Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.41 | 42.98 | 41.14 | 42.67 | 861,500 | +1.23(+2.97%) |
Sep 27, 2018 | 41.76 | 42.04 | 41.44 | 41.44 | 490,800 | -0.21(-0.50%) |
Sep 26, 2018 | 43.28 | 43.44 | 41.61 | 41.65 | 538,558 | -1.14(-2.66%) |
Sep 25, 2018 | 43.37 | 43.70 | 42.73 | 42.79 | 356,651 | -0.53(-1.22%) |
Sep 24, 2018 | 44.44 | 45.17 | 43.23 | 43.32 | 329,411 | -1.72(-3.82%) |
Sep 21, 2018 | 45.20 | 45.63 | 44.88 | 45.04 | 424,500 | -0.26(-0.57%) |
Sep 20, 2018 | 44.92 | 45.55 | 44.30 | 45.30 | 784,599 | +0.20(+0.44%) |
Sep 19, 2018 | 45.40 | 45.62 | 45.05 | 45.10 | 343,182 | -0.64(-1.40%) |
Sep 18, 2018 | 45.76 | 46.11 | 45.52 | 45.74 | 428,931 | -0.07(-0.15%) |
Sep 17, 2018 | 45.88 | 46.20 | 45.39 | 45.81 | 233,327 | -0.24(-0.52%) |
Sep 14, 2018 | 45.57 | 46.10 | 45.07 | 46.05 | 464,600 | +0.20(+0.44%) |
Sep 13, 2018 | 45.35 | 45.99 | 45.24 | 45.85 | 238,213 | +0.59(+1.30%) |
Sep 12, 2018 | 45.79 | 45.79 | 45.23 | 45.26 | 233,052 | -0.13(-0.29%) |
Sep 11, 2018 | 45.45 | 45.91 | 45.26 | 45.39 | 390,183 | -0.45(-0.98%) |
Sep 10, 2018 | 45.55 | 45.92 | 45.46 | 45.84 | 362,256 | +0.43(+0.95%) |
Sep 07, 2018 | 45.30 | 45.58 | 45.02 | 45.41 | 177,000 | -0.16(-0.35%) |
Sep 06, 2018 | 46.00 | 46.17 | 45.44 | 45.57 | 245,373 | -0.33(-0.72%) |
Sep 05, 2018 | 44.90 | 46.00 | 44.45 | 45.90 | 454,031 | +0.89(+1.98%) |
Sep 04, 2018 | 45.19 | 45.99 | 44.87 | 45.01 | 186,252 | -0.72(-1.57%) |
Aug 31, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.11(+0.24%) | |
Aug 30, 2018 | 46.61 | 46.69 | 45.56 | 45.62 | 246,536 | -0.29(-0.63%) |
Aug 29, 2018 | 46.25 | 46.46 | 45.73 | 45.91 | 261,130 | -0.35(-0.76%) |
Aug 28, 2018 | 45.62 | 46.26 | 45.27 | 46.26 | 233,806 | +0.64(+1.40%) |
Aug 27, 2018 | 46.28 | 46.28 | 45.07 | 45.62 | 401,146 | -0.47(-1.02%) |
Aug 24, 2018 | 45.46 | 46.17 | 45.46 | 46.09 | 349,600 | +0.55(+1.21%) |
Aug 23, 2018 | 45.20 | 45.96 | 45.20 | 45.54 | 262,602 | +0.22(+0.49%) |
Aug 22, 2018 | 45.42 | 45.47 | 44.74 | 45.32 | 414,616 | +0.34(+0.76%) |
Aug 21, 2018 | 44.11 | 45.26 | 43.95 | 44.98 | 241,542 | +0.84(+1.90%) |
Aug 20, 2018 | 44.48 | 44.55 | 44.09 | 44.14 | 230,793 | +0.03(+0.07%) |
Aug 17, 2018 | 43.80 | 44.12 | 43.22 | 44.11 | 250,000 | +0.82(+1.89%) |
Aug 16, 2018 | 43.66 | 43.74 | 43.14 | 43.29 | 340,987 | -0.32(-0.73%) |
