Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 83.20 | 85.20 | 82.03 | 84.69 | 863,485 | +2.30(+2.79%) |
Oct 30, 2018 | 80.15 | 82.50 | 79.36 | 82.39 | 1,134,407 | +1.68(+2.08%) |
Oct 29, 2018 | 83.64 | 84.00 | 78.73 | 80.71 | 1,638,550 | -2.59(-3.11%) |
Oct 26, 2018 | 82.00 | 86.07 | 81.02 | 83.30 | 3,733,300 | +10.53(+14.47%) |
Oct 25, 2018 | 73.03 | 75.50 | 70.75 | 72.77 | 1,861,928 | +6.79(+10.29%) |
Oct 24, 2018 | 70.76 | 70.76 | 65.68 | 65.98 | 991,899 | -5.36(-7.51%) |
Oct 23, 2018 | 70.48 | 71.70 | 68.62 | 71.34 | 560,916 | -0.65(-0.90%) |
Oct 22, 2018 | 70.99 | 72.34 | 70.51 | 71.99 | 368,249 | +1.41(+2.00%) |
Oct 19, 2018 | 71.81 | 72.16 | 69.91 | 70.58 | 362,900 | -0.50(-0.70%) |
Oct 18, 2018 | 72.34 | 72.80 | 70.81 | 71.08 | 235,094 | -1.66(-2.28%) |
Oct 17, 2018 | 73.53 | 73.53 | 72.06 | 72.74 | 226,640 | -0.53(-0.72%) |
Oct 16, 2018 | 72.27 | 73.63 | 71.65 | 73.27 | 321,676 | +1.38(+1.92%) |
Oct 15, 2018 | 71.30 | 72.12 | 70.44 | 71.89 | 320,171 | +0.17(+0.24%) |
Oct 12, 2018 | 71.15 | 72.27 | 70.50 | 71.72 | 627,600 | +1.88(+2.69%) |
Oct 11, 2018 | 69.56 | 71.85 | 68.91 | 69.84 | 481,805 | -0.22(-0.31%) |
Oct 10, 2018 | 73.22 | 73.47 | 69.86 | 70.06 | 642,888 | -1.40(-1.96%) |
Oct 09, 2018 | 72.83 | 73.15 | 71.37 | 71.46 | 405,676 | -1.68(-2.30%) |
Oct 08, 2018 | 73.93 | 74.72 | 72.31 | 73.14 | 363,547 | -1.15(-1.55%) |
Oct 05, 2018 | 75.66 | 76.80 | 73.60 | 74.29 | 354,600 | -1.61(-2.12%) |
Oct 04, 2018 | 77.19 | 77.32 | 75.30 | 75.90 | 352,657 | -1.28(-1.66%) |
Oct 03, 2018 | 76.19 | 77.72 | 74.84 | 77.18 | 618,674 | +1.65(+2.18%) |
Oct 02, 2018 | 79.79 | 79.79 | 74.94 | 75.53 | 753,639 | +2.08(+2.83%) |
Oct 01, 2018 | 73.72 | 74.92 | 73.06 | 73.45 | 389,238 | +0.00(+0.00%) |
Sep 28, 2018 | 72.65 | 75.00 | 72.65 | 73.45 | 616,900 | +0.65(+0.89%) |
Sep 27, 2018 | 72.40 | 73.93 | 72.20 | 72.80 | 794,101 | +0.40(+0.55%) |
Sep 26, 2018 | 76.55 | 76.65 | 72.15 | 72.40 | 889,699 | -4.20(-5.48%) |
Sep 25, 2018 | 76.40 | 77.05 | 75.60 | 76.60 | 421,735 | -0.30(-0.39%) |
Sep 24, 2018 | 76.45 | 77.75 | 76.25 | 76.90 | 425,732 | +0.05(+0.07%) |
Sep 21, 2018 | 78.40 | 79.05 | 76.75 | 76.85 | 510,400 | -1.80(-2.29%) |
Sep 20, 2018 | 78.45 | 79.28 | 77.72 | 78.65 | 386,065 | +0.55(+0.70%) |
Sep 19, 2018 | 77.85 | 78.20 | 76.93 | 78.10 | 205,024 | +0.30(+0.39%) |
