Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.45 | 66.04 | 65.28 | 65.87 | 45,545 | +0.59(+0.90%) |
Sep 27, 2018 | 64.94 | 65.70 | 64.82 | 65.28 | 48,966 | +0.42(+0.64%) |
Sep 26, 2018 | 65.50 | 65.70 | 64.77 | 64.87 | 94,895 | -0.81(-1.23%) |
Sep 25, 2018 | 66.97 | 67.16 | 65.26 | 65.67 | 73,234 | -1.25(-1.86%) |
Sep 24, 2018 | 67.65 | 68.02 | 66.80 | 66.92 | 68,332 | -0.49(-0.73%) |
Sep 21, 2018 | 67.87 | 68.00 | 67.14 | 67.41 | 43,051 | -0.37(-0.54%) |
Sep 20, 2018 | 67.60 | 67.78 | 67.19 | 67.78 | 70,189 | +0.37(+0.54%) |
Sep 19, 2018 | 66.63 | 67.65 | 66.21 | 67.41 | 69,918 | +0.34(+0.51%) |
Sep 18, 2018 | 67.85 | 68.02 | 66.63 | 67.07 | 126,596 | -0.73(-1.08%) |
Sep 17, 2018 | 68.24 | 68.53 | 67.68 | 67.80 | 58,908 | -0.56(-0.82%) |
Sep 14, 2018 | 69.24 | 69.24 | 68.26 | 68.36 | 61,858 | -0.88(-1.27%) |
Sep 13, 2018 | 69.68 | 69.93 | 69.17 | 69.24 | 31,174 | -0.20(-0.28%) |
Sep 12, 2018 | 69.61 | 70.20 | 69.41 | 69.44 | 33,882 | -0.02(-0.04%) |
Sep 11, 2018 | 69.17 | 69.90 | 69.08 | 69.46 | 40,762 | +0.27(+0.39%) |
Sep 10, 2018 | 68.88 | 69.34 | 68.79 | 69.19 | 31,858 | +0.71(+1.04%) |
Sep 07, 2018 | 68.85 | 69.24 | 68.24 | 68.48 | 54,499 | -0.64(-0.92%) |
Sep 06, 2018 | 69.88 | 70.20 | 69.00 | 69.12 | 51,650 | -0.76(-1.09%) |
Sep 05, 2018 | 70.27 | 70.27 | 69.05 | 69.88 | 47,627 | -0.37(-0.52%) |
Sep 04, 2018 | 68.80 | 70.39 | 68.80 | 70.25 | 89,774 | +1.47(+2.13%) |
Aug 31, 2018 | 68.78 | 68.78 | 68.78 | 0 | -0.49(-0.71%) | |
Aug 30, 2018 | 70.03 | 70.12 | 68.71 | 69.27 | 46,336 | -0.76(-1.08%) |
Aug 29, 2018 | 70.39 | 70.71 | 69.90 | 70.03 | 53,547 | +0.02(+0.03%) |
Aug 28, 2018 | 70.42 | 70.78 | 69.85 | 70.00 | 42,793 | -0.46(-0.66%) |
Aug 27, 2018 | 71.10 | 71.10 | 69.88 | 70.47 | 39,910 | -0.59(-0.83%) |
Aug 24, 2018 | 70.88 | 71.20 | 70.44 | 71.05 | 51,065 | +0.05(+0.07%) |
Aug 23, 2018 | 71.30 | 71.30 | 70.54 | 71.00 | 39,345 | +0.04(+0.05%) |
Aug 22, 2018 | 70.37 | 71.30 | 69.94 | 70.97 | 69,990 | +1.05(+1.51%) |
Aug 21, 2018 | 71.16 | 71.16 | 69.84 | 69.92 | 43,618 | -0.96(-1.35%) |
Aug 20, 2018 | 70.11 | 70.97 | 70.06 | 70.87 | 40,578 | +0.89(+1.26%) |
Aug 17, 2018 | 69.51 | 70.03 | 69.32 | 69.99 | 30,185 | +0.72(+1.04%) |
Aug 16, 2018 | 68.89 | 69.29 | 68.41 | 69.27 | 33,368 | +0.81(+1.19%) |
