Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.37 | 62.77 | 62.34 | 62.49 | 1,771,830 | -0.02(-0.03%) |
Sep 27, 2018 | 62.30 | 62.70 | 62.30 | 62.51 | 190,464 | +0.30(+0.49%) |
Sep 26, 2018 | 62.78 | 62.85 | 62.16 | 62.21 | 155,634 | -0.46(-0.74%) |
Sep 25, 2018 | 62.44 | 62.75 | 62.31 | 62.67 | 108,910 | +0.45(+0.73%) |
Sep 24, 2018 | 61.60 | 62.28 | 61.23 | 62.22 | 116,872 | +0.27(+0.43%) |
Sep 21, 2018 | 62.49 | 62.77 | 61.90 | 61.95 | 138,484 | -0.35(-0.57%) |
Sep 20, 2018 | 62.20 | 62.49 | 61.78 | 62.30 | 149,822 | +0.47(+0.76%) |
Sep 19, 2018 | 62.53 | 62.53 | 61.41 | 61.83 | 129,534 | -0.67(-1.07%) |
Sep 18, 2018 | 62.12 | 62.80 | 62.12 | 62.50 | 97,671 | +0.47(+0.76%) |
Sep 17, 2018 | 63.43 | 63.43 | 61.96 | 62.03 | 183,921 | -1.50(-2.37%) |
Sep 14, 2018 | 63.42 | 63.76 | 63.18 | 63.53 | 163,903 | +0.48(+0.76%) |
Sep 13, 2018 | 63.05 | 63.53 | 62.91 | 63.05 | 127,445 | +0.37(+0.60%) |
Sep 12, 2018 | 62.34 | 62.71 | 61.40 | 62.68 | 219,914 | +0.15(+0.25%) |
Sep 11, 2018 | 62.03 | 62.79 | 61.85 | 62.53 | 189,712 | +0.35(+0.56%) |
Sep 10, 2018 | 61.86 | 62.19 | 61.38 | 62.18 | 177,455 | +0.67(+1.09%) |
Sep 07, 2018 | 61.05 | 62.25 | 60.85 | 61.51 | 154,651 | +0.40(+0.66%) |
Sep 06, 2018 | 61.32 | 61.45 | 60.63 | 61.10 | 158,761 | -0.20(-0.32%) |
Sep 05, 2018 | 62.81 | 62.82 | 60.67 | 61.30 | 286,909 | -1.49(-2.37%) |
Sep 04, 2018 | 62.02 | 62.82 | 61.80 | 62.79 | 235,763 | +0.59(+0.95%) |
Aug 31, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.13(+0.21%) | |
Aug 30, 2018 | 62.16 | 62.44 | 62.00 | 62.07 | 169,713 | -0.29(-0.46%) |
Aug 29, 2018 | 61.86 | 62.45 | 61.86 | 62.36 | 176,370 | +0.52(+0.85%) |
Aug 28, 2018 | 61.68 | 61.88 | 61.33 | 61.83 | 299,453 | +0.39(+0.64%) |
Aug 27, 2018 | 61.50 | 61.71 | 61.18 | 61.44 | 107,368 | +0.37(+0.61%) |
Aug 24, 2018 | 60.14 | 61.07 | 60.14 | 61.07 | 117,030 | +1.16(+1.94%) |
Aug 23, 2018 | 59.35 | 60.16 | 59.35 | 59.91 | 118,320 | +0.56(+0.94%) |
Aug 22, 2018 | 58.75 | 59.44 | 58.75 | 59.34 | 132,700 | +0.58(+0.99%) |
Aug 21, 2018 | 58.57 | 59.05 | 58.57 | 58.76 | 126,795 | +0.34(+0.59%) |
Aug 20, 2018 | 58.39 | 58.58 | 57.93 | 58.42 | 210,736 | +0.20(+0.34%) |
Aug 17, 2018 | 57.93 | 58.31 | 57.67 | 58.22 | 232,027 | +0.04(+0.07%) |
