Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.21 | 57.56 | 56.87 | 57.26 | 1,652,708 | +0.80(+1.41%) |
Jul 30, 2018 | 56.30 | 56.62 | 56.19 | 56.46 | 1,006,124 | +0.13(+0.24%) |
Jul 27, 2018 | 56.79 | 56.85 | 56.21 | 56.33 | 725,123 | -0.39(-0.69%) |
Jul 26, 2018 | 56.28 | 57.20 | 56.20 | 56.72 | 1,074,647 | +0.32(+0.57%) |
Jul 25, 2018 | 56.14 | 56.66 | 55.76 | 56.40 | 1,441,716 | +0.24(+0.43%) |
Jul 24, 2018 | 56.12 | 56.90 | 56.06 | 56.16 | 2,199,910 | +0.12(+0.21%) |
Jul 23, 2018 | 56.25 | 56.58 | 55.97 | 56.04 | 1,324,820 | -0.31(-0.54%) |
Jul 20, 2018 | 56.19 | 56.41 | 55.84 | 56.35 | 978,743 | +0.05(+0.09%) |
Jul 19, 2018 | 56.76 | 57.13 | 56.24 | 56.30 | 889,141 | -0.36(-0.64%) |
Jul 18, 2018 | 56.79 | 57.11 | 56.53 | 56.66 | 785,213 | -0.27(-0.48%) |
Jul 17, 2018 | 56.29 | 56.97 | 56.15 | 56.94 | 1,242,772 | +0.89(+1.60%) |
Jul 16, 2018 | 56.74 | 56.90 | 55.79 | 56.04 | 1,351,020 | -0.67(-1.18%) |
Jul 13, 2018 | 57.15 | 57.22 | 56.40 | 56.71 | 1,434,198 | -0.31(-0.55%) |
Jul 12, 2018 | 57.91 | 58.13 | 56.93 | 57.03 | 1,394,316 | -0.75(-1.30%) |
Jul 11, 2018 | 58.18 | 58.72 | 57.66 | 57.78 | 1,446,907 | -0.36(-0.63%) |
Jul 10, 2018 | 57.61 | 58.38 | 57.61 | 58.14 | 1,481,244 | +0.61(+1.07%) |
Jul 09, 2018 | 58.02 | 58.18 | 57.49 | 57.53 | 1,243,478 | -0.27(-0.46%) |
Jul 06, 2018 | 57.61 | 58.15 | 57.29 | 57.80 | 1,438,660 | +0.31(+0.55%) |
Jul 05, 2018 | 56.41 | 57.55 | 56.10 | 57.48 | 2,733,698 | +1.16(+2.06%) |
Jul 03, 2018 | 56.32 | 56.32 | 56.32 | 0 | -1.10(-1.92%) | |
Jul 02, 2018 | 57.68 | 57.74 | 57.23 | 57.42 | 1,246,300 | -0.31(-0.55%) |
Jun 29, 2018 | 58.32 | 57.35 | 57.74 | 1,325,160 | +0.09(+0.16%) | |
Jun 28, 2018 | 57.87 | 58.03 | 57.08 | 57.65 | 1,441,611 | -0.39(-0.67%) |
Jun 27, 2018 | 58.74 | 58.81 | 57.94 | 58.04 | 1,659,551 | -0.70(-1.20%) |
Jun 26, 2018 | 58.94 | 59.79 | 58.69 | 58.74 | 1,672,300 | -0.27(-0.46%) |
Jun 25, 2018 | 59.14 | 59.87 | 58.92 | 59.01 | 2,244,271 | -0.22(-0.38%) |
Jun 22, 2018 | 59.11 | 59.35 | 58.88 | 59.24 | 1,571,049 | +0.39(+0.66%) |
Jun 21, 2018 | 58.81 | 59.29 | 58.40 | 58.85 | 1,969,160 | +0.65(+1.11%) |
Jun 20, 2018 | 59.44 | 59.55 | 58.09 | 58.20 | 2,256,382 | -1.32(-2.21%) |
Jun 19, 2018 | 58.72 | 60.57 | 58.64 | 59.52 | 2,818,700 | +0.65(+1.10%) |
Jun 18, 2018 | 57.60 | 59.17 | 57.60 | 58.87 | 1,680,759 | +0.83(+1.43%) |
