Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.41 | 57.34 | 55.74 | 56.84 | 389,512 | +0.91(+1.62%) |
Oct 30, 2018 | 54.63 | 56.03 | 54.24 | 55.94 | 367,293 | +1.39(+2.55%) |
Oct 29, 2018 | 55.55 | 56.38 | 54.02 | 54.55 | 361,674 | -0.23(-0.41%) |
Oct 26, 2018 | 55.48 | 56.06 | 54.30 | 54.77 | 274,977 | -1.44(-2.56%) |
Oct 25, 2018 | 56.16 | 57.27 | 55.87 | 56.21 | 302,596 | +0.55(+0.99%) |
Oct 24, 2018 | 57.03 | 57.95 | 55.54 | 55.66 | 532,047 | -1.10(-1.94%) |
Oct 23, 2018 | 57.35 | 57.55 | 55.70 | 56.76 | 433,706 | -1.33(-2.29%) |
Oct 22, 2018 | 57.24 | 58.70 | 57.09 | 58.09 | 432,732 | +1.05(+1.85%) |
Oct 19, 2018 | 57.57 | 58.40 | 56.67 | 57.04 | 789,479 | -0.29(-0.51%) |
Oct 18, 2018 | 57.84 | 58.23 | 57.13 | 57.33 | 574,363 | -0.67(-1.16%) |
Oct 17, 2018 | 56.92 | 58.61 | 56.26 | 58.00 | 763,022 | +0.92(+1.62%) |
Oct 16, 2018 | 56.05 | 57.15 | 55.45 | 57.08 | 486,630 | +1.41(+2.53%) |
Oct 15, 2018 | 55.42 | 56.18 | 55.19 | 55.67 | 562,670 | +0.09(+0.16%) |
Oct 12, 2018 | 55.05 | 55.80 | 54.43 | 55.58 | 530,931 | +1.37(+2.52%) |
Oct 11, 2018 | 55.49 | 56.76 | 54.08 | 54.21 | 679,104 | -1.52(-2.73%) |
Oct 10, 2018 | 58.91 | 59.02 | 55.64 | 55.74 | 991,008 | -3.36(-5.68%) |
Oct 09, 2018 | 61.16 | 61.16 | 59.01 | 59.09 | 767,353 | -2.26(-3.68%) |
Oct 08, 2018 | 61.85 | 62.12 | 60.71 | 61.35 | 351,574 | -0.86(-1.38%) |
Oct 05, 2018 | 63.34 | 63.76 | 62.06 | 62.21 | 359,719 | -1.24(-1.95%) |
Oct 04, 2018 | 65.55 | 65.64 | 63.19 | 63.45 | 494,190 | -2.55(-3.86%) |
Oct 03, 2018 | 66.02 | 66.56 | 65.72 | 66.00 | 515,583 | +0.06(+0.09%) |
Oct 02, 2018 | 66.13 | 66.52 | 65.26 | 65.94 | 239,097 | -0.25(-0.38%) |
Oct 01, 2018 | 67.07 | 67.07 | 66.03 | 66.19 | 375,313 | -0.53(-0.79%) |
Sep 28, 2018 | 66.38 | 67.34 | 66.38 | 66.72 | 277,324 | +0.23(+0.34%) |
Sep 27, 2018 | 66.58 | 67.16 | 66.00 | 66.49 | 280,805 | +0.20(+0.31%) |
Sep 26, 2018 | 66.43 | 67.52 | 66.14 | 66.29 | 434,166 | +0.06(+0.09%) |
Sep 25, 2018 | 69.25 | 69.38 | 66.12 | 66.23 | 539,726 | -2.95(-4.26%) |
Sep 24, 2018 | 68.15 | 69.42 | 67.76 | 69.18 | 344,692 | +0.85(+1.24%) |
Sep 21, 2018 | 68.16 | 68.43 | 67.76 | 68.33 | 565,890 | +0.45(+0.67%) |
Sep 20, 2018 | 67.66 | 68.25 | 67.17 | 67.88 | 320,525 | +0.53(+0.79%) |
Sep 19, 2018 | 68.40 | 68.80 | 67.06 | 67.34 | 445,304 | -1.08(-1.57%) |