Aug 16, 2018 | 58.45 | 58.57 | 58.10 | 58.18 | 111,917 | +0.20(+0.34%) |
Aug 15, 2018 | 58.28 | 58.67 | 57.53 | 57.99 | 232,203 | -0.78(-1.32%) |
Aug 14, 2018 | 58.45 | 58.84 | 58.12 | 58.76 | 104,877 | +0.53(+0.91%) |
Aug 13, 2018 | 58.66 | 59.04 | 58.20 | 58.23 | 167,625 | -0.33(-0.57%) |
Aug 10, 2018 | 58.31 | 58.90 | 58.31 | 58.57 | 83,680 | -0.22(-0.37%) |
Aug 09, 2018 | 58.51 | 59.19 | 58.51 | 58.78 | 71,497 | +0.32(+0.56%) |
Aug 08, 2018 | 58.47 | 58.67 | 58.28 | 58.46 | 250,320 | +0.10(+0.17%) |
Aug 07, 2018 | 58.28 | 58.61 | 58.16 | 58.36 | 297,225 | +0.54(+0.94%) |
Aug 06, 2018 | 56.99 | 57.83 | 56.94 | 57.82 | 127,400 | +0.77(+1.34%) |
Aug 03, 2018 | 57.38 | 57.38 | 56.70 | 57.05 | 160,548 | -0.37(-0.65%) |
Aug 02, 2018 | 55.90 | 57.43 | 55.83 | 57.43 | 129,896 | +1.22(+2.17%) |
Aug 01, 2018 | 55.73 | 56.51 | 55.73 | 56.21 | 255,233 | +0.58(+1.04%) |
Jul 31, 2018 | 55.79 | 56.11 | 55.05 | 55.63 | 355,946 | -0.04(-0.07%) |
Jul 30, 2018 | 57.35 | 57.35 | 55.18 | 55.67 | 175,710 | -1.69(-2.95%) |
Jul 27, 2018 | 58.83 | 58.83 | 56.85 | 57.36 | 132,587 | -1.38(-2.34%) |
Jul 26, 2018 | 58.45 | 58.95 | 58.08 | 58.73 | 101,553 | +0.13(+0.22%) |
Jul 25, 2018 | 57.70 | 58.73 | 57.70 | 58.61 | 73,570 | +1.02(+1.78%) |
Jul 24, 2018 | 58.88 | 58.88 | 57.45 | 57.58 | 149,192 | -0.91(-1.56%) |
Jul 23, 2018 | 58.30 | 58.55 | 57.77 | 58.50 | 75,048 | +0.10(+0.17%) |
Jul 20, 2018 | 58.67 | 58.78 | 58.38 | 58.40 | 109,239 | -0.26(-0.44%) |
Jul 19, 2018 | 58.81 | 58.99 | 58.59 | 58.66 | 107,753 | -0.30(-0.51%) |
Jul 18, 2018 | 58.77 | 59.00 | 58.57 | 58.96 | 164,414 | +0.16(+0.27%) |
Jul 17, 2018 | 57.71 | 58.82 | 57.63 | 58.80 | 90,986 | +0.74(+1.27%) |
Jul 16, 2018 | 58.27 | 58.38 | 57.97 | 58.07 | 70,047 | -0.15(-0.25%) |
Jul 13, 2018 | 58.45 | 58.45 | 58.01 | 58.21 | 350,155 | -0.23(-0.39%) |
Jul 12, 2018 | 57.50 | 58.48 | 57.50 | 58.44 | 115,369 | +1.18(+2.06%) |
Jul 11, 2018 | 57.04 | 57.52 | 56.93 | 57.26 | 110,502 | -0.26(-0.44%) |
Jul 10, 2018 | 57.48 | 57.68 | 57.36 | 57.52 | 66,675 | +0.18(+0.31%) |
Jul 09, 2018 | 57.36 | 57.36 | 56.77 | 57.34 | 133,049 | +0.30(+0.53%) |
Jul 06, 2018 | 56.16 | 57.10 | 56.10 | 57.03 | 105,586 | +0.87(+1.54%) |
Jul 05, 2018 | 55.78 | 56.18 | 55.53 | 56.17 | 84,924 | +0.72(+1.29%) |
Jul 03, 2018 | 55.45 | 55.45 | 55.45 | 0 | -0.54(-0.97%) | |
