Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.14 | 33.14 | 32.33 | 32.60 | 2,251,723 | -0.34(-1.03%) |
Oct 30, 2018 | 32.46 | 33.08 | 32.08 | 32.94 | 3,231,571 | +0.63(+1.95%) |
Oct 29, 2018 | 32.72 | 33.45 | 31.94 | 32.31 | 3,249,125 | -0.01(-0.03%) |
Oct 26, 2018 | 32.71 | 33.11 | 32.10 | 32.32 | 4,084,895 | -0.81(-2.44%) |
Oct 25, 2018 | 32.99 | 33.54 | 32.33 | 33.13 | 3,170,337 | +0.14(+0.43%) |
Oct 24, 2018 | 33.76 | 34.65 | 32.94 | 32.98 | 3,461,758 | -0.87(-2.56%) |
Oct 23, 2018 | 33.54 | 34.16 | 33.28 | 33.85 | 3,472,814 | -0.02(-0.06%) |
Oct 22, 2018 | 34.07 | 34.16 | 33.63 | 33.87 | 2,487,594 | -0.28(-0.83%) |
Oct 19, 2018 | 34.99 | 35.97 | 34.14 | 34.15 | 4,564,965 | +0.57(+1.71%) |
Oct 18, 2018 | 34.98 | 34.99 | 33.45 | 33.58 | 2,667,864 | -1.32(-3.78%) |
Oct 17, 2018 | 34.89 | 35.14 | 34.70 | 34.89 | 1,766,205 | -0.07(-0.19%) |
Oct 16, 2018 | 34.14 | 35.01 | 34.01 | 34.96 | 1,804,526 | +0.86(+2.51%) |
Oct 15, 2018 | 33.77 | 34.57 | 33.64 | 34.10 | 2,067,263 | +0.34(+1.00%) |
Oct 12, 2018 | 33.91 | 34.36 | 33.49 | 33.77 | 2,382,607 | +0.18(+0.53%) |
Oct 11, 2018 | 33.90 | 34.04 | 33.23 | 33.59 | 3,408,504 | -0.21(-0.61%) |
Oct 10, 2018 | 33.62 | 34.22 | 33.43 | 33.79 | 2,863,500 | +0.14(+0.42%) |
Oct 09, 2018 | 33.86 | 33.99 | 33.50 | 33.65 | 1,956,412 | -0.26(-0.78%) |
Oct 08, 2018 | 34.17 | 34.35 | 33.81 | 33.92 | 1,903,942 | -0.29(-0.85%) |
Oct 05, 2018 | 34.15 | 34.56 | 33.83 | 34.21 | 2,331,190 | +0.14(+0.41%) |
Oct 04, 2018 | 34.85 | 34.92 | 33.70 | 34.07 | 3,573,414 | -0.84(-2.40%) |
Oct 03, 2018 | 35.32 | 35.48 | 34.85 | 34.90 | 3,295,182 | -0.38(-1.07%) |
Oct 02, 2018 | 35.46 | 35.68 | 35.11 | 35.28 | 2,623,495 | -0.19(-0.53%) |
Oct 01, 2018 | 35.84 | 35.94 | 35.38 | 35.47 | 2,433,729 | -0.06(-0.16%) |
Sep 28, 2018 | 35.68 | 35.87 | 35.37 | 35.53 | 2,208,597 | -0.20(-0.55%) |
Sep 27, 2018 | 35.69 | 36.36 | 35.28 | 35.72 | 2,373,479 | +0.01(+0.02%) |
Sep 26, 2018 | 35.04 | 36.16 | 34.98 | 35.72 | 4,557,907 | +0.54(+1.55%) |
Sep 25, 2018 | 35.69 | 35.89 | 34.92 | 35.17 | 2,922,025 | -0.60(-1.68%) |
Sep 24, 2018 | 36.29 | 36.30 | 35.73 | 35.77 | 2,561,783 | -0.63(-1.73%) |
Sep 21, 2018 | 36.08 | 36.42 | 35.80 | 36.40 | 4,868,521 | +0.11(+0.31%) |
Sep 20, 2018 | 36.37 | 36.66 | 36.20 | 36.29 | 3,490,483 | +0.03(+0.08%) |
Sep 19, 2018 | 35.75 | 36.62 | 35.75 | 36.26 | 2,763,313 | +0.39(+1.10%) |
