Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.18 | 62.43 | 62.09 | 62.29 | 2,470,757 | +0.17(+0.27%) |
Sep 27, 2018 | 62.25 | 62.88 | 62.05 | 62.12 | 1,732,386 | -0.12(-0.19%) |
Sep 26, 2018 | 62.48 | 62.78 | 62.00 | 62.24 | 2,338,324 | -0.11(-0.18%) |
Sep 25, 2018 | 63.27 | 64.05 | 61.56 | 62.35 | 6,419,861 | -0.69(-1.10%) |
Sep 24, 2018 | 63.19 | 63.42 | 62.78 | 63.04 | 1,830,559 | -0.60(-0.94%) |
Sep 21, 2018 | 63.48 | 63.92 | 63.18 | 63.64 | 4,820,442 | +0.41(+0.66%) |
Sep 20, 2018 | 62.63 | 63.26 | 62.61 | 63.23 | 1,127,012 | +0.65(+1.04%) |
Sep 19, 2018 | 63.13 | 63.25 | 62.27 | 62.58 | 1,533,097 | -0.54(-0.86%) |
Sep 18, 2018 | 62.89 | 63.31 | 62.87 | 63.12 | 1,463,493 | +0.34(+0.54%) |
Sep 17, 2018 | 62.91 | 63.04 | 62.60 | 62.78 | 1,444,508 | -0.13(-0.20%) |
Sep 14, 2018 | 63.29 | 63.29 | 62.83 | 62.91 | 1,314,182 | -0.22(-0.35%) |
Sep 13, 2018 | 63.15 | 63.27 | 62.91 | 63.13 | 1,696,724 | +0.44(+0.70%) |
Sep 12, 2018 | 62.99 | 63.02 | 62.36 | 62.69 | 1,610,796 | -0.36(-0.58%) |
Sep 11, 2018 | 62.67 | 63.10 | 62.59 | 63.05 | 1,214,270 | +0.29(+0.46%) |
Sep 10, 2018 | 63.37 | 63.37 | 62.54 | 62.76 | 1,530,038 | +0.14(+0.23%) |
Sep 07, 2018 | 62.89 | 63.15 | 62.52 | 62.62 | 1,799,773 | -0.48(-0.76%) |
Sep 06, 2018 | 62.27 | 63.21 | 62.04 | 63.10 | 2,136,653 | +0.67(+1.07%) |
Sep 05, 2018 | 61.80 | 62.50 | 61.56 | 62.44 | 2,489,021 | +0.63(+1.01%) |
Sep 04, 2018 | 61.88 | 61.93 | 61.14 | 61.81 | 1,810,400 | -0.14(-0.23%) |
Aug 31, 2018 | 61.95 | 61.95 | 61.95 | 0 | +0.32(+0.52%) | |
Aug 30, 2018 | 61.34 | 61.85 | 61.34 | 61.63 | 1,298,201 | -0.03(-0.04%) |
Aug 29, 2018 | 61.14 | 61.72 | 61.03 | 61.66 | 1,304,746 | +0.43(+0.70%) |
Aug 28, 2018 | 59.91 | 61.60 | 59.91 | 61.23 | 1,271,724 | -0.20(-0.33%) |
Aug 27, 2018 | 61.95 | 62.08 | 61.33 | 61.43 | 1,537,708 | -0.30(-0.49%) |
Aug 24, 2018 | 61.73 | 61.78 | 61.17 | 61.73 | 1,325,651 | +0.21(+0.34%) |
Aug 23, 2018 | 61.37 | 61.67 | 61.26 | 61.52 | 1,657,347 | +0.13(+0.21%) |
Aug 22, 2018 | 61.12 | 61.49 | 60.91 | 61.39 | 1,266,414 | +0.07(+0.11%) |
Aug 21, 2018 | 61.45 | 61.73 | 61.20 | 61.33 | 2,346,430 | +0.14(+0.24%) |
Aug 20, 2018 | 61.32 | 61.48 | 60.68 | 61.18 | 1,805,744 | +0.02(+0.03%) |
Aug 17, 2018 | 60.70 | 61.25 | 60.52 | 61.17 | 3,520,566 | +0.36(+0.60%) |
Aug 16, 2018 | 60.52 | 60.88 | 60.20 | 60.80 | 1,408,193 | +0.63(+1.05%) |
