Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.87 | 67.33 | 66.52 | 67.30 | 376,700 | +0.40(+0.60%) |
Sep 27, 2018 | 67.29 | 67.60 | 66.80 | 66.90 | 312,423 | -0.58(-0.86%) |
Sep 26, 2018 | 67.78 | 68.33 | 67.31 | 67.48 | 422,990 | -0.40(-0.59%) |
Sep 25, 2018 | 67.31 | 68.00 | 67.07 | 67.88 | 426,756 | +0.65(+0.97%) |
Sep 24, 2018 | 68.60 | 68.60 | 66.96 | 67.23 | 379,328 | -1.52(-2.21%) |
Sep 21, 2018 | 68.15 | 68.95 | 67.70 | 68.75 | 374,600 | +0.57(+0.84%) |
Sep 20, 2018 | 68.75 | 68.75 | 67.80 | 68.18 | 462,130 | +0.25(+0.37%) |
Sep 19, 2018 | 68.19 | 68.39 | 67.33 | 67.93 | 320,687 | -0.10(-0.15%) |
Sep 18, 2018 | 66.36 | 68.51 | 66.36 | 68.03 | 631,979 | +1.47(+2.21%) |
Sep 17, 2018 | 66.85 | 67.27 | 66.20 | 66.56 | 429,884 | -0.02(-0.03%) |
Sep 14, 2018 | 65.50 | 66.70 | 65.45 | 66.58 | 458,000 | +1.73(+2.67%) |
Sep 13, 2018 | 64.53 | 65.37 | 64.49 | 64.85 | 277,746 | +0.45(+0.70%) |
Sep 12, 2018 | 63.22 | 64.53 | 63.22 | 64.40 | 122,332 | +0.98(+1.55%) |
Sep 11, 2018 | 63.63 | 63.79 | 63.01 | 63.42 | 149,262 | -0.22(-0.35%) |
Sep 10, 2018 | 63.90 | 64.15 | 63.61 | 63.64 | 145,433 | +0.20(+0.32%) |
Sep 07, 2018 | 63.01 | 63.76 | 62.66 | 63.44 | 191,400 | +0.14(+0.22%) |
Sep 06, 2018 | 63.79 | 63.92 | 63.11 | 63.30 | 209,070 | -0.49(-0.77%) |
Sep 05, 2018 | 65.29 | 65.29 | 63.29 | 63.79 | 517,063 | -1.55(-2.37%) |
Sep 04, 2018 | 66.00 | 66.57 | 64.64 | 65.34 | 346,731 | -0.59(-0.89%) |
Aug 31, 2018 | 65.93 | 65.93 | 65.93 | 0 | +0.64(+0.98%) | |
Aug 30, 2018 | 65.68 | 66.18 | 65.14 | 65.29 | 170,532 | -0.72(-1.09%) |
Aug 29, 2018 | 65.28 | 66.11 | 65.19 | 66.01 | 350,067 | +0.73(+1.12%) |
Aug 28, 2018 | 65.39 | 65.77 | 64.80 | 65.28 | 243,496 | +0.19(+0.29%) |
Aug 27, 2018 | 64.83 | 65.19 | 64.68 | 65.09 | 225,295 | +0.67(+1.04%) |
Aug 24, 2018 | 64.19 | 64.93 | 64.00 | 64.42 | 219,200 | +0.31(+0.48%) |
Aug 23, 2018 | 64.34 | 64.94 | 64.02 | 64.11 | 210,105 | -0.23(-0.36%) |
Aug 22, 2018 | 63.74 | 64.69 | 63.48 | 64.34 | 371,397 | +0.75(+1.18%) |
Aug 21, 2018 | 63.77 | 64.41 | 63.59 | 63.59 | 490,821 | +0.14(+0.22%) |
Aug 20, 2018 | 63.23 | 63.85 | 63.08 | 63.45 | 255,895 | +0.02(+0.03%) |
Aug 17, 2018 | 63.39 | 63.54 | 62.96 | 63.43 | 374,100 | +0.01(+0.02%) |
Aug 16, 2018 | 63.93 | 64.50 | 63.33 | 63.42 | 500,047 | -0.49(-0.77%) |
