Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.23 | 56.53 | 55.63 | 55.77 | 417,015 | -0.58(-1.02%) |
Sep 27, 2018 | 55.95 | 56.54 | 55.67 | 56.35 | 875,020 | +0.63(+1.14%) |
Sep 26, 2018 | 56.45 | 56.62 | 55.67 | 55.71 | 401,187 | -0.77(-1.37%) |
Sep 25, 2018 | 57.56 | 57.66 | 56.40 | 56.48 | 338,871 | -0.95(-1.65%) |
Sep 24, 2018 | 57.71 | 57.71 | 56.84 | 57.43 | 393,327 | -0.38(-0.66%) |
Sep 21, 2018 | 58.19 | 58.26 | 57.64 | 57.81 | 771,768 | -0.25(-0.43%) |
Sep 20, 2018 | 58.38 | 58.88 | 57.92 | 58.07 | 338,770 | +0.07(+0.11%) |
Sep 19, 2018 | 58.22 | 58.78 | 57.63 | 58.00 | 437,672 | -0.10(-0.18%) |
Sep 18, 2018 | 58.07 | 58.91 | 57.05 | 58.10 | 529,082 | +0.08(+0.14%) |
Sep 17, 2018 | 57.95 | 58.74 | 57.84 | 58.02 | 485,938 | +0.06(+0.10%) |
Sep 14, 2018 | 58.39 | 58.58 | 57.67 | 57.96 | 857,042 | -0.34(-0.59%) |
Sep 13, 2018 | 58.82 | 58.87 | 57.90 | 58.31 | 499,061 | -0.33(-0.57%) |
Sep 12, 2018 | 59.52 | 59.53 | 58.07 | 58.64 | 766,971 | -0.87(-1.47%) |
Sep 11, 2018 | 59.19 | 59.57 | 58.84 | 59.52 | 620,689 | +0.13(+0.22%) |
Sep 10, 2018 | 58.59 | 59.67 | 58.59 | 59.39 | 658,048 | +1.06(+1.82%) |
Sep 07, 2018 | 57.94 | 58.84 | 57.77 | 58.33 | 696,710 | +0.21(+0.37%) |
Sep 06, 2018 | 58.00 | 58.30 | 57.99 | 58.11 | 492,645 | +0.17(+0.29%) |
Sep 05, 2018 | 57.00 | 58.18 | 56.86 | 57.94 | 461,576 | +0.79(+1.38%) |
Sep 04, 2018 | 56.42 | 57.25 | 56.15 | 57.15 | 481,905 | +0.62(+1.10%) |
Aug 31, 2018 | 56.53 | 56.53 | 56.53 | 0 | +0.24(+0.43%) | |
Aug 30, 2018 | 56.26 | 56.67 | 55.88 | 56.29 | 806,484 | -0.02(-0.03%) |
Aug 29, 2018 | 56.75 | 56.75 | 56.14 | 56.31 | 574,491 | -0.39(-0.69%) |
Aug 28, 2018 | 56.95 | 57.06 | 56.60 | 56.70 | 587,533 | -0.11(-0.20%) |
Aug 27, 2018 | 55.79 | 57.21 | 55.69 | 56.81 | 807,606 | +1.29(+2.33%) |
Aug 24, 2018 | 54.97 | 55.82 | 54.94 | 55.52 | 695,097 | +0.38(+0.69%) |
Aug 23, 2018 | 57.19 | 57.19 | 54.91 | 55.14 | 633,590 | -2.06(-3.59%) |
Aug 22, 2018 | 57.33 | 57.49 | 56.37 | 57.19 | 474,594 | -0.25(-0.44%) |
Aug 21, 2018 | 56.05 | 57.67 | 55.88 | 57.44 | 654,007 | +1.56(+2.80%) |
Aug 20, 2018 | 55.85 | 56.07 | 55.55 | 55.88 | 613,728 | +0.14(+0.25%) |
Aug 17, 2018 | 55.35 | 56.01 | 55.11 | 55.74 | 323,568 | +0.23(+0.42%) |
Aug 16, 2018 | 55.66 | 56.50 | 55.16 | 55.51 | 422,577 | +0.21(+0.39%) |