Jul 02, 2018 | 54.82 | 56.01 | 54.68 | 55.99 | 535,902 | +0.65(+1.17%) |
Jun 29, 2018 | 55.74 | 55.30 | 55.34 | 137,727 | +0.15(+0.27%) | |
Jun 28, 2018 | 54.48 | 55.36 | 54.33 | 55.19 | 82,517 | +0.63(+1.15%) |
Jun 27, 2018 | 55.96 | 56.18 | 54.56 | 54.56 | 214,750 | -1.18(-2.12%) |
Jun 26, 2018 | 55.70 | 56.00 | 55.51 | 55.74 | 112,432 | +0.30(+0.53%) |
Jun 25, 2018 | 56.48 | 56.49 | 54.91 | 55.45 | 128,299 | -1.48(-2.59%) |
Jun 22, 2018 | 57.79 | 57.79 | 56.80 | 56.93 | 209,653 | -0.81(-1.40%) |
Jun 21, 2018 | 58.53 | 58.53 | 57.66 | 57.73 | 87,682 | -0.58(-0.99%) |
Jun 20, 2018 | 58.36 | 58.62 | 58.28 | 58.31 | 98,591 | +0.21(+0.36%) |
Jun 19, 2018 | 57.83 | 58.11 | 57.22 | 58.10 | 134,617 | -0.48(-0.82%) |
Jun 18, 2018 | 58.12 | 58.63 | 57.80 | 58.58 | 65,577 | +0.07(+0.12%) |
Jun 15, 2018 | 58.52 | 58.63 | 58.52 | 110,305 | -0.12(-0.20%) | |
Jun 14, 2018 | 58.42 | 58.86 | 58.42 | 58.63 | 73,055 | +0.44(+0.76%) |
Jun 13, 2018 | 58.20 | 58.60 | 58.05 | 58.19 | 161,720 | +0.06(+0.10%) |
Jun 12, 2018 | 57.71 | 58.15 | 57.71 | 58.13 | 151,567 | +0.55(+0.96%) |
Jun 11, 2018 | 57.66 | 57.84 | 57.46 | 57.58 | 66,433 | +0.04(+0.07%) |
Jun 08, 2018 | 57.01 | 57.57 | 56.88 | 57.54 | 110,210 | +0.29(+0.50%) |
Jun 07, 2018 | 58.25 | 58.33 | 56.75 | 57.26 | 308,317 | -1.06(-1.82%) |
Jun 06, 2018 | 58.32 | 57.86 | 58.32 | 110,360 | +0.29(+0.49%) | |
Jun 05, 2018 | 57.65 | 58.04 | 57.65 | 58.03 | 43,737 | +0.46(+0.80%) |
Jun 04, 2018 | 57.23 | 57.58 | 56.88 | 57.57 | 147,001 | +0.49(+0.86%) |
Jun 01, 2018 | 56.41 | 57.08 | 56.38 | 57.08 | 177,164 | +0.99(+1.77%) |
May 31, 2018 | 56.45 | 56.66 | 56.05 | 56.09 | 167,577 | -0.38(-0.68%) |
May 30, 2018 | 56.34 | 56.83 | 56.34 | 56.47 | 155,948 | +0.51(+0.91%) |
May 29, 2018 | 56.00 | 56.30 | 55.66 | 55.96 | 78,206 | -0.32(-0.58%) |
May 25, 2018 | 56.28 | 56.28 | 56.28 | 0 | -0.05(-0.09%) | |
May 24, 2018 | 56.14 | 56.50 | 55.79 | 56.33 | 81,374 | +0.17(+0.30%) |
May 23, 2018 | 55.45 | 56.17 | 55.42 | 56.17 | 128,951 | +0.35(+0.63%) |
May 22, 2018 | 56.28 | 56.31 | 55.78 | 55.81 | 97,867 | -0.10(-0.18%) |
May 21, 2018 | 56.22 | 56.39 | 55.66 | 55.91 | 67,041 | +0.18(+0.32%) |
May 18, 2018 | 55.57 | 55.93 | 55.53 | 55.73 | 49,290 | -0.06(-0.11%) |