Jun 15, 2018 | 58.17 | 58.43 | 58.05 | 3,003,392 | -0.39(-0.67%) | |
Jun 14, 2018 | 59.01 | 59.30 | 58.19 | 58.43 | 2,140,795 | -0.36(-0.62%) |
Jun 13, 2018 | 57.81 | 59.05 | 57.42 | 58.80 | 4,787,231 | +1.08(+1.87%) |
Jun 12, 2018 | 57.72 | 57.98 | 57.52 | 57.72 | 889,267 | +0.00(+0.00%) |
Jun 11, 2018 | 57.35 | 58.06 | 57.30 | 57.72 | 1,185,301 | +0.43(+0.75%) |
Jun 08, 2018 | 57.23 | 57.65 | 57.23 | 57.29 | 1,284,810 | +0.06(+0.10%) |
Jun 07, 2018 | 57.87 | 58.17 | 57.11 | 57.23 | 3,368,779 | -0.80(-1.38%) |
Jun 06, 2018 | 57.43 | 58.04 | 1,628,537 | -0.31(-0.53%) | ||
Jun 05, 2018 | 57.96 | 58.59 | 57.64 | 58.34 | 1,675,161 | +0.37(+0.64%) |
Jun 04, 2018 | 58.11 | 58.32 | 57.66 | 57.97 | 1,178,384 | +0.08(+0.14%) |
Jun 01, 2018 | 57.65 | 58.27 | 57.50 | 57.89 | 1,105,497 | +0.28(+0.49%) |
May 31, 2018 | 58.05 | 58.21 | 57.13 | 57.61 | 1,946,318 | -0.66(-1.14%) |
May 30, 2018 | 58.09 | 58.38 | 57.57 | 58.27 | 1,230,560 | +0.57(+0.99%) |
May 29, 2018 | 57.85 | 57.95 | 57.35 | 57.70 | 1,289,909 | -0.23(-0.40%) |
May 25, 2018 | 57.93 | 57.93 | 57.93 | 0 | -0.13(-0.23%) | |
May 24, 2018 | 58.10 | 58.40 | 57.49 | 58.06 | 904,745 | +0.22(+0.37%) |
May 23, 2018 | 57.71 | 58.00 | 57.51 | 57.85 | 1,115,775 | -0.11(-0.19%) |
May 22, 2018 | 58.01 | 58.51 | 57.86 | 57.95 | 999,299 | +0.03(+0.06%) |
May 21, 2018 | 57.82 | 58.01 | 57.18 | 57.92 | 1,559,386 | +0.22(+0.39%) |
May 18, 2018 | 58.17 | 58.38 | 57.50 | 57.70 | 1,664,255 | -0.47(-0.81%) |
May 17, 2018 | 58.24 | 58.49 | 57.83 | 58.17 | 1,235,680 | +0.08(+0.14%) |
May 16, 2018 | 58.43 | 58.62 | 57.86 | 58.09 | 1,374,131 | -0.37(-0.63%) |
May 15, 2018 | 58.14 | 58.79 | 57.93 | 58.46 | 1,412,127 | +0.00(+0.00%) |
May 14, 2018 | 58.67 | 58.82 | 57.84 | 58.46 | 1,218,141 | -0.11(-0.18%) |
May 11, 2018 | 58.24 | 58.96 | 58.23 | 58.56 | 932,726 | +0.35(+0.59%) |
May 10, 2018 | 57.62 | 58.61 | 57.44 | 58.22 | 1,433,980 | +0.68(+1.19%) |
May 09, 2018 | 57.22 | 57.77 | 57.13 | 57.54 | 1,263,378 | +0.33(+0.58%) |
May 08, 2018 | 57.15 | 57.58 | 56.87 | 57.21 | 1,786,679 | +0.13(+0.23%) |
May 07, 2018 | 57.89 | 58.16 | 56.69 | 57.08 | 2,060,159 | -0.93(-1.60%) |
May 04, 2018 | 57.73 | 58.51 | 57.28 | 58.01 | 2,573,204 | +0.18(+0.31%) |
May 03, 2018 | 60.07 | 60.38 | 57.58 | 57.82 | 4,972,371 | -2.49(-4.12%) |
May 02, 2018 | 61.14 | 61.46 | 59.95 | 60.31 | 3,785,870 | +1.36(+2.30%) |
