Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.92 | 55.20 | 54.64 | 54.73 | 3,632,228 | +0.11(+0.20%) |
Oct 30, 2018 | 53.93 | 54.65 | 53.86 | 54.62 | 5,167,910 | +0.76(+1.41%) |
Oct 29, 2018 | 54.31 | 54.69 | 53.27 | 53.86 | 4,586,714 | +0.04(+0.07%) |
Oct 26, 2018 | 54.05 | 54.30 | 53.37 | 53.82 | 5,084,000 | -0.71(-1.30%) |
Oct 25, 2018 | 54.35 | 54.79 | 54.02 | 54.53 | 5,093,428 | +0.32(+0.59%) |
Oct 24, 2018 | 55.04 | 55.19 | 54.12 | 54.21 | 4,325,213 | -0.83(-1.51%) |
Oct 23, 2018 | 54.91 | 55.27 | 54.38 | 55.04 | 4,557,379 | -0.16(-0.29%) |
Oct 22, 2018 | 55.51 | 55.53 | 55.08 | 55.20 | 2,103,491 | -0.19(-0.34%) |
Oct 19, 2018 | 55.52 | 55.73 | 55.26 | 55.39 | 3,377,300 | +0.10(+0.18%) |
Oct 18, 2018 | 55.61 | 55.79 | 54.97 | 55.29 | 2,406,128 | -0.35(-0.63%) |
Oct 17, 2018 | 55.66 | 55.76 | 55.19 | 55.64 | 2,907,545 | +0.01(+0.02%) |
Oct 16, 2018 | 54.93 | 55.69 | 54.71 | 55.63 | 6,943,702 | +1.00(+1.83%) |
Oct 15, 2018 | 54.72 | 55.06 | 54.60 | 54.63 | 1,996,376 | +0.01(+0.02%) |
Oct 12, 2018 | 54.75 | 54.80 | 54.09 | 54.62 | 3,537,200 | +0.51(+0.94%) |
Oct 11, 2018 | 55.08 | 55.33 | 53.89 | 54.11 | 7,586,372 | -1.22(-2.20%) |
Oct 10, 2018 | 56.56 | 56.81 | 55.29 | 55.33 | 3,834,116 | -1.43(-2.52%) |
Oct 09, 2018 | 56.63 | 56.92 | 56.59 | 56.76 | 5,624,397 | +0.06(+0.11%) |
Oct 08, 2018 | 56.55 | 56.76 | 56.41 | 56.70 | 1,285,666 | +0.09(+0.16%) |
Oct 05, 2018 | 56.60 | 56.79 | 56.42 | 56.61 | 1,940,900 | +0.03(+0.05%) |
Oct 04, 2018 | 56.76 | 56.76 | 56.28 | 56.58 | 1,636,921 | -0.26(-0.46%) |
Oct 03, 2018 | 57.10 | 57.29 | 56.74 | 56.84 | 1,803,138 | -0.21(-0.37%) |
Oct 02, 2018 | 57.09 | 57.21 | 56.99 | 57.05 | 5,827,625 | +0.02(+0.04%) |
Oct 01, 2018 | 57.20 | 57.21 | 56.90 | 57.03 | 1,545,925 | -0.01(-0.02%) |
Sep 28, 2018 | 56.70 | 57.04 | 56.50 | 57.04 | 1,109,500 | +0.27(+0.48%) |
Sep 27, 2018 | 56.76 | 56.98 | 56.64 | 56.77 | 1,066,835 | +0.11(+0.19%) |
Sep 26, 2018 | 56.97 | 57.12 | 56.64 | 56.66 | 1,985,251 | -0.45(-0.79%) |
Sep 25, 2018 | 57.28 | 57.39 | 57.09 | 57.11 | 1,117,992 | -0.06(-0.10%) |
Sep 24, 2018 | 57.54 | 57.54 | 57.13 | 57.17 | 1,105,834 | -0.41(-0.71%) |
Sep 21, 2018 | 57.53 | 57.67 | 57.51 | 57.58 | 1,072,900 | +0.13(+0.23%) |
Sep 20, 2018 | 57.30 | 57.47 | 57.17 | 57.45 | 1,216,130 | +0.34(+0.60%) |