Aug 15, 2018 | 54.93 | 55.36 | 54.51 | 55.29 | 275,919 | -0.01(-0.02%) |
Aug 14, 2018 | 55.14 | 55.64 | 55.12 | 55.30 | 513,710 | +0.28(+0.51%) |
Aug 13, 2018 | 55.05 | 55.49 | 54.63 | 55.02 | 249,017 | -0.06(-0.10%) |
Aug 10, 2018 | 54.96 | 55.56 | 54.89 | 55.08 | 171,193 | -0.24(-0.44%) |
Aug 09, 2018 | 55.79 | 55.84 | 55.29 | 55.32 | 138,348 | -0.39(-0.70%) |
Aug 08, 2018 | 56.04 | 56.05 | 55.53 | 55.71 | 227,105 | -0.35(-0.63%) |
Aug 07, 2018 | 55.92 | 56.35 | 55.84 | 56.07 | 312,635 | +0.32(+0.57%) |
Aug 06, 2018 | 55.61 | 55.94 | 55.50 | 55.75 | 202,379 | +0.24(+0.44%) |
Aug 03, 2018 | 55.20 | 55.73 | 55.04 | 55.51 | 400,024 | +0.40(+0.73%) |
Aug 02, 2018 | 54.82 | 55.56 | 54.45 | 55.11 | 291,907 | -0.07(-0.12%) |
Aug 01, 2018 | 55.64 | 56.08 | 54.95 | 55.17 | 624,413 | -0.80(-1.43%) |
Jul 31, 2018 | 55.29 | 56.40 | 55.24 | 55.97 | 262,669 | +1.00(+1.83%) |
Jul 30, 2018 | 55.61 | 55.99 | 54.93 | 54.97 | 220,830 | -0.57(-1.02%) |
Jul 27, 2018 | 56.08 | 56.22 | 55.29 | 55.54 | 192,162 | -0.41(-0.73%) |
Jul 26, 2018 | 55.53 | 56.15 | 55.49 | 55.95 | 288,854 | +0.46(+0.82%) |
Jul 25, 2018 | 56.34 | 56.59 | 55.14 | 55.49 | 495,433 | -0.66(-1.18%) |
Jul 24, 2018 | 56.54 | 56.77 | 55.73 | 56.15 | 666,730 | -0.10(-0.18%) |
Jul 23, 2018 | 56.10 | 56.72 | 55.68 | 56.25 | 509,829 | -0.07(-0.13%) |
Jul 20, 2018 | 55.82 | 56.80 | 55.80 | 56.33 | 358,997 | +0.27(+0.48%) |
Jul 19, 2018 | 55.60 | 56.33 | 55.25 | 56.06 | 335,301 | +0.36(+0.65%) |
Jul 18, 2018 | 55.45 | 55.89 | 55.15 | 55.69 | 436,349 | +0.20(+0.35%) |
Jul 17, 2018 | 55.50 | 56.05 | 55.15 | 55.50 | 488,754 | -0.40(-0.72%) |
Jul 16, 2018 | 56.52 | 56.52 | 55.76 | 55.90 | 327,973 | -0.60(-1.05%) |
Jul 13, 2018 | 57.01 | 57.30 | 56.38 | 56.49 | 388,100 | -0.42(-0.74%) |
Jul 12, 2018 | 57.51 | 57.51 | 56.75 | 56.91 | 262,397 | -0.28(-0.49%) |
Jul 11, 2018 | 56.96 | 57.42 | 56.82 | 57.19 | 321,989 | -0.24(-0.42%) |
Jul 10, 2018 | 57.56 | 57.58 | 57.01 | 57.43 | 250,644 | -0.07(-0.13%) |
Jul 09, 2018 | 56.81 | 57.81 | 56.66 | 57.51 | 307,325 | +0.87(+1.54%) |
Jul 06, 2018 | 56.17 | 56.84 | 55.72 | 56.63 | 301,055 | +0.41(+0.73%) |
Jul 05, 2018 | 56.10 | 56.22 | 55.33 | 56.22 | 448,893 | +0.44(+0.78%) |
Jul 03, 2018 | 55.79 | 55.79 | 55.79 | 0 | -0.85(-1.49%) | |