May 01, 2018 | 59.64 | 59.83 | 58.67 | 58.95 | 1,980,713 | -0.49(-0.82%) |
Apr 30, 2018 | 60.19 | 60.19 | 59.31 | 59.44 | 1,174,193 | -0.38(-0.63%) |
Apr 27, 2018 | 59.29 | 60.08 | 59.21 | 59.82 | 1,169,197 | +0.59(+1.00%) |
Apr 26, 2018 | 59.68 | 60.11 | 59.18 | 59.22 | 1,824,433 | -0.48(-0.80%) |
Apr 25, 2018 | 60.24 | 60.24 | 59.34 | 59.70 | 1,554,314 | -0.14(-0.23%) |
Apr 24, 2018 | 60.65 | 60.79 | 59.55 | 59.84 | 1,508,419 | -0.59(-0.98%) |
Apr 23, 2018 | 60.69 | 60.75 | 59.82 | 60.43 | 1,697,721 | -0.24(-0.39%) |
Apr 20, 2018 | 62.34 | 62.53 | 59.73 | 60.67 | 3,068,922 | -1.62(-2.60%) |
Apr 19, 2018 | 62.00 | 63.32 | 61.60 | 62.29 | 2,202,343 | +0.69(+1.12%) |
Apr 18, 2018 | 61.54 | 61.68 | 60.90 | 61.60 | 1,551,178 | +0.05(+0.08%) |
Apr 17, 2018 | 62.02 | 62.02 | 61.46 | 61.55 | 898,072 | -0.21(-0.35%) |
Apr 16, 2018 | 62.05 | 62.11 | 61.35 | 61.77 | 1,095,194 | -0.07(-0.11%) |
Apr 13, 2018 | 61.93 | 62.51 | 61.50 | 61.83 | 913,497 | +0.07(+0.12%) |
Apr 12, 2018 | 61.34 | 61.95 | 60.98 | 61.76 | 701,691 | +0.46(+0.75%) |
Apr 11, 2018 | 60.84 | 61.60 | 60.65 | 61.30 | 1,000,358 | +0.32(+0.53%) |
Apr 10, 2018 | 61.89 | 62.10 | 60.85 | 60.98 | 1,677,113 | -0.67(-1.08%) |
Apr 09, 2018 | 62.20 | 62.84 | 61.63 | 61.64 | 1,453,761 | -0.56(-0.90%) |
Apr 06, 2018 | 61.77 | 62.44 | 61.63 | 62.20 | 1,729,511 | +0.37(+0.60%) |
Apr 05, 2018 | 62.60 | 63.07 | 61.51 | 61.83 | 1,473,585 | -0.41(-0.66%) |
Apr 04, 2018 | 60.17 | 62.42 | 60.07 | 62.24 | 2,980,762 | +1.25(+2.05%) |
Apr 03, 2018 | 60.21 | 61.48 | 60.21 | 60.99 | 2,052,445 | +1.27(+2.12%) |
Apr 02, 2018 | 60.56 | 60.69 | 58.93 | 59.72 | 1,432,843 | -1.12(-1.84%) |
Mar 29, 2018 | 60.84 | 60.84 | 60.84 | 0 | +0.72(+1.20%) | |
Mar 28, 2018 | 60.05 | 60.51 | 59.58 | 60.12 | 998,348 | +0.37(+0.62%) |
Mar 27, 2018 | 60.61 | 60.61 | 59.56 | 59.75 | 1,019,871 | -0.48(-0.79%) |
Mar 26, 2018 | 60.08 | 60.27 | 58.93 | 60.23 | 1,241,964 | +0.55(+0.92%) |
Mar 23, 2018 | 59.77 | 61.36 | 59.58 | 59.68 | 1,685,430 | +0.39(+0.65%) |
Mar 22, 2018 | 59.61 | 60.64 | 59.20 | 59.29 | 1,802,870 | -0.80(-1.33%) |
Mar 21, 2018 | 60.59 | 60.80 | 59.75 | 60.09 | 1,404,257 | -0.80(-1.31%) |
Mar 20, 2018 | 60.04 | 60.89 | 59.79 | 60.89 | 1,167,851 | +1.10(+1.84%) |
Mar 19, 2018 | 60.56 | 60.67 | 59.53 | 59.78 | 1,324,582 | -0.64(-1.06%) |
