Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.46 | 57.08 | 55.88 | 56.90 | 519,929 | +0.30(+0.53%) |
Jan 30, 2019 | 56.50 | 57.16 | 56.22 | 56.60 | 530,763 | +0.36(+0.65%) |
Jan 29, 2019 | 55.73 | 56.35 | 55.17 | 56.24 | 810,420 | +0.62(+1.12%) |
Jan 28, 2019 | 55.10 | 55.72 | 54.95 | 55.62 | 517,932 | +0.25(+0.45%) |
Jan 25, 2019 | 54.78 | 55.43 | 54.36 | 55.37 | 736,554 | +0.77(+1.40%) |
Jan 24, 2019 | 54.78 | 55.08 | 54.44 | 54.60 | 545,949 | -0.22(-0.40%) |
Jan 23, 2019 | 55.08 | 55.08 | 54.29 | 54.82 | 896,015 | -0.07(-0.13%) |
Jan 22, 2019 | 55.06 | 55.32 | 54.36 | 54.89 | 1,431,368 | -0.25(-0.45%) |
Jan 18, 2019 | 55.04 | 55.20 | 54.31 | 55.14 | 708,444 | +0.21(+0.38%) |
Jan 17, 2019 | 54.59 | 55.22 | 54.48 | 54.93 | 495,589 | +0.30(+0.55%) |
Jan 16, 2019 | 54.59 | 55.29 | 53.86 | 54.63 | 824,696 | -0.03(-0.06%) |
Jan 15, 2019 | 54.22 | 54.80 | 54.07 | 54.66 | 565,343 | +0.57(+1.04%) |
Jan 14, 2019 | 53.98 | 54.25 | 53.66 | 54.10 | 493,913 | -0.06(-0.10%) |
Jan 11, 2019 | 53.93 | 54.17 | 53.23 | 54.15 | 545,357 | +0.23(+0.42%) |
Jan 10, 2019 | 52.83 | 54.02 | 52.64 | 53.93 | 535,175 | +1.05(+1.99%) |
Jan 09, 2019 | 52.56 | 53.06 | 51.91 | 52.88 | 527,160 | +0.61(+1.16%) |
Jan 08, 2019 | 51.58 | 52.51 | 51.42 | 52.27 | 718,000 | +1.11(+2.16%) |
Jan 07, 2019 | 50.56 | 51.43 | 50.49 | 51.17 | 605,677 | +0.75(+1.49%) |
Jan 04, 2019 | 50.02 | 51.11 | 49.95 | 50.41 | 543,375 | +0.67(+1.35%) |
Jan 03, 2019 | 49.62 | 50.41 | 49.22 | 49.74 | 614,304 | +0.13(+0.26%) |
Jan 02, 2019 | 50.19 | 50.19 | 49.16 | 49.62 | 727,342 | -1.16(-2.29%) |
Dec 31, 2018 | 50.16 | 50.78 | 49.31 | 50.78 | 648,014 | +0.75(+1.50%) |
Dec 28, 2018 | 50.10 | 50.28 | 49.19 | 50.03 | 547,957 | +0.33(+0.66%) |
Dec 27, 2018 | 49.03 | 49.73 | 48.06 | 49.70 | 515,070 | +0.22(+0.45%) |
Dec 26, 2018 | 47.85 | 49.52 | 47.34 | 49.48 | 703,750 | +1.81(+3.80%) |
Dec 24, 2018 | 50.16 | 50.49 | 47.53 | 47.66 | 1,303,613 | -2.67(-5.30%) |
Dec 21, 2018 | 50.32 | 51.48 | 50.05 | 50.33 | 2,368,834 | +0.14(+0.27%) |
Dec 20, 2018 | 50.60 | 50.85 | 49.42 | 50.20 | 850,407 | -0.42(-0.84%) |
Dec 19, 2018 | 51.29 | 51.46 | 50.28 | 50.62 | 979,063 | -0.66(-1.28%) |
Dec 18, 2018 | 51.22 | 51.54 | 50.85 | 51.28 | 1,013,702 | +0.34(+0.68%) |
Dec 17, 2018 | 52.89 | 53.03 | 50.84 | 50.93 | 1,140,029 | -1.88(-3.55%) |
