Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.17 | 62.17 | 60.17 | 61.70 | 487,566 | +2.00(+3.35%) |
Oct 30, 2018 | 57.96 | 59.80 | 57.70 | 59.70 | 386,118 | +1.73(+2.98%) |
Oct 29, 2018 | 58.79 | 59.04 | 57.46 | 57.97 | 323,081 | -0.61(-1.04%) |
Oct 26, 2018 | 58.61 | 59.15 | 58.09 | 58.58 | 253,200 | -0.98(-1.65%) |
Oct 25, 2018 | 60.03 | 60.22 | 59.41 | 59.56 | 298,502 | -0.30(-0.50%) |
Oct 24, 2018 | 61.52 | 62.22 | 59.79 | 59.86 | 453,406 | -1.78(-2.89%) |
Oct 23, 2018 | 60.90 | 61.87 | 60.18 | 61.64 | 189,274 | -0.01(-0.02%) |
Oct 22, 2018 | 60.15 | 61.94 | 60.11 | 61.65 | 187,017 | +1.55(+2.58%) |
Oct 19, 2018 | 60.39 | 61.07 | 59.85 | 60.10 | 200,300 | -0.12(-0.20%) |
Oct 18, 2018 | 61.17 | 61.32 | 59.92 | 60.22 | 133,800 | -1.11(-1.81%) |
Oct 17, 2018 | 62.08 | 62.08 | 61.13 | 61.33 | 128,118 | -0.97(-1.56%) |
Oct 16, 2018 | 61.04 | 62.43 | 61.03 | 62.30 | 150,993 | +1.63(+2.69%) |
Oct 15, 2018 | 60.20 | 60.90 | 59.80 | 60.67 | 171,692 | +0.39(+0.65%) |
Oct 12, 2018 | 59.96 | 60.84 | 59.60 | 60.28 | 221,100 | +0.86(+1.45%) |
Oct 11, 2018 | 59.01 | 60.12 | 58.75 | 59.42 | 200,461 | +0.15(+0.25%) |
Oct 10, 2018 | 60.63 | 60.70 | 59.16 | 59.27 | 291,290 | -1.96(-3.20%) |
Oct 09, 2018 | 62.04 | 62.69 | 61.10 | 61.23 | 208,388 | -1.12(-1.80%) |
Oct 08, 2018 | 62.60 | 62.62 | 61.99 | 62.35 | 71,333 | -0.61(-0.97%) |
Oct 05, 2018 | 63.11 | 63.60 | 62.65 | 62.96 | 139,200 | -0.45(-0.71%) |
Oct 04, 2018 | 64.01 | 64.01 | 62.96 | 63.41 | 123,327 | -0.78(-1.22%) |
Oct 03, 2018 | 64.08 | 64.41 | 63.80 | 64.19 | 150,049 | +0.23(+0.36%) |
Oct 02, 2018 | 65.15 | 65.15 | 63.63 | 63.96 | 153,169 | -1.42(-2.17%) |
Oct 01, 2018 | 64.68 | 65.52 | 64.68 | 65.38 | 181,146 | +0.90(+1.40%) |
Sep 28, 2018 | 64.90 | 65.18 | 64.26 | 64.48 | 184,700 | -0.64(-0.98%) |
Sep 27, 2018 | 65.61 | 66.32 | 65.04 | 65.12 | 175,870 | -0.67(-1.02%) |
Sep 26, 2018 | 65.88 | 66.34 | 65.70 | 65.79 | 135,782 | -0.25(-0.38%) |
Sep 25, 2018 | 66.34 | 66.43 | 65.94 | 66.04 | 96,421 | -0.08(-0.12%) |
Sep 24, 2018 | 65.84 | 66.42 | 65.84 | 66.12 | 116,528 | -0.08(-0.12%) |
Sep 21, 2018 | 66.43 | 66.44 | 65.88 | 66.20 | 208,200 | -0.07(-0.11%) |
Sep 20, 2018 | 66.18 | 66.53 | 65.83 | 66.27 | 132,571 | +0.21(+0.32%) |
Sep 19, 2018 | 65.96 | 66.19 | 65.33 | 66.06 | 178,037 | -0.06(-0.09%) |
