Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.08 | 54.05 | 52.37 | 52.39 | 350,439 | -0.31(-0.58%) |
Oct 30, 2018 | 51.19 | 53.11 | 51.19 | 52.70 | 346,849 | +0.57(+1.10%) |
Oct 29, 2018 | 53.89 | 55.36 | 51.65 | 52.12 | 395,840 | -1.51(-2.81%) |
Oct 26, 2018 | 53.36 | 55.80 | 52.20 | 53.63 | 434,834 | -0.61(-1.13%) |
Oct 25, 2018 | 53.54 | 54.81 | 52.85 | 54.24 | 314,655 | +1.10(+2.07%) |
Oct 24, 2018 | 54.88 | 55.14 | 53.06 | 53.14 | 280,804 | -1.54(-2.81%) |
Oct 23, 2018 | 55.04 | 55.35 | 53.84 | 54.68 | 264,606 | -1.42(-2.52%) |
Oct 22, 2018 | 56.43 | 56.89 | 55.68 | 56.09 | 213,597 | -0.12(-0.21%) |
Oct 19, 2018 | 56.15 | 56.78 | 55.77 | 56.21 | 276,565 | -0.06(-0.10%) |
Oct 18, 2018 | 57.32 | 57.84 | 56.20 | 56.27 | 189,823 | -1.68(-2.89%) |
Oct 17, 2018 | 58.35 | 58.44 | 57.78 | 57.95 | 137,115 | -0.75(-1.28%) |
Oct 16, 2018 | 57.82 | 58.79 | 57.21 | 58.69 | 208,240 | +1.29(+2.24%) |
Oct 15, 2018 | 56.98 | 57.71 | 56.68 | 57.41 | 306,266 | +0.57(+1.01%) |
Oct 12, 2018 | 58.44 | 58.61 | 56.45 | 56.83 | 342,573 | -0.68(-1.17%) |
Oct 11, 2018 | 58.73 | 59.38 | 57.44 | 57.51 | 495,507 | -1.42(-2.40%) |
Oct 10, 2018 | 60.74 | 61.51 | 58.78 | 58.93 | 488,895 | -2.05(-3.36%) |
Oct 09, 2018 | 61.70 | 62.16 | 60.86 | 60.97 | 471,368 | -1.03(-1.66%) |
Oct 08, 2018 | 62.40 | 62.66 | 61.66 | 62.00 | 217,181 | -0.56(-0.90%) |
Oct 05, 2018 | 63.81 | 63.96 | 62.28 | 62.56 | 305,194 | -1.12(-1.76%) |
Oct 04, 2018 | 64.61 | 64.81 | 63.36 | 63.68 | 289,769 | -1.23(-1.90%) |
Oct 03, 2018 | 64.65 | 65.60 | 64.32 | 64.92 | 220,680 | +0.27(+0.42%) |
Oct 02, 2018 | 64.77 | 65.64 | 64.29 | 64.65 | 155,300 | -0.14(-0.21%) |
Oct 01, 2018 | 66.25 | 66.49 | 64.42 | 64.79 | 143,761 | -0.96(-1.46%) |
Sep 28, 2018 | 65.68 | 66.47 | 65.65 | 65.75 | 160,537 | -0.09(-0.14%) |
Sep 27, 2018 | 66.14 | 66.51 | 65.62 | 65.84 | 223,368 | -0.30(-0.45%) |
Sep 26, 2018 | 66.47 | 66.76 | 65.91 | 66.14 | 319,705 | -0.40(-0.60%) |
Sep 25, 2018 | 67.27 | 67.29 | 66.16 | 66.53 | 264,031 | +0.39(+0.59%) |
Sep 24, 2018 | 66.61 | 66.61 | 65.29 | 66.15 | 156,330 | -0.19(-0.28%) |
Sep 21, 2018 | 66.67 | 67.17 | 66.18 | 66.33 | 915,258 | -0.23(-0.35%) |
Sep 20, 2018 | 65.61 | 66.73 | 65.17 | 66.56 | 229,414 | +1.56(+2.39%) |
Sep 19, 2018 | 64.92 | 65.67 | 64.69 | 65.01 | 250,401 | +0.13(+0.20%) |