Aug 15, 2018 | 44.10 | 44.61 | 43.42 | 43.61 | 331,606 | -0.58(-1.31%) |
Aug 14, 2018 | 44.51 | 44.83 | 44.12 | 44.19 | 258,513 | -0.33(-0.74%) |
Aug 13, 2018 | 43.98 | 44.53 | 43.76 | 44.52 | 243,188 | +0.35(+0.79%) |
Aug 10, 2018 | 45.26 | 45.32 | 44.16 | 44.17 | 173,100 | -0.54(-1.21%) |
Aug 09, 2018 | 45.00 | 45.15 | 44.36 | 44.71 | 236,657 | +0.37(+0.83%) |
Aug 08, 2018 | 45.08 | 45.08 | 44.14 | 44.34 | 276,175 | -0.01(-0.02%) |
Aug 07, 2018 | 44.59 | 44.61 | 44.03 | 44.35 | 344,683 | -0.29(-0.65%) |
Aug 06, 2018 | 44.48 | 44.73 | 44.07 | 44.64 | 466,412 | +0.63(+1.43%) |
Aug 03, 2018 | 44.48 | 44.48 | 43.30 | 44.01 | 226,700 | +0.42(+0.96%) |
Aug 02, 2018 | 43.89 | 44.37 | 43.42 | 43.59 | 375,881 | -0.07(-0.16%) |
Aug 01, 2018 | 42.32 | 43.73 | 42.32 | 43.66 | 424,149 | +0.91(+2.13%) |
Jul 31, 2018 | 42.50 | 42.81 | 41.87 | 42.75 | 351,812 | +0.89(+2.13%) |
Jul 30, 2018 | 43.29 | 43.29 | 41.59 | 41.86 | 658,251 | -1.51(-3.48%) |
Jul 27, 2018 | 43.44 | 43.73 | 42.63 | 43.37 | 897,600 | +0.72(+1.69%) |
Jul 26, 2018 | 41.19 | 43.10 | 40.95 | 42.65 | 1,021,020 | +1.78(+4.36%) |
Jul 25, 2018 | 40.37 | 41.03 | 40.07 | 40.87 | 588,373 | +0.46(+1.14%) |
Jul 24, 2018 | 40.89 | 40.89 | 40.02 | 40.41 | 331,974 | -0.36(-0.88%) |
Jul 23, 2018 | 40.98 | 41.27 | 40.19 | 40.77 | 526,524 | -0.53(-1.28%) |
Jul 20, 2018 | 40.98 | 41.62 | 40.81 | 41.30 | 745,646 | -0.06(-0.15%) |
Jul 19, 2018 | 40.77 | 41.48 | 40.64 | 41.36 | 306,878 | +0.46(+1.12%) |
Jul 18, 2018 | 41.25 | 41.45 | 40.70 | 40.90 | 275,946 | -0.24(-0.58%) |
Jul 17, 2018 | 41.14 | 41.79 | 40.99 | 41.14 | 454,948 | +0.24(+0.59%) |
Jul 16, 2018 | 40.86 | 41.11 | 40.45 | 40.90 | 322,698 | -0.08(-0.20%) |
Jul 13, 2018 | 41.57 | 41.62 | 40.87 | 40.98 | 429,599 | -0.44(-1.06%) |
Jul 12, 2018 | 41.70 | 42.34 | 41.30 | 41.42 | 324,358 | -0.74(-1.76%) |
Jul 11, 2018 | 42.19 | 42.77 | 42.12 | 42.16 | 650,713 | +0.16(+0.38%) |
Jul 10, 2018 | 41.22 | 42.16 | 41.22 | 42.00 | 840,068 | +0.63(+1.52%) |
Jul 09, 2018 | 41.56 | 41.94 | 41.17 | 41.37 | 693,451 | -0.45(-1.08%) |
Jul 06, 2018 | 41.60 | 42.04 | 41.57 | 41.82 | 213,311 | +0.30(+0.72%) |
Jul 05, 2018 | 40.76 | 41.56 | 40.54 | 41.52 | 328,345 | +0.80(+1.96%) |
Jul 03, 2018 | 40.72 | 40.72 | 40.72 | 0 | +0.43(+1.07%) | |