Sep 18, 2018 | 65.16 | 66.14 | 65.16 | 66.12 | 114,669 | +0.90(+1.38%) |
Sep 17, 2018 | 65.29 | 66.16 | 65.16 | 65.22 | 118,360 | -0.30(-0.46%) |
Sep 14, 2018 | 65.34 | 65.83 | 65.22 | 65.52 | 138,500 | +0.17(+0.26%) |
Sep 13, 2018 | 65.46 | 65.58 | 65.13 | 65.35 | 148,054 | +0.07(+0.11%) |
Sep 12, 2018 | 65.35 | 66.02 | 64.98 | 65.28 | 161,119 | -0.30(-0.46%) |
Sep 11, 2018 | 64.58 | 65.64 | 64.58 | 65.58 | 159,272 | +0.80(+1.23%) |
Sep 10, 2018 | 64.25 | 64.94 | 64.25 | 64.78 | 76,189 | +0.37(+0.57%) |
Sep 07, 2018 | 64.50 | 64.79 | 64.12 | 64.41 | 173,300 | -0.35(-0.54%) |
Sep 06, 2018 | 64.19 | 64.93 | 64.08 | 64.76 | 121,865 | +0.37(+0.57%) |
Sep 05, 2018 | 64.50 | 64.73 | 63.38 | 64.39 | 147,883 | -0.31(-0.48%) |
Sep 04, 2018 | 64.84 | 64.91 | 63.37 | 64.70 | 171,506 | -0.87(-1.33%) |
Aug 31, 2018 | 65.57 | 65.57 | 65.57 | 0 | -0.22(-0.33%) | |
Aug 30, 2018 | 65.76 | 66.21 | 65.50 | 65.79 | 103,442 | -0.16(-0.24%) |
Aug 29, 2018 | 65.50 | 66.32 | 65.50 | 65.95 | 138,151 | +0.44(+0.67%) |
Aug 28, 2018 | 65.72 | 65.94 | 65.34 | 65.51 | 81,416 | -0.02(-0.03%) |
Aug 27, 2018 | 65.18 | 65.73 | 65.08 | 65.53 | 67,001 | +0.30(+0.46%) |
Aug 24, 2018 | 65.61 | 65.61 | 65.04 | 65.23 | 151,900 | -0.12(-0.18%) |
Aug 23, 2018 | 65.05 | 65.52 | 64.72 | 65.35 | 109,289 | +0.02(+0.03%) |
Aug 22, 2018 | 65.11 | 65.46 | 65.08 | 65.33 | 87,207 | +0.22(+0.34%) |
Aug 21, 2018 | 65.01 | 65.57 | 64.96 | 65.11 | 87,402 | +0.10(+0.15%) |
Aug 20, 2018 | 65.09 | 65.39 | 64.53 | 65.01 | 176,349 | -0.28(-0.43%) |
Aug 17, 2018 | 64.95 | 65.34 | 64.80 | 65.29 | 159,500 | +0.45(+0.69%) |
Aug 16, 2018 | 64.65 | 65.03 | 64.65 | 64.84 | 98,218 | +0.44(+0.68%) |
Aug 15, 2018 | 64.46 | 64.77 | 63.93 | 64.40 | 187,157 | -0.67(-1.03%) |
Aug 14, 2018 | 64.61 | 65.25 | 64.61 | 65.07 | 256,451 | +0.56(+0.87%) |
Aug 13, 2018 | 64.28 | 65.15 | 64.25 | 64.51 | 106,646 | +0.00(+0.00%) |
Aug 10, 2018 | 64.22 | 65.04 | 63.99 | 64.51 | 161,100 | -0.26(-0.40%) |
Aug 09, 2018 | 64.55 | 65.29 | 64.55 | 64.77 | 156,629 | +0.18(+0.28%) |
Aug 08, 2018 | 63.14 | 64.87 | 63.14 | 64.59 | 206,143 | +1.33(+2.10%) |
Aug 07, 2018 | 63.80 | 64.72 | 63.07 | 63.26 | 192,743 | -0.56(-0.88%) |
Aug 06, 2018 | 63.41 | 63.98 | 63.22 | 63.82 | 57,176 | +0.10(+0.16%) |
