Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.09 | 51.26 | 51.06 | 51.22 | 25,186 | +0.60(+1.18%) |
Oct 30, 2018 | 50.24 | 50.89 | 50.24 | 50.63 | 21,621 | +0.47(+0.94%) |
Oct 29, 2018 | 50.84 | 50.94 | 49.99 | 50.16 | 15,525 | -0.21(-0.41%) |
Oct 26, 2018 | 50.21 | 50.65 | 49.84 | 50.37 | 28,884 | -0.32(-0.64%) |
Oct 25, 2018 | 50.47 | 50.97 | 50.47 | 50.69 | 12,573 | +0.55(+1.10%) |
Oct 24, 2018 | 51.15 | 51.19 | 50.14 | 50.14 | 14,899 | -1.28(-2.48%) |
Oct 23, 2018 | 51.08 | 51.60 | 50.78 | 51.41 | 19,162 | -0.38(-0.73%) |
Oct 22, 2018 | 51.97 | 52.06 | 51.71 | 51.79 | 24,981 | -0.30(-0.57%) |
Oct 19, 2018 | 52.14 | 52.23 | 51.98 | 52.09 | 26,796 | +0.34(+0.66%) |
Oct 18, 2018 | 52.07 | 52.21 | 51.48 | 51.75 | 36,941 | -0.56(-1.08%) |
Oct 17, 2018 | 52.47 | 52.56 | 52.15 | 52.31 | 28,646 | -0.39(-0.75%) |
Oct 16, 2018 | 52.37 | 52.70 | 52.34 | 52.70 | 16,986 | +0.89(+1.71%) |
Oct 15, 2018 | 51.78 | 52.01 | 51.76 | 51.82 | 26,397 | +0.01(+0.01%) |
Oct 12, 2018 | 52.06 | 52.28 | 51.53 | 51.81 | 32,132 | -0.20(-0.38%) |
Oct 11, 2018 | 52.33 | 52.37 | 51.45 | 52.01 | 51,628 | -0.31(-0.59%) |
Oct 10, 2018 | 53.40 | 53.40 | 52.32 | 52.32 | 492,712 | -1.28(-2.40%) |
Oct 09, 2018 | 53.16 | 53.71 | 53.16 | 53.60 | 8,357 | -0.12(-0.22%) |
Oct 08, 2018 | 53.39 | 53.76 | 53.32 | 53.72 | 9,491 | -0.29(-0.54%) |
Oct 05, 2018 | 54.08 | 54.18 | 53.74 | 54.02 | 29,000 | -0.10(-0.19%) |
Oct 04, 2018 | 54.43 | 54.43 | 53.87 | 54.12 | 15,024 | -0.77(-1.40%) |
Oct 03, 2018 | 54.98 | 55.18 | 54.86 | 54.89 | 22,562 | -0.02(-0.03%) |
Oct 02, 2018 | 54.88 | 55.09 | 54.80 | 54.90 | 16,990 | -0.56(-1.01%) |
Oct 01, 2018 | 55.46 | 55.51 | 55.20 | 55.47 | 22,506 | +0.16(+0.30%) |
Sep 28, 2018 | 55.28 | 55.65 | 55.28 | 55.30 | 12,760 | -0.28(-0.50%) |
Sep 27, 2018 | 55.62 | 55.85 | 55.58 | 55.58 | 16,346 | -0.17(-0.30%) |
Sep 26, 2018 | 55.67 | 56.23 | 55.67 | 55.75 | 17,335 | +0.05(+0.09%) |
Sep 25, 2018 | 55.79 | 55.82 | 55.65 | 55.70 | 21,249 | +0.29(+0.53%) |
Sep 24, 2018 | 55.52 | 55.55 | 55.35 | 55.41 | 8,534 | -0.27(-0.48%) |
Sep 21, 2018 | 55.64 | 55.76 | 55.59 | 55.67 | 18,444 | -0.14(-0.26%) |
Sep 20, 2018 | 55.60 | 55.86 | 55.44 | 55.82 | 14,875 | +0.63(+1.14%) |
Sep 19, 2018 | 55.03 | 55.24 | 54.96 | 55.19 | 37,906 | -0.03(-0.06%) |