Sep 18, 2018 | 77.45 | 77.95 | 76.80 | 77.80 | 272,860 | +0.70(+0.91%) |
Sep 17, 2018 | 76.90 | 77.92 | 76.20 | 77.10 | 373,764 | -0.05(-0.06%) |
Sep 14, 2018 | 77.70 | 77.79 | 76.10 | 77.15 | 247,000 | -0.20(-0.26%) |
Sep 13, 2018 | 77.90 | 78.95 | 77.05 | 77.35 | 237,904 | -0.10(-0.13%) |
Sep 12, 2018 | 76.25 | 77.60 | 75.15 | 77.45 | 496,663 | +1.20(+1.57%) |
Sep 11, 2018 | 75.80 | 76.75 | 75.30 | 76.25 | 383,713 | +0.25(+0.33%) |
Sep 10, 2018 | 76.15 | 76.15 | 74.80 | 76.00 | 387,656 | +0.30(+0.40%) |
Sep 07, 2018 | 76.35 | 77.80 | 75.30 | 75.70 | 453,300 | -1.00(-1.30%) |
Sep 06, 2018 | 78.80 | 79.50 | 75.95 | 76.70 | 433,906 | -1.85(-2.36%) |
Sep 05, 2018 | 79.80 | 80.00 | 78.35 | 78.55 | 505,247 | -1.45(-1.81%) |
Sep 04, 2018 | 82.65 | 82.80 | 79.10 | 80.00 | 767,932 | -3.20(-3.85%) |
Aug 31, 2018 | 83.20 | 83.20 | 83.20 | 0 | +1.55(+1.90%) | |
Aug 30, 2018 | 81.75 | 83.00 | 80.90 | 81.65 | 310,299 | -0.10(-0.12%) |
Aug 29, 2018 | 83.00 | 84.05 | 81.60 | 81.75 | 270,096 | -0.85(-1.03%) |
Aug 28, 2018 | 82.50 | 82.95 | 81.75 | 82.60 | 229,856 | +0.05(+0.06%) |
Aug 27, 2018 | 82.85 | 83.36 | 82.15 | 82.55 | 312,593 | +0.40(+0.49%) |
Aug 24, 2018 | 80.95 | 82.85 | 80.75 | 82.15 | 308,800 | +1.70(+2.11%) |
Aug 23, 2018 | 81.20 | 81.90 | 80.30 | 80.45 | 163,679 | -0.70(-0.86%) |
Aug 22, 2018 | 79.70 | 81.55 | 79.19 | 81.15 | 288,086 | +1.45(+1.82%) |
Aug 21, 2018 | 80.10 | 80.90 | 79.30 | 79.70 | 387,902 | +0.55(+0.69%) |
Aug 20, 2018 | 79.90 | 80.20 | 78.00 | 79.15 | 320,542 | -0.65(-0.81%) |
Aug 17, 2018 | 79.25 | 80.10 | 77.10 | 79.80 | 379,000 | +0.35(+0.44%) |
Aug 16, 2018 | 80.55 | 80.55 | 79.30 | 79.45 | 260,638 | -0.10(-0.13%) |
Aug 15, 2018 | 79.85 | 80.38 | 77.85 | 79.55 | 278,421 | -0.75(-0.93%) |
Aug 14, 2018 | 80.85 | 81.75 | 80.10 | 80.30 | 188,221 | -0.50(-0.62%) |
Aug 13, 2018 | 80.65 | 82.70 | 79.90 | 80.80 | 386,012 | +0.00(+0.00%) |
Aug 10, 2018 | 81.10 | 81.85 | 80.68 | 80.80 | 195,700 | -1.20(-1.46%) |
Aug 09, 2018 | 81.85 | 82.75 | 81.33 | 82.00 | 230,864 | -0.05(-0.06%) |
Aug 08, 2018 | 81.90 | 82.75 | 81.75 | 82.05 | 207,139 | +0.20(+0.24%) |
Aug 07, 2018 | 81.00 | 82.22 | 81.00 | 81.85 | 294,023 | +1.00(+1.24%) |
Aug 06, 2018 | 79.35 | 80.90 | 79.15 | 80.85 | 235,920 | +1.70(+2.15%) |