Aug 03, 2018 | 63.63 | 64.03 | 63.24 | 63.72 | 129,000 | +0.03(+0.05%) |
Aug 02, 2018 | 62.42 | 64.28 | 62.24 | 63.69 | 262,550 | +1.20(+1.92%) |
Aug 01, 2018 | 64.34 | 64.50 | 62.35 | 62.49 | 400,374 | -1.86(-2.89%) |
Jul 31, 2018 | 64.07 | 64.54 | 63.60 | 64.35 | 245,981 | +0.73(+1.15%) |
Jul 30, 2018 | 64.20 | 64.29 | 62.87 | 63.62 | 239,173 | -0.24(-0.38%) |
Jul 27, 2018 | 64.56 | 64.87 | 63.60 | 63.86 | 267,900 | -0.48(-0.75%) |
Jul 26, 2018 | 64.21 | 64.90 | 64.03 | 64.34 | 141,766 | -0.12(-0.19%) |
Jul 25, 2018 | 64.89 | 63.01 | 64.46 | 292,627 | -0.52(-0.80%) | |
Jul 24, 2018 | 65.17 | 65.50 | 64.88 | 64.98 | 129,683 | -0.13(-0.20%) |
Jul 23, 2018 | 65.60 | 65.71 | 64.89 | 65.11 | 219,686 | -0.62(-0.94%) |
Jul 20, 2018 | 65.57 | 66.10 | 65.47 | 65.73 | 141,027 | +0.44(+0.67%) |
Jul 19, 2018 | 65.52 | 65.79 | 65.13 | 65.29 | 144,307 | -0.56(-0.85%) |
Jul 18, 2018 | 65.52 | 65.95 | 65.50 | 65.85 | 99,106 | +0.27(+0.41%) |
Jul 17, 2018 | 64.88 | 65.62 | 64.19 | 65.58 | 203,191 | -0.27(-0.41%) |
Jul 16, 2018 | 65.87 | 66.31 | 65.78 | 65.85 | 95,787 | -0.09(-0.14%) |
Jul 13, 2018 | 65.85 | 66.21 | 65.69 | 65.94 | 132,688 | -0.03(-0.05%) |
Jul 12, 2018 | 64.89 | 66.31 | 64.86 | 65.97 | 163,889 | +1.50(+2.33%) |
Jul 11, 2018 | 64.51 | 64.94 | 64.36 | 64.47 | 151,552 | -0.39(-0.60%) |
Jul 10, 2018 | 64.60 | 64.99 | 64.21 | 64.86 | 124,932 | +0.13(+0.20%) |
Jul 09, 2018 | 64.16 | 64.86 | 64.15 | 64.73 | 136,982 | +0.58(+0.90%) |
Jul 06, 2018 | 63.43 | 64.21 | 63.43 | 64.15 | 175,256 | +0.59(+0.93%) |
Jul 05, 2018 | 63.66 | 63.91 | 63.36 | 63.56 | 238,569 | -0.02(-0.03%) |
Jul 03, 2018 | 63.58 | 63.58 | 63.58 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 62.75 | 63.63 | 62.75 | 63.63 | 74,458 | +0.31(+0.49%) |
Jun 29, 2018 | 62.83 | 63.51 | 62.75 | 63.32 | 218,931 | +0.58(+0.92%) |
Jun 28, 2018 | 61.82 | 62.88 | 61.71 | 62.74 | 200,525 | +1.01(+1.64%) |
Jun 27, 2018 | 62.35 | 62.50 | 61.73 | 61.73 | 235,682 | -0.46(-0.74%) |
Jun 26, 2018 | 61.91 | 62.72 | 61.71 | 62.19 | 145,035 | +0.50(+0.81%) |
Jun 25, 2018 | 62.55 | 62.80 | 61.57 | 61.69 | 243,681 | -1.31(-2.08%) |
Jun 22, 2018 | 63.13 | 63.34 | 62.69 | 63.00 | 174,753 | -0.01(-0.02%) |
Jun 21, 2018 | 62.81 | 63.33 | 62.77 | 63.01 | 269,139 | +0.10(+0.16%) |
