Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.61 | 55.81 | 55.04 | 55.59 | 1,874,998 | +0.41(+0.74%) |
Dec 28, 2018 | 55.81 | 56.17 | 54.98 | 55.18 | 2,023,962 | -0.45(-0.81%) |
Dec 27, 2018 | 54.13 | 55.65 | 53.63 | 55.63 | 2,043,503 | +0.75(+1.37%) |
Dec 26, 2018 | 52.93 | 54.92 | 52.32 | 54.88 | 2,899,900 | +2.29(+4.35%) |
Dec 24, 2018 | 54.16 | 54.35 | 52.57 | 52.59 | 1,905,705 | -1.88(-3.45%) |
Dec 21, 2018 | 56.00 | 57.05 | 54.33 | 54.47 | 5,810,644 | -0.96(-1.72%) |
Dec 20, 2018 | 55.05 | 56.07 | 54.21 | 55.43 | 5,132,421 | +0.17(+0.31%) |
Dec 19, 2018 | 55.26 | 56.86 | 54.29 | 55.26 | 4,439,306 | +0.38(+0.68%) |
Dec 18, 2018 | 55.67 | 56.12 | 54.56 | 54.88 | 3,599,176 | -0.54(-0.97%) |
Dec 17, 2018 | 56.32 | 56.80 | 55.06 | 55.42 | 3,680,464 | -0.81(-1.44%) |
Dec 14, 2018 | 57.08 | 57.27 | 56.06 | 56.23 | 2,322,476 | -1.26(-2.20%) |
Dec 13, 2018 | 58.44 | 58.45 | 56.94 | 57.49 | 2,546,002 | -0.63(-1.09%) |
Dec 12, 2018 | 59.06 | 59.22 | 58.09 | 58.12 | 1,890,601 | -0.02(-0.03%) |
Dec 11, 2018 | 58.64 | 59.67 | 57.64 | 58.14 | 2,083,825 | +0.02(+0.03%) |
Dec 10, 2018 | 57.76 | 58.39 | 56.99 | 58.12 | 2,127,892 | +0.38(+0.65%) |
Dec 07, 2018 | 58.74 | 59.15 | 56.65 | 57.75 | 2,541,644 | -1.27(-2.15%) |
Dec 06, 2018 | 58.10 | 59.13 | 57.37 | 59.02 | 2,947,514 | -0.11(-0.19%) |
Dec 04, 2018 | 60.50 | 60.81 | 58.97 | 59.13 | 3,033,189 | -1.46(-2.41%) |
Dec 03, 2018 | 61.05 | 61.22 | 59.59 | 60.59 | 2,348,009 | +0.21(+0.35%) |
Nov 30, 2018 | 59.85 | 60.57 | 59.56 | 60.37 | 4,005,263 | +0.72(+1.20%) |
Nov 29, 2018 | 60.00 | 60.25 | 59.59 | 59.66 | 2,630,015 | -0.79(-1.31%) |
Nov 28, 2018 | 59.06 | 60.46 | 58.95 | 60.45 | 2,746,555 | +1.44(+2.44%) |
Nov 27, 2018 | 58.13 | 59.03 | 57.89 | 59.01 | 1,864,203 | +0.64(+1.10%) |
Nov 26, 2018 | 58.27 | 58.41 | 57.47 | 58.37 | 3,025,307 | +0.98(+1.71%) |
Nov 23, 2018 | 56.94 | 57.94 | 56.75 | 57.39 | 1,045,442 | -0.06(-0.10%) |
Nov 21, 2018 | 57.45 | 57.45 | 57.45 | 0 | +0.03(+0.04%) | |
Nov 20, 2018 | 58.10 | 58.23 | 57.12 | 57.42 | 2,218,614 | -0.95(-1.62%) |
Nov 19, 2018 | 58.61 | 58.94 | 57.66 | 58.37 | 2,601,923 | -0.38(-0.64%) |
Nov 16, 2018 | 57.86 | 58.90 | 57.45 | 58.74 | 2,363,145 | +0.78(+1.34%) |
Nov 15, 2018 | 56.48 | 58.10 | 56.22 | 57.97 | 3,278,113 | +1.04(+1.83%) |
Nov 14, 2018 | 57.93 | 58.76 | 56.82 | 56.93 | 3,294,519 | -0.88(-1.52%) |