Aug 15, 2018 | 63.55 | 64.92 | 62.74 | 63.91 | 579,682 | +0.01(+0.02%) |
Aug 14, 2018 | 63.69 | 64.18 | 63.69 | 63.90 | 380,050 | +0.00(+0.00%) |
Aug 13, 2018 | 63.63 | 63.95 | 63.53 | 63.90 | 281,913 | +0.17(+0.27%) |
Aug 10, 2018 | 64.00 | 64.25 | 63.37 | 63.73 | 413,000 | -0.52(-0.81%) |
Aug 09, 2018 | 64.54 | 65.23 | 64.20 | 64.25 | 354,573 | -0.34(-0.53%) |
Aug 08, 2018 | 64.28 | 64.79 | 63.83 | 64.59 | 537,849 | +0.31(+0.48%) |
Aug 07, 2018 | 64.49 | 64.79 | 63.99 | 64.28 | 529,129 | -0.05(-0.08%) |
Aug 06, 2018 | 64.21 | 64.81 | 64.02 | 64.33 | 312,416 | -0.37(-0.57%) |
Aug 03, 2018 | 64.27 | 65.35 | 62.87 | 64.70 | 606,200 | +0.05(+0.08%) |
Aug 02, 2018 | 65.20 | 65.72 | 63.97 | 64.65 | 711,045 | -1.07(-1.63%) |
Aug 01, 2018 | 64.96 | 65.76 | 64.80 | 65.72 | 577,388 | +0.84(+1.29%) |
Jul 31, 2018 | 64.79 | 65.53 | 64.52 | 64.88 | 535,515 | +0.12(+0.19%) |
Jul 30, 2018 | 65.86 | 65.86 | 64.46 | 64.76 | 403,866 | -1.11(-1.69%) |
Jul 27, 2018 | 66.11 | 66.30 | 65.58 | 65.87 | 389,100 | +0.15(+0.23%) |
Jul 26, 2018 | 66.36 | 66.54 | 65.40 | 65.72 | 326,555 | -0.65(-0.98%) |
Jul 25, 2018 | 64.77 | 66.47 | 64.77 | 66.37 | 698,661 | +1.62(+2.50%) |
Jul 24, 2018 | 65.38 | 66.00 | 64.47 | 64.75 | 380,385 | -0.50(-0.77%) |
Jul 23, 2018 | 65.50 | 65.74 | 64.55 | 65.25 | 276,322 | -0.12(-0.18%) |
Jul 20, 2018 | 65.50 | 65.98 | 65.15 | 65.37 | 495,618 | +0.21(+0.32%) |
Jul 19, 2018 | 64.19 | 65.32 | 64.19 | 65.16 | 248,338 | +0.90(+1.40%) |
Jul 18, 2018 | 64.00 | 64.58 | 63.23 | 64.26 | 201,995 | +0.07(+0.11%) |
Jul 17, 2018 | 64.05 | 64.37 | 63.73 | 64.19 | 337,135 | +0.16(+0.25%) |
Jul 16, 2018 | 63.47 | 64.15 | 63.02 | 64.03 | 274,893 | +0.73(+1.15%) |
Jul 13, 2018 | 63.59 | 63.98 | 63.13 | 63.30 | 362,067 | -0.60(-0.94%) |
Jul 12, 2018 | 63.31 | 64.30 | 63.01 | 63.90 | 582,568 | +0.87(+1.38%) |
Jul 11, 2018 | 63.02 | 63.30 | 62.63 | 63.03 | 459,117 | -0.29(-0.46%) |
Jul 10, 2018 | 63.25 | 63.70 | 63.16 | 63.32 | 781,361 | +0.08(+0.13%) |
Jul 09, 2018 | 63.89 | 64.22 | 63.18 | 63.24 | 439,177 | -0.44(-0.69%) |
Jul 06, 2018 | 63.09 | 63.99 | 62.92 | 63.68 | 542,242 | +0.68(+1.08%) |
Jul 05, 2018 | 62.36 | 63.08 | 62.06 | 63.00 | 731,431 | +0.89(+1.43%) |
Jul 03, 2018 | 62.11 | 62.11 | 62.11 | 0 | +0.08(+0.13%) | |