Aug 03, 2018 | 79.95 | 80.40 | 79.05 | 79.15 | 184,900 | -0.85(-1.06%) |
Aug 02, 2018 | 79.55 | 81.05 | 79.15 | 80.00 | 415,096 | -0.15(-0.19%) |
Aug 01, 2018 | 78.65 | 80.40 | 78.50 | 80.15 | 397,795 | +1.65(+2.10%) |
Jul 31, 2018 | 79.20 | 79.85 | 77.65 | 78.50 | 347,453 | -0.30(-0.38%) |
Jul 30, 2018 | 80.75 | 80.85 | 78.30 | 78.80 | 455,350 | -1.90(-2.35%) |
Jul 27, 2018 | 82.30 | 82.40 | 80.40 | 80.70 | 566,900 | -1.40(-1.71%) |
Jul 26, 2018 | 83.25 | 83.30 | 81.55 | 82.10 | 399,501 | -1.30(-1.56%) |
Jul 25, 2018 | 82.25 | 83.55 | 81.60 | 83.40 | 349,145 | +0.95(+1.15%) |
Jul 24, 2018 | 83.80 | 86.00 | 82.05 | 82.45 | 378,942 | -0.80(-0.96%) |
Jul 23, 2018 | 83.40 | 83.65 | 82.10 | 83.25 | 377,593 | -0.15(-0.18%) |
Jul 20, 2018 | 82.90 | 85.10 | 82.05 | 83.40 | 546,783 | +0.65(+0.79%) |
Jul 19, 2018 | 83.20 | 84.25 | 82.55 | 82.75 | 675,786 | -0.85(-1.02%) |
Jul 18, 2018 | 87.25 | 87.35 | 82.60 | 83.60 | 1,351,006 | -1.10(-1.30%) |
Jul 17, 2018 | 83.40 | 85.40 | 82.80 | 84.70 | 1,265,398 | +0.75(+0.89%) |
Jul 16, 2018 | 83.25 | 85.30 | 83.25 | 83.95 | 581,985 | +1.05(+1.27%) |
Jul 13, 2018 | 83.25 | 83.50 | 82.05 | 82.90 | 340,870 | -0.20(-0.24%) |
Jul 12, 2018 | 84.73 | 78.50 | 83.10 | 1,171,958 | -1.65(-1.95%) | |
Jul 11, 2018 | 85.55 | 85.75 | 84.25 | 84.75 | 304,503 | -0.70(-0.82%) |
Jul 10, 2018 | 84.70 | 86.40 | 84.70 | 85.45 | 1,235,893 | +1.05(+1.24%) |
Jul 09, 2018 | 87.00 | 87.08 | 84.35 | 84.40 | 955,680 | -1.75(-2.03%) |
Jul 06, 2018 | 85.85 | 86.35 | 85.53 | 86.15 | 165,095 | +0.25(+0.29%) |
Jul 05, 2018 | 86.60 | 85.00 | 85.90 | 289,946 | +1.25(+1.48%) | |
Jul 03, 2018 | 84.65 | 84.65 | 84.65 | 0 | -1.80(-2.08%) | |
Jul 02, 2018 | 83.90 | 86.50 | 82.55 | 86.45 | 361,229 | +2.15(+2.55%) |
Jun 29, 2018 | 84.65 | 85.05 | 83.90 | 84.30 | 265,075 | -0.05(-0.06%) |
Jun 28, 2018 | 82.25 | 84.88 | 82.25 | 84.35 | 457,058 | +2.55(+3.12%) |
Jun 27, 2018 | 83.80 | 85.07 | 81.70 | 81.80 | 440,141 | -1.95(-2.33%) |
Jun 26, 2018 | 82.85 | 85.10 | 82.85 | 83.75 | 755,300 | +1.20(+1.45%) |
Jun 25, 2018 | 86.30 | 86.45 | 81.75 | 82.55 | 563,288 | -3.95(-4.57%) |
Jun 22, 2018 | 87.10 | 87.45 | 86.50 | 86.50 | 229,393 | -0.35(-0.40%) |
Jun 21, 2018 | 88.55 | 90.00 | 85.60 | 86.85 | 567,474 | -1.50(-1.70%) |
Jun 20, 2018 | 86.55 | 90.45 | 86.25 | 88.35 | 1,145,054 | +4.05(+4.80%) |