Sep 18, 2018 | 54.93 | 55.41 | 54.93 | 55.22 | 12,589 | +0.48(+0.88%) |
Sep 17, 2018 | 54.76 | 54.87 | 54.65 | 54.74 | 28,451 | +0.09(+0.17%) |
Sep 14, 2018 | 54.59 | 54.65 | 54.34 | 54.65 | 23,548 | +0.18(+0.33%) |
Sep 13, 2018 | 54.59 | 54.59 | 54.40 | 54.47 | 30,488 | +0.24(+0.45%) |
Sep 12, 2018 | 54.00 | 54.23 | 54.00 | 54.22 | 10,168 | +0.44(+0.82%) |
Sep 11, 2018 | 53.63 | 53.82 | 53.56 | 53.78 | 28,160 | +0.01(+0.02%) |
Sep 10, 2018 | 53.83 | 53.83 | 53.74 | 53.77 | 15,519 | +0.37(+0.69%) |
Sep 07, 2018 | 53.45 | 53.64 | 53.32 | 53.40 | 34,336 | -0.39(-0.72%) |
Sep 06, 2018 | 53.86 | 53.86 | 53.53 | 53.79 | 25,233 | -0.09(-0.18%) |
Sep 05, 2018 | 54.06 | 54.17 | 53.76 | 53.89 | 7,318 | -0.38(-0.70%) |
Sep 04, 2018 | 54.15 | 54.40 | 54.15 | 54.27 | 12,842 | -0.43(-0.78%) |
Aug 31, 2018 | 54.70 | 54.70 | 54.70 | 0 | -0.46(-0.83%) | |
Aug 30, 2018 | 55.25 | 55.25 | 55.00 | 55.15 | 25,996 | -0.36(-0.65%) |
Aug 29, 2018 | 55.31 | 55.56 | 55.31 | 55.52 | 14,137 | +0.25(+0.44%) |
Aug 28, 2018 | 55.55 | 55.55 | 55.25 | 55.27 | 30,544 | -0.13(-0.24%) |
Aug 27, 2018 | 55.15 | 55.43 | 55.15 | 55.40 | 13,575 | +0.67(+1.23%) |
Aug 24, 2018 | 54.60 | 54.84 | 54.60 | 54.73 | 14,964 | +0.29(+0.54%) |
Aug 23, 2018 | 54.49 | 54.52 | 54.36 | 54.44 | 13,782 | -0.35(-0.65%) |
Aug 22, 2018 | 54.79 | 55.39 | 54.66 | 54.79 | 23,666 | +0.12(+0.22%) |
Aug 21, 2018 | 54.55 | 54.75 | 54.49 | 54.67 | 23,574 | +0.32(+0.59%) |
Aug 20, 2018 | 54.25 | 54.43 | 54.25 | 54.35 | 7,463 | +0.22(+0.40%) |
Aug 17, 2018 | 53.96 | 54.22 | 53.94 | 54.14 | 32,132 | +0.33(+0.61%) |
Aug 16, 2018 | 53.86 | 53.92 | 53.78 | 53.81 | 9,854 | +0.34(+0.63%) |
Aug 15, 2018 | 53.20 | 53.53 | 53.20 | 53.47 | 9,065 | -0.59(-1.10%) |
Aug 14, 2018 | 54.02 | 54.12 | 53.93 | 54.07 | 9,520 | +0.04(+0.08%) |
Aug 13, 2018 | 54.10 | 54.22 | 53.88 | 54.03 | 29,079 | -0.08(-0.14%) |
Aug 10, 2018 | 54.21 | 54.21 | 53.99 | 54.10 | 12,296 | -0.92(-1.67%) |
Aug 09, 2018 | 55.14 | 55.19 | 55.02 | 55.02 | 12,371 | -0.15(-0.27%) |
Aug 08, 2018 | 55.04 | 55.23 | 54.94 | 55.17 | 8,998 | -0.05(-0.10%) |
Aug 07, 2018 | 55.34 | 55.37 | 55.22 | 55.23 | 12,254 | +0.32(+0.58%) |
Aug 06, 2018 | 54.87 | 54.96 | 54.85 | 54.90 | 8,284 | -0.20(-0.36%) |