Sep 19, 2018 | 57.48 | 57.48 | 57.09 | 57.11 | 1,337,428 | -0.31(-0.54%) |
Sep 18, 2018 | 57.31 | 57.51 | 57.16 | 57.42 | 1,244,474 | +0.19(+0.33%) |
Sep 17, 2018 | 57.21 | 57.38 | 57.17 | 57.23 | 1,210,755 | -0.10(-0.17%) |
Sep 14, 2018 | 57.38 | 57.39 | 57.15 | 57.33 | 1,803,900 | +0.01(+0.02%) |
Sep 13, 2018 | 57.22 | 57.34 | 57.10 | 57.32 | 4,141,949 | +0.30(+0.53%) |
Sep 12, 2018 | 56.83 | 57.07 | 56.83 | 57.02 | 3,307,364 | +0.10(+0.18%) |
Sep 11, 2018 | 56.80 | 57.02 | 56.72 | 56.92 | 2,158,034 | +0.06(+0.11%) |
Sep 10, 2018 | 56.91 | 57.02 | 56.77 | 56.86 | 2,217,311 | +0.12(+0.21%) |
Sep 07, 2018 | 56.78 | 56.89 | 56.65 | 56.74 | 1,070,900 | -0.19(-0.33%) |
Sep 06, 2018 | 56.72 | 57.00 | 56.64 | 56.93 | 1,159,431 | +0.28(+0.49%) |
Sep 05, 2018 | 56.54 | 56.68 | 56.39 | 56.65 | 1,101,950 | +0.09(+0.16%) |
Sep 04, 2018 | 56.55 | 56.63 | 56.39 | 56.56 | 2,136,172 | -0.03(-0.05%) |
Aug 31, 2018 | 56.59 | 56.59 | 56.59 | 0 | +0.10(+0.18%) | |
Aug 30, 2018 | 56.66 | 56.68 | 56.38 | 56.49 | 835,577 | -0.23(-0.41%) |
Aug 29, 2018 | 56.58 | 56.75 | 56.54 | 56.72 | 983,157 | +0.24(+0.42%) |
Aug 28, 2018 | 56.58 | 56.58 | 56.38 | 56.48 | 1,219,386 | +0.00(+0.00%) |
Aug 27, 2018 | 56.50 | 56.61 | 56.37 | 56.48 | 923,759 | +0.07(+0.12%) |
Aug 24, 2018 | 56.09 | 56.42 | 56.09 | 56.41 | 858,700 | +0.32(+0.57%) |
Aug 23, 2018 | 56.08 | 56.23 | 56.01 | 56.09 | 2,050,976 | +0.01(+0.02%) |
Aug 22, 2018 | 56.30 | 56.30 | 56.04 | 56.08 | 1,081,667 | -0.15(-0.27%) |
Aug 21, 2018 | 56.39 | 56.53 | 56.20 | 56.23 | 6,718,377 | -0.10(-0.18%) |
Aug 20, 2018 | 56.37 | 56.39 | 56.26 | 56.33 | 986,496 | +0.10(+0.18%) |
Aug 17, 2018 | 55.97 | 56.29 | 55.89 | 56.23 | 1,104,500 | +0.32(+0.57%) |
Aug 16, 2018 | 55.73 | 56.01 | 55.60 | 55.91 | 1,001,044 | +0.43(+0.78%) |
Aug 15, 2018 | 55.33 | 55.51 | 55.19 | 55.48 | 1,305,564 | -0.03(-0.05%) |
Aug 14, 2018 | 55.33 | 55.59 | 55.29 | 55.51 | 1,352,723 | +0.31(+0.56%) |
Aug 13, 2018 | 55.41 | 55.47 | 55.11 | 55.20 | 1,620,180 | -0.14(-0.25%) |
Aug 10, 2018 | 55.36 | 55.51 | 55.23 | 55.34 | 952,300 | -0.19(-0.34%) |
Aug 09, 2018 | 55.58 | 55.63 | 55.51 | 55.53 | 1,034,923 | +0.01(+0.02%) |
Aug 08, 2018 | 55.56 | 55.62 | 55.42 | 55.52 | 991,422 | +0.00(+0.00%) |
Aug 07, 2018 | 55.60 | 55.60 | 55.40 | 55.52 | 1,277,427 | +0.09(+0.16%) |
Aug 06, 2018 | 55.40 | 55.50 | 55.26 | 55.43 | 1,210,353 | +0.15(+0.27%) |
