Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.94 | 54.21 | 53.43 | 53.68 | 5,528,104 | -0.39(-0.72%) |
Sep 27, 2018 | 53.79 | 54.32 | 53.42 | 54.07 | 2,957,810 | -0.05(-0.10%) |
Sep 26, 2018 | 54.83 | 55.10 | 54.06 | 54.13 | 3,407,335 | -0.76(-1.38%) |
Sep 25, 2018 | 54.74 | 55.12 | 54.55 | 54.89 | 3,578,422 | +0.18(+0.33%) |
Sep 24, 2018 | 54.70 | 54.84 | 54.14 | 54.70 | 4,182,299 | -0.44(-0.80%) |
Sep 21, 2018 | 55.51 | 55.92 | 55.09 | 55.15 | 4,745,953 | -0.02(-0.03%) |
Sep 20, 2018 | 55.51 | 55.77 | 55.07 | 55.17 | 6,072,265 | +0.02(+0.03%) |
Sep 19, 2018 | 54.96 | 55.33 | 54.81 | 55.15 | 5,799,671 | +0.49(+0.89%) |
Sep 18, 2018 | 54.87 | 55.01 | 54.14 | 54.66 | 4,289,982 | -0.06(-0.12%) |
Sep 17, 2018 | 54.81 | 55.22 | 54.60 | 54.72 | 4,347,890 | -0.16(-0.29%) |
Sep 14, 2018 | 55.64 | 56.04 | 54.47 | 54.88 | 5,090,240 | +0.14(+0.26%) |
Sep 13, 2018 | 55.18 | 55.72 | 54.58 | 54.74 | 4,192,636 | +0.01(+0.02%) |
Sep 12, 2018 | 53.55 | 54.93 | 53.46 | 54.73 | 7,035,560 | +0.66(+1.22%) |
Sep 11, 2018 | 53.87 | 54.16 | 52.83 | 54.07 | 6,872,144 | -0.63(-1.14%) |
Sep 10, 2018 | 54.30 | 54.92 | 54.25 | 54.70 | 6,430,917 | +0.52(+0.96%) |
Sep 07, 2018 | 53.94 | 54.71 | 53.40 | 54.18 | 8,360,802 | -0.41(-0.75%) |
Sep 06, 2018 | 56.09 | 56.15 | 54.13 | 54.59 | 11,239,056 | -1.81(-3.22%) |
Sep 05, 2018 | 57.35 | 57.39 | 56.35 | 56.40 | 9,577,479 | -1.24(-2.16%) |
Sep 04, 2018 | 58.37 | 58.47 | 57.47 | 57.65 | 3,734,548 | -0.82(-1.41%) |
Aug 31, 2018 | 58.47 | 58.47 | 58.47 | 0 | -0.26(-0.44%) | |
Aug 30, 2018 | 59.21 | 59.31 | 58.63 | 58.73 | 5,152,661 | -0.46(-0.77%) |
Aug 29, 2018 | 59.33 | 59.73 | 58.86 | 59.18 | 4,715,779 | +0.02(+0.03%) |
Aug 28, 2018 | 59.88 | 59.88 | 58.94 | 59.16 | 3,300,777 | -0.46(-0.78%) |
Aug 27, 2018 | 59.01 | 60.35 | 58.99 | 59.63 | 3,654,299 | +1.05(+1.80%) |
Aug 24, 2018 | 58.65 | 58.88 | 58.52 | 58.58 | 1,758,025 | +0.03(+0.05%) |
Aug 23, 2018 | 58.70 | 59.07 | 58.38 | 58.55 | 2,307,414 | -0.62(-1.04%) |
Aug 22, 2018 | 59.16 | 59.17 | 58.59 | 59.16 | 2,205,899 | -0.05(-0.09%) |
Aug 21, 2018 | 58.80 | 59.34 | 58.57 | 59.22 | 5,216,425 | +0.56(+0.96%) |
Aug 20, 2018 | 59.21 | 59.87 | 58.51 | 58.66 | 3,526,505 | -0.21(-0.35%) |
Aug 17, 2018 | 58.20 | 58.94 | 57.95 | 58.86 | 2,979,199 | +0.67(+1.15%) |
Aug 16, 2018 | 58.09 | 58.97 | 57.93 | 58.19 | 3,769,747 | +0.58(+1.01%) |