May 17, 2018 | 55.87 | 56.15 | 55.48 | 55.79 | 125,679 | -0.14(-0.25%) |
May 16, 2018 | 55.76 | 56.11 | 55.68 | 55.93 | 127,958 | +0.23(+0.41%) |
May 15, 2018 | 55.67 | 55.70 | 55.33 | 55.70 | 155,750 | -0.24(-0.42%) |
May 14, 2018 | 56.57 | 56.90 | 55.87 | 55.94 | 213,533 | -0.39(-0.70%) |
May 11, 2018 | 56.37 | 56.68 | 56.20 | 56.33 | 143,225 | -0.09(-0.16%) |
May 10, 2018 | 56.01 | 56.49 | 56.00 | 56.42 | 79,257 | +0.62(+1.11%) |
May 09, 2018 | 55.25 | 55.82 | 55.08 | 55.80 | 100,455 | +0.86(+1.56%) |
May 08, 2018 | 54.46 | 54.98 | 54.46 | 54.95 | 102,544 | +0.38(+0.70%) |
May 07, 2018 | 54.25 | 54.80 | 54.25 | 54.57 | 71,698 | +0.53(+0.98%) |
May 04, 2018 | 53.12 | 54.22 | 53.02 | 54.03 | 86,403 | +0.62(+1.16%) |
May 03, 2018 | 52.94 | 53.57 | 52.47 | 53.41 | 112,179 | +0.32(+0.61%) |
May 02, 2018 | 53.36 | 53.71 | 53.05 | 53.09 | 159,552 | -0.22(-0.41%) |
May 01, 2018 | 53.08 | 53.32 | 52.86 | 53.31 | 211,010 | +0.09(+0.17%) |
Apr 30, 2018 | 53.54 | 53.75 | 53.02 | 53.22 | 76,447 | -0.27(-0.50%) |
Apr 27, 2018 | 54.11 | 54.19 | 53.20 | 53.48 | 74,782 | -0.37(-0.69%) |
Apr 26, 2018 | 53.39 | 54.00 | 53.39 | 53.86 | 203,256 | +0.88(+1.65%) |
Apr 25, 2018 | 53.51 | 53.51 | 52.41 | 52.98 | 242,442 | -0.48(-0.90%) |
Apr 24, 2018 | 54.58 | 54.90 | 53.02 | 53.46 | 113,730 | -0.81(-1.49%) |
Apr 23, 2018 | 54.78 | 54.97 | 54.07 | 54.27 | 109,768 | -0.27(-0.49%) |
Apr 20, 2018 | 54.93 | 55.12 | 54.39 | 54.53 | 112,192 | -0.53(-0.96%) |
Apr 19, 2018 | 55.63 | 55.65 | 54.93 | 55.06 | 130,764 | -0.89(-1.59%) |
Apr 18, 2018 | 55.89 | 56.11 | 55.35 | 55.95 | 179,552 | -0.06(-0.11%) |
Apr 17, 2018 | 55.32 | 56.13 | 55.30 | 56.01 | 170,680 | +1.18(+2.15%) |
Apr 16, 2018 | 54.70 | 55.01 | 54.37 | 54.83 | 156,894 | +0.48(+0.89%) |
Apr 13, 2018 | 55.25 | 55.25 | 54.13 | 54.35 | 107,028 | -0.56(-1.02%) |
Apr 12, 2018 | 54.45 | 55.08 | 54.45 | 54.91 | 99,134 | +0.78(+1.43%) |
Apr 11, 2018 | 53.83 | 54.60 | 53.82 | 54.13 | 87,352 | +0.01(+0.02%) |
Apr 10, 2018 | 53.59 | 54.38 | 53.38 | 54.12 | 193,753 | +1.29(+2.44%) |
Apr 09, 2018 | 52.97 | 53.88 | 52.81 | 52.83 | 296,880 | +0.23(+0.43%) |
Apr 06, 2018 | 53.21 | 53.64 | 52.29 | 52.61 | 260,567 | -1.11(-2.07%) |
Apr 05, 2018 | 54.13 | 54.31 | 53.47 | 53.72 | 134,165 | -0.10(-0.18%) |
Apr 04, 2018 | 52.12 | 53.91 | 52.02 | 53.82 | 401,524 | +0.72(+1.35%) |