Aug 03, 2018 | 55.09 | 55.31 | 54.97 | 55.28 | 850,400 | +0.30(+0.55%) |
Aug 02, 2018 | 54.63 | 55.02 | 54.50 | 54.98 | 1,326,870 | +0.21(+0.38%) |
Aug 01, 2018 | 54.89 | 54.89 | 54.66 | 54.77 | 2,441,292 | -0.14(-0.25%) |
Jul 31, 2018 | 54.67 | 54.94 | 54.62 | 54.91 | 992,634 | +0.40(+0.73%) |
Jul 30, 2018 | 54.84 | 54.84 | 54.45 | 54.51 | 1,130,719 | -0.32(-0.58%) |
Jul 27, 2018 | 55.11 | 55.13 | 54.71 | 54.83 | 707,800 | -0.24(-0.44%) |
Jul 26, 2018 | 54.93 | 55.20 | 54.93 | 55.07 | 911,607 | +0.07(+0.13%) |
Jul 25, 2018 | 54.60 | 55.03 | 54.53 | 55.00 | 944,735 | +0.43(+0.79%) |
Jul 24, 2018 | 54.61 | 54.69 | 54.37 | 54.57 | 4,233,264 | +0.07(+0.13%) |
Jul 23, 2018 | 54.58 | 54.67 | 54.41 | 54.50 | 755,617 | -0.09(-0.16%) |
Jul 20, 2018 | 54.63 | 54.65 | 54.63 | 54.59 | 736,443 | -0.04(-0.07%) |
Jul 19, 2018 | 54.61 | 54.76 | 54.51 | 54.63 | 4,275,028 | +0.01(+0.02%) |
Jul 18, 2018 | 54.70 | 54.70 | 54.47 | 54.62 | 887,635 | +0.00(+0.00%) |
Jul 17, 2018 | 54.47 | 54.68 | 54.44 | 54.62 | 758,290 | +0.18(+0.33%) |
Jul 16, 2018 | 54.65 | 54.68 | 54.38 | 54.44 | 1,220,723 | -0.16(-0.29%) |
Jul 13, 2018 | 54.59 | 54.62 | 54.48 | 54.60 | 939,759 | +0.02(+0.04%) |
Jul 12, 2018 | 54.43 | 54.60 | 54.24 | 54.58 | 2,988,839 | +0.35(+0.65%) |
Jul 11, 2018 | 54.12 | 54.35 | 54.12 | 54.23 | 975,036 | -0.11(-0.20%) |
Jul 10, 2018 | 54.05 | 54.35 | 54.05 | 54.34 | 1,126,008 | +0.31(+0.56%) |
Jul 09, 2018 | 54.12 | 54.17 | 53.96 | 54.03 | 869,826 | +0.06(+0.12%) |
Jul 06, 2018 | 53.68 | 54.06 | 53.68 | 53.97 | 871,581 | +0.28(+0.52%) |
Jul 05, 2018 | 53.47 | 53.71 | 53.27 | 53.69 | 1,125,456 | +0.42(+0.79%) |
Jul 03, 2018 | 53.27 | 53.27 | 53.27 | 0 | +0.03(+0.06%) | |
Jul 02, 2018 | 53.04 | 53.26 | 52.84 | 53.24 | 1,658,636 | +0.08(+0.15%) |
Jun 29, 2018 | 53.49 | 53.16 | 1,440,134 | +0.09(+0.17%) | ||
Jun 28, 2018 | 52.61 | 53.21 | 52.61 | 53.07 | 1,488,902 | +0.39(+0.74%) |
Jun 27, 2018 | 53.20 | 53.28 | 52.66 | 52.68 | 2,196,374 | -0.38(-0.72%) |
Jun 26, 2018 | 53.18 | 53.25 | 53.03 | 53.06 | 2,411,354 | -0.34(-0.64%) |
Jun 25, 2018 | 53.52 | 53.62 | 53.15 | 53.40 | 1,815,307 | -0.21(-0.39%) |
Jun 22, 2018 | 53.56 | 53.76 | 53.52 | 53.61 | 1,734,053 | +0.19(+0.36%) |
Jun 21, 2018 | 53.59 | 53.59 | 53.30 | 53.42 | 1,150,491 | -0.15(-0.28%) |
Jun 20, 2018 | 53.70 | 53.70 | 53.53 | 53.57 | 1,010,283 | -0.03(-0.06%) |
