Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.02 | 84.57 | 83.05 | 83.28 | 789,264 | -1.59(-1.87%) |
Sep 27, 2018 | 85.64 | 86.68 | 84.83 | 84.87 | 583,310 | -0.79(-0.92%) |
Sep 26, 2018 | 85.37 | 86.05 | 85.37 | 85.66 | 452,950 | +0.14(+0.16%) |
Sep 25, 2018 | 85.75 | 85.99 | 85.28 | 85.52 | 294,545 | -0.10(-0.12%) |
Sep 24, 2018 | 85.08 | 85.93 | 85.05 | 85.62 | 267,125 | +0.13(+0.15%) |
Sep 21, 2018 | 85.69 | 85.88 | 85.06 | 85.49 | 1,190,287 | -0.07(-0.08%) |
Sep 20, 2018 | 85.46 | 85.74 | 84.97 | 85.56 | 387,065 | +0.10(+0.12%) |
Sep 19, 2018 | 85.71 | 85.80 | 84.68 | 85.46 | 560,052 | -0.35(-0.41%) |
Sep 18, 2018 | 84.99 | 85.87 | 84.95 | 85.81 | 260,719 | +0.87(+1.02%) |
Sep 17, 2018 | 85.28 | 86.10 | 84.84 | 84.94 | 314,058 | -0.50(-0.59%) |
Sep 14, 2018 | 84.92 | 85.80 | 84.87 | 85.44 | 310,433 | +0.44(+0.52%) |
Sep 13, 2018 | 84.91 | 85.08 | 84.57 | 85.00 | 485,108 | +0.10(+0.12%) |
Sep 12, 2018 | 85.66 | 85.98 | 84.53 | 84.90 | 543,943 | -1.12(-1.30%) |
Sep 11, 2018 | 85.00 | 86.20 | 84.89 | 86.02 | 396,880 | +0.72(+0.84%) |
Sep 10, 2018 | 84.66 | 85.38 | 84.63 | 85.30 | 328,147 | +0.40(+0.47%) |
Sep 07, 2018 | 84.84 | 85.10 | 84.25 | 84.90 | 487,737 | -0.23(-0.27%) |
Sep 06, 2018 | 84.89 | 85.42 | 84.55 | 85.13 | 333,797 | +0.24(+0.28%) |
Sep 05, 2018 | 85.11 | 85.27 | 83.56 | 84.89 | 456,547 | -0.34(-0.40%) |
Sep 04, 2018 | 85.50 | 85.50 | 83.54 | 85.23 | 606,777 | -0.46(-0.54%) |
Aug 31, 2018 | 85.69 | 85.69 | 85.69 | 0 | +0.34(+0.40%) | |
Aug 30, 2018 | 85.15 | 85.94 | 85.11 | 85.35 | 304,137 | +0.21(+0.25%) |
Aug 29, 2018 | 84.82 | 85.85 | 84.70 | 85.14 | 338,359 | +0.42(+0.50%) |
Aug 28, 2018 | 84.99 | 85.08 | 84.35 | 84.72 | 408,627 | -0.24(-0.28%) |
Aug 27, 2018 | 84.99 | 85.34 | 84.84 | 84.96 | 220,305 | -0.03(-0.04%) |
Aug 24, 2018 | 85.33 | 85.60 | 84.88 | 84.99 | 328,358 | -0.58(-0.68%) |
Aug 23, 2018 | 84.74 | 85.72 | 84.55 | 85.57 | 375,001 | +0.75(+0.88%) |
Aug 22, 2018 | 84.96 | 85.16 | 84.75 | 84.82 | 312,486 | -0.09(-0.11%) |
Aug 21, 2018 | 84.80 | 85.38 | 84.61 | 84.91 | 383,590 | +0.10(+0.12%) |
Aug 20, 2018 | 85.35 | 85.45 | 84.29 | 84.81 | 480,708 | -0.47(-0.55%) |
Aug 17, 2018 | 85.18 | 85.42 | 84.90 | 85.28 | 348,800 | -0.08(-0.09%) |
Aug 16, 2018 | 84.91 | 85.45 | 84.75 | 85.36 | 285,883 | +0.79(+0.93%) |
