Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.04 | 48.25 | 47.45 | 47.51 | 5,222,742 | -0.82(-1.69%) |
Sep 27, 2018 | 48.83 | 49.01 | 48.13 | 48.33 | 3,096,280 | -0.29(-0.60%) |
Sep 26, 2018 | 49.07 | 49.11 | 48.52 | 48.62 | 4,877,168 | -0.36(-0.74%) |
Sep 25, 2018 | 49.16 | 49.35 | 48.87 | 48.99 | 4,375,746 | -0.11(-0.23%) |
Sep 24, 2018 | 50.03 | 50.16 | 49.01 | 49.10 | 3,384,881 | -0.97(-1.94%) |
Sep 21, 2018 | 50.50 | 50.63 | 49.97 | 50.07 | 11,003,606 | -0.45(-0.89%) |
Sep 20, 2018 | 49.96 | 50.88 | 49.96 | 50.52 | 5,004,127 | +0.93(+1.88%) |
Sep 19, 2018 | 48.42 | 49.85 | 48.31 | 49.59 | 5,079,182 | +1.30(+2.69%) |
Sep 18, 2018 | 48.49 | 48.56 | 48.16 | 48.29 | 4,092,663 | -0.15(-0.30%) |
Sep 17, 2018 | 49.30 | 49.48 | 48.39 | 48.44 | 3,444,699 | -0.80(-1.62%) |
Sep 14, 2018 | 48.78 | 49.39 | 48.78 | 49.23 | 4,101,065 | +0.50(+1.03%) |
Sep 13, 2018 | 49.13 | 49.35 | 48.60 | 48.73 | 5,652,734 | -0.08(-0.17%) |
Sep 12, 2018 | 48.93 | 49.08 | 48.70 | 48.82 | 3,827,378 | -0.17(-0.36%) |
Sep 11, 2018 | 48.87 | 49.35 | 48.68 | 48.99 | 3,194,660 | -0.14(-0.28%) |
Sep 10, 2018 | 49.14 | 49.47 | 48.96 | 49.13 | 2,998,791 | +0.41(+0.83%) |
Sep 07, 2018 | 48.90 | 48.90 | 48.39 | 48.72 | 2,459,291 | -0.02(-0.03%) |
Sep 06, 2018 | 49.10 | 49.26 | 48.52 | 48.74 | 3,272,494 | -0.48(-0.97%) |
Sep 05, 2018 | 49.37 | 49.67 | 49.05 | 49.22 | 3,959,698 | -0.19(-0.39%) |
Sep 04, 2018 | 49.61 | 49.94 | 49.22 | 49.41 | 5,287,209 | +0.39(+0.79%) |
Aug 31, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.11(+0.22%) | |
Aug 30, 2018 | 49.44 | 49.50 | 48.82 | 48.91 | 4,051,602 | -0.63(-1.28%) |
Aug 29, 2018 | 49.56 | 49.65 | 49.11 | 49.54 | 3,783,107 | -0.08(-0.17%) |
Aug 28, 2018 | 49.23 | 49.84 | 49.05 | 49.63 | 6,465,545 | +0.52(+1.07%) |
Aug 27, 2018 | 48.88 | 49.45 | 48.82 | 49.10 | 3,306,079 | +0.53(+1.09%) |
Aug 24, 2018 | 48.41 | 48.61 | 48.23 | 48.57 | 2,444,576 | +0.43(+0.89%) |
Aug 23, 2018 | 48.35 | 48.65 | 48.03 | 48.15 | 3,175,344 | -0.32(-0.66%) |
Aug 22, 2018 | 48.49 | 48.64 | 48.14 | 48.47 | 2,686,781 | -0.14(-0.29%) |
Aug 21, 2018 | 48.01 | 48.85 | 47.82 | 48.61 | 4,680,015 | +0.46(+0.95%) |
Aug 20, 2018 | 48.05 | 48.57 | 47.93 | 48.15 | 3,245,635 | +0.23(+0.48%) |
Aug 17, 2018 | 47.48 | 48.02 | 47.33 | 47.92 | 3,855,685 | +0.42(+0.89%) |
Aug 16, 2018 | 46.92 | 47.52 | 46.82 | 47.50 | 3,731,476 | +0.73(+1.56%) |