Aug 03, 2018 | 54.87 | 55.10 | 54.84 | 55.10 | 11,252 | +0.01(+0.02%) |
Aug 02, 2018 | 54.86 | 55.10 | 54.86 | 55.09 | 11,023 | -0.29(-0.53%) |
Aug 01, 2018 | 55.46 | 55.46 | 55.31 | 55.39 | 7,877 | -0.27(-0.48%) |
Jul 31, 2018 | 55.78 | 55.81 | 55.65 | 55.65 | 71,817 | -0.04(-0.06%) |
Jul 30, 2018 | 55.87 | 55.92 | 55.68 | 55.69 | 103,093 | -0.02(-0.04%) |
Jul 27, 2018 | 55.83 | 55.90 | 55.62 | 55.72 | 8,932 | +0.08(+0.15%) |
Jul 26, 2018 | 55.75 | 55.76 | 55.63 | 55.63 | 13,244 | -0.22(-0.39%) |
Jul 25, 2018 | 55.40 | 55.85 | 55.24 | 55.85 | 9,445 | +0.51(+0.92%) |
Jul 24, 2018 | 55.48 | 55.62 | 55.28 | 55.34 | 33,995 | +0.12(+0.22%) |
Jul 23, 2018 | 55.28 | 55.33 | 55.14 | 55.22 | 6,204 | -0.06(-0.11%) |
Jul 20, 2018 | 55.04 | 55.30 | 55.00 | 55.28 | 17,669 | +0.51(+0.93%) |
Jul 19, 2018 | 54.74 | 54.90 | 54.65 | 54.77 | 11,174 | -0.25(-0.46%) |
Jul 18, 2018 | 54.94 | 55.13 | 54.87 | 55.03 | 38,355 | +0.02(+0.03%) |
Jul 17, 2018 | 54.99 | 55.12 | 54.99 | 55.01 | 12,438 | +0.10(+0.17%) |
Jul 16, 2018 | 54.84 | 54.91 | 54.79 | 54.91 | 4,254 | +0.03(+0.06%) |
Jul 13, 2018 | 54.74 | 54.88 | 54.69 | 54.88 | 21,363 | +0.19(+0.34%) |
Jul 12, 2018 | 54.64 | 54.77 | 54.64 | 54.69 | 15,001 | +0.49(+0.90%) |
Jul 11, 2018 | 54.60 | 54.60 | 54.14 | 54.20 | 15,392 | -0.87(-1.58%) |
Jul 10, 2018 | 55.00 | 55.07 | 54.94 | 55.07 | 15,324 | +0.04(+0.07%) |
Jul 09, 2018 | 55.07 | 55.08 | 54.92 | 55.03 | 9,191 | +0.33(+0.61%) |
Jul 06, 2018 | 54.54 | 54.78 | 54.45 | 54.70 | 35,221 | +0.23(+0.43%) |
Jul 05, 2018 | 54.40 | 54.47 | 54.27 | 54.47 | 7,480 | +0.59(+1.10%) |
Jul 03, 2018 | 53.87 | 53.87 | 53.87 | 0 | +0.17(+0.32%) | |
Jul 02, 2018 | 53.44 | 53.71 | 53.37 | 53.70 | 17,821 | -0.35(-0.65%) |
Jun 29, 2018 | 54.38 | 54.38 | 54.05 | 54.05 | 35,819 | +0.20(+0.37%) |
Jun 28, 2018 | 53.71 | 53.92 | 53.65 | 53.85 | 8,795 | +0.06(+0.11%) |
Jun 27, 2018 | 54.35 | 54.37 | 53.76 | 53.79 | 16,301 | -0.47(-0.86%) |
Jun 26, 2018 | 54.44 | 54.44 | 54.11 | 54.26 | 47,236 | +0.09(+0.18%) |
Jun 25, 2018 | 54.47 | 54.47 | 54.07 | 54.16 | 15,103 | -0.62(-1.13%) |
Jun 22, 2018 | 54.83 | 55.00 | 54.68 | 54.78 | 11,951 | +0.63(+1.16%) |
Jun 21, 2018 | 54.47 | 54.47 | 54.22 | 54.15 | 23,911 | -0.35(-0.65%) |
