Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.07 | 56.07 | 56.07 | 0 | -0.21(-0.37%) | |
Aug 30, 2018 | 56.17 | 56.45 | 55.96 | 56.27 | 1,470,153 | +0.32(+0.58%) |
Aug 29, 2018 | 55.63 | 56.02 | 55.50 | 55.95 | 1,583,307 | +0.41(+0.75%) |
Aug 28, 2018 | 55.57 | 55.78 | 55.41 | 55.54 | 1,689,870 | -0.13(-0.24%) |
Aug 27, 2018 | 56.27 | 56.36 | 55.38 | 55.67 | 2,071,882 | -0.58(-1.03%) |
Aug 24, 2018 | 55.82 | 56.27 | 55.59 | 56.25 | 1,433,778 | +0.41(+0.73%) |
Aug 23, 2018 | 55.76 | 56.23 | 55.70 | 55.84 | 1,944,304 | +0.07(+0.12%) |
Aug 22, 2018 | 56.23 | 56.29 | 55.51 | 55.78 | 2,177,160 | -0.45(-0.80%) |
Aug 21, 2018 | 56.55 | 56.59 | 55.91 | 56.22 | 2,213,428 | -0.40(-0.70%) |
Aug 20, 2018 | 56.71 | 56.80 | 56.37 | 56.62 | 2,119,165 | -0.01(-0.01%) |
Aug 17, 2018 | 56.28 | 56.81 | 56.13 | 56.63 | 2,381,554 | +0.27(+0.47%) |
Aug 16, 2018 | 55.73 | 56.36 | 55.39 | 56.36 | 2,883,884 | +0.57(+1.03%) |
Aug 15, 2018 | 55.54 | 56.27 | 55.39 | 55.79 | 1,942,605 | +0.41(+0.75%) |
Aug 14, 2018 | 55.43 | 55.79 | 55.29 | 55.38 | 2,078,488 | -0.12(-0.21%) |
Aug 13, 2018 | 55.30 | 55.54 | 55.09 | 55.49 | 3,022,096 | +0.24(+0.44%) |
Aug 10, 2018 | 55.25 | 55.70 | 55.03 | 55.25 | 2,361,691 | +0.14(+0.25%) |
Aug 09, 2018 | 54.79 | 55.16 | 54.68 | 55.11 | 2,212,006 | +0.32(+0.59%) |
Aug 08, 2018 | 54.38 | 54.91 | 54.22 | 54.79 | 2,017,219 | +0.25(+0.45%) |
Aug 07, 2018 | 54.61 | 54.63 | 54.10 | 54.54 | 1,707,955 | -0.16(-0.29%) |
Aug 06, 2018 | 54.63 | 55.03 | 54.52 | 54.70 | 1,748,750 | +0.12(+0.23%) |
Aug 03, 2018 | 54.06 | 54.90 | 53.81 | 54.58 | 1,671,122 | +0.54(+1.00%) |
Aug 02, 2018 | 53.86 | 54.27 | 53.42 | 54.03 | 1,924,118 | +0.11(+0.20%) |
Aug 01, 2018 | 54.24 | 54.24 | 53.42 | 53.93 | 2,382,076 | -0.68(-1.25%) |
Jul 31, 2018 | 53.79 | 54.72 | 53.11 | 54.61 | 3,415,118 | +0.96(+1.79%) |
Jul 30, 2018 | 53.90 | 53.92 | 53.36 | 53.65 | 3,311,460 | -0.40(-0.75%) |
Jul 27, 2018 | 53.89 | 54.47 | 53.79 | 54.05 | 3,301,165 | +0.18(+0.34%) |
Jul 26, 2018 | 53.35 | 53.96 | 53.28 | 53.87 | 2,845,016 | +0.85(+1.60%) |
Jul 25, 2018 | 52.86 | 53.56 | 52.86 | 53.02 | 2,214,266 | +0.01(+0.02%) |
Jul 24, 2018 | 52.73 | 53.16 | 52.06 | 53.01 | 2,076,674 | +0.11(+0.20%) |
Jul 23, 2018 | 53.41 | 53.41 | 52.79 | 52.91 | 1,869,633 | -0.44(-0.83%) |
Jul 20, 2018 | 53.64 | 53.71 | 52.86 | 53.35 | 1,889,380 | -0.33(-0.61%) |
