Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.08 | 47.30 | 44.73 | 46.80 | 4,891,777 | +1.65(+3.66%) |
Oct 30, 2018 | 44.62 | 45.32 | 44.40 | 45.14 | 3,109,310 | +0.69(+1.55%) |
Oct 29, 2018 | 45.00 | 45.60 | 43.89 | 44.45 | 2,860,275 | -0.09(-0.21%) |
Oct 26, 2018 | 45.01 | 45.49 | 44.11 | 44.55 | 5,716,509 | -1.56(-3.39%) |
Oct 25, 2018 | 47.26 | 47.26 | 45.00 | 46.11 | 5,528,482 | -1.78(-3.72%) |
Oct 24, 2018 | 50.51 | 50.60 | 47.72 | 47.89 | 2,674,218 | -2.71(-5.35%) |
Oct 23, 2018 | 50.14 | 51.03 | 49.60 | 50.60 | 2,447,139 | -0.90(-1.75%) |
Oct 22, 2018 | 52.91 | 53.14 | 51.44 | 51.50 | 1,350,528 | -1.20(-2.27%) |
Oct 19, 2018 | 52.95 | 53.49 | 52.59 | 52.70 | 1,430,807 | -0.28(-0.53%) |
Oct 18, 2018 | 54.16 | 54.44 | 52.72 | 52.98 | 1,036,964 | -1.44(-2.65%) |
Oct 17, 2018 | 54.20 | 54.74 | 53.23 | 54.42 | 1,322,178 | +0.10(+0.19%) |
Oct 16, 2018 | 53.64 | 54.40 | 52.72 | 54.32 | 1,238,034 | +1.15(+2.16%) |
Oct 15, 2018 | 53.50 | 53.88 | 53.16 | 53.17 | 1,056,026 | -0.45(-0.83%) |
Oct 12, 2018 | 54.75 | 54.82 | 52.40 | 53.61 | 1,911,949 | +0.09(+0.16%) |
Oct 11, 2018 | 54.72 | 55.43 | 52.91 | 53.53 | 1,538,777 | -1.41(-2.57%) |
Oct 10, 2018 | 57.74 | 57.78 | 54.88 | 54.94 | 1,494,311 | -2.92(-5.05%) |
Oct 09, 2018 | 57.43 | 58.10 | 57.06 | 57.86 | 1,506,852 | +0.34(+0.58%) |
Oct 08, 2018 | 56.95 | 57.58 | 56.47 | 57.52 | 1,036,074 | +0.32(+0.57%) |
Oct 05, 2018 | 57.71 | 57.97 | 56.62 | 57.20 | 965,889 | -0.35(-0.60%) |
Oct 04, 2018 | 57.55 | 58.64 | 57.19 | 57.55 | 1,816,722 | +0.22(+0.38%) |
Oct 03, 2018 | 56.61 | 57.87 | 56.41 | 57.33 | 2,234,551 | +1.18(+2.10%) |
Oct 02, 2018 | 56.33 | 56.47 | 55.57 | 56.15 | 1,481,530 | -0.20(-0.35%) |
Oct 01, 2018 | 56.72 | 57.06 | 56.18 | 56.35 | 1,390,424 | +0.18(+0.32%) |
Sep 28, 2018 | 56.08 | 56.98 | 56.02 | 56.17 | 1,584,031 | -0.24(-0.43%) |
Sep 27, 2018 | 56.65 | 56.86 | 56.19 | 56.41 | 1,048,448 | -0.01(-0.01%) |
Sep 26, 2018 | 57.25 | 57.27 | 56.37 | 56.42 | 1,191,206 | -0.67(-1.17%) |
Sep 25, 2018 | 57.09 | 57.20 | 56.48 | 57.09 | 1,182,121 | +0.25(+0.44%) |
Sep 24, 2018 | 57.80 | 57.89 | 56.59 | 56.84 | 1,435,819 | -1.02(-1.77%) |
Sep 21, 2018 | 58.39 | 58.39 | 57.62 | 57.86 | 2,142,406 | -0.23(-0.39%) |
Sep 20, 2018 | 57.53 | 58.85 | 57.50 | 58.09 | 1,277,463 | +1.05(+1.85%) |
Sep 19, 2018 | 55.99 | 57.21 | 55.99 | 57.03 | 855,882 | +1.07(+1.91%) |