Aug 15, 2018 | 69.82 | 69.82 | 68.00 | 68.46 | 39,286 | -1.51(-2.15%) |
Aug 14, 2018 | 70.27 | 70.30 | 69.53 | 69.96 | 46,499 | +0.43(+0.62%) |
Aug 13, 2018 | 71.76 | 71.83 | 69.53 | 69.53 | 44,065 | -1.99(-2.78%) |
Aug 10, 2018 | 71.45 | 72.24 | 71.30 | 71.52 | 38,797 | +0.07(+0.10%) |
Aug 09, 2018 | 70.78 | 71.59 | 70.64 | 71.45 | 41,432 | +0.86(+1.22%) |
Aug 08, 2018 | 69.80 | 70.63 | 69.41 | 70.58 | 29,260 | +0.53(+0.75%) |
Aug 07, 2018 | 70.73 | 71.16 | 69.77 | 70.06 | 53,419 | -0.36(-0.51%) |
Aug 06, 2018 | 69.37 | 70.49 | 69.37 | 70.42 | 58,440 | +1.10(+1.59%) |
Aug 03, 2018 | 69.20 | 69.37 | 69.02 | 69.32 | 41,891 | +0.53(+0.76%) |
Aug 02, 2018 | 67.00 | 69.08 | 67.00 | 68.79 | 49,575 | +1.87(+2.79%) |
Aug 01, 2018 | 66.71 | 67.19 | 66.42 | 66.93 | 32,631 | +0.05(+0.07%) |
Jul 31, 2018 | 66.38 | 67.16 | 66.02 | 66.88 | 57,867 | +0.74(+1.12%) |
Jul 30, 2018 | 66.06 | 66.30 | 65.85 | 66.14 | 36,253 | +0.77(+1.17%) |
Jul 27, 2018 | 68.12 | 68.17 | 65.35 | 65.37 | 123,249 | -2.68(-3.94%) |
Jul 26, 2018 | 66.93 | 68.10 | 66.78 | 68.05 | 48,227 | +1.12(+1.68%) |
Jul 25, 2018 | 66.23 | 66.97 | 65.97 | 66.93 | 58,251 | +0.84(+1.27%) |
Jul 24, 2018 | 65.78 | 66.71 | 65.71 | 66.09 | 46,305 | +0.45(+0.69%) |
Jul 23, 2018 | 65.37 | 65.68 | 65.00 | 65.63 | 40,661 | +0.50(+0.77%) |
Jul 20, 2018 | 67.67 | 67.67 | 65.11 | 65.13 | 62,379 | -2.03(-3.03%) |
Jul 19, 2018 | 66.21 | 67.43 | 65.55 | 67.16 | 141,413 | +2.85(+4.43%) |
Jul 18, 2018 | 62.88 | 64.61 | 62.86 | 64.32 | 58,701 | +1.22(+1.93%) |
Jul 17, 2018 | 63.22 | 63.31 | 62.88 | 63.10 | 53,689 | +0.05(+0.08%) |
Jul 16, 2018 | 63.62 | 63.77 | 63.05 | 63.05 | 35,317 | -0.93(-1.46%) |
Jul 13, 2018 | 63.36 | 64.13 | 63.21 | 63.98 | 41,389 | +0.77(+1.21%) |
Jul 12, 2018 | 63.34 | 63.34 | 62.80 | 63.22 | 35,337 | +0.31(+0.49%) |
Jul 11, 2018 | 62.95 | 63.31 | 62.57 | 62.91 | 78,245 | -0.22(-0.34%) |
Jul 10, 2018 | 63.53 | 63.74 | 62.79 | 63.12 | 63,746 | -0.22(-0.34%) |
Jul 09, 2018 | 63.15 | 63.62 | 62.91 | 63.34 | 38,948 | +0.43(+0.68%) |
Jul 06, 2018 | 63.58 | 63.62 | 62.76 | 62.91 | 91,724 | -0.55(-0.87%) |
Jul 05, 2018 | 63.89 | 64.23 | 63.46 | 63.46 | 41,775 | -0.26(-0.41%) |
Jul 03, 2018 | 63.72 | 63.72 | 63.72 | 0 | +0.22(+0.34%) | |