Sep 18, 2018 | 35.73 | 36.03 | 35.46 | 35.87 | 2,613,963 | +0.08(+0.24%) |
Sep 17, 2018 | 36.02 | 36.40 | 35.62 | 35.78 | 1,880,931 | -0.30(-0.83%) |
Sep 14, 2018 | 36.39 | 36.55 | 35.90 | 36.08 | 2,725,639 | -0.30(-0.83%) |
Sep 13, 2018 | 36.42 | 36.63 | 35.96 | 36.38 | 2,757,395 | -0.01(-0.03%) |
Sep 12, 2018 | 36.01 | 36.65 | 36.01 | 36.39 | 3,689,865 | +0.53(+1.47%) |
Sep 11, 2018 | 35.84 | 36.18 | 35.18 | 35.87 | 5,895,368 | +0.04(+0.10%) |
Sep 10, 2018 | 36.38 | 36.44 | 35.75 | 35.83 | 2,791,088 | -0.37(-1.01%) |
Sep 07, 2018 | 36.50 | 36.70 | 36.09 | 36.20 | 2,705,834 | -0.34(-0.93%) |
Sep 06, 2018 | 37.12 | 37.39 | 36.51 | 36.53 | 2,373,331 | -0.53(-1.42%) |
Sep 05, 2018 | 36.26 | 37.45 | 36.19 | 37.06 | 4,216,541 | +0.74(+2.04%) |
Sep 04, 2018 | 37.40 | 37.49 | 36.10 | 36.32 | 4,511,083 | -1.17(-3.13%) |
Aug 31, 2018 | 37.49 | 37.49 | 37.49 | 0 | +0.24(+0.66%) | |
Aug 30, 2018 | 36.63 | 37.66 | 36.49 | 37.25 | 3,845,576 | +0.09(+0.25%) |
Aug 29, 2018 | 36.90 | 37.46 | 36.71 | 37.15 | 2,742,954 | +0.36(+0.97%) |
Aug 28, 2018 | 36.33 | 36.91 | 36.21 | 36.80 | 3,279,327 | +0.62(+1.71%) |
Aug 27, 2018 | 36.19 | 36.51 | 35.92 | 36.18 | 3,434,177 | +0.02(+0.05%) |
Aug 24, 2018 | 35.77 | 36.24 | 35.76 | 36.16 | 2,538,343 | +0.36(+1.00%) |
Aug 23, 2018 | 36.53 | 36.53 | 35.69 | 35.80 | 2,880,628 | -0.73(-2.01%) |
Aug 22, 2018 | 36.59 | 36.59 | 36.04 | 36.53 | 2,494,497 | -0.07(-0.18%) |
Aug 21, 2018 | 36.61 | 36.66 | 36.16 | 36.60 | 2,240,452 | +0.10(+0.28%) |
Aug 20, 2018 | 36.34 | 36.72 | 36.04 | 36.50 | 2,458,500 | +0.18(+0.49%) |
Aug 17, 2018 | 35.65 | 36.50 | 35.47 | 36.32 | 2,012,978 | +0.55(+1.55%) |
Aug 16, 2018 | 35.90 | 35.98 | 35.41 | 35.76 | 2,976,068 | +0.10(+0.29%) |
Aug 15, 2018 | 36.47 | 36.47 | 35.45 | 35.66 | 4,548,912 | -0.97(-2.64%) |
Aug 14, 2018 | 37.28 | 37.39 | 36.54 | 36.63 | 2,422,967 | -0.54(-1.44%) |
Aug 13, 2018 | 36.63 | 37.44 | 36.57 | 37.16 | 4,501,793 | +0.52(+1.41%) |
Aug 10, 2018 | 37.57 | 37.59 | 36.44 | 36.65 | 4,179,072 | -1.03(-2.74%) |
Aug 09, 2018 | 38.09 | 38.63 | 37.62 | 37.68 | 3,683,481 | -0.25(-0.66%) |
Aug 08, 2018 | 36.81 | 38.09 | 36.81 | 37.93 | 5,761,514 | +0.93(+2.50%) |
Aug 07, 2018 | 37.34 | 38.31 | 36.47 | 37.00 | 24,776,206 | -8.49(-18.66%) |
Aug 06, 2018 | 44.93 | 45.97 | 44.80 | 45.49 | 3,237,930 | +0.67(+1.49%) |