Jul 02, 2018 | 55.52 | 56.70 | 55.26 | 56.63 | 641,642 | +0.60(+1.08%) |
Jun 29, 2018 | 56.08 | 56.86 | 55.68 | 56.03 | 782,356 | +0.28(+0.50%) |
Jun 28, 2018 | 55.17 | 55.86 | 54.97 | 55.75 | 474,170 | +0.49(+0.89%) |
Jun 27, 2018 | 55.64 | 56.01 | 55.08 | 55.26 | 554,044 | -0.15(-0.27%) |
Jun 26, 2018 | 55.39 | 55.71 | 55.09 | 55.41 | 419,659 | +0.23(+0.42%) |
Jun 25, 2018 | 55.27 | 55.56 | 54.73 | 55.17 | 430,626 | -0.38(-0.69%) |
Jun 22, 2018 | 56.14 | 56.38 | 55.16 | 55.55 | 940,184 | -0.24(-0.43%) |
Jun 21, 2018 | 56.24 | 56.38 | 55.75 | 55.80 | 542,094 | -0.50(-0.89%) |
Jun 20, 2018 | 56.55 | 56.55 | 56.07 | 56.30 | 445,474 | +0.04(+0.07%) |
Jun 19, 2018 | 56.38 | 56.54 | 55.32 | 56.26 | 683,239 | -0.93(-1.62%) |
Jun 18, 2018 | 57.11 | 57.67 | 56.89 | 57.19 | 553,406 | -0.31(-0.53%) |
Jun 15, 2018 | 57.74 | 56.84 | 57.49 | 783,955 | -0.15(-0.26%) | |
Jun 14, 2018 | 58.20 | 58.20 | 57.28 | 57.64 | 605,888 | -0.24(-0.42%) |
Jun 13, 2018 | 59.08 | 59.08 | 57.79 | 57.88 | 1,103,081 | -1.08(-1.82%) |
Jun 12, 2018 | 59.16 | 59.58 | 58.48 | 58.96 | 1,057,744 | -0.11(-0.19%) |
Jun 11, 2018 | 57.62 | 59.13 | 57.22 | 59.07 | 1,388,036 | +2.60(+4.61%) |
Jun 08, 2018 | 55.93 | 56.51 | 55.79 | 56.47 | 560,066 | +0.27(+0.48%) |
Jun 07, 2018 | 55.63 | 56.28 | 55.59 | 56.20 | 390,853 | +0.74(+1.34%) |
Jun 06, 2018 | 55.46 | 55.46 | 798,121 | +0.55(+1.00%) | ||
Jun 05, 2018 | 54.84 | 55.23 | 54.45 | 54.91 | 519,328 | +0.06(+0.10%) |
Jun 04, 2018 | 54.87 | 55.43 | 54.71 | 54.85 | 483,790 | +0.15(+0.27%) |
Jun 01, 2018 | 54.16 | 54.86 | 54.16 | 54.70 | 888,020 | +0.95(+1.76%) |
May 31, 2018 | 55.84 | 55.87 | 53.76 | 53.76 | 777,273 | -2.06(-3.69%) |
May 30, 2018 | 56.36 | 56.45 | 55.58 | 55.82 | 729,574 | -0.21(-0.38%) |
May 29, 2018 | 55.84 | 56.98 | 55.64 | 56.03 | 648,516 | -0.33(-0.59%) |
May 25, 2018 | 56.36 | 56.36 | 56.36 | 0 | -1.08(-1.89%) | |
May 24, 2018 | 56.30 | 57.88 | 55.80 | 57.45 | 1,073,194 | +1.53(+2.73%) |
May 23, 2018 | 55.65 | 56.23 | 55.54 | 55.92 | 485,148 | -0.05(-0.08%) |
May 22, 2018 | 56.82 | 57.20 | 55.91 | 55.97 | 734,013 | -0.87(-1.53%) |
May 21, 2018 | 56.03 | 56.86 | 56.03 | 56.84 | 593,309 | +1.22(+2.20%) |
May 18, 2018 | 54.90 | 55.88 | 54.90 | 55.61 | 1,043,237 | +0.55(+0.99%) |
May 17, 2018 | 54.90 | 55.60 | 54.90 | 55.07 | 547,270 | +0.07(+0.13%) |