Sep 18, 2018 | 55.68 | 56.03 | 55.32 | 55.96 | 560,895 | +0.43(+0.77%) |
Sep 17, 2018 | 56.40 | 56.55 | 55.42 | 55.54 | 566,174 | -0.76(-1.35%) |
Sep 14, 2018 | 55.60 | 56.44 | 55.60 | 56.30 | 743,948 | +0.86(+1.56%) |
Sep 13, 2018 | 55.91 | 56.21 | 55.37 | 55.44 | 1,190,177 | -0.28(-0.50%) |
Sep 12, 2018 | 56.43 | 56.61 | 55.51 | 55.71 | 689,966 | -0.84(-1.48%) |
Sep 11, 2018 | 56.13 | 56.77 | 55.83 | 56.55 | 579,419 | +0.33(+0.58%) |
Sep 10, 2018 | 56.35 | 56.62 | 56.16 | 56.23 | 604,408 | +0.16(+0.28%) |
Sep 07, 2018 | 56.01 | 56.43 | 55.43 | 56.07 | 720,602 | +0.22(+0.39%) |
Sep 06, 2018 | 56.75 | 56.81 | 55.41 | 55.85 | 660,109 | -0.89(-1.57%) |
Sep 05, 2018 | 56.83 | 57.18 | 56.55 | 56.74 | 653,661 | -0.13(-0.24%) |
Sep 04, 2018 | 56.46 | 57.09 | 56.23 | 56.87 | 713,230 | +0.28(+0.49%) |
Aug 31, 2018 | 56.59 | 56.59 | 56.59 | 0 | +0.14(+0.25%) | |
Aug 30, 2018 | 57.13 | 57.25 | 56.36 | 56.45 | 634,991 | -0.77(-1.34%) |
Aug 29, 2018 | 57.17 | 57.38 | 56.63 | 57.22 | 860,992 | +0.09(+0.16%) |
Aug 28, 2018 | 56.66 | 57.14 | 56.43 | 57.13 | 1,524,363 | +0.61(+1.09%) |
Aug 27, 2018 | 55.92 | 56.69 | 55.92 | 56.51 | 859,433 | +1.02(+1.83%) |
Aug 24, 2018 | 55.31 | 55.78 | 55.19 | 55.50 | 557,673 | +0.30(+0.55%) |
Aug 23, 2018 | 55.64 | 55.77 | 54.90 | 55.19 | 762,016 | -0.41(-0.73%) |
Aug 22, 2018 | 55.29 | 55.92 | 55.25 | 55.60 | 586,553 | +0.01(+0.02%) |
Aug 21, 2018 | 55.42 | 55.88 | 55.05 | 55.59 | 853,965 | -0.01(-0.02%) |
Aug 20, 2018 | 55.68 | 55.90 | 55.35 | 55.60 | 864,967 | -0.01(-0.02%) |
Aug 17, 2018 | 55.50 | 55.76 | 55.32 | 55.61 | 642,672 | +0.04(+0.08%) |
Aug 16, 2018 | 55.11 | 55.81 | 54.92 | 55.57 | 932,097 | +0.75(+1.36%) |
Aug 15, 2018 | 54.56 | 55.03 | 54.29 | 54.82 | 1,148,465 | -0.27(-0.50%) |
Aug 14, 2018 | 54.47 | 55.19 | 54.19 | 55.09 | 962,527 | +0.89(+1.64%) |
Aug 13, 2018 | 54.78 | 54.95 | 54.18 | 54.21 | 1,496,381 | -0.52(-0.94%) |
Aug 10, 2018 | 54.67 | 54.98 | 54.18 | 54.72 | 1,008,974 | -0.50(-0.91%) |
Aug 09, 2018 | 55.78 | 55.89 | 55.13 | 55.23 | 959,790 | -0.55(-0.98%) |
Aug 08, 2018 | 55.95 | 55.95 | 55.58 | 55.78 | 844,363 | -0.32(-0.57%) |
Aug 07, 2018 | 56.04 | 56.93 | 55.80 | 56.10 | 1,092,104 | +0.36(+0.64%) |
Aug 06, 2018 | 55.54 | 55.89 | 55.15 | 55.74 | 899,976 | +0.18(+0.33%) |