Jul 02, 2018 | 39.43 | 40.35 | 39.36 | 40.29 | 687,031 | +0.79(+2.00%) |
Jun 29, 2018 | 39.57 | 39.79 | 39.29 | 39.50 | 673,888 | -0.14(-0.35%) |
Jun 28, 2018 | 39.38 | 39.74 | 39.04 | 39.64 | 358,976 | +0.33(+0.84%) |
Jun 27, 2018 | 39.75 | 39.87 | 39.31 | 39.31 | 547,786 | -0.17(-0.43%) |
Jun 26, 2018 | 38.70 | 39.93 | 38.66 | 39.48 | 553,745 | +0.84(+2.17%) |
Jun 25, 2018 | 39.69 | 39.87 | 38.52 | 38.64 | 685,604 | -1.11(-2.79%) |
Jun 22, 2018 | 39.44 | 40.02 | 39.14 | 39.75 | 1,494,354 | +0.35(+0.89%) |
Jun 21, 2018 | 39.22 | 39.48 | 38.28 | 39.40 | 2,896,083 | +0.21(+0.54%) |
Jun 20, 2018 | 39.01 | 39.60 | 38.55 | 39.19 | 919,771 | +0.12(+0.31%) |
Jun 19, 2018 | 39.41 | 39.63 | 38.83 | 39.07 | 473,359 | -0.76(-1.91%) |
Jun 18, 2018 | 39.75 | 40.04 | 39.29 | 39.83 | 427,539 | -0.10(-0.25%) |
Jun 15, 2018 | 40.83 | 39.92 | 39.93 | 744,398 | -0.30(-0.75%) | |
Jun 14, 2018 | 40.64 | 40.86 | 40.01 | 40.23 | 685,842 | -0.13(-0.32%) |
Jun 13, 2018 | 40.81 | 41.72 | 40.30 | 40.36 | 1,407,119 | -0.31(-0.76%) |
Jun 12, 2018 | 41.35 | 41.62 | 40.10 | 40.67 | 799,268 | -0.56(-1.36%) |
Jun 11, 2018 | 41.32 | 41.62 | 40.92 | 41.23 | 402,242 | -0.13(-0.31%) |
Jun 08, 2018 | 39.79 | 41.42 | 39.79 | 41.36 | 857,356 | +1.52(+3.82%) |
Jun 07, 2018 | 39.36 | 39.99 | 39.27 | 39.84 | 508,461 | +0.44(+1.12%) |
Jun 06, 2018 | 38.64 | 39.40 | 462,820 | -0.09(-0.23%) | ||
Jun 05, 2018 | 38.84 | 39.66 | 38.69 | 39.49 | 844,410 | +0.55(+1.41%) |
Jun 04, 2018 | 38.56 | 39.00 | 38.33 | 38.94 | 475,092 | +0.37(+0.96%) |
Jun 01, 2018 | 37.67 | 39.04 | 37.67 | 38.57 | 619,810 | +0.84(+2.23%) |
May 31, 2018 | 38.10 | 38.18 | 37.38 | 37.73 | 602,625 | -0.33(-0.87%) |
May 30, 2018 | 37.56 | 38.54 | 37.56 | 38.06 | 469,989 | +0.05(+0.13%) |
May 29, 2018 | 37.70 | 38.41 | 37.24 | 38.01 | 642,396 | +0.28(+0.74%) |
May 25, 2018 | 37.73 | 37.73 | 37.73 | 0 | +1.12(+3.06%) | |
May 24, 2018 | 36.15 | 36.67 | 35.56 | 36.61 | 696,515 | +0.44(+1.22%) |
May 23, 2018 | 34.88 | 36.29 | 34.88 | 36.17 | 972,336 | +1.36(+3.91%) |
May 22, 2018 | 34.78 | 35.00 | 34.43 | 34.81 | 479,978 | -0.12(-0.34%) |
May 21, 2018 | 34.51 | 35.24 | 33.99 | 34.93 | 619,954 | +0.70(+2.04%) |
May 18, 2018 | 34.47 | 34.77 | 33.59 | 34.23 | 842,521 | -0.15(-0.44%) |