May 16, 2018 | 54.00 | 55.27 | 54.00 | 54.99 | 802,732 | +1.05(+1.94%) |
May 15, 2018 | 53.26 | 54.31 | 52.46 | 53.94 | 1,143,481 | +0.09(+0.17%) |
May 14, 2018 | 54.92 | 54.98 | 53.50 | 53.85 | 1,485,408 | -1.87(-3.36%) |
May 11, 2018 | 55.43 | 56.08 | 55.20 | 55.72 | 327,880 | +0.31(+0.55%) |
May 10, 2018 | 54.95 | 55.53 | 54.79 | 55.42 | 368,013 | +0.53(+0.96%) |
May 09, 2018 | 55.35 | 55.45 | 54.82 | 54.89 | 771,077 | -0.41(-0.74%) |
May 08, 2018 | 55.09 | 55.49 | 54.93 | 55.30 | 488,428 | +0.30(+0.54%) |
May 07, 2018 | 54.75 | 55.55 | 54.75 | 55.00 | 689,023 | +0.51(+0.94%) |
May 04, 2018 | 53.51 | 54.85 | 53.43 | 54.49 | 390,548 | +0.57(+1.07%) |
May 03, 2018 | 53.84 | 54.33 | 53.05 | 53.92 | 457,186 | +0.04(+0.07%) |
May 02, 2018 | 53.97 | 54.57 | 53.59 | 53.88 | 549,229 | -0.10(-0.19%) |
May 01, 2018 | 54.07 | 54.32 | 52.67 | 53.98 | 629,503 | -0.14(-0.26%) |
Apr 30, 2018 | 54.99 | 55.32 | 54.12 | 54.12 | 428,315 | -0.82(-1.48%) |
Apr 27, 2018 | 54.88 | 55.29 | 54.66 | 54.94 | 246,472 | +0.03(+0.05%) |
Apr 26, 2018 | 55.34 | 55.64 | 54.64 | 54.91 | 694,191 | -0.76(-1.37%) |
Apr 25, 2018 | 55.03 | 56.17 | 54.72 | 55.67 | 551,589 | +0.52(+0.94%) |
Apr 24, 2018 | 56.73 | 57.18 | 54.65 | 55.15 | 670,380 | -1.48(-2.62%) |
Apr 23, 2018 | 56.52 | 57.16 | 56.36 | 56.63 | 304,680 | +0.17(+0.30%) |
Apr 20, 2018 | 57.09 | 57.44 | 56.29 | 56.47 | 329,152 | -0.63(-1.10%) |
Apr 19, 2018 | 57.47 | 57.47 | 56.64 | 57.10 | 310,145 | -0.38(-0.66%) |
Apr 18, 2018 | 56.51 | 57.83 | 56.47 | 57.48 | 538,148 | +1.10(+1.96%) |
Apr 17, 2018 | 56.90 | 56.98 | 56.11 | 56.37 | 1,210,075 | -0.04(-0.07%) |
Apr 16, 2018 | 56.34 | 56.85 | 56.13 | 56.41 | 658,739 | +0.32(+0.58%) |
Apr 13, 2018 | 56.21 | 56.56 | 55.72 | 56.09 | 471,810 | +0.13(+0.23%) |
Apr 12, 2018 | 55.84 | 56.34 | 55.64 | 55.96 | 360,181 | +0.36(+0.65%) |
Apr 11, 2018 | 56.13 | 56.29 | 55.33 | 55.59 | 594,891 | -1.08(-1.90%) |
Apr 10, 2018 | 56.33 | 57.22 | 55.93 | 56.67 | 518,843 | +1.12(+2.02%) |
Apr 09, 2018 | 56.45 | 56.88 | 55.51 | 55.55 | 506,791 | -0.54(-0.96%) |
Apr 06, 2018 | 57.02 | 57.42 | 55.38 | 56.09 | 385,770 | -1.54(-2.67%) |
Apr 05, 2018 | 57.91 | 58.15 | 57.36 | 57.62 | 540,051 | +0.10(+0.18%) |
Apr 04, 2018 | 56.07 | 57.70 | 55.64 | 57.52 | 402,806 | +0.42(+0.73%) |