Sep 18, 2018 | 64.66 | 65.11 | 64.17 | 64.88 | 171,339 | +0.31(+0.49%) |
Sep 17, 2018 | 64.61 | 64.72 | 63.84 | 64.56 | 157,442 | -0.05(-0.07%) |
Sep 14, 2018 | 63.90 | 65.02 | 63.90 | 64.61 | 161,185 | +0.69(+1.09%) |
Sep 13, 2018 | 63.55 | 64.08 | 63.30 | 63.92 | 85,675 | +0.64(+1.01%) |
Sep 12, 2018 | 62.94 | 63.54 | 62.59 | 63.28 | 141,845 | +0.25(+0.40%) |
Sep 11, 2018 | 63.02 | 63.46 | 62.12 | 63.03 | 143,107 | -0.29(-0.45%) |
Sep 10, 2018 | 63.17 | 63.87 | 63.00 | 63.31 | 209,489 | +0.34(+0.54%) |
Sep 07, 2018 | 62.87 | 63.21 | 62.55 | 62.97 | 163,346 | -0.14(-0.22%) |
Sep 06, 2018 | 63.00 | 63.45 | 62.93 | 63.11 | 134,273 | +0.27(+0.43%) |
Sep 05, 2018 | 62.31 | 62.97 | 62.31 | 62.84 | 105,127 | +0.39(+0.62%) |
Sep 04, 2018 | 62.74 | 62.84 | 61.74 | 62.45 | 101,730 | -0.55(-0.87%) |
Aug 31, 2018 | 63.00 | 63.00 | 63.00 | 0 | -0.07(-0.12%) | |
Aug 30, 2018 | 62.99 | 63.35 | 62.50 | 63.07 | 136,899 | -0.08(-0.13%) |
Aug 29, 2018 | 63.16 | 63.38 | 62.49 | 63.16 | 129,523 | +0.16(+0.25%) |
Aug 28, 2018 | 63.57 | 63.65 | 62.71 | 63.00 | 116,458 | -0.22(-0.35%) |
Aug 27, 2018 | 63.60 | 64.13 | 63.11 | 63.22 | 132,627 | -0.01(-0.01%) |
Aug 24, 2018 | 62.90 | 63.30 | 62.34 | 63.23 | 129,402 | +0.51(+0.81%) |
Aug 23, 2018 | 62.94 | 63.07 | 62.49 | 62.72 | 171,422 | -0.33(-0.53%) |
Aug 22, 2018 | 63.85 | 63.86 | 62.75 | 63.05 | 176,971 | -0.88(-1.37%) |
Aug 21, 2018 | 62.94 | 64.20 | 62.89 | 63.93 | 223,178 | +1.15(+1.82%) |
Aug 20, 2018 | 62.56 | 63.29 | 62.56 | 62.79 | 148,338 | +0.38(+0.61%) |
Aug 17, 2018 | 62.10 | 62.97 | 62.10 | 62.41 | 406,507 | +0.47(+0.76%) |
Aug 16, 2018 | 61.62 | 62.45 | 60.67 | 61.94 | 190,054 | +1.33(+2.19%) |
Aug 15, 2018 | 60.52 | 60.90 | 59.80 | 60.61 | 146,326 | -0.31(-0.52%) |
Aug 14, 2018 | 61.09 | 61.53 | 60.52 | 60.92 | 150,358 | +0.04(+0.06%) |
Aug 13, 2018 | 61.24 | 61.68 | 60.67 | 60.88 | 227,647 | -0.26(-0.42%) |
Aug 10, 2018 | 60.95 | 61.49 | 59.97 | 61.14 | 117,599 | -0.26(-0.42%) |
Aug 09, 2018 | 62.01 | 62.21 | 61.24 | 61.40 | 109,319 | -0.70(-1.13%) |
Aug 08, 2018 | 61.88 | 62.52 | 61.49 | 62.10 | 135,554 | +0.09(+0.15%) |
Aug 07, 2018 | 62.05 | 63.18 | 61.68 | 62.01 | 254,146 | +0.19(+0.31%) |
Aug 06, 2018 | 60.89 | 61.95 | 60.89 | 61.82 | 199,544 | +1.04(+1.72%) |