Aug 03, 2018 | 44.49 | 45.12 | 44.21 | 44.83 | 1,378,365 | +0.46(+1.04%) |
Aug 02, 2018 | 44.22 | 44.42 | 43.56 | 44.37 | 1,883,665 | +0.07(+0.15%) |
Aug 01, 2018 | 44.65 | 44.98 | 43.86 | 44.30 | 2,836,071 | -0.88(-1.95%) |
Jul 31, 2018 | 44.96 | 45.37 | 44.43 | 45.18 | 1,622,194 | +0.39(+0.88%) |
Jul 30, 2018 | 43.86 | 44.99 | 43.78 | 44.79 | 1,692,322 | +0.38(+0.87%) |
Jul 27, 2018 | 44.05 | 44.47 | 43.95 | 44.40 | 2,222,208 | +0.27(+0.62%) |
Jul 26, 2018 | 44.32 | 43.61 | 44.13 | 1,747,480 | +0.19(+0.43%) | |
Jul 25, 2018 | 43.96 | 44.11 | 43.48 | 43.94 | 1,423,463 | +0.06(+0.13%) |
Jul 24, 2018 | 43.50 | 44.14 | 43.46 | 43.89 | 1,832,824 | +0.19(+0.43%) |
Jul 23, 2018 | 45.37 | 41.96 | 43.70 | 4,482,358 | +1.41(+3.33%) | |
Jul 20, 2018 | 42.74 | 42.05 | 42.29 | 1,959,676 | -0.29(-0.68%) | |
Jul 19, 2018 | 42.03 | 43.04 | 41.49 | 42.58 | 3,222,206 | +1.03(+2.49%) |
Jul 18, 2018 | 42.69 | 42.76 | 41.30 | 41.55 | 3,816,592 | -1.37(-3.19%) |
Jul 17, 2018 | 41.96 | 42.94 | 41.94 | 42.92 | 1,499,595 | +0.92(+2.19%) |
Jul 16, 2018 | 42.64 | 42.64 | 41.83 | 42.00 | 2,788,675 | -0.59(-1.39%) |
Jul 13, 2018 | 42.53 | 42.59 | 1,197,157 | -0.06(-0.13%) | ||
Jul 12, 2018 | 42.73 | 42.17 | 42.65 | 1,529,404 | +0.48(+1.14%) | |
Jul 11, 2018 | 41.61 | 42.64 | 41.61 | 42.17 | 1,248,363 | -0.60(-1.41%) |
Jul 10, 2018 | 43.12 | 43.12 | 42.32 | 42.77 | 2,314,809 | -0.25(-0.59%) |
Jul 09, 2018 | 42.55 | 43.26 | 42.55 | 43.02 | 2,290,803 | +0.40(+0.95%) |
Jul 06, 2018 | 42.35 | 42.98 | 42.29 | 42.62 | 1,879,555 | +0.44(+1.05%) |
Jul 05, 2018 | 42.04 | 42.30 | 41.69 | 42.18 | 3,210,485 | +0.36(+0.85%) |
Jul 03, 2018 | 41.82 | 41.82 | 41.82 | 0 | +0.52(+1.25%) | |
Jul 02, 2018 | 41.00 | 41.39 | 40.30 | 41.30 | 2,034,928 | +0.20(+0.48%) |
Jun 29, 2018 | 40.58 | 41.34 | 40.58 | 41.11 | 1,534,257 | +0.12(+0.30%) |
Jun 28, 2018 | 41.29 | 41.29 | 40.48 | 40.98 | 2,419,348 | -0.22(-0.53%) |
Jun 27, 2018 | 41.50 | 41.95 | 41.19 | 41.20 | 2,681,190 | -0.30(-0.72%) |
Jun 26, 2018 | 41.92 | 41.96 | 41.47 | 41.50 | 2,145,016 | -0.43(-1.03%) |
Jun 25, 2018 | 42.18 | 42.40 | 41.58 | 41.93 | 1,841,831 | -0.20(-0.47%) |
Jun 22, 2018 | 41.84 | 42.35 | 41.67 | 42.13 | 2,440,320 | +0.36(+0.85%) |
Jun 21, 2018 | 42.48 | 42.76 | 41.60 | 41.77 | 2,678,579 | -0.52(-1.24%) |
Jun 20, 2018 | 42.14 | 42.67 | 42.02 | 42.30 | 2,383,739 | +0.11(+0.27%) |