Jul 19, 2018 | 53.42 | 53.94 | 53.35 | 53.68 | 1,530,252 | +0.43(+0.80%) |
Jul 18, 2018 | 53.51 | 53.63 | 52.93 | 53.25 | 1,502,745 | -0.16(-0.31%) |
Jul 17, 2018 | 53.64 | 53.66 | 53.34 | 53.42 | 1,798,913 | -0.10(-0.18%) |
Jul 16, 2018 | 53.65 | 53.69 | 53.23 | 53.51 | 2,097,030 | -0.12(-0.23%) |
Jul 13, 2018 | 54.02 | 54.06 | 53.27 | 53.64 | 3,105,322 | -0.32(-0.59%) |
Jul 12, 2018 | 53.80 | 54.05 | 53.51 | 53.96 | 2,288,039 | +0.22(+0.41%) |
Jul 11, 2018 | 53.15 | 53.83 | 53.03 | 53.74 | 1,530,534 | +0.64(+1.21%) |
Jul 10, 2018 | 52.50 | 53.35 | 51.99 | 53.10 | 2,971,327 | +0.41(+0.78%) |
Jul 09, 2018 | 54.63 | 54.63 | 52.49 | 52.68 | 2,512,523 | -1.96(-3.58%) |
Jul 06, 2018 | 54.11 | 54.69 | 54.07 | 54.64 | 1,848,259 | +0.60(+1.11%) |
Jul 05, 2018 | 53.63 | 54.07 | 53.44 | 54.04 | 2,033,093 | +0.41(+0.77%) |
Jul 03, 2018 | 53.63 | 53.63 | 53.63 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 53.29 | 53.73 | 53.02 | 53.61 | 2,243,096 | +0.41(+0.77%) |
Jun 29, 2018 | 52.93 | 53.47 | 52.56 | 53.19 | 2,223,456 | +0.16(+0.29%) |
Jun 28, 2018 | 52.27 | 53.35 | 52.27 | 53.04 | 2,466,555 | +0.39(+0.73%) |
Jun 27, 2018 | 52.05 | 52.78 | 51.84 | 52.65 | 1,874,950 | +0.49(+0.93%) |
Jun 26, 2018 | 52.18 | 52.59 | 52.08 | 52.17 | 2,621,715 | -0.03(-0.06%) |
Jun 25, 2018 | 51.33 | 52.32 | 51.29 | 52.20 | 2,478,349 | +0.95(+1.85%) |
Jun 22, 2018 | 51.10 | 51.43 | 50.91 | 51.25 | 2,118,262 | +0.21(+0.42%) |
Jun 21, 2018 | 50.77 | 51.25 | 50.71 | 51.04 | 1,299,630 | +0.14(+0.27%) |
Jun 20, 2018 | 50.81 | 51.01 | 50.50 | 50.90 | 1,567,899 | +0.07(+0.15%) |
Jun 19, 2018 | 50.17 | 50.96 | 50.17 | 50.82 | 2,261,614 | +0.70(+1.40%) |
Jun 18, 2018 | 49.88 | 50.36 | 49.75 | 50.12 | 2,181,285 | +0.26(+0.53%) |
Jun 15, 2018 | 49.88 | 49.25 | 49.86 | 5,028,296 | +0.61(+1.24%) | |
Jun 14, 2018 | 48.72 | 49.38 | 48.65 | 49.25 | 2,232,584 | +0.62(+1.27%) |
Jun 13, 2018 | 48.89 | 49.17 | 48.55 | 48.64 | 1,696,061 | -0.18(-0.37%) |
Jun 12, 2018 | 48.22 | 48.89 | 48.22 | 48.82 | 2,610,692 | +0.60(+1.25%) |
Jun 11, 2018 | 49.04 | 49.05 | 48.12 | 48.22 | 2,273,323 | -0.71(-1.45%) |
Jun 08, 2018 | 49.01 | 49.06 | 48.71 | 48.92 | 1,232,793 | +0.07(+0.13%) |
Jun 07, 2018 | 48.83 | 49.38 | 48.51 | 48.86 | 2,335,508 | +0.03(+0.07%) |
Jun 06, 2018 | 48.71 | 48.83 | 2,480,703 | -1.22(-2.43%) | ||