Nov 13, 2018 | 59.22 | 59.22 | 57.48 | 57.81 | 2,026,948 | -0.18(-0.31%) |
Nov 12, 2018 | 58.74 | 58.91 | 57.90 | 57.99 | 1,979,547 | -0.90(-1.54%) |
Nov 09, 2018 | 58.59 | 59.03 | 58.27 | 58.89 | 1,605,785 | +0.02(+0.03%) |
Nov 08, 2018 | 58.51 | 59.10 | 58.35 | 58.87 | 2,173,527 | +0.44(+0.76%) |
Nov 07, 2018 | 57.79 | 58.47 | 57.58 | 58.43 | 2,101,179 | +1.11(+1.94%) |
Nov 06, 2018 | 56.56 | 57.36 | 56.56 | 57.32 | 2,142,640 | +0.77(+1.36%) |
Nov 05, 2018 | 55.92 | 56.80 | 55.74 | 56.55 | 2,896,582 | +0.67(+1.21%) |
Nov 02, 2018 | 55.57 | 56.01 | 55.10 | 55.88 | 3,117,457 | +0.43(+0.77%) |
Nov 01, 2018 | 55.83 | 56.05 | 55.24 | 55.45 | 2,505,954 | -0.43(-0.76%) |
Oct 31, 2018 | 55.28 | 56.57 | 55.25 | 55.88 | 4,107,481 | +1.21(+2.22%) |
Oct 30, 2018 | 54.14 | 54.73 | 53.87 | 54.67 | 3,071,507 | +0.60(+1.11%) |
Oct 29, 2018 | 54.81 | 55.17 | 53.19 | 54.07 | 2,478,183 | -0.08(-0.14%) |
Oct 26, 2018 | 53.72 | 54.76 | 53.30 | 54.14 | 3,384,233 | -0.77(-1.40%) |
Oct 25, 2018 | 54.86 | 55.20 | 54.08 | 54.91 | 3,804,411 | +0.64(+1.18%) |
Oct 24, 2018 | 55.91 | 56.10 | 54.15 | 54.27 | 4,083,911 | -1.68(-3.01%) |
Oct 23, 2018 | 56.98 | 56.98 | 55.31 | 55.95 | 3,854,443 | -1.20(-2.10%) |
Oct 22, 2018 | 57.73 | 57.89 | 57.12 | 57.15 | 2,351,210 | -0.31(-0.54%) |
Oct 19, 2018 | 57.95 | 58.44 | 57.41 | 57.47 | 2,796,056 | -0.08(-0.13%) |
Oct 18, 2018 | 58.32 | 58.90 | 57.48 | 57.54 | 3,370,481 | -0.73(-1.25%) |
Oct 17, 2018 | 58.37 | 59.12 | 57.67 | 58.27 | 4,457,503 | +0.00(+0.00%) |
Oct 16, 2018 | 57.99 | 58.47 | 57.69 | 58.27 | 3,542,665 | +0.74(+1.28%) |
Oct 15, 2018 | 57.68 | 58.08 | 57.31 | 57.53 | 2,648,409 | -0.20(-0.35%) |
Oct 12, 2018 | 57.94 | 58.49 | 56.98 | 57.74 | 3,459,898 | +0.62(+1.08%) |
Oct 11, 2018 | 58.79 | 59.12 | 56.78 | 57.12 | 4,759,260 | -1.67(-2.85%) |
Oct 10, 2018 | 61.31 | 61.31 | 58.74 | 58.79 | 3,169,569 | -2.53(-4.12%) |
Oct 09, 2018 | 61.37 | 62.16 | 61.08 | 61.32 | 1,799,649 | +0.12(+0.19%) |
Oct 08, 2018 | 61.42 | 61.71 | 60.75 | 61.20 | 2,400,577 | -0.49(-0.80%) |
Oct 05, 2018 | 61.30 | 61.99 | 60.92 | 61.70 | 2,338,520 | +0.47(+0.76%) |
Oct 04, 2018 | 61.68 | 61.75 | 60.63 | 61.23 | 2,903,582 | -0.69(-1.11%) |
Oct 03, 2018 | 63.45 | 63.45 | 61.68 | 61.92 | 3,626,274 | -1.34(-2.11%) |
Oct 02, 2018 | 62.18 | 64.30 | 61.15 | 63.25 | 6,953,819 | +0.90(+1.44%) |