Jun 19, 2018 | 41.76 | 42.52 | 41.33 | 42.19 | 2,916,205 | +0.27(+0.65%) |
Jun 18, 2018 | 41.75 | 42.48 | 41.66 | 41.92 | 4,459,305 | -0.21(-0.49%) |
Jun 15, 2018 | 42.71 | 42.07 | 42.12 | 5,609,726 | +0.05(+0.11%) | |
Jun 14, 2018 | 41.73 | 42.45 | 41.22 | 42.07 | 4,187,387 | +0.36(+0.85%) |
Jun 13, 2018 | 41.33 | 41.87 | 40.97 | 41.72 | 3,008,182 | +0.31(+0.75%) |
Jun 12, 2018 | 40.74 | 41.43 | 40.42 | 41.41 | 2,278,247 | +0.73(+1.80%) |
Jun 11, 2018 | 40.10 | 40.85 | 40.05 | 40.68 | 1,978,342 | +0.41(+1.02%) |
Jun 08, 2018 | 40.33 | 40.40 | 40.03 | 40.27 | 1,705,709 | -0.14(-0.35%) |
Jun 07, 2018 | 40.34 | 41.12 | 39.80 | 40.41 | 2,660,378 | +0.09(+0.23%) |
Jun 06, 2018 | 39.67 | 40.55 | 39.49 | 40.31 | 2,895,641 | +0.67(+1.70%) |
Jun 05, 2018 | 40.26 | 40.53 | 39.03 | 39.64 | 4,432,213 | -1.55(-3.76%) |
Jun 04, 2018 | 40.80 | 41.57 | 40.46 | 41.18 | 3,685,501 | +0.49(+1.20%) |
Jun 01, 2018 | 41.18 | 41.58 | 40.47 | 40.70 | 3,449,083 | -0.37(-0.89%) |
May 31, 2018 | 42.68 | 42.68 | 40.96 | 41.06 | 3,415,990 | -1.54(-3.61%) |
May 30, 2018 | 43.22 | 43.37 | 42.55 | 42.60 | 3,445,828 | -0.34(-0.79%) |
May 29, 2018 | 43.43 | 43.55 | 42.29 | 42.94 | 2,973,682 | -0.71(-1.63%) |
May 25, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.34(+0.78%) | |
May 24, 2018 | 43.57 | 43.59 | 42.76 | 43.31 | 3,620,716 | -0.27(-0.62%) |
May 23, 2018 | 43.90 | 44.00 | 43.40 | 43.58 | 2,614,621 | -0.70(-1.59%) |
May 22, 2018 | 44.46 | 44.61 | 44.20 | 44.29 | 1,524,992 | +0.05(+0.11%) |
May 21, 2018 | 44.66 | 44.83 | 43.99 | 44.24 | 1,957,787 | -0.28(-0.63%) |
May 18, 2018 | 45.06 | 45.06 | 44.31 | 44.52 | 1,706,094 | -0.42(-0.94%) |
May 17, 2018 | 44.82 | 45.10 | 44.75 | 44.94 | 2,321,163 | +0.06(+0.13%) |
May 16, 2018 | 44.84 | 45.25 | 44.75 | 44.89 | 2,944,159 | -0.05(-0.10%) |
May 15, 2018 | 44.31 | 44.99 | 44.02 | 44.93 | 3,288,939 | +0.40(+0.90%) |
May 14, 2018 | 44.01 | 44.91 | 43.95 | 44.53 | 3,805,612 | +0.54(+1.24%) |
May 11, 2018 | 43.59 | 44.31 | 43.22 | 43.99 | 2,638,436 | +0.37(+0.84%) |
May 10, 2018 | 42.74 | 44.02 | 42.55 | 43.62 | 4,731,910 | +1.84(+4.40%) |
May 09, 2018 | 41.72 | 42.23 | 41.47 | 41.78 | 3,322,858 | +0.10(+0.25%) |
May 08, 2018 | 43.90 | 44.07 | 41.44 | 41.68 | 6,015,889 | -2.30(-5.22%) |
May 07, 2018 | 43.19 | 46.43 | 43.13 | 43.98 | 5,585,754 | -2.88(-6.14%) |