Jun 19, 2018 | 84.45 | 82.60 | 84.30 | 486,806 | -0.05(-0.06%) | |
Jun 18, 2018 | 85.15 | 85.50 | 83.10 | 84.35 | 543,692 | -1.55(-1.80%) |
Jun 15, 2018 | 86.37 | 86.35 | 85.90 | 321,722 | -0.45(-0.52%) | |
Jun 14, 2018 | 86.25 | 87.10 | 85.80 | 86.35 | 204,789 | +0.35(+0.41%) |
Jun 13, 2018 | 85.85 | 87.05 | 85.75 | 86.00 | 331,173 | +0.50(+0.58%) |
Jun 12, 2018 | 85.80 | 86.24 | 85.10 | 85.50 | 319,047 | +0.35(+0.41%) |
Jun 11, 2018 | 85.65 | 86.30 | 84.60 | 85.15 | 341,370 | -0.35(-0.41%) |
Jun 08, 2018 | 86.00 | 86.35 | 85.40 | 85.50 | 414,973 | -0.95(-1.10%) |
Jun 07, 2018 | 87.95 | 88.08 | 85.75 | 86.45 | 327,269 | -1.55(-1.76%) |
Jun 06, 2018 | 88.55 | 88.75 | 87.85 | 88.00 | 358,273 | -0.60(-0.68%) |
Jun 05, 2018 | 86.45 | 88.65 | 86.40 | 88.60 | 793,153 | +2.15(+2.49%) |
Jun 04, 2018 | 86.95 | 87.60 | 86.20 | 86.45 | 592,171 | -0.05(-0.06%) |
Jun 01, 2018 | 85.85 | 87.00 | 85.45 | 86.50 | 323,567 | +1.10(+1.29%) |
May 31, 2018 | 86.45 | 87.00 | 85.25 | 85.40 | 340,792 | -1.10(-1.27%) |
May 30, 2018 | 86.20 | 87.75 | 86.20 | 86.50 | 500,414 | +0.40(+0.46%) |
May 29, 2018 | 85.50 | 86.45 | 85.40 | 86.10 | 438,635 | -0.20(-0.23%) |
May 25, 2018 | 86.30 | 86.30 | 86.30 | 0 | +0.95(+1.11%) | |
May 24, 2018 | 85.60 | 86.10 | 84.65 | 85.35 | 646,022 | -0.35(-0.41%) |
May 23, 2018 | 85.00 | 87.00 | 84.40 | 85.70 | 432,163 | +0.40(+0.47%) |
May 22, 2018 | 86.30 | 86.50 | 84.90 | 85.30 | 418,791 | -0.25(-0.29%) |
May 21, 2018 | 86.10 | 86.75 | 84.50 | 85.55 | 351,730 | +0.45(+0.53%) |
May 18, 2018 | 88.00 | 88.00 | 84.95 | 85.10 | 715,788 | -1.95(-2.24%) |
May 17, 2018 | 88.50 | 88.85 | 85.85 | 87.05 | 955,435 | +2.15(+2.53%) |
May 16, 2018 | 83.55 | 85.00 | 83.25 | 84.90 | 524,405 | +1.35(+1.62%) |
May 15, 2018 | 84.25 | 85.10 | 82.95 | 83.55 | 394,696 | -0.80(-0.95%) |
May 14, 2018 | 84.00 | 85.20 | 83.97 | 84.35 | 465,702 | +0.70(+0.84%) |
May 11, 2018 | 83.60 | 84.05 | 83.40 | 83.65 | 184,635 | -0.20(-0.24%) |
May 10, 2018 | 83.50 | 84.15 | 83.45 | 83.85 | 341,199 | +0.40(+0.48%) |
May 09, 2018 | 82.55 | 83.50 | 82.50 | 83.45 | 321,248 | +1.35(+1.64%) |
May 08, 2018 | 82.30 | 82.60 | 81.53 | 82.10 | 530,913 | -0.55(-0.67%) |
May 07, 2018 | 81.35 | 83.30 | 81.20 | 82.65 | 349,715 | +1.20(+1.47%) |