Jun 20, 2018 | 54.40 | 54.55 | 54.39 | 54.51 | 9,123 | +0.15(+0.27%) |
Jun 19, 2018 | 54.14 | 54.40 | 54.14 | 54.36 | 16,515 | -0.53(-0.96%) |
Jun 18, 2018 | 54.69 | 54.89 | 54.69 | 54.89 | 8,087 | -0.33(-0.59%) |
Jun 15, 2018 | 55.08 | 55.24 | 55.00 | 55.21 | 11,909 | -0.30(-0.55%) |
Jun 14, 2018 | 55.56 | 55.61 | 55.43 | 55.52 | 7,580 | -0.07(-0.12%) |
Jun 13, 2018 | 55.88 | 55.88 | 55.44 | 55.59 | 7,639 | +0.12(+0.21%) |
Jun 12, 2018 | 55.65 | 55.65 | 55.47 | 55.47 | 14,611 | -0.33(-0.59%) |
Jun 11, 2018 | 55.63 | 55.87 | 55.60 | 55.80 | 19,127 | +0.33(+0.59%) |
Jun 08, 2018 | 55.32 | 55.51 | 55.28 | 55.47 | 53,543 | +0.11(+0.20%) |
Jun 07, 2018 | 55.64 | 55.64 | 55.27 | 55.36 | 4,816 | -0.36(-0.65%) |
Jun 06, 2018 | 55.72 | 55.72 | 8,828 | +0.49(+0.89%) | ||
Jun 05, 2018 | 55.35 | 55.39 | 55.13 | 55.23 | 10,189 | -0.10(-0.18%) |
Jun 04, 2018 | 55.51 | 55.51 | 55.29 | 55.33 | 4,855 | +0.20(+0.36%) |
Jun 01, 2018 | 55.13 | 55.19 | 54.97 | 55.13 | 22,830 | +0.31(+0.57%) |
May 31, 2018 | 54.89 | 54.89 | 54.49 | 54.81 | 5,133 | -0.23(-0.42%) |
May 30, 2018 | 54.81 | 55.11 | 54.72 | 55.04 | 5,577 | +0.75(+1.37%) |
May 29, 2018 | 55.34 | 55.34 | 54.19 | 54.30 | 7,286 | -1.05(-1.90%) |
May 25, 2018 | 55.35 | 55.35 | 55.35 | 0 | -0.15(-0.27%) | |
May 24, 2018 | 55.62 | 55.62 | 55.29 | 55.50 | 11,084 | -0.14(-0.25%) |
May 23, 2018 | 55.42 | 55.64 | 55.30 | 55.64 | 12,056 | -0.41(-0.74%) |
May 22, 2018 | 56.21 | 56.21 | 56.04 | 56.05 | 4,546 | -0.03(-0.05%) |
May 21, 2018 | 56.13 | 56.20 | 56.02 | 56.08 | 14,200 | +0.37(+0.67%) |
May 18, 2018 | 55.75 | 55.85 | 55.71 | 55.71 | 46,306 | -0.25(-0.46%) |
May 17, 2018 | 55.82 | 55.96 | 55.77 | 55.96 | 6,016 | +0.10(+0.18%) |
May 16, 2018 | 55.72 | 55.96 | 55.72 | 55.86 | 19,696 | +0.19(+0.34%) |
May 15, 2018 | 55.66 | 55.84 | 55.56 | 55.68 | 23,010 | -0.59(-1.04%) |
May 14, 2018 | 56.30 | 56.35 | 56.12 | 56.26 | 9,840 | +0.21(+0.38%) |
May 11, 2018 | 56.23 | 56.24 | 56.05 | 56.05 | 10,501 | +0.15(+0.27%) |
May 10, 2018 | 55.85 | 55.99 | 55.73 | 55.90 | 5,631 | +0.25(+0.46%) |
May 09, 2018 | 55.51 | 55.80 | 55.51 | 55.64 | 12,419 | +0.06(+0.11%) |
May 08, 2018 | 55.45 | 55.67 | 55.45 | 55.58 | 9,209 | +0.03(+0.06%) |
May 07, 2018 | 55.70 | 55.75 | 55.55 | 55.55 | 6,910 | -0.06(-0.11%) |