Jul 02, 2018 | 63.72 | 63.84 | 63.15 | 63.50 | 35,311 | -0.33(-0.52%) |
Jun 29, 2018 | 63.82 | 64.15 | 63.34 | 63.84 | 63,384 | +0.53(+0.83%) |
Jun 28, 2018 | 63.60 | 64.06 | 63.15 | 63.31 | 80,834 | -0.43(-0.68%) |
Jun 27, 2018 | 65.18 | 65.37 | 63.55 | 63.74 | 42,505 | -0.88(-1.37%) |
Jun 26, 2018 | 64.29 | 64.72 | 63.72 | 64.63 | 49,105 | +0.84(+1.31%) |
Jun 25, 2018 | 65.30 | 65.30 | 63.55 | 63.79 | 54,933 | -1.51(-2.31%) |
Jun 22, 2018 | 65.49 | 66.49 | 65.30 | 65.30 | 66,043 | +0.41(+0.63%) |
Jun 21, 2018 | 65.18 | 65.25 | 65.18 | 64.89 | 66,463 | -0.77(-1.17%) |
Jun 20, 2018 | 66.42 | 66.89 | 65.56 | 65.66 | 87,962 | -0.81(-1.22%) |
Jun 19, 2018 | 66.45 | 66.78 | 65.97 | 66.47 | 40,777 | -0.24(-0.36%) |
Jun 18, 2018 | 66.42 | 66.88 | 66.26 | 66.71 | 37,845 | +0.29(+0.43%) |
Jun 15, 2018 | 67.74 | 65.58 | 66.42 | 61,808 | -1.32(-1.94%) | |
Jun 14, 2018 | 68.93 | 68.93 | 67.74 | 67.74 | 30,950 | -0.81(-1.19%) |
Jun 13, 2018 | 69.82 | 69.82 | 68.36 | 68.55 | 29,850 | -1.05(-1.51%) |
Jun 12, 2018 | 70.03 | 70.39 | 69.48 | 69.60 | 26,522 | -0.07(-0.10%) |
Jun 11, 2018 | 68.89 | 69.75 | 68.53 | 69.68 | 58,098 | +0.79(+1.15%) |
Jun 08, 2018 | 69.41 | 69.46 | 68.77 | 68.89 | 42,021 | -0.43(-0.62%) |
Jun 07, 2018 | 69.22 | 69.70 | 68.86 | 69.32 | 84,174 | +0.50(+0.73%) |
Jun 06, 2018 | 68.34 | 68.81 | 36,000 | -0.81(-1.17%) | ||
Jun 05, 2018 | 69.29 | 69.84 | 69.05 | 69.63 | 40,324 | +0.29(+0.41%) |
Jun 04, 2018 | 69.17 | 69.75 | 68.96 | 69.34 | 45,254 | +0.36(+0.52%) |
Jun 01, 2018 | 68.70 | 69.53 | 68.66 | 68.98 | 48,566 | +0.41(+0.59%) |
May 31, 2018 | 68.50 | 69.03 | 68.04 | 68.58 | 72,953 | +0.19(+0.28%) |
May 30, 2018 | 67.31 | 68.38 | 66.97 | 68.38 | 59,056 | +1.75(+2.62%) |
May 29, 2018 | 66.85 | 67.83 | 65.42 | 66.64 | 139,817 | -0.24(-0.36%) |
May 25, 2018 | 66.88 | 66.88 | 66.88 | 0 | -0.93(-1.38%) | |
May 24, 2018 | 68.89 | 68.93 | 67.69 | 67.81 | 64,690 | -1.32(-1.90%) |
May 23, 2018 | 68.98 | 69.34 | 67.64 | 69.13 | 154,829 | -0.13(-0.19%) |
May 22, 2018 | 70.26 | 70.57 | 69.14 | 69.26 | 78,168 | -0.84(-1.20%) |
May 21, 2018 | 70.59 | 70.68 | 69.98 | 70.10 | 62,615 | +0.21(+0.30%) |
May 18, 2018 | 71.01 | 71.01 | 69.58 | 69.89 | 53,346 | -0.47(-0.66%) |
May 17, 2018 | 70.15 | 71.34 | 70.15 | 70.36 | 67,010 | +0.56(+0.80%) |