Jun 05, 2018 | 50.64 | 50.84 | 49.94 | 50.04 | 1,675,243 | -0.60(-1.19%) |
Jun 04, 2018 | 51.45 | 51.58 | 50.60 | 50.64 | 1,995,954 | -0.63(-1.24%) |
Jun 01, 2018 | 52.05 | 52.15 | 51.17 | 51.28 | 2,778,859 | -0.68(-1.31%) |
May 31, 2018 | 52.05 | 52.41 | 51.78 | 51.96 | 2,593,651 | -0.21(-0.39%) |
May 30, 2018 | 51.76 | 52.29 | 51.55 | 52.17 | 2,349,659 | +0.44(+0.86%) |
May 29, 2018 | 51.44 | 52.04 | 51.37 | 51.72 | 2,742,811 | +0.28(+0.54%) |
May 25, 2018 | 51.44 | 51.44 | 51.44 | 0 | +0.30(+0.60%) | |
May 24, 2018 | 50.72 | 51.17 | 50.45 | 51.14 | 2,140,517 | +0.58(+1.16%) |
May 23, 2018 | 50.07 | 50.57 | 49.84 | 50.55 | 2,671,290 | +0.84(+1.69%) |
May 22, 2018 | 49.53 | 49.97 | 49.43 | 49.71 | 1,827,374 | +0.18(+0.37%) |
May 21, 2018 | 49.79 | 49.89 | 49.34 | 49.53 | 1,923,428 | -0.22(-0.45%) |
May 18, 2018 | 49.80 | 49.98 | 49.34 | 49.75 | 1,559,731 | +0.07(+0.13%) |
May 17, 2018 | 50.26 | 50.31 | 49.53 | 49.69 | 1,542,137 | -0.48(-0.95%) |
May 16, 2018 | 50.49 | 50.50 | 49.88 | 50.17 | 1,541,541 | -0.29(-0.57%) |
May 15, 2018 | 50.63 | 50.79 | 50.13 | 50.45 | 1,589,737 | -0.41(-0.81%) |
May 14, 2018 | 50.97 | 51.11 | 50.47 | 50.87 | 2,072,753 | -0.06(-0.11%) |
May 11, 2018 | 50.89 | 51.10 | 50.69 | 50.92 | 1,560,015 | +0.21(+0.41%) |
May 10, 2018 | 50.43 | 50.73 | 50.05 | 50.72 | 1,827,581 | +0.61(+1.22%) |
May 09, 2018 | 50.63 | 50.65 | 49.74 | 50.10 | 2,639,141 | -0.56(-1.11%) |
May 08, 2018 | 51.99 | 51.99 | 50.58 | 50.67 | 2,450,545 | -1.55(-2.97%) |
May 07, 2018 | 52.43 | 52.54 | 52.05 | 52.22 | 1,520,581 | -0.31(-0.59%) |
May 04, 2018 | 52.60 | 52.71 | 52.07 | 52.53 | 1,992,326 | -0.07(-0.14%) |
May 03, 2018 | 52.48 | 52.84 | 51.89 | 52.60 | 1,611,013 | +0.10(+0.19%) |
May 02, 2018 | 52.75 | 52.95 | 52.26 | 52.50 | 2,130,161 | -0.24(-0.45%) |
May 01, 2018 | 52.79 | 52.95 | 52.34 | 52.74 | 3,146,763 | +0.32(+0.61%) |
Apr 30, 2018 | 52.70 | 52.88 | 52.40 | 52.42 | 3,298,447 | -0.16(-0.29%) |
Apr 27, 2018 | 51.76 | 52.88 | 51.68 | 52.57 | 2,800,869 | +0.71(+1.37%) |
Apr 26, 2018 | 51.30 | 51.91 | 51.12 | 51.87 | 2,441,157 | +0.65(+1.27%) |
Apr 25, 2018 | 50.88 | 51.31 | 50.69 | 51.21 | 1,765,469 | +0.16(+0.32%) |
Apr 24, 2018 | 50.88 | 51.36 | 50.66 | 51.05 | 1,583,646 | +0.32(+0.63%) |
Apr 23, 2018 | 50.76 | 51.16 | 50.63 | 50.73 | 1,546,478 | +0.05(+0.10%) |
Apr 20, 2018 | 51.03 | 51.08 | 50.46 | 50.68 | 1,472,071 | -0.32(-0.62%) |