Jun 20, 2018 | 62.55 | 63.31 | 62.55 | 62.91 | 139,552 | +0.45(+0.72%) |
Jun 19, 2018 | 61.96 | 62.80 | 61.71 | 62.46 | 190,752 | -0.10(-0.16%) |
Jun 18, 2018 | 62.19 | 62.77 | 61.81 | 62.56 | 192,894 | +0.00(+0.00%) |
Jun 15, 2018 | 62.70 | 62.16 | 62.56 | 251,888 | +0.40(+0.64%) | |
Jun 14, 2018 | 62.17 | 62.56 | 62.01 | 62.16 | 162,423 | +0.12(+0.19%) |
Jun 13, 2018 | 62.27 | 62.70 | 61.73 | 62.04 | 238,489 | -0.17(-0.27%) |
Jun 12, 2018 | 62.00 | 62.23 | 61.75 | 62.21 | 176,005 | +0.13(+0.21%) |
Jun 11, 2018 | 62.06 | 62.58 | 61.98 | 62.08 | 206,572 | -0.22(-0.35%) |
Jun 08, 2018 | 61.90 | 62.35 | 61.90 | 62.30 | 77,575 | +0.23(+0.37%) |
Jun 07, 2018 | 62.76 | 62.96 | 61.75 | 62.07 | 119,742 | -0.65(-1.04%) |
Jun 06, 2018 | 62.35 | 62.72 | 160,247 | +0.21(+0.34%) | ||
Jun 05, 2018 | 62.52 | 62.78 | 62.20 | 62.51 | 133,954 | -0.04(-0.06%) |
Jun 04, 2018 | 61.60 | 62.68 | 61.60 | 62.55 | 132,269 | +0.79(+1.28%) |
Jun 01, 2018 | 61.45 | 61.99 | 61.45 | 61.76 | 124,768 | +0.36(+0.59%) |
May 31, 2018 | 61.26 | 61.78 | 60.88 | 61.40 | 246,102 | +0.03(+0.05%) |
May 30, 2018 | 60.52 | 61.46 | 60.52 | 61.37 | 173,807 | +1.05(+1.74%) |
May 29, 2018 | 59.80 | 60.40 | 59.60 | 60.32 | 189,558 | -0.38(-0.63%) |
May 25, 2018 | 60.70 | 60.70 | 60.70 | 0 | +0.22(+0.36%) | |
May 24, 2018 | 60.44 | 60.95 | 60.31 | 60.48 | 221,452 | -0.06(-0.10%) |
May 23, 2018 | 60.00 | 60.73 | 60.00 | 60.54 | 174,750 | +0.27(+0.45%) |
May 22, 2018 | 60.30 | 60.96 | 60.21 | 60.27 | 135,595 | +0.04(+0.07%) |
May 21, 2018 | 59.97 | 60.49 | 59.97 | 60.23 | 65,899 | +0.25(+0.42%) |
May 18, 2018 | 59.47 | 60.09 | 59.47 | 59.98 | 224,592 | +0.14(+0.23%) |
May 17, 2018 | 60.12 | 60.14 | 59.67 | 59.84 | 232,052 | -0.32(-0.53%) |
May 16, 2018 | 59.89 | 60.29 | 59.85 | 60.16 | 170,643 | +0.31(+0.52%) |
May 15, 2018 | 59.75 | 59.93 | 59.52 | 59.85 | 181,476 | -0.30(-0.50%) |
May 14, 2018 | 60.23 | 60.73 | 60.07 | 60.15 | 149,620 | -0.20(-0.33%) |
May 11, 2018 | 60.71 | 60.90 | 60.23 | 60.35 | 265,935 | -0.47(-0.77%) |
May 10, 2018 | 60.60 | 60.90 | 60.44 | 60.82 | 168,575 | +0.39(+0.65%) |
May 09, 2018 | 60.30 | 60.49 | 59.93 | 60.43 | 240,581 | +0.22(+0.37%) |
May 08, 2018 | 59.89 | 60.52 | 59.82 | 60.21 | 252,923 | +0.20(+0.33%) |
May 07, 2018 | 59.66 | 60.08 | 59.65 | 60.01 | 129,825 | +0.14(+0.23%) |