Oct 01, 2018 | 62.60 | 62.97 | 62.13 | 62.35 | 2,694,090 | +0.06(+0.10%) |
Sep 28, 2018 | 62.19 | 62.43 | 62.09 | 62.30 | 2,470,579 | +0.17(+0.27%) |
Sep 27, 2018 | 62.25 | 62.89 | 62.06 | 62.13 | 1,732,261 | -0.12(-0.19%) |
Sep 26, 2018 | 62.48 | 62.79 | 62.01 | 62.24 | 2,338,155 | -0.11(-0.18%) |
Sep 25, 2018 | 63.28 | 64.06 | 61.57 | 62.35 | 6,419,397 | -0.69(-1.10%) |
Sep 24, 2018 | 63.19 | 63.42 | 62.79 | 63.05 | 1,830,427 | -0.60(-0.94%) |
Sep 21, 2018 | 63.48 | 63.92 | 63.18 | 63.65 | 4,820,094 | +0.41(+0.66%) |
Sep 20, 2018 | 62.63 | 63.27 | 62.62 | 63.23 | 1,126,931 | +0.65(+1.04%) |
Sep 19, 2018 | 63.13 | 63.25 | 62.28 | 62.58 | 1,532,986 | -0.54(-0.86%) |
Sep 18, 2018 | 62.90 | 63.31 | 62.88 | 63.12 | 1,463,387 | +0.34(+0.54%) |
Sep 17, 2018 | 62.91 | 63.05 | 62.61 | 62.79 | 1,444,403 | -0.13(-0.20%) |
Sep 14, 2018 | 63.29 | 63.29 | 62.83 | 62.91 | 1,314,087 | -0.22(-0.35%) |
Sep 13, 2018 | 63.15 | 63.28 | 62.91 | 63.13 | 1,696,602 | +0.44(+0.70%) |
Sep 12, 2018 | 63.00 | 63.02 | 62.36 | 62.69 | 1,610,679 | -0.36(-0.58%) |
Sep 11, 2018 | 62.68 | 63.11 | 62.59 | 63.06 | 1,214,182 | +0.29(+0.46%) |
Sep 10, 2018 | 63.37 | 63.37 | 62.54 | 62.77 | 1,529,927 | +0.14(+0.23%) |
Sep 07, 2018 | 62.90 | 63.16 | 62.52 | 62.63 | 1,799,643 | -0.48(-0.76%) |
Sep 06, 2018 | 62.28 | 63.22 | 62.04 | 63.11 | 2,136,499 | +0.67(+1.07%) |
Sep 05, 2018 | 61.81 | 62.51 | 61.57 | 62.44 | 2,488,841 | +0.63(+1.01%) |
Sep 04, 2018 | 61.88 | 61.94 | 61.15 | 61.81 | 1,810,269 | -0.14(-0.23%) |
Aug 31, 2018 | 61.96 | 61.96 | 61.96 | 0 | +0.32(+0.52%) | |
Aug 30, 2018 | 61.35 | 61.86 | 61.35 | 61.64 | 1,298,107 | -0.03(-0.04%) |
Aug 29, 2018 | 61.15 | 61.72 | 61.04 | 61.66 | 1,304,651 | +0.43(+0.70%) |
Aug 28, 2018 | 59.91 | 61.60 | 59.91 | 61.23 | 1,271,632 | -0.20(-0.33%) |
Aug 27, 2018 | 61.96 | 62.08 | 61.33 | 61.43 | 1,537,597 | -0.30(-0.49%) |
Aug 24, 2018 | 61.74 | 61.78 | 61.17 | 61.74 | 1,325,555 | +0.21(+0.34%) |
Aug 23, 2018 | 61.37 | 61.68 | 61.26 | 61.53 | 1,657,228 | +0.13(+0.21%) |
Aug 22, 2018 | 61.13 | 61.49 | 60.92 | 61.40 | 1,266,322 | +0.07(+0.11%) |
Aug 21, 2018 | 61.46 | 61.74 | 61.20 | 61.33 | 2,346,260 | +0.14(+0.24%) |
Aug 20, 2018 | 61.32 | 61.48 | 60.68 | 61.19 | 1,805,614 | +0.02(+0.03%) |
Aug 17, 2018 | 60.71 | 61.26 | 60.53 | 61.17 | 3,520,312 | +0.36(+0.60%) |