Apr 19, 2018 | 50.99 | 51.11 | 50.55 | 51.00 | 1,241,469 | -0.04(-0.08%) |
Apr 18, 2018 | 51.53 | 51.82 | 50.99 | 51.04 | 1,708,621 | -0.35(-0.68%) |
Apr 17, 2018 | 50.95 | 51.49 | 50.71 | 51.39 | 1,400,675 | +0.50(+0.98%) |
Apr 16, 2018 | 50.46 | 50.97 | 50.36 | 50.89 | 1,550,143 | +0.68(+1.35%) |
Apr 13, 2018 | 50.30 | 50.49 | 50.08 | 50.22 | 1,680,650 | +0.02(+0.05%) |
Apr 12, 2018 | 50.91 | 51.03 | 50.08 | 50.19 | 2,601,193 | -0.58(-1.14%) |
Apr 11, 2018 | 50.74 | 51.02 | 50.58 | 50.77 | 1,601,066 | -0.07(-0.13%) |
Apr 10, 2018 | 51.06 | 51.25 | 50.77 | 50.84 | 2,107,426 | -0.24(-0.48%) |
Apr 09, 2018 | 51.40 | 51.58 | 51.05 | 51.08 | 2,789,735 | -0.33(-0.63%) |
Apr 06, 2018 | 51.69 | 52.00 | 51.25 | 51.41 | 2,003,500 | -0.27(-0.52%) |
Apr 05, 2018 | 51.26 | 51.80 | 50.65 | 51.68 | 2,260,598 | +0.31(+0.60%) |
Apr 04, 2018 | 50.94 | 51.50 | 50.67 | 51.37 | 2,868,008 | +0.36(+0.70%) |
Apr 03, 2018 | 50.76 | 51.23 | 50.62 | 51.01 | 2,075,642 | +0.21(+0.42%) |
Apr 02, 2018 | 51.32 | 51.51 | 50.50 | 50.80 | 2,503,790 | -0.33(-0.65%) |
Mar 29, 2018 | 51.13 | 51.13 | 51.13 | 0 | +0.34(+0.67%) | |
Mar 28, 2018 | 50.96 | 51.26 | 50.63 | 50.79 | 1,757,293 | -0.02(-0.03%) |
Mar 27, 2018 | 50.02 | 51.24 | 49.82 | 50.80 | 1,957,995 | +0.94(+1.88%) |
Mar 26, 2018 | 49.44 | 49.97 | 49.41 | 49.87 | 1,344,935 | +0.53(+1.07%) |
Mar 23, 2018 | 50.27 | 50.59 | 49.23 | 49.34 | 2,047,954 | -0.75(-1.50%) |
Mar 22, 2018 | 49.94 | 50.86 | 49.84 | 50.09 | 2,360,294 | +0.11(+0.21%) |
Mar 21, 2018 | 50.19 | 50.80 | 49.92 | 49.98 | 1,712,138 | -0.20(-0.41%) |
Mar 20, 2018 | 50.49 | 50.70 | 50.04 | 50.19 | 2,322,896 | -0.19(-0.37%) |
Mar 19, 2018 | 50.92 | 51.05 | 50.14 | 50.37 | 2,897,497 | -0.55(-1.09%) |
Mar 16, 2018 | 50.66 | 51.00 | 50.41 | 50.93 | 5,959,627 | +0.39(+0.77%) |
Mar 15, 2018 | 49.97 | 50.66 | 49.97 | 50.54 | 3,901,101 | +0.55(+1.09%) |
Mar 14, 2018 | 49.72 | 50.30 | 49.63 | 49.99 | 2,182,943 | +0.41(+0.82%) |
Mar 13, 2018 | 49.75 | 50.29 | 49.39 | 49.58 | 2,215,095 | -0.07(-0.15%) |
Mar 12, 2018 | 49.45 | 49.97 | 49.33 | 49.66 | 2,631,248 | +0.28(+0.56%) |
Mar 09, 2018 | 49.17 | 49.39 | 48.90 | 49.38 | 1,735,422 | +0.22(+0.45%) |
Mar 08, 2018 | 48.71 | 49.21 | 48.53 | 49.16 | 1,759,177 | +0.51(+1.04%) |
Mar 07, 2018 | 48.51 | 48.65 | 1,706,647 | -0.34(-0.70%) | ||