Aug 15, 2018 | 59.64 | 60.24 | 59.47 | 60.17 | 1,893,866 | +0.18(+0.30%) |
Aug 14, 2018 | 59.09 | 60.25 | 59.04 | 59.99 | 2,315,102 | -0.19(-0.32%) |
Aug 13, 2018 | 60.26 | 60.64 | 59.97 | 60.19 | 1,809,556 | +0.12(+0.20%) |
Aug 10, 2018 | 59.97 | 60.42 | 59.93 | 60.07 | 1,322,813 | -0.19(-0.32%) |
Aug 09, 2018 | 60.24 | 60.62 | 60.15 | 60.26 | 1,214,426 | +0.13(+0.21%) |
Aug 08, 2018 | 60.08 | 60.24 | 59.96 | 60.13 | 1,467,540 | -0.08(-0.13%) |
Aug 07, 2018 | 59.55 | 60.28 | 59.50 | 60.21 | 1,971,613 | +0.67(+1.12%) |
Aug 06, 2018 | 59.06 | 59.56 | 58.87 | 59.54 | 1,593,752 | +0.56(+0.95%) |
Aug 03, 2018 | 58.73 | 58.98 | 58.47 | 58.98 | 1,423,904 | +0.36(+0.62%) |
Aug 02, 2018 | 57.93 | 58.76 | 57.68 | 58.62 | 1,845,780 | +0.54(+0.93%) |
Aug 01, 2018 | 58.33 | 58.47 | 57.60 | 58.08 | 2,030,673 | -0.30(-0.51%) |
Jul 31, 2018 | 58.34 | 58.43 | 57.83 | 58.38 | 4,086,580 | +0.34(+0.58%) |
Jul 30, 2018 | 59.51 | 59.57 | 57.87 | 58.04 | 2,376,527 | -1.47(-2.47%) |
Jul 27, 2018 | 60.19 | 60.28 | 59.11 | 59.51 | 2,500,218 | -0.64(-1.06%) |
Jul 26, 2018 | 60.58 | 60.83 | 59.92 | 60.14 | 2,236,035 | -0.26(-0.43%) |
Jul 25, 2018 | 59.73 | 60.46 | 59.73 | 60.40 | 2,777,216 | +0.65(+1.10%) |
Jul 24, 2018 | 59.69 | 59.77 | 59.33 | 59.75 | 2,248,333 | +0.30(+0.51%) |
Jul 23, 2018 | 59.13 | 59.55 | 59.08 | 59.45 | 2,590,289 | +0.26(+0.44%) |
Jul 20, 2018 | 59.50 | 58.83 | 59.19 | 1,714,171 | +0.05(+0.09%) | |
Jul 19, 2018 | 58.57 | 59.27 | 58.49 | 59.14 | 1,658,089 | +0.49(+0.84%) |
Jul 18, 2018 | 59.11 | 59.11 | 58.39 | 58.64 | 1,927,434 | -0.47(-0.79%) |
Jul 17, 2018 | 58.51 | 59.20 | 58.51 | 59.11 | 2,097,148 | +0.40(+0.69%) |
Jul 16, 2018 | 59.45 | 59.56 | 58.58 | 58.71 | 2,990,883 | -0.47(-0.79%) |
Jul 13, 2018 | 59.18 | 2,586,905 | +0.14(+0.24%) | |||
Jul 12, 2018 | 59.08 | 58.61 | 59.04 | 2,205,208 | +0.70(+1.19%) | |
Jul 11, 2018 | 57.10 | 58.55 | 57.10 | 58.34 | 1,872,316 | -0.13(-0.22%) |
Jul 10, 2018 | 58.66 | 58.80 | 58.26 | 58.46 | 1,520,943 | -0.24(-0.41%) |
Jul 09, 2018 | 59.00 | 59.00 | 58.43 | 58.71 | 2,918,692 | +0.16(+0.27%) |
Jul 06, 2018 | 58.59 | 57.87 | 58.55 | 3,244,908 | +0.60(+1.03%) | |
Jul 05, 2018 | 56.83 | 58.00 | 56.77 | 57.95 | 2,982,493 | +1.09(+1.92%) |
Jul 03, 2018 | 56.86 | 56.86 | 56.86 | 0 | -0.22(-0.38%) | |