Aug 15, 2018 | 84.42 | 84.97 | 84.18 | 84.57 | 596,213 | -0.55(-0.65%) |
Aug 14, 2018 | 84.74 | 85.48 | 84.50 | 85.12 | 396,641 | +0.33(+0.39%) |
Aug 13, 2018 | 84.74 | 85.45 | 84.50 | 84.79 | 372,895 | +0.11(+0.13%) |
Aug 10, 2018 | 84.37 | 85.35 | 83.78 | 84.68 | 413,483 | +0.12(+0.14%) |
Aug 09, 2018 | 84.24 | 85.15 | 84.19 | 84.56 | 543,508 | +0.46(+0.55%) |
Aug 08, 2018 | 82.45 | 84.40 | 82.43 | 84.10 | 485,995 | +1.50(+1.82%) |
Aug 07, 2018 | 82.99 | 84.10 | 82.27 | 82.60 | 765,855 | -0.20(-0.24%) |
Aug 03, 2018 | 82.80 | 82.80 | 82.80 | 0 | -0.10(-0.12%) | |
Aug 02, 2018 | 81.51 | 83.64 | 81.10 | 82.90 | 795,764 | +1.66(+2.04%) |
Aug 01, 2018 | 84.07 | 84.18 | 81.01 | 81.24 | 818,562 | -2.74(-3.26%) |
Jul 31, 2018 | 83.11 | 84.06 | 82.99 | 83.98 | 1,006,020 | +1.07(+1.29%) |
Jul 30, 2018 | 83.86 | 84.00 | 81.81 | 82.91 | 655,208 | -0.53(-0.64%) |
Jul 27, 2018 | 84.10 | 84.70 | 83.10 | 83.44 | 518,802 | -0.63(-0.75%) |
Jul 26, 2018 | 83.73 | 84.85 | 83.58 | 84.07 | 352,971 | +0.07(+0.08%) |
Jul 25, 2018 | 83.99 | 84.97 | 82.62 | 84.00 | 627,321 | -1.40(-1.64%) |
Jul 24, 2018 | 85.59 | 86.10 | 85.37 | 85.40 | 399,338 | -0.25(-0.29%) |
Jul 23, 2018 | 86.28 | 86.40 | 85.44 | 85.65 | 554,080 | -0.61(-0.71%) |
Jul 20, 2018 | 86.37 | 86.76 | 85.93 | 86.26 | 405,126 | -0.39(-0.45%) |
Jul 19, 2018 | 86.66 | 87.08 | 86.19 | 86.65 | 473,814 | -0.06(-0.07%) |
Jul 18, 2018 | 86.55 | 87.05 | 86.55 | 86.71 | 372,995 | +0.19(+0.22%) |
Jul 17, 2018 | 85.31 | 86.60 | 84.69 | 86.52 | 503,230 | +0.00(+0.00%) |
Jul 16, 2018 | 86.59 | 87.19 | 86.46 | 86.52 | 281,502 | -0.27(-0.31%) |
Jul 13, 2018 | 86.97 | 87.22 | 86.53 | 86.79 | 290,512 | -0.08(-0.09%) |
Jul 12, 2018 | 85.37 | 87.20 | 85.36 | 86.87 | 465,752 | +1.92(+2.26%) |
Jul 11, 2018 | 84.78 | 85.29 | 84.70 | 84.95 | 540,166 | -0.11(-0.13%) |
Jul 10, 2018 | 84.85 | 85.29 | 84.40 | 85.06 | 334,371 | +0.10(+0.12%) |
Jul 09, 2018 | 84.12 | 85.03 | 83.92 | 84.96 | 370,005 | +0.81(+0.96%) |
Jul 06, 2018 | 83.35 | 84.15 | 83.32 | 84.15 | 403,998 | +0.66(+0.79%) |
Jul 05, 2018 | 83.75 | 83.93 | 83.24 | 83.49 | 463,214 | -0.48(-0.57%) |
Jul 04, 2018 | 84.07 | 84.27 | 83.69 | 83.97 | 107,562 | -0.09(-0.11%) |
Jul 03, 2018 | 83.71 | 84.21 | 83.29 | 84.06 | 405,211 | +0.75(+0.90%) |