May 16, 2018 | 69.56 | 70.04 | 69.07 | 69.80 | 46,353 | +0.30(+0.44%) |
May 15, 2018 | 70.31 | 70.73 | 69.09 | 69.49 | 113,017 | -0.66(-0.93%) |
May 14, 2018 | 69.70 | 70.17 | 69.19 | 70.15 | 73,699 | +0.87(+1.25%) |
May 11, 2018 | 69.75 | 69.75 | 68.63 | 69.28 | 46,913 | -0.16(-0.24%) |
May 10, 2018 | 68.20 | 69.47 | 68.09 | 69.44 | 102,718 | +1.47(+2.17%) |
May 09, 2018 | 67.69 | 68.11 | 67.13 | 67.97 | 70,741 | +0.80(+1.18%) |
May 08, 2018 | 66.66 | 67.18 | 65.89 | 67.18 | 55,512 | +0.70(+1.06%) |
May 07, 2018 | 66.01 | 67.18 | 66.01 | 66.47 | 54,174 | +0.89(+1.36%) |
May 04, 2018 | 64.51 | 65.84 | 64.32 | 65.59 | 74,693 | +0.63(+0.97%) |
May 03, 2018 | 65.49 | 65.73 | 64.67 | 64.95 | 48,547 | -0.61(-0.93%) |
May 02, 2018 | 65.89 | 66.15 | 65.31 | 65.56 | 66,383 | -0.23(-0.36%) |
May 01, 2018 | 65.52 | 66.05 | 65.40 | 65.80 | 64,409 | +0.14(+0.21%) |
Apr 30, 2018 | 65.94 | 66.21 | 65.49 | 65.66 | 107,401 | +0.26(+0.39%) |
Apr 27, 2018 | 65.33 | 66.12 | 64.86 | 65.40 | 58,867 | +0.07(+0.11%) |
Apr 26, 2018 | 65.47 | 66.10 | 64.72 | 65.33 | 48,155 | +0.12(+0.18%) |
Apr 25, 2018 | 64.53 | 65.21 | 63.48 | 65.21 | 51,511 | +0.87(+1.34%) |
Apr 24, 2018 | 65.94 | 65.94 | 63.92 | 64.35 | 67,740 | -1.08(-1.64%) |
Apr 23, 2018 | 63.92 | 65.81 | 63.92 | 65.42 | 48,848 | +1.64(+2.57%) |
Apr 20, 2018 | 63.88 | 64.65 | 63.41 | 63.78 | 53,573 | +0.05(+0.07%) |
Apr 19, 2018 | 65.37 | 65.59 | 63.55 | 63.74 | 59,829 | -1.33(-2.05%) |
Apr 18, 2018 | 64.86 | 65.66 | 64.58 | 65.07 | 123,635 | +0.58(+0.91%) |
Apr 17, 2018 | 62.43 | 64.49 | 62.40 | 64.49 | 89,882 | +2.25(+3.61%) |
Apr 16, 2018 | 60.11 | 62.36 | 59.55 | 62.24 | 90,546 | +2.50(+4.19%) |
Apr 13, 2018 | 60.39 | 60.51 | 58.87 | 59.74 | 79,542 | -0.42(-0.70%) |
Apr 12, 2018 | 61.40 | 61.40 | 59.88 | 60.16 | 88,156 | -0.91(-1.49%) |
Apr 11, 2018 | 59.83 | 61.21 | 59.71 | 61.07 | 124,130 | +1.29(+2.15%) |
Apr 10, 2018 | 59.92 | 60.67 | 59.27 | 59.78 | 142,981 | +0.70(+1.19%) |
Apr 09, 2018 | 60.51 | 60.51 | 59.08 | 59.08 | 53,731 | -0.98(-1.64%) |
Apr 06, 2018 | 60.81 | 61.09 | 59.04 | 60.07 | 56,776 | -1.01(-1.65%) |
Apr 05, 2018 | 59.60 | 61.35 | 59.22 | 61.07 | 75,979 | +1.75(+2.96%) |
Apr 04, 2018 | 58.45 | 59.71 | 57.89 | 59.32 | 40,710 | +0.23(+0.40%) |
