Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.14 | 58.26 | 57.61 | 58.13 | 245,674 | +0.19(+0.33%) |
Dec 28, 2018 | 58.03 | 58.50 | 57.77 | 57.94 | 225,355 | +0.08(+0.14%) |
Dec 27, 2018 | 57.29 | 57.87 | 56.38 | 57.86 | 191,406 | +0.48(+0.84%) |
Dec 26, 2018 | 56.63 | 57.38 | 55.77 | 57.38 | 170,457 | +0.79(+1.40%) |
Dec 24, 2018 | 59.07 | 59.07 | 56.45 | 56.59 | 98,823 | -2.49(-4.22%) |
Dec 21, 2018 | 59.75 | 60.85 | 58.96 | 59.08 | 174,326 | -0.43(-0.73%) |
Dec 20, 2018 | 59.47 | 60.14 | 58.75 | 59.51 | 221,067 | +0.09(+0.15%) |
Dec 19, 2018 | 59.65 | 60.14 | 59.17 | 59.42 | 114,612 | -0.07(-0.11%) |
Dec 18, 2018 | 60.31 | 60.55 | 59.34 | 59.49 | 441,213 | -0.46(-0.77%) |
Dec 17, 2018 | 62.10 | 62.14 | 59.76 | 59.94 | 247,468 | -1.96(-3.17%) |
Dec 14, 2018 | 62.11 | 62.11 | 61.63 | 61.91 | 117,485 | -0.20(-0.32%) |
Dec 13, 2018 | 61.67 | 62.33 | 61.67 | 62.11 | 107,980 | +0.51(+0.83%) |
Dec 12, 2018 | 61.91 | 62.17 | 61.55 | 61.59 | 166,950 | -0.30(-0.48%) |
Dec 11, 2018 | 61.86 | 62.08 | 61.53 | 61.89 | 165,652 | +0.19(+0.31%) |
Dec 10, 2018 | 61.55 | 61.83 | 60.55 | 61.70 | 201,037 | +0.14(+0.23%) |
Dec 07, 2018 | 61.22 | 61.89 | 60.92 | 61.56 | 100,304 | +0.27(+0.44%) |
Dec 06, 2018 | 61.42 | 61.42 | 60.10 | 61.29 | 98,365 | +0.04(+0.06%) |
Dec 04, 2018 | 61.31 | 61.92 | 61.13 | 61.25 | 298,358 | +0.07(+0.11%) |
Dec 03, 2018 | 60.44 | 61.19 | 60.15 | 61.18 | 1,320,732 | +0.58(+0.95%) |
Nov 30, 2018 | 59.89 | 60.65 | 59.78 | 60.60 | 188,766 | +0.84(+1.41%) |
Nov 29, 2018 | 59.95 | 59.95 | 59.22 | 59.76 | 242,661 | -0.09(-0.16%) |
Nov 28, 2018 | 60.09 | 60.12 | 59.69 | 59.85 | 121,210 | -0.06(-0.09%) |
Nov 27, 2018 | 59.48 | 59.96 | 59.27 | 59.91 | 268,749 | +0.40(+0.68%) |
Nov 26, 2018 | 59.19 | 59.56 | 58.97 | 59.50 | 278,961 | +0.37(+0.62%) |
Nov 23, 2018 | 59.29 | 59.29 | 58.82 | 59.14 | 49,223 | +0.03(+0.06%) |
Nov 21, 2018 | 59.10 | 59.10 | 59.10 | 0 | -0.76(-1.27%) | |
Nov 20, 2018 | 60.37 | 60.73 | 59.62 | 59.87 | 1,071,881 | -0.45(-0.75%) |
Nov 19, 2018 | 59.84 | 60.32 | 59.83 | 60.32 | 392,938 | +0.39(+0.65%) |
Nov 16, 2018 | 60.01 | 60.25 | 59.56 | 59.93 | 132,810 | +0.73(+1.24%) |
Nov 15, 2018 | 59.29 | 59.31 | 58.65 | 59.19 | 140,163 | -0.30(-0.51%) |
Nov 14, 2018 | 59.66 | 60.01 | 59.34 | 59.50 | 223,086 | -0.62(-1.02%) |