Aug 15, 2018 | 46.85 | 47.12 | 46.49 | 46.77 | 4,607,657 | -0.54(-1.14%) |
Aug 14, 2018 | 46.74 | 47.45 | 46.66 | 47.31 | 5,302,260 | +0.58(+1.24%) |
Aug 13, 2018 | 47.50 | 47.55 | 46.68 | 46.73 | 4,174,072 | -0.64(-1.36%) |
Aug 10, 2018 | 47.74 | 47.85 | 47.11 | 47.37 | 4,439,880 | -1.02(-2.11%) |
Aug 09, 2018 | 48.81 | 48.91 | 48.32 | 48.39 | 3,681,872 | -0.52(-1.07%) |
Aug 08, 2018 | 49.08 | 49.18 | 48.88 | 48.92 | 3,308,140 | -0.19(-0.38%) |
Aug 07, 2018 | 49.13 | 49.58 | 49.02 | 49.10 | 3,503,605 | +0.07(+0.14%) |
Aug 06, 2018 | 49.00 | 49.19 | 48.86 | 49.04 | 3,447,898 | +0.03(+0.07%) |
Aug 03, 2018 | 48.82 | 49.10 | 48.73 | 49.00 | 4,368,075 | +0.03(+0.06%) |
Aug 02, 2018 | 48.74 | 49.21 | 48.34 | 48.97 | 5,671,075 | -0.25(-0.50%) |
Aug 01, 2018 | 49.92 | 50.33 | 49.13 | 49.22 | 9,208,566 | -0.59(-1.18%) |
Jul 31, 2018 | 49.50 | 49.85 | 49.36 | 49.81 | 6,862,514 | +0.61(+1.25%) |
Jul 30, 2018 | 49.19 | 49.62 | 49.12 | 49.19 | 7,143,707 | +0.12(+0.25%) |
Jul 27, 2018 | 48.90 | 49.56 | 48.84 | 49.07 | 12,532,973 | +0.04(+0.08%) |
Jul 26, 2018 | 49.26 | 49.83 | 48.99 | 49.03 | 3,524,673 | -0.16(-0.32%) |
Jul 25, 2018 | 49.40 | 49.47 | 48.90 | 49.19 | 4,862,667 | -0.30(-0.62%) |
Jul 24, 2018 | 49.52 | 50.39 | 49.15 | 49.49 | 7,225,087 | +0.41(+0.84%) |
Jul 23, 2018 | 47.99 | 49.28 | 47.99 | 49.08 | 9,888,047 | +0.65(+1.34%) |
Jul 20, 2018 | 49.65 | 49.71 | 47.69 | 48.43 | 19,194,678 | -3.87(-7.41%) |
Jul 19, 2018 | 53.41 | 53.41 | 52.01 | 52.31 | 4,625,186 | -1.46(-2.72%) |
Jul 18, 2018 | 53.02 | 53.97 | 52.97 | 53.77 | 3,413,791 | +1.06(+2.01%) |
Jul 17, 2018 | 52.53 | 52.87 | 52.26 | 52.71 | 5,154,027 | +0.14(+0.27%) |
Jul 16, 2018 | 52.18 | 53.01 | 52.16 | 52.57 | 3,046,199 | +0.43(+0.82%) |
Jul 13, 2018 | 52.25 | 52.55 | 51.82 | 52.14 | 3,215,807 | -0.24(-0.45%) |
Jul 12, 2018 | 52.75 | 52.75 | 51.95 | 52.38 | 2,495,660 | +0.09(+0.17%) |
Jul 11, 2018 | 52.47 | 52.80 | 52.18 | 52.28 | 4,438,845 | -0.60(-1.14%) |
Jul 10, 2018 | 53.44 | 53.50 | 52.68 | 52.89 | 2,124,178 | -0.39(-0.74%) |
Jul 09, 2018 | 52.62 | 53.41 | 52.56 | 53.28 | 2,979,132 | +0.97(+1.85%) |
Jul 06, 2018 | 51.89 | 52.71 | 51.70 | 52.31 | 2,700,105 | +0.18(+0.35%) |
Jul 05, 2018 | 52.84 | 52.84 | 52.01 | 52.13 | 2,098,722 | -0.28(-0.53%) |
Jul 03, 2018 | 52.41 | 52.41 | 52.41 | 0 | -0.62(-1.17%) | |