Sep 18, 2018 | 67.71 | 68.87 | 67.18 | 68.42 | 660,875 | +0.75(+1.11%) |
Sep 17, 2018 | 67.73 | 68.00 | 67.32 | 67.67 | 537,865 | -0.02(-0.02%) |
Sep 14, 2018 | 66.77 | 67.90 | 66.55 | 67.68 | 1,063,592 | +0.87(+1.31%) |
Sep 13, 2018 | 67.12 | 67.12 | 66.27 | 66.81 | 466,730 | -0.23(-0.34%) |
Sep 12, 2018 | 65.57 | 67.23 | 65.49 | 67.04 | 404,177 | +1.22(+1.86%) |
Sep 11, 2018 | 64.86 | 65.96 | 64.49 | 65.81 | 412,853 | +0.80(+1.23%) |
Sep 10, 2018 | 64.70 | 65.05 | 64.14 | 65.01 | 324,341 | +0.72(+1.12%) |
Sep 07, 2018 | 64.76 | 65.22 | 64.02 | 64.29 | 368,613 | -0.83(-1.28%) |
Sep 06, 2018 | 65.24 | 65.58 | 64.76 | 65.13 | 424,268 | -0.25(-0.38%) |
Sep 05, 2018 | 64.62 | 65.61 | 64.24 | 65.38 | 394,842 | +0.54(+0.84%) |
Sep 04, 2018 | 64.66 | 65.45 | 64.19 | 64.83 | 644,852 | +0.40(+0.62%) |
Aug 31, 2018 | 64.44 | 64.44 | 64.44 | 0 | +0.28(+0.44%) | |
Aug 30, 2018 | 64.50 | 65.02 | 64.02 | 64.15 | 279,882 | -0.55(-0.84%) |
Aug 29, 2018 | 64.95 | 65.06 | 64.02 | 64.70 | 366,058 | -0.22(-0.34%) |
Aug 28, 2018 | 65.27 | 65.91 | 64.52 | 64.92 | 390,182 | -0.24(-0.37%) |
Aug 27, 2018 | 64.41 | 65.27 | 64.39 | 65.16 | 607,281 | +1.14(+1.79%) |
Aug 24, 2018 | 64.04 | 64.48 | 63.70 | 64.02 | 224,858 | -0.09(-0.14%) |
Aug 23, 2018 | 65.61 | 65.96 | 63.93 | 64.10 | 250,756 | -1.43(-2.18%) |
Aug 22, 2018 | 64.53 | 65.84 | 64.29 | 65.53 | 584,187 | +0.80(+1.23%) |
Aug 21, 2018 | 64.45 | 64.82 | 64.14 | 64.73 | 256,960 | +0.25(+0.39%) |
Aug 20, 2018 | 64.39 | 64.86 | 63.98 | 64.48 | 334,046 | +0.22(+0.34%) |
Aug 17, 2018 | 63.73 | 64.60 | 63.62 | 64.27 | 266,057 | +0.44(+0.69%) |
Aug 16, 2018 | 63.98 | 64.85 | 63.68 | 63.82 | 412,713 | -0.01(-0.01%) |
Aug 15, 2018 | 65.46 | 65.76 | 63.22 | 63.83 | 630,325 | -2.15(-3.26%) |
Aug 14, 2018 | 65.45 | 66.77 | 64.89 | 65.98 | 357,271 | +0.73(+1.11%) |
Aug 13, 2018 | 65.54 | 65.54 | 64.36 | 65.26 | 1,177,089 | -0.32(-0.49%) |
Aug 10, 2018 | 66.53 | 66.88 | 65.50 | 65.58 | 708,701 | -1.24(-1.86%) |
Aug 09, 2018 | 67.01 | 67.80 | 66.81 | 66.82 | 499,891 | -0.43(-0.64%) |
Aug 08, 2018 | 66.43 | 67.50 | 65.40 | 67.25 | 542,655 | +0.82(+1.24%) |
Aug 07, 2018 | 68.81 | 69.24 | 66.21 | 66.43 | 961,364 | -2.39(-3.47%) |
Aug 06, 2018 | 68.13 | 69.83 | 67.06 | 68.81 | 893,270 | +0.68(+0.99%) |