May 17, 2018 | 35.52 | 35.52 | 34.25 | 34.38 | 625,774 | -1.02(-2.88%) |
May 16, 2018 | 34.99 | 35.52 | 34.95 | 35.40 | 498,041 | +0.46(+1.32%) |
May 15, 2018 | 35.17 | 35.35 | 34.79 | 34.94 | 388,039 | -0.51(-1.44%) |
May 14, 2018 | 35.67 | 35.77 | 35.16 | 35.45 | 317,437 | -0.27(-0.76%) |
May 11, 2018 | 35.53 | 36.04 | 35.49 | 35.72 | 428,708 | +0.15(+0.42%) |
May 10, 2018 | 34.82 | 35.63 | 34.75 | 35.57 | 252,569 | +1.00(+2.89%) |
May 09, 2018 | 34.44 | 34.74 | 34.21 | 34.57 | 433,384 | +0.07(+0.20%) |
May 08, 2018 | 35.17 | 35.43 | 34.34 | 34.50 | 409,312 | -0.74(-2.10%) |
May 07, 2018 | 35.34 | 35.50 | 34.88 | 35.24 | 843,076 | +0.05(+0.14%) |
May 04, 2018 | 34.91 | 35.45 | 34.84 | 35.19 | 460,197 | +0.24(+0.69%) |
May 03, 2018 | 35.35 | 35.65 | 34.70 | 34.95 | 237,988 | -0.30(-0.85%) |
May 02, 2018 | 35.52 | 35.71 | 34.94 | 35.25 | 282,743 | -0.47(-1.32%) |
May 01, 2018 | 35.43 | 35.86 | 35.26 | 35.72 | 310,648 | +0.33(+0.93%) |
Apr 30, 2018 | 35.08 | 35.59 | 34.88 | 35.39 | 379,294 | +0.41(+1.17%) |
Apr 27, 2018 | 34.33 | 35.20 | 34.28 | 34.98 | 669,311 | +0.48(+1.39%) |
Apr 26, 2018 | 34.45 | 34.88 | 33.58 | 34.50 | 923,426 | +0.46(+1.35%) |
Apr 25, 2018 | 33.88 | 34.80 | 33.53 | 34.04 | 1,202,862 | +0.31(+0.92%) |
Apr 24, 2018 | 33.73 | 34.17 | 33.50 | 33.73 | 455,534 | +0.05(+0.15%) |
Apr 23, 2018 | 34.12 | 34.50 | 33.47 | 33.68 | 557,813 | -0.63(-1.84%) |
Apr 20, 2018 | 35.38 | 35.51 | 34.21 | 34.31 | 801,396 | -1.03(-2.91%) |
Apr 19, 2018 | 36.23 | 36.23 | 35.20 | 35.34 | 437,993 | -0.98(-2.70%) |
Apr 18, 2018 | 36.36 | 36.68 | 36.17 | 36.32 | 1,069,526 | -0.08(-0.22%) |
Apr 17, 2018 | 36.38 | 36.93 | 35.94 | 36.40 | 627,874 | +0.25(+0.69%) |
Apr 16, 2018 | 35.58 | 36.91 | 35.54 | 36.15 | 740,936 | +0.61(+1.72%) |
Apr 13, 2018 | 35.25 | 35.54 | 35.05 | 35.54 | 318,893 | +0.39(+1.11%) |
Apr 12, 2018 | 35.85 | 35.95 | 34.77 | 35.15 | 431,013 | -0.69(-1.93%) |
Apr 11, 2018 | 35.44 | 36.16 | 35.44 | 35.84 | 338,195 | +0.37(+1.04%) |
Apr 10, 2018 | 36.05 | 36.05 | 35.13 | 35.47 | 699,222 | -0.35(-0.98%) |
Apr 09, 2018 | 35.59 | 36.55 | 35.42 | 35.82 | 497,758 | +0.08(+0.22%) |
Apr 06, 2018 | 36.91 | 37.27 | 35.43 | 35.74 | 538,015 | -1.23(-3.33%) |
Apr 05, 2018 | 36.27 | 37.14 | 36.07 | 36.97 | 714,532 | +0.31(+0.85%) |
Apr 04, 2018 | 35.80 | 36.84 | 35.33 | 36.66 | 425,380 | +0.59(+1.64%) |