Aug 16, 2018 | 60.52 | 60.88 | 60.21 | 60.81 | 1,408,091 | +0.63(+1.05%) |
Aug 15, 2018 | 59.64 | 60.25 | 59.47 | 60.17 | 1,893,729 | +0.18(+0.30%) |
Aug 14, 2018 | 59.09 | 60.26 | 59.05 | 59.99 | 2,314,935 | -0.19(-0.32%) |
Aug 13, 2018 | 60.27 | 60.65 | 59.98 | 60.19 | 1,809,425 | +0.12(+0.20%) |
Aug 10, 2018 | 59.97 | 60.43 | 59.94 | 60.07 | 1,322,718 | -0.19(-0.32%) |
Aug 09, 2018 | 60.25 | 60.62 | 60.16 | 60.27 | 1,214,338 | +0.13(+0.21%) |
Aug 08, 2018 | 60.08 | 60.25 | 59.96 | 60.14 | 1,467,434 | -0.08(-0.13%) |
Aug 07, 2018 | 59.56 | 60.28 | 59.50 | 60.21 | 1,971,470 | +0.67(+1.12%) |
Aug 06, 2018 | 59.06 | 59.56 | 58.87 | 59.55 | 1,593,637 | +0.56(+0.95%) |
Aug 03, 2018 | 58.73 | 58.99 | 58.47 | 58.99 | 1,423,801 | +0.36(+0.62%) |
Aug 02, 2018 | 57.93 | 58.76 | 57.69 | 58.62 | 1,845,646 | +0.54(+0.93%) |
Aug 01, 2018 | 58.34 | 58.47 | 57.60 | 58.08 | 2,030,527 | -0.30(-0.51%) |
Jul 31, 2018 | 58.35 | 58.43 | 57.83 | 58.38 | 4,086,284 | +0.34(+0.58%) |
Jul 30, 2018 | 59.52 | 59.58 | 57.87 | 58.04 | 2,376,355 | -1.47(-2.47%) |
Jul 27, 2018 | 60.20 | 60.28 | 59.11 | 59.51 | 2,500,037 | -0.64(-1.06%) |
Jul 26, 2018 | 60.58 | 60.84 | 59.93 | 60.15 | 2,235,873 | -0.26(-0.43%) |
Jul 25, 2018 | 59.74 | 60.47 | 59.74 | 60.41 | 2,777,015 | +0.65(+1.10%) |
Jul 24, 2018 | 59.69 | 59.78 | 59.33 | 59.75 | 2,248,170 | +0.30(+0.51%) |
Jul 23, 2018 | 59.13 | 59.55 | 59.08 | 59.45 | 2,590,102 | +0.26(+0.44%) |
Jul 20, 2018 | 59.50 | 58.84 | 59.19 | 1,714,047 | +0.05(+0.09%) | |
Jul 19, 2018 | 58.58 | 59.27 | 58.49 | 59.14 | 1,657,968 | +0.49(+0.84%) |
Jul 18, 2018 | 59.12 | 59.12 | 58.39 | 58.65 | 1,927,294 | -0.47(-0.79%) |
Jul 17, 2018 | 58.51 | 59.21 | 58.51 | 59.12 | 2,096,996 | +0.40(+0.69%) |
Jul 16, 2018 | 59.45 | 59.56 | 58.59 | 58.71 | 2,990,667 | -0.47(-0.79%) |
Jul 13, 2018 | 59.18 | 2,586,718 | +0.14(+0.24%) | |||
Jul 12, 2018 | 59.08 | 58.61 | 59.04 | 2,205,048 | +0.70(+1.19%) | |
Jul 11, 2018 | 57.10 | 58.55 | 57.10 | 58.34 | 1,872,180 | -0.13(-0.22%) |
Jul 10, 2018 | 58.66 | 58.81 | 58.26 | 58.47 | 1,520,833 | -0.24(-0.41%) |
Jul 09, 2018 | 59.01 | 59.01 | 58.44 | 58.71 | 2,918,481 | +0.16(+0.27%) |
Jul 06, 2018 | 58.59 | 57.87 | 58.55 | 3,244,673 | +0.60(+1.03%) | |
Jul 05, 2018 | 56.83 | 58.01 | 56.77 | 57.96 | 2,982,277 | +1.09(+1.92%) |
Jul 03, 2018 | 56.87 | 56.87 | 56.87 | 0 | -0.22(-0.38%) | |