Jun 29, 2018 | 83.31 | 83.31 | 83.31 | 0 | +0.19(+0.23%) | |
Jun 28, 2018 | 82.40 | 83.44 | 82.10 | 83.12 | 529,419 | +0.53(+0.64%) |
Jun 27, 2018 | 83.08 | 83.19 | 82.11 | 82.59 | 526,572 | -0.21(-0.25%) |
Jun 26, 2018 | 82.28 | 83.51 | 82.06 | 82.80 | 594,802 | +0.72(+0.88%) |
Jun 25, 2018 | 83.28 | 83.46 | 81.90 | 82.08 | 565,994 | -1.62(-1.94%) |
Jun 22, 2018 | 84.08 | 84.37 | 83.44 | 83.70 | 362,892 | -0.14(-0.17%) |
Jun 21, 2018 | 83.71 | 84.25 | 83.52 | 83.84 | 438,208 | +0.03(+0.04%) |
Jun 20, 2018 | 83.22 | 84.13 | 83.22 | 83.81 | 528,217 | +0.83(+1.00%) |
Jun 19, 2018 | 82.52 | 83.41 | 81.91 | 82.98 | 535,595 | +0.40(+0.48%) |
Jun 18, 2018 | 82.23 | 82.91 | 81.53 | 82.58 | 390,773 | +0.06(+0.07%) |
Jun 15, 2018 | 82.68 | 81.40 | 82.52 | 1,505,392 | +1.12(+1.38%) | |
Jun 14, 2018 | 80.80 | 81.61 | 80.68 | 81.40 | 224,899 | +0.79(+0.98%) |
Jun 13, 2018 | 81.00 | 81.26 | 80.49 | 80.61 | 339,393 | -0.39(-0.48%) |
Jun 12, 2018 | 80.52 | 81.00 | 80.30 | 81.00 | 361,433 | +0.44(+0.55%) |
Jun 11, 2018 | 80.79 | 81.42 | 80.50 | 80.56 | 395,247 | -0.04(-0.05%) |
Jun 08, 2018 | 80.55 | 80.82 | 80.29 | 80.60 | 341,090 | +0.02(+0.02%) |
Jun 07, 2018 | 81.26 | 81.50 | 80.21 | 80.58 | 268,956 | -0.69(-0.85%) |
Jun 06, 2018 | 80.70 | 81.27 | 426,627 | +0.12(+0.15%) | ||
Jun 05, 2018 | 81.10 | 82.00 | 80.71 | 81.15 | 360,187 | +0.16(+0.20%) |
Jun 04, 2018 | 79.68 | 81.13 | 79.68 | 80.99 | 333,861 | +0.95(+1.19%) |
Jun 01, 2018 | 79.65 | 80.34 | 79.65 | 80.04 | 335,166 | +0.33(+0.41%) |
May 31, 2018 | 78.95 | 79.71 | 78.80 | 79.71 | 867,883 | +0.63(+0.80%) |
May 30, 2018 | 78.47 | 79.25 | 78.42 | 79.08 | 342,089 | +0.62(+0.79%) |
May 29, 2018 | 77.63 | 78.63 | 77.55 | 78.46 | 430,573 | +0.64(+0.82%) |
May 28, 2018 | 78.84 | 79.19 | 77.65 | 77.82 | 184,479 | -0.93(-1.18%) |
May 25, 2018 | 78.01 | 79.80 | 78.01 | 78.75 | 388,844 | +0.73(+0.94%) |
May 24, 2018 | 77.85 | 78.58 | 77.78 | 78.02 | 423,267 | +0.35(+0.45%) |
May 23, 2018 | 77.10 | 77.97 | 77.10 | 77.67 | 499,570 | +0.42(+0.54%) |
May 22, 2018 | 77.15 | 77.76 | 77.12 | 77.25 | 526,928 | -0.04(-0.05%) |
May 18, 2018 | 77.29 | 77.29 | 77.29 | 0 | +0.81(+1.06%) | |
May 17, 2018 | 76.93 | 77.00 | 76.46 | 76.48 | 430,117 | -0.46(-0.60%) |