Nov 13, 2018 | 59.96 | 60.23 | 59.53 | 60.11 | 204,994 | +0.19(+0.32%) |
Nov 12, 2018 | 59.46 | 60.44 | 59.13 | 59.92 | 404,524 | +0.04(+0.06%) |
Nov 09, 2018 | 59.63 | 60.08 | 59.47 | 59.88 | 535,651 | +0.10(+0.17%) |
Nov 08, 2018 | 59.92 | 60.06 | 59.29 | 59.78 | 357,010 | -0.09(-0.15%) |
Nov 07, 2018 | 59.64 | 59.94 | 59.23 | 59.87 | 196,510 | +0.64(+1.08%) |
Nov 06, 2018 | 58.68 | 59.28 | 58.68 | 59.24 | 393,222 | +0.46(+0.78%) |
Nov 05, 2018 | 58.21 | 59.01 | 58.21 | 58.78 | 370,751 | +0.75(+1.30%) |
Nov 02, 2018 | 58.52 | 58.52 | 57.63 | 58.02 | 589,750 | -0.28(-0.49%) |
Nov 01, 2018 | 58.50 | 58.54 | 57.92 | 58.31 | 1,882,133 | -0.16(-0.28%) |
Oct 31, 2018 | 58.98 | 59.03 | 58.12 | 58.47 | 385,443 | -0.63(-1.07%) |
Oct 30, 2018 | 59.07 | 59.49 | 58.48 | 59.10 | 185,019 | +0.19(+0.32%) |
Oct 29, 2018 | 58.31 | 59.14 | 58.31 | 58.91 | 341,937 | +0.69(+1.18%) |
Oct 26, 2018 | 59.44 | 59.55 | 57.79 | 58.23 | 258,654 | -1.02(-1.72%) |
Oct 25, 2018 | 59.82 | 59.82 | 59.00 | 59.24 | 195,481 | -0.84(-1.40%) |
Oct 24, 2018 | 59.18 | 60.44 | 58.96 | 60.08 | 184,958 | +1.21(+2.06%) |
Oct 23, 2018 | 59.20 | 59.65 | 58.59 | 58.87 | 386,978 | -0.33(-0.56%) |
Oct 22, 2018 | 59.52 | 59.69 | 59.13 | 59.20 | 142,766 | -0.43(-0.72%) |
Oct 19, 2018 | 58.60 | 59.92 | 58.60 | 59.63 | 237,757 | +0.90(+1.54%) |
Oct 18, 2018 | 58.79 | 59.07 | 58.44 | 58.72 | 227,697 | +0.04(+0.07%) |
Oct 17, 2018 | 58.71 | 58.88 | 58.33 | 58.68 | 129,136 | -0.07(-0.12%) |
Oct 16, 2018 | 58.17 | 59.02 | 58.17 | 58.75 | 183,047 | +0.68(+1.17%) |
Oct 15, 2018 | 57.98 | 58.48 | 57.87 | 58.07 | 285,973 | +0.17(+0.30%) |
Oct 12, 2018 | 57.98 | 57.99 | 57.46 | 57.90 | 236,132 | -0.04(-0.07%) |
Oct 11, 2018 | 59.20 | 59.28 | 57.77 | 57.94 | 397,092 | -1.20(-2.02%) |
Oct 10, 2018 | 59.34 | 59.94 | 59.10 | 59.13 | 210,508 | -0.29(-0.49%) |
Oct 09, 2018 | 59.22 | 59.67 | 59.12 | 59.42 | 145,146 | +0.24(+0.40%) |
Oct 08, 2018 | 58.82 | 59.50 | 58.76 | 59.19 | 218,340 | +0.47(+0.80%) |
Oct 05, 2018 | 57.78 | 58.87 | 57.78 | 58.72 | 945,923 | +0.83(+1.43%) |
Oct 04, 2018 | 57.51 | 57.94 | 57.07 | 57.89 | 114,467 | +0.28(+0.49%) |
Oct 03, 2018 | 58.19 | 58.44 | 57.19 | 57.60 | 104,752 | -0.62(-1.07%) |
Oct 02, 2018 | 57.72 | 58.36 | 57.66 | 58.23 | 146,160 | +0.71(+1.23%) |