Jul 02, 2018 | 52.13 | 53.05 | 51.92 | 53.03 | 4,108,192 | +0.52(+1.00%) |
Jun 29, 2018 | 52.92 | 53.64 | 52.45 | 52.51 | 4,054,886 | -0.42(-0.80%) |
Jun 28, 2018 | 52.87 | 53.25 | 52.39 | 52.93 | 2,967,196 | +0.15(+0.29%) |
Jun 27, 2018 | 53.57 | 54.19 | 52.77 | 52.78 | 4,541,518 | -0.90(-1.68%) |
Jun 26, 2018 | 53.72 | 53.81 | 53.19 | 53.68 | 3,367,197 | -0.18(-0.33%) |
Jun 25, 2018 | 54.92 | 54.92 | 53.38 | 53.86 | 4,140,081 | -1.25(-2.26%) |
Jun 22, 2018 | 55.54 | 55.63 | 54.99 | 55.11 | 5,357,676 | -0.03(-0.05%) |
Jun 21, 2018 | 54.62 | 55.37 | 54.23 | 55.13 | 2,786,539 | +0.26(+0.47%) |
Jun 20, 2018 | 55.04 | 55.30 | 54.85 | 54.88 | 2,115,197 | -0.01(-0.01%) |
Jun 19, 2018 | 54.67 | 54.92 | 54.16 | 54.88 | 2,425,376 | -0.52(-0.93%) |
Jun 18, 2018 | 54.87 | 55.42 | 54.49 | 55.40 | 2,713,463 | +0.18(+0.33%) |
Jun 15, 2018 | 55.31 | 54.15 | 55.22 | 3,891,591 | +0.04(+0.08%) | |
Jun 14, 2018 | 55.42 | 55.42 | 54.75 | 55.17 | 3,131,063 | -0.06(-0.10%) |
Jun 13, 2018 | 55.77 | 56.03 | 55.20 | 55.23 | 2,300,732 | -0.60(-1.07%) |
Jun 12, 2018 | 56.46 | 56.67 | 55.69 | 55.83 | 2,503,120 | -0.46(-0.82%) |
Jun 11, 2018 | 56.49 | 56.81 | 56.21 | 56.29 | 2,321,378 | -0.12(-0.22%) |
Jun 08, 2018 | 56.48 | 56.64 | 55.94 | 56.41 | 3,498,368 | -0.22(-0.39%) |
Jun 07, 2018 | 56.20 | 56.91 | 56.07 | 56.63 | 2,345,949 | +0.76(+1.37%) |
Jun 06, 2018 | 55.87 | 55.86 | 3,492,562 | +0.94(+1.72%) | ||
Jun 05, 2018 | 55.15 | 55.15 | 54.57 | 54.92 | 2,512,288 | -0.34(-0.61%) |
Jun 04, 2018 | 55.20 | 55.49 | 54.97 | 55.26 | 1,619,859 | -0.02(-0.04%) |
Jun 01, 2018 | 54.87 | 55.54 | 54.80 | 55.28 | 2,625,634 | +1.31(+2.43%) |
May 31, 2018 | 54.46 | 54.57 | 53.81 | 53.97 | 2,656,356 | -0.74(-1.34%) |
May 30, 2018 | 53.99 | 54.94 | 53.61 | 54.70 | 3,329,998 | +1.31(+2.46%) |
May 29, 2018 | 55.70 | 55.90 | 52.80 | 53.39 | 4,543,067 | -3.03(-5.36%) |
May 25, 2018 | 56.41 | 56.41 | 56.41 | 0 | -0.13(-0.24%) | |
May 24, 2018 | 56.20 | 56.79 | 55.96 | 56.55 | 3,232,265 | +0.16(+0.29%) |
May 23, 2018 | 55.84 | 56.39 | 55.21 | 56.39 | 2,671,257 | +0.05(+0.09%) |
May 22, 2018 | 56.33 | 56.76 | 56.29 | 56.34 | 2,527,656 | +0.19(+0.34%) |
May 21, 2018 | 56.19 | 56.67 | 56.04 | 56.15 | 2,205,122 | +0.38(+0.67%) |
May 18, 2018 | 56.65 | 56.66 | 55.63 | 55.77 | 3,041,925 | -1.08(-1.90%) |