May 16, 2018 | 76.93 | 77.18 | 76.67 | 76.94 | 417,406 | -0.05(-0.06%) |
May 15, 2018 | 77.12 | 77.20 | 76.85 | 76.99 | 514,388 | -0.01(-0.01%) |
May 14, 2018 | 77.08 | 77.50 | 76.85 | 77.00 | 430,575 | -0.12(-0.16%) |
May 11, 2018 | 77.58 | 77.86 | 77.01 | 77.12 | 566,494 | -0.48(-0.62%) |
May 10, 2018 | 77.51 | 77.84 | 77.26 | 77.60 | 460,399 | -0.18(-0.23%) |
May 09, 2018 | 77.93 | 77.93 | 77.07 | 77.78 | 519,670 | -0.18(-0.23%) |
May 08, 2018 | 77.61 | 78.52 | 77.55 | 77.96 | 714,598 | +0.58(+0.75%) |
May 07, 2018 | 77.05 | 77.39 | 76.77 | 77.38 | 444,080 | +0.33(+0.43%) |
May 04, 2018 | 76.88 | 77.22 | 76.47 | 77.05 | 365,200 | +0.40(+0.52%) |
May 03, 2018 | 76.18 | 77.03 | 75.72 | 76.65 | 687,287 | +0.55(+0.72%) |
May 02, 2018 | 75.00 | 78.00 | 75.00 | 76.10 | 848,022 | +1.68(+2.26%) |
May 01, 2018 | 74.44 | 74.97 | 74.24 | 74.42 | 341,673 | +0.02(+0.03%) |
Apr 30, 2018 | 74.52 | 74.95 | 74.35 | 74.40 | 520,386 | -0.28(-0.37%) |
Apr 27, 2018 | 74.80 | 74.95 | 74.51 | 74.68 | 83,132 | -0.06(-0.08%) |
Apr 26, 2018 | 74.24 | 74.88 | 74.10 | 74.74 | 267,530 | +0.77(+1.04%) |
Apr 25, 2018 | 73.91 | 74.34 | 73.61 | 73.97 | 282,259 | +0.23(+0.31%) |
Apr 24, 2018 | 74.01 | 74.33 | 73.49 | 73.74 | 312,721 | -0.15(-0.20%) |
Apr 23, 2018 | 73.76 | 74.50 | 73.75 | 73.89 | 260,828 | +0.19(+0.26%) |
Apr 20, 2018 | 73.49 | 73.88 | 73.25 | 73.70 | 336,574 | +0.38(+0.52%) |
Apr 19, 2018 | 73.82 | 73.83 | 73.25 | 73.32 | 349,589 | -0.57(-0.77%) |
Apr 18, 2018 | 73.69 | 74.06 | 73.39 | 73.89 | 359,443 | +0.29(+0.39%) |
Apr 17, 2018 | 73.16 | 73.95 | 73.06 | 73.60 | 501,274 | +0.69(+0.95%) |
Apr 16, 2018 | 72.90 | 73.15 | 72.58 | 72.91 | 338,209 | +0.18(+0.25%) |
Apr 13, 2018 | 73.44 | 73.55 | 72.57 | 72.73 | 358,715 | -0.63(-0.86%) |
Apr 12, 2018 | 73.17 | 73.82 | 73.17 | 73.36 | 267,174 | +0.32(+0.44%) |
Apr 11, 2018 | 73.52 | 73.82 | 73.04 | 73.04 | 308,593 | -0.52(-0.71%) |
Apr 10, 2018 | 74.25 | 74.36 | 73.23 | 73.56 | 313,782 | -0.20(-0.27%) |
Apr 09, 2018 | 73.37 | 74.39 | 73.30 | 73.76 | 400,800 | +0.47(+0.64%) |
Apr 06, 2018 | 73.29 | 437,029 | -0.57(-0.77%) | |||
Apr 05, 2018 | 74.58 | 74.82 | 73.36 | 73.86 | 384,449 | -0.59(-0.79%) |
Apr 04, 2018 | 73.52 | 74.63 | 72.84 | 74.45 | 559,746 | +0.00(+0.00%) |