Jul 02, 2018 | 56.88 | 57.59 | 56.41 | 57.08 | 3,831,213 | -0.26(-0.45%) |
Jun 29, 2018 | 56.83 | 58.01 | 56.47 | 57.34 | 4,994,505 | +0.33(+0.57%) |
Jun 28, 2018 | 56.52 | 57.38 | 56.52 | 57.01 | 5,808,111 | +0.90(+1.60%) |
Jun 27, 2018 | 58.10 | 58.10 | 55.91 | 56.12 | 5,291,556 | -1.77(-3.06%) |
Jun 26, 2018 | 58.72 | 58.73 | 57.80 | 57.89 | 3,048,825 | -0.57(-0.98%) |
Jun 25, 2018 | 58.58 | 58.82 | 58.56 | 58.46 | 2,652,120 | -0.45(-0.77%) |
Jun 22, 2018 | 58.62 | 59.04 | 58.43 | 58.91 | 2,706,803 | +0.43(+0.73%) |
Jun 21, 2018 | 58.52 | 58.86 | 58.30 | 58.48 | 2,127,255 | -0.18(-0.30%) |
Jun 20, 2018 | 58.26 | 58.78 | 58.13 | 58.66 | 2,755,509 | +0.39(+0.68%) |
Jun 19, 2018 | 57.79 | 58.29 | 57.76 | 58.26 | 1,927,261 | +0.00(+0.00%) |
Jun 18, 2018 | 58.09 | 58.32 | 57.70 | 58.26 | 1,601,517 | -0.28(-0.47%) |
Jun 15, 2018 | 58.64 | 58.17 | 58.54 | 3,661,500 | +0.37(+0.63%) | |
Jun 14, 2018 | 58.57 | 58.71 | 58.04 | 58.17 | 2,168,590 | -0.13(-0.23%) |
Jun 13, 2018 | 58.23 | 58.58 | 57.77 | 58.31 | 2,488,567 | +0.04(+0.07%) |
Jun 12, 2018 | 57.12 | 58.38 | 57.06 | 58.26 | 2,206,735 | +1.10(+1.92%) |
Jun 11, 2018 | 57.17 | 57.42 | 57.05 | 57.16 | 1,487,300 | -0.03(-0.04%) |
Jun 08, 2018 | 56.56 | 57.26 | 56.37 | 57.19 | 3,267,176 | +0.45(+0.80%) |
Jun 07, 2018 | 57.01 | 57.14 | 56.38 | 56.74 | 2,672,474 | -0.37(-0.65%) |
Jun 06, 2018 | 56.28 | 57.12 | 56.23 | 57.11 | 2,058,828 | +0.81(+1.45%) |
Jun 05, 2018 | 56.07 | 56.42 | 55.95 | 56.29 | 1,621,233 | +0.23(+0.40%) |
Jun 04, 2018 | 55.76 | 56.23 | 55.76 | 56.07 | 2,234,615 | +0.29(+0.53%) |
Jun 01, 2018 | 55.35 | 55.86 | 55.31 | 55.77 | 1,651,494 | +0.75(+1.37%) |
May 31, 2018 | 55.29 | 55.49 | 54.87 | 55.02 | 2,355,917 | -0.32(-0.58%) |
May 30, 2018 | 55.33 | 55.65 | 54.85 | 55.34 | 2,741,869 | +0.29(+0.53%) |
May 29, 2018 | 54.93 | 55.38 | 54.61 | 55.04 | 1,651,221 | -0.24(-0.44%) |
May 25, 2018 | 55.29 | 55.29 | 55.29 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 55.07 | 55.29 | 54.56 | 55.26 | 2,535,646 | +0.25(+0.46%) |
May 23, 2018 | 54.50 | 55.02 | 54.18 | 55.01 | 2,000,121 | +0.13(+0.23%) |
May 22, 2018 | 54.78 | 55.06 | 54.44 | 54.88 | 2,664,668 | +0.25(+0.46%) |
May 21, 2018 | 54.64 | 54.80 | 54.37 | 54.63 | 1,945,908 | +0.25(+0.46%) |
May 18, 2018 | 54.10 | 54.63 | 53.80 | 54.38 | 2,027,113 | +0.34(+0.62%) |
May 17, 2018 | 54.38 | 54.64 | 53.85 | 54.04 | 2,619,870 | -0.45(-0.83%) |