May 17, 2018 | 56.77 | 57.17 | 56.33 | 56.85 | 1,932,757 | +0.08(+0.14%) |
May 16, 2018 | 56.59 | 56.93 | 56.47 | 56.77 | 1,874,997 | -0.06(-0.11%) |
May 15, 2018 | 57.18 | 57.51 | 56.52 | 56.83 | 2,366,530 | -0.62(-1.08%) |
May 14, 2018 | 57.50 | 57.92 | 57.35 | 57.45 | 1,617,585 | +0.17(+0.29%) |
May 11, 2018 | 57.23 | 57.55 | 56.77 | 57.28 | 2,311,989 | +0.13(+0.23%) |
May 10, 2018 | 56.50 | 57.39 | 56.37 | 57.15 | 1,807,780 | +0.38(+0.66%) |
May 09, 2018 | 56.11 | 56.95 | 55.79 | 56.77 | 2,108,727 | +1.02(+1.82%) |
May 08, 2018 | 55.31 | 56.04 | 55.31 | 55.76 | 2,109,336 | +0.45(+0.81%) |
May 07, 2018 | 55.03 | 55.54 | 54.71 | 55.31 | 2,569,624 | +0.42(+0.77%) |
May 04, 2018 | 53.99 | 55.26 | 53.57 | 54.89 | 1,997,563 | +0.76(+1.40%) |
May 03, 2018 | 54.55 | 54.74 | 53.38 | 54.13 | 2,619,187 | -0.75(-1.37%) |
May 02, 2018 | 55.06 | 55.57 | 54.67 | 54.88 | 2,702,957 | -0.37(-0.67%) |
May 01, 2018 | 55.74 | 55.95 | 54.48 | 55.25 | 2,499,596 | -0.77(-1.38%) |
Apr 30, 2018 | 56.61 | 57.00 | 56.01 | 56.03 | 3,149,574 | -0.27(-0.48%) |
Apr 27, 2018 | 56.41 | 56.58 | 56.12 | 56.30 | 1,980,754 | -0.19(-0.33%) |
Apr 26, 2018 | 56.65 | 56.93 | 56.12 | 56.48 | 2,192,257 | -0.17(-0.30%) |
Apr 25, 2018 | 56.69 | 56.99 | 56.02 | 56.65 | 2,758,144 | -0.12(-0.21%) |
Apr 24, 2018 | 57.72 | 57.97 | 56.13 | 56.77 | 4,444,959 | -0.67(-1.17%) |
Apr 23, 2018 | 56.82 | 58.20 | 56.42 | 57.44 | 5,475,909 | +1.48(+2.65%) |
Apr 20, 2018 | 57.03 | 57.57 | 55.61 | 55.96 | 7,038,310 | -2.54(-4.34%) |
Apr 19, 2018 | 57.25 | 58.58 | 57.22 | 58.50 | 4,511,810 | +1.55(+2.72%) |
Apr 18, 2018 | 56.90 | 57.32 | 56.63 | 56.95 | 2,588,730 | +0.27(+0.48%) |
Apr 17, 2018 | 56.98 | 57.55 | 56.54 | 56.68 | 2,310,142 | +0.19(+0.34%) |
Apr 16, 2018 | 56.36 | 56.82 | 56.16 | 56.49 | 2,240,929 | +0.45(+0.80%) |
Apr 13, 2018 | 57.25 | 57.32 | 55.73 | 56.04 | 2,142,059 | -0.72(-1.28%) |
Apr 12, 2018 | 55.98 | 57.10 | 55.98 | 56.76 | 2,777,196 | +1.38(+2.49%) |
Apr 11, 2018 | 55.42 | 56.01 | 55.29 | 55.38 | 2,106,440 | -0.72(-1.28%) |
Apr 10, 2018 | 56.22 | 56.65 | 55.93 | 56.10 | 2,764,157 | +0.90(+1.64%) |
Apr 09, 2018 | 55.03 | 56.45 | 55.01 | 55.20 | 2,748,878 | +0.45(+0.83%) |
Apr 06, 2018 | 55.72 | 55.99 | 54.24 | 54.74 | 2,787,668 | -1.73(-3.06%) |
Apr 05, 2018 | 56.46 | 56.85 | 56.22 | 56.47 | 1,569,926 | +0.35(+0.63%) |