Dec 14, 2018 | 53.22 | 53.40 | 52.54 | 52.81 | 515,582 | -0.55(-1.02%) |
Dec 13, 2018 | 52.72 | 53.83 | 52.72 | 53.36 | 573,753 | +0.59(+1.11%) |
Dec 12, 2018 | 54.05 | 54.29 | 52.67 | 52.77 | 673,277 | -0.92(-1.72%) |
Dec 11, 2018 | 55.78 | 56.04 | 53.69 | 53.69 | 1,050,536 | -1.86(-3.35%) |
Dec 10, 2018 | 56.70 | 56.73 | 55.39 | 55.55 | 977,024 | -1.10(-1.94%) |
Dec 07, 2018 | 56.77 | 57.34 | 56.22 | 56.65 | 1,200,821 | -0.35(-0.62%) |
Dec 06, 2018 | 54.81 | 57.09 | 54.30 | 57.00 | 748,899 | +1.62(+2.92%) |
Dec 04, 2018 | 56.37 | 56.83 | 55.35 | 55.38 | 517,703 | -1.15(-2.04%) |
Dec 03, 2018 | 56.68 | 57.00 | 56.03 | 56.54 | 432,966 | +0.35(+0.63%) |
Nov 30, 2018 | 55.87 | 56.35 | 55.43 | 56.19 | 1,355,384 | +0.47(+0.85%) |
Nov 29, 2018 | 55.46 | 56.02 | 55.06 | 55.71 | 633,974 | +0.10(+0.17%) |
Nov 28, 2018 | 54.77 | 55.63 | 54.67 | 55.62 | 336,626 | +0.80(+1.46%) |
Nov 27, 2018 | 54.54 | 54.97 | 54.25 | 54.81 | 379,381 | +0.21(+0.38%) |
Nov 26, 2018 | 54.49 | 54.81 | 54.22 | 54.61 | 669,426 | +0.42(+0.77%) |
Nov 23, 2018 | 54.00 | 54.57 | 53.79 | 54.19 | 172,650 | +0.02(+0.03%) |
Nov 21, 2018 | 54.17 | 54.17 | 54.17 | 0 | +0.38(+0.72%) | |
Nov 20, 2018 | 54.41 | 54.75 | 53.72 | 53.79 | 559,832 | -0.99(-1.81%) |
Nov 19, 2018 | 55.34 | 55.72 | 54.45 | 54.78 | 697,284 | -0.63(-1.14%) |
Nov 16, 2018 | 55.56 | 55.71 | 55.11 | 55.42 | 1,007,587 | -0.40(-0.72%) |
Nov 15, 2018 | 55.85 | 55.85 | 55.11 | 55.82 | 533,770 | -0.22(-0.39%) |
Nov 14, 2018 | 56.77 | 56.89 | 55.90 | 56.03 | 414,607 | -0.56(-0.99%) |
Nov 13, 2018 | 57.22 | 57.43 | 56.46 | 56.59 | 565,886 | +0.09(+0.16%) |
Nov 12, 2018 | 56.78 | 57.20 | 56.37 | 56.51 | 529,036 | -0.20(-0.35%) |
Nov 09, 2018 | 56.65 | 56.87 | 56.11 | 56.71 | 1,088,922 | +0.00(+0.00%) |
Nov 08, 2018 | 56.45 | 56.92 | 56.31 | 56.71 | 218,168 | +0.06(+0.10%) |
Nov 07, 2018 | 56.10 | 56.67 | 55.73 | 56.65 | 351,163 | +0.99(+1.79%) |
Nov 06, 2018 | 55.22 | 55.75 | 55.14 | 55.66 | 358,467 | +0.51(+0.93%) |
Nov 05, 2018 | 54.76 | 55.42 | 54.76 | 55.14 | 748,505 | +0.47(+0.87%) |
Nov 02, 2018 | 54.71 | 54.94 | 54.04 | 54.67 | 770,317 | +0.01(+0.01%) |
Nov 01, 2018 | 55.33 | 55.47 | 54.55 | 54.66 | 743,893 | -0.55(-1.00%) |
Oct 31, 2018 | 55.76 | 56.17 | 55.14 | 55.22 | 1,001,888 | -0.24(-0.43%) |