Apr 03, 2018 | 53.08 | 53.23 | 52.49 | 53.10 | 336,947 | +0.50(+0.95%) |
Apr 02, 2018 | 53.83 | 54.08 | 52.13 | 52.60 | 511,625 | -1.49(-2.76%) |
Mar 29, 2018 | 54.09 | 54.09 | 54.09 | 0 | +1.01(+1.91%) | |
Mar 28, 2018 | 53.92 | 54.01 | 52.81 | 53.08 | 155,698 | -0.89(-1.66%) |
Mar 27, 2018 | 56.17 | 56.17 | 53.67 | 53.97 | 129,808 | -1.84(-3.29%) |
Mar 26, 2018 | 55.13 | 55.83 | 54.52 | 55.81 | 153,453 | +1.65(+3.05%) |
Mar 23, 2018 | 55.61 | 55.80 | 54.13 | 54.16 | 137,534 | -1.54(-2.77%) |
Mar 22, 2018 | 56.52 | 56.82 | 55.66 | 55.70 | 113,091 | -1.50(-2.63%) |
Mar 21, 2018 | 57.22 | 57.77 | 57.01 | 57.21 | 118,792 | -0.06(-0.10%) |
Mar 20, 2018 | 56.86 | 57.40 | 56.84 | 57.27 | 72,857 | +0.52(+0.92%) |
Mar 19, 2018 | 57.18 | 57.36 | 56.15 | 56.74 | 231,073 | -0.97(-1.69%) |
Mar 16, 2018 | 57.75 | 58.00 | 57.66 | 57.72 | 82,700 | +0.12(+0.20%) |
Mar 15, 2018 | 57.84 | 57.92 | 57.42 | 57.60 | 66,175 | -0.16(-0.27%) |
Mar 14, 2018 | 57.98 | 58.11 | 57.52 | 57.76 | 122,031 | +0.04(+0.07%) |
Mar 13, 2018 | 58.75 | 58.87 | 57.56 | 57.72 | 226,738 | -0.67(-1.14%) |
Mar 12, 2018 | 58.23 | 58.53 | 58.04 | 58.39 | 107,926 | +0.37(+0.64%) |
Mar 09, 2018 | 57.34 | 58.02 | 57.34 | 58.01 | 120,459 | +1.00(+1.76%) |
Mar 08, 2018 | 57.05 | 57.05 | 56.74 | 57.01 | 75,716 | +0.26(+0.45%) |
Mar 07, 2018 | 56.84 | 56.75 | 144,679 | +0.51(+0.91%) | ||
Mar 06, 2018 | 55.85 | 56.32 | 55.78 | 56.24 | 121,930 | +0.67(+1.20%) |
Mar 05, 2018 | 54.81 | 55.71 | 54.66 | 55.57 | 188,972 | +0.54(+0.98%) |
Mar 02, 2018 | 53.54 | 55.12 | 53.41 | 55.03 | 171,583 | +0.96(+1.78%) |
Mar 01, 2018 | 54.84 | 54.99 | 53.63 | 54.07 | 235,256 | -0.68(-1.24%) |
Feb 28, 2018 | 55.12 | 55.60 | 54.75 | 54.75 | 84,175 | -0.15(-0.27%) |
Feb 27, 2018 | 55.35 | 55.68 | 54.90 | 54.90 | 70,734 | -0.41(-0.75%) |
Feb 26, 2018 | 54.86 | 55.32 | 54.77 | 55.31 | 130,901 | +0.72(+1.31%) |
Feb 23, 2018 | 53.99 | 54.59 | 53.92 | 54.59 | 107,982 | +0.91(+1.70%) |
Feb 22, 2018 | 53.57 | 53.68 | 103,306 | -0.25(-0.46%) | ||
Feb 21, 2018 | 54.36 | 54.86 | 53.91 | 53.92 | 164,322 | -0.30(-0.56%) |
Feb 20, 2018 | 53.55 | 54.47 | 53.55 | 54.23 | 206,484 | +0.50(+0.93%) |
Feb 16, 2018 | 53.73 | 53.73 | 53.73 | 0 | -0.61(-1.12%) | |