Aug 03, 2018 | 63.95 | 71.46 | 63.27 | 68.13 | 1,957,459 | +6.95(+11.37%) |
Aug 02, 2018 | 58.67 | 61.58 | 58.67 | 61.18 | 696,635 | +2.28(+3.87%) |
Aug 01, 2018 | 58.58 | 59.12 | 58.11 | 58.90 | 479,278 | +0.19(+0.33%) |
Jul 31, 2018 | 58.67 | 59.16 | 58.43 | 58.71 | 428,944 | +0.25(+0.43%) |
Jul 30, 2018 | 58.17 | 58.82 | 58.11 | 58.46 | 303,062 | -0.02(-0.03%) |
Jul 27, 2018 | 59.47 | 59.57 | 58.22 | 58.47 | 375,260 | -0.81(-1.36%) |
Jul 26, 2018 | 58.59 | 59.49 | 58.25 | 59.28 | 396,067 | +0.77(+1.32%) |
Jul 25, 2018 | 57.55 | 58.75 | 57.34 | 58.50 | 577,981 | +0.52(+0.89%) |
Jul 24, 2018 | 60.26 | 60.33 | 57.42 | 57.99 | 681,219 | -2.19(-3.64%) |
Jul 23, 2018 | 59.88 | 60.33 | 59.61 | 60.18 | 374,703 | +0.03(+0.05%) |
Jul 20, 2018 | 60.19 | 60.53 | 60.06 | 60.15 | 565,795 | -0.02(-0.03%) |
Jul 19, 2018 | 59.74 | 60.66 | 59.09 | 60.16 | 544,724 | -0.06(-0.09%) |
Jul 18, 2018 | 61.41 | 61.57 | 59.69 | 60.22 | 422,515 | -1.17(-1.90%) |
Jul 17, 2018 | 60.96 | 61.75 | 60.78 | 61.39 | 393,393 | +0.32(+0.53%) |
Jul 16, 2018 | 62.49 | 62.49 | 60.78 | 61.07 | 473,199 | -1.21(-1.94%) |
Jul 13, 2018 | 62.22 | 62.61 | 62.05 | 62.28 | 333,201 | +0.01(+0.01%) |
Jul 12, 2018 | 62.86 | 62.86 | 61.91 | 62.27 | 325,943 | -0.35(-0.55%) |
Jul 11, 2018 | 63.16 | 63.16 | 61.94 | 62.61 | 392,188 | -0.81(-1.28%) |
Jul 10, 2018 | 63.94 | 64.39 | 63.32 | 63.43 | 378,946 | -0.23(-0.37%) |
Jul 09, 2018 | 63.60 | 64.00 | 63.26 | 63.66 | 305,879 | +0.11(+0.18%) |
Jul 06, 2018 | 63.43 | 63.77 | 63.05 | 63.55 | 341,357 | +0.09(+0.14%) |
Jul 05, 2018 | 63.07 | 63.65 | 62.54 | 63.46 | 464,743 | +0.59(+0.94%) |
Jul 03, 2018 | 62.87 | 62.87 | 62.87 | 0 | -0.02(-0.03%) | |
Jul 02, 2018 | 62.86 | 63.05 | 61.89 | 62.89 | 432,577 | -0.12(-0.19%) |
Jun 29, 2018 | 63.40 | 64.29 | 62.86 | 63.01 | 535,724 | -0.39(-0.62%) |
Jun 28, 2018 | 63.60 | 63.73 | 62.62 | 63.40 | 525,589 | -0.20(-0.32%) |
Jun 27, 2018 | 64.67 | 64.76 | 63.54 | 63.60 | 415,528 | -0.87(-1.35%) |
Jun 26, 2018 | 64.04 | 65.12 | 63.71 | 64.48 | 443,798 | +0.56(+0.87%) |
Jun 25, 2018 | 65.42 | 65.42 | 63.61 | 63.92 | 423,468 | -1.47(-2.25%) |
Jun 22, 2018 | 66.13 | 66.52 | 65.33 | 65.39 | 592,339 | -0.39(-0.60%) |
Jun 21, 2018 | 66.68 | 66.68 | 65.46 | 65.79 | 381,756 | -0.95(-1.42%) |
Jun 20, 2018 | 66.09 | 66.88 | 65.63 | 66.74 | 510,385 | +0.86(+1.31%) |