Mar 16, 2018 | 60.92 | 61.27 | 59.42 | 60.42 | 2,741,759 | -0.26(-0.42%) |
Mar 15, 2018 | 61.35 | 61.95 | 60.33 | 60.68 | 1,560,450 | -0.41(-0.67%) |
Mar 14, 2018 | 62.54 | 62.70 | 60.93 | 61.09 | 1,252,718 | -1.34(-2.15%) |
Mar 13, 2018 | 62.54 | 62.79 | 62.14 | 62.43 | 1,219,018 | -0.05(-0.08%) |
Mar 12, 2018 | 62.19 | 62.85 | 62.10 | 62.48 | 1,956,632 | +0.80(+1.29%) |
Mar 09, 2018 | 63.47 | 63.55 | 59.51 | 61.68 | 5,787,851 | -1.69(-2.66%) |
Mar 08, 2018 | 63.70 | 63.98 | 63.03 | 63.37 | 1,487,058 | -0.35(-0.54%) |
Mar 07, 2018 | 63.72 | 2,868,400 | +0.26(+0.42%) | |||
Mar 06, 2018 | 65.08 | 65.08 | 63.11 | 63.45 | 3,602,716 | -0.72(-1.13%) |
Mar 05, 2018 | 61.92 | 63.99 | 61.81 | 64.18 | 4,170,928 | +2.32(+3.75%) |
Mar 02, 2018 | 61.90 | 62.36 | 61.17 | 61.86 | 2,078,143 | -0.67(-1.07%) |
Mar 01, 2018 | 61.91 | 63.21 | 61.75 | 62.52 | 1,187,202 | +0.45(+0.73%) |
Feb 28, 2018 | 61.95 | 63.11 | 61.95 | 62.07 | 1,831,436 | +0.49(+0.80%) |
Feb 27, 2018 | 62.93 | 62.93 | 61.58 | 61.58 | 1,757,763 | -0.94(-1.50%) |
Feb 26, 2018 | 63.03 | 63.03 | 62.28 | 62.51 | 1,040,964 | -0.53(-0.85%) |
Feb 23, 2018 | 62.29 | 63.36 | 62.11 | 63.05 | 1,025,594 | +0.85(+1.36%) |
Feb 22, 2018 | 62.04 | 63.10 | 61.84 | 62.20 | 1,662,798 | +0.40(+0.65%) |
Feb 21, 2018 | 62.83 | 63.02 | 61.79 | 61.80 | 2,558,175 | -0.80(-1.28%) |
Feb 20, 2018 | 64.70 | 64.79 | 61.72 | 62.60 | 2,838,758 | -2.49(-3.83%) |
Feb 16, 2018 | 65.09 | 65.09 | 65.09 | 0 | +1.57(+2.47%) | |
Feb 15, 2018 | 62.74 | 63.80 | 61.86 | 63.52 | 3,281,556 | +2.13(+3.47%) |
Feb 14, 2018 | 62.31 | 63.60 | 60.52 | 61.39 | 6,830,711 | -3.64(-5.60%) |
Feb 13, 2018 | 65.08 | 65.42 | 64.27 | 65.03 | 1,885,418 | -0.12(-0.19%) |
Feb 12, 2018 | 66.25 | 66.25 | 63.85 | 65.15 | 2,390,954 | -0.89(-1.35%) |
Feb 09, 2018 | 65.80 | 66.61 | 63.55 | 66.04 | 2,729,856 | +0.65(+0.99%) |
Feb 08, 2018 | 66.62 | 67.52 | 65.39 | 65.39 | 2,365,762 | -1.13(-1.70%) |
Feb 07, 2018 | 67.47 | 67.86 | 66.52 | 66.52 | 2,039,716 | -0.99(-1.47%) |
Feb 06, 2018 | 65.83 | 67.77 | 65.70 | 67.51 | 3,710,543 | +0.70(+1.05%) |
Feb 05, 2018 | 67.47 | 67.91 | 67.06 | 66.81 | 6,479,789 | +2.53(+3.93%) |
Feb 02, 2018 | 64.49 | 64.96 | 64.14 | 64.28 | 1,377,805 | -0.87(-1.33%) |
Feb 01, 2018 | 64.78 | 67.06 | 64.54 | 65.15 | 1,835,063 | +0.19(+0.29%) |