Apr 03, 2018 | 56.29 | 57.28 | 56.29 | 57.11 | 837,001 | +0.97(+1.73%) |
Apr 02, 2018 | 57.48 | 57.61 | 55.18 | 56.13 | 636,438 | -1.56(-2.71%) |
Mar 29, 2018 | 57.69 | 57.69 | 57.69 | 0 | +1.84(+3.29%) | |
Mar 28, 2018 | 55.78 | 56.23 | 55.31 | 55.85 | 523,652 | +0.04(+0.07%) |
Mar 27, 2018 | 56.62 | 57.13 | 55.60 | 55.82 | 498,505 | -0.69(-1.23%) |
Mar 26, 2018 | 56.15 | 56.64 | 55.07 | 56.51 | 530,046 | +1.23(+2.22%) |
Mar 23, 2018 | 56.23 | 56.58 | 55.28 | 55.28 | 703,681 | -0.93(-1.66%) |
Mar 22, 2018 | 57.38 | 57.89 | 56.21 | 56.22 | 640,480 | -1.77(-3.06%) |
Mar 21, 2018 | 58.20 | 58.48 | 57.85 | 57.99 | 441,433 | -0.19(-0.33%) |
Mar 20, 2018 | 58.06 | 58.64 | 57.56 | 58.18 | 453,435 | +0.30(+0.51%) |
Mar 19, 2018 | 58.08 | 58.16 | 57.60 | 57.89 | 585,049 | -0.39(-0.67%) |
Mar 16, 2018 | 57.95 | 58.53 | 57.85 | 58.28 | 862,818 | +0.43(+0.75%) |
Mar 15, 2018 | 57.99 | 58.28 | 57.62 | 57.84 | 313,464 | -0.01(-0.02%) |
Mar 14, 2018 | 58.64 | 59.08 | 57.69 | 57.85 | 675,131 | -0.54(-0.92%) |
Mar 13, 2018 | 58.63 | 59.25 | 58.22 | 58.39 | 274,825 | -0.11(-0.19%) |
Mar 12, 2018 | 58.76 | 59.27 | 58.31 | 58.50 | 568,197 | -0.26(-0.44%) |
Mar 09, 2018 | 57.86 | 58.83 | 57.64 | 58.76 | 500,798 | +1.35(+2.35%) |
Mar 08, 2018 | 57.41 | 57.52 | 56.80 | 57.41 | 567,696 | +0.30(+0.53%) |
Mar 07, 2018 | 57.42 | 57.10 | 594,893 | +0.00(+0.00%) | ||
Mar 06, 2018 | 57.33 | 57.52 | 56.37 | 57.10 | 717,675 | +0.02(+0.03%) |
Mar 05, 2018 | 56.30 | 57.25 | 56.25 | 57.08 | 562,698 | +0.45(+0.80%) |
Mar 02, 2018 | 56.81 | 56.82 | 56.08 | 56.63 | 514,029 | -0.74(-1.29%) |
Mar 01, 2018 | 58.75 | 59.02 | 57.16 | 57.37 | 759,830 | -1.36(-2.31%) |
Feb 28, 2018 | 59.68 | 60.08 | 58.73 | 58.73 | 701,448 | -0.71(-1.20%) |
Feb 27, 2018 | 59.46 | 60.10 | 59.19 | 59.44 | 1,147,624 | -0.08(-0.14%) |
Feb 26, 2018 | 59.13 | 59.64 | 58.75 | 59.52 | 988,088 | +0.59(+1.00%) |
Feb 23, 2018 | 58.03 | 59.16 | 57.70 | 58.93 | 886,815 | +1.30(+2.26%) |
Feb 22, 2018 | 57.85 | 58.22 | 55.87 | 57.63 | 953,015 | +0.09(+0.16%) |
Feb 21, 2018 | 57.10 | 58.12 | 56.91 | 57.54 | 941,174 | +0.51(+0.89%) |
Feb 20, 2018 | 57.90 | 57.90 | 56.60 | 57.03 | 598,212 | -1.24(-2.12%) |
Feb 16, 2018 | 58.27 | 58.27 | 58.27 | 0 | +0.73(+1.27%) | |