Aug 03, 2018 | 61.33 | 61.49 | 60.40 | 60.77 | 146,511 | -0.28(-0.45%) |
Aug 02, 2018 | 60.10 | 61.22 | 59.59 | 61.05 | 198,474 | +0.67(+1.12%) |
Aug 01, 2018 | 62.57 | 62.99 | 60.27 | 60.38 | 289,718 | -2.28(-3.64%) |
Jul 31, 2018 | 61.87 | 62.94 | 61.44 | 62.66 | 313,039 | +1.27(+2.08%) |
Jul 30, 2018 | 63.07 | 63.07 | 61.29 | 61.38 | 326,417 | -1.69(-2.68%) |
Jul 27, 2018 | 59.48 | 64.43 | 59.48 | 63.07 | 613,550 | +3.83(+6.47%) |
Jul 26, 2018 | 56.98 | 59.38 | 56.78 | 59.24 | 298,140 | +2.35(+4.12%) |
Jul 25, 2018 | 56.78 | 56.94 | 55.94 | 56.90 | 214,529 | +0.02(+0.03%) |
Jul 24, 2018 | 56.96 | 57.29 | 56.54 | 56.88 | 204,537 | +0.31(+0.55%) |
Jul 23, 2018 | 57.23 | 57.62 | 56.47 | 56.56 | 109,122 | -0.66(-1.16%) |
Jul 20, 2018 | 57.00 | 57.68 | 56.54 | 57.23 | 194,043 | +0.08(+0.15%) |
Jul 19, 2018 | 55.80 | 57.26 | 55.37 | 57.14 | 181,778 | +1.15(+2.04%) |
Jul 18, 2018 | 55.80 | 56.06 | 55.49 | 56.00 | 153,451 | +0.30(+0.53%) |
Jul 17, 2018 | 55.46 | 55.87 | 55.34 | 55.70 | 94,770 | +0.24(+0.43%) |
Jul 16, 2018 | 56.18 | 56.18 | 55.30 | 55.46 | 87,214 | -0.69(-1.23%) |
Jul 13, 2018 | 55.64 | 56.46 | 55.64 | 56.16 | 131,297 | +0.47(+0.85%) |
Jul 12, 2018 | 55.65 | 55.88 | 54.72 | 55.69 | 184,176 | +0.44(+0.80%) |
Jul 11, 2018 | 55.41 | 55.81 | 55.04 | 55.24 | 179,001 | -0.77(-1.37%) |
Jul 10, 2018 | 56.11 | 56.47 | 55.65 | 56.01 | 212,372 | -0.20(-0.36%) |
Jul 09, 2018 | 55.47 | 56.71 | 55.47 | 56.21 | 239,410 | +0.87(+1.57%) |
Jul 06, 2018 | 55.77 | 55.77 | 55.18 | 55.34 | 204,525 | -0.41(-0.73%) |
Jul 05, 2018 | 55.31 | 55.77 | 54.94 | 55.75 | 203,281 | +0.83(+1.51%) |
Jul 03, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.22(+0.41%) | |
Jul 02, 2018 | 53.89 | 54.68 | 53.64 | 54.70 | 288,580 | +0.30(+0.56%) |
Jun 29, 2018 | 54.51 | 55.25 | 54.37 | 54.39 | 251,883 | +0.08(+0.15%) |
Jun 28, 2018 | 54.87 | 54.92 | 54.01 | 54.31 | 320,964 | -0.63(-1.14%) |
Jun 27, 2018 | 55.14 | 55.85 | 54.92 | 54.94 | 316,835 | -0.12(-0.22%) |
Jun 26, 2018 | 54.71 | 55.34 | 54.53 | 55.06 | 265,717 | +0.49(+0.90%) |
Jun 25, 2018 | 54.82 | 54.87 | 53.92 | 54.57 | 228,412 | -0.44(-0.81%) |
Jun 22, 2018 | 54.77 | 55.86 | 54.77 | 55.01 | 413,165 | +0.77(+1.41%) |
Jun 21, 2018 | 54.35 | 54.61 | 53.51 | 54.24 | 238,015 | -0.26(-0.47%) |