Mar 06, 2018 | 49.54 | 49.66 | 48.87 | 48.99 | 1,976,428 | -0.68(-1.36%) |
Mar 05, 2018 | 48.40 | 49.77 | 48.19 | 49.67 | 2,445,045 | +1.17(+2.42%) |
Mar 02, 2018 | 48.65 | 49.26 | 48.05 | 48.50 | 2,406,785 | -0.13(-0.27%) |
Mar 01, 2018 | 48.85 | 49.43 | 48.42 | 48.63 | 2,519,661 | -0.24(-0.48%) |
Feb 28, 2018 | 49.57 | 49.74 | 48.86 | 48.86 | 2,342,662 | -0.53(-1.07%) |
Feb 27, 2018 | 50.33 | 50.51 | 49.38 | 49.39 | 2,487,750 | -0.86(-1.70%) |
Feb 26, 2018 | 50.36 | 50.55 | 50.01 | 50.25 | 1,739,343 | -0.19(-0.37%) |
Feb 23, 2018 | 49.04 | 50.48 | 49.04 | 50.44 | 1,983,534 | +1.23(+2.50%) |
Feb 22, 2018 | 49.21 | 2,724,074 | +0.18(+0.37%) | |||
Feb 21, 2018 | 49.69 | 50.10 | 49.02 | 49.03 | 2,899,191 | -0.64(-1.28%) |
Feb 20, 2018 | 50.30 | 50.52 | 49.26 | 49.66 | 1,684,863 | -0.83(-1.65%) |
Feb 16, 2018 | 50.50 | 50.50 | 50.50 | 0 | +0.49(+0.98%) | |
Feb 15, 2018 | 49.14 | 50.01 | 48.97 | 50.01 | 2,952,907 | +0.96(+1.96%) |
Feb 14, 2018 | 49.58 | 49.58 | 49.03 | 49.04 | 2,581,838 | -0.79(-1.59%) |
Feb 13, 2018 | 49.47 | 49.94 | 48.68 | 49.83 | 2,180,917 | +0.31(+0.63%) |
Feb 12, 2018 | 49.35 | 49.73 | 48.89 | 49.52 | 2,919,908 | +0.15(+0.29%) |
Feb 09, 2018 | 48.08 | 49.75 | 48.08 | 49.38 | 3,461,480 | +1.29(+2.69%) |
Feb 08, 2018 | 48.31 | 49.16 | 47.97 | 48.08 | 2,561,303 | -0.29(-0.60%) |
Feb 07, 2018 | 48.65 | 49.29 | 48.34 | 48.38 | 2,346,831 | -0.27(-0.55%) |
Feb 06, 2018 | 49.00 | 49.19 | 47.74 | 48.64 | 3,395,959 | -1.23(-2.46%) |
Feb 05, 2018 | 49.93 | 50.46 | 49.50 | 49.87 | 1,833,941 | -0.24(-0.48%) |
Feb 02, 2018 | 50.31 | 50.82 | 50.06 | 50.11 | 2,324,111 | -0.48(-0.94%) |
Feb 01, 2018 | 51.79 | 51.98 | 50.31 | 50.59 | 5,030,541 | -1.37(-2.64%) |
Jan 31, 2018 | 51.62 | 52.04 | 50.70 | 51.96 | 3,662,973 | +0.79(+1.55%) |
Jan 30, 2018 | 50.99 | 51.37 | 50.82 | 51.17 | 2,621,229 | +0.24(+0.48%) |
Jan 29, 2018 | 51.52 | 51.58 | 50.91 | 50.93 | 2,386,898 | -0.80(-1.55%) |
Jan 26, 2018 | 51.93 | 52.17 | 51.42 | 51.73 | 2,433,454 | -0.11(-0.20%) |
Jan 25, 2018 | 51.05 | 51.91 | 50.95 | 51.83 | 1,947,532 | +0.73(+1.42%) |
Jan 24, 2018 | 51.45 | 51.45 | 51.03 | 51.11 | 1,727,834 | -0.27(-0.53%) |
Jan 23, 2018 | 51.07 | 51.86 | 51.07 | 51.38 | 2,418,845 | +0.46(+0.90%) |
Jan 22, 2018 | 51.27 | 51.41 | 50.83 | 50.92 | 1,796,841 | -0.08(-0.16%) |
Jan 19, 2018 | 51.27 | 51.59 | 50.93 | 51.00 | 2,202,888 | -0.13(-0.25%) |