Aug 03, 2018 | 55.41 | 55.78 | 55.12 | 55.56 | 741,317 | +0.23(+0.41%) |
Aug 02, 2018 | 55.10 | 55.50 | 54.74 | 55.33 | 1,460,055 | -0.33(-0.59%) |
Aug 01, 2018 | 56.00 | 57.08 | 55.33 | 55.66 | 1,616,731 | -0.05(-0.09%) |
Jul 31, 2018 | 55.62 | 55.98 | 54.72 | 55.71 | 1,405,032 | +0.36(+0.65%) |
Jul 30, 2018 | 56.60 | 56.95 | 55.06 | 55.35 | 1,591,424 | -1.28(-2.26%) |
Jul 27, 2018 | 56.99 | 57.83 | 56.24 | 56.63 | 1,319,870 | -0.06(-0.11%) |
Jul 26, 2018 | 58.36 | 58.36 | 56.62 | 56.69 | 2,890,293 | -2.47(-4.17%) |
Jul 25, 2018 | 58.56 | 59.24 | 58.01 | 59.16 | 1,823,266 | +0.49(+0.84%) |
Jul 24, 2018 | 58.94 | 59.38 | 58.49 | 58.66 | 1,531,872 | -0.07(-0.11%) |
Jul 23, 2018 | 57.97 | 58.94 | 57.97 | 58.73 | 1,624,519 | +0.91(+1.57%) |
Jul 20, 2018 | 57.35 | 58.04 | 57.34 | 57.83 | 1,241,099 | +0.21(+0.37%) |
Jul 19, 2018 | 58.23 | 58.23 | 57.37 | 57.61 | 746,488 | -0.92(-1.57%) |
Jul 18, 2018 | 58.11 | 58.71 | 58.11 | 58.53 | 815,580 | +0.73(+1.26%) |
Jul 17, 2018 | 57.17 | 58.09 | 57.17 | 57.80 | 1,574,153 | +0.63(+1.10%) |
Jul 16, 2018 | 56.76 | 57.28 | 56.76 | 57.17 | 1,603,490 | +0.61(+1.08%) |
Jul 13, 2018 | 56.13 | 56.73 | 55.97 | 56.57 | 1,722,549 | +0.46(+0.82%) |
Jul 12, 2018 | 56.26 | 56.29 | 55.54 | 56.10 | 1,497,055 | +0.40(+0.72%) |
Jul 11, 2018 | 55.61 | 55.99 | 55.32 | 55.70 | 881,026 | -0.43(-0.77%) |
Jul 10, 2018 | 56.21 | 56.49 | 55.61 | 56.13 | 1,359,590 | -0.06(-0.11%) |
Jul 09, 2018 | 54.83 | 56.37 | 54.82 | 56.20 | 1,421,162 | +1.65(+3.02%) |
Jul 06, 2018 | 53.52 | 54.66 | 53.26 | 54.55 | 1,700,030 | +0.91(+1.70%) |
Jul 05, 2018 | 54.46 | 54.46 | 53.46 | 53.63 | 901,420 | -0.47(-0.87%) |
Jul 03, 2018 | 54.10 | 54.10 | 54.10 | 0 | -0.82(-1.49%) | |
Jul 02, 2018 | 53.85 | 54.94 | 53.79 | 54.92 | 1,085,815 | +0.58(+1.06%) |
Jun 29, 2018 | 55.45 | 55.70 | 54.31 | 54.35 | 2,203,575 | -0.54(-0.98%) |
Jun 28, 2018 | 55.22 | 55.32 | 54.47 | 54.88 | 1,496,805 | -0.36(-0.65%) |
Jun 27, 2018 | 56.38 | 56.59 | 55.24 | 55.24 | 1,798,828 | -1.16(-2.05%) |
Jun 26, 2018 | 56.88 | 57.06 | 56.31 | 56.40 | 1,517,892 | -0.38(-0.66%) |
Jun 25, 2018 | 57.80 | 57.86 | 56.26 | 56.77 | 929,187 | -1.44(-2.47%) |
Jun 22, 2018 | 58.97 | 59.19 | 58.14 | 58.21 | 1,833,386 | -0.29(-0.50%) |
Jun 21, 2018 | 58.50 | 58.63 | 57.36 | 58.50 | 1,971,881 | -0.14(-0.24%) |
Jun 20, 2018 | 59.14 | 59.25 | 58.58 | 58.64 | 802,201 | -0.13(-0.23%) |