Jul 02, 2018 | 56.88 | 57.60 | 56.41 | 57.08 | 3,830,936 | -0.26(-0.45%) |
Jun 29, 2018 | 56.83 | 58.02 | 56.47 | 57.34 | 4,994,143 | +0.33(+0.57%) |
Jun 28, 2018 | 56.52 | 57.39 | 56.52 | 57.02 | 5,807,690 | +0.90(+1.60%) |
Jun 27, 2018 | 58.11 | 58.11 | 55.92 | 56.12 | 5,291,172 | -1.77(-3.06%) |
Jun 26, 2018 | 58.73 | 58.74 | 57.81 | 57.89 | 3,048,604 | -0.57(-0.98%) |
Jun 25, 2018 | 58.59 | 58.82 | 58.56 | 58.46 | 2,651,927 | -0.45(-0.77%) |
Jun 22, 2018 | 58.62 | 59.05 | 58.44 | 58.91 | 2,706,606 | +0.43(+0.73%) |
Jun 21, 2018 | 58.53 | 58.86 | 58.30 | 58.49 | 2,127,101 | -0.18(-0.30%) |
Jun 20, 2018 | 58.27 | 58.78 | 58.13 | 58.66 | 2,755,309 | +0.39(+0.68%) |
Jun 19, 2018 | 57.80 | 58.29 | 57.76 | 58.27 | 1,927,121 | +0.00(+0.00%) |
Jun 18, 2018 | 58.09 | 58.33 | 57.71 | 58.27 | 1,601,401 | -0.28(-0.47%) |
Jun 15, 2018 | 58.65 | 58.18 | 58.54 | 3,661,235 | +0.37(+0.63%) | |
Jun 14, 2018 | 58.57 | 58.71 | 58.04 | 58.18 | 2,168,433 | -0.13(-0.23%) |
Jun 13, 2018 | 58.23 | 58.59 | 57.77 | 58.31 | 2,488,386 | +0.04(+0.07%) |
Jun 12, 2018 | 57.13 | 58.39 | 57.06 | 58.27 | 2,206,575 | +1.10(+1.92%) |
Jun 11, 2018 | 57.18 | 57.42 | 57.05 | 57.17 | 1,487,192 | -0.03(-0.04%) |
Jun 08, 2018 | 56.56 | 57.26 | 56.37 | 57.19 | 3,266,939 | +0.45(+0.80%) |
Jun 07, 2018 | 57.02 | 57.14 | 56.38 | 56.74 | 2,672,280 | -0.37(-0.65%) |
Jun 06, 2018 | 56.28 | 57.13 | 56.24 | 57.11 | 2,058,679 | +0.81(+1.45%) |
Jun 05, 2018 | 56.07 | 56.42 | 55.95 | 56.30 | 1,621,116 | +0.23(+0.40%) |
Jun 04, 2018 | 55.76 | 56.24 | 55.76 | 56.07 | 2,234,453 | +0.29(+0.53%) |
Jun 01, 2018 | 55.36 | 55.87 | 55.31 | 55.78 | 1,651,375 | +0.76(+1.37%) |
May 31, 2018 | 55.30 | 55.50 | 54.88 | 55.02 | 2,355,747 | -0.32(-0.58%) |
May 30, 2018 | 55.33 | 55.66 | 54.85 | 55.34 | 2,741,670 | +0.29(+0.53%) |
May 29, 2018 | 54.94 | 55.38 | 54.62 | 55.05 | 1,651,102 | -0.24(-0.44%) |
May 25, 2018 | 55.29 | 55.29 | 55.29 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 55.07 | 55.29 | 54.57 | 55.26 | 2,535,462 | +0.25(+0.46%) |
May 23, 2018 | 54.50 | 55.02 | 54.18 | 55.01 | 1,999,976 | +0.13(+0.23%) |
May 22, 2018 | 54.79 | 55.06 | 54.44 | 54.89 | 2,664,475 | +0.25(+0.46%) |
May 21, 2018 | 54.64 | 54.80 | 54.37 | 54.63 | 1,945,767 | +0.25(+0.46%) |
May 18, 2018 | 54.11 | 54.63 | 53.80 | 54.38 | 2,026,966 | +0.34(+0.62%) |