May 04, 2018 | 46.02 | 47.27 | 45.67 | 46.85 | 3,230,898 | +0.70(+1.52%) |
May 03, 2018 | 46.97 | 47.26 | 45.32 | 46.15 | 2,324,372 | -1.27(-2.67%) |
May 02, 2018 | 47.39 | 47.79 | 47.14 | 47.42 | 2,527,323 | -0.05(-0.10%) |
May 01, 2018 | 47.08 | 47.53 | 46.64 | 47.46 | 1,954,699 | +0.28(+0.60%) |
Apr 30, 2018 | 47.20 | 47.52 | 46.82 | 47.18 | 3,118,365 | +0.00(+0.00%) |
Apr 27, 2018 | 46.65 | 47.55 | 46.25 | 47.18 | 2,881,116 | +0.64(+1.37%) |
Apr 26, 2018 | 46.37 | 46.77 | 46.11 | 46.55 | 1,633,907 | +0.47(+1.02%) |
Apr 25, 2018 | 45.83 | 46.15 | 45.36 | 46.08 | 1,791,118 | +0.27(+0.59%) |
Apr 24, 2018 | 46.47 | 46.68 | 45.46 | 45.81 | 2,133,728 | -0.57(-1.23%) |
Apr 23, 2018 | 46.37 | 46.77 | 46.05 | 46.38 | 1,514,817 | +0.13(+0.28%) |
Apr 20, 2018 | 46.67 | 46.91 | 46.10 | 46.25 | 1,682,045 | -0.37(-0.80%) |
Apr 19, 2018 | 47.15 | 47.50 | 46.16 | 46.62 | 1,700,016 | -0.82(-1.74%) |
Apr 18, 2018 | 46.94 | 47.93 | 46.70 | 47.45 | 1,544,136 | +0.33(+0.70%) |
Apr 17, 2018 | 47.30 | 47.35 | 46.60 | 47.12 | 1,642,984 | +0.08(+0.16%) |
Apr 16, 2018 | 46.27 | 47.37 | 45.99 | 47.04 | 3,068,253 | +1.12(+2.43%) |
Apr 13, 2018 | 46.17 | 46.60 | 45.75 | 45.93 | 1,609,138 | -0.18(-0.39%) |
Apr 12, 2018 | 46.37 | 46.45 | 45.97 | 46.11 | 1,229,058 | -0.09(-0.20%) |
Apr 11, 2018 | 46.24 | 46.74 | 46.02 | 46.20 | 1,741,428 | -0.43(-0.92%) |
Apr 10, 2018 | 46.52 | 47.07 | 46.10 | 46.63 | 2,248,734 | +0.47(+1.02%) |
Apr 09, 2018 | 46.39 | 46.94 | 45.93 | 46.16 | 2,107,566 | +0.22(+0.47%) |
Apr 06, 2018 | 46.74 | 46.87 | 45.71 | 45.95 | 2,624,522 | -1.00(-2.14%) |
Apr 05, 2018 | 47.45 | 47.76 | 46.57 | 46.95 | 2,852,487 | -0.41(-0.87%) |
Apr 04, 2018 | 46.49 | 47.57 | 46.35 | 47.36 | 3,268,516 | +0.58(+1.24%) |
Apr 03, 2018 | 46.29 | 46.85 | 45.41 | 46.78 | 5,401,904 | +0.82(+1.79%) |
Apr 02, 2018 | 46.96 | 47.41 | 45.22 | 45.96 | 2,590,720 | -1.20(-2.54%) |
Mar 29, 2018 | 47.15 | 47.15 | 47.15 | 0 | +0.34(+0.72%) | |
Mar 28, 2018 | 47.04 | 48.12 | 46.74 | 46.82 | 1,671,448 | +0.01(+0.02%) |
Mar 27, 2018 | 47.86 | 47.97 | 46.65 | 46.81 | 3,288,774 | -1.00(-2.09%) |
Mar 26, 2018 | 47.95 | 48.62 | 47.07 | 47.81 | 3,784,385 | +0.36(+0.77%) |
Mar 23, 2018 | 49.30 | 49.69 | 47.36 | 47.45 | 2,731,578 | -1.82(-3.70%) |
Mar 22, 2018 | 50.38 | 50.50 | 49.25 | 49.27 | 2,985,560 | -1.38(-2.72%) |