Jul 02, 2018 | 62.04 | 62.76 | 61.79 | 62.03 | 431,801 | -0.39(-0.62%) |
Jun 29, 2018 | 62.42 | 62.71 | 61.90 | 62.42 | 592,582 | +0.36(+0.58%) |
Jun 28, 2018 | 61.20 | 62.14 | 60.73 | 62.06 | 749,965 | +0.97(+1.59%) |
Jun 27, 2018 | 62.76 | 62.77 | 61.09 | 61.09 | 795,255 | -1.72(-2.74%) |
Jun 26, 2018 | 62.47 | 63.25 | 62.36 | 62.81 | 477,578 | +0.46(+0.74%) |
Jun 25, 2018 | 63.81 | 63.81 | 62.12 | 62.35 | 663,464 | -1.82(-2.84%) |
Jun 22, 2018 | 65.10 | 65.56 | 64.17 | 64.17 | 436,306 | -0.88(-1.35%) |
Jun 21, 2018 | 64.22 | 65.68 | 63.92 | 65.05 | 771,538 | +1.08(+1.69%) |
Jun 20, 2018 | 63.82 | 64.39 | 63.53 | 63.97 | 635,529 | +0.39(+0.61%) |
Jun 19, 2018 | 64.12 | 64.75 | 63.50 | 63.58 | 496,341 | -0.64(-1.00%) |
Jun 18, 2018 | 64.32 | 64.64 | 63.86 | 64.22 | 860,890 | -0.22(-0.34%) |
Jun 15, 2018 | 65.33 | 64.32 | 64.44 | 449,171 | -0.89(-1.36%) | |
Jun 14, 2018 | 66.12 | 66.36 | 65.31 | 65.33 | 475,389 | -0.97(-1.46%) |
Jun 13, 2018 | 65.95 | 66.60 | 65.95 | 66.30 | 606,094 | +0.14(+0.21%) |
Jun 12, 2018 | 65.29 | 66.25 | 64.55 | 66.16 | 254,210 | +1.12(+1.72%) |
Jun 11, 2018 | 65.25 | 66.18 | 64.92 | 65.04 | 178,193 | -0.13(-0.20%) |
Jun 08, 2018 | 64.52 | 65.36 | 64.33 | 65.17 | 628,343 | +0.60(+0.93%) |
Jun 07, 2018 | 66.03 | 66.03 | 64.50 | 64.57 | 268,064 | -1.39(-2.11%) |
Jun 06, 2018 | 65.56 | 65.96 | 310,435 | +0.19(+0.29%) | ||
Jun 05, 2018 | 65.11 | 66.46 | 65.07 | 65.77 | 331,525 | +0.74(+1.14%) |
Jun 04, 2018 | 64.42 | 65.18 | 64.31 | 65.03 | 268,699 | +0.64(+0.99%) |
Jun 01, 2018 | 64.08 | 64.86 | 63.76 | 64.39 | 214,088 | +0.53(+0.83%) |
May 31, 2018 | 64.25 | 64.39 | 63.55 | 63.86 | 330,113 | -0.26(-0.41%) |
May 30, 2018 | 64.07 | 64.31 | 63.75 | 64.12 | 293,762 | +0.51(+0.80%) |
May 29, 2018 | 63.04 | 63.75 | 62.80 | 63.61 | 436,812 | +0.08(+0.13%) |
May 25, 2018 | 63.53 | 63.53 | 63.53 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 63.40 | 63.70 | 62.93 | 63.42 | 351,356 | -0.04(-0.06%) |
May 23, 2018 | 62.47 | 63.50 | 61.33 | 63.46 | 352,739 | +0.65(+1.03%) |
May 22, 2018 | 63.75 | 63.87 | 62.77 | 62.81 | 345,351 | -0.88(-1.38%) |
May 21, 2018 | 63.44 | 63.92 | 63.16 | 63.69 | 363,341 | +0.49(+0.78%) |
May 18, 2018 | 63.36 | 64.12 | 63.09 | 63.20 | 402,377 | -0.31(-0.49%) |