May 17, 2018 | 54.38 | 54.64 | 53.85 | 54.05 | 2,619,680 | -0.45(-0.83%) |
May 16, 2018 | 53.99 | 54.78 | 53.82 | 54.50 | 2,452,408 | +0.58(+1.07%) |
May 15, 2018 | 53.12 | 53.96 | 52.84 | 53.92 | 3,485,789 | +0.62(+1.16%) |
May 14, 2018 | 53.03 | 53.70 | 52.93 | 53.30 | 3,310,059 | +0.16(+0.30%) |
May 11, 2018 | 52.80 | 53.28 | 52.64 | 53.14 | 1,869,023 | +0.29(+0.56%) |
May 10, 2018 | 52.34 | 52.97 | 51.95 | 52.85 | 1,748,923 | +0.65(+1.25%) |
May 09, 2018 | 51.81 | 52.33 | 51.61 | 52.19 | 1,798,853 | +0.52(+1.01%) |
May 08, 2018 | 51.66 | 51.95 | 51.42 | 51.67 | 1,703,050 | -0.34(-0.66%) |
May 07, 2018 | 51.88 | 52.23 | 51.35 | 52.02 | 2,315,763 | +0.12(+0.24%) |
May 04, 2018 | 51.02 | 52.06 | 50.85 | 51.89 | 1,770,732 | +0.62(+1.20%) |
May 03, 2018 | 50.20 | 51.56 | 50.20 | 51.28 | 3,342,818 | +0.71(+1.40%) |
May 02, 2018 | 51.09 | 51.58 | 50.48 | 50.57 | 5,233,494 | -0.33(-0.65%) |
May 01, 2018 | 50.38 | 50.99 | 50.00 | 50.90 | 1,935,230 | +0.54(+1.07%) |
Apr 30, 2018 | 51.46 | 51.49 | 50.35 | 50.36 | 2,490,236 | -0.84(-1.64%) |
Apr 27, 2018 | 50.57 | 51.49 | 50.52 | 51.20 | 2,434,002 | +0.69(+1.37%) |
Apr 26, 2018 | 50.13 | 50.65 | 49.91 | 50.51 | 1,754,890 | +0.62(+1.25%) |
Apr 25, 2018 | 49.91 | 50.07 | 49.52 | 49.89 | 3,297,226 | +0.04(+0.08%) |
Apr 24, 2018 | 50.11 | 50.35 | 49.59 | 49.85 | 4,366,739 | +0.08(+0.17%) |
Apr 23, 2018 | 50.30 | 50.41 | 49.52 | 49.76 | 3,165,005 | -0.41(-0.81%) |
Apr 20, 2018 | 50.62 | 50.78 | 50.08 | 50.17 | 3,584,238 | -0.49(-0.97%) |
Apr 19, 2018 | 50.73 | 50.94 | 50.43 | 50.66 | 3,417,132 | -0.08(-0.16%) |
Apr 18, 2018 | 50.96 | 51.06 | 50.66 | 50.75 | 4,341,395 | -0.08(-0.16%) |
Apr 17, 2018 | 50.16 | 51.30 | 50.16 | 50.83 | 6,219,400 | -0.92(-1.78%) |
Apr 16, 2018 | 51.49 | 51.95 | 51.29 | 51.75 | 1,250,645 | +0.62(+1.22%) |
Apr 13, 2018 | 51.55 | 51.70 | 50.94 | 51.13 | 1,354,858 | -0.13(-0.26%) |
Apr 12, 2018 | 51.49 | 51.53 | 51.05 | 51.26 | 2,309,199 | -0.02(-0.03%) |
Apr 11, 2018 | 51.02 | 51.53 | 50.81 | 51.28 | 1,701,073 | -0.25(-0.48%) |
Apr 10, 2018 | 51.40 | 51.96 | 51.19 | 51.53 | 1,869,656 | +0.86(+1.69%) |
Apr 09, 2018 | 50.76 | 51.57 | 50.51 | 50.67 | 1,783,754 | +0.18(+0.36%) |
Apr 06, 2018 | 51.32 | 51.53 | 50.11 | 50.49 | 2,139,336 | -1.18(-2.29%) |
Apr 05, 2018 | 51.76 | 51.93 | 51.36 | 51.67 | 1,481,639 | +0.27(+0.53%) |