Feb 15, 2018 | 53.82 | 54.34 | 53.20 | 54.34 | 729,992 | +0.85(+1.58%) |
Feb 14, 2018 | 52.02 | 53.56 | 52.02 | 53.49 | 120,409 | +1.28(+2.45%) |
Feb 13, 2018 | 51.65 | 52.27 | 51.63 | 52.21 | 161,974 | +0.29(+0.57%) |
Feb 12, 2018 | 51.34 | 52.22 | 51.22 | 51.92 | 204,072 | +1.02(+2.01%) |
Feb 09, 2018 | 50.46 | 51.30 | 49.03 | 50.90 | 329,971 | +1.00(+2.01%) |
Feb 08, 2018 | 52.24 | 52.32 | 49.89 | 49.89 | 204,465 | -2.24(-4.30%) |
Feb 07, 2018 | 52.30 | 52.99 | 52.10 | 52.14 | 190,622 | -0.23(-0.43%) |
Feb 06, 2018 | 50.62 | 52.56 | 50.19 | 52.36 | 334,856 | +0.27(+0.51%) |
Feb 05, 2018 | 52.99 | 53.75 | 51.44 | 52.10 | 367,816 | -1.36(-2.54%) |
Feb 02, 2018 | 54.18 | 54.24 | 53.45 | 53.45 | 139,572 | -1.05(-1.93%) |
Feb 01, 2018 | 54.25 | 54.83 | 54.25 | 54.50 | 104,551 | -0.09(-0.16%) |
Jan 31, 2018 | 54.71 | 54.97 | 54.38 | 54.59 | 221,178 | +0.15(+0.27%) |
Jan 30, 2018 | 54.57 | 54.75 | 54.12 | 54.44 | 206,901 | -0.68(-1.23%) |
Jan 29, 2018 | 55.39 | 55.54 | 54.95 | 55.12 | 92,448 | -0.45(-0.81%) |
Jan 26, 2018 | 54.94 | 55.58 | 54.83 | 55.57 | 112,407 | +1.02(+1.87%) |
Jan 25, 2018 | 55.32 | 55.36 | 54.47 | 54.55 | 154,524 | -0.30(-0.56%) |
Jan 24, 2018 | 55.53 | 55.56 | 54.59 | 54.86 | 169,196 | -0.64(-1.15%) |
Jan 23, 2018 | 55.27 | 55.52 | 55.19 | 55.50 | 141,629 | +0.23(+0.41%) |
Jan 22, 2018 | 55.15 | 55.27 | 54.79 | 55.27 | 102,792 | +0.17(+0.30%) |
Jan 19, 2018 | 55.08 | 55.14 | 54.88 | 55.10 | 186,745 | +0.19(+0.34%) |
Jan 18, 2018 | 54.83 | 55.08 | 54.67 | 54.92 | 139,596 | +0.07(+0.13%) |
Jan 17, 2018 | 54.09 | 54.91 | 54.09 | 54.85 | 93,552 | +1.08(+2.01%) |
Jan 16, 2018 | 54.42 | 54.62 | 53.54 | 53.77 | 187,563 | -0.35(-0.65%) |
Jan 12, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.40(+0.75%) | |
Jan 11, 2018 | 53.40 | 53.72 | 53.28 | 53.72 | 221,985 | +0.58(+1.09%) |
Jan 10, 2018 | 52.82 | 53.17 | 52.64 | 53.14 | 432,974 | -0.03(-0.06%) |
Jan 09, 2018 | 53.46 | 53.49 | 53.03 | 53.17 | 204,568 | -0.19(-0.35%) |
Jan 08, 2018 | 52.74 | 53.43 | 52.65 | 53.35 | 223,374 | +0.55(+1.04%) |
Jan 05, 2018 | 52.67 | 52.85 | 52.53 | 52.80 | 127,107 | +0.35(+0.67%) |
Jan 04, 2018 | 52.42 | 52.56 | 52.21 | 52.45 | 333,303 | +0.31(+0.60%) |
Jan 03, 2018 | 51.49 | 52.16 | 51.46 | 52.14 | 309,955 | +0.82(+1.59%) |