May 04, 2018 | 59.48 | 60.01 | 59.30 | 59.87 | 260,774 | +0.22(+0.37%) |
May 03, 2018 | 59.16 | 59.95 | 58.71 | 59.65 | 333,126 | +0.49(+0.83%) |
May 02, 2018 | 58.04 | 60.54 | 58.04 | 59.16 | 370,991 | +1.28(+2.21%) |
May 01, 2018 | 57.88 | 58.12 | 57.68 | 57.88 | 220,685 | -0.02(-0.03%) |
Apr 30, 2018 | 57.84 | 58.38 | 57.84 | 57.90 | 165,109 | -0.16(-0.28%) |
Apr 27, 2018 | 58.07 | 58.24 | 57.94 | 58.06 | 92,981 | +0.03(+0.05%) |
Apr 26, 2018 | 57.79 | 58.16 | 57.63 | 58.03 | 117,679 | +0.49(+0.85%) |
Apr 25, 2018 | 57.45 | 57.71 | 57.16 | 57.54 | 130,309 | +0.06(+0.10%) |
Apr 24, 2018 | 57.65 | 57.96 | 57.30 | 57.48 | 139,388 | -0.09(-0.16%) |
Apr 23, 2018 | 57.61 | 58.07 | 57.40 | 57.57 | 124,140 | -0.23(-0.40%) |
Apr 20, 2018 | 57.82 | 58.01 | 57.62 | 57.80 | 133,506 | -0.12(-0.21%) |
Apr 19, 2018 | 58.44 | 58.61 | 57.85 | 57.92 | 199,218 | -0.60(-1.03%) |
Apr 18, 2018 | 58.63 | 58.83 | 58.28 | 58.52 | 122,559 | -0.12(-0.20%) |
Apr 17, 2018 | 58.17 | 58.95 | 58.17 | 58.64 | 224,175 | +0.66(+1.14%) |
Apr 16, 2018 | 57.79 | 58.16 | 57.71 | 57.98 | 142,408 | +0.28(+0.49%) |
Apr 13, 2018 | 58.36 | 58.38 | 57.54 | 57.70 | 164,114 | -0.56(-0.96%) |
Apr 12, 2018 | 58.23 | 58.63 | 58.10 | 58.26 | 110,808 | +0.14(+0.24%) |
Apr 11, 2018 | 58.22 | 58.52 | 58.10 | 58.12 | 146,135 | -0.22(-0.38%) |
Apr 10, 2018 | 58.54 | 58.79 | 58.14 | 58.34 | 140,146 | +0.37(+0.64%) |
Apr 09, 2018 | 57.41 | 58.56 | 57.41 | 57.97 | 195,061 | +0.58(+1.01%) |
Apr 06, 2018 | 57.55 | 57.96 | 57.13 | 57.39 | 272,572 | -0.51(-0.88%) |
Apr 05, 2018 | 58.28 | 58.60 | 57.44 | 57.90 | 256,607 | -0.39(-0.67%) |
Apr 04, 2018 | 57.34 | 58.46 | 56.78 | 58.29 | 270,986 | +0.12(+0.21%) |
Apr 03, 2018 | 57.41 | 58.25 | 57.08 | 58.17 | 314,676 | +1.07(+1.87%) |
Apr 02, 2018 | 57.31 | 57.67 | 56.71 | 57.10 | 233,406 | -0.54(-0.94%) |
Mar 29, 2018 | 57.64 | 57.64 | 57.64 | 0 | +0.94(+1.66%) | |
Mar 28, 2018 | 56.84 | 56.98 | 56.26 | 56.70 | 158,197 | -0.12(-0.21%) |
Mar 27, 2018 | 58.05 | 58.17 | 56.55 | 56.82 | 209,666 | -1.02(-1.76%) |
Mar 26, 2018 | 57.02 | 57.91 | 56.81 | 57.84 | 186,447 | +0.86(+1.51%) |
Mar 23, 2018 | 57.15 | 57.59 | 56.98 | 56.98 | 292,448 | -0.17(-0.30%) |
Mar 22, 2018 | 57.92 | 58.21 | 57.03 | 57.15 | 284,581 | -1.19(-2.04%) |