Apr 04, 2018 | 54.66 | 56.29 | 54.66 | 56.12 | 2,139,713 | +0.34(+0.61%) |
Apr 03, 2018 | 55.02 | 55.87 | 54.79 | 55.77 | 2,517,597 | +1.18(+2.17%) |
Apr 02, 2018 | 55.92 | 56.12 | 53.87 | 54.59 | 2,742,344 | -1.41(-2.52%) |
Mar 29, 2018 | 56.00 | 56.00 | 56.00 | 0 | +1.05(+1.91%) | |
Mar 28, 2018 | 55.55 | 55.59 | 54.33 | 54.95 | 2,531,602 | -0.38(-0.69%) |
Mar 27, 2018 | 57.01 | 57.06 | 54.87 | 55.33 | 3,727,176 | -1.39(-2.45%) |
Mar 26, 2018 | 55.64 | 56.92 | 55.50 | 56.72 | 3,345,197 | +2.09(+3.83%) |
Mar 23, 2018 | 56.96 | 57.12 | 54.51 | 54.63 | 5,083,941 | -2.12(-3.73%) |
Mar 22, 2018 | 59.00 | 59.11 | 56.67 | 56.75 | 4,312,633 | -2.97(-4.97%) |
Mar 21, 2018 | 59.50 | 60.61 | 59.35 | 59.72 | 3,516,416 | +0.37(+0.62%) |
Mar 20, 2018 | 59.51 | 59.64 | 59.05 | 59.35 | 1,803,139 | +0.18(+0.30%) |
Mar 19, 2018 | 59.69 | 59.89 | 58.58 | 59.17 | 2,204,667 | -0.58(-0.97%) |
Mar 16, 2018 | 59.44 | 60.18 | 59.34 | 59.75 | 4,843,698 | +0.54(+0.92%) |
Mar 15, 2018 | 59.27 | 59.74 | 58.96 | 59.21 | 2,914,604 | +0.07(+0.11%) |
Mar 14, 2018 | 60.22 | 60.22 | 59.00 | 59.14 | 2,658,226 | -0.87(-1.44%) |
Mar 13, 2018 | 61.22 | 61.40 | 59.95 | 60.01 | 3,902,602 | -0.84(-1.38%) |
Mar 12, 2018 | 61.50 | 61.69 | 60.65 | 60.85 | 3,077,527 | -0.56(-0.91%) |
Mar 09, 2018 | 59.85 | 61.64 | 59.69 | 61.41 | 4,646,597 | +2.04(+3.44%) |
Mar 08, 2018 | 59.22 | 59.60 | 58.60 | 59.37 | 4,192,155 | +0.46(+0.79%) |
Mar 07, 2018 | 59.13 | 58.23 | 58.90 | 2,652,204 | -0.06(-0.10%) | |
Mar 06, 2018 | 59.42 | 59.55 | 58.77 | 58.96 | 3,804,937 | -0.22(-0.37%) |
Mar 05, 2018 | 57.95 | 59.59 | 57.81 | 59.18 | 4,096,426 | +0.88(+1.51%) |
Mar 02, 2018 | 58.10 | 58.43 | 56.83 | 58.30 | 4,842,234 | -0.17(-0.29%) |
Mar 01, 2018 | 59.46 | 59.78 | 58.10 | 58.47 | 4,818,856 | -0.88(-1.48%) |
Feb 28, 2018 | 59.98 | 60.94 | 59.32 | 59.35 | 5,848,343 | -0.57(-0.95%) |
Feb 27, 2018 | 59.96 | 60.83 | 59.74 | 59.92 | 5,853,455 | +0.20(+0.33%) |
Feb 26, 2018 | 58.71 | 59.74 | 58.48 | 59.72 | 2,558,579 | +1.30(+2.22%) |
Feb 23, 2018 | 57.71 | 58.48 | 57.62 | 58.43 | 1,629,283 | +1.00(+1.73%) |
Feb 22, 2018 | 57.30 | 57.43 | 2,503,980 | -0.69(-1.19%) | ||
Feb 21, 2018 | 58.11 | 59.20 | 57.78 | 58.13 | 2,197,291 | +0.09(+0.16%) |
Feb 20, 2018 | 58.14 | 58.83 | 57.77 | 58.03 | 2,109,606 | -0.42(-0.73%) |
Feb 16, 2018 | 58.46 | 58.46 | 58.46 | 0 | +0.33(+0.57%) | |