Apr 03, 2018 | 73.92 | 74.61 | 73.27 | 74.45 | 568,848 | +0.72(+0.98%) |
Apr 02, 2018 | 74.02 | 74.22 | 73.28 | 73.73 | 409,519 | -0.57(-0.77%) |
Mar 29, 2018 | 74.30 | 74.30 | 74.30 | 0 | +1.00(+1.36%) | |
Mar 28, 2018 | 73.46 | 73.53 | 72.65 | 73.30 | 469,319 | +0.06(+0.08%) |
Mar 27, 2018 | 74.62 | 74.74 | 72.90 | 73.24 | 534,972 | -1.23(-1.65%) |
Mar 26, 2018 | 73.71 | 74.50 | 73.34 | 74.47 | 427,182 | +1.07(+1.46%) |
Mar 23, 2018 | 73.52 | 74.00 | 73.33 | 73.40 | 478,464 | -0.47(-0.64%) |
Mar 22, 2018 | 75.00 | 75.20 | 73.71 | 73.87 | 635,730 | -1.43(-1.90%) |
Mar 21, 2018 | 76.04 | 76.21 | 75.08 | 75.30 | 895,125 | -0.85(-1.12%) |
Mar 20, 2018 | 76.15 | 76.40 | 75.90 | 76.15 | 423,994 | +0.19(+0.25%) |
Mar 19, 2018 | 76.08 | 76.24 | 75.33 | 75.96 | 503,450 | -0.33(-0.43%) |
Mar 16, 2018 | 76.69 | 77.22 | 76.15 | 76.29 | 1,569,345 | -0.39(-0.51%) |
Mar 15, 2018 | 76.09 | 77.00 | 76.05 | 76.68 | 458,881 | +0.57(+0.75%) |
Mar 14, 2018 | 76.17 | 76.43 | 75.57 | 76.11 | 480,426 | -0.01(-0.01%) |
Mar 13, 2018 | 76.19 | 76.56 | 75.82 | 76.12 | 340,827 | +0.02(+0.03%) |
Mar 12, 2018 | 76.44 | 76.86 | 75.92 | 76.10 | 475,590 | -0.31(-0.41%) |
Mar 09, 2018 | 76.02 | 76.53 | 75.70 | 76.41 | 559,967 | +0.22(+0.29%) |
Mar 08, 2018 | 76.59 | 77.00 | 75.92 | 76.19 | 460,909 | +0.17(+0.22%) |
Mar 07, 2018 | 76.35 | 76.02 | 566,498 | +0.41(+0.54%) | ||
Mar 06, 2018 | 75.91 | 76.16 | 75.17 | 75.61 | 571,706 | -0.23(-0.30%) |
Mar 05, 2018 | 74.57 | 75.97 | 74.50 | 75.84 | 589,440 | +1.01(+1.35%) |
Mar 02, 2018 | 73.23 | 74.98 | 73.18 | 74.83 | 492,618 | +1.18(+1.60%) |
Mar 01, 2018 | 74.80 | 74.86 | 73.34 | 73.65 | 663,832 | -1.35(-1.80%) |
Feb 28, 2018 | 75.16 | 75.97 | 74.86 | 75.00 | 2,837,871 | +0.11(+0.15%) |
Feb 27, 2018 | 74.59 | 75.42 | 74.40 | 74.89 | 735,043 | +0.51(+0.69%) |
Feb 26, 2018 | 73.85 | 74.70 | 73.80 | 74.38 | 586,680 | +0.52(+0.70%) |
Feb 23, 2018 | 73.73 | 74.42 | 73.50 | 73.86 | 680,285 | +0.42(+0.57%) |
Feb 22, 2018 | 73.17 | 73.44 | 669,691 | -0.54(-0.73%) | ||
Feb 21, 2018 | 74.46 | 74.94 | 73.92 | 73.98 | 462,878 | -0.19(-0.26%) |
Feb 20, 2018 | 74.68 | 73.92 | 74.17 | 571,873 | +0.25(+0.34%) | |
Feb 16, 2018 | 73.92 | 73.92 | 73.92 | 0 | +0.29(+0.39%) | |
Feb 15, 2018 | 72.43 | 73.67 | 72.43 | 73.63 | 937,781 | +1.14(+1.57%) |