May 16, 2018 | 53.98 | 54.77 | 53.81 | 54.50 | 2,452,586 | +0.58(+1.07%) |
May 15, 2018 | 53.11 | 53.96 | 52.84 | 53.92 | 3,486,041 | +0.62(+1.16%) |
May 14, 2018 | 53.03 | 53.69 | 52.93 | 53.30 | 3,310,299 | +0.16(+0.30%) |
May 11, 2018 | 52.79 | 53.28 | 52.63 | 53.14 | 1,869,158 | +0.29(+0.56%) |
May 10, 2018 | 52.34 | 52.97 | 51.95 | 52.84 | 1,749,050 | +0.65(+1.25%) |
May 09, 2018 | 51.80 | 52.32 | 51.60 | 52.19 | 1,798,983 | +0.52(+1.01%) |
May 08, 2018 | 51.66 | 51.95 | 51.42 | 51.67 | 1,703,174 | -0.34(-0.66%) |
May 07, 2018 | 51.87 | 52.22 | 51.35 | 52.01 | 2,315,931 | +0.12(+0.24%) |
May 04, 2018 | 51.02 | 52.05 | 50.85 | 51.89 | 1,770,860 | +0.62(+1.20%) |
May 03, 2018 | 50.20 | 51.56 | 50.20 | 51.27 | 3,343,060 | +0.71(+1.40%) |
May 02, 2018 | 51.09 | 51.57 | 50.48 | 50.57 | 5,233,873 | -0.33(-0.65%) |
May 01, 2018 | 50.38 | 50.98 | 49.99 | 50.90 | 1,935,370 | +0.54(+1.07%) |
Apr 30, 2018 | 51.46 | 51.48 | 50.35 | 50.36 | 2,490,416 | -0.84(-1.64%) |
Apr 27, 2018 | 50.57 | 51.48 | 50.51 | 51.20 | 2,434,178 | +0.69(+1.37%) |
Apr 26, 2018 | 50.13 | 50.64 | 49.91 | 50.51 | 1,755,017 | +0.62(+1.25%) |
Apr 25, 2018 | 49.91 | 50.06 | 49.52 | 49.88 | 3,297,464 | +0.04(+0.08%) |
Apr 24, 2018 | 50.11 | 50.35 | 49.58 | 49.84 | 4,367,055 | +0.08(+0.17%) |
Apr 23, 2018 | 50.30 | 50.41 | 49.52 | 49.76 | 3,165,234 | -0.41(-0.81%) |
Apr 20, 2018 | 50.62 | 50.77 | 50.08 | 50.17 | 3,584,497 | -0.49(-0.97%) |
Apr 19, 2018 | 50.72 | 50.93 | 50.43 | 50.66 | 3,417,379 | -0.08(-0.16%) |
Apr 18, 2018 | 50.96 | 51.06 | 50.65 | 50.74 | 4,341,709 | -0.08(-0.16%) |
Apr 17, 2018 | 50.16 | 51.30 | 50.16 | 50.82 | 6,219,849 | -0.92(-1.78%) |
Apr 16, 2018 | 51.49 | 51.95 | 51.28 | 51.75 | 1,250,735 | +0.62(+1.22%) |
Apr 13, 2018 | 51.55 | 51.70 | 50.93 | 51.12 | 1,354,956 | -0.13(-0.26%) |
Apr 12, 2018 | 51.49 | 51.53 | 51.05 | 51.26 | 2,309,366 | -0.02(-0.03%) |
Apr 11, 2018 | 51.02 | 51.52 | 50.81 | 51.27 | 1,701,196 | -0.25(-0.48%) |
Apr 10, 2018 | 51.40 | 51.95 | 51.19 | 51.52 | 1,869,791 | +0.86(+1.69%) |
Apr 09, 2018 | 50.76 | 51.57 | 50.51 | 50.67 | 1,783,883 | +0.18(+0.36%) |
Apr 06, 2018 | 51.32 | 51.53 | 50.11 | 50.48 | 2,139,491 | -1.18(-2.29%) |
Apr 05, 2018 | 51.76 | 51.92 | 51.36 | 51.66 | 1,481,747 | +0.27(+0.53%) |
Apr 04, 2018 | 50.25 | 51.56 | 49.94 | 51.39 | 2,653,355 | +0.66(+1.29%) |