Feb 15, 2018 | 58.43 | 58.80 | 57.94 | 58.13 | 2,387,509 | +0.01(+0.02%) |
Feb 14, 2018 | 56.37 | 58.20 | 56.28 | 58.11 | 2,249,544 | +1.49(+2.64%) |
Feb 13, 2018 | 56.51 | 57.02 | 56.12 | 56.62 | 1,717,738 | -0.29(-0.50%) |
Feb 12, 2018 | 56.34 | 57.49 | 55.98 | 56.91 | 2,503,887 | +0.99(+1.77%) |
Feb 09, 2018 | 56.01 | 56.40 | 54.12 | 55.92 | 3,236,791 | +0.82(+1.49%) |
Feb 08, 2018 | 57.96 | 58.10 | 55.07 | 55.09 | 3,929,227 | -2.78(-4.81%) |
Feb 07, 2018 | 58.00 | 59.32 | 57.82 | 57.88 | 3,769,196 | -0.55(-0.94%) |
Feb 06, 2018 | 55.99 | 58.54 | 55.59 | 58.43 | 4,882,184 | +0.40(+0.69%) |
Feb 05, 2018 | 59.55 | 60.23 | 57.15 | 58.03 | 3,470,417 | -2.06(-3.43%) |
Feb 02, 2018 | 61.66 | 61.93 | 59.99 | 60.09 | 4,477,923 | -1.60(-2.59%) |
Feb 01, 2018 | 61.37 | 61.86 | 61.16 | 61.69 | 2,577,690 | +0.09(+0.15%) |
Jan 31, 2018 | 61.57 | 62.03 | 61.33 | 61.60 | 3,663,706 | +0.02(+0.03%) |
Jan 30, 2018 | 62.32 | 62.42 | 62.13 | 61.58 | 2,803,999 | -0.87(-1.39%) |
Jan 29, 2018 | 62.09 | 62.98 | 62.04 | 62.45 | 3,354,071 | +0.44(+0.70%) |
Jan 26, 2018 | 61.69 | 62.01 | 61.07 | 62.01 | 3,031,637 | +0.32(+0.53%) |
Jan 25, 2018 | 63.05 | 63.07 | 61.54 | 61.69 | 3,096,037 | -1.33(-2.11%) |
Jan 24, 2018 | 62.93 | 63.89 | 62.62 | 63.02 | 3,861,643 | +0.30(+0.47%) |
Jan 23, 2018 | 60.94 | 62.86 | 60.94 | 62.72 | 5,783,948 | +1.78(+2.93%) |
Jan 22, 2018 | 60.12 | 61.00 | 59.92 | 60.94 | 3,673,419 | +0.77(+1.28%) |
Jan 19, 2018 | 58.96 | 60.18 | 58.85 | 60.17 | 3,370,991 | +1.43(+2.44%) |
Jan 18, 2018 | 59.33 | 59.52 | 58.64 | 58.73 | 4,478,219 | -0.75(-1.27%) |
Jan 17, 2018 | 59.53 | 59.66 | 59.05 | 59.49 | 3,214,745 | +0.24(+0.41%) |
Jan 16, 2018 | 60.30 | 60.66 | 59.09 | 59.25 | 3,369,952 | -0.71(-1.18%) |
Jan 12, 2018 | 59.96 | 59.96 | 59.96 | 0 | +0.82(+1.38%) | |
Jan 11, 2018 | 58.64 | 59.18 | 58.24 | 59.14 | 2,927,902 | +0.86(+1.47%) |
Jan 10, 2018 | 58.67 | 58.29 | 3,268,414 | +1.59(+2.81%) | ||
Jan 09, 2018 | 55.91 | 57.07 | 55.88 | 56.69 | 2,910,899 | +0.98(+1.76%) |
Jan 08, 2018 | 55.11 | 55.94 | 54.92 | 55.72 | 2,678,707 | +0.60(+1.10%) |
Jan 05, 2018 | 55.21 | 55.21 | 54.65 | 55.11 | 2,029,876 | +0.05(+0.09%) |
Jan 04, 2018 | 54.68 | 55.37 | 54.66 | 55.06 | 1,835,841 | +0.59(+1.08%) |
Jan 03, 2018 | 54.21 | 54.59 | 53.80 | 54.47 | 2,670,143 | +0.40(+0.73%) |
Jan 02, 2018 | 54.93 | 54.57 | 53.95 | 54.08 | 2,645,449 | -0.50(-0.91%) |