Apr 03, 2018 | 58.62 | 59.13 | 57.38 | 59.08 | 69,350 | +0.28(+0.48%) |
Apr 02, 2018 | 58.52 | 59.36 | 57.76 | 58.80 | 76,517 | +0.37(+0.64%) |
Mar 29, 2018 | 58.43 | 58.43 | 58.43 | 0 | +0.89(+1.54%) | |
Mar 28, 2018 | 57.38 | 57.90 | 56.74 | 57.54 | 82,487 | +0.16(+0.29%) |
Mar 27, 2018 | 58.83 | 58.97 | 56.70 | 57.38 | 81,471 | -1.01(-1.72%) |
Mar 26, 2018 | 58.52 | 58.90 | 57.42 | 58.38 | 112,879 | +0.37(+0.65%) |
Mar 23, 2018 | 58.94 | 59.15 | 57.66 | 58.01 | 100,344 | -0.56(-0.96%) |
Mar 22, 2018 | 58.40 | 59.46 | 57.77 | 58.57 | 125,678 | -0.63(-1.07%) |
Mar 21, 2018 | 57.96 | 59.43 | 57.61 | 59.20 | 88,122 | +1.31(+2.26%) |
Mar 20, 2018 | 59.36 | 59.46 | 57.42 | 57.89 | 142,777 | -1.03(-1.75%) |
Mar 19, 2018 | 61.12 | 61.12 | 58.24 | 58.92 | 123,262 | -1.92(-3.15%) |
Mar 16, 2018 | 61.47 | 62.17 | 60.67 | 60.84 | 111,544 | +0.23(+0.39%) |
Mar 15, 2018 | 64.51 | 64.59 | 56.70 | 60.60 | 205,967 | -3.74(-5.82%) |
Mar 14, 2018 | 65.44 | 65.49 | 63.99 | 64.35 | 39,040 | -0.80(-1.22%) |
Mar 13, 2018 | 64.79 | 65.23 | 64.37 | 65.14 | 52,212 | +0.58(+0.91%) |
Mar 12, 2018 | 63.85 | 64.58 | 63.50 | 64.56 | 64,738 | +0.89(+1.40%) |
Mar 09, 2018 | 63.74 | 64.04 | 63.27 | 63.67 | 52,028 | +0.44(+0.70%) |
Mar 08, 2018 | 63.74 | 63.74 | 62.01 | 63.22 | 56,310 | -0.23(-0.37%) |
Mar 07, 2018 | 62.83 | 63.46 | 70,366 | -0.42(-0.66%) | ||
Mar 06, 2018 | 64.72 | 64.74 | 63.81 | 63.88 | 51,014 | -0.28(-0.44%) |
Mar 05, 2018 | 63.97 | 64.42 | 63.33 | 64.16 | 66,543 | +0.09(+0.15%) |
Mar 02, 2018 | 63.99 | 64.14 | 62.72 | 64.06 | 58,585 | +0.02(+0.04%) |
Mar 01, 2018 | 64.77 | 65.23 | 63.95 | 64.04 | 84,397 | -0.75(-1.16%) |
Feb 28, 2018 | 65.84 | 66.43 | 64.72 | 64.79 | 99,820 | -1.08(-1.63%) |
Feb 27, 2018 | 66.47 | 66.54 | 65.44 | 65.87 | 65,951 | -0.84(-1.26%) |
Feb 26, 2018 | 66.26 | 67.25 | 65.44 | 66.71 | 85,262 | +1.12(+1.71%) |
Feb 23, 2018 | 65.82 | 66.31 | 64.81 | 65.59 | 45,667 | +0.30(+0.47%) |
Feb 22, 2018 | 65.02 | 65.28 | 88,878 | -1.36(-2.04%) | ||
Feb 21, 2018 | 68.56 | 68.56 | 66.64 | 66.64 | 71,231 | -1.80(-2.63%) |
Feb 20, 2018 | 69.12 | 69.54 | 68.20 | 68.44 | 49,428 | -0.55(-0.80%) |
Feb 16, 2018 | 68.99 | 68.99 | 68.99 | 0 | -1.42(-2.01%) | |
Feb 15, 2018 | 70.25 | 70.66 | 69.63 | 70.41 | 100,325 | +0.30(+0.42%) |