May 04, 2018 | 55.09 | 55.65 | 55.09 | 55.61 | 32,939 | +0.23(+0.41%) |
May 03, 2018 | 55.40 | 55.56 | 55.20 | 55.38 | 77,079 | +0.00(+0.00%) |
May 02, 2018 | 55.60 | 55.69 | 55.38 | 55.38 | 9,623 | +0.02(+0.03%) |
May 01, 2018 | 55.20 | 55.47 | 55.20 | 55.36 | 19,265 | -0.25(-0.45%) |
Apr 30, 2018 | 55.74 | 55.81 | 55.61 | 55.61 | 5,103 | -0.22(-0.39%) |
Apr 27, 2018 | 55.67 | 55.84 | 55.54 | 55.83 | 28,195 | +0.14(+0.26%) |
Apr 26, 2018 | 55.48 | 55.76 | 55.44 | 55.68 | 10,418 | +0.30(+0.53%) |
Apr 25, 2018 | 55.10 | 55.41 | 55.10 | 55.39 | 5,104 | -0.02(-0.04%) |
Apr 24, 2018 | 55.55 | 55.68 | 55.23 | 55.41 | 6,248 | -0.22(-0.40%) |
Apr 23, 2018 | 55.68 | 55.68 | 55.44 | 55.63 | 9,887 | -0.14(-0.24%) |
Apr 20, 2018 | 55.72 | 55.86 | 55.65 | 55.77 | 26,698 | -0.25(-0.45%) |
Apr 19, 2018 | 56.09 | 56.16 | 55.89 | 56.02 | 9,496 | -0.33(-0.58%) |
Apr 18, 2018 | 56.21 | 56.40 | 56.21 | 56.35 | 7,829 | +0.28(+0.50%) |
Apr 17, 2018 | 56.09 | 56.18 | 56.07 | 56.07 | 13,722 | +0.30(+0.54%) |
Apr 16, 2018 | 55.73 | 55.91 | 55.71 | 55.76 | 8,002 | +0.17(+0.30%) |
Apr 13, 2018 | 55.78 | 55.78 | 55.42 | 55.60 | 13,960 | -0.06(-0.11%) |
Apr 12, 2018 | 55.57 | 55.80 | 55.47 | 55.66 | 20,671 | +0.16(+0.29%) |
Apr 11, 2018 | 55.54 | 55.64 | 55.39 | 55.50 | 18,611 | -0.09(-0.15%) |
Apr 10, 2018 | 55.66 | 55.93 | 55.48 | 55.58 | 40,526 | +0.15(+0.28%) |
Apr 09, 2018 | 55.40 | 55.69 | 55.14 | 55.43 | 15,750 | +0.48(+0.87%) |
Apr 06, 2018 | 54.98 | 55.26 | 54.79 | 54.95 | 9,914 | -0.30(-0.54%) |
Apr 05, 2018 | 55.02 | 55.36 | 55.02 | 55.25 | 4,925 | +0.48(+0.87%) |
Apr 04, 2018 | 54.04 | 54.95 | 54.04 | 54.77 | 24,829 | +0.12(+0.23%) |
Apr 03, 2018 | 54.56 | 54.74 | 54.38 | 54.65 | 17,454 | +0.28(+0.52%) |
Apr 02, 2018 | 54.79 | 54.79 | 53.85 | 54.37 | 9,963 | -0.70(-1.28%) |
Mar 29, 2018 | 55.07 | 55.07 | 55.07 | 0 | +0.47(+0.85%) | |
Mar 28, 2018 | 54.62 | 54.81 | 54.52 | 54.61 | 9,389 | +0.41(+0.75%) |
Mar 27, 2018 | 54.68 | 54.91 | 54.19 | 54.20 | 19,816 | -0.41(-0.76%) |
Mar 26, 2018 | 54.40 | 54.69 | 54.06 | 54.61 | 24,195 | +0.80(+1.48%) |
Mar 23, 2018 | 54.43 | 54.53 | 53.81 | 53.81 | 45,008 | -0.50(-0.92%) |
Mar 22, 2018 | 54.75 | 54.76 | 54.32 | 54.32 | 9,632 | -0.90(-1.63%) |
Mar 21, 2018 | 55.07 | 55.34 | 54.89 | 55.22 | 9,056 | +0.04(+0.08%) |