Apr 03, 2018 | 35.95 | 36.45 | 35.34 | 36.07 | 369,241 | +0.13(+0.36%) |
Apr 02, 2018 | 36.02 | 37.08 | 35.52 | 35.94 | 596,634 | -0.28(-0.77%) |
Mar 29, 2018 | 36.22 | 36.22 | 36.22 | 0 | +0.32(+0.89%) | |
Mar 28, 2018 | 35.07 | 36.22 | 35.07 | 35.90 | 580,708 | +1.07(+3.07%) |
Mar 27, 2018 | 35.29 | 35.35 | 34.63 | 34.83 | 738,782 | -0.30(-0.85%) |
Mar 26, 2018 | 34.95 | 35.20 | 34.50 | 35.13 | 466,376 | +0.54(+1.56%) |
Mar 23, 2018 | 36.16 | 36.16 | 34.59 | 34.59 | 894,364 | -1.64(-4.53%) |
Mar 22, 2018 | 36.48 | 36.92 | 36.06 | 36.23 | 674,605 | -0.29(-0.79%) |
Mar 21, 2018 | 36.07 | 36.91 | 35.84 | 36.52 | 410,689 | -0.01(-0.03%) |
Mar 20, 2018 | 37.26 | 37.32 | 36.33 | 36.53 | 615,063 | -0.79(-2.12%) |
Mar 19, 2018 | 37.35 | 37.81 | 36.67 | 37.32 | 949,121 | -0.42(-1.11%) |
Mar 16, 2018 | 37.84 | 38.01 | 37.23 | 37.74 | 1,364,440 | +0.65(+1.75%) |
Mar 15, 2018 | 36.52 | 37.13 | 36.14 | 37.09 | 814,170 | +0.54(+1.48%) |
Mar 14, 2018 | 35.78 | 36.56 | 35.76 | 36.55 | 1,071,038 | +0.90(+2.52%) |
Mar 13, 2018 | 34.59 | 36.00 | 34.59 | 35.65 | 1,076,154 | +1.14(+3.30%) |
Mar 12, 2018 | 33.92 | 34.81 | 33.84 | 34.51 | 972,141 | +0.26(+0.76%) |
Mar 09, 2018 | 34.92 | 34.95 | 33.44 | 34.25 | 998,721 | -0.75(-2.14%) |
Mar 08, 2018 | 34.05 | 35.03 | 33.91 | 35.00 | 861,023 | +0.97(+2.85%) |
Mar 07, 2018 | 34.37 | 34.03 | 1,233,617 | +1.26(+3.84%) | ||
Mar 06, 2018 | 34.06 | 34.06 | 32.74 | 32.77 | 828,803 | -1.13(-3.33%) |
Mar 05, 2018 | 33.91 | 34.03 | 33.65 | 33.90 | 984,391 | +0.01(+0.03%) |
Mar 02, 2018 | 32.66 | 34.00 | 32.35 | 33.89 | 1,350,467 | +1.05(+3.20%) |
Mar 01, 2018 | 32.15 | 33.00 | 32.00 | 32.84 | 979,081 | +0.57(+1.77%) |
Feb 28, 2018 | 33.18 | 33.30 | 32.22 | 32.27 | 997,822 | -0.63(-1.91%) |
Feb 27, 2018 | 33.27 | 33.45 | 32.71 | 32.90 | 1,108,491 | -0.35(-1.05%) |
Feb 26, 2018 | 33.53 | 34.20 | 32.84 | 33.25 | 1,266,793 | -0.12(-0.36%) |
Feb 23, 2018 | 33.80 | 34.46 | 33.14 | 33.37 | 2,762,199 | -1.00(-2.91%) |
Feb 22, 2018 | 33.86 | 34.37 | 2,960,002 | +0.36(+1.06%) | ||
Feb 21, 2018 | 33.50 | 36.33 | 32.30 | 34.01 | 7,486,728 | -9.99(-22.70%) |
Feb 20, 2018 | 44.59 | 44.88 | 43.67 | 44.00 | 485,051 | -0.82(-1.83%) |
Feb 16, 2018 | 44.82 | 44.82 | 44.82 | 0 | -0.46(-1.02%) | |