Jun 19, 2018 | 53.38 | 53.63 | 53.30 | 53.60 | 2,793,477 | -0.08(-0.15%) |
Jun 18, 2018 | 53.66 | 53.68 | 53.47 | 53.68 | 957,119 | -0.19(-0.35%) |
Jun 15, 2018 | 53.88 | 53.52 | 53.87 | 1,453,259 | +0.18(+0.34%) | |
Jun 14, 2018 | 53.66 | 53.76 | 53.56 | 53.69 | 1,141,763 | +0.20(+0.37%) |
Jun 13, 2018 | 53.86 | 53.86 | 53.48 | 53.49 | 1,266,880 | -0.24(-0.45%) |
Jun 12, 2018 | 53.62 | 53.78 | 53.55 | 53.73 | 2,163,707 | +0.10(+0.19%) |
Jun 11, 2018 | 53.70 | 53.77 | 53.59 | 53.63 | 2,291,985 | -0.01(-0.02%) |
Jun 08, 2018 | 53.31 | 53.67 | 53.31 | 53.64 | 1,647,478 | +0.27(+0.51%) |
Jun 07, 2018 | 53.43 | 53.47 | 53.27 | 53.37 | 1,049,827 | +0.04(+0.08%) |
Jun 06, 2018 | 53.35 | 53.33 | 1,773,850 | +0.28(+0.53%) | ||
Jun 05, 2018 | 53.16 | 53.18 | 52.94 | 53.05 | 1,143,308 | -0.02(-0.04%) |
Jun 04, 2018 | 52.97 | 53.13 | 52.94 | 53.07 | 1,429,880 | +0.27(+0.51%) |
Jun 01, 2018 | 52.76 | 52.89 | 52.73 | 52.80 | 1,102,688 | +0.24(+0.46%) |
May 31, 2018 | 52.90 | 52.92 | 52.46 | 52.56 | 1,230,059 | -0.40(-0.76%) |
May 30, 2018 | 52.44 | 53.05 | 52.44 | 52.96 | 2,591,274 | +0.64(+1.22%) |
May 29, 2018 | 52.46 | 52.47 | 52.07 | 52.32 | 1,489,675 | -0.32(-0.61%) |
May 25, 2018 | 52.64 | 52.64 | 52.64 | 0 | -0.02(-0.04%) | |
May 24, 2018 | 52.58 | 52.71 | 52.42 | 52.66 | 1,475,306 | -0.02(-0.04%) |
May 23, 2018 | 52.26 | 52.68 | 52.21 | 52.68 | 983,084 | +0.29(+0.55%) |
May 22, 2018 | 52.66 | 52.71 | 52.35 | 52.39 | 1,081,001 | -0.25(-0.47%) |
May 21, 2018 | 52.50 | 52.67 | 52.35 | 52.64 | 1,230,574 | +0.35(+0.67%) |
May 18, 2018 | 52.22 | 52.31 | 52.18 | 52.29 | 876,215 | -0.02(-0.04%) |
May 17, 2018 | 52.41 | 52.48 | 52.20 | 52.31 | 913,127 | -0.12(-0.23%) |
May 16, 2018 | 52.35 | 52.52 | 52.30 | 52.43 | 1,144,256 | +0.08(+0.15%) |
May 15, 2018 | 52.51 | 52.51 | 52.19 | 52.35 | 1,719,924 | -0.37(-0.70%) |
May 14, 2018 | 52.88 | 52.96 | 52.61 | 52.72 | 1,677,615 | -0.11(-0.21%) |
May 11, 2018 | 52.79 | 52.91 | 52.61 | 52.83 | 1,801,642 | +0.11(+0.21%) |
May 10, 2018 | 52.42 | 52.76 | 52.35 | 52.72 | 3,885,056 | +0.51(+0.98%) |
May 09, 2018 | 52.02 | 52.29 | 51.88 | 52.21 | 1,090,114 | +0.22(+0.42%) |
May 08, 2018 | 52.05 | 52.07 | 51.74 | 51.99 | 961,454 | -0.07(-0.13%) |
May 07, 2018 | 52.21 | 52.23 | 51.94 | 52.06 | 975,014 | +0.04(+0.08%) |