Jan 18, 2018 | 51.34 | 51.63 | 50.85 | 51.13 | 2,502,810 | -0.24(-0.47%) |
Jan 17, 2018 | 51.20 | 51.61 | 50.99 | 51.37 | 2,521,648 | +0.34(+0.67%) |
Jan 16, 2018 | 51.45 | 51.73 | 50.59 | 51.03 | 2,646,253 | -0.39(-0.75%) |
Jan 12, 2018 | 51.42 | 51.42 | 51.42 | 0 | +0.04(+0.08%) | |
Jan 11, 2018 | 51.58 | 51.83 | 51.14 | 51.38 | 1,768,668 | -0.07(-0.14%) |
Jan 10, 2018 | 51.43 | 51.45 | 2,472,728 | -1.00(-1.91%) | ||
Jan 09, 2018 | 52.77 | 52.81 | 52.20 | 52.46 | 2,066,993 | -0.42(-0.79%) |
Jan 08, 2018 | 52.38 | 52.90 | 52.31 | 52.88 | 2,449,601 | +0.45(+0.86%) |
Jan 05, 2018 | 52.96 | 53.10 | 52.15 | 52.42 | 1,913,704 | -0.36(-0.67%) |
Jan 04, 2018 | 52.79 | 53.29 | 52.55 | 52.78 | 2,088,775 | -0.19(-0.35%) |
Jan 03, 2018 | 52.95 | 53.50 | 52.67 | 52.97 | 2,330,197 | -0.19(-0.35%) |
Jan 02, 2018 | 53.68 | 53.70 | 53.00 | 53.15 | 1,932,032 | -0.53(-0.99%) |
Dec 29, 2017 | 53.68 | 53.68 | 53.68 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 53.30 | 53.71 | 53.14 | 53.68 | 1,439,695 | +0.44(+0.83%) |
Dec 27, 2017 | 52.89 | 53.31 | 52.86 | 53.24 | 1,681,214 | +0.42(+0.80%) |
Dec 26, 2017 | 53.22 | 53.43 | 52.80 | 52.82 | 1,115,048 | -0.29(-0.55%) |
Dec 22, 2017 | 53.12 | 53.27 | 53.01 | 53.11 | 1,883,955 | +0.08(+0.15%) |
Dec 21, 2017 | 53.09 | 53.31 | 52.75 | 53.03 | 2,837,557 | -0.26(-0.49%) |
Dec 20, 2017 | 53.47 | 53.68 | 53.23 | 53.29 | 1,897,297 | -0.15(-0.29%) |
Dec 19, 2017 | 54.54 | 54.63 | 53.42 | 53.44 | 1,538,020 | -1.08(-1.99%) |
Dec 18, 2017 | 55.24 | 55.34 | 54.30 | 54.53 | 2,246,164 | -0.57(-1.03%) |
Dec 15, 2017 | 54.84 | 55.33 | 54.78 | 55.09 | 3,939,140 | +0.38(+0.69%) |
Dec 14, 2017 | 54.86 | 54.96 | 54.31 | 54.71 | 1,318,376 | -0.17(-0.31%) |
Dec 13, 2017 | 54.78 | 55.14 | 54.57 | 54.88 | 1,739,768 | +0.20(+0.37%) |
Dec 12, 2017 | 54.68 | 55.82 | 54.63 | 54.68 | 2,901,734 | -1.22(-2.18%) |
Dec 11, 2017 | 55.80 | 55.92 | 55.22 | 55.90 | 3,925,353 | +0.17(+0.30%) |
Dec 08, 2017 | 55.41 | 55.75 | 55.20 | 55.73 | 1,749,238 | +0.19(+0.35%) |
Dec 07, 2017 | 55.54 | 55.54 | 54.95 | 55.54 | 1,600,216 | +0.24(+0.44%) |
Dec 06, 2017 | 55.26 | 55.48 | 55.04 | 55.29 | 1,454,908 | +0.15(+0.26%) |
Dec 05, 2017 | 55.33 | 55.35 | 54.50 | 55.15 | 2,241,743 | -0.27(-0.50%) |
Dec 04, 2017 | 56.16 | 56.16 | 55.24 | 55.42 | 2,343,987 | -0.45(-0.81%) |