Jan 31, 2018 | 65.43 | 65.84 | 64.47 | 64.96 | 1,961,315 | -0.43(-0.65%) |
Jan 30, 2018 | 65.41 | 65.84 | 65.28 | 65.39 | 1,722,403 | -0.74(-1.13%) |
Jan 29, 2018 | 66.56 | 66.84 | 65.58 | 66.13 | 1,440,817 | -0.77(-1.15%) |
Jan 26, 2018 | 65.93 | 67.24 | 65.47 | 66.90 | 2,704,655 | +1.47(+2.25%) |
Jan 25, 2018 | 65.54 | 65.84 | 65.24 | 65.43 | 1,711,162 | -0.02(-0.04%) |
Jan 24, 2018 | 66.00 | 66.74 | 64.91 | 65.45 | 2,093,445 | -0.44(-0.67%) |
Jan 23, 2018 | 66.79 | 66.94 | 65.28 | 65.89 | 4,750,195 | -1.26(-1.88%) |
Jan 22, 2018 | 65.09 | 67.42 | 64.12 | 67.15 | 10,312,217 | +3.72(+5.87%) |
Jan 19, 2018 | 56.77 | 63.65 | 56.15 | 63.43 | 5,748,927 | +6.48(+11.37%) |
Jan 18, 2018 | 57.21 | 57.46 | 56.79 | 56.95 | 1,166,006 | -0.66(-1.15%) |
Jan 17, 2018 | 57.55 | 57.98 | 56.97 | 57.62 | 1,279,685 | +0.22(+0.38%) |
Jan 16, 2018 | 56.86 | 58.05 | 56.77 | 57.40 | 1,433,589 | +0.36(+0.63%) |
Jan 12, 2018 | 57.04 | 57.04 | 57.04 | 0 | -0.57(-0.99%) | |
Jan 11, 2018 | 56.99 | 57.87 | 56.72 | 57.61 | 1,277,541 | +0.86(+1.51%) |
Jan 10, 2018 | 56.86 | 56.75 | 1,130,175 | -0.20(-0.34%) | ||
Jan 09, 2018 | 56.61 | 57.22 | 56.32 | 56.95 | 1,208,167 | +0.57(+1.02%) |
Jan 08, 2018 | 57.04 | 57.06 | 55.81 | 56.37 | 1,273,060 | -0.83(-1.44%) |
Jan 05, 2018 | 57.66 | 58.06 | 56.88 | 57.20 | 972,677 | -0.43(-0.75%) |
Jan 04, 2018 | 57.07 | 58.24 | 57.04 | 57.63 | 2,478,428 | +0.83(+1.47%) |
Jan 03, 2018 | 55.92 | 57.42 | 55.66 | 56.80 | 2,597,855 | +1.19(+2.15%) |
Jan 02, 2018 | 54.98 | 55.64 | 54.67 | 55.60 | 1,154,886 | +0.74(+1.36%) |
Dec 29, 2017 | 54.86 | 54.86 | 54.86 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 54.84 | 54.97 | 54.52 | 54.92 | 711,882 | +0.24(+0.43%) |
Dec 27, 2017 | 55.06 | 55.09 | 54.59 | 54.68 | 583,267 | -0.25(-0.46%) |
Dec 26, 2017 | 54.43 | 55.02 | 54.43 | 54.93 | 701,863 | +0.35(+0.64%) |
Dec 22, 2017 | 54.71 | 55.15 | 54.43 | 54.58 | 595,524 | -0.20(-0.37%) |
Dec 21, 2017 | 55.26 | 55.77 | 54.71 | 54.79 | 1,200,361 | -0.21(-0.39%) |
Dec 20, 2017 | 54.86 | 55.32 | 54.24 | 55.00 | 1,517,832 | +0.28(+0.51%) |
Dec 19, 2017 | 54.84 | 54.94 | 54.28 | 54.72 | 1,344,061 | -0.10(-0.18%) |
Dec 18, 2017 | 55.38 | 56.41 | 54.75 | 54.82 | 1,285,227 | -0.54(-0.98%) |
Dec 15, 2017 | 54.25 | 55.59 | 54.08 | 55.36 | 2,203,872 | +1.28(+2.37%) |
Dec 14, 2017 | 54.61 | 55.08 | 54.07 | 54.08 | 1,860,209 | -0.08(-0.15%) |