Jun 20, 2018 | 53.75 | 54.76 | 53.05 | 54.50 | 407,525 | +1.16(+2.18%) |
Jun 19, 2018 | 54.05 | 54.34 | 53.05 | 53.34 | 393,986 | -1.31(-2.40%) |
Jun 18, 2018 | 53.83 | 54.79 | 53.62 | 54.65 | 198,499 | +0.46(+0.85%) |
Jun 15, 2018 | 54.22 | 54.16 | 54.19 | 321,651 | +0.03(+0.05%) | |
Jun 14, 2018 | 54.52 | 54.81 | 53.65 | 54.16 | 228,131 | -0.26(-0.48%) |
Jun 13, 2018 | 54.97 | 54.97 | 54.37 | 54.42 | 265,822 | -0.52(-0.94%) |
Jun 12, 2018 | 55.46 | 55.57 | 54.71 | 54.94 | 152,736 | -0.46(-0.83%) |
Jun 11, 2018 | 54.99 | 55.57 | 54.98 | 55.40 | 142,524 | +0.28(+0.50%) |
Jun 08, 2018 | 54.97 | 55.64 | 54.94 | 55.12 | 193,142 | +0.13(+0.24%) |
Jun 07, 2018 | 55.00 | 55.58 | 54.78 | 54.99 | 663,636 | +0.02(+0.03%) |
Jun 06, 2018 | 55.19 | 54.97 | 231,926 | +0.10(+0.19%) | ||
Jun 05, 2018 | 54.58 | 54.91 | 54.20 | 54.87 | 173,348 | +0.33(+0.61%) |
Jun 04, 2018 | 55.32 | 55.53 | 54.39 | 54.54 | 292,962 | -0.42(-0.77%) |
Jun 01, 2018 | 55.33 | 55.70 | 54.74 | 54.97 | 288,900 | +0.09(+0.17%) |
May 31, 2018 | 55.75 | 55.87 | 54.73 | 54.87 | 225,105 | -0.88(-1.57%) |
May 30, 2018 | 55.33 | 55.89 | 55.08 | 55.75 | 229,922 | +0.78(+1.41%) |
May 29, 2018 | 54.53 | 55.23 | 53.51 | 54.97 | 309,491 | -0.02(-0.03%) |
May 25, 2018 | 54.99 | 54.99 | 54.99 | 0 | -0.44(-0.80%) | |
May 24, 2018 | 55.61 | 56.04 | 55.37 | 55.44 | 364,348 | -0.30(-0.55%) |
May 23, 2018 | 55.94 | 56.10 | 55.39 | 55.74 | 414,409 | -0.37(-0.66%) |
May 22, 2018 | 57.58 | 57.99 | 56.10 | 56.11 | 426,176 | -1.26(-2.20%) |
May 21, 2018 | 56.38 | 57.39 | 56.26 | 57.37 | 149,800 | +1.37(+2.45%) |
May 18, 2018 | 56.02 | 56.61 | 55.91 | 56.00 | 275,878 | +0.05(+0.08%) |
May 17, 2018 | 55.40 | 56.01 | 55.34 | 55.95 | 345,947 | +0.45(+0.81%) |
May 16, 2018 | 54.97 | 55.96 | 54.90 | 55.50 | 311,360 | +0.95(+1.74%) |
May 15, 2018 | 53.75 | 54.83 | 53.63 | 54.55 | 202,114 | +0.50(+0.92%) |
May 14, 2018 | 54.34 | 54.87 | 53.76 | 54.06 | 304,580 | -0.17(-0.31%) |
May 11, 2018 | 53.97 | 54.77 | 53.89 | 54.22 | 224,561 | +0.34(+0.63%) |
May 10, 2018 | 53.30 | 53.99 | 53.29 | 53.88 | 234,524 | +0.28(+0.52%) |
May 09, 2018 | 53.01 | 54.00 | 52.69 | 53.60 | 300,905 | +0.82(+1.55%) |
May 08, 2018 | 51.96 | 52.86 | 51.96 | 52.78 | 283,413 | +0.61(+1.16%) |
May 07, 2018 | 51.59 | 52.64 | 51.53 | 52.18 | 415,631 | +0.88(+1.71%) |