Mar 20, 2018 | 55.00 | 55.17 | 55.00 | 55.17 | 36,257 | +0.08(+0.14%) |
Mar 19, 2018 | 55.28 | 55.28 | 54.86 | 55.10 | 13,184 | -0.39(-0.70%) |
Mar 16, 2018 | 55.51 | 55.61 | 55.43 | 55.49 | 43,806 | -0.06(-0.10%) |
Mar 15, 2018 | 55.50 | 55.55 | 55.39 | 55.55 | 7,039 | -0.00(-0.01%) |
Mar 14, 2018 | 55.69 | 55.71 | 55.26 | 55.55 | 81,430 | +0.27(+0.49%) |
Mar 13, 2018 | 55.75 | 55.75 | 55.22 | 55.28 | 8,533 | -0.33(-0.59%) |
Mar 12, 2018 | 55.65 | 55.77 | 55.50 | 55.61 | 17,395 | -0.07(-0.12%) |
Mar 09, 2018 | 55.34 | 55.69 | 55.34 | 55.68 | 11,164 | +0.47(+0.85%) |
Mar 08, 2018 | 55.25 | 55.39 | 55.15 | 55.21 | 8,857 | +0.05(+0.09%) |
Mar 07, 2018 | 55.16 | 55.27 | 54.90 | 55.16 | 12,279 | +0.00(+0.00%) |
Mar 06, 2018 | 55.34 | 55.34 | 55.11 | 55.16 | 4,711 | +0.28(+0.52%) |
Mar 05, 2018 | 54.25 | 54.96 | 54.25 | 54.87 | 7,371 | +0.38(+0.69%) |
Mar 02, 2018 | 54.08 | 54.50 | 54.03 | 54.50 | 8,625 | +0.30(+0.55%) |
Mar 01, 2018 | 54.60 | 54.60 | 54.00 | 54.20 | 8,994 | -0.83(-1.51%) |
Feb 28, 2018 | 55.57 | 55.66 | 55.03 | 55.03 | 7,870 | -0.54(-0.98%) |
Feb 27, 2018 | 56.02 | 56.02 | 55.57 | 55.57 | 8,390 | -0.86(-1.53%) |
Feb 26, 2018 | 56.05 | 56.46 | 55.98 | 56.44 | 8,287 | +0.49(+0.87%) |
Feb 23, 2018 | 55.56 | 56.01 | 55.56 | 55.95 | 17,972 | +0.58(+1.04%) |
Feb 22, 2018 | 55.34 | 55.70 | 55.34 | 55.37 | 7,847 | +0.28(+0.51%) |
Feb 21, 2018 | 55.54 | 55.72 | 55.09 | 55.09 | 16,267 | -0.27(-0.48%) |
Feb 20, 2018 | 55.52 | 55.70 | 55.32 | 55.35 | 21,682 | -0.79(-1.40%) |
Feb 16, 2018 | 56.14 | 56.14 | 56.14 | 0 | +0.29(+0.52%) | |
Feb 15, 2018 | 55.49 | 55.85 | 55.38 | 55.85 | 13,105 | +0.37(+0.66%) |
Feb 14, 2018 | 54.34 | 55.49 | 54.27 | 55.49 | 25,236 | +1.09(+2.00%) |
Feb 13, 2018 | 54.47 | 54.13 | 54.40 | 10,977 | -0.05(-0.09%) | |
Feb 12, 2018 | 54.15 | 54.65 | 54.05 | 54.45 | 9,561 | +0.60(+1.12%) |
Feb 09, 2018 | 54.07 | 54.07 | 52.60 | 53.85 | 27,357 | +0.52(+0.98%) |
Feb 08, 2018 | 54.65 | 54.68 | 53.33 | 53.33 | 6,966 | -1.43(-2.62%) |
Feb 07, 2018 | 54.85 | 55.05 | 54.54 | 54.76 | 7,877 | -0.70(-1.26%) |
Feb 06, 2018 | 54.34 | 55.50 | 54.06 | 55.46 | 14,241 | +0.84(+1.53%) |
Feb 05, 2018 | 55.79 | 56.05 | 54.60 | 54.63 | 13,362 | -1.86(-3.30%) |