Oct 01, 2018 | 57.57 | 57.61 | 57.39 | 57.52 | 48,234 | -0.22(-0.39%) |
Sep 28, 2018 | 57.03 | 57.76 | 57.03 | 57.74 | 630,615 | +0.84(+1.48%) |
Sep 27, 2018 | 56.45 | 57.14 | 56.45 | 56.90 | 60,841 | +0.55(+0.97%) |
Sep 26, 2018 | 57.08 | 57.08 | 56.33 | 56.36 | 182,386 | -0.56(-0.98%) |
Sep 25, 2018 | 57.46 | 57.49 | 56.83 | 56.92 | 45,536 | -0.71(-1.24%) |
Sep 24, 2018 | 57.97 | 58.02 | 57.62 | 57.63 | 36,015 | -0.43(-0.74%) |
Sep 21, 2018 | 57.74 | 58.30 | 57.59 | 58.06 | 74,856 | +0.18(+0.32%) |
Sep 20, 2018 | 57.69 | 57.92 | 57.28 | 57.88 | 29,002 | +0.13(+0.23%) |
Sep 19, 2018 | 58.96 | 58.96 | 57.50 | 57.74 | 64,652 | -1.26(-2.13%) |
Sep 18, 2018 | 59.00 | 59.04 | 58.77 | 59.00 | 61,721 | -0.08(-0.14%) |
Sep 17, 2018 | 58.91 | 59.15 | 58.80 | 59.08 | 34,698 | +0.18(+0.30%) |
Sep 14, 2018 | 59.01 | 59.01 | 58.47 | 58.91 | 47,487 | -0.26(-0.44%) |
Sep 13, 2018 | 58.80 | 59.20 | 58.60 | 59.17 | 47,428 | +0.45(+0.77%) |
Sep 12, 2018 | 58.67 | 59.01 | 58.67 | 58.71 | 25,764 | -0.06(-0.11%) |
Sep 11, 2018 | 58.89 | 59.03 | 58.69 | 58.78 | 29,002 | -0.10(-0.17%) |
Sep 10, 2018 | 58.70 | 59.12 | 58.70 | 58.88 | 37,241 | +0.25(+0.42%) |
Sep 07, 2018 | 58.83 | 58.92 | 58.57 | 58.63 | 44,212 | -0.62(-1.05%) |
Sep 06, 2018 | 59.08 | 59.48 | 58.94 | 59.25 | 55,602 | +0.25(+0.43%) |
Sep 05, 2018 | 58.21 | 59.01 | 58.21 | 59.00 | 60,690 | +0.71(+1.22%) |
Sep 04, 2018 | 58.05 | 58.53 | 58.05 | 58.28 | 61,794 | +0.28(+0.48%) |
Aug 31, 2018 | 58.01 | 58.01 | 58.01 | 0 | -0.22(-0.37%) | |
Aug 30, 2018 | 58.29 | 58.51 | 58.06 | 58.22 | 41,592 | +0.07(+0.12%) |
Aug 29, 2018 | 57.96 | 58.17 | 57.82 | 58.15 | 442,022 | +0.37(+0.64%) |
Aug 28, 2018 | 57.89 | 57.94 | 57.66 | 57.78 | 49,817 | -0.11(-0.18%) |
Aug 27, 2018 | 58.36 | 58.36 | 57.69 | 57.89 | 52,100 | -0.40(-0.69%) |
Aug 24, 2018 | 58.04 | 58.32 | 57.84 | 58.29 | 26,667 | +0.26(+0.44%) |
Aug 23, 2018 | 58.13 | 58.40 | 57.97 | 58.04 | 41,847 | -0.07(-0.12%) |
Aug 22, 2018 | 58.60 | 58.60 | 57.92 | 58.10 | 59,494 | -0.40(-0.69%) |
Aug 21, 2018 | 58.87 | 58.87 | 58.40 | 58.51 | 74,714 | -0.42(-0.71%) |
Aug 20, 2018 | 59.25 | 59.25 | 58.84 | 58.92 | 62,126 | -0.16(-0.27%) |
Aug 17, 2018 | 58.79 | 59.37 | 58.79 | 59.09 | 52,633 | +0.24(+0.40%) |