May 17, 2018 | 63.77 | 64.06 | 63.44 | 63.51 | 333,990 | -0.26(-0.41%) |
May 16, 2018 | 64.73 | 65.32 | 63.21 | 63.77 | 499,642 | -1.14(-1.76%) |
May 15, 2018 | 64.38 | 65.08 | 63.67 | 64.91 | 422,446 | +0.03(+0.05%) |
May 14, 2018 | 66.01 | 67.19 | 64.86 | 64.88 | 271,676 | -0.58(-0.89%) |
May 11, 2018 | 65.61 | 65.75 | 64.98 | 65.46 | 265,099 | -0.18(-0.27%) |
May 10, 2018 | 64.80 | 65.70 | 64.52 | 65.64 | 323,215 | +1.06(+1.64%) |
May 09, 2018 | 63.75 | 64.64 | 63.40 | 64.58 | 588,102 | +1.06(+1.67%) |
May 08, 2018 | 64.68 | 65.08 | 63.30 | 63.52 | 581,681 | -1.37(-2.11%) |
May 07, 2018 | 64.47 | 65.21 | 64.46 | 64.89 | 440,109 | +0.43(+0.67%) |
May 04, 2018 | 65.23 | 65.23 | 63.20 | 64.46 | 810,851 | -0.86(-1.32%) |
May 03, 2018 | 64.45 | 65.74 | 63.06 | 65.32 | 1,132,798 | +0.22(+0.34%) |
May 02, 2018 | 65.19 | 65.43 | 64.78 | 65.10 | 852,906 | +0.10(+0.15%) |
May 01, 2018 | 64.68 | 65.34 | 63.83 | 65.00 | 485,930 | -0.02(-0.03%) |
Apr 30, 2018 | 65.00 | 65.68 | 63.40 | 65.02 | 497,031 | +0.17(+0.26%) |
Apr 27, 2018 | 65.01 | 65.02 | 63.80 | 64.85 | 638,953 | -0.20(-0.31%) |
Apr 26, 2018 | 63.73 | 65.27 | 63.70 | 65.05 | 394,162 | +1.56(+2.46%) |
Apr 25, 2018 | 63.31 | 63.79 | 62.42 | 63.49 | 551,854 | -0.25(-0.39%) |
Apr 24, 2018 | 64.50 | 65.15 | 63.28 | 63.74 | 489,155 | -0.67(-1.04%) |
Apr 23, 2018 | 65.47 | 65.75 | 64.00 | 64.41 | 848,696 | -1.17(-1.78%) |
Apr 20, 2018 | 65.25 | 65.69 | 64.94 | 65.58 | 654,421 | +0.20(+0.31%) |
Apr 19, 2018 | 65.60 | 65.62 | 65.20 | 65.38 | 742,739 | -0.19(-0.29%) |
Apr 18, 2018 | 65.04 | 65.58 | 64.54 | 65.57 | 825,560 | +0.60(+0.92%) |
Apr 17, 2018 | 64.74 | 65.28 | 64.15 | 64.97 | 692,798 | +0.43(+0.67%) |
Apr 16, 2018 | 63.55 | 64.82 | 63.47 | 64.54 | 569,152 | +1.47(+2.33%) |
Apr 13, 2018 | 63.04 | 63.30 | 62.33 | 63.07 | 594,200 | +0.06(+0.10%) |
Apr 12, 2018 | 62.57 | 63.21 | 62.23 | 63.01 | 660,414 | +0.84(+1.35%) |
Apr 11, 2018 | 61.57 | 62.67 | 61.47 | 62.17 | 246,477 | +0.23(+0.37%) |
Apr 10, 2018 | 62.06 | 62.13 | 61.31 | 61.94 | 330,452 | +0.62(+1.01%) |
Apr 09, 2018 | 61.43 | 62.05 | 61.25 | 61.32 | 281,459 | +0.09(+0.15%) |
Apr 06, 2018 | 61.45 | 62.12 | 60.76 | 61.23 | 240,089 | -0.30(-0.49%) |
Apr 05, 2018 | 61.33 | 62.27 | 61.12 | 61.53 | 264,894 | +0.32(+0.52%) |
Apr 04, 2018 | 60.55 | 61.35 | 60.55 | 61.21 | 413,534 | +0.21(+0.34%) |