Feb 02, 2018 | 57.09 | 57.20 | 56.44 | 56.49 | 23,195 | -0.97(-1.69%) |
Feb 01, 2018 | 57.45 | 57.77 | 57.35 | 57.46 | 17,026 | -0.10(-0.17%) |
Jan 31, 2018 | 57.67 | 57.75 | 57.42 | 57.56 | 11,114 | -0.09(-0.15%) |
Jan 30, 2018 | 57.80 | 57.80 | 57.54 | 57.65 | 31,499 | -0.25(-0.43%) |
Jan 29, 2018 | 57.97 | 58.10 | 57.78 | 57.89 | 19,510 | -0.63(-1.07%) |
Jan 26, 2018 | 58.17 | 58.56 | 58.17 | 58.52 | 196,711 | +0.50(+0.86%) |
Jan 25, 2018 | 58.51 | 58.51 | 57.92 | 58.02 | 15,365 | -0.24(-0.41%) |
Jan 24, 2018 | 58.41 | 58.41 | 58.10 | 58.26 | 11,377 | +0.29(+0.50%) |
Jan 23, 2018 | 57.81 | 57.99 | 57.81 | 57.97 | 17,786 | +0.13(+0.22%) |
Jan 22, 2018 | 57.56 | 57.89 | 57.35 | 57.84 | 23,270 | +0.25(+0.44%) |
Jan 19, 2018 | 57.48 | 57.63 | 57.26 | 57.59 | 13,954 | +0.35(+0.61%) |
Jan 18, 2018 | 57.11 | 57.33 | 57.01 | 57.24 | 22,772 | -0.12(-0.21%) |
Jan 17, 2018 | 57.02 | 57.54 | 56.95 | 57.36 | 29,745 | +0.39(+0.69%) |
Jan 16, 2018 | 57.06 | 56.97 | 56.97 | 21,896 | -0.09(-0.16%) | |
Jan 12, 2018 | 57.06 | 57.06 | 57.06 | 0 | +0.53(+0.93%) | |
Jan 11, 2018 | 56.31 | 56.55 | 56.31 | 56.53 | 63,633 | +0.26(+0.46%) |
Jan 10, 2018 | 56.45 | 56.27 | 56.27 | 19,819 | -0.13(-0.23%) | |
Jan 09, 2018 | 56.34 | 56.53 | 56.34 | 56.40 | 7,499 | +0.15(+0.26%) |
Jan 08, 2018 | 56.30 | 56.40 | 56.07 | 56.25 | 7,931 | -0.12(-0.21%) |
Jan 05, 2018 | 56.26 | 56.52 | 56.26 | 56.37 | 21,077 | +0.15(+0.27%) |
Jan 04, 2018 | 55.85 | 56.33 | 55.85 | 56.22 | 81,896 | +0.42(+0.76%) |
Jan 03, 2018 | 55.67 | 55.85 | 55.43 | 55.79 | 30,220 | +0.28(+0.50%) |
Jan 02, 2018 | 55.56 | 55.23 | 55.52 | 41,639 | +0.28(+0.51%) | |
Dec 29, 2017 | 55.23 | 55.23 | 55.23 | 0 | +0.07(+0.12%) | |
Dec 28, 2017 | 55.34 | 55.34 | 55.02 | 55.17 | 11,827 | +0.13(+0.23%) |
Dec 27, 2017 | 54.70 | 55.11 | 54.70 | 55.04 | 14,069 | +0.16(+0.29%) |
Dec 26, 2017 | 54.83 | 55.07 | 54.83 | 54.88 | 17,989 | -0.03(-0.05%) |
Dec 22, 2017 | 54.72 | 54.94 | 54.72 | 54.91 | 17,282 | +0.12(+0.22%) |
Dec 21, 2017 | 54.72 | 54.93 | 54.65 | 54.78 | 60,086 | +0.12(+0.22%) |
Dec 20, 2017 | 54.77 | 54.82 | 54.59 | 54.66 | 12,956 | -0.19(-0.35%) |
Dec 19, 2017 | 54.78 | 54.97 | 54.63 | 54.85 | 22,198 | -0.20(-0.35%) |
Dec 18, 2017 | 55.16 | 55.16 | 54.83 | 55.05 | 15,743 | +0.55(+1.01%) |