Feb 14, 2018 | 72.27 | 72.81 | 71.85 | 72.49 | 1,031,839 | -0.27(-0.37%) |
Feb 13, 2018 | 72.84 | 72.76 | 1,437,438 | +2.21(+3.13%) | ||
Feb 12, 2018 | 69.48 | 71.18 | 69.45 | 70.55 | 903,739 | +1.17(+1.69%) |
Feb 09, 2018 | 69.05 | 69.60 | 67.88 | 69.38 | 839,472 | +0.26(+0.38%) |
Feb 08, 2018 | 69.81 | 70.32 | 69.00 | 69.12 | 702,063 | -0.89(-1.27%) |
Feb 07, 2018 | 70.00 | 70.48 | 69.76 | 70.01 | 794,051 | -0.39(-0.55%) |
Feb 06, 2018 | 69.02 | 70.46 | 69.00 | 70.40 | 840,346 | -0.28(-0.40%) |
Feb 05, 2018 | 70.71 | 71.23 | 69.90 | 70.68 | 670,574 | -0.62(-0.87%) |
Feb 02, 2018 | 71.40 | 71.82 | 70.57 | 71.30 | 756,180 | -0.37(-0.52%) |
Feb 01, 2018 | 70.92 | 71.97 | 70.26 | 71.67 | 1,115,916 | +1.27(+1.80%) |
Jan 31, 2018 | 69.47 | 72.39 | 69.14 | 70.40 | 1,171,434 | +1.26(+1.82%) |
Jan 30, 2018 | 69.49 | 69.57 | 69.30 | 69.14 | 420,448 | -0.40(-0.58%) |
Jan 29, 2018 | 69.35 | 69.82 | 68.95 | 69.54 | 383,273 | +0.02(+0.03%) |
Jan 26, 2018 | 68.29 | 69.68 | 68.16 | 69.52 | 562,189 | +1.32(+1.94%) |
Jan 25, 2018 | 68.91 | 69.16 | 67.93 | 68.20 | 551,292 | -0.66(-0.96%) |
Jan 24, 2018 | 68.58 | 69.19 | 68.31 | 68.86 | 595,600 | +0.25(+0.36%) |
Jan 23, 2018 | 67.45 | 68.73 | 67.05 | 68.61 | 646,231 | +1.28(+1.90%) |
Jan 22, 2018 | 67.28 | 67.41 | 66.54 | 67.33 | 566,936 | -0.22(-0.33%) |
Jan 19, 2018 | 67.48 | 67.81 | 67.31 | 67.55 | 515,491 | +0.30(+0.45%) |
Jan 18, 2018 | 67.06 | 67.59 | 66.91 | 67.25 | 457,376 | +0.16(+0.24%) |
Jan 17, 2018 | 67.62 | 67.94 | 66.94 | 67.09 | 674,431 | -0.53(-0.78%) |
Jan 16, 2018 | 67.55 | 67.80 | 67.05 | 67.62 | 544,230 | +0.25(+0.37%) |
Jan 15, 2018 | 66.75 | 67.55 | 66.37 | 67.37 | 499,866 | +0.46(+0.69%) |
Jan 12, 2018 | 66.38 | 67.02 | 66.08 | 66.91 | 353,226 | +0.37(+0.56%) |
Jan 11, 2018 | 66.45 | 66.69 | 66.06 | 66.54 | 343,032 | -0.01(-0.02%) |
Jan 10, 2018 | 66.79 | 66.88 | 66.28 | 66.55 | 606,357 | -0.48(-0.72%) |
Jan 09, 2018 | 67.34 | 67.44 | 66.83 | 67.03 | 299,955 | -0.28(-0.42%) |
Jan 08, 2018 | 67.70 | 67.78 | 67.12 | 67.31 | 328,702 | -0.54(-0.80%) |
Jan 05, 2018 | 67.45 | 67.92 | 67.25 | 67.85 | 199,291 | +0.32(+0.47%) |
Jan 04, 2018 | 67.72 | 67.78 | 67.11 | 67.53 | 343,602 | -0.47(-0.69%) |
Jan 03, 2018 | 68.26 | 68.45 | 67.86 | 68.00 | 248,684 | -0.29(-0.42%) |