Dec 13, 2017 | 56.08 | 56.43 | 54.07 | 54.16 | 3,339,335 | -2.01(-3.58%) |
Dec 12, 2017 | 57.14 | 57.80 | 56.12 | 56.17 | 1,981,175 | -0.81(-1.42%) |
Dec 11, 2017 | 57.30 | 57.64 | 56.75 | 56.98 | 1,598,159 | -0.10(-0.17%) |
Dec 08, 2017 | 56.53 | 57.62 | 56.42 | 57.08 | 2,633,098 | +0.47(+0.84%) |
Dec 07, 2017 | 56.84 | 57.74 | 56.06 | 56.60 | 3,213,865 | +0.72(+1.29%) |
Dec 06, 2017 | 54.03 | 56.44 | 54.03 | 55.88 | 2,668,585 | +1.86(+3.44%) |
Dec 05, 2017 | 55.36 | 55.40 | 54.01 | 54.03 | 1,772,648 | -1.17(-2.12%) |
Dec 04, 2017 | 55.00 | 55.65 | 54.54 | 55.20 | 1,033,095 | +0.29(+0.52%) |
Dec 01, 2017 | 54.67 | 55.38 | 54.17 | 54.91 | 1,089,502 | +0.19(+0.34%) |
Nov 30, 2017 | 54.47 | 55.82 | 54.47 | 54.72 | 2,369,636 | +0.40(+0.74%) |
Nov 29, 2017 | 53.75 | 55.05 | 53.75 | 54.32 | 1,556,514 | +0.79(+1.48%) |
Nov 28, 2017 | 53.36 | 53.85 | 53.25 | 53.53 | 2,332,470 | +0.24(+0.44%) |
Nov 27, 2017 | 53.56 | 53.63 | 52.95 | 53.29 | 1,181,299 | -0.07(-0.14%) |
Nov 24, 2017 | 53.78 | 53.93 | 53.24 | 53.36 | 303,784 | -0.19(-0.35%) |
Nov 22, 2017 | 53.33 | 53.78 | 53.07 | 53.55 | 1,483,839 | +0.15(+0.28%) |
Nov 21, 2017 | 53.62 | 53.94 | 53.27 | 53.41 | 1,117,391 | +0.00(+0.00%) |
Nov 20, 2017 | 53.39 | 53.64 | 52.99 | 53.41 | 1,506,685 | -0.16(-0.31%) |
Nov 17, 2017 | 53.14 | 53.87 | 52.68 | 53.57 | 1,197,248 | +0.27(+0.51%) |
Nov 16, 2017 | 52.88 | 53.51 | 51.87 | 53.30 | 1,960,876 | +0.39(+0.74%) |
Nov 15, 2017 | 53.45 | 53.50 | 52.81 | 52.91 | 1,906,073 | -0.87(-1.62%) |
Nov 14, 2017 | 53.57 | 54.53 | 53.49 | 53.78 | 1,155,082 | -0.07(-0.14%) |
Nov 13, 2017 | 54.41 | 54.61 | 53.48 | 53.85 | 1,958,193 | -0.68(-1.25%) |
Nov 10, 2017 | 54.73 | 55.04 | 54.44 | 54.53 | 1,255,865 | -0.37(-0.67%) |
Nov 09, 2017 | 55.00 | 55.50 | 54.78 | 54.90 | 1,571,073 | -0.24(-0.43%) |
Nov 08, 2017 | 54.82 | 55.27 | 54.45 | 55.13 | 1,367,576 | +0.37(+0.68%) |
Nov 07, 2017 | 54.90 | 55.60 | 54.62 | 54.76 | 1,552,990 | -0.17(-0.31%) |
Nov 06, 2017 | 55.00 | 55.22 | 54.74 | 54.93 | 1,049,579 | -0.18(-0.32%) |
Nov 03, 2017 | 56.22 | 56.37 | 54.54 | 55.11 | 2,260,814 | -1.03(-1.84%) |
Nov 02, 2017 | 56.44 | 57.58 | 55.86 | 56.14 | 2,445,244 | -0.35(-0.62%) |
Nov 01, 2017 | 57.24 | 58.27 | 56.23 | 56.49 | 2,456,974 | +0.63(+1.13%) |
Oct 31, 2017 | 55.36 | 56.10 | 55.23 | 55.86 | 1,886,608 | -0.40(-0.71%) |