Aug 15, 2018 | 59.09 | 59.09 | 57.22 | 57.61 | 6,555,144 | -2.02(-3.39%) |
Aug 14, 2018 | 59.88 | 60.01 | 59.05 | 59.63 | 6,252,171 | -0.33(-0.55%) |
Aug 13, 2018 | 60.48 | 60.77 | 59.91 | 59.96 | 3,754,062 | -0.68(-1.12%) |
Aug 10, 2018 | 61.00 | 61.19 | 60.20 | 60.64 | 4,625,334 | -0.60(-0.98%) |
Aug 09, 2018 | 61.54 | 61.99 | 61.19 | 61.24 | 2,534,267 | -0.13(-0.20%) |
Aug 08, 2018 | 61.80 | 62.23 | 61.22 | 61.36 | 2,408,850 | -0.33(-0.54%) |
Aug 07, 2018 | 62.19 | 62.31 | 61.63 | 61.69 | 2,932,191 | -0.15(-0.25%) |
Aug 06, 2018 | 61.35 | 62.05 | 61.01 | 61.85 | 3,373,867 | +0.49(+0.80%) |
Aug 03, 2018 | 61.22 | 61.60 | 60.85 | 61.35 | 4,857,619 | +0.19(+0.31%) |
Aug 02, 2018 | 60.53 | 61.35 | 60.13 | 61.17 | 7,833,348 | -0.51(-0.83%) |
Aug 01, 2018 | 64.19 | 64.44 | 61.34 | 61.68 | 6,106,846 | -2.58(-4.02%) |
Jul 31, 2018 | 62.99 | 64.56 | 62.99 | 64.26 | 4,215,978 | +1.47(+2.33%) |
Jul 30, 2018 | 63.89 | 63.90 | 62.65 | 62.79 | 3,537,785 | -1.13(-1.78%) |
Jul 27, 2018 | 63.44 | 64.72 | 63.01 | 63.93 | 4,795,072 | +0.21(+0.32%) |
Jul 26, 2018 | 64.80 | 65.23 | 62.78 | 63.72 | 8,793,382 | -3.41(-5.09%) |
Jul 25, 2018 | 67.12 | 67.67 | 66.85 | 67.14 | 4,090,274 | +0.55(+0.83%) |
Jul 24, 2018 | 66.77 | 68.01 | 66.06 | 66.58 | 4,391,853 | +0.57(+0.87%) |
Jul 23, 2018 | 65.89 | 66.42 | 65.14 | 66.01 | 4,480,620 | +0.01(+0.01%) |
Jul 20, 2018 | 66.36 | 66.38 | 65.75 | 66.00 | 3,485,697 | -0.18(-0.27%) |
Jul 19, 2018 | 66.58 | 67.00 | 66.07 | 66.18 | 4,927,301 | -0.55(-0.83%) |
Jul 18, 2018 | 66.51 | 66.89 | 65.88 | 66.73 | 3,040,924 | +0.16(+0.24%) |
Jul 17, 2018 | 65.91 | 66.81 | 65.67 | 66.57 | 2,998,934 | +0.37(+0.55%) |
Jul 16, 2018 | 65.81 | 66.54 | 65.56 | 66.21 | 3,888,674 | +0.31(+0.47%) |
Jul 13, 2018 | 65.46 | 65.94 | 65.07 | 65.89 | 2,352,086 | +0.49(+0.75%) |
Jul 12, 2018 | 65.02 | 65.56 | 64.80 | 65.40 | 3,297,364 | +0.79(+1.22%) |
Jul 11, 2018 | 64.55 | 65.29 | 64.01 | 64.62 | 4,672,789 | -1.19(-1.81%) |
Jul 10, 2018 | 65.64 | 65.92 | 64.66 | 65.81 | 3,900,611 | +0.28(+0.42%) |
Jul 09, 2018 | 65.91 | 66.05 | 64.83 | 65.53 | 4,559,144 | +0.85(+1.31%) |
Jul 06, 2018 | 64.50 | 64.76 | 64.09 | 64.68 | 3,677,964 | +0.13(+0.21%) |
Jul 05, 2018 | 64.70 | 63.28 | 64.55 | 3,870,960 | +1.14(+1.79%) | |
Jul 03, 2018 | 63.41 | 63.41 | 63.41 | 0 | -0.29(-0.45%) | |