Jan 02, 2018 | 68.01 | 68.29 | 67.72 | 68.29 | 273,385 | -0.01(-0.01%) |
Dec 29, 2017 | 68.30 | 68.30 | 68.30 | 0 | -0.22(-0.32%) | |
Dec 28, 2017 | 68.66 | 68.97 | 68.15 | 68.52 | 173,163 | -0.08(-0.12%) |
Dec 27, 2017 | 68.29 | 68.79 | 68.23 | 68.60 | 222,081 | -0.32(-0.46%) |
Dec 22, 2017 | 69.41 | 69.53 | 68.85 | 68.92 | 280,084 | -0.69(-0.99%) |
Dec 21, 2017 | 69.75 | 69.96 | 69.40 | 69.61 | 234,199 | -0.08(-0.11%) |
Dec 20, 2017 | 69.00 | 69.92 | 68.75 | 69.69 | 423,268 | +1.00(+1.46%) |
Dec 19, 2017 | 68.91 | 69.33 | 68.56 | 68.69 | 347,602 | -0.26(-0.38%) |
Dec 18, 2017 | 69.41 | 69.99 | 68.91 | 68.95 | 417,238 | -0.53(-0.76%) |
Dec 15, 2017 | 68.57 | 70.00 | 68.32 | 69.48 | 2,727,927 | +1.29(+1.89%) |
Dec 14, 2017 | 68.24 | 68.98 | 68.16 | 68.19 | 369,432 | -0.02(-0.03%) |
Dec 13, 2017 | 68.18 | 68.82 | 68.10 | 68.21 | 395,231 | +0.31(+0.46%) |
Dec 12, 2017 | 67.87 | 68.44 | 67.69 | 67.90 | 688,784 | -0.18(-0.26%) |
Dec 11, 2017 | 68.68 | 68.68 | 67.91 | 68.08 | 308,057 | -0.51(-0.74%) |
Dec 08, 2017 | 68.30 | 68.80 | 68.04 | 68.59 | 256,241 | +0.33(+0.48%) |
Dec 07, 2017 | 67.58 | 68.45 | 67.58 | 68.26 | 385,805 | +0.73(+1.08%) |
Dec 06, 2017 | 66.78 | 68.17 | 66.59 | 67.53 | 432,484 | +0.53(+0.79%) |
Dec 05, 2017 | 66.97 | 67.52 | 66.85 | 67.00 | 307,795 | -0.04(-0.06%) |
Dec 04, 2017 | 67.45 | 67.78 | 66.89 | 67.04 | 473,831 | -0.35(-0.52%) |
Dec 01, 2017 | 67.77 | 67.98 | 67.36 | 67.39 | 407,120 | -0.70(-1.03%) |
Nov 30, 2017 | 68.20 | 68.42 | 67.89 | 68.09 | 504,875 | +0.08(+0.12%) |
Nov 29, 2017 | 69.03 | 69.03 | 67.58 | 68.01 | 480,702 | -0.72(-1.05%) |
Nov 28, 2017 | 69.00 | 69.19 | 68.64 | 68.73 | 408,620 | -0.13(-0.19%) |
Nov 27, 2017 | 68.98 | 69.36 | 68.50 | 68.86 | 300,684 | -0.30(-0.43%) |
Nov 24, 2017 | 68.32 | 69.20 | 68.22 | 69.16 | 187,513 | +0.84(+1.23%) |
Nov 23, 2017 | 68.54 | 68.87 | 68.20 | 68.32 | 55,695 | -0.08(-0.12%) |
Nov 22, 2017 | 68.71 | 68.98 | 68.34 | 68.40 | 291,395 | -0.48(-0.70%) |
Nov 21, 2017 | 67.96 | 68.96 | 67.88 | 68.88 | 330,605 | +0.87(+1.28%) |
Nov 20, 2017 | 68.04 | 68.24 | 67.75 | 68.01 | 417,197 | -0.27(-0.40%) |
Nov 17, 2017 | 68.15 | 68.73 | 68.05 | 68.28 | 397,880 | +0.12(+0.18%) |
Nov 16, 2017 | 67.71 | 68.93 | 67.65 | 68.16 | 436,902 | +0.31(+0.46%) |