Apr 03, 2018 | 60.52 | 61.29 | 60.42 | 61.00 | 354,572 | +0.25(+0.41%) |
Apr 02, 2018 | 62.17 | 62.31 | 60.41 | 60.75 | 405,200 | -1.36(-2.19%) |
Mar 29, 2018 | 62.11 | 62.11 | 62.11 | 0 | +0.42(+0.68%) | |
Mar 28, 2018 | 61.69 | 62.25 | 61.13 | 61.69 | 236,557 | +0.02(+0.03%) |
Mar 27, 2018 | 62.94 | 63.85 | 61.36 | 61.67 | 367,953 | -1.07(-1.71%) |
Mar 26, 2018 | 62.18 | 62.81 | 61.35 | 62.74 | 535,645 | +1.24(+2.02%) |
Mar 23, 2018 | 61.77 | 62.03 | 60.78 | 61.50 | 696,683 | -0.45(-0.73%) |
Mar 22, 2018 | 62.92 | 62.97 | 61.82 | 61.95 | 397,783 | -1.41(-2.23%) |
Mar 21, 2018 | 63.45 | 63.97 | 62.66 | 63.36 | 678,270 | +0.20(+0.32%) |
Mar 20, 2018 | 61.44 | 63.27 | 60.65 | 63.16 | 779,258 | +1.44(+2.33%) |
Mar 19, 2018 | 61.19 | 61.81 | 60.42 | 61.72 | 401,207 | +0.43(+0.70%) |
Mar 16, 2018 | 61.82 | 61.93 | 61.28 | 61.29 | 313,163 | -0.22(-0.36%) |
Mar 15, 2018 | 61.10 | 61.68 | 60.85 | 61.51 | 367,483 | +0.24(+0.39%) |
Mar 14, 2018 | 61.17 | 61.59 | 61.00 | 61.27 | 598,344 | +0.07(+0.11%) |
Mar 13, 2018 | 60.91 | 61.36 | 60.28 | 61.20 | 379,338 | +0.25(+0.41%) |
Mar 12, 2018 | 61.34 | 61.70 | 60.87 | 60.95 | 567,359 | -0.05(-0.08%) |
Mar 09, 2018 | 61.73 | 61.73 | 59.92 | 61.00 | 936,684 | -0.50(-0.81%) |
Mar 08, 2018 | 62.26 | 62.86 | 60.90 | 61.50 | 916,273 | -0.02(-0.03%) |
Mar 07, 2018 | 62.05 | 61.52 | 1,268,196 | +4.63(+8.14%) | ||
Mar 06, 2018 | 56.94 | 57.17 | 56.41 | 56.89 | 512,648 | +0.24(+0.42%) |
Mar 05, 2018 | 55.89 | 56.72 | 55.89 | 56.65 | 427,189 | +0.63(+1.12%) |
Mar 02, 2018 | 55.33 | 56.20 | 54.87 | 56.02 | 403,081 | +0.43(+0.77%) |
Mar 01, 2018 | 56.30 | 56.75 | 55.09 | 55.59 | 450,560 | -0.71(-1.26%) |
Feb 28, 2018 | 57.26 | 57.44 | 56.30 | 56.30 | 338,414 | -0.69(-1.21%) |
Feb 27, 2018 | 57.54 | 57.82 | 56.62 | 56.99 | 442,413 | -0.51(-0.89%) |
Feb 26, 2018 | 57.35 | 57.89 | 56.80 | 57.50 | 372,736 | +0.14(+0.24%) |
Feb 23, 2018 | 56.06 | 58.05 | 56.05 | 57.36 | 547,962 | +1.76(+3.17%) |
Feb 22, 2018 | 55.08 | 56.04 | 54.35 | 55.60 | 1,166,586 | +0.49(+0.89%) |
Feb 21, 2018 | 58.04 | 58.22 | 54.83 | 55.11 | 1,402,158 | -2.91(-5.02%) |
Feb 20, 2018 | 57.74 | 58.63 | 57.57 | 58.02 | 603,845 | -0.01(-0.02%) |
Feb 16, 2018 | 58.03 | 58.03 | 58.03 | 0 | -0.41(-0.70%) | |