Mar 21, 2018 | 58.48 | 58.82 | 58.07 | 58.34 | 171,879 | +0.14(+0.24%) |
Mar 20, 2018 | 58.13 | 58.43 | 57.99 | 58.20 | 280,451 | +0.05(+0.09%) |
Mar 19, 2018 | 58.05 | 58.26 | 57.60 | 58.15 | 188,101 | -0.11(-0.19%) |
Mar 16, 2018 | 58.66 | 59.02 | 58.17 | 58.26 | 269,142 | -0.49(-0.83%) |
Mar 15, 2018 | 58.64 | 59.00 | 58.45 | 58.75 | 121,525 | +0.01(+0.02%) |
Mar 14, 2018 | 58.79 | 59.08 | 58.29 | 58.74 | 145,227 | +0.07(+0.12%) |
Mar 13, 2018 | 59.50 | 59.51 | 58.51 | 58.67 | 196,486 | -0.65(-1.10%) |
Mar 12, 2018 | 59.54 | 59.89 | 59.18 | 59.32 | 229,738 | -0.31(-0.52%) |
Mar 09, 2018 | 59.13 | 59.67 | 58.95 | 59.63 | 300,211 | +0.59(+1.00%) |
Mar 08, 2018 | 59.10 | 59.69 | 58.72 | 59.04 | 165,419 | +0.11(+0.19%) |
Mar 07, 2018 | 59.02 | 58.93 | 267,582 | +0.29(+0.49%) | ||
Mar 06, 2018 | 58.65 | 59.03 | 58.26 | 58.64 | 213,698 | +0.25(+0.43%) |
Mar 05, 2018 | 57.43 | 58.48 | 57.43 | 58.39 | 168,175 | +0.36(+0.62%) |
Mar 02, 2018 | 56.99 | 58.07 | 56.88 | 58.03 | 178,906 | +0.64(+1.12%) |
Mar 01, 2018 | 58.22 | 58.36 | 56.92 | 57.39 | 273,805 | -0.95(-1.63%) |
Feb 28, 2018 | 58.79 | 59.43 | 58.34 | 58.34 | 733,514 | -0.27(-0.46%) |
Feb 27, 2018 | 58.45 | 59.20 | 58.45 | 58.61 | 246,040 | -0.05(-0.09%) |
Feb 26, 2018 | 58.22 | 58.88 | 58.22 | 58.66 | 209,354 | +0.34(+0.58%) |
Feb 23, 2018 | 58.01 | 58.63 | 57.99 | 58.32 | 168,196 | +0.53(+0.92%) |
Feb 22, 2018 | 57.56 | 57.79 | 246,460 | -0.49(-0.84%) | ||
Feb 21, 2018 | 58.69 | 59.18 | 58.21 | 58.28 | 217,767 | -0.37(-0.63%) |
Feb 20, 2018 | 58.34 | 59.19 | 58.34 | 58.65 | 207,579 | -0.21(-0.36%) |
Feb 16, 2018 | 58.86 | 58.86 | 58.86 | 0 | -0.14(-0.24%) | |
Feb 15, 2018 | 58.05 | 59.02 | 57.92 | 59.00 | 268,196 | +1.04(+1.79%) |
Feb 14, 2018 | 57.27 | 58.04 | 57.02 | 57.96 | 239,641 | +0.20(+0.35%) |
Feb 13, 2018 | 55.77 | 57.84 | 55.77 | 57.76 | 536,355 | +1.79(+3.20%) |
Feb 12, 2018 | 55.07 | 56.41 | 55.07 | 55.97 | 335,874 | +0.88(+1.60%) |
Feb 09, 2018 | 54.92 | 55.27 | 53.76 | 55.09 | 485,800 | +0.39(+0.71%) |
Feb 08, 2018 | 55.69 | 55.98 | 54.70 | 54.70 | 334,910 | -0.95(-1.71%) |
Feb 07, 2018 | 55.97 | 56.23 | 55.57 | 55.65 | 404,086 | -0.60(-1.07%) |
Feb 06, 2018 | 55.10 | 56.30 | 55.01 | 56.25 | 369,246 | -0.26(-0.46%) |
Feb 05, 2018 | 56.66 | 57.12 | 55.95 | 56.51 | 261,617 | -0.86(-1.50%) |