Feb 15, 2018 | 45.00 | 45.35 | 44.45 | 45.28 | 534,825 | +0.49(+1.09%) |
Feb 14, 2018 | 45.53 | 45.78 | 44.74 | 44.79 | 539,021 | -1.35(-2.93%) |
Feb 13, 2018 | 46.19 | 46.32 | 45.48 | 46.14 | 373,994 | -0.05(-0.11%) |
Feb 12, 2018 | 45.43 | 46.52 | 44.22 | 46.19 | 831,372 | +0.98(+2.17%) |
Feb 09, 2018 | 45.00 | 45.55 | 43.71 | 45.21 | 678,351 | +0.72(+1.62%) |
Feb 08, 2018 | 46.81 | 47.01 | 44.45 | 44.49 | 794,164 | -2.41(-5.14%) |
Feb 07, 2018 | 46.85 | 46.94 | 46.65 | 46.90 | 448,369 | +0.00(+0.00%) |
Feb 06, 2018 | 45.22 | 47.12 | 45.22 | 46.90 | 914,760 | +0.04(+0.09%) |
Feb 05, 2018 | 47.65 | 48.04 | 46.34 | 46.86 | 372,651 | -1.06(-2.21%) |
Feb 02, 2018 | 48.12 | 48.69 | 47.65 | 47.92 | 342,736 | -0.77(-1.58%) |
Feb 01, 2018 | 50.10 | 48.48 | 48.69 | 418,062 | -1.11(-2.23%) | |
Jan 31, 2018 | 48.78 | 49.91 | 48.38 | 49.80 | 688,034 | +1.41(+2.91%) |
Jan 30, 2018 | 49.51 | 49.58 | 48.34 | 48.39 | 558,270 | -1.31(-2.64%) |
Jan 29, 2018 | 49.86 | 50.28 | 49.36 | 49.70 | 409,082 | -0.53(-1.06%) |
Jan 26, 2018 | 50.33 | 50.62 | 50.02 | 50.23 | 212,484 | -0.10(-0.20%) |
Jan 25, 2018 | 50.44 | 50.72 | 50.19 | 50.33 | 340,792 | -0.18(-0.36%) |
Jan 24, 2018 | 51.21 | 51.30 | 50.37 | 50.51 | 404,091 | -0.72(-1.41%) |
Jan 23, 2018 | 50.62 | 51.71 | 50.28 | 51.23 | 302,997 | +0.61(+1.21%) |
Jan 22, 2018 | 50.22 | 50.82 | 50.08 | 50.62 | 329,638 | +0.39(+0.78%) |
Jan 19, 2018 | 49.24 | 50.23 | 49.24 | 50.23 | 300,774 | +0.87(+1.76%) |
Jan 18, 2018 | 49.71 | 50.29 | 49.30 | 49.36 | 460,570 | -0.64(-1.28%) |
Jan 17, 2018 | 50.67 | 50.99 | 48.72 | 50.00 | 1,356,838 | -2.47(-4.71%) |
Jan 16, 2018 | 51.86 | 53.23 | 51.72 | 52.47 | 739,392 | +0.82(+1.59%) |
Jan 12, 2018 | 51.65 | 51.65 | 51.65 | 0 | +0.10(+0.19%) | |
Jan 11, 2018 | 52.63 | 52.76 | 51.38 | 51.55 | 580,179 | -0.96(-1.83%) |
Jan 10, 2018 | 52.73 | 52.83 | 51.67 | 52.51 | 496,601 | -0.84(-1.57%) |
Jan 09, 2018 | 53.59 | 53.61 | 53.05 | 53.35 | 247,253 | -0.20(-0.37%) |
Jan 08, 2018 | 53.05 | 53.93 | 53.00 | 53.55 | 279,276 | +0.40(+0.75%) |
Jan 05, 2018 | 53.00 | 53.51 | 52.65 | 53.15 | 421,794 | +0.26(+0.49%) |
Jan 04, 2018 | 53.35 | 53.77 | 52.89 | 52.89 | 380,052 | -0.52(-0.97%) |
Jan 03, 2018 | 54.10 | 54.44 | 53.41 | 53.41 | 280,432 | -0.60(-1.11%) |
Jan 02, 2018 | 54.22 | 54.73 | 53.85 | 54.01 | 465,886 | -0.15(-0.28%) |