May 04, 2018 | 80.85 | 81.95 | 80.25 | 81.45 | 402,353 | +0.45(+0.56%) |
May 03, 2018 | 79.65 | 81.25 | 79.30 | 81.00 | 522,754 | +1.10(+1.38%) |
May 02, 2018 | 78.25 | 80.80 | 77.90 | 79.90 | 669,980 | +1.10(+1.40%) |
May 01, 2018 | 78.15 | 78.90 | 77.70 | 78.80 | 223,744 | +0.20(+0.25%) |
Apr 30, 2018 | 78.65 | 79.65 | 78.15 | 78.60 | 359,282 | -0.05(-0.06%) |
Apr 27, 2018 | 80.00 | 80.38 | 77.85 | 78.65 | 290,549 | -0.75(-0.94%) |
Apr 26, 2018 | 76.60 | 80.55 | 75.85 | 79.40 | 998,385 | +3.60(+4.75%) |
Apr 25, 2018 | 74.40 | 76.50 | 73.30 | 75.80 | 661,796 | +1.55(+2.09%) |
Apr 24, 2018 | 75.40 | 77.25 | 73.97 | 74.25 | 820,815 | -0.55(-0.74%) |
Apr 23, 2018 | 76.40 | 77.05 | 74.30 | 74.80 | 548,740 | -0.95(-1.25%) |
Apr 20, 2018 | 77.00 | 77.25 | 75.55 | 75.75 | 418,833 | -1.50(-1.94%) |
Apr 19, 2018 | 77.40 | 78.17 | 75.90 | 77.25 | 621,545 | -0.70(-0.90%) |
Apr 18, 2018 | 77.85 | 78.95 | 77.40 | 77.95 | 745,707 | +0.15(+0.19%) |
Apr 17, 2018 | 79.85 | 79.85 | 75.72 | 77.80 | 1,757,507 | -0.55(-0.70%) |
Apr 16, 2018 | 78.55 | 79.00 | 77.80 | 78.35 | 753,860 | +0.45(+0.58%) |
Apr 13, 2018 | 79.00 | 79.20 | 77.35 | 77.90 | 601,140 | +0.35(+0.45%) |
Apr 12, 2018 | 78.90 | 79.37 | 77.35 | 77.55 | 777,011 | +0.40(+0.52%) |
Apr 11, 2018 | 75.35 | 77.88 | 75.10 | 77.15 | 516,064 | +1.45(+1.92%) |
Apr 10, 2018 | 74.60 | 76.40 | 74.55 | 75.70 | 429,089 | +2.15(+2.92%) |
Apr 09, 2018 | 74.00 | 75.60 | 73.45 | 73.55 | 298,579 | +0.05(+0.07%) |
Apr 06, 2018 | 73.15 | 74.25 | 72.30 | 73.50 | 331,652 | -0.60(-0.81%) |
Apr 05, 2018 | 74.60 | 75.00 | 73.45 | 74.10 | 215,629 | +0.40(+0.54%) |
Apr 04, 2018 | 71.75 | 73.90 | 71.60 | 73.70 | 420,643 | +0.50(+0.68%) |
Apr 03, 2018 | 71.70 | 73.72 | 71.35 | 73.20 | 479,291 | +2.00(+2.81%) |
Apr 02, 2018 | 72.55 | 72.55 | 70.70 | 71.20 | 395,649 | -1.65(-2.26%) |
Mar 29, 2018 | 72.85 | 72.85 | 72.85 | 0 | +2.65(+3.77%) | |
Mar 28, 2018 | 72.05 | 72.40 | 69.75 | 70.20 | 505,957 | -1.95(-2.70%) |
Mar 27, 2018 | 75.80 | 75.80 | 71.60 | 72.15 | 422,484 | -3.30(-4.37%) |
Mar 26, 2018 | 73.80 | 75.50 | 73.45 | 75.45 | 305,008 | +2.85(+3.93%) |
Mar 23, 2018 | 74.20 | 74.55 | 72.55 | 72.60 | 334,577 | -1.50(-2.02%) |
Mar 22, 2018 | 74.70 | 75.25 | 73.45 | 74.10 | 440,113 | -1.50(-1.98%) |
Mar 21, 2018 | 75.55 | 76.50 | 75.00 | 75.60 | 380,373 | -0.20(-0.26%) |