Jul 02, 2018 | 65.06 | 65.38 | 62.62 | 63.70 | 10,143,438 | -4.55(-6.67%) |
Jun 29, 2018 | 68.74 | 68.95 | 68.01 | 68.25 | 4,362,858 | +0.66(+0.98%) |
Jun 28, 2018 | 67.88 | 68.23 | 67.36 | 67.58 | 3,418,371 | -0.28(-0.41%) |
Jun 27, 2018 | 69.35 | 69.61 | 67.85 | 67.86 | 3,406,060 | -1.16(-1.68%) |
Jun 26, 2018 | 67.91 | 69.36 | 67.56 | 69.02 | 4,833,875 | +1.22(+1.81%) |
Jun 25, 2018 | 70.85 | 70.89 | 67.54 | 67.80 | 6,043,633 | -3.52(-4.94%) |
Jun 22, 2018 | 71.50 | 71.66 | 71.09 | 71.32 | 4,105,848 | +0.36(+0.50%) |
Jun 21, 2018 | 71.50 | 71.54 | 70.74 | 70.96 | 4,909,770 | -0.55(-0.77%) |
Jun 20, 2018 | 71.53 | 72.38 | 71.28 | 71.52 | 4,633,491 | +0.61(+0.86%) |
Jun 19, 2018 | 70.80 | 71.89 | 70.65 | 70.91 | 7,595,801 | -1.05(-1.47%) |
Jun 18, 2018 | 70.46 | 72.12 | 70.40 | 71.96 | 2,928,822 | +0.80(+1.12%) |
Jun 15, 2018 | 71.26 | 70.35 | 71.17 | 5,590,341 | -0.20(-0.29%) | |
Jun 14, 2018 | 71.31 | 71.72 | 70.94 | 71.37 | 3,867,770 | +0.25(+0.35%) |
Jun 13, 2018 | 70.86 | 71.26 | 70.19 | 71.12 | 4,021,762 | +0.03(+0.04%) |
Jun 12, 2018 | 70.30 | 71.64 | 70.27 | 71.10 | 5,262,217 | +1.03(+1.47%) |
Jun 11, 2018 | 69.36 | 70.33 | 69.30 | 70.07 | 4,730,654 | +1.00(+1.45%) |
Jun 08, 2018 | 69.03 | 69.69 | 68.77 | 69.07 | 4,132,952 | +0.28(+0.41%) |
Jun 07, 2018 | 69.98 | 70.10 | 68.37 | 68.78 | 4,489,509 | -1.08(-1.55%) |
Jun 06, 2018 | 69.94 | 69.86 | 6,655,763 | +0.18(+0.25%) | ||
Jun 05, 2018 | 70.40 | 71.07 | 69.60 | 69.69 | 6,415,030 | -0.99(-1.40%) |
Jun 04, 2018 | 71.33 | 71.33 | 70.17 | 70.68 | 4,871,185 | -0.58(-0.81%) |
Jun 01, 2018 | 70.39 | 71.25 | 69.87 | 71.25 | 4,600,999 | -0.12(-0.17%) |
May 31, 2018 | 71.19 | 71.62 | 70.76 | 71.38 | 5,191,609 | +0.31(+0.44%) |
May 30, 2018 | 70.92 | 71.34 | 70.59 | 71.07 | 2,536,411 | +0.60(+0.85%) |
May 29, 2018 | 69.79 | 70.87 | 69.70 | 70.47 | 2,323,694 | +0.20(+0.29%) |
May 25, 2018 | 70.26 | 70.26 | 70.26 | 0 | +0.04(+0.05%) | |
May 24, 2018 | 70.27 | 70.68 | 69.86 | 70.23 | 1,749,997 | +0.01(+0.01%) |
May 23, 2018 | 69.55 | 70.22 | 69.14 | 70.22 | 2,059,394 | +0.27(+0.38%) |
May 22, 2018 | 70.21 | 70.41 | 69.78 | 69.95 | 1,947,545 | -0.23(-0.33%) |
May 21, 2018 | 69.93 | 70.63 | 69.85 | 70.18 | 3,074,330 | +1.20(+1.73%) |
May 18, 2018 | 69.12 | 69.41 | 68.92 | 68.99 | 2,748,270 | -0.13(-0.19%) |
May 17, 2018 | 69.51 | 70.16 | 68.53 | 69.12 | 2,598,844 | -0.27(-0.38%) |