Jun 19, 2018 | 65.67 | 65.98 | 64.88 | 65.88 | 687,700 | -0.54(-0.81%) |
Jun 18, 2018 | 66.48 | 67.16 | 65.94 | 66.42 | 450,714 | -0.35(-0.52%) |
Jun 15, 2018 | 67.31 | 66.52 | 66.76 | 1,024,474 | -0.55(-0.81%) | |
Jun 14, 2018 | 66.97 | 67.61 | 66.70 | 67.31 | 658,441 | +1.25(+1.89%) |
Jun 13, 2018 | 66.09 | 66.60 | 65.93 | 66.06 | 558,032 | -0.06(-0.10%) |
Jun 12, 2018 | 65.43 | 66.15 | 65.43 | 66.13 | 412,362 | +0.71(+1.08%) |
Jun 11, 2018 | 66.22 | 66.49 | 65.39 | 65.42 | 539,306 | -0.80(-1.20%) |
Jun 08, 2018 | 65.81 | 66.42 | 65.55 | 66.22 | 421,999 | +0.41(+0.62%) |
Jun 07, 2018 | 66.55 | 66.72 | 65.41 | 65.80 | 571,523 | -0.87(-1.31%) |
Jun 06, 2018 | 66.22 | 66.68 | 479,841 | -0.28(-0.42%) | ||
Jun 05, 2018 | 67.42 | 67.69 | 66.88 | 66.96 | 485,420 | -0.46(-0.68%) |
Jun 04, 2018 | 67.42 | 67.54 | 66.90 | 67.42 | 696,002 | +0.39(+0.59%) |
Jun 01, 2018 | 66.33 | 67.19 | 65.72 | 67.02 | 483,939 | +1.03(+1.56%) |
May 31, 2018 | 66.63 | 66.86 | 65.77 | 65.99 | 511,797 | -0.38(-0.57%) |
May 30, 2018 | 65.74 | 66.69 | 65.56 | 66.37 | 437,940 | +0.85(+1.29%) |
May 29, 2018 | 64.47 | 65.70 | 64.18 | 65.52 | 437,672 | +0.99(+1.54%) |
May 25, 2018 | 64.53 | 64.53 | 64.53 | 0 | -0.70(-1.07%) | |
May 24, 2018 | 65.35 | 65.93 | 64.86 | 65.23 | 419,497 | -0.23(-0.35%) |
May 23, 2018 | 64.58 | 65.56 | 64.40 | 65.46 | 269,919 | +0.65(+1.00%) |
May 22, 2018 | 64.91 | 65.45 | 64.67 | 64.81 | 409,547 | -0.06(-0.09%) |
May 21, 2018 | 63.98 | 64.98 | 63.78 | 64.87 | 724,369 | +1.26(+1.98%) |
May 18, 2018 | 63.43 | 64.11 | 63.43 | 63.61 | 512,897 | -0.01(-0.01%) |
May 17, 2018 | 63.34 | 63.69 | 63.28 | 63.62 | 509,224 | +0.22(+0.35%) |
May 16, 2018 | 62.59 | 63.70 | 62.49 | 63.39 | 483,969 | +0.99(+1.58%) |
May 15, 2018 | 62.28 | 62.86 | 61.97 | 62.41 | 519,577 | +0.18(+0.28%) |
May 14, 2018 | 61.96 | 62.47 | 61.59 | 62.23 | 359,201 | +0.22(+0.36%) |
May 11, 2018 | 61.69 | 62.36 | 61.49 | 62.00 | 526,549 | +0.26(+0.42%) |
May 10, 2018 | 61.35 | 62.05 | 61.34 | 61.75 | 622,785 | +0.42(+0.68%) |
May 09, 2018 | 60.42 | 61.63 | 60.31 | 61.33 | 611,934 | +1.18(+1.96%) |
May 08, 2018 | 61.19 | 61.73 | 60.06 | 60.15 | 738,565 | -0.98(-1.60%) |
May 07, 2018 | 60.71 | 61.59 | 60.20 | 61.13 | 535,508 | +0.52(+0.86%) |