Dec 29, 2017 | 54.57 | 54.57 | 54.57 | 0 | -0.11(-0.20%) | |
Dec 28, 2017 | 54.62 | 54.80 | 54.42 | 54.69 | 1,109,570 | +0.29(+0.53%) |
Dec 27, 2017 | 54.38 | 54.48 | 54.14 | 54.40 | 1,292,457 | +0.15(+0.28%) |
Dec 26, 2017 | 54.51 | 54.72 | 53.99 | 54.25 | 1,030,413 | -0.27(-0.50%) |
Dec 22, 2017 | 54.91 | 54.96 | 54.22 | 54.52 | 1,896,111 | -0.21(-0.39%) |
Dec 21, 2017 | 54.42 | 55.07 | 54.42 | 54.73 | 2,189,998 | +0.68(+1.27%) |
Dec 20, 2017 | 54.84 | 54.90 | 53.98 | 54.05 | 2,726,417 | -0.44(-0.81%) |
Dec 19, 2017 | 55.03 | 55.14 | 54.36 | 54.49 | 3,051,939 | -0.19(-0.35%) |
Dec 18, 2017 | 55.16 | 55.36 | 54.61 | 54.68 | 3,674,023 | -0.18(-0.32%) |
Dec 15, 2017 | 54.86 | 55.22 | 54.56 | 54.85 | 4,896,698 | +0.31(+0.57%) |
Dec 14, 2017 | 55.34 | 55.42 | 54.40 | 54.54 | 3,432,952 | -0.67(-1.22%) |
Dec 13, 2017 | 55.02 | 56.17 | 54.68 | 55.22 | 4,612,030 | +0.56(+1.02%) |
Dec 12, 2017 | 54.66 | 54.97 | 54.17 | 54.66 | 2,243,006 | +0.43(+0.79%) |
Dec 11, 2017 | 54.32 | 54.75 | 54.12 | 54.23 | 1,967,082 | -0.14(-0.27%) |
Dec 08, 2017 | 54.24 | 54.42 | 53.80 | 54.37 | 2,269,030 | +0.42(+0.77%) |
Dec 07, 2017 | 53.52 | 54.16 | 53.43 | 53.96 | 2,757,196 | +0.22(+0.41%) |
Dec 06, 2017 | 53.78 | 54.02 | 53.29 | 53.73 | 2,489,358 | -0.17(-0.32%) |
Dec 05, 2017 | 54.36 | 54.40 | 53.75 | 53.91 | 4,269,204 | -0.15(-0.28%) |
Dec 04, 2017 | 54.04 | 54.55 | 53.86 | 54.06 | 5,850,662 | +0.90(+1.70%) |
Dec 01, 2017 | 53.26 | 53.42 | 52.23 | 53.16 | 3,067,403 | +0.07(+0.14%) |
Nov 30, 2017 | 52.92 | 53.63 | 52.61 | 53.08 | 4,575,941 | +0.37(+0.71%) |
Nov 29, 2017 | 52.30 | 53.10 | 52.13 | 52.71 | 4,097,459 | +0.86(+1.65%) |
Nov 28, 2017 | 50.88 | 51.93 | 50.81 | 51.85 | 5,257,414 | +0.99(+1.95%) |
Nov 27, 2017 | 51.48 | 51.81 | 50.86 | 50.86 | 3,760,201 | -0.61(-1.19%) |
Nov 24, 2017 | 51.85 | 51.85 | 51.33 | 51.47 | 960,766 | -0.12(-0.23%) |
Nov 22, 2017 | 51.92 | 52.09 | 51.57 | 51.59 | 1,950,815 | -0.22(-0.42%) |
Nov 21, 2017 | 51.99 | 52.23 | 51.56 | 51.81 | 2,683,518 | +0.00(+0.00%) |
Nov 20, 2017 | 51.41 | 52.00 | 51.25 | 51.81 | 2,149,369 | +0.42(+0.81%) |
Nov 17, 2017 | 51.21 | 51.71 | 51.01 | 51.39 | 3,470,650 | -0.05(-0.10%) |
Nov 16, 2017 | 51.22 | 51.84 | 51.20 | 51.44 | 3,453,744 | +0.30(+0.59%) |
Nov 15, 2017 | 50.32 | 51.74 | 50.11 | 51.14 | 4,243,159 | +0.31(+0.60%) |