May 04, 2018 | 51.29 | 52.16 | 51.27 | 52.02 | 893,329 | +0.55(+1.07%) |
May 03, 2018 | 51.28 | 51.63 | 50.92 | 51.47 | 1,567,035 | +0.02(+0.04%) |
May 02, 2018 | 51.77 | 51.99 | 51.37 | 51.45 | 1,043,814 | -0.51(-0.98%) |
May 01, 2018 | 51.94 | 51.98 | 51.52 | 51.96 | 1,399,990 | -0.08(-0.15%) |
Apr 30, 2018 | 52.50 | 52.60 | 51.98 | 52.04 | 2,186,089 | -0.32(-0.61%) |
Apr 27, 2018 | 52.30 | 52.46 | 52.21 | 52.36 | 848,983 | +0.05(+0.10%) |
Apr 26, 2018 | 52.03 | 52.45 | 51.92 | 52.31 | 872,341 | +0.45(+0.87%) |
Apr 25, 2018 | 51.77 | 51.90 | 51.49 | 51.86 | 1,170,410 | +0.00(+0.00%) |
Apr 24, 2018 | 52.51 | 52.51 | 51.54 | 51.86 | 1,490,349 | -0.45(-0.86%) |
Apr 23, 2018 | 52.33 | 52.42 | 52.09 | 52.31 | 856,963 | +0.07(+0.13%) |
Apr 20, 2018 | 52.58 | 52.75 | 52.08 | 52.24 | 1,314,802 | -0.38(-0.72%) |
Apr 19, 2018 | 52.90 | 52.90 | 52.45 | 52.62 | 1,494,837 | -0.38(-0.72%) |
Apr 18, 2018 | 53.07 | 53.16 | 52.97 | 53.00 | 1,167,295 | -0.02(-0.04%) |
Apr 17, 2018 | 52.94 | 53.12 | 52.74 | 53.02 | 1,916,816 | +0.45(+0.86%) |
Apr 16, 2018 | 52.30 | 52.73 | 52.30 | 52.57 | 2,216,370 | +0.53(+1.02%) |
Apr 13, 2018 | 52.24 | 52.28 | 51.88 | 52.04 | 1,401,927 | +0.03(+0.06%) |
Apr 12, 2018 | 52.11 | 52.30 | 51.97 | 52.01 | 1,805,299 | +0.09(+0.17%) |
Apr 11, 2018 | 51.82 | 52.20 | 51.82 | 51.92 | 2,212,036 | -0.24(-0.46%) |
Apr 10, 2018 | 52.16 | 52.34 | 51.88 | 52.16 | 1,588,252 | +0.49(+0.95%) |
Apr 09, 2018 | 51.79 | 52.26 | 51.58 | 51.67 | 936,742 | +0.18(+0.35%) |
Apr 06, 2018 | 52.04 | 52.35 | 51.24 | 51.49 | 1,953,755 | -0.90(-1.72%) |
Apr 05, 2018 | 52.30 | 52.52 | 52.10 | 52.39 | 1,363,119 | +0.25(+0.48%) |
Apr 04, 2018 | 51.01 | 52.19 | 51.01 | 52.14 | 2,437,273 | +0.53(+1.03%) |
Apr 03, 2018 | 51.19 | 51.69 | 51.06 | 51.61 | 2,120,731 | +0.55(+1.08%) |
Apr 02, 2018 | 51.86 | 52.00 | 50.66 | 51.06 | 3,450,330 | -0.87(-1.68%) |
Mar 29, 2018 | 51.93 | 51.93 | 51.93 | 0 | +0.51(+0.99%) | |
Mar 28, 2018 | 51.44 | 51.76 | 51.22 | 51.42 | 2,857,527 | +0.14(+0.27%) |
Mar 27, 2018 | 51.78 | 52.07 | 51.05 | 51.28 | 2,815,094 | -0.43(-0.83%) |
Mar 26, 2018 | 51.24 | 51.73 | 50.95 | 51.71 | 2,515,005 | +1.01(+1.99%) |
Mar 23, 2018 | 51.49 | 51.74 | 50.65 | 50.70 | 2,803,501 | -0.75(-1.46%) |
Mar 22, 2018 | 52.08 | 52.28 | 51.44 | 51.45 | 1,837,724 | -1.21(-2.30%) |