Dec 29, 2017 | 54.16 | 54.16 | 54.16 | 0 | -0.56(-1.02%) | |
Dec 28, 2017 | 54.14 | 54.87 | 54.11 | 54.72 | 140,561 | +0.61(+1.13%) |
Dec 27, 2017 | 54.07 | 54.47 | 53.73 | 54.11 | 186,981 | +0.13(+0.24%) |
Dec 26, 2017 | 53.53 | 54.30 | 53.53 | 53.98 | 151,244 | +0.40(+0.75%) |
Dec 22, 2017 | 53.37 | 53.80 | 53.16 | 53.58 | 387,111 | +0.29(+0.54%) |
Dec 21, 2017 | 53.40 | 53.53 | 52.90 | 53.29 | 321,529 | +0.04(+0.08%) |
Dec 20, 2017 | 54.00 | 54.28 | 53.25 | 53.25 | 295,919 | -0.85(-1.57%) |
Dec 19, 2017 | 55.73 | 55.76 | 53.90 | 54.10 | 289,226 | -1.56(-2.80%) |
Dec 18, 2017 | 55.57 | 56.41 | 55.55 | 55.66 | 311,437 | -0.05(-0.09%) |
Dec 15, 2017 | 55.70 | 56.31 | 55.00 | 55.71 | 2,530,390 | +0.06(+0.11%) |
Dec 14, 2017 | 54.87 | 56.27 | 54.69 | 55.65 | 652,351 | +0.75(+1.37%) |
Dec 13, 2017 | 54.92 | 55.82 | 54.77 | 54.90 | 514,987 | +0.06(+0.11%) |
Dec 12, 2017 | 54.86 | 55.17 | 54.07 | 54.84 | 351,246 | -0.17(-0.31%) |
Dec 11, 2017 | 55.04 | 55.86 | 54.48 | 55.01 | 612,916 | +0.38(+0.70%) |
Dec 08, 2017 | 54.50 | 55.06 | 54.38 | 54.63 | 266,388 | +0.00(+0.00%) |
Dec 07, 2017 | 53.79 | 54.63 | 53.59 | 329,081 | +0.00(+0.00%) | |
Dec 06, 2017 | 53.56 | 54.11 | 53.20 | 53.57 | 234,819 | +0.01(+0.02%) |
Dec 05, 2017 | 53.08 | 53.82 | 52.70 | 53.56 | 528,035 | +0.30(+0.56%) |
Dec 04, 2017 | 55.32 | 55.81 | 53.25 | 53.26 | 540,954 | -2.34(-4.21%) |
Dec 01, 2017 | 55.58 | 56.02 | 55.22 | 55.60 | 465,044 | -0.06(-0.11%) |
Nov 30, 2017 | 56.53 | 56.75 | 55.55 | 55.66 | 538,055 | -0.48(-0.86%) |
Nov 29, 2017 | 57.26 | 57.48 | 55.72 | 56.14 | 478,276 | -1.16(-2.02%) |
Nov 28, 2017 | 58.13 | 58.25 | 57.03 | 57.30 | 756,720 | -0.92(-1.58%) |
Nov 27, 2017 | 58.78 | 58.95 | 58.13 | 58.22 | 686,769 | -0.71(-1.20%) |
Nov 24, 2017 | 58.47 | 58.95 | 58.21 | 58.93 | 100,640 | +0.67(+1.15%) |
Nov 22, 2017 | 58.48 | 58.62 | 57.95 | 58.26 | 267,598 | -0.26(-0.44%) |
Nov 21, 2017 | 57.64 | 58.66 | 57.21 | 58.52 | 1,036,201 | +1.31(+2.29%) |
Nov 20, 2017 | 56.53 | 57.22 | 56.49 | 57.21 | 592,693 | +0.59(+1.04%) |
Nov 17, 2017 | 56.83 | 57.41 | 56.36 | 56.62 | 690,733 | -0.46(-0.81%) |
Nov 16, 2017 | 56.50 | 57.63 | 56.00 | 57.08 | 804,876 | +0.74(+1.31%) |
Nov 15, 2017 | 57.98 | 58.21 | 56.31 | 56.34 | 721,137 | -1.93(-3.31%) |