Apr 03, 2018 | 50.50 | 50.83 | 49.94 | 50.73 | 2,366,638 | +0.58(+1.16%) |
Apr 02, 2018 | 51.13 | 51.29 | 49.59 | 50.15 | 3,861,563 | -1.06(-2.06%) |
Mar 29, 2018 | 51.21 | 51.21 | 51.21 | 0 | +0.82(+1.63%) | |
Mar 28, 2018 | 49.82 | 50.64 | 49.39 | 50.38 | 4,047,613 | +0.63(+1.27%) |
Mar 27, 2018 | 50.89 | 51.17 | 49.35 | 49.75 | 5,236,306 | -1.15(-2.25%) |
Mar 26, 2018 | 52.71 | 53.69 | 49.84 | 50.90 | 8,489,973 | -0.42(-0.83%) |
Mar 23, 2018 | 52.80 | 53.10 | 51.19 | 51.32 | 4,950,955 | -1.46(-2.77%) |
Mar 22, 2018 | 53.60 | 54.25 | 52.75 | 52.79 | 2,910,804 | -1.71(-3.14%) |
Mar 21, 2018 | 54.47 | 55.11 | 54.26 | 54.50 | 3,269,036 | +0.03(+0.06%) |
Mar 20, 2018 | 54.62 | 54.83 | 54.33 | 54.47 | 1,861,173 | +0.15(+0.28%) |
Mar 19, 2018 | 54.68 | 55.09 | 53.82 | 54.32 | 2,182,095 | -0.68(-1.24%) |
Mar 16, 2018 | 55.29 | 55.43 | 54.82 | 55.00 | 3,792,083 | -0.21(-0.38%) |
Mar 15, 2018 | 54.85 | 55.49 | 54.63 | 55.21 | 1,694,380 | +0.42(+0.77%) |
Mar 14, 2018 | 55.70 | 55.70 | 54.52 | 54.78 | 1,809,446 | -0.69(-1.24%) |
Mar 13, 2018 | 55.67 | 56.09 | 55.16 | 55.47 | 1,971,401 | +0.18(+0.33%) |
Mar 12, 2018 | 55.43 | 55.64 | 55.13 | 55.29 | 1,517,204 | -0.02(-0.03%) |
Mar 09, 2018 | 54.46 | 55.46 | 54.43 | 55.31 | 1,746,573 | +0.94(+1.73%) |
Mar 08, 2018 | 54.09 | 54.72 | 54.02 | 54.37 | 2,607,541 | +0.47(+0.88%) |
Mar 07, 2018 | 54.12 | 53.49 | 53.89 | 1,927,980 | -0.22(-0.41%) | |
Mar 06, 2018 | 54.24 | 54.24 | 53.51 | 54.12 | 1,961,705 | +0.04(+0.08%) |
Mar 05, 2018 | 52.65 | 54.23 | 52.65 | 54.08 | 2,132,475 | +1.04(+1.96%) |
Mar 02, 2018 | 52.58 | 53.17 | 52.38 | 53.04 | 1,863,888 | +0.20(+0.38%) |
Mar 01, 2018 | 52.92 | 54.65 | 52.45 | 52.84 | 3,331,604 | -1.31(-2.43%) |
Feb 28, 2018 | 55.21 | 55.47 | 54.13 | 54.15 | 2,976,254 | -0.66(-1.20%) |
Feb 27, 2018 | 55.73 | 56.43 | 54.81 | 54.81 | 2,551,880 | -0.76(-1.36%) |
Feb 26, 2018 | 55.31 | 55.64 | 55.21 | 55.56 | 2,058,629 | +0.30(+0.54%) |
Feb 23, 2018 | 54.48 | 55.28 | 54.22 | 55.26 | 1,499,709 | +1.18(+2.18%) |
Feb 22, 2018 | 53.94 | 54.08 | 1,421,252 | -0.02(-0.05%) | ||
Feb 21, 2018 | 54.57 | 55.06 | 54.11 | 54.11 | 1,847,864 | -0.27(-0.50%) |
Feb 20, 2018 | 55.43 | 55.62 | 54.29 | 54.38 | 2,693,242 | -1.16(-2.10%) |
Feb 16, 2018 | 55.55 | 55.55 | 55.55 | 0 | +0.28(+0.51%) | |