May 04, 2018 | 48.68 | 51.93 | 48.35 | 51.30 | 507,038 | +2.72(+5.59%) |
May 03, 2018 | 49.28 | 49.39 | 48.28 | 48.58 | 250,650 | -0.84(-1.70%) |
May 02, 2018 | 49.16 | 50.67 | 49.15 | 49.42 | 610,762 | +0.28(+0.56%) |
May 01, 2018 | 50.82 | 50.82 | 48.31 | 49.15 | 378,964 | -2.00(-3.91%) |
Apr 30, 2018 | 50.74 | 52.28 | 50.74 | 51.15 | 456,461 | +0.35(+0.69%) |
Apr 27, 2018 | 56.74 | 56.74 | 50.57 | 50.80 | 410,729 | -5.42(-9.63%) |
Apr 26, 2018 | 56.40 | 56.41 | 55.49 | 56.21 | 89,574 | -0.16(-0.28%) |
Apr 25, 2018 | 56.32 | 57.79 | 55.73 | 56.37 | 149,645 | +0.00(+0.00%) |
Apr 24, 2018 | 56.98 | 57.56 | 55.64 | 56.37 | 284,195 | -0.25(-0.44%) |
Apr 23, 2018 | 57.31 | 57.63 | 56.54 | 56.62 | 126,244 | -0.62(-1.08%) |
Apr 20, 2018 | 57.36 | 57.80 | 56.89 | 57.23 | 122,577 | -0.33(-0.58%) |
Apr 19, 2018 | 58.22 | 58.75 | 57.47 | 57.56 | 190,434 | -0.63(-1.08%) |
Apr 18, 2018 | 57.12 | 58.33 | 57.06 | 58.19 | 194,219 | +1.47(+2.60%) |
Apr 17, 2018 | 56.79 | 57.25 | 56.51 | 56.72 | 281,673 | +0.40(+0.70%) |
Apr 16, 2018 | 55.72 | 56.54 | 55.62 | 56.32 | 238,834 | +0.75(+1.34%) |
Apr 13, 2018 | 55.72 | 55.88 | 55.21 | 55.58 | 317,832 | -0.13(-0.23%) |
Apr 12, 2018 | 55.72 | 56.08 | 55.46 | 55.70 | 224,806 | +0.21(+0.38%) |
Apr 11, 2018 | 55.68 | 56.00 | 55.39 | 55.49 | 192,266 | -0.59(-1.05%) |
Apr 10, 2018 | 55.88 | 56.40 | 55.23 | 56.08 | 162,624 | +1.03(+1.87%) |
Apr 09, 2018 | 55.60 | 56.51 | 54.98 | 55.05 | 133,064 | -0.10(-0.18%) |
Apr 06, 2018 | 55.95 | 56.58 | 54.70 | 55.15 | 278,170 | -1.41(-2.49%) |
Apr 05, 2018 | 56.18 | 56.66 | 55.72 | 56.56 | 150,036 | +0.76(+1.35%) |
Apr 04, 2018 | 54.12 | 56.01 | 54.12 | 55.81 | 159,272 | +0.73(+1.32%) |
Apr 03, 2018 | 54.45 | 55.36 | 54.28 | 55.08 | 296,168 | +0.94(+1.74%) |
Apr 02, 2018 | 54.96 | 55.14 | 53.41 | 54.14 | 207,026 | -1.02(-1.85%) |
Mar 29, 2018 | 55.16 | 55.16 | 55.16 | 0 | +0.97(+1.78%) | |
Mar 28, 2018 | 54.86 | 54.98 | 54.01 | 54.19 | 227,699 | -0.52(-0.94%) |
Mar 27, 2018 | 55.94 | 56.05 | 54.45 | 54.71 | 224,110 | -1.11(-1.98%) |
Mar 26, 2018 | 55.61 | 55.88 | 54.66 | 55.81 | 172,537 | +1.24(+2.28%) |
Mar 23, 2018 | 55.42 | 55.82 | 54.57 | 54.57 | 326,314 | -0.71(-1.28%) |
Mar 22, 2018 | 56.23 | 56.63 | 55.11 | 55.28 | 292,106 | -1.69(-2.96%) |
Mar 21, 2018 | 56.38 | 57.56 | 55.25 | 56.97 | 267,671 | +0.40(+0.70%) |