Mar 21, 2018 | 51.07 | 51.36 | 50.23 | 50.65 | 3,344,732 | -0.44(-0.86%) |
Mar 20, 2018 | 52.07 | 52.37 | 51.06 | 51.09 | 1,863,998 | -0.80(-1.55%) |
Mar 19, 2018 | 52.70 | 53.06 | 51.61 | 51.89 | 2,100,344 | -0.81(-1.54%) |
Mar 16, 2018 | 53.10 | 53.74 | 52.67 | 52.70 | 3,925,543 | -0.58(-1.09%) |
Mar 15, 2018 | 53.51 | 54.11 | 53.14 | 53.29 | 1,327,219 | -0.33(-0.61%) |
Mar 14, 2018 | 54.31 | 54.51 | 53.44 | 53.61 | 1,026,538 | -0.47(-0.87%) |
Mar 13, 2018 | 54.88 | 55.08 | 54.02 | 54.08 | 1,103,836 | -0.58(-1.06%) |
Mar 12, 2018 | 54.19 | 54.83 | 53.83 | 54.66 | 1,497,120 | +0.70(+1.30%) |
Mar 09, 2018 | 53.62 | 54.38 | 53.22 | 53.96 | 2,170,492 | +0.67(+1.26%) |
Mar 08, 2018 | 52.84 | 53.52 | 52.72 | 53.29 | 1,468,022 | +0.49(+0.92%) |
Mar 07, 2018 | 53.12 | 52.45 | 52.80 | 1,984,295 | +0.06(+0.11%) | |
Mar 06, 2018 | 52.24 | 52.99 | 52.14 | 52.74 | 1,634,129 | +0.48(+0.91%) |
Mar 05, 2018 | 52.87 | 52.87 | 50.75 | 52.27 | 2,330,932 | -1.03(-1.93%) |
Mar 02, 2018 | 50.45 | 53.56 | 49.95 | 53.29 | 3,231,387 | +1.56(+3.02%) |
Mar 01, 2018 | 51.92 | 52.64 | 50.91 | 51.73 | 3,341,757 | -0.72(-1.37%) |
Feb 28, 2018 | 53.70 | 53.90 | 52.40 | 52.45 | 2,870,143 | -1.19(-2.22%) |
Feb 27, 2018 | 53.58 | 54.33 | 53.53 | 53.64 | 2,835,493 | +0.26(+0.49%) |
Feb 26, 2018 | 54.05 | 54.08 | 52.94 | 53.38 | 4,709,099 | -0.58(-1.08%) |
Feb 23, 2018 | 54.17 | 54.17 | 52.74 | 53.96 | 2,266,263 | +0.52(+0.98%) |
Feb 22, 2018 | 53.39 | 53.43 | 1,811,153 | -0.89(-1.64%) | ||
Feb 21, 2018 | 54.32 | 55.18 | 54.21 | 54.32 | 2,457,875 | -0.08(-0.15%) |
Feb 20, 2018 | 54.66 | 55.09 | 54.25 | 54.41 | 3,081,751 | -0.26(-0.48%) |
Feb 16, 2018 | 54.67 | 54.67 | 54.67 | 0 | +0.68(+1.27%) | |
Feb 15, 2018 | 53.98 | 54.16 | 53.44 | 53.99 | 1,982,859 | +0.49(+0.91%) |
Feb 14, 2018 | 52.84 | 53.66 | 52.84 | 53.50 | 1,963,209 | +0.18(+0.33%) |
Feb 13, 2018 | 53.14 | 53.58 | 52.58 | 53.32 | 1,672,480 | -0.36(-0.68%) |
Feb 12, 2018 | 53.88 | 54.19 | 53.25 | 53.69 | 1,686,194 | +0.19(+0.35%) |
Feb 09, 2018 | 53.44 | 54.16 | 52.81 | 53.50 | 3,720,130 | +0.31(+0.58%) |
Feb 08, 2018 | 54.55 | 54.73 | 53.19 | 53.19 | 2,936,312 | -1.36(-2.49%) |
Feb 07, 2018 | 54.35 | 55.34 | 54.35 | 54.55 | 2,437,356 | -0.15(-0.27%) |
Feb 06, 2018 | 53.42 | 54.93 | 53.35 | 54.70 | 2,214,490 | -0.65(-1.17%) |
Feb 05, 2018 | 56.20 | 56.64 | 54.93 | 55.34 | 1,325,467 | -0.85(-1.52%) |