Nov 14, 2017 | 60.64 | 60.73 | 58.23 | 58.27 | 1,258,866 | -2.77(-4.54%) |
Nov 13, 2017 | 60.58 | 61.55 | 59.80 | 61.04 | 533,956 | +0.89(+1.48%) |
Nov 10, 2017 | 59.70 | 60.40 | 59.70 | 60.15 | 314,768 | +0.00(+0.00%) |
Nov 09, 2017 | 59.61 | 60.60 | 59.61 | 60.15 | 425,350 | +0.06(+0.10%) |
Nov 08, 2017 | 59.17 | 60.54 | 59.15 | 60.09 | 374,327 | +0.70(+1.18%) |
Nov 07, 2017 | 59.90 | 60.22 | 59.30 | 59.39 | 480,010 | -0.46(-0.77%) |
Nov 06, 2017 | 59.34 | 59.91 | 58.93 | 59.85 | 256,466 | +1.19(+2.03%) |
Nov 03, 2017 | 58.48 | 59.14 | 58.40 | 58.66 | 252,534 | +0.05(+0.09%) |
Nov 02, 2017 | 58.86 | 59.48 | 57.84 | 58.61 | 590,346 | +0.05(+0.09%) |
Nov 01, 2017 | 58.06 | 59.08 | 57.50 | 58.56 | 605,580 | +0.71(+1.23%) |
Oct 31, 2017 | 57.16 | 57.91 | 56.46 | 57.85 | 700,032 | +0.90(+1.58%) |
Oct 30, 2017 | 56.16 | 57.64 | 56.16 | 56.95 | 436,006 | +0.66(+1.17%) |
Oct 27, 2017 | 55.64 | 56.40 | 55.35 | 56.29 | 572,231 | +0.94(+1.70%) |
Oct 26, 2017 | 57.30 | 57.50 | 55.33 | 55.35 | 948,729 | -2.05(-3.57%) |
Oct 25, 2017 | 56.17 | 58.79 | 55.87 | 57.40 | 1,182,547 | +2.60(+4.74%) |
Oct 24, 2017 | 54.70 | 55.52 | 54.38 | 54.80 | 586,976 | +0.14(+0.26%) |
Oct 23, 2017 | 55.20 | 55.20 | 54.25 | 54.66 | 308,778 | -0.26(-0.47%) |
Oct 20, 2017 | 56.16 | 56.31 | 54.84 | 54.92 | 360,019 | -1.13(-2.02%) |
Oct 19, 2017 | 55.85 | 56.17 | 55.48 | 56.05 | 441,710 | +0.32(+0.57%) |
Oct 18, 2017 | 54.56 | 55.93 | 54.37 | 55.73 | 582,168 | +0.84(+1.53%) |
Oct 17, 2017 | 53.37 | 54.94 | 53.22 | 54.89 | 308,096 | +1.47(+2.75%) |
Oct 16, 2017 | 53.67 | 53.99 | 53.42 | 53.42 | 173,751 | -0.26(-0.48%) |
Oct 13, 2017 | 54.91 | 54.91 | 53.63 | 53.68 | 255,007 | -0.96(-1.76%) |
Oct 12, 2017 | 53.85 | 54.65 | 53.74 | 54.64 | 472,845 | +0.90(+1.67%) |
Oct 11, 2017 | 52.70 | 54.03 | 52.57 | 53.74 | 520,916 | +1.13(+2.15%) |
Oct 10, 2017 | 53.24 | 53.88 | 52.55 | 52.61 | 550,034 | -0.38(-0.72%) |
Oct 09, 2017 | 53.82 | 53.82 | 52.96 | 52.99 | 282,635 | -0.84(-1.56%) |
Oct 06, 2017 | 51.99 | 53.85 | 51.49 | 53.83 | 932,815 | +1.58(+3.02%) |
Oct 05, 2017 | 51.79 | 52.26 | 51.51 | 52.25 | 528,242 | +0.54(+1.04%) |
Oct 04, 2017 | 51.69 | 51.90 | 51.43 | 51.71 | 358,912 | +0.06(+0.12%) |
Oct 03, 2017 | 52.71 | 52.83 | 51.53 | 51.65 | 433,074 | -0.95(-1.81%) |