Mar 20, 2018 | 57.25 | 57.33 | 56.53 | 56.57 | 211,631 | -0.65(-1.14%) |
Mar 19, 2018 | 56.74 | 57.35 | 55.77 | 57.22 | 191,888 | +0.13(+0.23%) |
Mar 16, 2018 | 56.30 | 57.25 | 55.13 | 57.09 | 556,076 | +0.69(+1.22%) |
Mar 15, 2018 | 56.52 | 57.21 | 56.11 | 56.40 | 210,451 | +0.06(+0.10%) |
Mar 14, 2018 | 57.10 | 58.64 | 56.15 | 56.35 | 213,678 | -0.38(-0.67%) |
Mar 13, 2018 | 57.15 | 57.65 | 56.53 | 56.73 | 180,755 | -0.09(-0.16%) |
Mar 12, 2018 | 57.81 | 58.11 | 56.74 | 56.82 | 232,034 | -0.93(-1.61%) |
Mar 09, 2018 | 56.35 | 57.87 | 56.03 | 57.75 | 187,662 | +1.83(+3.28%) |
Mar 08, 2018 | 55.61 | 56.18 | 55.32 | 55.92 | 179,642 | +0.45(+0.81%) |
Mar 07, 2018 | 55.59 | 55.46 | 349,046 | -0.06(-0.12%) | ||
Mar 06, 2018 | 55.57 | 56.18 | 54.57 | 55.53 | 331,118 | +0.19(+0.35%) |
Mar 05, 2018 | 54.83 | 55.72 | 54.37 | 55.34 | 159,244 | +0.11(+0.20%) |
Mar 02, 2018 | 53.95 | 55.42 | 53.63 | 55.23 | 196,810 | +0.77(+1.42%) |
Mar 01, 2018 | 55.51 | 55.59 | 53.71 | 54.45 | 197,707 | -1.10(-1.97%) |
Feb 28, 2018 | 57.26 | 57.50 | 55.53 | 55.55 | 238,001 | -1.66(-2.90%) |
Feb 27, 2018 | 58.44 | 58.81 | 57.21 | 57.21 | 285,212 | -1.30(-2.22%) |
Feb 26, 2018 | 58.67 | 58.73 | 57.68 | 58.50 | 211,452 | -0.16(-0.27%) |
Feb 23, 2018 | 59.49 | 59.49 | 57.80 | 58.66 | 224,420 | -0.41(-0.70%) |
Feb 22, 2018 | 58.21 | 59.71 | 58.21 | 59.08 | 276,949 | +1.13(+1.96%) |
Feb 21, 2018 | 56.36 | 59.05 | 56.00 | 57.94 | 298,769 | +1.80(+3.21%) |
Feb 20, 2018 | 58.77 | 59.33 | 56.00 | 56.14 | 283,875 | -2.63(-4.47%) |
Feb 16, 2018 | 58.77 | 58.77 | 58.77 | 0 | +0.97(+1.69%) | |
Feb 15, 2018 | 56.43 | 57.80 | 56.43 | 57.80 | 180,810 | +1.81(+3.23%) |
Feb 14, 2018 | 54.69 | 56.17 | 54.63 | 55.98 | 385,989 | +0.69(+1.25%) |
Feb 13, 2018 | 55.13 | 55.55 | 54.64 | 55.30 | 176,446 | -0.15(-0.27%) |
Feb 12, 2018 | 55.05 | 56.01 | 54.67 | 55.44 | 261,147 | +0.49(+0.89%) |
Feb 09, 2018 | 55.03 | 55.43 | 53.60 | 54.96 | 384,702 | +0.48(+0.88%) |
Feb 08, 2018 | 56.42 | 56.56 | 54.45 | 54.48 | 199,521 | -1.79(-3.18%) |
Feb 07, 2018 | 56.45 | 57.16 | 56.09 | 56.27 | 270,829 | -0.18(-0.33%) |
Feb 06, 2018 | 55.43 | 56.90 | 54.90 | 56.45 | 312,971 | -0.93(-1.63%) |
Feb 05, 2018 | 58.49 | 59.10 | 56.61 | 57.39 | 132,146 | -1.68(-2.84%) |