Oct 30, 2018 | 55.26 | 56.14 | 54.94 | 55.46 | 1,250,605 | +0.44(+0.80%) |
Oct 29, 2018 | 55.27 | 55.90 | 54.69 | 55.02 | 964,682 | +0.26(+0.47%) |
Oct 26, 2018 | 57.54 | 57.60 | 54.70 | 54.76 | 1,212,048 | -3.23(-5.57%) |
Oct 25, 2018 | 56.96 | 58.63 | 56.47 | 57.99 | 1,266,896 | +1.49(+2.64%) |
Oct 24, 2018 | 56.40 | 57.32 | 56.29 | 56.50 | 1,022,826 | +0.13(+0.23%) |
Oct 23, 2018 | 55.77 | 56.63 | 55.62 | 56.37 | 795,800 | +0.18(+0.31%) |
Oct 22, 2018 | 56.68 | 56.94 | 56.13 | 56.19 | 526,389 | -0.42(-0.74%) |
Oct 19, 2018 | 56.40 | 57.05 | 56.30 | 56.61 | 527,682 | +0.30(+0.54%) |
Oct 18, 2018 | 56.98 | 57.33 | 56.08 | 56.31 | 899,207 | -0.71(-1.25%) |
Oct 17, 2018 | 56.71 | 57.23 | 56.45 | 57.02 | 997,341 | +0.09(+0.15%) |
Oct 16, 2018 | 56.18 | 57.08 | 55.76 | 56.93 | 1,145,540 | +0.93(+1.66%) |
Oct 15, 2018 | 55.17 | 56.44 | 55.17 | 56.00 | 640,641 | +0.67(+1.20%) |
Oct 12, 2018 | 55.59 | 55.90 | 54.86 | 55.34 | 789,403 | +0.30(+0.54%) |
Oct 11, 2018 | 56.82 | 56.90 | 54.95 | 55.04 | 957,236 | -1.77(-3.12%) |
Oct 10, 2018 | 57.52 | 57.87 | 56.77 | 56.81 | 706,621 | -0.98(-1.69%) |
Oct 09, 2018 | 57.40 | 57.92 | 57.11 | 57.79 | 728,485 | +0.38(+0.66%) |
Oct 08, 2018 | 56.69 | 57.71 | 56.50 | 57.41 | 681,029 | +0.72(+1.27%) |
Oct 05, 2018 | 57.01 | 57.45 | 56.61 | 56.69 | 737,633 | +0.10(+0.18%) |
Oct 04, 2018 | 56.71 | 57.14 | 56.23 | 56.59 | 967,675 | -0.46(-0.81%) |
Oct 03, 2018 | 57.16 | 57.66 | 56.73 | 57.05 | 1,035,696 | -0.05(-0.08%) |
Oct 02, 2018 | 57.07 | 57.36 | 56.93 | 57.10 | 887,783 | +0.02(+0.03%) |
Oct 01, 2018 | 57.50 | 57.62 | 56.96 | 57.08 | 923,488 | -0.38(-0.67%) |
Sep 28, 2018 | 56.54 | 57.50 | 56.54 | 57.47 | 1,104,391 | +0.93(+1.64%) |
Sep 27, 2018 | 55.66 | 56.72 | 55.63 | 56.54 | 1,383,300 | +1.05(+1.90%) |
Sep 26, 2018 | 55.66 | 55.87 | 55.39 | 55.48 | 885,722 | -0.15(-0.27%) |
Sep 25, 2018 | 55.63 | 55.83 | 55.38 | 55.64 | 434,672 | +0.02(+0.04%) |
Sep 24, 2018 | 56.74 | 56.80 | 55.23 | 55.61 | 533,511 | -1.26(-2.21%) |
Sep 21, 2018 | 56.54 | 57.25 | 56.53 | 56.87 | 1,277,903 | +0.28(+0.49%) |
Sep 20, 2018 | 56.06 | 56.69 | 55.74 | 56.59 | 615,539 | +0.53(+0.95%) |
Sep 19, 2018 | 57.11 | 57.26 | 55.95 | 56.06 | 872,704 | -1.02(-1.79%) |
Sep 18, 2018 | 57.20 | 57.49 | 56.89 | 57.08 | 568,616 | -0.20(-0.35%) |