Jan 02, 2018 | 50.69 | 51.34 | 50.56 | 51.32 | 933,349 | +0.88(+1.75%) |
Dec 29, 2017 | 50.44 | 50.44 | 50.44 | 0 | -0.39(-0.77%) | |
Dec 28, 2017 | 50.94 | 50.95 | 50.74 | 50.83 | 65,891 | +0.02(+0.04%) |
Dec 27, 2017 | 50.64 | 50.90 | 50.59 | 50.81 | 61,250 | +0.20(+0.39%) |
Dec 26, 2017 | 50.69 | 50.69 | 50.41 | 50.61 | 44,700 | -0.36(-0.71%) |
Dec 22, 2017 | 51.05 | 51.05 | 50.86 | 50.98 | 83,463 | -0.13(-0.25%) |
Dec 21, 2017 | 51.43 | 51.43 | 51.05 | 51.10 | 80,033 | -0.17(-0.34%) |
Dec 20, 2017 | 51.53 | 51.53 | 51.07 | 51.28 | 88,352 | +0.03(+0.06%) |
Dec 19, 2017 | 51.34 | 51.40 | 51.04 | 51.25 | 132,475 | -0.06(-0.11%) |
Dec 18, 2017 | 50.96 | 51.31 | 50.93 | 51.31 | 96,761 | +0.86(+1.71%) |
Dec 15, 2017 | 50.00 | 50.58 | 49.90 | 50.44 | 124,030 | +0.58(+1.16%) |
Dec 14, 2017 | 50.17 | 50.29 | 49.84 | 49.86 | 116,249 | -0.16(-0.31%) |
Dec 13, 2017 | 50.10 | 50.35 | 50.02 | 50.02 | 124,193 | +0.08(+0.16%) |
Dec 12, 2017 | 50.26 | 50.32 | 49.92 | 49.94 | 122,030 | -0.36(-0.72%) |
Dec 11, 2017 | 50.15 | 50.40 | 50.07 | 50.30 | 101,245 | +0.16(+0.31%) |
Dec 08, 2017 | 50.38 | 50.58 | 50.03 | 50.15 | 166,869 | +0.23(+0.45%) |
Dec 07, 2017 | 49.44 | 50.01 | 49.44 | 49.92 | 261,850 | +0.59(+1.19%) |
Dec 06, 2017 | 48.99 | 49.38 | 48.81 | 49.33 | 347,616 | +0.16(+0.32%) |
Dec 05, 2017 | 49.04 | 49.86 | 48.64 | 49.17 | 357,136 | +0.14(+0.28%) |
Dec 04, 2017 | 50.93 | 50.93 | 49.04 | 49.04 | 359,868 | -1.52(-3.01%) |
Dec 01, 2017 | 50.74 | 50.91 | 50.00 | 50.56 | 202,317 | -0.41(-0.81%) |
Nov 30, 2017 | 51.01 | 51.24 | 50.70 | 50.97 | 232,708 | +0.25(+0.48%) |
Nov 29, 2017 | 52.49 | 52.49 | 50.28 | 50.73 | 399,529 | -1.85(-3.51%) |
Nov 28, 2017 | 52.42 | 52.61 | 52.24 | 52.57 | 223,075 | +0.31(+0.60%) |
Nov 27, 2017 | 52.52 | 52.52 | 52.14 | 52.26 | 227,211 | -0.39(-0.75%) |
Nov 24, 2017 | 52.38 | 52.67 | 52.38 | 52.65 | 130,605 | +0.37(+0.71%) |
Nov 22, 2017 | 52.67 | 52.67 | 52.25 | 52.28 | 226,323 | -0.33(-0.63%) |
Nov 21, 2017 | 52.34 | 52.67 | 52.34 | 52.61 | 215,992 | +0.55(+1.06%) |
Nov 20, 2017 | 51.75 | 52.15 | 51.75 | 52.06 | 209,699 | +0.43(+0.84%) |
Nov 17, 2017 | 51.68 | 51.76 | 51.47 | 51.63 | 348,040 | +0.03(+0.06%) |
Nov 16, 2017 | 51.08 | 51.77 | 51.08 | 51.60 | 578,495 | +0.79(+1.55%) |
Nov 15, 2017 | 51.03 | 51.03 | 50.57 | 50.82 | 406,529 | -0.41(-0.81%) |