May 16, 2018 | 68.76 | 69.69 | 68.72 | 69.39 | 2,054,331 | +0.42(+0.62%) |
May 15, 2018 | 68.58 | 69.16 | 67.88 | 68.96 | 2,658,094 | +0.35(+0.50%) |
May 14, 2018 | 69.19 | 69.63 | 67.76 | 68.62 | 4,855,043 | -0.58(-0.83%) |
May 11, 2018 | 69.80 | 69.80 | 69.00 | 69.19 | 2,884,788 | -0.76(-1.09%) |
May 10, 2018 | 69.11 | 70.50 | 68.91 | 69.95 | 3,029,821 | +0.98(+1.43%) |
May 09, 2018 | 67.99 | 69.03 | 67.88 | 68.97 | 2,317,675 | +1.11(+1.63%) |
May 08, 2018 | 68.08 | 68.62 | 67.61 | 67.86 | 3,283,322 | -0.21(-0.31%) |
May 07, 2018 | 67.96 | 68.42 | 67.44 | 68.08 | 3,260,644 | +0.44(+0.65%) |
May 04, 2018 | 66.50 | 68.14 | 66.37 | 67.63 | 2,750,396 | +0.90(+1.35%) |
May 03, 2018 | 66.41 | 67.01 | 65.51 | 66.73 | 3,091,617 | +0.10(+0.15%) |
May 02, 2018 | 66.22 | 67.03 | 66.02 | 66.63 | 4,352,285 | +0.35(+0.52%) |
May 01, 2018 | 65.43 | 66.42 | 65.18 | 66.29 | 3,945,268 | +1.35(+2.09%) |
Apr 30, 2018 | 64.60 | 65.39 | 64.50 | 64.93 | 2,997,011 | +0.89(+1.38%) |
Apr 27, 2018 | 64.99 | 64.99 | 63.91 | 64.05 | 2,577,982 | -0.69(-1.07%) |
Apr 26, 2018 | 64.99 | 65.97 | 64.24 | 64.74 | 5,575,976 | +0.68(+1.06%) |
Apr 25, 2018 | 65.01 | 65.48 | 63.73 | 64.06 | 4,609,745 | -1.28(-1.96%) |
Apr 24, 2018 | 66.39 | 66.41 | 64.90 | 65.34 | 2,400,816 | -0.58(-0.87%) |
Apr 23, 2018 | 65.44 | 66.39 | 65.24 | 65.92 | 2,688,626 | +0.49(+0.74%) |
Apr 20, 2018 | 65.50 | 65.88 | 65.22 | 65.43 | 3,115,405 | +0.04(+0.07%) |
Apr 19, 2018 | 66.41 | 66.41 | 65.38 | 65.38 | 3,433,742 | -0.51(-0.78%) |
Apr 18, 2018 | 65.24 | 66.92 | 65.24 | 65.90 | 3,808,505 | +0.81(+1.25%) |
Apr 17, 2018 | 65.27 | 65.78 | 64.94 | 65.08 | 2,876,672 | +0.49(+0.75%) |
Apr 16, 2018 | 63.98 | 64.87 | 63.48 | 64.60 | 2,184,709 | +1.00(+1.57%) |
Apr 13, 2018 | 64.86 | 64.86 | 63.34 | 63.60 | 2,522,933 | -0.49(-0.76%) |
Apr 12, 2018 | 63.07 | 64.46 | 62.90 | 64.08 | 4,781,286 | +1.35(+2.15%) |
Apr 11, 2018 | 62.76 | 63.59 | 62.66 | 62.74 | 1,991,555 | -0.50(-0.78%) |
Apr 10, 2018 | 62.97 | 63.67 | 62.76 | 63.23 | 3,721,691 | +1.35(+2.19%) |
Apr 09, 2018 | 61.73 | 62.72 | 61.51 | 61.88 | 2,817,109 | +0.58(+0.95%) |
Apr 06, 2018 | 62.19 | 62.65 | 60.76 | 61.29 | 2,588,870 | -1.67(-2.66%) |
Apr 05, 2018 | 62.61 | 63.66 | 62.30 | 62.97 | 4,587,563 | +0.95(+1.53%) |
Apr 04, 2018 | 61.54 | 62.11 | 60.62 | 62.02 | 5,844,913 | -0.81(-1.28%) |