Sep 17, 2018 | 56.83 | 57.31 | 56.68 | 57.28 | 481,170 | +0.38(+0.67%) |
Sep 14, 2018 | 57.11 | 57.23 | 56.38 | 56.89 | 659,481 | -0.32(-0.56%) |
Sep 13, 2018 | 57.74 | 57.86 | 57.19 | 57.21 | 523,092 | -0.29(-0.51%) |
Sep 12, 2018 | 57.62 | 57.80 | 57.38 | 57.51 | 370,735 | -0.09(-0.15%) |
Sep 11, 2018 | 57.27 | 57.79 | 57.03 | 57.59 | 536,178 | +0.14(+0.24%) |
Sep 10, 2018 | 57.71 | 58.65 | 57.41 | 57.46 | 696,912 | +0.04(+0.07%) |
Sep 07, 2018 | 57.39 | 57.61 | 57.20 | 57.42 | 432,957 | -0.18(-0.30%) |
Sep 06, 2018 | 57.46 | 57.84 | 57.35 | 57.59 | 767,102 | +0.31(+0.54%) |
Sep 05, 2018 | 57.15 | 57.81 | 56.92 | 57.28 | 787,509 | -0.04(-0.07%) |
Sep 04, 2018 | 58.19 | 58.47 | 57.17 | 57.32 | 494,636 | -0.92(-1.59%) |
Aug 31, 2018 | 58.25 | 58.25 | 58.25 | 0 | +0.42(+0.73%) | |
Aug 30, 2018 | 58.24 | 58.28 | 57.69 | 57.83 | 238,890 | -0.37(-0.63%) |
Aug 29, 2018 | 58.29 | 58.41 | 57.99 | 58.19 | 394,575 | -0.05(-0.08%) |
Aug 28, 2018 | 57.66 | 58.26 | 57.52 | 58.24 | 694,217 | +0.57(+0.99%) |
Aug 27, 2018 | 57.99 | 58.16 | 57.29 | 57.67 | 706,623 | -0.30(-0.52%) |
Aug 24, 2018 | 57.38 | 58.16 | 57.38 | 57.97 | 506,414 | +0.38(+0.66%) |
Aug 23, 2018 | 57.94 | 58.10 | 57.53 | 57.59 | 481,956 | -0.27(-0.47%) |
Aug 22, 2018 | 57.70 | 57.94 | 57.59 | 57.86 | 749,782 | +0.15(+0.26%) |
Aug 21, 2018 | 58.22 | 58.26 | 57.52 | 57.71 | 673,225 | -0.67(-1.15%) |
Aug 20, 2018 | 58.45 | 58.73 | 58.02 | 58.37 | 887,926 | +0.24(+0.41%) |
Aug 17, 2018 | 57.48 | 58.18 | 57.34 | 58.14 | 684,721 | +0.68(+1.19%) |
Aug 16, 2018 | 57.21 | 57.59 | 57.18 | 57.45 | 599,443 | +0.22(+0.39%) |
Aug 15, 2018 | 56.99 | 57.44 | 56.96 | 57.23 | 349,096 | +0.14(+0.24%) |
Aug 14, 2018 | 57.03 | 57.39 | 56.77 | 57.09 | 397,312 | +0.06(+0.10%) |
Aug 13, 2018 | 57.04 | 57.34 | 56.81 | 57.04 | 487,418 | +0.07(+0.13%) |
Aug 10, 2018 | 57.01 | 57.27 | 56.74 | 56.97 | 762,949 | -0.10(-0.17%) |
Aug 09, 2018 | 57.12 | 57.42 | 56.84 | 57.06 | 2,838,965 | -1.49(-2.54%) |
Aug 08, 2018 | 58.60 | 58.75 | 58.26 | 58.55 | 246,002 | -0.04(-0.07%) |
Aug 07, 2018 | 58.94 | 58.94 | 58.17 | 58.59 | 778,792 | -0.41(-0.70%) |
Aug 06, 2018 | 58.71 | 59.04 | 58.38 | 59.00 | 419,722 | +0.41(+0.71%) |
Aug 03, 2018 | 58.13 | 58.62 | 57.93 | 58.59 | 416,885 | +0.45(+0.77%) |