Feb 02, 2018 | 56.57 | 56.69 | 56.18 | 56.20 | 1,468,503 | -0.63(-1.10%) |
Feb 01, 2018 | 56.65 | 57.02 | 56.41 | 56.82 | 1,478,816 | -0.07(-0.13%) |
Jan 31, 2018 | 57.54 | 57.54 | 56.45 | 56.90 | 2,049,959 | -0.55(-0.96%) |
Jan 30, 2018 | 57.88 | 58.26 | 57.79 | 57.45 | 1,622,924 | -0.54(-0.94%) |
Jan 29, 2018 | 58.67 | 58.88 | 57.94 | 57.99 | 2,182,679 | -0.80(-1.37%) |
Jan 26, 2018 | 58.72 | 58.87 | 58.13 | 58.80 | 1,926,557 | +0.03(+0.05%) |
Jan 25, 2018 | 57.68 | 58.97 | 57.63 | 58.77 | 2,739,438 | +0.92(+1.58%) |
Jan 24, 2018 | 57.71 | 58.48 | 57.32 | 57.85 | 5,892,439 | +0.62(+1.08%) |
Jan 23, 2018 | 56.14 | 57.36 | 55.76 | 57.23 | 6,979,269 | +0.35(+0.61%) |
Jan 22, 2018 | 58.05 | 58.24 | 56.72 | 56.89 | 3,016,076 | -1.08(-1.86%) |
Jan 19, 2018 | 58.50 | 58.91 | 57.80 | 57.96 | 2,414,505 | -0.34(-0.58%) |
Jan 18, 2018 | 58.53 | 58.96 | 57.98 | 58.30 | 2,376,304 | -0.32(-0.54%) |
Jan 17, 2018 | 60.30 | 60.30 | 57.55 | 58.62 | 5,669,597 | -2.81(-4.57%) |
Jan 16, 2018 | 61.63 | 61.65 | 61.00 | 61.43 | 1,321,218 | -0.13(-0.21%) |
Jan 12, 2018 | 61.56 | 61.56 | 61.56 | 0 | +1.44(+2.40%) | |
Jan 11, 2018 | 58.76 | 60.18 | 58.19 | 60.12 | 7,048,536 | +1.39(+2.37%) |
Jan 10, 2018 | 58.54 | 58.72 | 4,628,367 | -2.52(-4.11%) | ||
Jan 09, 2018 | 64.00 | 64.00 | 61.19 | 61.24 | 2,862,673 | -2.67(-4.17%) |
Jan 08, 2018 | 63.50 | 64.06 | 63.09 | 63.90 | 1,270,281 | +0.43(+0.68%) |
Jan 05, 2018 | 62.81 | 63.51 | 62.50 | 63.47 | 1,420,566 | +0.88(+1.41%) |
Jan 04, 2018 | 62.74 | 62.78 | 62.34 | 62.59 | 1,124,784 | -0.01(-0.01%) |
Jan 03, 2018 | 62.69 | 62.94 | 62.20 | 62.60 | 1,638,774 | -0.22(-0.34%) |
Jan 02, 2018 | 61.75 | 62.90 | 61.59 | 62.82 | 1,733,920 | +1.23(+1.99%) |
Dec 29, 2017 | 61.59 | 61.59 | 61.59 | 0 | -0.56(-0.90%) | |
Dec 28, 2017 | 61.90 | 62.31 | 61.40 | 62.16 | 760,571 | +0.46(+0.74%) |
Dec 27, 2017 | 62.01 | 62.34 | 61.60 | 61.70 | 982,037 | -0.21(-0.35%) |
Dec 26, 2017 | 61.65 | 62.62 | 61.50 | 61.91 | 916,705 | +0.41(+0.67%) |
Dec 22, 2017 | 61.06 | 61.56 | 60.80 | 61.50 | 642,476 | +0.30(+0.49%) |
Dec 21, 2017 | 61.85 | 62.01 | 60.98 | 61.20 | 930,556 | -0.61(-0.98%) |
Dec 20, 2017 | 62.10 | 62.29 | 61.73 | 61.81 | 1,102,965 | -0.42(-0.68%) |
Dec 19, 2017 | 62.27 | 62.68 | 62.27 | 62.23 | 1,086,154 | -0.05(-0.07%) |
Dec 18, 2017 | 62.93 | 62.93 | 62.09 | 62.28 | 1,447,543 | +0.16(+0.26%) |