Apr 03, 2018 | 63.05 | 63.05 | 62.04 | 62.83 | 2,227,699 | +0.33(+0.52%) |
Apr 02, 2018 | 64.37 | 65.18 | 62.04 | 62.50 | 3,052,883 | -1.17(-1.84%) |
Mar 29, 2018 | 63.67 | 63.67 | 63.67 | 0 | +0.99(+1.58%) | |
Mar 28, 2018 | 63.47 | 63.63 | 62.30 | 62.67 | 3,558,077 | -0.78(-1.23%) |
Mar 27, 2018 | 63.34 | 64.77 | 62.87 | 63.45 | 4,721,300 | +1.07(+1.72%) |
Mar 26, 2018 | 62.52 | 62.90 | 61.93 | 62.38 | 6,732,467 | +1.00(+1.63%) |
Mar 23, 2018 | 63.18 | 63.40 | 61.37 | 61.38 | 4,433,940 | -1.79(-2.83%) |
Mar 22, 2018 | 64.41 | 64.48 | 63.16 | 63.17 | 3,671,215 | -1.75(-2.70%) |
Mar 21, 2018 | 65.55 | 66.15 | 64.40 | 64.92 | 3,263,136 | -0.96(-1.45%) |
Mar 20, 2018 | 65.66 | 66.18 | 65.56 | 65.88 | 1,999,716 | +0.09(+0.13%) |
Mar 19, 2018 | 65.53 | 65.99 | 65.27 | 65.79 | 2,878,131 | +0.00(+0.00%) |
Mar 16, 2018 | 65.55 | 65.90 | 65.30 | 65.79 | 2,371,684 | +0.25(+0.37%) |
Mar 15, 2018 | 65.04 | 66.02 | 64.80 | 65.55 | 2,253,741 | +0.76(+1.18%) |
Mar 14, 2018 | 64.87 | 65.35 | 64.21 | 64.78 | 3,801,142 | +0.04(+0.05%) |
Mar 13, 2018 | 66.51 | 66.76 | 64.38 | 64.75 | 3,590,655 | -1.55(-2.34%) |
Mar 12, 2018 | 67.15 | 67.50 | 66.14 | 66.30 | 3,730,330 | -0.74(-1.10%) |
Mar 09, 2018 | 67.16 | 67.51 | 65.84 | 67.04 | 3,493,205 | -0.13(-0.20%) |
Mar 08, 2018 | 65.40 | 67.63 | 65.12 | 67.17 | 6,564,124 | +3.14(+4.90%) |
Mar 07, 2018 | 64.31 | 64.03 | 2,632,367 | +0.35(+0.55%) | ||
Mar 06, 2018 | 63.14 | 63.93 | 63.01 | 63.68 | 2,800,827 | +0.94(+1.50%) |
Mar 05, 2018 | 62.40 | 62.96 | 61.30 | 62.74 | 2,137,375 | +0.05(+0.08%) |
Mar 02, 2018 | 61.37 | 62.79 | 60.72 | 62.69 | 3,507,347 | +0.58(+0.93%) |
Mar 01, 2018 | 63.56 | 63.85 | 61.89 | 62.11 | 3,308,474 | -1.72(-2.69%) |
Feb 28, 2018 | 64.25 | 64.66 | 63.83 | 63.83 | 2,749,167 | -0.20(-0.32%) |
Feb 27, 2018 | 65.05 | 65.15 | 64.01 | 64.03 | 2,994,625 | -0.80(-1.23%) |
Feb 26, 2018 | 65.37 | 65.57 | 64.83 | 64.83 | 2,390,815 | -0.33(-0.51%) |
Feb 23, 2018 | 64.36 | 65.16 | 64.35 | 65.16 | 2,055,365 | +1.21(+1.89%) |
Feb 22, 2018 | 63.54 | 63.95 | 4,855,828 | -1.85(-2.81%) | ||
Feb 21, 2018 | 65.94 | 66.77 | 65.76 | 65.80 | 2,264,435 | +0.02(+0.03%) |
Feb 20, 2018 | 65.15 | 65.88 | 65.00 | 65.78 | 2,664,952 | +0.02(+0.03%) |
Feb 16, 2018 | 65.77 | 65.77 | 65.77 | 0 | +0.16(+0.24%) | |