Feb 14, 2018 | 69.54 | 70.34 | 68.99 | 70.11 | 58,473 | +0.32(+0.46%) |
Feb 13, 2018 | 68.60 | 69.90 | 68.76 | 69.79 | 52,270 | +1.03(+1.50%) |
Feb 12, 2018 | 67.34 | 68.87 | 66.75 | 68.76 | 46,143 | +1.60(+2.38%) |
Feb 09, 2018 | 68.03 | 68.03 | 65.12 | 67.16 | 80,888 | -0.18(-0.27%) |
Feb 08, 2018 | 70.59 | 70.59 | 67.34 | 67.34 | 54,477 | -3.07(-4.35%) |
Feb 07, 2018 | 69.74 | 70.93 | 69.47 | 70.41 | 66,685 | +0.07(+0.10%) |
Feb 06, 2018 | 66.01 | 70.45 | 65.21 | 70.34 | 95,964 | +3.00(+4.45%) |
Feb 05, 2018 | 69.63 | 70.51 | 66.38 | 67.34 | 114,157 | -3.07(-4.35%) |
Feb 02, 2018 | 72.31 | 72.58 | 70.36 | 70.41 | 105,712 | -2.08(-2.87%) |
Feb 01, 2018 | 71.69 | 72.49 | 71.35 | 72.49 | 74,022 | +1.42(+2.00%) |
Jan 31, 2018 | 71.73 | 72.44 | 71.05 | 71.07 | 80,437 | -0.34(-0.48%) |
Jan 30, 2018 | 72.01 | 72.01 | 71.44 | 71.41 | 97,320 | -1.10(-1.51%) |
Jan 29, 2018 | 72.99 | 73.47 | 72.35 | 72.51 | 99,105 | -0.94(-1.28%) |
Jan 26, 2018 | 73.06 | 73.56 | 72.67 | 73.45 | 92,019 | +0.73(+1.01%) |
Jan 25, 2018 | 72.86 | 72.90 | 72.21 | 72.72 | 82,362 | +0.02(+0.03%) |
Jan 24, 2018 | 73.79 | 74.14 | 72.37 | 72.70 | 112,081 | -0.82(-1.12%) |
Jan 23, 2018 | 73.38 | 73.63 | 72.31 | 73.52 | 79,424 | +0.78(+1.07%) |
Jan 22, 2018 | 71.28 | 72.99 | 71.09 | 72.74 | 101,064 | +2.27(+3.21%) |
Jan 19, 2018 | 69.72 | 70.57 | 69.63 | 70.48 | 36,997 | +0.48(+0.69%) |
Jan 18, 2018 | 70.93 | 71.07 | 70.00 | 70.00 | 81,915 | -1.21(-1.70%) |
Jan 17, 2018 | 72.58 | 72.58 | 70.93 | 71.21 | 86,856 | -0.92(-1.27%) |
Jan 16, 2018 | 72.31 | 73.20 | 71.92 | 72.12 | 83,387 | -0.11(-0.16%) |
Jan 12, 2018 | 72.24 | 72.24 | 72.24 | 0 | +0.59(+0.83%) | |
Jan 11, 2018 | 71.39 | 71.94 | 70.93 | 71.64 | 119,439 | +0.76(+1.07%) |
Jan 10, 2018 | 70.06 | 70.89 | 69.86 | 70.89 | 73,077 | +0.66(+0.94%) |
Jan 09, 2018 | 70.22 | 70.36 | 69.70 | 70.22 | 103,184 | +0.37(+0.52%) |
Jan 08, 2018 | 70.06 | 70.33 | 69.65 | 69.86 | 108,015 | -0.21(-0.29%) |
Jan 05, 2018 | 70.25 | 70.25 | 68.90 | 70.06 | 67,775 | -0.25(-0.36%) |
Jan 04, 2018 | 70.36 | 70.41 | 69.67 | 70.32 | 92,846 | +0.53(+0.75%) |
Jan 03, 2018 | 68.65 | 69.79 | 68.28 | 69.79 | 99,326 | +1.46(+2.14%) |
Jan 02, 2018 | 66.70 | 68.65 | 66.56 | 68.32 | 143,561 | +1.78(+2.68%) |