Aug 02, 2018 | 58.24 | 58.53 | 57.92 | 58.14 | 517,329 | -0.30(-0.52%) |
Aug 01, 2018 | 58.10 | 58.50 | 57.41 | 58.45 | 855,179 | +0.35(+0.60%) |
Jul 31, 2018 | 57.03 | 58.68 | 57.03 | 58.10 | 871,548 | +1.16(+2.04%) |
Jul 30, 2018 | 57.04 | 57.10 | 56.61 | 56.93 | 461,186 | -0.11(-0.20%) |
Jul 27, 2018 | 58.21 | 58.21 | 56.94 | 57.04 | 1,022,749 | -1.05(-1.81%) |
Jul 26, 2018 | 58.70 | 58.98 | 57.25 | 58.10 | 857,846 | -0.39(-0.67%) |
Jul 25, 2018 | 58.76 | 59.30 | 58.39 | 58.49 | 449,134 | -0.29(-0.49%) |
Jul 24, 2018 | 58.76 | 59.00 | 58.49 | 58.77 | 574,953 | +0.10(+0.16%) |
Jul 23, 2018 | 58.60 | 58.68 | 58.02 | 58.68 | 447,749 | +0.06(+0.10%) |
Jul 20, 2018 | 59.12 | 59.23 | 58.38 | 58.62 | 589,201 | -0.67(-1.13%) |
Jul 19, 2018 | 58.94 | 59.76 | 58.83 | 59.29 | 601,884 | +0.29(+0.49%) |
Jul 18, 2018 | 59.55 | 59.74 | 58.77 | 59.00 | 426,865 | -0.50(-0.84%) |
Jul 17, 2018 | 60.09 | 60.30 | 59.33 | 59.51 | 770,309 | -0.57(-0.94%) |
Jul 16, 2018 | 60.80 | 60.84 | 59.97 | 60.07 | 589,649 | -0.77(-1.27%) |
Jul 13, 2018 | 61.06 | 61.36 | 60.77 | 60.84 | 377,077 | -0.22(-0.35%) |
Jul 12, 2018 | 60.86 | 61.23 | 60.59 | 61.06 | 356,991 | +0.41(+0.68%) |
Jul 11, 2018 | 60.51 | 60.88 | 60.36 | 60.64 | 437,797 | +0.00(+0.00%) |
Jul 10, 2018 | 60.71 | 60.96 | 60.50 | 60.64 | 654,692 | +0.06(+0.09%) |
Jul 09, 2018 | 60.87 | 61.02 | 60.27 | 60.59 | 520,641 | -0.10(-0.16%) |
Jul 06, 2018 | 60.44 | 60.88 | 60.37 | 60.68 | 432,578 | +0.25(+0.41%) |
Jul 05, 2018 | 60.14 | 60.45 | 59.82 | 60.44 | 441,812 | +0.51(+0.85%) |
Jul 03, 2018 | 59.93 | 59.93 | 59.93 | 0 | +0.24(+0.40%) | |
Jul 02, 2018 | 60.05 | 60.37 | 59.12 | 59.69 | 580,985 | -0.55(-0.91%) |
Jun 29, 2018 | 59.75 | 60.76 | 59.33 | 60.24 | 709,916 | +0.36(+0.60%) |
Jun 28, 2018 | 59.39 | 59.95 | 59.20 | 59.88 | 470,994 | +0.51(+0.87%) |
Jun 27, 2018 | 59.61 | 59.83 | 59.22 | 59.37 | 1,130,746 | -0.10(-0.17%) |
Jun 26, 2018 | 59.57 | 59.96 | 59.43 | 59.47 | 641,487 | +0.05(+0.08%) |
Jun 25, 2018 | 59.53 | 59.64 | 58.88 | 59.42 | 953,407 | +0.03(+0.05%) |
Jun 22, 2018 | 59.45 | 59.67 | 59.11 | 59.39 | 1,456,454 | -0.12(-0.20%) |
Jun 21, 2018 | 60.12 | 60.28 | 59.42 | 59.51 | 753,073 | -0.80(-1.33%) |
Jun 20, 2018 | 60.09 | 60.66 | 60.09 | 60.31 | 652,920 | +0.25(+0.41%) |
Jun 19, 2018 | 60.02 | 60.47 | 59.99 | 60.06 | 768,474 | -0.25(-0.41%) |