Feb 15, 2018 | 66.00 | 66.37 | 65.27 | 65.61 | 2,601,666 | +0.34(+0.52%) |
Feb 14, 2018 | 63.71 | 65.58 | 63.65 | 65.27 | 3,144,336 | +1.14(+1.78%) |
Feb 13, 2018 | 62.77 | 64.21 | 62.77 | 64.13 | 4,732,649 | +1.41(+2.25%) |
Feb 12, 2018 | 62.99 | 63.64 | 62.20 | 62.72 | 3,199,069 | +0.47(+0.76%) |
Feb 09, 2018 | 62.59 | 62.79 | 59.73 | 62.24 | 7,072,344 | +0.01(+0.01%) |
Feb 08, 2018 | 64.96 | 65.07 | 62.17 | 62.23 | 5,339,930 | -2.14(-3.32%) |
Feb 07, 2018 | 65.10 | 65.51 | 64.17 | 64.37 | 4,298,889 | -0.60(-0.92%) |
Feb 06, 2018 | 62.33 | 65.22 | 61.85 | 64.97 | 6,804,838 | +1.24(+1.94%) |
Feb 05, 2018 | 65.48 | 66.18 | 63.07 | 63.73 | 6,953,805 | -2.17(-3.30%) |
Feb 02, 2018 | 67.25 | 67.52 | 65.84 | 65.91 | 4,283,529 | -2.66(-3.87%) |
Feb 01, 2018 | 68.06 | 68.72 | 67.68 | 68.56 | 5,210,212 | +0.60(+0.89%) |
Jan 31, 2018 | 69.22 | 69.25 | 67.62 | 67.96 | 5,573,583 | -0.75(-1.10%) |
Jan 30, 2018 | 68.73 | 69.57 | 68.67 | 68.71 | 7,900,219 | -0.57(-0.82%) |
Jan 29, 2018 | 65.99 | 69.99 | 65.86 | 69.28 | 10,034,535 | +3.09(+4.68%) |
Jan 26, 2018 | 66.46 | 66.70 | 65.35 | 66.19 | 8,909,307 | +0.12(+0.19%) |
Jan 25, 2018 | 67.58 | 67.94 | 65.49 | 66.06 | 8,011,536 | -1.82(-2.69%) |
Jan 24, 2018 | 68.22 | 68.87 | 67.70 | 67.89 | 7,158,014 | -0.19(-0.28%) |
Jan 23, 2018 | 67.85 | 68.88 | 67.64 | 68.08 | 5,237,424 | +0.49(+0.73%) |
Jan 22, 2018 | 66.29 | 67.75 | 65.88 | 67.59 | 7,795,473 | +2.27(+3.48%) |
Jan 19, 2018 | 64.71 | 65.75 | 64.68 | 65.32 | 3,873,893 | +0.68(+1.06%) |
Jan 18, 2018 | 64.46 | 65.09 | 64.05 | 64.64 | 4,168,380 | +0.19(+0.30%) |
Jan 17, 2018 | 63.99 | 64.99 | 63.89 | 64.44 | 4,892,611 | +0.74(+1.16%) |
Jan 16, 2018 | 64.14 | 64.85 | 63.17 | 63.71 | 5,681,484 | +1.45(+2.32%) |
Jan 12, 2018 | 62.26 | 62.26 | 62.26 | 0 | +0.34(+0.55%) | |
Jan 11, 2018 | 61.58 | 61.98 | 61.04 | 61.92 | 3,308,203 | +0.52(+0.84%) |
Jan 10, 2018 | 60.58 | 61.44 | 60.43 | 61.40 | 3,346,350 | +0.46(+0.75%) |
Jan 09, 2018 | 60.49 | 61.14 | 60.23 | 60.94 | 3,390,588 | +1.33(+2.24%) |
Jan 08, 2018 | 59.68 | 60.19 | 59.24 | 59.61 | 3,279,495 | +0.07(+0.12%) |
Jan 05, 2018 | 60.23 | 60.45 | 59.17 | 59.54 | 4,568,382 | -0.20(-0.34%) |
Jan 04, 2018 | 60.20 | 60.38 | 59.56 | 59.74 | 3,987,291 | -0.15(-0.25%) |
Jan 03, 2018 | 60.59 | 60.68 | 59.24 | 59.89 | 5,299,444 | -0.68(-1.13%) |
Jan 02, 2018 | 60.49 | 60.81 | 60.05 | 60.58 | 3,317,406 | -0.34(-0.56%) |