Jun 19, 2018 | 58.65 | 58.92 | 58.22 | 58.77 | 698,299 | -0.50(-0.85%) |
Jun 18, 2018 | 58.95 | 59.39 | 58.43 | 59.28 | 1,007,831 | +0.09(+0.15%) |
Jun 15, 2018 | 59.68 | 58.36 | 59.19 | 1,971,414 | -0.50(-0.83%) | |
Jun 14, 2018 | 60.22 | 60.29 | 59.45 | 59.68 | 1,445,113 | -0.34(-0.57%) |
Jun 13, 2018 | 60.51 | 60.73 | 59.91 | 60.02 | 1,059,335 | -0.33(-0.55%) |
Jun 12, 2018 | 60.74 | 60.88 | 59.93 | 60.36 | 632,553 | -0.08(-0.13%) |
Jun 11, 2018 | 61.13 | 61.19 | 60.41 | 60.43 | 690,652 | -0.55(-0.90%) |
Jun 08, 2018 | 60.37 | 61.11 | 60.24 | 60.99 | 1,000,752 | +0.62(+1.02%) |
Jun 07, 2018 | 61.02 | 61.26 | 59.96 | 60.37 | 817,083 | -0.60(-0.98%) |
Jun 06, 2018 | 60.97 | 60.97 | 1,038,393 | +1.25(+2.10%) | ||
Jun 05, 2018 | 59.56 | 59.86 | 59.11 | 59.71 | 952,915 | -0.07(-0.11%) |
Jun 04, 2018 | 59.83 | 59.86 | 59.21 | 59.78 | 782,160 | +0.39(+0.66%) |
Jun 01, 2018 | 59.52 | 59.79 | 58.99 | 59.39 | 1,078,397 | +0.85(+1.45%) |
May 31, 2018 | 59.05 | 59.19 | 58.23 | 58.54 | 1,006,648 | -0.71(-1.20%) |
May 30, 2018 | 58.79 | 59.48 | 58.33 | 59.25 | 1,220,047 | +1.21(+2.09%) |
May 29, 2018 | 59.56 | 59.76 | 57.63 | 58.03 | 1,519,483 | -2.27(-3.76%) |
May 25, 2018 | 60.30 | 60.30 | 60.30 | 0 | -0.62(-1.02%) | |
May 24, 2018 | 60.94 | 61.16 | 59.87 | 60.93 | 1,435,772 | -0.32(-0.51%) |
May 23, 2018 | 61.34 | 61.76 | 60.76 | 61.24 | 2,089,969 | -0.43(-0.70%) |
May 22, 2018 | 61.08 | 61.94 | 60.97 | 61.67 | 1,882,828 | +0.66(+1.08%) |
May 21, 2018 | 60.24 | 61.16 | 60.14 | 61.01 | 2,203,554 | +0.96(+1.61%) |
May 18, 2018 | 59.65 | 60.18 | 59.42 | 60.05 | 2,138,781 | +0.24(+0.40%) |
May 17, 2018 | 58.39 | 59.86 | 58.06 | 59.81 | 2,297,718 | +1.36(+2.33%) |
May 16, 2018 | 57.59 | 58.59 | 57.53 | 58.45 | 2,124,476 | +1.49(+2.62%) |
May 15, 2018 | 56.62 | 57.24 | 56.62 | 56.95 | 1,777,940 | +0.10(+0.17%) |
May 14, 2018 | 56.89 | 57.11 | 56.55 | 56.86 | 681,480 | +0.02(+0.03%) |
May 11, 2018 | 56.58 | 57.07 | 56.37 | 56.84 | 799,639 | +0.39(+0.69%) |
May 10, 2018 | 56.11 | 56.66 | 55.85 | 56.45 | 832,241 | +0.42(+0.75%) |
May 09, 2018 | 55.64 | 56.06 | 55.13 | 56.03 | 1,177,716 | +0.72(+1.29%) |
May 08, 2018 | 55.26 | 55.84 | 55.02 | 55.32 | 1,093,855 | +0.03(+0.05%) |
May 07, 2018 | 54.55 | 55.53 | 54.17 | 55.29 | 1,082,735 | +1.00(+1.84%) |