Feb 15, 2018 | 58.06 | 58.06 | 56.99 | 57.54 | 554,164 | -0.13(-0.22%) |
Feb 14, 2018 | 56.04 | 57.77 | 56.04 | 57.67 | 567,237 | +1.32(+2.34%) |
Feb 13, 2018 | 56.06 | 56.63 | 55.77 | 56.34 | 440,462 | +0.04(+0.07%) |
Feb 12, 2018 | 55.80 | 56.84 | 55.52 | 56.31 | 610,281 | +0.89(+1.60%) |
Feb 09, 2018 | 55.86 | 56.09 | 54.17 | 55.42 | 963,556 | +0.19(+0.35%) |
Feb 08, 2018 | 57.91 | 58.13 | 55.19 | 55.23 | 705,815 | -2.93(-5.04%) |
Feb 07, 2018 | 56.96 | 58.48 | 56.96 | 58.16 | 777,422 | +1.00(+1.75%) |
Feb 06, 2018 | 55.49 | 57.56 | 54.08 | 57.16 | 932,907 | +0.03(+0.05%) |
Feb 05, 2018 | 59.16 | 59.51 | 56.14 | 57.13 | 560,190 | -2.75(-4.60%) |
Feb 02, 2018 | 60.45 | 60.87 | 59.79 | 59.88 | 381,228 | -0.89(-1.46%) |
Feb 01, 2018 | 60.46 | 61.15 | 59.80 | 60.77 | 287,412 | +0.12(+0.20%) |
Jan 31, 2018 | 61.32 | 61.52 | 60.55 | 60.65 | 363,430 | -0.35(-0.58%) |
Jan 30, 2018 | 61.18 | 61.31 | 61.18 | 61.00 | 302,699 | -0.46(-0.75%) |
Jan 29, 2018 | 61.91 | 62.13 | 61.46 | 61.46 | 314,905 | -0.67(-1.09%) |
Jan 26, 2018 | 62.00 | 62.45 | 61.86 | 62.14 | 345,244 | +0.27(+0.43%) |
Jan 25, 2018 | 62.32 | 62.35 | 61.52 | 61.87 | 348,706 | -0.13(-0.21%) |
Jan 24, 2018 | 61.80 | 62.49 | 61.79 | 62.00 | 415,895 | +0.42(+0.69%) |
Jan 23, 2018 | 61.69 | 61.69 | 61.29 | 61.57 | 363,643 | -0.33(-0.54%) |
Jan 22, 2018 | 62.32 | 62.64 | 61.55 | 61.91 | 384,764 | -0.30(-0.48%) |
Jan 19, 2018 | 61.77 | 62.37 | 61.77 | 62.20 | 822,040 | +0.66(+1.07%) |
Jan 18, 2018 | 61.73 | 62.07 | 61.36 | 61.55 | 277,986 | -0.06(-0.11%) |
Jan 17, 2018 | 61.60 | 61.81 | 61.19 | 61.61 | 440,289 | +0.52(+0.85%) |
Jan 16, 2018 | 62.25 | 62.50 | 61.06 | 61.09 | 694,849 | -0.79(-1.27%) |
Jan 12, 2018 | 61.88 | 61.88 | 61.88 | 0 | -0.16(-0.25%) | |
Jan 11, 2018 | 61.36 | 62.08 | 60.79 | 62.04 | 467,589 | +0.73(+1.19%) |
Jan 10, 2018 | 61.12 | 61.33 | 60.59 | 61.31 | 588,243 | +0.18(+0.29%) |
Jan 09, 2018 | 61.09 | 61.41 | 60.95 | 61.13 | 415,435 | +0.06(+0.11%) |
Jan 08, 2018 | 61.57 | 61.99 | 61.01 | 61.07 | 391,322 | -0.53(-0.85%) |
Jan 05, 2018 | 60.94 | 61.64 | 60.90 | 61.59 | 733,029 | +0.90(+1.48%) |
Jan 04, 2018 | 60.60 | 61.25 | 60.45 | 60.70 | 598,004 | +0.25(+0.41%) |
Jan 03, 2018 | 60.51 | 60.88 | 60.18 | 60.45 | 420,332 | +0.02(+0.03%) |
Jan 02, 2018 | 60.34 | 60.66 | 60.22 | 60.43 | 443,806 | +0.17(+0.28%) |