Mar 20, 2018 | 73.00 | 76.80 | 73.00 | 75.80 | 801,128 | +2.95(+4.05%) |
Mar 19, 2018 | 74.30 | 74.35 | 71.90 | 72.85 | 445,151 | -1.55(-2.08%) |
Mar 16, 2018 | 73.10 | 74.50 | 73.10 | 74.40 | 707,407 | +1.35(+1.85%) |
Mar 15, 2018 | 73.50 | 73.95 | 72.35 | 73.05 | 306,600 | -0.25(-0.34%) |
Mar 14, 2018 | 72.00 | 73.55 | 71.85 | 73.30 | 374,542 | +1.35(+1.88%) |
Mar 13, 2018 | 73.25 | 73.50 | 71.40 | 71.95 | 315,545 | -1.00(-1.37%) |
Mar 12, 2018 | 73.10 | 73.90 | 72.40 | 72.95 | 372,491 | +0.35(+0.48%) |
Mar 09, 2018 | 72.50 | 72.95 | 71.71 | 72.60 | 451,673 | +0.15(+0.21%) |
Mar 08, 2018 | 72.00 | 73.00 | 71.75 | 72.45 | 461,403 | +0.45(+0.63%) |
Mar 07, 2018 | 68.70 | 72.10 | 68.03 | 72.00 | 741,359 | +2.75(+3.97%) |
Mar 06, 2018 | 68.70 | 69.80 | 68.15 | 69.25 | 277,228 | +0.60(+0.87%) |
Mar 05, 2018 | 68.40 | 68.90 | 67.90 | 68.65 | 373,833 | +0.20(+0.29%) |
Mar 02, 2018 | 66.50 | 69.00 | 65.85 | 68.45 | 360,750 | +1.50(+2.24%) |
Mar 01, 2018 | 68.50 | 68.50 | 65.40 | 66.95 | 725,772 | -1.85(-2.69%) |
Feb 28, 2018 | 69.20 | 69.80 | 68.65 | 68.80 | 326,708 | +0.00(+0.00%) |
Feb 27, 2018 | 69.10 | 69.30 | 68.60 | 68.80 | 230,163 | -0.30(-0.43%) |
Feb 26, 2018 | 68.85 | 69.80 | 68.65 | 69.10 | 281,967 | +0.40(+0.58%) |
Feb 23, 2018 | 70.00 | 70.35 | 67.80 | 68.70 | 412,042 | -1.35(-1.93%) |
Feb 22, 2018 | 68.00 | 70.12 | 67.10 | 70.05 | 1,458,615 | +7.10(+11.28%) |
Feb 21, 2018 | 63.05 | 63.90 | 62.90 | 62.95 | 304,089 | +0.00(+0.00%) |
Feb 20, 2018 | 61.60 | 64.00 | 61.60 | 62.95 | 429,603 | +1.10(+1.78%) |
Feb 16, 2018 | 61.85 | 61.85 | 61.85 | 0 | -1.65(-2.60%) | |
Feb 15, 2018 | 62.45 | 63.83 | 62.00 | 63.50 | 400,216 | +1.20(+1.93%) |
Feb 14, 2018 | 62.55 | 59.75 | 62.30 | 379,305 | +0.85(+1.38%) | |
Feb 13, 2018 | 61.45 | 61.85 | 61.00 | 61.45 | 187,128 | -0.25(-0.41%) |
Feb 12, 2018 | 61.25 | 62.30 | 59.65 | 61.70 | 415,902 | +0.80(+1.31%) |
Feb 09, 2018 | 59.85 | 61.35 | 58.40 | 60.90 | 557,320 | +1.60(+2.70%) |
Feb 08, 2018 | 61.30 | 62.10 | 59.30 | 59.30 | 596,176 | -2.05(-3.34%) |
Feb 07, 2018 | 61.50 | 62.00 | 61.10 | 61.35 | 395,013 | -0.55(-0.89%) |
Feb 06, 2018 | 60.60 | 62.75 | 60.00 | 61.90 | 819,578 | -0.50(-0.80%) |
Feb 05, 2018 | 62.65 | 64.40 | 61.40 | 62.40 | 475,189 | -1.25(-1.96%) |