Dec 29, 2017 | 66.54 | 66.54 | 66.54 | 0 | +0.43(+0.66%) | |
Dec 28, 2017 | 64.53 | 66.47 | 64.32 | 66.11 | 234,363 | +1.65(+2.56%) |
Dec 27, 2017 | 64.44 | 65.42 | 64.11 | 64.46 | 200,350 | +0.69(+1.08%) |
Dec 26, 2017 | 64.96 | 66.49 | 63.61 | 63.77 | 395,116 | +2.01(+3.26%) |
Dec 22, 2017 | 59.33 | 62.10 | 59.33 | 61.76 | 271,807 | +2.15(+3.61%) |
Dec 21, 2017 | 59.15 | 60.41 | 58.99 | 59.61 | 375,307 | -0.09(-0.15%) |
Dec 20, 2017 | 60.41 | 60.64 | 59.06 | 59.70 | 165,878 | -0.80(-1.32%) |
Dec 19, 2017 | 61.71 | 62.33 | 59.90 | 60.50 | 223,932 | -1.17(-1.89%) |
Dec 18, 2017 | 61.41 | 62.49 | 61.41 | 61.67 | 210,924 | +0.23(+0.37%) |
Dec 15, 2017 | 61.39 | 61.53 | 60.90 | 61.44 | 158,229 | +0.39(+0.64%) |
Dec 14, 2017 | 60.18 | 61.78 | 59.90 | 61.05 | 200,118 | +0.30(+0.49%) |
Dec 13, 2017 | 59.95 | 60.77 | 59.72 | 60.75 | 155,497 | +0.85(+1.41%) |
Dec 12, 2017 | 59.84 | 60.82 | 59.42 | 59.90 | 162,315 | +0.27(+0.46%) |
Dec 11, 2017 | 58.23 | 59.74 | 58.17 | 59.63 | 163,662 | +1.62(+2.80%) |
Dec 08, 2017 | 57.80 | 58.33 | 57.73 | 58.01 | 163,334 | +0.50(+0.88%) |
Dec 07, 2017 | 57.23 | 57.89 | 56.78 | 57.50 | 224,415 | +0.25(+0.44%) |
Dec 06, 2017 | 58.39 | 58.46 | 57.09 | 57.25 | 115,877 | -1.42(-2.42%) |
Dec 05, 2017 | 59.22 | 59.26 | 58.46 | 58.67 | 130,928 | -0.62(-1.04%) |
Dec 04, 2017 | 60.18 | 60.87 | 59.29 | 59.29 | 125,080 | -0.78(-1.30%) |
Dec 01, 2017 | 59.22 | 60.45 | 59.20 | 60.06 | 138,621 | +0.89(+1.51%) |
Nov 30, 2017 | 57.46 | 59.30 | 57.22 | 59.17 | 227,348 | +2.15(+3.77%) |
Nov 29, 2017 | 56.22 | 57.07 | 55.76 | 57.02 | 218,449 | +0.48(+0.85%) |
Nov 28, 2017 | 57.66 | 57.82 | 55.60 | 56.54 | 359,074 | -1.24(-2.14%) |
Nov 27, 2017 | 58.39 | 58.76 | 57.39 | 57.78 | 145,027 | -1.05(-1.79%) |
Nov 24, 2017 | 58.99 | 59.14 | 58.71 | 58.83 | 27,000 | +0.16(+0.27%) |
Nov 22, 2017 | 59.06 | 59.06 | 58.28 | 58.67 | 90,903 | -0.05(-0.08%) |
Nov 21, 2017 | 59.06 | 59.36 | 58.05 | 58.71 | 117,860 | -0.42(-0.72%) |
Nov 20, 2017 | 58.62 | 59.61 | 58.47 | 59.14 | 87,672 | +0.31(+0.53%) |
Nov 17, 2017 | 58.58 | 59.07 | 58.47 | 58.83 | 120,092 | +0.38(+0.65%) |
Nov 16, 2017 | 58.71 | 59.14 | 58.36 | 58.45 | 152,587 | -0.20(-0.34%) |
Nov 15, 2017 | 57.87 | 59.12 | 56.24 | 58.65 | 173,630 | +0.09(+0.15%) |