Dec 01, 2017 | 56.25 | 56.38 | 55.54 | 55.87 | 1,697,624 | -0.28(-0.50%) |
Nov 30, 2017 | 56.12 | 56.34 | 55.85 | 56.16 | 4,492,329 | +0.19(+0.33%) |
Nov 29, 2017 | 55.62 | 56.34 | 55.43 | 55.97 | 2,309,987 | +0.27(+0.48%) |
Nov 28, 2017 | 55.67 | 56.01 | 55.53 | 55.70 | 2,252,787 | +0.13(+0.23%) |
Nov 27, 2017 | 55.45 | 55.67 | 55.21 | 55.58 | 1,261,954 | +0.19(+0.35%) |
Nov 24, 2017 | 55.25 | 55.70 | 55.17 | 55.38 | 601,938 | +0.21(+0.38%) |
Nov 22, 2017 | 55.08 | 55.22 | 54.78 | 55.17 | 995,229 | +0.06(+0.12%) |
Nov 21, 2017 | 55.03 | 55.33 | 54.92 | 55.11 | 1,154,181 | +0.17(+0.31%) |
Nov 20, 2017 | 55.20 | 55.33 | 54.82 | 54.94 | 1,664,379 | -0.17(-0.31%) |
Nov 17, 2017 | 55.36 | 55.64 | 55.05 | 55.11 | 1,371,453 | -0.47(-0.84%) |
Nov 16, 2017 | 55.46 | 55.67 | 55.28 | 55.58 | 1,547,986 | +0.01(+0.01%) |
Nov 15, 2017 | 56.26 | 56.64 | 55.53 | 55.57 | 2,193,622 | -0.62(-1.11%) |
Nov 14, 2017 | 55.16 | 56.23 | 55.06 | 56.19 | 3,075,420 | +0.95(+1.73%) |
Nov 13, 2017 | 54.60 | 55.24 | 54.56 | 55.24 | 2,206,349 | +0.77(+1.41%) |
Nov 10, 2017 | 54.46 | 54.69 | 54.18 | 54.47 | 2,465,038 | -0.25(-0.45%) |
Nov 09, 2017 | 54.53 | 54.83 | 54.35 | 54.72 | 1,911,369 | +0.05(+0.09%) |
Nov 08, 2017 | 54.65 | 54.89 | 54.34 | 54.67 | 1,740,138 | -0.06(-0.10%) |
Nov 07, 2017 | 54.42 | 55.03 | 54.23 | 54.73 | 2,032,517 | +0.47(+0.87%) |
Nov 06, 2017 | 54.68 | 54.73 | 54.24 | 54.25 | 1,459,144 | -0.42(-0.76%) |
Nov 03, 2017 | 54.16 | 55.07 | 54.16 | 54.67 | 3,705,672 | +0.45(+0.83%) |
Nov 02, 2017 | 53.82 | 54.27 | 53.67 | 54.22 | 2,108,992 | +0.53(+0.99%) |
Nov 01, 2017 | 54.29 | 54.32 | 53.54 | 53.69 | 1,850,780 | -0.35(-0.65%) |
Oct 31, 2017 | 54.05 | 54.26 | 53.82 | 54.04 | 2,421,112 | -0.06(-0.12%) |
Oct 30, 2017 | 54.33 | 54.49 | 54.02 | 54.11 | 2,492,794 | -0.30(-0.55%) |
Oct 27, 2017 | 53.89 | 54.56 | 53.86 | 54.40 | 1,606,515 | +0.45(+0.83%) |
Oct 26, 2017 | 53.81 | 54.29 | 53.59 | 53.96 | 1,781,192 | +0.41(+0.76%) |
Oct 25, 2017 | 53.54 | 53.69 | 52.71 | 53.55 | 1,869,041 | -0.04(-0.07%) |
Oct 24, 2017 | 53.46 | 53.66 | 53.26 | 53.59 | 1,651,800 | +0.02(+0.03%) |
Oct 23, 2017 | 53.60 | 53.69 | 53.35 | 53.57 | 1,846,921 | -0.01(-0.01%) |
Oct 20, 2017 | 53.36 | 53.62 | 53.21 | 53.58 | 1,967,734 | +0.18(+0.33%) |
Oct 19, 2017 | 52.78 | 53.42 | 52.66 | 53.40 | 1,914,803 | +0.71(+1.35%) |
Oct 18, 2017 | 52.46 | 52.74 | 52.27 | 52.69 | 1,355,730 | +0.16(+0.31%) |