Mar 21, 2018 | 52.79 | 53.14 | 52.57 | 52.66 | 1,216,800 | -0.24(-0.45%) |
Mar 20, 2018 | 52.91 | 53.01 | 52.77 | 52.90 | 1,046,317 | +0.06(+0.11%) |
Mar 19, 2018 | 53.18 | 53.18 | 52.52 | 52.84 | 1,289,387 | -0.42(-0.79%) |
Mar 16, 2018 | 53.12 | 53.38 | 53.12 | 53.26 | 1,492,652 | +0.15(+0.28%) |
Mar 15, 2018 | 53.16 | 53.38 | 53.05 | 53.11 | 873,408 | -0.05(-0.09%) |
Mar 14, 2018 | 53.48 | 53.50 | 53.05 | 53.16 | 1,221,662 | -0.23(-0.43%) |
Mar 13, 2018 | 53.57 | 53.78 | 53.27 | 53.39 | 995,029 | -0.06(-0.11%) |
Mar 12, 2018 | 53.68 | 53.74 | 53.38 | 53.45 | 2,786,279 | -0.14(-0.26%) |
Mar 09, 2018 | 53.08 | 53.59 | 53.00 | 53.59 | 791,760 | +0.62(+1.17%) |
Mar 08, 2018 | 52.72 | 52.98 | 52.71 | 52.97 | 1,218,550 | +0.30(+0.57%) |
Mar 07, 2018 | 52.76 | 52.67 | 1,468,268 | +0.03(+0.06%) | ||
Mar 06, 2018 | 52.77 | 52.77 | 52.38 | 52.64 | 1,443,632 | +0.07(+0.13%) |
Mar 05, 2018 | 51.81 | 52.70 | 51.66 | 52.57 | 1,619,487 | +0.59(+1.14%) |
Mar 02, 2018 | 51.38 | 52.07 | 51.38 | 51.98 | 2,493,659 | +0.26(+0.50%) |
Mar 01, 2018 | 52.37 | 52.62 | 51.46 | 51.72 | 3,646,208 | -0.58(-1.10%) |
Feb 28, 2018 | 52.95 | 53.12 | 52.30 | 52.30 | 1,535,422 | -0.42(-0.81%) |
Feb 27, 2018 | 53.36 | 53.52 | 52.72 | 52.72 | 1,706,161 | -0.62(-1.16%) |
Feb 26, 2018 | 53.05 | 53.39 | 52.99 | 53.34 | 1,636,322 | +0.47(+0.89%) |
Feb 23, 2018 | 52.25 | 52.87 | 52.21 | 52.87 | 2,582,485 | +0.74(+1.42%) |
Feb 22, 2018 | 51.99 | 52.13 | 1,493,424 | +0.05(+0.10%) | ||
Feb 21, 2018 | 52.55 | 52.90 | 52.04 | 52.08 | 1,185,501 | -0.36(-0.69%) |
Feb 20, 2018 | 52.84 | 52.87 | 52.34 | 52.44 | 2,273,733 | -0.54(-1.02%) |
Feb 16, 2018 | 52.98 | 52.98 | 52.98 | 0 | +0.17(+0.32%) | |
Feb 15, 2018 | 52.42 | 52.84 | 52.22 | 52.81 | 1,521,899 | +0.65(+1.25%) |
Feb 14, 2018 | 51.31 | 52.20 | 51.31 | 52.16 | 1,871,091 | +0.43(+0.83%) |
Feb 13, 2018 | 51.40 | 51.83 | 51.22 | 51.73 | 2,246,143 | +0.16(+0.31%) |
Feb 12, 2018 | 51.30 | 51.83 | 51.00 | 51.57 | 3,124,807 | +0.50(+0.98%) |
Feb 09, 2018 | 50.63 | 51.42 | 49.71 | 51.07 | 6,896,581 | +0.83(+1.65%) |
Feb 08, 2018 | 51.87 | 51.96 | 50.24 | 50.24 | 5,094,137 | -1.56(-3.01%) |
Feb 07, 2018 | 51.92 | 52.60 | 51.79 | 51.80 | 6,274,557 | -0.16(-0.31%) |
Feb 06, 2018 | 50.58 | 52.14 | 50.50 | 51.96 | 7,971,867 | -0.28(-0.54%) |
Feb 05, 2018 | 53.15 | 53.54 | 51.50 | 52.24 | 4,806,075 | -1.32(-2.46%) |