Feb 15, 2018 | 54.81 | 55.26 | 54.30 | 55.26 | 2,350,586 | +0.91(+1.68%) |
Feb 14, 2018 | 53.49 | 54.48 | 53.15 | 54.35 | 1,767,689 | +0.62(+1.14%) |
Feb 13, 2018 | 53.46 | 53.91 | 53.21 | 53.73 | 1,878,751 | -0.05(-0.09%) |
Feb 12, 2018 | 53.69 | 54.08 | 53.39 | 53.78 | 2,541,412 | +0.44(+0.83%) |
Feb 09, 2018 | 52.04 | 53.72 | 51.57 | 53.34 | 4,015,799 | +1.91(+3.72%) |
Feb 08, 2018 | 53.83 | 51.38 | 51.43 | 3,714,081 | -2.39(-4.45%) | |
Feb 07, 2018 | 53.13 | 54.83 | 53.13 | 53.83 | 3,237,042 | +0.42(+0.79%) |
Feb 06, 2018 | 52.63 | 53.62 | 52.02 | 53.40 | 4,197,300 | -0.95(-1.74%) |
Feb 05, 2018 | 55.22 | 55.85 | 53.81 | 54.35 | 2,374,208 | -1.02(-1.85%) |
Feb 02, 2018 | 55.41 | 56.08 | 55.30 | 55.37 | 3,912,532 | -0.36(-0.64%) |
Feb 01, 2018 | 56.61 | 56.94 | 55.51 | 55.73 | 3,293,059 | -1.01(-1.79%) |
Jan 31, 2018 | 57.04 | 57.20 | 56.37 | 56.74 | 2,568,722 | +0.16(+0.28%) |
Jan 30, 2018 | 56.68 | 57.17 | 56.24 | 56.59 | 1,714,495 | -0.22(-0.39%) |
Jan 29, 2018 | 57.62 | 57.68 | 56.73 | 56.81 | 1,530,314 | -0.97(-1.69%) |
Jan 26, 2018 | 56.89 | 57.97 | 56.62 | 57.78 | 2,084,342 | +1.14(+2.01%) |
Jan 25, 2018 | 56.31 | 56.70 | 55.82 | 56.64 | 2,278,539 | +0.50(+0.90%) |
Jan 24, 2018 | 57.87 | 57.90 | 56.08 | 56.14 | 3,913,141 | -1.63(-2.81%) |
Jan 23, 2018 | 57.52 | 60.33 | 57.03 | 57.77 | 8,330,345 | +0.24(+0.42%) |
Jan 22, 2018 | 57.46 | 57.90 | 57.14 | 57.53 | 2,037,894 | +0.17(+0.30%) |
Jan 19, 2018 | 56.86 | 57.53 | 56.74 | 57.35 | 3,101,109 | +0.48(+0.84%) |
Jan 18, 2018 | 57.45 | 57.71 | 56.66 | 56.88 | 2,014,728 | -0.60(-1.05%) |
Jan 17, 2018 | 56.71 | 57.65 | 56.46 | 57.48 | 3,175,441 | +1.14(+2.02%) |
Jan 16, 2018 | 56.06 | 56.52 | 55.92 | 56.34 | 4,214,203 | +0.50(+0.89%) |
Jan 12, 2018 | 55.84 | 55.84 | 55.84 | 0 | +0.66(+1.20%) | |
Jan 11, 2018 | 55.72 | 55.72 | 54.71 | 55.18 | 2,665,052 | -0.56(-1.01%) |
Jan 10, 2018 | 55.40 | 55.74 | 2,282,394 | -0.23(-0.41%) | ||
Jan 09, 2018 | 55.88 | 56.62 | 55.72 | 55.98 | 3,453,136 | -0.38(-0.67%) |
Jan 08, 2018 | 56.54 | 56.59 | 56.12 | 56.36 | 2,734,277 | -0.35(-0.63%) |
Jan 05, 2018 | 57.12 | 57.17 | 56.47 | 56.71 | 2,112,978 | -0.17(-0.30%) |
Jan 04, 2018 | 56.41 | 57.05 | 56.41 | 56.88 | 1,983,245 | +0.53(+0.94%) |
Jan 03, 2018 | 55.67 | 56.69 | 55.49 | 56.36 | 2,653,107 | +0.80(+1.44%) |
Jan 02, 2018 | 56.40 | 56.40 | 55.43 | 55.55 | 2,773,775 | -0.64(-1.13%) |