Feb 02, 2018 | 64.55 | 64.80 | 63.40 | 63.65 | 503,872 | -1.30(-2.00%) |
Feb 01, 2018 | 64.95 | 65.80 | 64.65 | 64.95 | 456,758 | +0.00(+0.00%) |
Jan 31, 2018 | 66.10 | 66.70 | 64.75 | 64.95 | 321,467 | -0.90(-1.37%) |
Jan 30, 2018 | 65.85 | 65.85 | 65.40 | 65.85 | 395,599 | -0.15(-0.23%) |
Jan 29, 2018 | 65.80 | 66.38 | 65.30 | 66.00 | 503,606 | +0.15(+0.23%) |
Jan 26, 2018 | 67.30 | 67.45 | 65.30 | 65.85 | 644,323 | -0.85(-1.27%) |
Jan 25, 2018 | 66.75 | 67.65 | 65.90 | 66.70 | 836,778 | +0.80(+1.21%) |
Jan 24, 2018 | 66.55 | 66.90 | 65.75 | 65.90 | 978,829 | -0.45(-0.68%) |
Jan 23, 2018 | 66.30 | 67.80 | 65.50 | 66.35 | 956,839 | -0.55(-0.82%) |
Jan 22, 2018 | 65.55 | 68.39 | 65.55 | 66.90 | 1,934,737 | +1.15(+1.75%) |
Jan 19, 2018 | 68.20 | 69.00 | 65.61 | 65.75 | 1,981,764 | +0.65(+1.00%) |
Jan 18, 2018 | 64.00 | 65.55 | 63.25 | 65.10 | 1,913,365 | +0.80(+1.24%) |
Jan 17, 2018 | 65.20 | 65.20 | 64.05 | 64.30 | 660,083 | -0.45(-0.69%) |
Jan 16, 2018 | 66.45 | 66.80 | 64.65 | 64.75 | 470,134 | -1.55(-2.34%) |
Jan 12, 2018 | 66.30 | 66.30 | 66.30 | 0 | +1.35(+2.08%) | |
Jan 11, 2018 | 63.30 | 65.30 | 62.86 | 64.95 | 458,738 | +1.80(+2.85%) |
Jan 10, 2018 | 65.40 | 65.90 | 62.90 | 63.15 | 432,918 | -2.70(-4.10%) |
Jan 09, 2018 | 64.70 | 66.10 | 64.00 | 65.85 | 483,853 | +1.10(+1.70%) |
Jan 08, 2018 | 64.45 | 65.50 | 63.40 | 64.75 | 586,065 | +0.05(+0.08%) |
Jan 05, 2018 | 65.20 | 65.55 | 64.60 | 64.70 | 308,178 | -0.30(-0.46%) |
Jan 04, 2018 | 64.85 | 65.55 | 64.50 | 65.00 | 314,447 | +0.00(+0.00%) |
Jan 03, 2018 | 65.00 | 65.50 | 64.80 | 65.00 | 324,031 | +0.00(+0.00%) |
Jan 02, 2018 | 64.80 | 66.15 | 64.65 | 65.00 | 387,397 | +0.30(+0.46%) |
Dec 29, 2017 | 64.70 | 64.70 | 64.70 | 0 | +0.20(+0.31%) | |
Dec 28, 2017 | 64.80 | 65.90 | 64.40 | 64.50 | 562,345 | +0.10(+0.16%) |
Dec 27, 2017 | 64.50 | 64.75 | 63.80 | 64.40 | 348,316 | +0.00(+0.00%) |
Dec 26, 2017 | 64.05 | 64.40 | 63.20 | 64.40 | 171,892 | +0.25(+0.39%) |
Dec 22, 2017 | 64.45 | 64.50 | 63.85 | 64.15 | 158,359 | -0.25(-0.39%) |
Dec 21, 2017 | 64.60 | 64.65 | 63.85 | 64.40 | 251,994 | +0.00(+0.00%) |
Dec 20, 2017 | 63.90 | 64.70 | 63.20 | 64.40 | 247,033 | +0.80(+1.26%) |
Dec 19, 2017 | 64.05 | 64.50 | 63.05 | 63.60 | 414,517 | -0.45(-0.70%) |
Dec 18, 2017 | 63.40 | 64.60 | 62.95 | 64.05 | 510,432 | +1.30(+2.07%) |