Oct 17, 2017 | 52.09 | 52.56 | 51.97 | 52.53 | 1,608,714 | +0.38(+0.72%) |
Oct 16, 2017 | 52.13 | 52.48 | 51.93 | 52.15 | 1,357,083 | -0.06(-0.11%) |
Oct 13, 2017 | 52.81 | 52.93 | 52.15 | 52.21 | 1,641,144 | -0.38(-0.72%) |
Oct 12, 2017 | 51.95 | 52.64 | 51.92 | 52.58 | 2,036,656 | +0.67(+1.30%) |
Oct 11, 2017 | 51.78 | 52.38 | 51.73 | 51.91 | 2,104,651 | +0.18(+0.34%) |
Oct 10, 2017 | 51.63 | 51.91 | 51.45 | 51.73 | 2,595,179 | +0.20(+0.39%) |
Oct 09, 2017 | 51.65 | 51.73 | 51.42 | 51.53 | 2,063,020 | -0.03(-0.06%) |
Oct 06, 2017 | 51.20 | 51.57 | 50.94 | 51.57 | 2,278,842 | +0.18(+0.36%) |
Oct 05, 2017 | 51.33 | 51.43 | 51.07 | 51.38 | 1,634,514 | -0.02(-0.03%) |
Oct 04, 2017 | 50.73 | 51.44 | 50.56 | 51.40 | 2,065,735 | +0.62(+1.22%) |
Oct 03, 2017 | 50.94 | 50.94 | 50.39 | 50.78 | 2,045,527 | -0.22(-0.44%) |
Oct 02, 2017 | 50.47 | 51.14 | 50.40 | 51.00 | 3,195,793 | +0.66(+1.31%) |
Sep 29, 2017 | 50.65 | 50.65 | 50.23 | 50.35 | 2,291,745 | -0.30(-0.60%) |
Sep 28, 2017 | 50.28 | 50.70 | 50.04 | 50.65 | 2,071,433 | +0.22(+0.43%) |
Sep 27, 2017 | 50.19 | 50.43 | 2,279,453 | -0.82(-1.60%) | ||
Sep 26, 2017 | 51.45 | 51.57 | 51.24 | 51.25 | 1,651,882 | -0.26(-0.51%) |
Sep 25, 2017 | 50.92 | 51.67 | 50.92 | 51.52 | 1,916,566 | +0.51(+0.99%) |
Sep 22, 2017 | 51.75 | 51.75 | 50.98 | 51.01 | 1,552,269 | -0.53(-1.03%) |
Sep 21, 2017 | 51.69 | 51.97 | 51.48 | 51.54 | 1,381,599 | -0.18(-0.36%) |
Sep 20, 2017 | 52.23 | 52.37 | 51.54 | 51.73 | 1,572,907 | -0.40(-0.77%) |
Sep 19, 2017 | 52.57 | 52.61 | 52.11 | 52.13 | 2,541,824 | -0.38(-0.73%) |
Sep 18, 2017 | 52.93 | 53.05 | 52.21 | 52.51 | 2,479,636 | -0.47(-0.89%) |
Sep 15, 2017 | 52.93 | 53.09 | 52.59 | 52.98 | 3,098,547 | +0.21(+0.40%) |
Sep 14, 2017 | 52.17 | 52.78 | 52.07 | 52.78 | 1,705,371 | +0.54(+1.03%) |
Sep 13, 2017 | 52.62 | 52.76 | 52.24 | 52.24 | 1,967,448 | -0.39(-0.75%) |
Sep 12, 2017 | 53.67 | 53.72 | 52.34 | 52.63 | 1,870,713 | -1.13(-2.10%) |
Sep 11, 2017 | 53.44 | 53.89 | 53.29 | 53.76 | 1,811,111 | +0.32(+0.60%) |
Sep 08, 2017 | 53.01 | 53.59 | 52.80 | 53.44 | 2,009,568 | +0.42(+0.79%) |
Sep 07, 2017 | 52.73 | 53.07 | 52.48 | 53.02 | 2,918,002 | +0.43(+0.82%) |
Sep 06, 2017 | 52.66 | 52.76 | 52.46 | 52.59 | 3,375,763 | +0.02(+0.03%) |
Sep 05, 2017 | 52.31 | 52.60 | 52.15 | 52.58 | 1,925,700 | +0.34(+0.66%) |