May 04, 2018 | 52.79 | 54.67 | 52.58 | 54.29 | 744,275 | +1.19(+2.24%) |
May 03, 2018 | 53.37 | 53.41 | 52.13 | 53.10 | 1,036,376 | -0.56(-1.05%) |
May 02, 2018 | 54.37 | 54.57 | 53.50 | 53.66 | 894,859 | -0.87(-1.59%) |
May 01, 2018 | 54.32 | 54.57 | 53.58 | 54.53 | 659,251 | +0.12(+0.22%) |
Apr 30, 2018 | 55.46 | 55.77 | 54.38 | 54.41 | 1,621,318 | -0.95(-1.71%) |
Apr 27, 2018 | 54.58 | 55.44 | 53.96 | 55.35 | 1,410,258 | +0.89(+1.64%) |
Apr 26, 2018 | 52.63 | 54.99 | 52.11 | 54.46 | 2,199,250 | +1.83(+3.48%) |
Apr 25, 2018 | 52.72 | 52.96 | 51.83 | 52.63 | 1,564,262 | -0.05(-0.10%) |
Apr 24, 2018 | 53.48 | 53.76 | 52.02 | 52.69 | 925,945 | -0.43(-0.81%) |
Apr 23, 2018 | 53.41 | 53.53 | 52.75 | 53.12 | 650,366 | -0.11(-0.20%) |
Apr 20, 2018 | 53.35 | 53.61 | 52.71 | 53.23 | 1,109,687 | -0.13(-0.24%) |
Apr 19, 2018 | 52.50 | 53.38 | 52.16 | 53.35 | 927,057 | +0.87(+1.65%) |
Apr 18, 2018 | 53.07 | 53.32 | 52.36 | 52.49 | 1,039,865 | -0.25(-0.47%) |
Apr 17, 2018 | 53.00 | 53.32 | 52.38 | 52.74 | 2,864,049 | +0.27(+0.51%) |
Apr 16, 2018 | 52.29 | 52.91 | 52.13 | 52.47 | 2,120,847 | +0.61(+1.18%) |
Apr 13, 2018 | 53.29 | 53.32 | 51.63 | 51.86 | 1,175,161 | -0.96(-1.82%) |
Apr 12, 2018 | 52.47 | 53.30 | 52.31 | 52.82 | 857,251 | +0.80(+1.54%) |
Apr 11, 2018 | 52.07 | 52.47 | 51.47 | 52.02 | 1,051,258 | -0.53(-1.02%) |
Apr 10, 2018 | 52.17 | 52.85 | 51.57 | 52.55 | 1,429,497 | +1.13(+2.19%) |
Apr 09, 2018 | 51.66 | 52.80 | 51.19 | 51.43 | 1,180,463 | +0.01(+0.01%) |
Apr 06, 2018 | 52.68 | 52.80 | 50.86 | 51.42 | 2,154,307 | -2.15(-4.02%) |
Apr 05, 2018 | 53.99 | 53.99 | 53.20 | 53.57 | 1,505,739 | +0.15(+0.28%) |
Apr 04, 2018 | 51.95 | 53.57 | 51.94 | 53.42 | 1,327,065 | +0.38(+0.71%) |
Apr 03, 2018 | 52.66 | 53.24 | 52.21 | 53.04 | 1,184,524 | +0.71(+1.36%) |
Apr 02, 2018 | 54.05 | 54.50 | 51.90 | 52.34 | 1,641,537 | -1.87(-3.44%) |
Mar 29, 2018 | 54.20 | 54.20 | 54.20 | 0 | +1.15(+2.17%) | |
Mar 28, 2018 | 53.05 | 53.46 | 51.94 | 53.05 | 1,523,265 | +0.07(+0.13%) |
Mar 27, 2018 | 54.35 | 54.62 | 52.58 | 52.98 | 1,728,099 | -1.15(-2.13%) |
Mar 26, 2018 | 53.64 | 54.19 | 52.65 | 54.14 | 1,490,916 | +1.46(+2.77%) |
Mar 23, 2018 | 55.32 | 55.73 | 52.53 | 52.68 | 2,494,390 | -2.69(-4.86%) |
Mar 22, 2018 | 57.81 | 57.94 | 55.29 | 55.37 | 1,353,432 | -3.17(-5.42%) |
Mar 21, 2018 | 58.23 | 59.27 | 58.08 | 58.55 | 1,032,299 | +0.24(+0.41%) |