Feb 02, 2018 | 60.30 | 60.67 | 58.98 | 59.06 | 179,448 | -1.77(-2.92%) |
Feb 01, 2018 | 60.18 | 61.02 | 59.56 | 60.84 | 224,098 | +0.38(+0.62%) |
Jan 31, 2018 | 61.39 | 61.82 | 60.35 | 60.46 | 251,876 | -0.37(-0.60%) |
Jan 30, 2018 | 61.25 | 61.31 | 60.43 | 60.83 | 261,737 | -0.74(-1.19%) |
Jan 29, 2018 | 62.08 | 62.49 | 61.49 | 61.56 | 125,068 | -0.74(-1.19%) |
Jan 26, 2018 | 62.19 | 62.45 | 61.57 | 62.31 | 115,316 | +0.19(+0.31%) |
Jan 25, 2018 | 62.15 | 62.45 | 61.19 | 62.11 | 130,888 | +0.26(+0.42%) |
Jan 24, 2018 | 61.81 | 62.54 | 61.43 | 61.86 | 187,090 | +0.38(+0.61%) |
Jan 23, 2018 | 61.08 | 61.77 | 60.93 | 61.48 | 210,921 | +0.25(+0.41%) |
Jan 22, 2018 | 61.92 | 62.03 | 60.68 | 61.23 | 165,472 | -1.12(-1.80%) |
Jan 19, 2018 | 61.88 | 62.80 | 61.87 | 62.35 | 247,341 | +0.29(+0.47%) |
Jan 18, 2018 | 61.99 | 62.40 | 61.82 | 62.06 | 191,970 | -0.06(-0.10%) |
Jan 17, 2018 | 62.12 | 62.44 | 61.36 | 62.12 | 205,865 | +0.26(+0.42%) |
Jan 16, 2018 | 62.56 | 63.63 | 61.70 | 61.87 | 310,268 | -0.43(-0.69%) |
Jan 12, 2018 | 62.30 | 62.30 | 62.30 | 0 | +0.15(+0.24%) | |
Jan 11, 2018 | 60.60 | 62.31 | 60.42 | 62.15 | 203,099 | +1.89(+3.14%) |
Jan 10, 2018 | 60.44 | 60.55 | 59.99 | 60.26 | 163,197 | -0.46(-0.76%) |
Jan 09, 2018 | 60.18 | 61.16 | 60.18 | 60.72 | 193,209 | +0.58(+0.96%) |
Jan 08, 2018 | 59.45 | 60.39 | 59.10 | 60.14 | 261,554 | +0.69(+1.16%) |
Jan 05, 2018 | 60.10 | 60.15 | 59.21 | 59.45 | 258,295 | -0.38(-0.63%) |
Jan 04, 2018 | 59.24 | 60.05 | 59.24 | 59.83 | 162,373 | +1.00(+1.70%) |
Jan 03, 2018 | 58.96 | 59.41 | 58.57 | 58.82 | 212,399 | -0.32(-0.54%) |
Jan 02, 2018 | 58.15 | 59.39 | 58.12 | 59.15 | 474,602 | +1.00(+1.72%) |
Dec 29, 2017 | 58.14 | 58.14 | 58.14 | 0 | -0.38(-0.64%) | |
Dec 28, 2017 | 58.53 | 58.61 | 57.91 | 58.52 | 97,065 | +0.03(+0.05%) |
Dec 27, 2017 | 58.32 | 58.94 | 58.22 | 58.49 | 125,391 | +0.05(+0.08%) |
Dec 26, 2017 | 57.95 | 58.85 | 57.91 | 58.45 | 152,045 | +0.42(+0.73%) |
Dec 22, 2017 | 58.74 | 58.74 | 57.86 | 58.02 | 182,673 | -0.64(-1.10%) |
Dec 21, 2017 | 58.54 | 58.88 | 58.06 | 58.67 | 177,480 | +0.40(+0.68%) |
Dec 20, 2017 | 58.46 | 59.00 | 58.22 | 58.27 | 188,110 | +0.14(+0.24%) |
Dec 19, 2017 | 58.63 | 59.22 | 58.09 | 58.14 | 151,340 | -0.60(-1.02%) |
Dec 18, 2017 | 58.90 | 59.93 | 58.53 | 58.73 | 179,550 | +0.51(+0.88%) |