May 04, 2018 | 59.04 | 60.92 | 59.04 | 60.61 | 482,673 | +1.32(+2.23%) |
May 03, 2018 | 58.95 | 60.09 | 58.33 | 59.29 | 1,604,428 | +0.37(+0.63%) |
May 02, 2018 | 58.35 | 59.07 | 57.49 | 58.92 | 776,931 | +0.43(+0.74%) |
May 01, 2018 | 56.91 | 58.70 | 56.75 | 58.48 | 1,098,853 | +1.40(+2.46%) |
Apr 30, 2018 | 57.40 | 57.76 | 56.38 | 57.08 | 996,542 | +0.26(+0.45%) |
Apr 27, 2018 | 58.25 | 59.10 | 55.56 | 56.82 | 2,694,314 | -1.12(-1.92%) |
Apr 26, 2018 | 57.79 | 58.24 | 57.07 | 57.94 | 620,493 | +0.47(+0.81%) |
Apr 25, 2018 | 57.16 | 58.04 | 57.16 | 57.47 | 532,853 | +0.16(+0.28%) |
Apr 24, 2018 | 57.46 | 58.08 | 56.48 | 57.31 | 838,183 | +0.28(+0.49%) |
Apr 23, 2018 | 57.34 | 58.05 | 56.63 | 57.03 | 881,467 | -0.03(-0.06%) |
Apr 20, 2018 | 57.01 | 57.51 | 56.73 | 57.06 | 600,673 | +0.07(+0.13%) |
Apr 19, 2018 | 57.45 | 57.60 | 56.61 | 56.99 | 502,860 | -0.52(-0.91%) |
Apr 18, 2018 | 57.40 | 58.00 | 57.36 | 57.51 | 376,430 | +0.39(+0.69%) |
Apr 17, 2018 | 57.35 | 57.66 | 56.81 | 57.12 | 931,919 | -0.02(-0.04%) |
Apr 16, 2018 | 57.36 | 58.53 | 56.96 | 57.14 | 1,213,416 | +0.18(+0.32%) |
Apr 13, 2018 | 59.71 | 59.71 | 56.26 | 56.96 | 1,051,931 | -3.36(-5.57%) |
Apr 12, 2018 | 60.76 | 61.09 | 60.26 | 60.32 | 633,028 | +0.07(+0.12%) |
Apr 11, 2018 | 59.78 | 61.10 | 59.77 | 60.25 | 825,386 | -0.04(-0.07%) |
Apr 10, 2018 | 60.04 | 61.16 | 59.72 | 60.29 | 839,445 | +1.04(+1.76%) |
Apr 09, 2018 | 59.21 | 60.61 | 59.06 | 59.25 | 535,439 | +0.60(+1.03%) |
Apr 06, 2018 | 59.93 | 60.83 | 58.37 | 58.64 | 1,012,130 | -1.56(-2.60%) |
Apr 05, 2018 | 60.17 | 60.36 | 59.61 | 60.21 | 715,745 | +0.14(+0.23%) |
Apr 04, 2018 | 58.93 | 60.26 | 58.44 | 60.07 | 814,602 | +0.62(+1.04%) |
Apr 03, 2018 | 58.30 | 59.68 | 58.30 | 59.45 | 645,375 | +1.56(+2.69%) |
Apr 02, 2018 | 58.68 | 58.96 | 57.34 | 57.90 | 667,758 | -1.24(-2.09%) |
Mar 29, 2018 | 59.13 | 59.13 | 59.13 | 0 | +0.53(+0.90%) | |
Mar 28, 2018 | 58.16 | 58.86 | 57.97 | 58.60 | 864,460 | +0.59(+1.02%) |
Mar 27, 2018 | 59.37 | 59.37 | 57.69 | 58.01 | 620,634 | -1.26(-2.13%) |
Mar 26, 2018 | 58.15 | 59.36 | 57.91 | 59.27 | 508,526 | +1.64(+2.84%) |
Mar 23, 2018 | 58.64 | 58.90 | 57.51 | 57.63 | 502,407 | -1.03(-1.75%) |
Mar 22, 2018 | 59.27 | 59.73 | 58.60 | 58.66 | 557,716 | -0.99(-1.65%) |
Mar 21, 2018 | 58.71 | 59.97 | 58.35 | 59.65 | 604,954 | +0.91(+1.56%) |