Feb 15, 2018 | 60.16 | 60.31 | 58.17 | 58.44 | 1,434,394 | -1.51(-2.52%) |
Feb 14, 2018 | 59.80 | 60.12 | 58.90 | 59.95 | 373,330 | -0.26(-0.43%) |
Feb 13, 2018 | 59.40 | 60.33 | 59.34 | 60.21 | 485,987 | +0.41(+0.69%) |
Feb 12, 2018 | 58.84 | 59.90 | 58.14 | 59.80 | 523,032 | +1.40(+2.40%) |
Feb 09, 2018 | 58.76 | 58.83 | 56.97 | 58.40 | 836,601 | +0.14(+0.24%) |
Feb 08, 2018 | 60.06 | 60.17 | 58.23 | 58.26 | 576,365 | -1.49(-2.49%) |
Feb 07, 2018 | 59.05 | 60.80 | 59.00 | 59.75 | 448,375 | +0.06(+0.10%) |
Feb 06, 2018 | 59.35 | 59.70 | 58.44 | 59.69 | 504,636 | -0.75(-1.24%) |
Feb 05, 2018 | 61.11 | 61.63 | 59.96 | 60.44 | 325,513 | -1.13(-1.84%) |
Feb 02, 2018 | 63.04 | 63.20 | 61.48 | 61.57 | 325,929 | -2.02(-3.18%) |
Feb 01, 2018 | 62.51 | 64.00 | 62.27 | 63.59 | 796,486 | +0.84(+1.34%) |
Jan 31, 2018 | 61.22 | 63.39 | 61.22 | 62.75 | 1,460,360 | +1.54(+2.52%) |
Jan 30, 2018 | 61.05 | 61.51 | 61.00 | 61.21 | 1,266,676 | +0.11(+0.18%) |
Jan 29, 2018 | 61.26 | 61.93 | 60.83 | 61.10 | 566,749 | -0.45(-0.73%) |
Jan 26, 2018 | 60.77 | 61.59 | 60.09 | 61.55 | 518,701 | +1.15(+1.90%) |
Jan 25, 2018 | 59.86 | 60.84 | 59.86 | 60.40 | 502,114 | +1.08(+1.82%) |
Jan 24, 2018 | 59.87 | 60.06 | 59.17 | 59.32 | 184,671 | -0.34(-0.57%) |
Jan 23, 2018 | 59.29 | 59.72 | 59.15 | 59.66 | 345,273 | +0.47(+0.79%) |
Jan 22, 2018 | 59.71 | 60.11 | 58.93 | 59.19 | 238,966 | -0.68(-1.14%) |
Jan 19, 2018 | 59.44 | 59.91 | 59.18 | 59.87 | 379,696 | +0.64(+1.08%) |
Jan 18, 2018 | 59.04 | 59.42 | 58.94 | 59.23 | 243,047 | +0.25(+0.42%) |
Jan 17, 2018 | 58.85 | 59.16 | 58.80 | 58.98 | 509,034 | +0.00(+0.00%) |
Jan 16, 2018 | 58.62 | 59.10 | 58.34 | 58.98 | 452,281 | +0.83(+1.43%) |
Jan 12, 2018 | 58.15 | 58.15 | 58.15 | 0 | -0.49(-0.84%) | |
Jan 11, 2018 | 58.74 | 59.08 | 58.33 | 58.64 | 589,862 | -0.13(-0.22%) |
Jan 10, 2018 | 58.42 | 58.77 | 550,320 | -1.51(-2.50%) | ||
Jan 09, 2018 | 59.51 | 60.50 | 58.98 | 60.28 | 544,719 | +0.84(+1.41%) |
Jan 08, 2018 | 58.52 | 59.50 | 58.46 | 59.44 | 350,611 | +0.91(+1.55%) |
Jan 05, 2018 | 58.35 | 58.98 | 58.26 | 58.53 | 542,152 | +0.52(+0.90%) |
Jan 04, 2018 | 57.32 | 58.30 | 57.20 | 58.01 | 746,625 | +1.04(+1.83%) |
Jan 03, 2018 | 57.95 | 58.00 | 56.72 | 56.97 | 988,245 | -1.23(-2.11%) |
Jan 02, 2018 | 59.22 | 59.30 | 57.89 | 58.20 | 249,002 | -0.73(-1.24%) |