Nov 14, 2017 | 58.85 | 59.36 | 57.96 | 58.56 | 192,655 | -0.56(-0.94%) |
Nov 13, 2017 | 59.81 | 60.25 | 57.24 | 59.12 | 360,269 | -0.29(-0.49%) |
Nov 10, 2017 | 59.43 | 60.14 | 59.09 | 59.41 | 104,900 | +0.00(+0.00%) |
Nov 09, 2017 | 59.00 | 59.57 | 58.74 | 59.41 | 86,718 | +0.33(+0.57%) |
Nov 08, 2017 | 60.21 | 60.48 | 58.94 | 59.07 | 127,075 | -1.65(-2.72%) |
Nov 07, 2017 | 58.69 | 60.74 | 58.69 | 60.72 | 172,197 | +1.87(+3.19%) |
Nov 06, 2017 | 58.29 | 59.49 | 58.18 | 58.85 | 153,552 | +0.78(+1.35%) |
Nov 03, 2017 | 58.13 | 58.69 | 57.87 | 58.07 | 93,379 | +0.04(+0.08%) |
Nov 02, 2017 | 59.14 | 59.81 | 57.35 | 58.02 | 101,949 | -1.52(-2.55%) |
Nov 01, 2017 | 58.49 | 59.78 | 58.49 | 59.54 | 103,512 | +1.29(+2.22%) |
Oct 31, 2017 | 58.60 | 58.69 | 57.62 | 58.25 | 186,691 | -0.22(-0.38%) |
Oct 30, 2017 | 59.16 | 59.92 | 58.62 | 58.47 | 113,303 | -0.65(-1.09%) |
Oct 27, 2017 | 58.07 | 59.45 | 58.02 | 59.12 | 150,550 | +1.14(+1.96%) |
Oct 26, 2017 | 56.62 | 58.22 | 56.26 | 57.98 | 89,095 | +1.50(+2.65%) |
Oct 25, 2017 | 57.87 | 58.22 | 56.21 | 56.48 | 162,053 | -1.83(-3.14%) |
Oct 24, 2017 | 58.69 | 59.25 | 57.73 | 58.31 | 120,842 | -0.62(-1.06%) |
Oct 23, 2017 | 59.27 | 60.23 | 58.85 | 58.94 | 99,204 | -0.62(-1.05%) |
Oct 20, 2017 | 61.15 | 61.19 | 59.45 | 59.56 | 71,018 | -1.43(-2.34%) |
Oct 19, 2017 | 60.50 | 61.17 | 60.50 | 60.99 | 88,591 | -0.07(-0.11%) |
Oct 18, 2017 | 62.13 | 62.46 | 60.66 | 61.06 | 120,439 | -1.29(-2.08%) |
Oct 17, 2017 | 62.82 | 63.15 | 62.31 | 62.35 | 76,977 | -0.89(-1.41%) |
Oct 16, 2017 | 63.87 | 64.04 | 63.15 | 63.24 | 57,234 | -0.45(-0.70%) |
Oct 13, 2017 | 64.90 | 65.18 | 63.27 | 63.69 | 106,285 | -1.03(-1.59%) |
Oct 12, 2017 | 65.43 | 65.90 | 64.67 | 64.72 | 49,810 | -1.23(-1.86%) |
Oct 11, 2017 | 65.41 | 66.01 | 65.41 | 65.94 | 42,131 | +0.38(+0.58%) |
Oct 10, 2017 | 65.59 | 65.77 | 65.05 | 65.56 | 65,664 | +0.09(+0.14%) |
Oct 09, 2017 | 65.56 | 65.94 | 65.41 | 65.48 | 38,673 | -0.04(-0.07%) |
Oct 06, 2017 | 65.43 | 65.74 | 64.96 | 65.52 | 50,102 | -0.02(-0.03%) |
Oct 05, 2017 | 64.72 | 65.61 | 64.59 | 65.54 | 61,786 | +1.07(+1.66%) |
Oct 04, 2017 | 64.45 | 64.85 | 64.29 | 64.47 | 60,176 | +0.00(+0.00%) |
Oct 03, 2017 | 64.67 | 64.75 | 64.39 | 64.47 | 52,459 | +0.00(+0.00%) |