Apr 04, 2018 | 50.25 | 51.57 | 49.95 | 51.39 | 2,653,163 | +0.66(+1.29%) |
Apr 03, 2018 | 50.50 | 50.84 | 49.95 | 50.74 | 2,366,467 | +0.58(+1.16%) |
Apr 02, 2018 | 51.14 | 51.29 | 49.60 | 50.15 | 3,861,283 | -1.06(-2.06%) |
Mar 29, 2018 | 51.21 | 51.21 | 51.21 | 0 | +0.82(+1.63%) | |
Mar 28, 2018 | 49.82 | 50.65 | 49.39 | 50.39 | 4,047,320 | +0.63(+1.27%) |
Mar 27, 2018 | 50.89 | 51.17 | 49.36 | 49.76 | 5,235,927 | -1.15(-2.25%) |
Mar 26, 2018 | 52.72 | 53.70 | 49.85 | 50.90 | 8,489,359 | -0.42(-0.83%) |
Mar 23, 2018 | 52.81 | 53.11 | 51.19 | 51.33 | 4,950,596 | -1.46(-2.77%) |
Mar 22, 2018 | 53.61 | 54.25 | 52.76 | 52.79 | 2,910,594 | -1.71(-3.14%) |
Mar 21, 2018 | 54.47 | 55.12 | 54.26 | 54.50 | 3,268,799 | +0.03(+0.06%) |
Mar 20, 2018 | 54.62 | 54.84 | 54.34 | 54.47 | 1,861,039 | +0.15(+0.28%) |
Mar 19, 2018 | 54.69 | 55.09 | 53.82 | 54.32 | 2,181,938 | -0.68(-1.24%) |
Mar 16, 2018 | 55.29 | 55.43 | 54.83 | 55.00 | 3,791,808 | -0.21(-0.38%) |
Mar 15, 2018 | 54.85 | 55.49 | 54.64 | 55.21 | 1,694,257 | +0.42(+0.77%) |
Mar 14, 2018 | 55.70 | 55.70 | 54.52 | 54.79 | 1,809,315 | -0.69(-1.24%) |
Mar 13, 2018 | 55.68 | 56.09 | 55.16 | 55.48 | 1,971,258 | +0.18(+0.33%) |
Mar 12, 2018 | 55.43 | 55.64 | 55.14 | 55.29 | 1,517,094 | -0.02(-0.03%) |
Mar 09, 2018 | 54.46 | 55.46 | 54.44 | 55.31 | 1,746,446 | +0.94(+1.73%) |
Mar 08, 2018 | 54.10 | 54.73 | 54.02 | 54.37 | 2,607,353 | +0.47(+0.88%) |
Mar 07, 2018 | 54.12 | 53.50 | 53.90 | 1,927,840 | -0.22(-0.41%) | |
Mar 06, 2018 | 54.25 | 54.25 | 53.51 | 54.12 | 1,961,564 | +0.04(+0.08%) |
Mar 05, 2018 | 52.66 | 54.24 | 52.66 | 54.08 | 2,132,321 | +1.04(+1.96%) |
Mar 02, 2018 | 52.58 | 53.17 | 52.38 | 53.04 | 1,863,753 | +0.20(+0.38%) |
Mar 01, 2018 | 52.92 | 54.65 | 52.46 | 52.84 | 3,331,363 | -1.31(-2.43%) |
Feb 28, 2018 | 55.21 | 55.47 | 54.14 | 54.15 | 2,976,039 | -0.66(-1.20%) |
Feb 27, 2018 | 55.73 | 56.43 | 54.81 | 54.81 | 2,551,695 | -0.76(-1.36%) |
Feb 26, 2018 | 55.31 | 55.64 | 55.22 | 55.57 | 2,058,480 | +0.30(+0.54%) |
Feb 23, 2018 | 54.49 | 55.28 | 54.22 | 55.27 | 1,499,600 | +1.18(+2.18%) |
Feb 22, 2018 | 53.95 | 54.09 | 1,421,150 | -0.02(-0.05%) | ||
Feb 21, 2018 | 54.58 | 55.07 | 54.11 | 54.11 | 1,847,730 | -0.27(-0.50%) |
Feb 20, 2018 | 55.43 | 55.63 | 54.30 | 54.39 | 2,693,047 | -1.16(-2.10%) |