Dec 29, 2017 | 56.19 | 56.19 | 56.19 | 0 | -0.21(-0.38%) | |
Dec 28, 2017 | 56.71 | 56.73 | 56.11 | 56.40 | 1,336,577 | -0.05(-0.09%) |
Dec 27, 2017 | 57.00 | 57.00 | 56.41 | 56.45 | 1,397,891 | -0.37(-0.65%) |
Dec 26, 2017 | 56.32 | 56.88 | 56.17 | 56.83 | 1,969,815 | +0.48(+0.85%) |
Dec 22, 2017 | 56.77 | 57.56 | 56.26 | 56.35 | 3,661,558 | -0.31(-0.54%) |
Dec 21, 2017 | 55.61 | 56.74 | 55.23 | 56.65 | 5,088,140 | -0.46(-0.81%) |
Dec 20, 2017 | 57.77 | 57.77 | 56.98 | 57.11 | 2,035,083 | -0.05(-0.09%) |
Dec 19, 2017 | 58.06 | 58.10 | 57.16 | 57.16 | 1,983,344 | -0.82(-1.41%) |
Dec 18, 2017 | 57.85 | 58.02 | 57.54 | 57.98 | 2,128,633 | +0.40(+0.69%) |
Dec 15, 2017 | 56.86 | 57.92 | 56.55 | 57.58 | 4,299,787 | +1.19(+2.11%) |
Dec 14, 2017 | 56.87 | 56.94 | 56.38 | 56.40 | 1,859,670 | -0.40(-0.71%) |
Dec 13, 2017 | 56.87 | 57.04 | 56.59 | 56.80 | 2,280,891 | +0.09(+0.16%) |
Dec 12, 2017 | 56.87 | 57.06 | 56.64 | 56.71 | 1,317,712 | -0.26(-0.45%) |
Dec 11, 2017 | 56.83 | 57.16 | 56.73 | 56.97 | 2,852,790 | +0.01(+0.01%) |
Dec 08, 2017 | 56.90 | 57.06 | 56.49 | 56.96 | 1,773,873 | +0.40(+0.70%) |
Dec 07, 2017 | 56.36 | 56.74 | 56.31 | 56.56 | 2,465,403 | +0.10(+0.18%) |
Dec 06, 2017 | 56.14 | 56.64 | 56.00 | 56.46 | 2,217,630 | +0.39(+0.69%) |
Dec 05, 2017 | 55.88 | 56.55 | 55.81 | 56.07 | 3,487,021 | +0.27(+0.49%) |
Dec 04, 2017 | 56.02 | 55.61 | 55.80 | 3,155,474 | +0.61(+1.11%) | |
Dec 01, 2017 | 55.22 | 55.51 | 54.52 | 55.19 | 3,016,325 | -0.36(-0.65%) |
Nov 30, 2017 | 55.01 | 56.02 | 54.83 | 55.55 | 4,541,228 | +0.60(+1.10%) |
Nov 29, 2017 | 54.29 | 55.24 | 53.97 | 54.95 | 3,889,923 | +0.64(+1.19%) |
Nov 28, 2017 | 53.52 | 54.31 | 53.48 | 54.31 | 1,901,345 | +0.92(+1.73%) |
Nov 27, 2017 | 53.35 | 53.53 | 53.06 | 53.38 | 1,504,174 | -0.01(-0.02%) |
Nov 24, 2017 | 53.32 | 53.56 | 53.17 | 53.39 | 652,878 | +0.01(+0.02%) |
Nov 22, 2017 | 53.82 | 53.90 | 53.34 | 53.38 | 1,123,673 | -0.36(-0.68%) |
Nov 21, 2017 | 53.88 | 53.97 | 53.65 | 53.75 | 1,852,561 | -0.05(-0.09%) |
Nov 20, 2017 | 53.63 | 53.88 | 53.44 | 53.80 | 1,606,845 | +0.21(+0.40%) |
Nov 17, 2017 | 54.00 | 54.05 | 53.36 | 53.58 | 2,110,121 | -0.59(-1.10%) |
Nov 16, 2017 | 53.54 | 54.73 | 53.47 | 54.18 | 2,127,501 | +0.87(+1.64%) |
Nov 15, 2017 | 53.93 | 54.32 | 53.20 | 53.30 | 2,228,399 | -0.65(-1.21%) |