Aug 16, 2018 | 58.15 | 58.86 | 58.06 | 58.85 | 167,819 | +0.65(+1.12%) |
Aug 15, 2018 | 57.86 | 58.44 | 57.86 | 58.20 | 413,852 | +0.45(+0.78%) |
Aug 14, 2018 | 57.68 | 57.95 | 57.68 | 57.74 | 45,751 | +0.19(+0.33%) |
Aug 13, 2018 | 57.59 | 57.62 | 57.36 | 57.56 | 27,079 | +0.03(+0.05%) |
Aug 10, 2018 | 57.84 | 58.25 | 57.51 | 57.53 | 61,055 | -0.21(-0.37%) |
Aug 09, 2018 | 57.51 | 57.80 | 57.45 | 57.74 | 30,316 | +0.25(+0.43%) |
Aug 08, 2018 | 57.33 | 57.67 | 57.33 | 57.49 | 47,793 | -0.28(-0.49%) |
Aug 07, 2018 | 57.78 | 57.86 | 57.39 | 57.77 | 46,343 | -0.06(-0.10%) |
Aug 06, 2018 | 57.74 | 58.14 | 57.74 | 57.83 | 61,710 | +0.11(+0.19%) |
Aug 03, 2018 | 57.21 | 57.89 | 57.09 | 57.72 | 81,172 | +0.57(+0.99%) |
Aug 02, 2018 | 56.67 | 57.29 | 56.60 | 57.15 | 133,871 | +0.29(+0.50%) |
Aug 01, 2018 | 57.01 | 57.01 | 56.43 | 56.87 | 101,192 | -0.48(-0.84%) |
Jul 31, 2018 | 57.00 | 57.39 | 56.82 | 57.35 | 113,192 | +0.60(+1.06%) |
Jul 30, 2018 | 56.99 | 56.99 | 56.60 | 56.75 | 494,501 | -0.32(-0.57%) |
Jul 27, 2018 | 57.32 | 57.53 | 56.89 | 57.07 | 173,574 | -0.24(-0.42%) |
Jul 26, 2018 | 56.96 | 57.40 | 56.96 | 57.31 | 90,529 | +0.63(+1.11%) |
Jul 25, 2018 | 56.49 | 56.99 | 56.49 | 56.68 | 100,036 | +0.06(+0.11%) |
Jul 24, 2018 | 56.33 | 56.74 | 55.72 | 56.62 | 130,122 | +0.18(+0.32%) |
Jul 23, 2018 | 56.81 | 56.83 | 56.27 | 56.44 | 86,709 | -0.34(-0.59%) |
Jul 20, 2018 | 57.05 | 57.05 | 56.43 | 56.78 | 79,577 | -0.40(-0.70%) |
Jul 19, 2018 | 56.80 | 57.47 | 56.80 | 57.18 | 78,821 | +0.54(+0.95%) |
Jul 18, 2018 | 56.92 | 56.92 | 56.45 | 56.65 | 98,340 | -0.26(-0.45%) |
Jul 17, 2018 | 57.10 | 57.16 | 56.89 | 56.90 | 92,747 | -0.06(-0.10%) |
Jul 16, 2018 | 57.05 | 57.09 | 56.76 | 56.96 | 77,294 | -0.08(-0.13%) |
Jul 13, 2018 | 57.18 | 57.18 | 56.74 | 57.03 | 90,101 | +0.02(+0.03%) |
Jul 12, 2018 | 57.05 | 57.14 | 56.71 | 57.02 | 151,568 | -0.02(-0.03%) |
Jul 11, 2018 | 56.52 | 57.09 | 56.52 | 57.03 | 175,501 | +0.50(+0.88%) |
Jul 10, 2018 | 55.86 | 56.81 | 55.56 | 56.53 | 246,636 | +0.53(+0.95%) |
Jul 09, 2018 | 57.80 | 57.80 | 55.85 | 56.00 | 250,133 | -1.80(-3.11%) |
Jul 06, 2018 | 57.38 | 57.88 | 57.34 | 57.80 | 242,561 | +0.48(+0.84%) |
Jul 05, 2018 | 56.88 | 57.34 | 56.83 | 57.32 | 107,353 | +0.33(+0.58%) |