Oct 30, 2017 | 56.59 | 56.73 | 56.10 | 56.25 | 752,926 | -0.45(-0.79%) |
Oct 27, 2017 | 56.61 | 56.85 | 56.26 | 56.70 | 762,494 | -0.11(-0.20%) |
Oct 26, 2017 | 57.13 | 57.42 | 56.73 | 56.82 | 756,415 | -0.05(-0.09%) |
Oct 25, 2017 | 57.16 | 57.42 | 56.33 | 56.86 | 768,187 | -0.58(-1.00%) |
Oct 24, 2017 | 57.62 | 57.90 | 57.33 | 57.44 | 769,461 | -0.32(-0.55%) |
Oct 23, 2017 | 57.56 | 58.10 | 57.51 | 57.76 | 722,608 | -0.04(-0.07%) |
Oct 20, 2017 | 57.52 | 57.84 | 57.12 | 57.80 | 863,668 | +0.28(+0.48%) |
Oct 19, 2017 | 57.12 | 57.74 | 56.92 | 57.52 | 760,232 | +0.32(+0.55%) |
Oct 18, 2017 | 57.77 | 57.99 | 57.15 | 57.20 | 1,099,492 | -0.63(-1.08%) |
Oct 17, 2017 | 57.48 | 58.08 | 57.25 | 57.83 | 987,767 | +0.35(+0.61%) |
Oct 16, 2017 | 58.47 | 58.88 | 56.94 | 57.48 | 2,703,157 | -1.39(-2.36%) |
Oct 13, 2017 | 55.57 | 60.13 | 55.17 | 58.87 | 7,021,991 | +3.77(+6.84%) |
Oct 12, 2017 | 54.84 | 55.12 | 54.70 | 55.10 | 1,198,113 | +0.09(+0.16%) |
Oct 11, 2017 | 55.22 | 55.46 | 54.69 | 55.01 | 962,731 | -0.08(-0.15%) |
Oct 10, 2017 | 54.78 | 55.17 | 54.68 | 55.09 | 1,487,703 | +0.54(+0.98%) |
Oct 09, 2017 | 55.63 | 55.76 | 54.53 | 54.56 | 1,396,366 | -1.25(-2.24%) |
Oct 06, 2017 | 56.59 | 56.62 | 55.49 | 55.81 | 1,283,423 | -0.88(-1.55%) |
Oct 05, 2017 | 56.53 | 56.77 | 56.47 | 56.69 | 847,774 | +0.24(+0.42%) |
Oct 04, 2017 | 55.99 | 56.79 | 55.93 | 56.45 | 1,323,520 | +0.15(+0.27%) |
Oct 03, 2017 | 57.00 | 57.13 | 56.21 | 56.30 | 1,413,844 | -0.49(-0.86%) |
Oct 02, 2017 | 56.66 | 57.29 | 56.51 | 56.78 | 1,308,365 | +0.37(+0.66%) |
Sep 29, 2017 | 56.48 | 56.62 | 56.05 | 56.41 | 1,272,560 | -0.06(-0.12%) |
Sep 28, 2017 | 57.25 | 57.86 | 56.42 | 56.47 | 1,365,293 | -1.01(-1.75%) |
Sep 27, 2017 | 58.14 | 58.17 | 57.38 | 57.48 | 1,096,972 | -0.56(-0.97%) |
Sep 26, 2017 | 58.24 | 58.44 | 57.84 | 58.04 | 622,519 | -0.01(-0.01%) |
Sep 25, 2017 | 57.94 | 58.25 | 57.75 | 58.05 | 693,567 | +0.16(+0.28%) |
Sep 22, 2017 | 58.05 | 58.42 | 57.71 | 57.89 | 785,261 | -0.08(-0.14%) |
Sep 21, 2017 | 57.98 | 58.42 | 57.77 | 57.97 | 709,547 | -0.07(-0.13%) |
Sep 20, 2017 | 58.67 | 58.81 | 57.94 | 58.04 | 1,245,648 | -0.82(-1.39%) |
Sep 19, 2017 | 59.08 | 59.27 | 58.67 | 58.86 | 1,094,367 | -0.29(-0.49%) |
Sep 18, 2017 | 59.10 | 59.57 | 59.01 | 59.15 | 1,072,784 | +0.25(+0.43%) |
Sep 15, 2017 | 59.29 | 59.92 | 58.53 | 58.90 | 2,129,004 | -0.24(-0.41%) |