Dec 15, 2017 | 62.20 | 63.27 | 62.20 | 62.75 | 342,110 | +0.70(+1.13%) |
Dec 14, 2017 | 61.75 | 62.35 | 61.25 | 62.05 | 299,021 | +0.35(+0.57%) |
Dec 13, 2017 | 60.75 | 62.05 | 60.75 | 61.70 | 266,206 | +1.40(+2.32%) |
Dec 12, 2017 | 61.85 | 61.85 | 60.25 | 60.30 | 333,230 | -1.75(-2.82%) |
Dec 11, 2017 | 61.95 | 62.90 | 61.65 | 62.05 | 826,050 | +0.40(+0.65%) |
Dec 08, 2017 | 61.90 | 63.20 | 61.20 | 61.65 | 564,416 | +0.25(+0.41%) |
Dec 07, 2017 | 61.65 | 62.05 | 60.30 | 61.40 | 1,070,814 | +2.05(+3.45%) |
Dec 06, 2017 | 58.00 | 59.75 | 57.25 | 59.35 | 689,321 | +1.10(+1.89%) |
Dec 05, 2017 | 58.85 | 59.35 | 58.05 | 58.25 | 454,119 | -1.00(-1.69%) |
Dec 04, 2017 | 61.50 | 62.00 | 58.98 | 59.25 | 669,044 | -1.65(-2.71%) |
Dec 01, 2017 | 59.65 | 61.35 | 58.40 | 60.90 | 826,413 | +1.80(+3.05%) |
Nov 30, 2017 | 57.60 | 59.85 | 57.30 | 59.10 | 757,840 | +1.60(+2.78%) |
Nov 29, 2017 | 58.10 | 59.10 | 56.45 | 57.50 | 704,807 | -1.10(-1.88%) |
Nov 28, 2017 | 58.50 | 59.85 | 57.35 | 58.60 | 856,835 | +0.75(+1.30%) |
Nov 27, 2017 | 58.00 | 58.50 | 57.60 | 57.85 | 772,847 | -0.45(-0.77%) |
Nov 24, 2017 | 57.25 | 58.60 | 57.00 | 58.30 | 340,029 | +1.20(+2.10%) |
Nov 22, 2017 | 57.38 | 58.15 | 55.80 | 57.10 | 1,027,913 | +0.60(+1.06%) |
Nov 21, 2017 | 55.40 | 58.35 | 55.25 | 56.50 | 3,201,300 | +5.45(+10.68%) |
Nov 20, 2017 | 50.00 | 51.30 | 48.60 | 51.05 | 723,026 | +1.00(+2.00%) |
Nov 17, 2017 | 49.55 | 50.15 | 49.30 | 50.05 | 537,855 | +0.50(+1.01%) |
Nov 16, 2017 | 48.85 | 49.60 | 48.68 | 49.55 | 390,454 | +0.90(+1.85%) |
Nov 15, 2017 | 48.45 | 48.95 | 47.90 | 48.65 | 534,851 | -0.15(-0.31%) |
Nov 14, 2017 | 48.65 | 49.15 | 48.30 | 48.80 | 643,144 | -0.30(-0.61%) |
Nov 13, 2017 | 48.70 | 49.23 | 48.50 | 49.10 | 478,008 | +0.00(+0.00%) |
Nov 10, 2017 | 49.15 | 49.45 | 48.90 | 49.10 | 462,098 | -0.05(-0.10%) |
Nov 09, 2017 | 49.85 | 49.90 | 48.50 | 49.15 | 973,491 | -0.95(-1.90%) |
Nov 08, 2017 | 46.10 | 50.10 | 45.80 | 50.10 | 2,929,529 | +3.90(+8.44%) |
Nov 07, 2017 | 46.00 | 46.45 | 45.65 | 46.20 | 941,955 | +0.20(+0.43%) |
Nov 06, 2017 | 44.15 | 46.35 | 44.09 | 46.00 | 1,411,008 | +1.60(+3.60%) |
Nov 03, 2017 | 44.20 | 44.70 | 43.55 | 44.40 | 858,957 | +0.35(+0.79%) |
Nov 02, 2017 | 45.70 | 45.75 | 43.85 | 44.05 | 1,184,531 | -1.75(-3.82%) |