Mar 20, 2018 | 58.07 | 58.83 | 57.87 | 58.73 | 634,544 | +0.91(+1.57%) |
Mar 19, 2018 | 59.47 | 59.75 | 57.68 | 57.83 | 626,782 | -1.74(-2.92%) |
Mar 16, 2018 | 58.35 | 59.71 | 58.19 | 59.57 | 3,615,627 | +1.28(+2.20%) |
Mar 15, 2018 | 58.66 | 58.93 | 58.14 | 58.28 | 1,201,349 | -0.47(-0.81%) |
Mar 14, 2018 | 59.62 | 59.86 | 58.55 | 58.76 | 627,124 | -0.87(-1.47%) |
Mar 13, 2018 | 59.45 | 60.17 | 59.14 | 59.63 | 678,295 | +0.21(+0.35%) |
Mar 12, 2018 | 58.28 | 59.60 | 58.16 | 59.42 | 724,759 | +1.36(+2.35%) |
Mar 09, 2018 | 58.04 | 58.56 | 57.55 | 58.06 | 838,282 | +0.30(+0.53%) |
Mar 08, 2018 | 57.95 | 58.24 | 57.36 | 57.75 | 624,053 | +0.11(+0.20%) |
Mar 07, 2018 | 58.14 | 57.64 | 891,586 | -0.22(-0.39%) | ||
Mar 06, 2018 | 58.16 | 58.64 | 57.59 | 57.87 | 818,954 | -0.19(-0.33%) |
Mar 05, 2018 | 57.82 | 58.71 | 57.39 | 58.06 | 619,568 | +0.02(+0.03%) |
Mar 02, 2018 | 56.20 | 58.23 | 55.92 | 58.04 | 580,468 | +1.40(+2.46%) |
Mar 01, 2018 | 56.80 | 57.24 | 55.92 | 56.65 | 584,683 | +0.17(+0.30%) |
Feb 28, 2018 | 57.10 | 57.46 | 56.20 | 56.48 | 1,188,780 | -0.56(-0.98%) |
Feb 27, 2018 | 57.87 | 57.92 | 56.87 | 57.04 | 333,281 | -1.02(-1.75%) |
Feb 26, 2018 | 57.79 | 58.47 | 57.60 | 58.06 | 433,897 | +0.45(+0.78%) |
Feb 23, 2018 | 57.30 | 57.86 | 56.49 | 57.61 | 413,615 | +0.65(+1.15%) |
Feb 22, 2018 | 57.49 | 58.24 | 56.75 | 56.95 | 586,112 | -0.24(-0.42%) |
Feb 21, 2018 | 56.93 | 58.26 | 56.76 | 57.19 | 970,207 | +0.24(+0.42%) |
Feb 20, 2018 | 55.07 | 57.00 | 54.94 | 56.95 | 881,428 | +1.83(+3.32%) |
Feb 16, 2018 | 55.13 | 55.13 | 55.13 | 0 | -2.95(-5.08%) | |
Feb 15, 2018 | 56.33 | 58.17 | 55.88 | 58.08 | 832,601 | +2.06(+3.68%) |
Feb 14, 2018 | 54.42 | 56.29 | 54.37 | 56.02 | 320,488 | +1.42(+2.60%) |
Feb 13, 2018 | 54.16 | 54.90 | 54.04 | 54.60 | 249,849 | +0.13(+0.23%) |
Feb 12, 2018 | 54.41 | 55.07 | 54.28 | 54.47 | 300,151 | +0.52(+0.96%) |
Feb 09, 2018 | 53.55 | 54.19 | 51.83 | 53.95 | 557,158 | +0.75(+1.41%) |
Feb 08, 2018 | 54.95 | 55.23 | 53.19 | 53.20 | 444,640 | -1.54(-2.81%) |
Feb 07, 2018 | 54.27 | 55.53 | 54.02 | 54.74 | 310,423 | +0.18(+0.34%) |
Feb 06, 2018 | 52.82 | 54.95 | 52.37 | 54.56 | 536,865 | +0.30(+0.54%) |
Feb 05, 2018 | 55.29 | 56.04 | 53.65 | 54.27 | 316,678 | -1.59(-2.84%) |