Nov 14, 2017 | 50.18 | 51.13 | 50.14 | 50.83 | 3,577,409 | +0.29(+0.57%) |
Nov 13, 2017 | 50.10 | 50.74 | 50.00 | 50.54 | 2,595,296 | +0.08(+0.15%) |
Nov 10, 2017 | 50.57 | 50.70 | 50.06 | 50.47 | 1,704,027 | -0.07(-0.13%) |
Nov 09, 2017 | 50.44 | 50.92 | 50.16 | 50.53 | 2,889,008 | -0.20(-0.40%) |
Nov 08, 2017 | 50.16 | 50.88 | 49.93 | 50.73 | 3,398,804 | +0.47(+0.94%) |
Nov 07, 2017 | 51.60 | 51.74 | 50.22 | 50.26 | 2,641,524 | -1.12(-2.18%) |
Nov 06, 2017 | 51.25 | 51.57 | 51.14 | 51.38 | 2,088,491 | -0.13(-0.26%) |
Nov 03, 2017 | 51.44 | 51.66 | 51.30 | 51.51 | 1,937,918 | +0.01(+0.02%) |
Nov 02, 2017 | 51.26 | 52.00 | 51.22 | 51.50 | 2,402,781 | +0.14(+0.28%) |
Nov 01, 2017 | 51.51 | 51.75 | 51.32 | 51.36 | 2,950,607 | +0.14(+0.27%) |
Oct 31, 2017 | 51.85 | 52.03 | 51.20 | 51.22 | 2,916,045 | -0.72(-1.38%) |
Oct 30, 2017 | 51.83 | 52.37 | 51.82 | 51.94 | 3,585,503 | -0.12(-0.24%) |
Oct 27, 2017 | 52.69 | 52.78 | 52.03 | 52.06 | 3,194,043 | -0.68(-1.30%) |
Oct 26, 2017 | 52.65 | 53.33 | 52.63 | 52.74 | 3,972,298 | +0.38(+0.73%) |
Oct 25, 2017 | 53.73 | 53.84 | 51.86 | 52.36 | 5,795,665 | -1.33(-2.47%) |
Oct 24, 2017 | 53.78 | 54.22 | 53.62 | 53.68 | 3,188,677 | +0.14(+0.27%) |
Oct 23, 2017 | 53.97 | 54.21 | 52.46 | 53.54 | 4,139,901 | -1.64(-2.98%) |
Oct 20, 2017 | 54.94 | 55.24 | 54.57 | 55.18 | 4,147,109 | +0.91(+1.68%) |
Oct 19, 2017 | 54.45 | 54.48 | 53.90 | 54.27 | 4,166,127 | -0.48(-0.88%) |
Oct 18, 2017 | 54.26 | 55.02 | 54.18 | 54.75 | 2,507,448 | +0.67(+1.24%) |
Oct 17, 2017 | 54.91 | 54.91 | 54.04 | 54.09 | 2,619,064 | -0.77(-1.41%) |
Oct 16, 2017 | 55.22 | 55.48 | 54.76 | 54.86 | 2,609,357 | -0.40(-0.73%) |
Oct 13, 2017 | 54.91 | 55.64 | 54.58 | 55.26 | 2,853,975 | +0.35(+0.64%) |
Oct 12, 2017 | 55.28 | 55.61 | 54.89 | 54.91 | 3,038,327 | -0.37(-0.66%) |
Oct 11, 2017 | 55.23 | 55.34 | 54.78 | 55.28 | 3,266,627 | +0.07(+0.12%) |
Oct 10, 2017 | 54.73 | 55.23 | 54.63 | 55.21 | 2,768,562 | +0.60(+1.10%) |
Oct 09, 2017 | 55.01 | 55.02 | 54.48 | 54.61 | 1,573,552 | -0.40(-0.72%) |
Oct 06, 2017 | 55.34 | 55.67 | 54.74 | 55.00 | 2,749,159 | -0.08(-0.15%) |
Oct 05, 2017 | 54.22 | 55.19 | 54.08 | 55.09 | 3,534,747 | +1.02(+1.89%) |
Oct 04, 2017 | 53.97 | 54.60 | 53.92 | 54.06 | 2,232,414 | +0.07(+0.12%) |
Oct 03, 2017 | 53.48 | 54.04 | 53.46 | 54.00 | 2,287,350 | +0.36(+0.67%) |