Jul 03, 2018 | 56.99 | 56.99 | 56.99 | 0 | +0.15(+0.26%) | |
Jul 02, 2018 | 56.44 | 56.85 | 56.25 | 56.84 | 184,620 | +0.44(+0.78%) |
Jun 29, 2018 | 56.65 | 56.06 | 56.40 | 183,286 | +0.06(+0.11%) | |
Jun 28, 2018 | 56.47 | 56.84 | 56.29 | 56.34 | 217,648 | -0.05(-0.09%) |
Jun 27, 2018 | 56.06 | 56.47 | 56.00 | 56.39 | 286,163 | +0.33(+0.59%) |
Jun 26, 2018 | 56.22 | 56.44 | 55.97 | 56.06 | 367,867 | -0.00(-0.00%) |
Jun 25, 2018 | 55.24 | 56.15 | 55.24 | 56.06 | 267,723 | +0.85(+1.54%) |
Jun 22, 2018 | 54.92 | 55.36 | 54.92 | 55.21 | 109,076 | +0.31(+0.56%) |
Jun 21, 2018 | 54.72 | 55.10 | 54.69 | 54.90 | 99,974 | +0.22(+0.40%) |
Jun 20, 2018 | 54.67 | 54.82 | 54.49 | 54.68 | 114,224 | +0.02(+0.03%) |
Jun 19, 2018 | 54.16 | 54.78 | 54.16 | 54.67 | 124,394 | +0.55(+1.01%) |
Jun 18, 2018 | 53.95 | 54.18 | 53.82 | 54.12 | 101,035 | +0.22(+0.41%) |
Jun 15, 2018 | 53.91 | 53.50 | 53.90 | 275,473 | +0.40(+0.75%) | |
Jun 14, 2018 | 53.01 | 53.63 | 53.01 | 53.50 | 245,908 | +0.62(+1.16%) |
Jun 13, 2018 | 53.04 | 53.38 | 52.74 | 52.88 | 361,138 | -0.14(-0.27%) |
Jun 12, 2018 | 52.43 | 53.08 | 52.43 | 53.03 | 292,216 | +0.65(+1.23%) |
Jun 11, 2018 | 52.72 | 52.82 | 52.31 | 52.38 | 361,466 | -0.23(-0.44%) |
Jun 08, 2018 | 52.70 | 52.73 | 52.46 | 52.61 | 172,064 | -0.03(-0.06%) |
Jun 07, 2018 | 52.54 | 53.05 | 52.29 | 52.64 | 244,218 | +0.27(+0.52%) |
Jun 06, 2018 | 52.31 | 52.37 | 122,633 | -1.10(-2.06%) | ||
Jun 05, 2018 | 53.88 | 53.97 | 53.35 | 53.47 | 99,632 | -0.37(-0.69%) |
Jun 04, 2018 | 54.30 | 54.65 | 53.80 | 53.84 | 80,888 | -0.36(-0.67%) |
Jun 01, 2018 | 54.97 | 54.97 | 54.05 | 54.21 | 66,758 | -0.81(-1.48%) |
May 31, 2018 | 55.04 | 55.37 | 54.67 | 55.02 | 67,161 | +0.00(+0.01%) |
May 30, 2018 | 54.36 | 55.12 | 54.36 | 55.02 | 108,994 | +0.46(+0.85%) |
May 29, 2018 | 54.48 | 54.83 | 54.15 | 54.55 | 114,686 | +0.07(+0.13%) |
May 25, 2018 | 54.48 | 54.48 | 54.48 | 0 | +0.22(+0.41%) | |
May 24, 2018 | 53.86 | 54.29 | 53.75 | 54.26 | 115,765 | +0.39(+0.73%) |
May 23, 2018 | 53.46 | 53.88 | 53.39 | 53.86 | 132,299 | +0.52(+0.98%) |
May 22, 2018 | 53.13 | 53.59 | 53.13 | 53.34 | 89,328 | +0.22(+0.41%) |
May 21, 2018 | 52.97 | 53.24 | 52.72 | 53.13 | 141,924 | +0.28(+0.54%) |
May 18, 2018 | 52.97 | 53.15 | 52.55 | 52.84 | 140,010 | +0.00(+0.00%) |