Feb 02, 2018 | 57.00 | 57.12 | 55.80 | 55.85 | 342,798 | -1.32(-2.32%) |
Feb 01, 2018 | 57.55 | 57.71 | 56.91 | 57.18 | 417,800 | -0.16(-0.28%) |
Jan 31, 2018 | 58.60 | 58.60 | 57.29 | 57.34 | 784,526 | -0.98(-1.68%) |
Jan 30, 2018 | 58.37 | 58.41 | 58.09 | 58.32 | 303,834 | -0.48(-0.81%) |
Jan 29, 2018 | 58.57 | 59.42 | 58.57 | 58.80 | 358,889 | +0.19(+0.33%) |
Jan 26, 2018 | 58.08 | 58.77 | 57.31 | 58.61 | 287,518 | +0.78(+1.35%) |
Jan 25, 2018 | 58.58 | 58.59 | 57.47 | 57.82 | 321,922 | -0.67(-1.15%) |
Jan 24, 2018 | 57.73 | 58.65 | 57.47 | 58.50 | 471,921 | +0.98(+1.71%) |
Jan 23, 2018 | 56.72 | 57.66 | 56.44 | 57.51 | 462,632 | +0.97(+1.72%) |
Jan 22, 2018 | 55.65 | 56.67 | 55.45 | 56.54 | 442,530 | +0.68(+1.21%) |
Jan 19, 2018 | 54.75 | 55.95 | 54.75 | 55.86 | 442,097 | +1.34(+2.46%) |
Jan 18, 2018 | 54.67 | 55.21 | 54.20 | 54.52 | 382,540 | -0.34(-0.63%) |
Jan 17, 2018 | 54.47 | 55.41 | 54.46 | 54.86 | 383,465 | +0.31(+0.57%) |
Jan 16, 2018 | 54.60 | 55.52 | 54.22 | 54.55 | 526,645 | -0.26(-0.47%) |
Jan 12, 2018 | 54.81 | 54.81 | 54.81 | 0 | +0.57(+1.04%) | |
Jan 11, 2018 | 54.02 | 54.41 | 53.55 | 54.24 | 381,662 | +0.50(+0.94%) |
Jan 10, 2018 | 54.58 | 54.61 | 53.74 | 53.74 | 333,905 | -1.17(-2.14%) |
Jan 09, 2018 | 54.51 | 55.04 | 53.96 | 54.91 | 256,829 | +0.31(+0.57%) |
Jan 08, 2018 | 54.80 | 54.86 | 54.27 | 54.60 | 396,437 | -0.30(-0.55%) |
Jan 05, 2018 | 54.81 | 54.94 | 54.09 | 54.90 | 260,640 | +0.30(+0.56%) |
Jan 04, 2018 | 54.60 | 54.89 | 54.42 | 54.60 | 523,504 | +0.29(+0.53%) |
Jan 03, 2018 | 54.80 | 55.27 | 54.27 | 54.31 | 405,169 | -0.41(-0.74%) |
Jan 02, 2018 | 55.03 | 55.17 | 54.46 | 54.72 | 561,163 | +0.26(+0.48%) |
Dec 29, 2017 | 54.46 | 54.46 | 54.46 | 0 | -0.03(-0.06%) | |
Dec 28, 2017 | 55.48 | 55.59 | 54.40 | 54.49 | 324,085 | -0.99(-1.78%) |
Dec 27, 2017 | 55.85 | 55.99 | 55.38 | 55.48 | 208,860 | -0.34(-0.60%) |
Dec 26, 2017 | 55.85 | 56.01 | 55.63 | 55.81 | 229,055 | -0.03(-0.06%) |
Dec 22, 2017 | 54.54 | 56.08 | 54.47 | 55.85 | 665,194 | +1.68(+3.09%) |
Dec 21, 2017 | 54.51 | 54.72 | 53.95 | 54.17 | 231,952 | -0.31(-0.57%) |
Dec 20, 2017 | 54.30 | 54.62 | 53.61 | 54.48 | 405,524 | +0.39(+0.72%) |
Dec 19, 2017 | 54.53 | 54.83 | 54.06 | 54.09 | 365,478 | -0.50(-0.92%) |
Dec 18, 2017 | 54.06 | 54.75 | 53.82 | 54.59 | 367,700 | +0.77(+1.42%) |