Nov 14, 2017 | 53.41 | 54.09 | 53.17 | 53.95 | 1,909,865 | +0.22(+0.41%) |
Nov 13, 2017 | 53.27 | 53.85 | 53.10 | 53.73 | 2,150,746 | +0.44(+0.82%) |
Nov 10, 2017 | 53.33 | 53.38 | 53.11 | 53.29 | 1,614,700 | -0.16(-0.29%) |
Nov 09, 2017 | 52.92 | 53.57 | 52.92 | 53.45 | 2,147,731 | +0.17(+0.33%) |
Nov 08, 2017 | 52.95 | 53.32 | 52.90 | 53.28 | 1,329,412 | +0.23(+0.44%) |
Nov 07, 2017 | 52.93 | 53.14 | 52.67 | 53.05 | 2,064,307 | +0.22(+0.42%) |
Nov 06, 2017 | 52.58 | 52.88 | 52.39 | 52.82 | 1,692,861 | +0.01(+0.02%) |
Nov 03, 2017 | 53.17 | 53.18 | 52.76 | 52.81 | 1,898,668 | -0.45(-0.85%) |
Nov 02, 2017 | 53.09 | 53.38 | 52.44 | 53.27 | 2,418,661 | +0.33(+0.62%) |
Nov 01, 2017 | 52.72 | 53.05 | 52.46 | 52.94 | 1,983,451 | +0.29(+0.55%) |
Oct 31, 2017 | 52.83 | 52.91 | 52.43 | 52.65 | 1,770,542 | -0.15(-0.28%) |
Oct 30, 2017 | 53.56 | 53.67 | 52.71 | 52.80 | 3,102,544 | -0.76(-1.42%) |
Oct 27, 2017 | 52.86 | 53.74 | 52.60 | 53.56 | 3,661,372 | +0.66(+1.25%) |
Oct 26, 2017 | 52.76 | 53.09 | 52.60 | 52.90 | 1,678,006 | +0.42(+0.80%) |
Oct 25, 2017 | 52.19 | 52.50 | 51.86 | 52.48 | 2,850,692 | +0.16(+0.31%) |
Oct 24, 2017 | 52.90 | 52.95 | 52.23 | 52.31 | 2,227,541 | -0.38(-0.71%) |
Oct 23, 2017 | 52.49 | 52.89 | 52.46 | 52.69 | 2,048,649 | +0.25(+0.47%) |
Oct 20, 2017 | 52.04 | 52.50 | 51.99 | 52.45 | 1,708,769 | +0.43(+0.83%) |
Oct 19, 2017 | 51.47 | 52.09 | 51.42 | 52.01 | 1,823,653 | +0.39(+0.76%) |
Oct 18, 2017 | 51.55 | 51.90 | 51.54 | 51.62 | 1,263,787 | +0.11(+0.21%) |
Oct 17, 2017 | 52.04 | 52.11 | 51.49 | 51.51 | 1,940,484 | -0.45(-0.87%) |
Oct 16, 2017 | 52.18 | 52.32 | 51.77 | 51.96 | 1,395,594 | -0.25(-0.47%) |
Oct 13, 2017 | 52.73 | 53.03 | 52.20 | 52.21 | 2,544,320 | -0.55(-1.04%) |
Oct 12, 2017 | 51.96 | 52.77 | 51.88 | 52.76 | 2,509,483 | +0.77(+1.48%) |
Oct 11, 2017 | 52.18 | 52.20 | 51.81 | 51.99 | 3,557,011 | -0.19(-0.36%) |
Oct 10, 2017 | 52.28 | 52.48 | 51.87 | 52.18 | 3,127,763 | +0.05(+0.09%) |
Oct 09, 2017 | 52.12 | 52.41 | 52.02 | 52.13 | 3,605,814 | +0.02(+0.05%) |
Oct 06, 2017 | 51.72 | 52.15 | 51.51 | 52.10 | 4,037,213 | +0.30(+0.58%) |
Oct 05, 2017 | 51.63 | 51.85 | 51.10 | 51.80 | 2,932,914 | +0.52(+1.02%) |
Oct 04, 2017 | 50.84 | 51.64 | 50.73 | 51.27 | 3,795,423 | +0.51(+1.00%) |
Oct 03, 2017 | 50.78 | 51.53 | 49.97 | 50.77 | 9,304,699 | +1.79(+3.64%) |