Mar 20, 2018 | 58.48 | 58.57 | 58.01 | 58.30 | 773,918 | -0.04(-0.07%) |
Mar 19, 2018 | 58.71 | 58.82 | 57.33 | 58.35 | 1,509,093 | -0.63(-1.08%) |
Mar 16, 2018 | 57.83 | 59.17 | 57.76 | 58.98 | 2,107,329 | +1.30(+2.25%) |
Mar 15, 2018 | 58.09 | 58.38 | 57.39 | 57.68 | 1,767,839 | -0.24(-0.42%) |
Mar 14, 2018 | 58.96 | 58.96 | 57.78 | 57.92 | 1,643,484 | -0.86(-1.47%) |
Mar 13, 2018 | 59.72 | 59.93 | 58.58 | 58.79 | 1,139,241 | -0.60(-1.01%) |
Mar 12, 2018 | 59.66 | 60.00 | 59.30 | 59.39 | 820,933 | -0.31(-0.52%) |
Mar 09, 2018 | 58.70 | 59.70 | 58.56 | 59.69 | 1,149,353 | +1.51(+2.59%) |
Mar 08, 2018 | 58.22 | 58.27 | 57.30 | 58.19 | 1,211,866 | +0.16(+0.27%) |
Mar 07, 2018 | 58.17 | 58.03 | 1,152,730 | +0.09(+0.16%) | ||
Mar 06, 2018 | 56.97 | 57.95 | 56.32 | 57.94 | 1,484,717 | +1.35(+2.39%) |
Mar 05, 2018 | 55.13 | 56.85 | 54.82 | 56.59 | 956,240 | +1.06(+1.90%) |
Mar 02, 2018 | 55.18 | 55.67 | 54.19 | 55.53 | 1,078,384 | -0.10(-0.17%) |
Mar 01, 2018 | 56.05 | 56.62 | 55.18 | 55.63 | 2,321,839 | -0.42(-0.74%) |
Feb 28, 2018 | 56.84 | 57.18 | 56.03 | 56.04 | 2,067,929 | -0.60(-1.06%) |
Feb 27, 2018 | 56.58 | 57.47 | 56.23 | 56.64 | 2,092,492 | +0.66(+1.19%) |
Feb 26, 2018 | 55.57 | 56.00 | 54.99 | 55.98 | 675,387 | +0.68(+1.24%) |
Feb 23, 2018 | 54.51 | 55.29 | 54.45 | 55.29 | 1,065,171 | +0.84(+1.54%) |
Feb 22, 2018 | 54.33 | 54.45 | 951,561 | -0.69(-1.25%) | ||
Feb 21, 2018 | 55.74 | 56.14 | 55.12 | 55.14 | 1,316,783 | -0.61(-1.10%) |
Feb 20, 2018 | 55.75 | 56.32 | 55.51 | 55.75 | 1,140,950 | -0.20(-0.36%) |
Feb 16, 2018 | 55.95 | 55.95 | 55.95 | 0 | +0.76(+1.37%) | |
Feb 15, 2018 | 55.60 | 55.85 | 54.68 | 55.20 | 1,405,337 | +0.18(+0.32%) |
Feb 14, 2018 | 53.44 | 55.05 | 53.34 | 55.02 | 1,869,396 | +1.38(+2.58%) |
Feb 13, 2018 | 53.47 | 53.86 | 52.94 | 53.64 | 1,066,874 | -0.17(-0.31%) |
Feb 12, 2018 | 53.10 | 54.30 | 52.75 | 53.81 | 2,007,235 | +1.17(+2.22%) |
Feb 09, 2018 | 52.51 | 53.00 | 51.00 | 52.64 | 2,298,100 | +0.62(+1.19%) |
Feb 08, 2018 | 55.09 | 55.09 | 52.00 | 52.02 | 2,009,024 | -3.02(-5.48%) |
Feb 07, 2018 | 54.88 | 56.09 | 54.88 | 55.04 | 1,172,811 | -0.22(-0.40%) |
Feb 06, 2018 | 53.03 | 55.40 | 52.79 | 55.26 | 1,684,271 | +0.17(+0.31%) |
Feb 05, 2018 | 56.22 | 57.13 | 54.17 | 55.09 | 1,491,013 | -1.93(-3.38%) |