May 17, 2018 | 53.29 | 53.29 | 52.79 | 52.84 | 125,442 | -0.44(-0.83%) |
May 16, 2018 | 53.70 | 53.74 | 53.09 | 53.28 | 104,066 | -0.41(-0.77%) |
May 15, 2018 | 53.87 | 53.87 | 53.49 | 53.69 | 119,708 | -0.42(-0.77%) |
May 14, 2018 | 54.39 | 54.47 | 53.89 | 54.11 | 104,499 | -0.22(-0.40%) |
May 11, 2018 | 54.25 | 54.44 | 54.11 | 54.33 | 50,409 | +0.12(+0.23%) |
May 10, 2018 | 53.85 | 54.22 | 53.73 | 54.20 | 138,914 | +0.70(+1.30%) |
May 09, 2018 | 53.93 | 53.93 | 53.30 | 53.51 | 78,093 | -0.35(-0.65%) |
May 08, 2018 | 54.95 | 54.95 | 53.79 | 53.85 | 102,402 | -1.29(-2.33%) |
May 07, 2018 | 55.46 | 55.49 | 55.09 | 55.14 | 45,593 | -0.32(-0.57%) |
May 04, 2018 | 55.26 | 55.64 | 55.26 | 55.46 | 55,365 | +0.31(+0.57%) |
May 03, 2018 | 55.12 | 55.33 | 54.52 | 55.14 | 99,554 | +0.00(+0.01%) |
May 02, 2018 | 55.19 | 55.36 | 54.96 | 55.14 | 43,357 | -0.04(-0.07%) |
May 01, 2018 | 55.28 | 55.38 | 55.12 | 55.18 | 59,082 | -0.16(-0.28%) |
Apr 30, 2018 | 55.56 | 55.68 | 55.34 | 55.34 | 50,760 | -0.16(-0.29%) |
Apr 27, 2018 | 54.92 | 55.67 | 54.84 | 55.50 | 235,332 | +0.54(+0.99%) |
Apr 26, 2018 | 54.42 | 55.00 | 54.36 | 54.95 | 106,906 | +0.58(+1.06%) |
Apr 25, 2018 | 54.22 | 54.58 | 54.09 | 54.38 | 81,833 | +0.01(+0.02%) |
Apr 24, 2018 | 54.05 | 54.68 | 53.99 | 54.36 | 144,154 | +0.35(+0.65%) |
Apr 23, 2018 | 53.94 | 54.24 | 53.81 | 54.01 | 67,628 | +0.13(+0.24%) |
Apr 20, 2018 | 54.30 | 54.43 | 53.75 | 53.88 | 51,575 | -0.42(-0.77%) |
Apr 19, 2018 | 54.25 | 54.39 | 53.95 | 54.30 | 90,252 | -0.05(-0.09%) |
Apr 18, 2018 | 54.66 | 55.08 | 54.35 | 54.35 | 86,785 | -0.23(-0.43%) |
Apr 17, 2018 | 54.16 | 54.79 | 54.01 | 54.58 | 111,216 | +0.53(+0.98%) |
Apr 16, 2018 | 53.46 | 54.10 | 53.24 | 54.05 | 384,316 | +0.70(+1.31%) |
Apr 13, 2018 | 53.04 | 53.55 | 53.04 | 53.35 | 90,902 | +0.42(+0.79%) |
Apr 12, 2018 | 53.60 | 53.70 | 52.86 | 52.94 | 122,173 | -0.67(-1.25%) |
Apr 11, 2018 | 53.63 | 53.82 | 53.43 | 53.61 | 73,982 | -0.06(-0.11%) |
Apr 10, 2018 | 54.08 | 54.08 | 53.58 | 53.67 | 155,325 | -0.35(-0.65%) |
Apr 09, 2018 | 54.02 | 54.40 | 53.90 | 54.02 | 80,655 | +0.10(+0.18%) |
Apr 06, 2018 | 54.30 | 54.52 | 53.85 | 53.92 | 93,752 | -0.44(-0.80%) |
Apr 05, 2018 | 53.91 | 54.41 | 53.35 | 54.36 | 114,851 | +0.45(+0.83%) |