Dec 15, 2017 | 56.89 | 58.71 | 56.86 | 58.22 | 1,025,783 | +1.43(+2.52%) |
Dec 14, 2017 | 57.98 | 58.05 | 56.73 | 56.78 | 254,499 | -1.19(-2.05%) |
Dec 13, 2017 | 58.14 | 58.65 | 57.95 | 57.97 | 166,287 | -0.14(-0.24%) |
Dec 12, 2017 | 58.48 | 58.77 | 58.04 | 58.11 | 157,540 | -0.14(-0.24%) |
Dec 11, 2017 | 59.10 | 59.22 | 58.16 | 58.25 | 226,459 | -0.75(-1.28%) |
Dec 08, 2017 | 59.60 | 60.49 | 58.91 | 59.00 | 224,325 | +0.00(+0.00%) |
Dec 07, 2017 | 59.41 | 60.65 | 59.09 | 264,109 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.16 | 59.73 | 59.11 | 59.59 | 199,359 | +0.26(+0.43%) |
Dec 05, 2017 | 59.80 | 60.08 | 59.32 | 59.33 | 204,762 | -0.04(-0.06%) |
Dec 04, 2017 | 59.66 | 59.29 | 59.37 | 143,299 | -0.29(-0.49%) | |
Dec 01, 2017 | 60.86 | 61.36 | 58.51 | 59.66 | 233,766 | -1.24(-2.04%) |
Nov 30, 2017 | 60.84 | 61.22 | 60.33 | 60.90 | 240,345 | +0.27(+0.44%) |
Nov 29, 2017 | 60.41 | 61.21 | 59.85 | 60.63 | 173,912 | +0.22(+0.37%) |
Nov 28, 2017 | 59.71 | 60.61 | 59.27 | 60.41 | 217,088 | +0.87(+1.47%) |
Nov 27, 2017 | 59.35 | 60.19 | 58.94 | 59.54 | 268,531 | +0.12(+0.20%) |
Nov 24, 2017 | 59.86 | 59.96 | 58.96 | 59.42 | 126,962 | -0.28(-0.46%) |
Nov 22, 2017 | 59.58 | 60.50 | 59.41 | 59.70 | 282,196 | +0.40(+0.67%) |
Nov 21, 2017 | 58.78 | 59.61 | 58.56 | 59.30 | 269,112 | +0.77(+1.32%) |
Nov 20, 2017 | 58.16 | 58.66 | 58.08 | 58.53 | 225,037 | +0.40(+0.69%) |
Nov 17, 2017 | 57.27 | 58.31 | 57.27 | 58.13 | 215,646 | +0.38(+0.65%) |
Nov 16, 2017 | 56.70 | 57.97 | 56.38 | 57.75 | 210,806 | +1.15(+2.03%) |
Nov 15, 2017 | 56.57 | 56.92 | 55.99 | 56.60 | 258,375 | -0.16(-0.27%) |
Nov 14, 2017 | 56.45 | 56.91 | 56.21 | 56.76 | 274,941 | -0.02(-0.03%) |
Nov 13, 2017 | 57.05 | 57.38 | 56.68 | 56.78 | 294,972 | -0.56(-0.98%) |
Nov 10, 2017 | 57.67 | 57.82 | 57.15 | 57.34 | 182,697 | -0.34(-0.59%) |
Nov 09, 2017 | 58.55 | 58.87 | 57.57 | 57.68 | 324,532 | -1.13(-1.92%) |
Nov 08, 2017 | 58.52 | 58.99 | 57.53 | 58.81 | 344,423 | -0.01(-0.02%) |
Nov 07, 2017 | 60.34 | 60.66 | 58.73 | 58.81 | 348,827 | -1.60(-2.64%) |
Nov 06, 2017 | 61.17 | 61.19 | 60.38 | 60.41 | 335,265 | -0.57(-0.93%) |
Nov 03, 2017 | 60.33 | 61.00 | 60.31 | 60.98 | 264,243 | +0.39(+0.65%) |
Nov 02, 2017 | 59.65 | 60.65 | 59.54 | 60.58 | 195,296 | +1.16(+1.96%) |