Feb 02, 2018 | 58.52 | 58.83 | 56.82 | 57.02 | 1,090,989 | -1.83(-3.11%) |
Feb 01, 2018 | 58.16 | 58.88 | 57.86 | 58.85 | 2,099,908 | +0.59(+1.01%) |
Jan 31, 2018 | 57.81 | 58.50 | 57.81 | 58.27 | 1,437,529 | +0.41(+0.71%) |
Jan 30, 2018 | 58.30 | 58.55 | 57.74 | 57.86 | 1,185,289 | -0.77(-1.32%) |
Jan 29, 2018 | 59.37 | 59.91 | 58.57 | 58.63 | 1,112,285 | -0.77(-1.29%) |
Jan 26, 2018 | 58.47 | 59.44 | 57.91 | 59.40 | 2,578,450 | +1.46(+2.51%) |
Jan 25, 2018 | 59.24 | 59.71 | 57.93 | 57.94 | 2,259,162 | -0.63(-1.08%) |
Jan 24, 2018 | 58.67 | 58.89 | 57.86 | 58.58 | 1,640,484 | +0.20(+0.34%) |
Jan 23, 2018 | 58.23 | 58.49 | 57.68 | 58.38 | 1,120,056 | +0.01(+0.01%) |
Jan 22, 2018 | 58.15 | 58.38 | 57.55 | 58.37 | 1,173,921 | +0.22(+0.38%) |
Jan 19, 2018 | 57.80 | 58.30 | 57.77 | 58.15 | 1,001,322 | +0.48(+0.83%) |
Jan 18, 2018 | 58.24 | 58.56 | 57.62 | 57.67 | 1,315,327 | -0.51(-0.88%) |
Jan 17, 2018 | 58.07 | 58.43 | 57.32 | 58.18 | 1,184,167 | +0.39(+0.68%) |
Jan 16, 2018 | 58.85 | 59.14 | 57.41 | 57.79 | 1,702,661 | -0.72(-1.23%) |
Jan 12, 2018 | 58.51 | 58.51 | 58.51 | 0 | +0.98(+1.70%) | |
Jan 11, 2018 | 57.18 | 57.57 | 56.93 | 57.53 | 1,317,129 | +0.47(+0.82%) |
Jan 10, 2018 | 56.36 | 57.46 | 56.36 | 57.06 | 2,338,713 | +0.76(+1.34%) |
Jan 09, 2018 | 55.57 | 56.79 | 55.57 | 56.31 | 1,803,371 | +0.88(+1.59%) |
Jan 08, 2018 | 55.03 | 55.56 | 54.63 | 55.43 | 1,409,390 | +0.45(+0.81%) |
Jan 05, 2018 | 54.99 | 55.00 | 54.50 | 54.98 | 1,932,263 | +0.25(+0.45%) |
Jan 04, 2018 | 54.40 | 55.41 | 54.40 | 54.73 | 2,225,845 | +0.45(+0.82%) |
Jan 03, 2018 | 54.01 | 54.62 | 53.63 | 54.28 | 1,703,992 | +0.57(+1.06%) |
Jan 02, 2018 | 54.17 | 54.17 | 53.29 | 53.72 | 1,540,580 | -0.11(-0.21%) |
Dec 29, 2017 | 53.83 | 53.83 | 53.83 | 0 | -0.32(-0.59%) | |
Dec 28, 2017 | 54.25 | 54.25 | 53.76 | 54.15 | 828,838 | +0.11(+0.20%) |
Dec 27, 2017 | 54.29 | 54.29 | 53.84 | 54.04 | 1,358,373 | -0.16(-0.29%) |
Dec 26, 2017 | 54.75 | 54.84 | 54.05 | 54.20 | 1,091,207 | -0.44(-0.81%) |
Dec 22, 2017 | 54.66 | 54.85 | 54.19 | 54.64 | 1,200,932 | +0.17(+0.32%) |
Dec 21, 2017 | 53.64 | 54.48 | 53.40 | 54.46 | 2,164,864 | +1.24(+2.32%) |
Dec 20, 2017 | 53.73 | 53.98 | 52.91 | 53.23 | 1,345,264 | -0.22(-0.42%) |
Dec 19, 2017 | 53.98 | 53.99 | 53.43 | 53.45 | 1,194,527 | -0.17(-0.31%) |
Dec 18, 2017 | 53.78 | 54.13 | 53.16 | 53.62 | 1,315,815 | +0.43(+0.80%) |