Jun 18, 2018 | 59.82 | 60.38 | 59.58 | 60.31 | 565,483 | +0.39(+0.65%) |
Jun 15, 2018 | 60.15 | 59.74 | 59.92 | 1,007,222 | -0.23(-0.38%) | |
Jun 14, 2018 | 60.05 | 60.56 | 59.95 | 60.15 | 542,341 | +0.32(+0.54%) |
Jun 13, 2018 | 60.82 | 61.11 | 59.71 | 59.83 | 438,526 | -0.93(-1.54%) |
Jun 12, 2018 | 60.46 | 61.28 | 60.36 | 60.76 | 530,454 | +0.19(+0.31%) |
Jun 11, 2018 | 60.93 | 61.33 | 60.50 | 60.57 | 414,708 | -0.34(-0.56%) |
Jun 08, 2018 | 60.74 | 61.10 | 60.66 | 60.91 | 400,372 | +0.08(+0.13%) |
Jun 07, 2018 | 60.88 | 61.15 | 60.50 | 60.83 | 919,781 | +0.07(+0.12%) |
Jun 06, 2018 | 60.61 | 60.76 | 753,987 | -0.33(-0.54%) | ||
Jun 05, 2018 | 61.37 | 61.53 | 61.00 | 61.09 | 604,721 | -0.13(-0.21%) |
Jun 04, 2018 | 60.32 | 61.25 | 60.13 | 61.22 | 555,054 | +1.11(+1.84%) |
Jun 01, 2018 | 60.48 | 60.55 | 60.02 | 60.11 | 574,941 | -0.17(-0.28%) |
May 31, 2018 | 60.02 | 60.41 | 59.99 | 60.28 | 534,416 | -0.12(-0.20%) |
May 30, 2018 | 59.28 | 60.70 | 59.01 | 60.40 | 556,375 | +1.26(+2.13%) |
May 29, 2018 | 59.00 | 59.38 | 58.77 | 59.14 | 705,776 | -0.02(-0.04%) |
May 25, 2018 | 59.16 | 59.16 | 59.16 | 0 | -0.11(-0.19%) | |
May 24, 2018 | 59.25 | 59.39 | 58.96 | 59.27 | 388,025 | +0.09(+0.16%) |
May 23, 2018 | 58.41 | 59.33 | 58.35 | 59.18 | 547,670 | +0.80(+1.37%) |
May 22, 2018 | 58.05 | 58.53 | 57.96 | 58.38 | 529,277 | +0.36(+0.63%) |
May 21, 2018 | 57.28 | 58.20 | 56.82 | 58.01 | 642,995 | +1.09(+1.92%) |
May 18, 2018 | 57.03 | 57.31 | 56.67 | 56.92 | 660,619 | -0.19(-0.33%) |
May 17, 2018 | 57.32 | 57.63 | 56.95 | 57.11 | 494,340 | -0.26(-0.46%) |
May 16, 2018 | 57.57 | 57.80 | 57.05 | 57.37 | 1,323,341 | -0.20(-0.34%) |
May 15, 2018 | 58.35 | 58.40 | 57.40 | 57.57 | 942,081 | -1.14(-1.94%) |
May 14, 2018 | 59.06 | 59.22 | 58.46 | 58.71 | 875,430 | -0.32(-0.55%) |
May 11, 2018 | 59.24 | 59.24 | 58.81 | 59.03 | 1,099,599 | -0.13(-0.23%) |
May 10, 2018 | 58.91 | 59.30 | 58.52 | 59.17 | 355,312 | +0.60(+1.03%) |
May 09, 2018 | 58.28 | 58.65 | 57.99 | 58.57 | 743,620 | +0.32(+0.56%) |
May 08, 2018 | 58.53 | 58.53 | 58.04 | 58.24 | 653,040 | -0.17(-0.30%) |
May 07, 2018 | 58.05 | 58.49 | 58.05 | 58.42 | 400,553 | +0.45(+0.78%) |
May 04, 2018 | 57.06 | 58.05 | 56.94 | 57.97 | 952,628 | +0.91(+1.60%) |