Dec 15, 2017 | 61.79 | 62.42 | 61.32 | 62.12 | 1,874,872 | +0.78(+1.26%) |
Dec 14, 2017 | 61.69 | 62.05 | 61.22 | 61.34 | 1,002,984 | -0.38(-0.62%) |
Dec 13, 2017 | 61.81 | 62.66 | 61.61 | 61.73 | 1,738,638 | +1.00(+1.65%) |
Dec 12, 2017 | 60.83 | 61.11 | 60.61 | 60.73 | 1,141,566 | -0.03(-0.05%) |
Dec 11, 2017 | 60.58 | 60.84 | 60.41 | 60.76 | 1,772,017 | +0.11(+0.18%) |
Dec 08, 2017 | 61.59 | 61.67 | 60.59 | 60.64 | 2,095,087 | -0.08(-0.14%) |
Dec 07, 2017 | 60.84 | 61.26 | 60.67 | 60.73 | 2,303,023 | -0.48(-0.78%) |
Dec 06, 2017 | 60.71 | 61.48 | 60.71 | 61.20 | 1,296,597 | -0.10(-0.17%) |
Dec 05, 2017 | 61.47 | 61.91 | 61.18 | 61.31 | 1,615,450 | -0.13(-0.21%) |
Dec 04, 2017 | 62.12 | 62.17 | 61.41 | 61.44 | 1,760,261 | -0.31(-0.50%) |
Dec 01, 2017 | 62.61 | 62.90 | 61.39 | 61.75 | 2,057,492 | -0.87(-1.39%) |
Nov 30, 2017 | 62.93 | 63.50 | 61.95 | 62.61 | 2,814,939 | -1.26(-1.97%) |
Nov 29, 2017 | 63.93 | 64.02 | 63.30 | 63.88 | 1,995,853 | -0.21(-0.32%) |
Nov 28, 2017 | 64.05 | 64.46 | 63.81 | 64.08 | 2,078,155 | +0.54(+0.85%) |
Nov 27, 2017 | 63.04 | 63.74 | 62.35 | 63.54 | 1,197,966 | +0.46(+0.73%) |
Nov 24, 2017 | 62.81 | 63.15 | 62.79 | 63.08 | 631,008 | -0.07(-0.12%) |
Nov 22, 2017 | 62.46 | 63.33 | 62.25 | 63.16 | 1,283,306 | +0.54(+0.87%) |
Nov 21, 2017 | 61.76 | 62.71 | 61.44 | 62.61 | 1,956,332 | +0.54(+0.87%) |
Nov 20, 2017 | 62.94 | 63.12 | 61.60 | 62.07 | 2,136,394 | -1.05(-1.66%) |
Nov 17, 2017 | 62.66 | 63.23 | 62.58 | 63.12 | 1,489,510 | +0.35(+0.55%) |
Nov 16, 2017 | 62.49 | 62.85 | 62.21 | 62.77 | 1,507,164 | +0.54(+0.87%) |
Nov 15, 2017 | 61.47 | 62.60 | 61.26 | 62.23 | 2,738,628 | +1.13(+1.85%) |
Nov 14, 2017 | 61.05 | 61.57 | 60.70 | 61.10 | 2,451,740 | -0.38(-0.62%) |
Nov 13, 2017 | 60.98 | 61.87 | 60.97 | 61.48 | 2,200,058 | +0.21(+0.34%) |
Nov 10, 2017 | 60.93 | 61.30 | 60.41 | 61.28 | 2,071,897 | +0.02(+0.03%) |
Nov 09, 2017 | 59.79 | 61.35 | 59.78 | 61.26 | 2,001,371 | +0.98(+1.63%) |
Nov 08, 2017 | 60.21 | 60.32 | 59.78 | 60.28 | 1,837,266 | +0.12(+0.20%) |
Nov 07, 2017 | 59.60 | 60.19 | 59.27 | 60.16 | 2,477,275 | +0.48(+0.80%) |
Nov 06, 2017 | 61.41 | 63.49 | 58.95 | 59.68 | 3,035,321 | -0.87(-1.44%) |
Nov 03, 2017 | 58.08 | 61.67 | 57.88 | 60.55 | 4,998,910 | +3.40(+5.95%) |
Nov 02, 2017 | 57.24 | 57.57 | 56.80 | 57.15 | 2,537,567 | +0.00(+0.00%) |