Apr 04, 2018 | 53.72 | 54.05 | 53.43 | 53.91 | 116,456 | +0.10(+0.18%) |
Apr 03, 2018 | 53.59 | 54.04 | 53.44 | 53.81 | 129,972 | +0.25(+0.47%) |
Apr 02, 2018 | 54.08 | 54.33 | 53.24 | 53.56 | 215,242 | -0.51(-0.95%) |
Mar 29, 2018 | 54.08 | 54.08 | 54.08 | 0 | +0.29(+0.54%) | |
Mar 28, 2018 | 53.79 | 54.02 | 53.42 | 53.79 | 281,061 | +0.07(+0.13%) |
Mar 27, 2018 | 53.05 | 54.22 | 52.93 | 53.71 | 154,946 | +0.74(+1.40%) |
Mar 26, 2018 | 52.61 | 53.06 | 52.55 | 52.97 | 279,149 | +0.55(+1.04%) |
Mar 23, 2018 | 53.20 | 53.63 | 52.33 | 52.43 | 196,163 | -0.71(-1.34%) |
Mar 22, 2018 | 52.96 | 54.02 | 52.91 | 53.14 | 198,864 | +0.21(+0.39%) |
Mar 21, 2018 | 53.16 | 53.57 | 52.84 | 52.93 | 147,486 | -0.19(-0.36%) |
Mar 20, 2018 | 53.39 | 53.58 | 52.99 | 53.13 | 143,854 | -0.27(-0.50%) |
Mar 19, 2018 | 53.71 | 54.02 | 53.08 | 53.39 | 246,032 | -0.32(-0.60%) |
Mar 16, 2018 | 53.18 | 53.81 | 53.18 | 53.72 | 140,825 | +0.53(+1.01%) |
Mar 15, 2018 | 53.22 | 53.66 | 52.90 | 53.18 | 220,581 | -0.06(-0.11%) |
Mar 14, 2018 | 52.83 | 53.39 | 52.83 | 53.24 | 142,386 | +0.50(+0.94%) |
Mar 13, 2018 | 52.73 | 53.06 | 52.39 | 52.75 | 152,976 | +0.11(+0.21%) |
Mar 12, 2018 | 52.34 | 52.69 | 52.34 | 52.64 | 82,504 | +0.25(+0.47%) |
Mar 09, 2018 | 52.18 | 52.39 | 52.03 | 52.39 | 61,502 | +0.18(+0.35%) |
Mar 08, 2018 | 51.96 | 52.30 | 51.96 | 52.21 | 33,960 | +0.35(+0.67%) |
Mar 07, 2018 | 51.74 | 51.86 | 62,167 | -0.32(-0.61%) | ||
Mar 06, 2018 | 52.81 | 52.81 | 52.12 | 52.18 | 70,797 | -0.66(-1.24%) |
Mar 05, 2018 | 51.71 | 52.94 | 51.71 | 52.83 | 104,444 | +1.01(+1.95%) |
Mar 02, 2018 | 51.87 | 52.32 | 51.51 | 51.82 | 81,618 | -0.18(-0.35%) |
Mar 01, 2018 | 52.02 | 52.78 | 51.80 | 52.01 | 145,731 | +0.03(+0.06%) |
Feb 28, 2018 | 52.49 | 52.65 | 51.97 | 51.97 | 59,435 | -0.34(-0.64%) |
Feb 27, 2018 | 53.23 | 53.52 | 52.31 | 52.31 | 111,060 | -0.86(-1.62%) |
Feb 26, 2018 | 53.57 | 53.58 | 53.08 | 53.17 | 110,882 | -0.20(-0.38%) |
Feb 23, 2018 | 52.13 | 53.37 | 52.13 | 53.37 | 97,367 | +1.35(+2.60%) |
Feb 22, 2018 | 52.02 | 61,357 | +0.23(+0.45%) | |||
Feb 21, 2018 | 52.44 | 52.73 | 51.77 | 51.79 | 132,832 | -0.66(-1.25%) |
Feb 20, 2018 | 52.91 | 52.91 | 52.22 | 52.44 | 114,367 | -0.67(-1.27%) |
Feb 16, 2018 | 53.12 | 53.12 | 53.12 | 0 | +0.47(+0.89%) | |