Dec 29, 2017 | 58.93 | 58.93 | 58.93 | 0 | +0.08(+0.14%) | |
Dec 28, 2017 | 58.40 | 58.87 | 58.16 | 58.85 | 188,504 | +0.77(+1.33%) |
Dec 27, 2017 | 57.68 | 58.27 | 57.65 | 58.08 | 148,787 | +0.24(+0.41%) |
Dec 26, 2017 | 58.09 | 58.43 | 57.65 | 57.84 | 202,548 | -0.31(-0.53%) |
Dec 22, 2017 | 57.52 | 58.30 | 57.52 | 58.15 | 232,157 | +0.33(+0.57%) |
Dec 21, 2017 | 58.23 | 59.12 | 57.64 | 57.82 | 161,526 | -0.37(-0.64%) |
Dec 20, 2017 | 58.72 | 58.80 | 58.05 | 58.19 | 176,358 | -0.18(-0.31%) |
Dec 19, 2017 | 59.22 | 59.22 | 57.95 | 58.37 | 318,070 | -0.73(-1.24%) |
Dec 18, 2017 | 58.75 | 59.16 | 58.39 | 59.10 | 497,280 | +0.64(+1.09%) |
Dec 15, 2017 | 57.40 | 58.79 | 56.69 | 58.46 | 540,997 | +1.39(+2.44%) |
Dec 14, 2017 | 56.27 | 57.18 | 56.04 | 57.07 | 381,637 | +0.80(+1.42%) |
Dec 13, 2017 | 56.52 | 56.99 | 55.92 | 56.27 | 159,044 | -0.26(-0.46%) |
Dec 12, 2017 | 57.15 | 57.77 | 56.44 | 56.53 | 144,137 | -0.65(-1.14%) |
Dec 11, 2017 | 56.94 | 57.21 | 56.60 | 57.18 | 300,787 | +0.40(+0.70%) |
Dec 08, 2017 | 56.93 | 57.90 | 56.70 | 56.78 | 236,512 | -0.05(-0.09%) |
Dec 07, 2017 | 55.41 | 56.91 | 55.35 | 56.83 | 421,652 | +1.47(+2.66%) |
Dec 06, 2017 | 55.09 | 56.01 | 55.09 | 55.36 | 390,653 | +0.08(+0.14%) |
Dec 05, 2017 | 55.04 | 55.99 | 54.84 | 55.28 | 428,558 | +0.05(+0.09%) |
Dec 04, 2017 | 57.86 | 57.86 | 55.13 | 55.23 | 460,398 | -2.63(-4.55%) |
Dec 01, 2017 | 57.54 | 58.02 | 57.42 | 57.86 | 246,662 | +0.13(+0.23%) |
Nov 30, 2017 | 57.18 | 57.83 | 56.77 | 57.73 | 300,058 | +0.57(+1.00%) |
Nov 29, 2017 | 58.28 | 58.28 | 56.53 | 57.16 | 296,781 | -0.96(-1.65%) |
Nov 28, 2017 | 59.03 | 59.03 | 57.95 | 58.12 | 533,426 | -0.98(-1.66%) |
Nov 27, 2017 | 58.32 | 59.14 | 57.93 | 59.10 | 401,098 | +0.96(+1.65%) |
Nov 24, 2017 | 57.86 | 58.26 | 57.36 | 58.14 | 97,093 | +0.54(+0.94%) |
Nov 22, 2017 | 57.48 | 57.93 | 57.31 | 57.60 | 168,144 | +0.03(+0.05%) |
Nov 21, 2017 | 57.50 | 57.91 | 57.01 | 57.57 | 342,613 | +0.19(+0.33%) |
Nov 20, 2017 | 57.65 | 57.95 | 57.20 | 57.38 | 218,679 | -0.35(-0.61%) |
Nov 17, 2017 | 56.61 | 57.77 | 56.37 | 57.73 | 555,023 | +0.93(+1.64%) |
Nov 16, 2017 | 56.03 | 56.88 | 55.86 | 56.80 | 289,091 | +0.77(+1.37%) |
Nov 15, 2017 | 56.84 | 57.06 | 56.03 | 56.03 | 339,015 | -0.73(-1.29%) |