Nov 15, 2017 | 67.88 | 68.25 | 67.76 | 67.85 | 390,707 | -0.09(-0.13%) |
Nov 14, 2017 | 67.40 | 68.31 | 67.31 | 67.94 | 512,798 | +0.52(+0.77%) |
Nov 13, 2017 | 67.04 | 68.13 | 67.00 | 67.42 | 429,010 | -0.23(-0.34%) |
Nov 10, 2017 | 66.99 | 68.09 | 66.78 | 67.65 | 584,936 | +0.72(+1.08%) |
Nov 09, 2017 | 65.99 | 66.95 | 65.86 | 66.93 | 332,390 | +0.57(+0.86%) |
Nov 08, 2017 | 67.00 | 67.23 | 65.14 | 66.36 | 1,137,948 | -1.77(-2.60%) |
Nov 07, 2017 | 68.19 | 68.49 | 67.42 | 68.13 | 440,733 | +0.00(+0.00%) |
Nov 06, 2017 | 67.93 | 68.27 | 67.80 | 68.13 | 354,407 | +0.14(+0.21%) |
Nov 03, 2017 | 67.40 | 68.01 | 67.02 | 67.99 | 581,132 | +0.42(+0.62%) |
Nov 02, 2017 | 67.54 | 68.07 | 67.45 | 67.57 | 468,738 | -0.08(-0.12%) |
Nov 01, 2017 | 68.87 | 68.89 | 67.59 | 67.65 | 583,532 | -0.90(-1.31%) |
Oct 31, 2017 | 68.96 | 69.36 | 68.52 | 68.55 | 308,261 | -0.45(-0.65%) |
Oct 30, 2017 | 68.49 | 69.18 | 68.49 | 69.00 | 284,045 | +0.24(+0.35%) |
Oct 27, 2017 | 68.44 | 68.96 | 68.44 | 68.76 | 367,112 | +0.21(+0.31%) |
Oct 26, 2017 | 68.00 | 68.66 | 68.00 | 68.55 | 214,596 | +0.58(+0.85%) |
Oct 25, 2017 | 67.57 | 68.00 | 67.49 | 67.97 | 361,137 | +0.39(+0.58%) |
Oct 24, 2017 | 67.74 | 67.91 | 67.38 | 67.58 | 187,651 | -0.15(-0.22%) |
Oct 23, 2017 | 66.96 | 67.80 | 66.94 | 67.73 | 178,708 | +0.87(+1.30%) |
Oct 20, 2017 | 67.00 | 67.34 | 66.78 | 66.86 | 438,483 | -0.05(-0.07%) |
Oct 19, 2017 | 66.65 | 67.00 | 66.50 | 66.91 | 273,272 | +0.13(+0.19%) |
Oct 18, 2017 | 66.90 | 67.23 | 66.78 | 66.78 | 237,769 | -0.09(-0.13%) |
Oct 17, 2017 | 66.06 | 67.02 | 66.00 | 66.87 | 263,798 | +0.67(+1.01%) |
Oct 16, 2017 | 66.57 | 66.57 | 65.95 | 66.20 | 274,038 | -0.37(-0.56%) |
Oct 13, 2017 | 65.84 | 66.66 | 65.84 | 66.57 | 361,291 | +0.74(+1.12%) |
Oct 12, 2017 | 65.58 | 66.03 | 65.58 | 65.83 | 299,697 | +0.03(+0.05%) |
Oct 11, 2017 | 65.92 | 66.12 | 65.73 | 65.80 | 188,829 | -0.04(-0.06%) |
Oct 10, 2017 | 65.55 | 65.94 | 65.33 | 65.84 | 311,460 | +0.10(+0.15%) |
Oct 06, 2017 | 65.45 | 65.85 | 65.27 | 65.74 | 286,283 | +0.18(+0.27%) |
Oct 05, 2017 | 64.72 | 65.82 | 64.71 | 65.56 | 469,293 | +0.96(+1.49%) |
Oct 04, 2017 | 63.74 | 64.73 | 63.71 | 64.60 | 392,243 | +0.78(+1.22%) |
Oct 03, 2017 | 64.32 | 64.56 | 63.71 | 63.82 | 425,198 | -0.58(-0.90%) |