Feb 02, 2018 | 54.13 | 54.28 | 53.51 | 53.56 | 2,584,011 | -0.91(-1.67%) |
Feb 01, 2018 | 54.46 | 54.71 | 54.31 | 54.47 | 10,346,435 | -0.15(-0.27%) |
Jan 31, 2018 | 54.68 | 54.77 | 54.37 | 54.62 | 1,704,501 | +0.05(+0.09%) |
Jan 30, 2018 | 54.62 | 54.73 | 54.59 | 54.57 | 1,800,684 | -0.32(-0.58%) |
Jan 29, 2018 | 55.30 | 55.45 | 54.86 | 54.89 | 1,630,778 | -0.42(-0.76%) |
Jan 26, 2018 | 54.95 | 55.31 | 54.86 | 55.31 | 1,723,317 | +0.46(+0.84%) |
Jan 25, 2018 | 54.67 | 54.86 | 54.63 | 54.85 | 1,758,744 | +0.27(+0.49%) |
Jan 24, 2018 | 54.66 | 54.75 | 54.40 | 54.58 | 1,666,955 | +0.03(+0.05%) |
Jan 23, 2018 | 54.50 | 54.60 | 54.37 | 54.55 | 1,353,495 | +0.09(+0.17%) |
Jan 22, 2018 | 54.17 | 54.46 | 54.14 | 54.46 | 1,211,283 | +0.34(+0.63%) |
Jan 19, 2018 | 54.01 | 54.14 | 53.91 | 54.12 | 1,221,731 | +0.23(+0.43%) |
Jan 18, 2018 | 53.93 | 53.94 | 53.72 | 53.89 | 1,337,559 | -0.10(-0.19%) |
Jan 17, 2018 | 53.70 | 54.07 | 53.58 | 53.99 | 1,194,247 | +0.50(+0.93%) |
Jan 16, 2018 | 53.78 | 53.87 | 53.38 | 53.49 | 1,945,463 | -0.04(-0.07%) |
Jan 12, 2018 | 53.53 | 53.53 | 53.53 | 0 | +0.16(+0.30%) | |
Jan 11, 2018 | 53.33 | 53.37 | 53.11 | 53.37 | 1,362,107 | +0.16(+0.30%) |
Jan 10, 2018 | 53.21 | 1,122,961 | -0.26(-0.49%) | |||
Jan 09, 2018 | 53.53 | 53.61 | 53.43 | 53.47 | 1,998,402 | +0.03(+0.06%) |
Jan 08, 2018 | 53.36 | 53.48 | 53.23 | 53.44 | 1,607,696 | +0.09(+0.17%) |
Jan 05, 2018 | 53.14 | 53.36 | 53.12 | 53.35 | 1,449,361 | +0.27(+0.51%) |
Jan 04, 2018 | 53.04 | 53.22 | 52.91 | 53.08 | 1,109,232 | +0.21(+0.40%) |
Jan 03, 2018 | 52.85 | 52.92 | 52.73 | 52.87 | 1,994,451 | +0.11(+0.21%) |
Jan 02, 2018 | 53.00 | 53.00 | 52.67 | 52.76 | 1,742,241 | -0.02(-0.04%) |
Dec 29, 2017 | 52.78 | 52.78 | 52.78 | 0 | -0.12(-0.23%) | |
Dec 28, 2017 | 52.98 | 52.98 | 52.80 | 52.90 | 1,243,314 | +0.08(+0.15%) |
Dec 27, 2017 | 52.77 | 52.87 | 52.71 | 52.82 | 1,562,865 | +0.13(+0.25%) |
Dec 26, 2017 | 52.71 | 52.79 | 52.65 | 52.69 | 866,026 | +0.01(+0.02%) |
Dec 22, 2017 | 52.69 | 52.73 | 52.59 | 52.68 | 918,123 | +0.02(+0.04%) |
Dec 21, 2017 | 52.90 | 52.90 | 52.61 | 52.66 | 1,107,166 | -0.03(-0.06%) |
Dec 20, 2017 | 52.97 | 52.98 | 52.69 | 52.69 | 1,597,350 | -0.13(-0.24%) |
Dec 19, 2017 | 53.11 | 53.27 | 52.82 | 52.82 | 1,060,377 | -0.30(-0.56%) |
Dec 18, 2017 | 53.26 | 53.34 | 53.07 | 53.12 | 1,238,227 | +0.09(+0.17%) |