Dec 15, 2017 | 53.22 | 54.30 | 53.22 | 53.83 | 868,839 | +0.81(+1.54%) |
Dec 14, 2017 | 53.78 | 53.83 | 52.96 | 53.01 | 427,054 | -0.68(-1.26%) |
Dec 13, 2017 | 53.69 | 54.40 | 53.55 | 53.69 | 472,947 | +0.00(+0.00%) |
Dec 12, 2017 | 53.59 | 54.19 | 53.59 | 53.69 | 315,095 | +0.02(+0.04%) |
Dec 11, 2017 | 53.81 | 53.82 | 53.34 | 53.67 | 537,638 | -0.25(-0.46%) |
Dec 08, 2017 | 52.67 | 54.10 | 52.39 | 53.91 | 539,003 | +1.59(+3.04%) |
Dec 07, 2017 | 52.91 | 52.98 | 52.24 | 52.33 | 641,221 | -0.65(-1.24%) |
Dec 06, 2017 | 53.03 | 53.17 | 52.86 | 52.98 | 220,864 | -0.16(-0.30%) |
Dec 05, 2017 | 53.01 | 53.31 | 52.55 | 53.14 | 471,674 | +0.01(+0.02%) |
Dec 04, 2017 | 53.20 | 53.51 | 52.99 | 53.13 | 599,359 | +0.18(+0.35%) |
Dec 01, 2017 | 54.06 | 54.20 | 52.49 | 52.95 | 507,014 | -1.25(-2.31%) |
Nov 30, 2017 | 54.27 | 54.67 | 53.79 | 54.20 | 568,390 | -0.04(-0.07%) |
Nov 29, 2017 | 53.87 | 54.27 | 53.55 | 54.24 | 338,080 | +0.44(+0.82%) |
Nov 28, 2017 | 52.98 | 54.05 | 52.83 | 53.80 | 596,012 | +0.97(+1.83%) |
Nov 27, 2017 | 53.02 | 53.02 | 52.34 | 52.84 | 440,226 | +0.00(+0.00%) |
Nov 24, 2017 | 53.01 | 53.06 | 52.81 | 52.84 | 203,467 | +0.14(+0.27%) |
Nov 22, 2017 | 52.04 | 53.08 | 52.04 | 52.69 | 578,115 | +0.69(+1.32%) |
Nov 21, 2017 | 51.48 | 52.12 | 51.48 | 52.01 | 843,610 | +0.49(+0.94%) |
Nov 20, 2017 | 51.04 | 51.71 | 50.79 | 51.52 | 483,167 | +0.72(+1.41%) |
Nov 17, 2017 | 50.55 | 50.96 | 50.48 | 50.80 | 523,547 | +0.26(+0.51%) |
Nov 16, 2017 | 50.36 | 51.08 | 50.36 | 50.55 | 428,812 | +0.58(+1.17%) |
Nov 15, 2017 | 49.72 | 50.69 | 49.71 | 49.96 | 546,943 | -0.06(-0.13%) |
Nov 14, 2017 | 50.05 | 50.99 | 50.01 | 50.03 | 520,466 | -0.46(-0.91%) |
Nov 13, 2017 | 49.30 | 50.68 | 49.30 | 50.49 | 421,793 | +1.18(+2.40%) |
Nov 10, 2017 | 48.64 | 49.59 | 48.64 | 49.30 | 666,067 | +0.58(+1.19%) |
Nov 09, 2017 | 48.57 | 49.10 | 48.26 | 48.73 | 501,137 | -0.21(-0.42%) |
Nov 08, 2017 | 47.86 | 49.30 | 47.73 | 48.93 | 588,787 | +0.91(+1.90%) |
Nov 07, 2017 | 47.81 | 48.20 | 47.54 | 48.02 | 431,629 | +0.26(+0.55%) |
Nov 06, 2017 | 47.76 | 47.99 | 47.45 | 47.76 | 560,988 | -0.13(-0.27%) |
Nov 03, 2017 | 47.89 | 48.48 | 47.69 | 47.88 | 572,286 | -0.41(-0.85%) |
Nov 02, 2017 | 49.44 | 49.90 | 47.07 | 48.30 | 1,188,593 | -2.37(-4.68%) |