Feb 02, 2018 | 57.84 | 57.96 | 56.98 | 57.37 | 303,145 | -0.90(-1.54%) |
Feb 01, 2018 | 57.63 | 58.64 | 57.04 | 58.27 | 303,284 | +1.13(+1.98%) |
Jan 31, 2018 | 56.57 | 58.93 | 56.37 | 57.14 | 430,636 | +1.07(+1.91%) |
Jan 30, 2018 | 56.19 | 56.43 | 56.19 | 56.07 | 205,955 | -0.31(-0.55%) |
Jan 29, 2018 | 55.94 | 56.62 | 55.91 | 56.38 | 188,105 | +0.01(+0.02%) |
Jan 26, 2018 | 55.31 | 56.59 | 55.23 | 56.37 | 254,297 | +1.33(+2.42%) |
Jan 25, 2018 | 55.99 | 56.19 | 54.88 | 55.04 | 153,728 | -0.81(-1.45%) |
Jan 24, 2018 | 55.50 | 56.05 | 55.33 | 55.85 | 194,753 | +0.66(+1.20%) |
Jan 23, 2018 | 53.92 | 55.30 | 53.84 | 55.19 | 253,456 | +1.12(+2.07%) |
Jan 22, 2018 | 53.94 | 54.11 | 53.47 | 54.07 | 166,346 | +0.01(+0.02%) |
Jan 19, 2018 | 54.07 | 54.50 | 53.87 | 54.06 | 212,440 | -0.07(-0.13%) |
Jan 18, 2018 | 53.92 | 54.25 | 53.70 | 54.13 | 160,540 | +0.12(+0.22%) |
Jan 17, 2018 | 54.45 | 54.50 | 53.89 | 54.01 | 263,122 | -0.36(-0.66%) |
Jan 16, 2018 | 54.05 | 54.56 | 53.79 | 54.37 | 240,185 | +0.71(+1.32%) |
Jan 12, 2018 | 53.66 | 53.66 | 53.66 | 0 | +0.56(+1.05%) | |
Jan 11, 2018 | 53.06 | 53.22 | 52.69 | 53.10 | 191,043 | +0.07(+0.13%) |
Jan 10, 2018 | 53.53 | 53.58 | 52.89 | 53.03 | 173,526 | -0.72(-1.34%) |
Jan 09, 2018 | 54.18 | 54.19 | 53.66 | 53.75 | 150,025 | -0.43(-0.79%) |
Jan 08, 2018 | 54.30 | 54.50 | 54.05 | 54.18 | 188,294 | -0.49(-0.90%) |
Jan 05, 2018 | 54.24 | 54.80 | 54.24 | 54.67 | 149,956 | +0.65(+1.20%) |
Jan 04, 2018 | 54.14 | 54.21 | 53.60 | 54.02 | 156,308 | -0.15(-0.28%) |
Jan 03, 2018 | 54.34 | 54.61 | 54.15 | 54.17 | 154,357 | -0.40(-0.73%) |
Jan 02, 2018 | 54.03 | 54.60 | 53.84 | 54.57 | 173,255 | +0.24(+0.44%) |
Dec 29, 2017 | 54.33 | 54.33 | 54.33 | 0 | -0.16(-0.29%) | |
Dec 28, 2017 | 54.16 | 54.74 | 54.13 | 54.49 | 136,345 | +0.27(+0.50%) |
Dec 27, 2017 | 54.13 | 54.43 | 54.00 | 54.22 | 119,215 | +0.12(+0.22%) |
Dec 26, 2017 | 54.04 | 54.33 | 54.00 | 54.10 | 38,450 | -0.05(-0.09%) |
Dec 22, 2017 | 54.38 | 54.42 | 54.12 | 54.15 | 138,019 | -0.50(-0.91%) |
Dec 21, 2017 | 54.49 | 54.99 | 54.37 | 54.65 | 242,711 | +0.34(+0.63%) |
Dec 20, 2017 | 53.42 | 54.45 | 53.42 | 54.31 | 220,930 | +0.94(+1.76%) |
Dec 19, 2017 | 53.46 | 53.78 | 53.23 | 53.37 | 208,839 | -0.26(-0.48%) |
Dec 18, 2017 | 53.85 | 54.38 | 53.54 | 53.63 | 240,275 | -0.34(-0.63%) |