Feb 15, 2018 | 51.72 | 52.66 | 51.72 | 52.65 | 127,237 | +1.09(+2.11%) |
Feb 14, 2018 | 51.74 | 51.97 | 51.49 | 51.56 | 81,069 | -0.52(-1.00%) |
Feb 13, 2018 | 51.84 | 52.28 | 51.40 | 52.09 | 214,227 | +0.16(+0.32%) |
Feb 12, 2018 | 51.65 | 52.20 | 51.26 | 51.92 | 123,118 | +0.34(+0.66%) |
Feb 09, 2018 | 50.62 | 51.94 | 50.43 | 51.58 | 213,618 | +1.09(+2.16%) |
Feb 08, 2018 | 50.94 | 51.59 | 50.48 | 50.49 | 156,623 | -0.59(-1.15%) |
Feb 07, 2018 | 51.25 | 51.81 | 51.06 | 51.08 | 176,470 | -0.19(-0.37%) |
Feb 06, 2018 | 51.42 | 51.59 | 50.31 | 51.27 | 352,028 | -1.06(-2.02%) |
Feb 05, 2018 | 52.82 | 52.98 | 52.02 | 52.33 | 379,216 | -0.54(-1.03%) |
Feb 02, 2018 | 53.07 | 53.41 | 52.84 | 52.87 | 557,076 | -0.43(-0.80%) |
Feb 01, 2018 | 54.00 | 54.00 | 53.19 | 53.29 | 297,047 | -0.86(-1.59%) |
Jan 31, 2018 | 53.74 | 54.18 | 53.46 | 54.16 | 145,897 | +0.54(+1.01%) |
Jan 30, 2018 | 53.47 | 53.78 | 53.47 | 53.61 | 69,859 | +0.07(+0.13%) |
Jan 29, 2018 | 54.00 | 54.00 | 53.50 | 53.55 | 65,576 | -0.68(-1.26%) |
Jan 26, 2018 | 54.32 | 54.42 | 53.71 | 54.23 | 380,753 | +0.00(+0.01%) |
Jan 25, 2018 | 53.50 | 54.24 | 53.45 | 54.22 | 427,169 | +0.79(+1.47%) |
Jan 24, 2018 | 53.66 | 53.66 | 53.34 | 53.44 | 97,158 | -0.25(-0.47%) |
Jan 23, 2018 | 53.35 | 54.01 | 53.26 | 53.69 | 200,579 | +0.48(+0.89%) |
Jan 22, 2018 | 53.41 | 53.68 | 53.13 | 53.21 | 84,730 | +0.05(+0.10%) |
Jan 19, 2018 | 53.37 | 53.55 | 53.06 | 53.16 | 138,321 | -0.11(-0.21%) |
Jan 18, 2018 | 53.63 | 53.63 | 53.02 | 53.27 | 2,978,564 | -0.37(-0.68%) |
Jan 17, 2018 | 53.34 | 53.71 | 53.32 | 53.63 | 83,378 | +0.37(+0.69%) |
Jan 16, 2018 | 53.53 | 53.72 | 53.00 | 53.27 | 183,575 | -0.12(-0.23%) |
Jan 12, 2018 | 53.39 | 53.39 | 53.39 | 0 | -0.29(-0.53%) | |
Jan 11, 2018 | 53.82 | 54.04 | 53.53 | 53.68 | 217,272 | -0.17(-0.31%) |
Jan 10, 2018 | 54.38 | 54.38 | 53.80 | 53.84 | 152,126 | -0.68(-1.25%) |
Jan 09, 2018 | 55.07 | 55.07 | 54.43 | 54.53 | 186,547 | -0.50(-0.91%) |
Jan 08, 2018 | 54.67 | 55.06 | 54.55 | 55.03 | 125,280 | +0.44(+0.81%) |
Jan 05, 2018 | 54.77 | 54.81 | 54.36 | 54.59 | 106,843 | +0.00(+0.00%) |
Jan 04, 2018 | 54.85 | 55.25 | 54.52 | 54.59 | 137,659 | -0.47(-0.86%) |
Jan 03, 2018 | 55.33 | 55.64 | 54.86 | 55.06 | 173,536 | -0.44(-0.80%) |