May 03, 2018 | 56.80 | 57.45 | 56.56 | 57.05 | 553,847 | +0.18(+0.32%) |
May 02, 2018 | 56.97 | 57.32 | 55.84 | 56.87 | 948,647 | -0.34(-0.59%) |
May 01, 2018 | 56.83 | 57.31 | 56.22 | 57.21 | 693,107 | +0.48(+0.85%) |
Apr 30, 2018 | 57.43 | 57.92 | 56.60 | 56.73 | 1,533,544 | -0.81(-1.40%) |
Apr 27, 2018 | 56.59 | 57.85 | 56.59 | 57.54 | 415,287 | +1.00(+1.76%) |
Apr 26, 2018 | 55.39 | 57.40 | 55.39 | 56.54 | 843,753 | +1.19(+2.14%) |
Apr 25, 2018 | 54.89 | 55.72 | 54.63 | 55.35 | 608,406 | +0.40(+0.72%) |
Apr 24, 2018 | 54.66 | 55.16 | 54.46 | 54.96 | 669,759 | +0.37(+0.68%) |
Apr 23, 2018 | 54.79 | 55.10 | 54.23 | 54.59 | 454,504 | -0.09(-0.17%) |
Apr 20, 2018 | 55.00 | 55.04 | 54.62 | 54.68 | 522,055 | -0.14(-0.26%) |
Apr 19, 2018 | 55.61 | 55.76 | 54.59 | 54.82 | 636,870 | -0.97(-1.73%) |
Apr 18, 2018 | 56.23 | 56.48 | 55.73 | 55.79 | 406,911 | -0.40(-0.70%) |
Apr 17, 2018 | 55.76 | 56.56 | 55.41 | 56.18 | 538,147 | +0.66(+1.18%) |
Apr 16, 2018 | 55.33 | 55.73 | 54.95 | 55.53 | 636,253 | +0.41(+0.75%) |
Apr 13, 2018 | 54.71 | 55.19 | 54.49 | 55.12 | 389,628 | +0.49(+0.90%) |
Apr 12, 2018 | 55.38 | 55.41 | 54.49 | 54.62 | 462,375 | -0.69(-1.24%) |
Apr 11, 2018 | 55.16 | 55.88 | 55.16 | 55.31 | 420,651 | -0.03(-0.06%) |
Apr 10, 2018 | 55.08 | 55.63 | 54.72 | 55.35 | 587,352 | +0.67(+1.23%) |
Apr 09, 2018 | 55.13 | 55.42 | 54.60 | 54.67 | 501,574 | -0.33(-0.60%) |
Apr 06, 2018 | 55.57 | 55.95 | 54.71 | 55.00 | 352,318 | -0.63(-1.12%) |
Apr 05, 2018 | 56.03 | 56.03 | 55.15 | 55.63 | 446,192 | -0.30(-0.54%) |
Apr 04, 2018 | 55.28 | 56.31 | 55.04 | 55.93 | 472,632 | +0.17(+0.31%) |
Apr 03, 2018 | 55.09 | 56.12 | 54.65 | 55.76 | 776,815 | +0.90(+1.65%) |
Apr 02, 2018 | 56.11 | 56.14 | 54.38 | 54.85 | 579,383 | -1.31(-2.34%) |
Mar 29, 2018 | 56.17 | 56.17 | 56.17 | 0 | -0.35(-0.62%) | |
Mar 28, 2018 | 55.26 | 56.62 | 55.26 | 56.52 | 540,301 | +1.46(+2.65%) |
Mar 27, 2018 | 54.99 | 56.00 | 54.21 | 55.06 | 583,367 | +0.13(+0.23%) |
Mar 26, 2018 | 54.55 | 55.00 | 54.02 | 54.93 | 507,351 | +1.01(+1.87%) |
Mar 23, 2018 | 55.13 | 55.23 | 53.76 | 53.92 | 623,759 | -1.20(-2.18%) |
Mar 22, 2018 | 55.50 | 56.12 | 55.13 | 55.13 | 680,860 | -0.42(-0.75%) |
Mar 21, 2018 | 55.73 | 55.81 | 55.09 | 55.54 | 562,678 | -0.28(-0.51%) |
Mar 20, 2018 | 56.05 | 56.58 | 55.57 | 55.83 | 442,211 | -0.29(-0.52%) |