Dec 15, 2017 | 53.44 | 54.64 | 53.40 | 53.97 | 255,573 | +0.50(+0.94%) |
Dec 14, 2017 | 53.09 | 53.83 | 53.09 | 53.47 | 107,748 | +0.26(+0.49%) |
Dec 13, 2017 | 53.03 | 53.49 | 52.81 | 53.21 | 194,529 | +0.42(+0.80%) |
Dec 12, 2017 | 52.71 | 53.13 | 52.55 | 52.79 | 224,921 | -0.11(-0.21%) |
Dec 11, 2017 | 53.13 | 53.40 | 52.82 | 52.90 | 133,798 | -0.40(-0.75%) |
Dec 08, 2017 | 53.07 | 53.46 | 53.07 | 53.30 | 158,281 | +0.22(+0.41%) |
Dec 07, 2017 | 52.54 | 53.36 | 52.54 | 53.08 | 112,758 | +0.28(+0.53%) |
Dec 06, 2017 | 52.58 | 53.29 | 52.56 | 52.80 | 133,821 | +0.00(+0.00%) |
Dec 05, 2017 | 52.86 | 53.31 | 52.71 | 52.80 | 92,738 | +0.04(+0.08%) |
Dec 04, 2017 | 52.99 | 53.33 | 52.61 | 52.76 | 168,112 | -0.31(-0.58%) |
Dec 01, 2017 | 53.00 | 53.39 | 52.89 | 53.07 | 146,790 | +0.28(+0.53%) |
Nov 30, 2017 | 52.94 | 53.23 | 52.63 | 52.79 | 190,903 | -0.10(-0.19%) |
Nov 29, 2017 | 53.50 | 53.66 | 52.60 | 52.89 | 175,582 | -0.75(-1.40%) |
Nov 28, 2017 | 53.87 | 54.05 | 53.58 | 53.64 | 105,762 | -0.34(-0.63%) |
Nov 27, 2017 | 53.93 | 54.42 | 53.88 | 53.98 | 126,987 | -0.13(-0.24%) |
Nov 24, 2017 | 53.56 | 54.17 | 53.56 | 54.11 | 59,102 | +0.23(+0.43%) |
Nov 22, 2017 | 53.75 | 54.13 | 53.73 | 53.88 | 152,964 | +0.02(+0.04%) |
Nov 21, 2017 | 53.08 | 53.97 | 53.08 | 53.86 | 114,016 | +0.75(+1.41%) |
Nov 20, 2017 | 53.23 | 53.33 | 52.91 | 53.11 | 187,560 | -0.35(-0.65%) |
Nov 17, 2017 | 53.33 | 53.81 | 53.29 | 53.46 | 164,436 | +0.02(+0.04%) |
Nov 16, 2017 | 53.04 | 54.07 | 53.04 | 53.44 | 145,546 | +0.30(+0.56%) |
Nov 15, 2017 | 52.94 | 53.43 | 52.94 | 53.14 | 119,804 | -0.18(-0.34%) |
Nov 14, 2017 | 52.86 | 53.66 | 52.82 | 53.32 | 165,489 | +0.35(+0.66%) |
Nov 13, 2017 | 52.58 | 53.55 | 52.57 | 52.97 | 176,260 | -0.38(-0.71%) |
Nov 10, 2017 | 52.57 | 53.66 | 52.57 | 53.35 | 176,227 | +0.56(+1.06%) |
Nov 09, 2017 | 51.85 | 52.82 | 51.78 | 52.79 | 192,868 | +0.66(+1.27%) |
Nov 08, 2017 | 52.59 | 52.84 | 51.16 | 52.13 | 312,325 | -1.18(-2.21%) |
Nov 07, 2017 | 53.39 | 53.62 | 52.72 | 53.31 | 307,312 | -0.29(-0.54%) |
Nov 06, 2017 | 52.93 | 53.64 | 52.93 | 53.60 | 158,048 | +0.35(+0.66%) |
Nov 03, 2017 | 52.82 | 53.31 | 52.67 | 53.25 | 158,682 | +0.50(+0.95%) |
Nov 02, 2017 | 52.52 | 53.12 | 52.52 | 52.75 | 165,327 | +0.15(+0.29%) |