Nov 14, 2017 | 56.68 | 56.91 | 56.28 | 56.76 | 551,954 | +0.13(+0.23%) |
Nov 13, 2017 | 56.43 | 56.75 | 56.18 | 56.63 | 348,134 | -0.02(-0.04%) |
Nov 10, 2017 | 56.16 | 56.85 | 55.97 | 56.65 | 351,276 | +0.44(+0.78%) |
Nov 09, 2017 | 56.26 | 56.38 | 55.95 | 56.21 | 324,074 | -0.18(-0.32%) |
Nov 08, 2017 | 55.74 | 56.58 | 55.74 | 56.39 | 452,883 | +0.39(+0.70%) |
Nov 07, 2017 | 55.21 | 56.01 | 54.82 | 56.00 | 279,347 | +0.80(+1.45%) |
Nov 06, 2017 | 55.59 | 55.81 | 54.64 | 55.20 | 241,650 | -0.29(-0.52%) |
Nov 03, 2017 | 55.33 | 55.76 | 55.01 | 55.49 | 404,944 | +0.32(+0.58%) |
Nov 02, 2017 | 56.40 | 56.53 | 54.59 | 55.17 | 442,859 | -0.58(-1.04%) |
Nov 01, 2017 | 53.42 | 56.57 | 53.42 | 55.75 | 900,769 | +2.36(+4.42%) |
Oct 31, 2017 | 53.25 | 53.69 | 52.91 | 53.39 | 476,142 | +0.46(+0.87%) |
Oct 30, 2017 | 52.90 | 53.02 | 52.36 | 52.93 | 199,940 | +0.08(+0.15%) |
Oct 27, 2017 | 51.95 | 53.04 | 51.02 | 52.85 | 368,253 | +0.58(+1.11%) |
Oct 26, 2017 | 53.25 | 53.47 | 52.08 | 52.27 | 356,473 | -0.91(-1.71%) |
Oct 25, 2017 | 53.22 | 53.37 | 52.53 | 53.18 | 460,799 | +0.12(+0.23%) |
Oct 24, 2017 | 53.10 | 53.55 | 52.93 | 53.06 | 281,114 | -0.13(-0.24%) |
Oct 23, 2017 | 53.34 | 53.55 | 53.07 | 53.19 | 376,093 | -0.22(-0.41%) |
Oct 20, 2017 | 53.30 | 53.65 | 52.88 | 53.41 | 515,624 | +0.26(+0.49%) |
Oct 19, 2017 | 52.05 | 53.17 | 52.05 | 53.15 | 354,179 | +0.96(+1.84%) |
Oct 18, 2017 | 51.85 | 52.51 | 51.65 | 52.19 | 152,082 | +0.51(+0.99%) |
Oct 17, 2017 | 51.96 | 52.05 | 51.35 | 51.68 | 255,693 | -0.36(-0.69%) |
Oct 16, 2017 | 52.15 | 52.47 | 51.81 | 52.04 | 123,184 | -0.08(-0.15%) |
Oct 13, 2017 | 52.47 | 52.49 | 51.59 | 52.12 | 169,806 | -0.13(-0.25%) |
Oct 12, 2017 | 52.23 | 52.63 | 51.96 | 52.25 | 159,371 | +0.13(+0.25%) |
Oct 11, 2017 | 51.57 | 52.17 | 51.17 | 52.12 | 181,276 | +0.60(+1.16%) |
Oct 10, 2017 | 51.90 | 52.44 | 51.46 | 51.52 | 241,611 | -0.08(-0.16%) |
Oct 09, 2017 | 51.42 | 51.94 | 51.28 | 51.60 | 210,823 | +0.18(+0.35%) |
Oct 06, 2017 | 50.98 | 51.56 | 50.90 | 51.42 | 267,390 | +0.36(+0.71%) |
Oct 05, 2017 | 51.00 | 51.07 | 50.68 | 51.06 | 178,656 | +0.17(+0.33%) |
Oct 04, 2017 | 50.12 | 50.92 | 50.09 | 50.89 | 244,928 | +0.89(+1.78%) |
Oct 03, 2017 | 50.85 | 51.14 | 49.81 | 50.00 | 429,279 | -1.15(-2.25%) |