Mar 19, 2018 | 56.64 | 56.81 | 55.55 | 56.12 | 1,145,685 | -0.53(-0.94%) |
Mar 16, 2018 | 56.05 | 56.83 | 55.73 | 56.65 | 1,338,843 | +0.83(+1.48%) |
Mar 15, 2018 | 55.69 | 55.86 | 55.20 | 55.83 | 610,518 | +0.33(+0.60%) |
Mar 14, 2018 | 55.56 | 55.95 | 54.99 | 55.50 | 864,174 | -0.07(-0.13%) |
Mar 13, 2018 | 55.58 | 55.85 | 55.12 | 55.57 | 573,627 | +0.14(+0.26%) |
Mar 12, 2018 | 55.14 | 55.46 | 54.80 | 55.43 | 587,564 | +0.30(+0.54%) |
Mar 09, 2018 | 54.74 | 55.19 | 54.03 | 55.13 | 626,138 | +0.57(+1.05%) |
Mar 08, 2018 | 54.69 | 54.69 | 54.21 | 54.55 | 533,615 | +0.08(+0.14%) |
Mar 07, 2018 | 54.62 | 54.47 | 715,625 | +0.40(+0.74%) | ||
Mar 06, 2018 | 53.79 | 54.14 | 53.30 | 54.07 | 681,578 | +0.43(+0.81%) |
Mar 05, 2018 | 53.11 | 53.95 | 53.11 | 53.64 | 749,825 | +0.35(+0.66%) |
Mar 02, 2018 | 53.11 | 53.35 | 52.63 | 53.29 | 495,834 | +0.03(+0.06%) |
Mar 01, 2018 | 53.29 | 53.92 | 52.88 | 53.25 | 730,015 | -0.32(-0.60%) |
Feb 28, 2018 | 53.55 | 54.34 | 53.14 | 53.58 | 977,563 | +0.39(+0.72%) |
Feb 27, 2018 | 53.87 | 54.35 | 52.83 | 53.19 | 1,009,046 | -0.50(-0.94%) |
Feb 26, 2018 | 54.00 | 54.00 | 53.27 | 53.70 | 369,606 | -0.10(-0.19%) |
Feb 23, 2018 | 52.90 | 53.83 | 52.70 | 53.80 | 397,619 | +1.17(+2.23%) |
Feb 22, 2018 | 52.29 | 52.76 | 52.20 | 52.63 | 620,406 | +0.62(+1.20%) |
Feb 21, 2018 | 53.28 | 53.34 | 51.96 | 52.00 | 578,151 | -1.27(-2.38%) |
Feb 20, 2018 | 53.65 | 54.33 | 53.20 | 53.27 | 783,444 | -0.57(-1.05%) |
Feb 16, 2018 | 53.84 | 53.84 | 53.84 | 0 | +0.57(+1.08%) | |
Feb 15, 2018 | 52.57 | 53.33 | 52.28 | 53.26 | 765,301 | +0.98(+1.87%) |
Feb 14, 2018 | 51.68 | 52.48 | 50.99 | 52.29 | 854,693 | +0.24(+0.47%) |
Feb 13, 2018 | 50.88 | 52.19 | 50.75 | 52.04 | 808,487 | +1.12(+2.19%) |
Feb 12, 2018 | 51.63 | 51.91 | 49.49 | 50.93 | 1,129,935 | -0.57(-1.10%) |
Feb 09, 2018 | 50.49 | 52.03 | 49.99 | 51.49 | 918,949 | +1.36(+2.72%) |
Feb 08, 2018 | 51.90 | 52.17 | 50.07 | 50.13 | 946,483 | -1.77(-3.41%) |
Feb 07, 2018 | 51.77 | 52.26 | 51.51 | 51.90 | 821,085 | +0.02(+0.05%) |
Feb 06, 2018 | 51.74 | 53.05 | 50.85 | 51.88 | 1,010,574 | -1.18(-2.22%) |
Feb 05, 2018 | 53.98 | 54.21 | 52.17 | 53.06 | 548,857 | -1.15(-2.12%) |
Feb 02, 2018 | 54.57 | 54.72 | 53.66 | 54.21 | 672,560 | -0.76(-1.37%) |