Dec 15, 2017 | 52.53 | 53.69 | 52.36 | 53.19 | 2,046,791 | +0.96(+1.85%) |
Dec 14, 2017 | 53.25 | 53.25 | 52.06 | 52.23 | 1,675,547 | -0.74(-1.39%) |
Dec 13, 2017 | 54.01 | 54.01 | 52.96 | 52.96 | 1,236,274 | -1.01(-1.87%) |
Dec 12, 2017 | 53.97 | 54.50 | 53.64 | 53.97 | 1,271,409 | +0.30(+0.55%) |
Dec 11, 2017 | 53.90 | 53.90 | 53.42 | 53.67 | 876,251 | -0.27(-0.50%) |
Dec 08, 2017 | 53.67 | 53.95 | 52.99 | 53.95 | 851,674 | +0.62(+1.16%) |
Dec 07, 2017 | 52.72 | 53.78 | 52.55 | 53.32 | 821,555 | +0.45(+0.84%) |
Dec 06, 2017 | 53.17 | 53.41 | 52.84 | 52.88 | 871,696 | -0.36(-0.68%) |
Dec 05, 2017 | 54.53 | 54.53 | 53.14 | 53.24 | 1,160,105 | -1.08(-1.99%) |
Dec 04, 2017 | 53.86 | 55.03 | 53.86 | 54.32 | 1,887,171 | +1.13(+2.12%) |
Dec 01, 2017 | 53.16 | 53.22 | 51.57 | 53.19 | 2,356,960 | -0.04(-0.07%) |
Nov 30, 2017 | 53.72 | 54.42 | 53.20 | 53.23 | 1,575,768 | -0.06(-0.11%) |
Nov 29, 2017 | 52.83 | 53.95 | 52.76 | 53.29 | 1,305,570 | +0.82(+1.56%) |
Nov 28, 2017 | 51.52 | 52.54 | 51.32 | 52.47 | 1,197,596 | +1.05(+2.05%) |
Nov 27, 2017 | 51.21 | 51.68 | 51.14 | 51.41 | 853,813 | +0.21(+0.40%) |
Nov 24, 2017 | 51.37 | 51.59 | 51.20 | 51.21 | 363,133 | -0.01(-0.02%) |
Nov 22, 2017 | 51.31 | 51.62 | 51.14 | 51.22 | 632,352 | -0.11(-0.21%) |
Nov 21, 2017 | 51.23 | 51.68 | 51.10 | 51.33 | 942,377 | +0.26(+0.51%) |
Nov 20, 2017 | 50.61 | 51.29 | 50.32 | 51.07 | 1,251,133 | +0.57(+1.12%) |
Nov 17, 2017 | 49.97 | 50.72 | 49.79 | 50.50 | 1,010,004 | +0.29(+0.58%) |
Nov 16, 2017 | 50.32 | 50.53 | 50.09 | 50.21 | 948,443 | +0.31(+0.62%) |
Nov 15, 2017 | 49.54 | 50.12 | 49.37 | 49.91 | 1,740,197 | -0.14(-0.29%) |
Nov 14, 2017 | 49.85 | 50.33 | 49.74 | 50.05 | 1,107,347 | -0.20(-0.41%) |
Nov 13, 2017 | 49.86 | 50.39 | 49.78 | 50.26 | 1,441,905 | -0.11(-0.22%) |
Nov 10, 2017 | 50.42 | 50.80 | 50.09 | 50.36 | 998,279 | -0.04(-0.07%) |
Nov 09, 2017 | 50.35 | 50.74 | 49.93 | 50.40 | 636,521 | -0.34(-0.67%) |
Nov 08, 2017 | 50.45 | 51.06 | 50.14 | 50.74 | 824,846 | +0.08(+0.17%) |
Nov 07, 2017 | 51.59 | 51.84 | 50.46 | 50.65 | 925,945 | -0.78(-1.51%) |
Nov 06, 2017 | 51.39 | 51.58 | 51.18 | 51.43 | 668,244 | -0.23(-0.44%) |
Nov 03, 2017 | 51.63 | 51.89 | 50.93 | 51.66 | 1,082,078 | -0.19(-0.37%) |
Nov 02, 2017 | 50.55 | 51.88 | 50.32 | 51.85 | 1,281,791 | +1.33(+2.64%) |