Dec 29, 2017 | 60.26 | 60.26 | 60.26 | 0 | -0.17(-0.28%) | |
Dec 28, 2017 | 60.43 | 60.46 | 60.02 | 60.43 | 289,715 | +0.16(+0.26%) |
Dec 27, 2017 | 60.07 | 60.58 | 60.04 | 60.27 | 292,754 | +0.32(+0.54%) |
Dec 26, 2017 | 59.97 | 60.49 | 59.87 | 59.95 | 280,884 | -0.18(-0.29%) |
Dec 22, 2017 | 60.64 | 60.64 | 59.57 | 60.12 | 325,491 | -0.27(-0.44%) |
Dec 21, 2017 | 59.88 | 60.58 | 59.79 | 60.39 | 1,738,800 | +0.56(+0.94%) |
Dec 20, 2017 | 59.86 | 59.97 | 59.47 | 59.83 | 544,026 | +0.35(+0.59%) |
Dec 19, 2017 | 59.33 | 59.67 | 59.11 | 59.48 | 367,350 | +0.18(+0.30%) |
Dec 18, 2017 | 59.89 | 60.14 | 59.24 | 59.30 | 395,700 | -0.29(-0.48%) |
Dec 15, 2017 | 59.61 | 60.03 | 59.53 | 59.59 | 852,742 | +0.28(+0.47%) |
Dec 14, 2017 | 60.30 | 60.30 | 59.18 | 59.31 | 405,557 | -0.73(-1.21%) |
Dec 13, 2017 | 59.73 | 60.38 | 59.63 | 60.04 | 555,548 | +0.55(+0.93%) |
Dec 12, 2017 | 60.00 | 60.25 | 59.37 | 59.49 | 785,677 | -0.58(-0.97%) |
Dec 11, 2017 | 60.85 | 60.93 | 59.86 | 60.07 | 740,670 | -0.65(-1.08%) |
Dec 08, 2017 | 60.90 | 60.90 | 59.95 | 60.72 | 665,915 | +0.40(+0.66%) |
Dec 07, 2017 | 58.75 | 60.44 | 58.47 | 60.32 | 1,169,816 | +1.33(+2.25%) |
Dec 06, 2017 | 59.97 | 60.16 | 58.85 | 59.00 | 799,152 | -1.23(-2.05%) |
Dec 05, 2017 | 61.18 | 61.48 | 60.07 | 60.23 | 957,992 | -0.78(-1.28%) |
Dec 04, 2017 | 60.78 | 60.97 | 60.78 | 61.02 | 655,540 | +0.71(+1.18%) |
Dec 01, 2017 | 60.05 | 60.34 | 58.88 | 60.31 | 614,693 | +0.21(+0.35%) |
Nov 30, 2017 | 59.51 | 60.24 | 59.17 | 60.09 | 485,392 | +0.72(+1.21%) |
Nov 29, 2017 | 58.87 | 59.39 | 58.78 | 59.38 | 407,058 | +0.68(+1.16%) |
Nov 28, 2017 | 58.09 | 58.70 | 57.94 | 58.69 | 731,861 | +0.74(+1.27%) |
Nov 27, 2017 | 57.76 | 58.32 | 57.76 | 57.96 | 569,861 | +0.15(+0.25%) |
Nov 24, 2017 | 57.95 | 58.10 | 57.73 | 57.81 | 154,378 | +0.05(+0.08%) |
Nov 22, 2017 | 57.57 | 58.01 | 57.52 | 57.76 | 244,096 | +0.26(+0.45%) |
Nov 21, 2017 | 57.31 | 57.51 | 56.82 | 57.51 | 566,446 | +0.43(+0.76%) |
Nov 20, 2017 | 57.08 | 57.43 | 56.91 | 57.07 | 499,690 | +0.18(+0.32%) |
Nov 17, 2017 | 56.83 | 57.35 | 56.46 | 56.89 | 770,293 | -0.07(-0.13%) |
Nov 16, 2017 | 56.89 | 57.18 | 56.75 | 56.96 | 662,416 | +0.20(+0.36%) |
Nov 15, 2017 | 56.54 | 57.06 | 56.09 | 56.76 | 403,513 | -0.19(-0.34%) |