Dec 29, 2017 | 60.92 | 60.92 | 60.92 | 0 | -0.43(-0.70%) | |
Dec 28, 2017 | 61.90 | 62.11 | 61.29 | 61.35 | 1,518,835 | -0.75(-1.21%) |
Dec 27, 2017 | 61.53 | 62.22 | 61.45 | 62.10 | 1,917,544 | +0.62(+1.01%) |
Dec 26, 2017 | 61.02 | 61.65 | 60.93 | 61.48 | 1,078,986 | +0.34(+0.56%) |
Dec 22, 2017 | 61.47 | 61.47 | 60.95 | 61.14 | 2,505,542 | -0.49(-0.80%) |
Dec 21, 2017 | 62.10 | 62.22 | 61.54 | 61.63 | 3,739,200 | -0.40(-0.65%) |
Dec 20, 2017 | 62.33 | 62.40 | 61.80 | 62.03 | 4,055,262 | -0.42(-0.67%) |
Dec 19, 2017 | 61.98 | 62.65 | 61.94 | 62.45 | 3,897,689 | +0.74(+1.20%) |
Dec 18, 2017 | 61.45 | 62.13 | 60.96 | 61.71 | 4,005,670 | +0.54(+0.88%) |
Dec 15, 2017 | 61.32 | 61.44 | 60.83 | 61.18 | 2,524,438 | -0.04(-0.07%) |
Dec 14, 2017 | 61.52 | 61.78 | 61.17 | 61.22 | 2,610,981 | -0.24(-0.40%) |
Dec 13, 2017 | 61.40 | 61.56 | 60.92 | 61.46 | 4,175,447 | +0.65(+1.07%) |
Dec 12, 2017 | 61.61 | 61.61 | 60.75 | 60.81 | 2,426,523 | -0.86(-1.39%) |
Dec 11, 2017 | 61.72 | 61.97 | 61.22 | 61.67 | 3,633,813 | +0.62(+1.01%) |
Dec 08, 2017 | 60.73 | 61.47 | 60.67 | 61.06 | 3,275,228 | +0.66(+1.09%) |
Dec 07, 2017 | 59.82 | 60.49 | 59.64 | 60.40 | 2,107,826 | +0.74(+1.24%) |
Dec 06, 2017 | 60.04 | 60.14 | 59.20 | 59.66 | 3,223,540 | -0.60(-0.99%) |
Dec 05, 2017 | 60.31 | 60.95 | 59.89 | 60.26 | 2,182,903 | -0.30(-0.49%) |
Dec 04, 2017 | 60.90 | 61.02 | 60.27 | 60.55 | 3,114,495 | -0.05(-0.09%) |
Dec 01, 2017 | 60.47 | 61.14 | 60.31 | 60.60 | 3,863,695 | +0.48(+0.79%) |
Nov 30, 2017 | 58.57 | 60.14 | 58.27 | 60.13 | 4,600,341 | +1.50(+2.56%) |
Nov 29, 2017 | 59.44 | 58.16 | 58.63 | 3,303,530 | -0.69(-1.17%) | |
Nov 28, 2017 | 58.72 | 59.39 | 58.57 | 59.32 | 4,769,081 | +0.52(+0.89%) |
Nov 27, 2017 | 58.63 | 58.94 | 58.53 | 58.80 | 1,641,786 | +0.10(+0.16%) |
Nov 24, 2017 | 58.74 | 58.96 | 58.55 | 58.70 | 863,334 | -0.04(-0.07%) |
Nov 22, 2017 | 58.63 | 58.92 | 58.48 | 58.75 | 2,174,533 | -0.08(-0.13%) |
Nov 21, 2017 | 58.28 | 58.89 | 58.28 | 58.83 | 2,905,019 | +0.62(+1.06%) |
Nov 20, 2017 | 58.01 | 58.54 | 57.97 | 58.21 | 2,381,981 | +0.50(+0.87%) |
Nov 17, 2017 | 57.88 | 58.17 | 57.57 | 57.71 | 1,812,742 | -0.16(-0.27%) |
Nov 16, 2017 | 57.74 | 58.31 | 57.70 | 57.86 | 2,894,068 | +0.37(+0.65%) |
Nov 15, 2017 | 57.90 | 57.92 | 55.97 | 57.49 | 2,343,426 | -0.89(-1.52%) |