Nov 14, 2017 | 51.08 | 51.30 | 50.97 | 51.23 | 476,214 | +0.08(+0.15%) |
Nov 13, 2017 | 50.96 | 51.21 | 50.89 | 51.15 | 596,892 | +0.08(+0.15%) |
Nov 10, 2017 | 50.67 | 51.13 | 50.63 | 51.07 | 17,449,426 | +0.36(+0.72%) |
Nov 09, 2017 | 50.93 | 50.98 | 50.29 | 50.71 | 1,753,466 | -0.59(-1.15%) |
Nov 08, 2017 | 51.07 | 51.39 | 50.98 | 51.30 | 3,292,305 | +0.66(+1.30%) |
Nov 07, 2017 | 50.67 | 50.75 | 50.43 | 50.64 | 45,777 | +0.00(+0.00%) |
Nov 06, 2017 | 50.44 | 50.64 | 50.24 | 50.64 | 154,269 | +0.31(+0.62%) |
Nov 03, 2017 | 50.10 | 50.36 | 49.89 | 50.32 | 68,707 | +0.32(+0.65%) |
Nov 02, 2017 | 49.92 | 50.05 | 49.71 | 50.00 | 283,276 | +0.00(+0.00%) |
Nov 01, 2017 | 50.55 | 50.59 | 49.69 | 50.00 | 407,417 | -0.28(-0.57%) |
Oct 31, 2017 | 49.99 | 50.43 | 49.93 | 50.28 | 116,668 | +0.50(+1.01%) |
Oct 30, 2017 | 49.89 | 49.52 | 49.78 | 68,557 | -0.04(-0.08%) | |
Oct 27, 2017 | 49.49 | 49.87 | 49.39 | 49.82 | 71,650 | +0.48(+0.98%) |
Oct 26, 2017 | 49.18 | 49.42 | 49.08 | 49.34 | 31,855 | +0.29(+0.60%) |
Oct 25, 2017 | 49.26 | 49.44 | 48.66 | 49.05 | 45,198 | -0.36(-0.74%) |
Oct 24, 2017 | 49.21 | 49.49 | 49.17 | 49.41 | 44,598 | +0.28(+0.56%) |
Oct 23, 2017 | 49.38 | 49.42 | 49.10 | 49.14 | 52,314 | -0.07(-0.14%) |
Oct 20, 2017 | 49.02 | 49.34 | 49.02 | 49.20 | 44,219 | +0.51(+1.05%) |
Oct 19, 2017 | 48.47 | 48.70 | 48.06 | 48.69 | 37,950 | -0.08(-0.16%) |
Oct 18, 2017 | 48.74 | 48.85 | 48.45 | 48.77 | 40,369 | +0.17(+0.34%) |
Oct 17, 2017 | 48.56 | 48.62 | 48.48 | 48.61 | 67,245 | +0.04(+0.08%) |
Oct 16, 2017 | 48.62 | 48.66 | 48.50 | 48.57 | 64,167 | +0.08(+0.16%) |
Oct 13, 2017 | 48.55 | 48.62 | 48.49 | 48.49 | 50,888 | +0.11(+0.22%) |
Oct 12, 2017 | 48.22 | 48.54 | 48.22 | 48.38 | 30,108 | +0.11(+0.22%) |
Oct 11, 2017 | 48.07 | 48.29 | 48.07 | 48.27 | 27,979 | +0.11(+0.22%) |
Oct 10, 2017 | 48.36 | 48.36 | 47.95 | 48.16 | 39,387 | +0.07(+0.14%) |
Oct 09, 2017 | 48.14 | 48.22 | 48.01 | 48.09 | 63,651 | +0.01(+0.02%) |
Oct 06, 2017 | 47.69 | 48.08 | 47.69 | 48.08 | 43,711 | +0.27(+0.55%) |
Oct 05, 2017 | 47.86 | 47.86 | 47.58 | 47.82 | 53,977 | +0.10(+0.21%) |
Oct 04, 2017 | 47.50 | 47.72 | 47.37 | 47.72 | 171,284 | +0.16(+0.34%) |
Oct 03, 2017 | 47.41 | 47.56 | 47.37 | 47.56 | 31,438 | +0.21(+0.45%) |