Sep 14, 2017 | 58.71 | 59.28 | 58.71 | 59.15 | 1,169,634 | +0.44(+0.75%) |
Sep 13, 2017 | 58.57 | 59.31 | 58.13 | 58.71 | 1,752,690 | +0.69(+1.19%) |
Sep 12, 2017 | 59.19 | 59.38 | 56.80 | 58.02 | 3,968,829 | -3.50(-5.69%) |
Sep 11, 2017 | 61.02 | 61.96 | 60.86 | 61.52 | 994,261 | +0.76(+1.24%) |
Sep 08, 2017 | 61.40 | 61.53 | 60.70 | 60.76 | 850,314 | -0.67(-1.08%) |
Sep 07, 2017 | 61.49 | 61.75 | 60.82 | 61.43 | 683,740 | +0.03(+0.05%) |
Sep 06, 2017 | 61.57 | 61.67 | 61.20 | 61.40 | 774,066 | -0.06(-0.11%) |
Sep 05, 2017 | 61.76 | 62.02 | 61.26 | 61.46 | 746,540 | -0.42(-0.68%) |
Sep 01, 2017 | 61.08 | 61.91 | 60.34 | 61.88 | 1,101,226 | +1.27(+2.10%) |
Aug 31, 2017 | 60.26 | 60.92 | 59.28 | 60.61 | 1,877,682 | +0.47(+0.78%) |
Aug 30, 2017 | 60.56 | 60.92 | 60.07 | 60.14 | 659,825 | -0.12(-0.20%) |
Aug 29, 2017 | 60.47 | 60.92 | 59.79 | 60.26 | 1,328,110 | -0.31(-0.51%) |
Aug 28, 2017 | 61.64 | 61.85 | 60.49 | 60.57 | 1,029,387 | -0.77(-1.26%) |
Aug 25, 2017 | 61.50 | 61.72 | 61.22 | 61.34 | 534,661 | +0.05(+0.08%) |
Aug 24, 2017 | 61.29 | 61.35 | 60.84 | 61.29 | 852,888 | -0.01(-0.01%) |
Aug 23, 2017 | 61.68 | 62.05 | 61.13 | 61.30 | 1,003,621 | -0.44(-0.71%) |
Aug 22, 2017 | 61.05 | 61.75 | 60.83 | 61.74 | 1,367,487 | +0.76(+1.24%) |
Aug 21, 2017 | 60.91 | 61.06 | 60.36 | 60.98 | 627,304 | +0.11(+0.19%) |
Aug 18, 2017 | 60.84 | 61.14 | 60.56 | 60.87 | 1,219,641 | -0.11(-0.19%) |
Aug 17, 2017 | 62.33 | 62.41 | 60.88 | 60.98 | 933,957 | -1.30(-2.09%) |
Aug 16, 2017 | 62.28 | 62.93 | 62.22 | 62.28 | 726,414 | +0.00(+0.00%) |
Aug 15, 2017 | 62.67 | 62.78 | 62.28 | 62.28 | 581,861 | -0.05(-0.08%) |
Aug 14, 2017 | 62.72 | 63.24 | 62.26 | 62.33 | 995,838 | -0.04(-0.06%) |
Aug 11, 2017 | 62.47 | 62.75 | 62.31 | 62.37 | 837,961 | -0.56(-0.89%) |
Aug 10, 2017 | 61.93 | 63.42 | 61.71 | 62.93 | 1,829,344 | +0.83(+1.34%) |
Aug 09, 2017 | 61.75 | 62.12 | 61.11 | 62.10 | 1,117,729 | -0.04(-0.06%) |
Aug 08, 2017 | 62.39 | 62.64 | 61.59 | 62.14 | 1,385,917 | -0.23(-0.36%) |
Aug 07, 2017 | 61.76 | 62.57 | 61.32 | 62.36 | 1,836,024 | +0.74(+1.20%) |
Aug 04, 2017 | 61.55 | 61.76 | 61.07 | 61.62 | 950,582 | +0.31(+0.50%) |
Aug 03, 2017 | 62.15 | 62.83 | 60.98 | 61.31 | 1,407,089 | -1.23(-1.96%) |
Aug 02, 2017 | 65.03 | 65.78 | 61.76 | 62.54 | 1,960,105 | -0.47(-0.74%) |