-0.23%) |
Aug 10, 2017 | 61.02 | 61.25 | 60.17 | 60.17 | 69,950 | -1.03(-1.69%) |
Aug 09, 2017 | 61.82 | 61.82 | 60.92 | 61.21 | 114,271 | -0.70(-1.14%) |
Aug 08, 2017 | 61.44 | 62.57 | 61.25 | 61.91 | 111,112 | +0.28(+0.46%) |
Aug 07, 2017 | 62.00 | 62.00 | 60.36 | 61.63 | 163,126 | -0.56(-0.91%) |
Aug 04, 2017 | 62.90 | 63.18 | 61.21 | 62.19 | 143,866 | -0.42(-0.68%) |
Aug 03, 2017 | 61.53 | 63.23 | 60.58 | 62.61 | 127,571 | +2.02(+3.33%) |
Aug 02, 2017 | 59.80 | 60.78 | 59.66 | 60.59 | 105,582 | +0.80(+1.34%) |