Nov 14, 2017 | 56.90 | 57.13 | 56.61 | 56.95 | 385,791 | -0.07(-0.13%) |
Nov 13, 2017 | 56.77 | 57.19 | 56.27 | 57.03 | 425,800 | -0.14(-0.24%) |
Nov 10, 2017 | 56.33 | 57.29 | 56.33 | 57.17 | 469,375 | +0.52(+0.93%) |
Nov 09, 2017 | 57.36 | 57.51 | 56.43 | 56.64 | 422,801 | -1.31(-2.26%) |
Nov 08, 2017 | 57.69 | 58.53 | 57.44 | 57.95 | 475,355 | +0.19(+0.33%) |
Nov 07, 2017 | 58.27 | 58.43 | 57.55 | 57.75 | 351,445 | -0.25(-0.43%) |
Nov 06, 2017 | 57.83 | 58.11 | 57.64 | 58.00 | 446,035 | +0.03(+0.05%) |
Nov 03, 2017 | 57.80 | 58.25 | 57.75 | 57.98 | 418,420 | +0.17(+0.30%) |
Nov 02, 2017 | 58.12 | 58.12 | 57.59 | 57.80 | 573,095 | -0.35(-0.60%) |
Nov 01, 2017 | 58.18 | 58.39 | 57.97 | 58.15 | 618,302 | +0.27(+0.46%) |
Oct 31, 2017 | 57.75 | 58.30 | 57.75 | 57.88 | 501,254 | +0.32(+0.56%) |
Oct 30, 2017 | 58.61 | 58.73 | 57.53 | 57.56 | 1,004,549 | -1.23(-2.10%) |
Oct 27, 2017 | 58.56 | 58.91 | 58.04 | 58.80 | 476,137 | +0.25(+0.42%) |
Oct 26, 2017 | 58.09 | 58.66 | 57.78 | 58.55 | 584,486 | +0.63(+1.08%) |
Oct 25, 2017 | 58.12 | 58.44 | 57.14 | 57.92 | 464,698 | -0.14(-0.24%) |
Oct 24, 2017 | 57.62 | 58.21 | 57.62 | 58.06 | 425,084 | +0.66(+1.16%) |
Oct 23, 2017 | 58.40 | 58.40 | 57.36 | 57.40 | 729,206 | -1.04(-1.78%) |
Oct 20, 2017 | 57.58 | 58.52 | 57.38 | 58.44 | 639,145 | +1.17(+2.04%) |
Oct 19, 2017 | 57.22 | 57.29 | 56.73 | 57.27 | 317,907 | +0.02(+0.03%) |
Oct 18, 2017 | 57.27 | 57.60 | 57.12 | 57.25 | 455,471 | +0.19(+0.34%) |
Oct 17, 2017 | 57.32 | 57.59 | 57.04 | 57.05 | 643,954 | -0.19(-0.34%) |
Oct 16, 2017 | 57.69 | 57.78 | 57.12 | 57.25 | 611,899 | -0.37(-0.64%) |
Oct 13, 2017 | 57.82 | 58.22 | 57.44 | 57.62 | 462,166 | -0.06(-0.11%) |
Oct 12, 2017 | 57.44 | 57.95 | 57.33 | 57.68 | 486,971 | +0.26(+0.45%) |
Oct 11, 2017 | 57.19 | 57.55 | 57.07 | 57.42 | 581,310 | +0.37(+0.65%) |
Oct 10, 2017 | 57.27 | 57.57 | 56.91 | 57.05 | 512,904 | -0.21(-0.37%) |
Oct 09, 2017 | 57.64 | 57.93 | 57.14 | 57.27 | 273,162 | -0.37(-0.64%) |
Oct 06, 2017 | 57.17 | 57.98 | 57.05 | 57.64 | 708,766 | +0.37(+0.64%) |
Oct 05, 2017 | 57.92 | 57.92 | 57.18 | 57.27 | 621,468 | -0.46(-0.80%) |
Oct 04, 2017 | 57.41 | 57.83 | 57.24 | 57.73 | 869,671 | +0.31(+0.55%) |
Oct 03, 2017 | 56.74 | 57.48 | 56.60 | 57.41 | 792,496 | +0.72(+1.27%) |