Nov 14, 2017 | 58.10 | 58.52 | 57.55 | 58.37 | 2,725,035 | +0.02(+0.03%) |
Nov 13, 2017 | 58.31 | 58.76 | 58.04 | 58.36 | 4,172,297 | -0.13(-0.22%) |
Nov 10, 2017 | 58.51 | 58.87 | 58.37 | 58.49 | 2,163,919 | -0.02(-0.03%) |
Nov 09, 2017 | 58.46 | 58.96 | 58.01 | 58.50 | 3,402,543 | -0.42(-0.71%) |
Nov 08, 2017 | 58.44 | 58.99 | 58.15 | 58.92 | 3,903,891 | +0.49(+0.83%) |
Nov 07, 2017 | 58.72 | 59.36 | 58.37 | 58.43 | 3,943,475 | +0.69(+1.19%) |
Nov 06, 2017 | 57.16 | 58.47 | 57.10 | 57.75 | 3,684,314 | +0.58(+1.02%) |
Nov 03, 2017 | 56.05 | 57.21 | 55.89 | 57.17 | 4,025,730 | +0.85(+1.51%) |
Nov 02, 2017 | 55.84 | 56.55 | 55.71 | 56.32 | 3,533,692 | +0.46(+0.82%) |
Nov 01, 2017 | 56.40 | 56.40 | 55.68 | 55.86 | 5,331,445 | +0.86(+1.56%) |
Oct 31, 2017 | 54.48 | 55.32 | 53.87 | 55.00 | 4,466,924 | +1.67(+3.12%) |
Oct 30, 2017 | 53.49 | 53.68 | 52.83 | 53.33 | 2,565,041 | -0.25(-0.47%) |
Oct 27, 2017 | 54.30 | 54.32 | 52.80 | 53.58 | 4,697,620 | -0.72(-1.33%) |
Oct 26, 2017 | 55.54 | 55.71 | 52.83 | 54.30 | 6,034,086 | -0.29(-0.52%) |
Oct 25, 2017 | 54.85 | 55.81 | 54.28 | 54.59 | 4,348,111 | -0.21(-0.38%) |
Oct 24, 2017 | 54.97 | 55.09 | 54.50 | 54.80 | 3,322,595 | +0.02(+0.03%) |
Oct 23, 2017 | 54.33 | 55.23 | 54.28 | 54.78 | 3,595,440 | +0.38(+0.70%) |
Oct 20, 2017 | 54.40 | 54.50 | 54.04 | 54.40 | 2,453,414 | +0.30(+0.56%) |
Oct 19, 2017 | 53.36 | 54.18 | 53.12 | 54.10 | 2,660,124 | +0.39(+0.73%) |
Oct 18, 2017 | 54.08 | 54.26 | 53.68 | 53.71 | 2,305,207 | -0.36(-0.67%) |
Oct 17, 2017 | 54.32 | 54.42 | 53.86 | 54.07 | 2,191,186 | -0.43(-0.78%) |
Oct 16, 2017 | 54.13 | 54.92 | 54.01 | 54.49 | 3,621,659 | +0.69(+1.27%) |
Oct 13, 2017 | 53.62 | 54.18 | 52.86 | 53.81 | 4,876,442 | +0.29(+0.54%) |
Oct 12, 2017 | 54.76 | 55.06 | 53.39 | 53.52 | 5,885,540 | -1.42(-2.59%) |
Oct 11, 2017 | 55.04 | 55.39 | 54.85 | 54.95 | 2,243,535 | -0.03(-0.06%) |
Oct 10, 2017 | 55.66 | 55.91 | 54.90 | 54.98 | 3,161,423 | -0.26(-0.47%) |
Oct 09, 2017 | 55.33 | 55.48 | 54.68 | 55.24 | 3,423,080 | -0.52(-0.93%) |
Oct 06, 2017 | 55.60 | 56.05 | 55.08 | 55.76 | 3,218,281 | -0.68(-1.20%) |
Oct 05, 2017 | 56.45 | 57.17 | 56.23 | 56.44 | 2,573,363 | -0.02(-0.03%) |
Oct 04, 2017 | 56.31 | 56.75 | 55.94 | 56.46 | 2,719,438 | +0.15(+0.26%) |
Oct 03, 2017 | 56.40 | 56.79 | 55.94 | 56.31 | 2,501,770 | -0.07(-0.12%) |