Feb 16, 2018 | 55.55 | 55.55 | 55.55 | 0 | +0.28(+0.51%) | |
Feb 15, 2018 | 54.81 | 55.27 | 54.30 | 55.27 | 2,350,416 | +0.91(+1.68%) |
Feb 14, 2018 | 53.49 | 54.49 | 53.16 | 54.35 | 1,767,561 | +0.62(+1.14%) |
Feb 13, 2018 | 53.46 | 53.91 | 53.21 | 53.74 | 1,878,615 | -0.05(-0.09%) |
Feb 12, 2018 | 53.70 | 54.08 | 53.39 | 53.79 | 2,541,228 | +0.44(+0.83%) |
Feb 09, 2018 | 52.04 | 53.72 | 51.58 | 53.35 | 4,015,509 | +1.91(+3.72%) |
Feb 08, 2018 | 53.83 | 51.39 | 51.44 | 3,713,812 | -2.39(-4.45%) | |
Feb 07, 2018 | 53.13 | 54.83 | 53.13 | 53.83 | 3,236,808 | +0.42(+0.79%) |
Feb 06, 2018 | 52.63 | 53.62 | 52.03 | 53.41 | 4,196,997 | -0.95(-1.74%) |
Feb 05, 2018 | 55.23 | 55.86 | 53.81 | 54.35 | 2,374,037 | -1.02(-1.85%) |
Feb 02, 2018 | 55.42 | 56.08 | 55.30 | 55.38 | 3,912,249 | -0.36(-0.64%) |
Feb 01, 2018 | 56.62 | 56.95 | 55.52 | 55.73 | 3,292,821 | -1.01(-1.79%) |
Jan 31, 2018 | 57.04 | 57.21 | 56.37 | 56.75 | 2,568,536 | +0.16(+0.28%) |
Jan 30, 2018 | 56.68 | 57.18 | 56.24 | 56.59 | 1,714,371 | -0.22(-0.39%) |
Jan 29, 2018 | 57.62 | 57.68 | 56.74 | 56.81 | 1,530,203 | -0.97(-1.69%) |
Jan 26, 2018 | 56.90 | 57.98 | 56.62 | 57.79 | 2,084,191 | +1.14(+2.01%) |
Jan 25, 2018 | 56.31 | 56.71 | 55.82 | 56.65 | 2,278,374 | +0.50(+0.90%) |
Jan 24, 2018 | 57.87 | 57.91 | 56.09 | 56.14 | 3,912,858 | -1.63(-2.81%) |
Jan 23, 2018 | 57.52 | 60.34 | 57.04 | 57.77 | 8,329,742 | +0.24(+0.42%) |
Jan 22, 2018 | 57.47 | 57.90 | 57.14 | 57.53 | 2,037,747 | +0.17(+0.30%) |
Jan 19, 2018 | 56.86 | 57.53 | 56.75 | 57.36 | 3,100,884 | +0.48(+0.84%) |
Jan 18, 2018 | 57.46 | 57.71 | 56.66 | 56.88 | 2,014,582 | -0.60(-1.05%) |
Jan 17, 2018 | 56.71 | 57.66 | 56.47 | 57.48 | 3,175,212 | +1.14(+2.02%) |
Jan 16, 2018 | 56.06 | 56.52 | 55.92 | 56.34 | 4,213,898 | +0.50(+0.89%) |
Jan 12, 2018 | 55.85 | 55.85 | 55.85 | 0 | +0.66(+1.20%) | |
Jan 11, 2018 | 55.72 | 55.72 | 54.72 | 55.19 | 2,664,859 | -0.56(-1.01%) |
Jan 10, 2018 | 55.40 | 55.75 | 2,282,229 | -0.23(-0.41%) | ||
Jan 09, 2018 | 55.88 | 56.62 | 55.72 | 55.98 | 3,452,886 | -0.38(-0.67%) |
Jan 08, 2018 | 56.54 | 56.60 | 56.13 | 56.36 | 2,734,079 | -0.35(-0.63%) |
Jan 05, 2018 | 57.13 | 57.17 | 56.47 | 56.71 | 2,112,825 | -0.17(-0.30%) |
Jan 04, 2018 | 56.42 | 57.05 | 56.42 | 56.89 | 1,983,101 | +0.53(+0.94%) |
Jan 03, 2018 | 55.67 | 56.69 | 55.49 | 56.36 | 2,652,915 | +0.80(+1.44%) |