Dec 15, 2017 | 54.24 | 54.56 | 54.22 | 54.49 | 13,079 | -0.09(-0.16%) |
Dec 14, 2017 | 54.71 | 54.71 | 54.33 | 54.58 | 39,016 | +0.01(+0.02%) |
Dec 13, 2017 | 54.63 | 54.82 | 54.36 | 54.57 | 30,161 | +0.23(+0.42%) |
Dec 12, 2017 | 54.51 | 54.65 | 54.34 | 54.35 | 100,213 | -0.18(-0.32%) |
Dec 11, 2017 | 54.49 | 54.56 | 54.44 | 54.52 | 10,364 | +0.05(+0.09%) |
Dec 08, 2017 | 54.39 | 54.50 | 54.19 | 54.47 | 42,901 | +0.23(+0.42%) |
Dec 07, 2017 | 54.18 | 54.34 | 54.01 | 54.24 | 72,980 | +0.12(+0.22%) |
Dec 06, 2017 | 53.90 | 54.21 | 53.90 | 54.13 | 10,396 | -0.06(-0.11%) |
Dec 05, 2017 | 54.19 | 54.35 | 54.13 | 54.19 | 12,493 | -0.10(-0.19%) |
Dec 04, 2017 | 54.45 | 54.47 | 54.16 | 54.29 | 17,621 | -0.10(-0.18%) |
Dec 01, 2017 | 54.46 | 54.51 | 54.26 | 54.38 | 28,084 | -0.22(-0.41%) |
Nov 30, 2017 | 54.96 | 54.96 | 54.41 | 54.61 | 9,719 | +0.12(+0.22%) |
Nov 29, 2017 | 54.80 | 54.80 | 54.42 | 54.49 | 11,164 | -0.27(-0.49%) |
Nov 28, 2017 | 54.59 | 54.80 | 54.36 | 54.76 | 17,019 | +0.39(+0.71%) |
Nov 27, 2017 | 54.64 | 54.64 | 54.24 | 54.37 | 10,745 | -0.26(-0.48%) |
Nov 24, 2017 | 54.33 | 54.74 | 54.33 | 54.63 | 7,739 | +0.39(+0.72%) |
Nov 22, 2017 | 54.24 | 54.37 | 54.11 | 54.24 | 10,666 | +0.18(+0.33%) |
Nov 21, 2017 | 54.20 | 54.20 | 53.96 | 54.06 | 23,324 | +0.28(+0.52%) |
Nov 20, 2017 | 54.13 | 54.13 | 53.73 | 53.78 | 4,928 | +0.03(+0.05%) |
Nov 17, 2017 | 53.87 | 53.87 | 53.55 | 53.76 | 9,801 | +0.03(+0.05%) |
Nov 16, 2017 | 53.39 | 53.87 | 53.39 | 53.73 | 8,090 | +0.39(+0.73%) |
Nov 15, 2017 | 53.22 | 53.47 | 53.15 | 53.34 | 13,778 | -0.27(-0.50%) |
Nov 14, 2017 | 53.62 | 53.74 | 53.42 | 53.61 | 6,224 | +0.14(+0.26%) |
Nov 13, 2017 | 53.25 | 53.63 | 53.24 | 53.47 | 13,832 | -0.34(-0.63%) |
Nov 10, 2017 | 53.78 | 53.88 | 53.64 | 53.81 | 4,260 | -0.24(-0.44%) |
Nov 09, 2017 | 54.08 | 54.18 | 53.66 | 54.04 | 21,205 | -0.09(-0.17%) |
Nov 08, 2017 | 54.02 | 54.29 | 54.02 | 54.13 | 6,446 | +0.12(+0.23%) |
Nov 07, 2017 | 53.98 | 54.30 | 53.91 | 54.01 | 11,279 | -0.14(-0.27%) |
Nov 06, 2017 | 53.98 | 54.16 | 53.98 | 54.16 | 11,649 | +0.08(+0.15%) |
Nov 03, 2017 | 54.02 | 54.15 | 53.88 | 54.07 | 12,128 | +0.02(+0.04%) |
Nov 02, 2017 | 53.97 | 54.23 | 53.89 | 54.05 | 12,256 | +0.00(+0.00%) |