Dec 15, 2017 | 52.72 | 53.10 | 52.71 | 53.03 | 1,118,665 | +0.48(+0.91%) |
Dec 14, 2017 | 52.86 | 52.86 | 52.55 | 52.55 | 1,066,622 | -0.23(-0.43%) |
Dec 13, 2017 | 52.80 | 52.92 | 52.70 | 52.78 | 845,653 | +0.10(+0.19%) |
Dec 12, 2017 | 52.72 | 52.79 | 52.65 | 52.68 | 1,221,515 | +0.02(+0.04%) |
Dec 11, 2017 | 52.65 | 52.68 | 52.50 | 52.66 | 1,076,817 | +0.06(+0.11%) |
Dec 08, 2017 | 52.55 | 52.60 | 52.39 | 52.60 | 919,731 | +0.22(+0.42%) |
Dec 07, 2017 | 52.34 | 52.42 | 52.27 | 52.39 | 951,278 | +0.05(+0.10%) |
Dec 06, 2017 | 52.32 | 52.39 | 52.26 | 52.34 | 628,740 | +0.04(+0.08%) |
Dec 05, 2017 | 52.47 | 52.60 | 52.26 | 52.30 | 857,698 | -0.17(-0.32%) |
Dec 04, 2017 | 52.90 | 52.91 | 52.45 | 52.46 | 1,597,103 | -0.14(-0.26%) |
Dec 01, 2017 | 52.71 | 52.73 | 52.13 | 52.60 | 1,669,351 | -0.05(-0.09%) |
Nov 30, 2017 | 52.48 | 52.80 | 52.36 | 52.65 | 860,832 | +0.34(+0.65%) |
Nov 29, 2017 | 52.26 | 52.35 | 52.20 | 52.32 | 1,021,184 | +0.10(+0.19%) |
Nov 28, 2017 | 51.95 | 52.24 | 51.87 | 52.22 | 835,799 | +0.39(+0.75%) |
Nov 27, 2017 | 51.77 | 51.85 | 51.73 | 51.83 | 879,020 | +0.11(+0.21%) |
Nov 24, 2017 | 51.72 | 51.74 | 51.62 | 51.72 | 259,589 | +0.12(+0.23%) |
Nov 22, 2017 | 51.83 | 51.83 | 51.57 | 51.60 | 1,040,227 | -0.15(-0.29%) |
Nov 21, 2017 | 51.56 | 51.80 | 51.56 | 51.75 | 1,096,964 | +0.30(+0.58%) |
Nov 20, 2017 | 51.46 | 51.54 | 51.41 | 51.45 | 1,123,268 | +0.04(+0.08%) |
Nov 17, 2017 | 51.56 | 51.57 | 51.39 | 51.41 | 704,702 | -0.18(-0.35%) |
Nov 16, 2017 | 51.42 | 51.69 | 51.33 | 51.59 | 752,866 | +0.33(+0.64%) |
Nov 15, 2017 | 51.54 | 51.54 | 51.22 | 51.26 | 1,127,451 | -0.35(-0.67%) |
Nov 14, 2017 | 51.32 | 51.61 | 51.27 | 51.61 | 9,098,849 | +0.10(+0.19%) |
Nov 13, 2017 | 51.29 | 51.56 | 51.27 | 51.51 | 4,070,389 | +0.17(+0.33%) |
Nov 10, 2017 | 51.35 | 51.37 | 51.18 | 51.34 | 931,091 | -0.05(-0.10%) |
Nov 09, 2017 | 51.37 | 51.42 | 51.14 | 51.39 | 1,554,231 | -0.10(-0.19%) |
Nov 08, 2017 | 51.36 | 51.51 | 51.32 | 51.49 | 1,626,622 | +0.15(+0.29%) |
Nov 07, 2017 | 51.22 | 51.34 | 51.12 | 51.34 | 852,516 | +0.22(+0.43%) |
Nov 06, 2017 | 51.22 | 51.24 | 51.09 | 51.12 | 2,262,546 | -0.10(-0.19%) |
Nov 03, 2017 | 51.18 | 51.25 | 51.06 | 51.22 | 832,129 | +0.06(+0.12%) |
Nov 02, 2017 | 51.13 | 51.21 | 51.02 | 51.16 | 740,920 | +0.13(+0.25%) |