Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.49 | 61.20 | 58.25 | 60.17 | 245,970 | +1.68(+2.87%) |
Jul 30, 2018 | 58.58 | 59.10 | 57.97 | 58.50 | 163,724 | -0.27(-0.46%) |
Jul 27, 2018 | 59.30 | 59.46 | 58.10 | 58.77 | 136,136 | -0.16(-0.27%) |
Jul 26, 2018 | 59.69 | 56.21 | 58.93 | 317,598 | +4.04(+7.36%) | |
Jul 25, 2018 | 54.36 | 55.42 | 54.09 | 54.89 | 137,463 | +0.55(+1.01%) |
Jul 24, 2018 | 57.08 | 57.37 | 54.25 | 54.35 | 343,729 | -2.55(-4.49%) |
Jul 23, 2018 | 57.22 | 56.40 | 56.90 | 94,436 | +0.50(+0.88%) | |
Jul 20, 2018 | 55.93 | 56.61 | 55.83 | 56.40 | 71,288 | +0.36(+0.64%) |
Jul 19, 2018 | 55.62 | 56.19 | 55.41 | 56.04 | 98,025 | +0.22(+0.39%) |
Jul 18, 2018 | 54.92 | 55.86 | 54.92 | 55.82 | 158,247 | +0.93(+1.70%) |
Jul 17, 2018 | 55.17 | 56.06 | 54.77 | 54.89 | 148,925 | -0.34(-0.61%) |
Jul 16, 2018 | 56.63 | 57.11 | 54.82 | 55.23 | 230,991 | -1.43(-2.53%) |
Jul 13, 2018 | 55.76 | 56.86 | 55.55 | 56.66 | 147,987 | +0.92(+1.66%) |
Jul 12, 2018 | 55.93 | 55.22 | 55.74 | 106,226 | +0.30(+0.54%) | |
Jul 11, 2018 | 55.80 | 56.28 | 55.35 | 55.44 | 143,212 | -0.84(-1.49%) |
Jul 10, 2018 | 55.18 | 56.52 | 54.44 | 56.28 | 170,159 | -1.07(-1.87%) |
Jul 09, 2018 | 56.58 | 57.47 | 56.58 | 57.35 | 98,328 | +0.95(+1.69%) |
Jul 06, 2018 | 56.03 | 57.18 | 56.02 | 56.40 | 163,068 | +0.47(+0.84%) |
Jul 05, 2018 | 56.23 | 56.23 | 55.41 | 55.93 | 198,061 | -0.08(-0.15%) |
Jul 03, 2018 | 56.01 | 56.01 | 56.01 | 0 | -0.19(-0.34%) | |
Jul 02, 2018 | 55.23 | 56.29 | 55.01 | 56.20 | 115,853 | +0.56(+1.02%) |
Jun 29, 2018 | 55.49 | 56.19 | 55.22 | 55.64 | 158,680 | +0.24(+0.43%) |
Jun 28, 2018 | 54.84 | 56.10 | 54.09 | 55.40 | 190,292 | +0.45(+0.82%) |
Jun 27, 2018 | 56.10 | 56.42 | 54.90 | 54.95 | 266,725 | -1.14(-2.03%) |
Jun 26, 2018 | 56.81 | 57.32 | 55.63 | 56.09 | 191,804 | -0.82(-1.44%) |
Jun 25, 2018 | 58.51 | 58.51 | 56.61 | 56.91 | 210,550 | -1.84(-3.13%) |
Jun 22, 2018 | 59.90 | 60.23 | 58.35 | 58.74 | 354,232 | -0.94(-1.58%) |
Jun 21, 2018 | 59.29 | 59.90 | 58.80 | 59.69 | 557,720 | +0.44(+0.75%) |
Jun 20, 2018 | 58.94 | 59.49 | 58.45 | 59.24 | 203,995 | +0.44(+0.75%) |
Jun 19, 2018 | 57.75 | 58.91 | 56.88 | 58.80 | 317,803 | +0.60(+1.04%) |
Jun 18, 2018 | 57.97 | 58.70 | 57.50 | 58.20 | 161,843 | -0.02(-0.03%) |
Jun 15, 2018 | 58.50 | 57.49 | 58.22 | 245,391 | +0.73(+1.26%) | |
Jun 14, 2018 | 57.37 | 57.59 | 56.88 | 57.49 | 123,514 | +0.40(+0.69%) |
Jun 13, 2018 | 57.80 | 57.85 | 56.89 | 57.10 | 237,993 | -0.54(-0.93%) |
Jun 12, 2018 | 57.50 | 57.65 | 56.88 | 57.63 | 148,144 | +0.31(+0.54%) |
Jun 11, 2018 | 56.88 | 57.62 | 56.63 | 57.32 | 103,879 | +0.43(+0.76%) |
Jun 08, 2018 | 56.60 | 57.03 | 56.22 | 56.89 | 145,077 | +0.45(+0.80%) |
Jun 07, 2018 | 56.68 | 56.77 | 56.06 | 56.44 | 96,975 | -0.20(-0.35%) |
Jun 06, 2018 | 56.62 | 57.14 | 55.89 | 56.63 | 153,232 | +0.25(+0.44%) |
Jun 05, 2018 | 56.53 | 56.91 | 55.74 | 56.38 | 310,302 | -0.05(-0.09%) |
Jun 04, 2018 | 57.02 | 57.23 | 56.30 | 56.44 | 156,042 | -0.36(-0.63%) |
Jun 01, 2018 | 56.19 | 56.94 | 55.96 | 56.79 | 219,434 | +0.93(+1.67%) |
May 31, 2018 | 57.08 | 57.08 | 55.70 | 55.86 | 101,318 | -1.27(-2.23%) |
May 30, 2018 | 56.11 | 57.56 | 55.75 | 57.13 | 138,522 | +1.27(+2.28%) |
May 29, 2018 | 56.03 | 56.33 | 55.48 | 55.86 | 154,009 | -0.41(-0.74%) |
May 25, 2018 | 56.28 | 56.28 | 56.28 | 0 | +0.16(+0.29%) | |
May 24, 2018 | 55.47 | 56.28 | 55.42 | 56.12 | 184,774 | +0.67(+1.21%) |
May 23, 2018 | 55.63 | 55.94 | 54.70 | 55.45 | 227,818 | -0.26(-0.47%) |
May 22, 2018 | 56.75 | 56.75 | 55.67 | 55.71 | 175,205 | -0.85(-1.51%) |
May 21, 2018 | 55.54 | 56.75 | 55.24 | 56.57 | 223,999 | +1.15(+2.07%) |
May 18, 2018 | 54.98 | 55.58 | 54.34 | 55.42 | 356,800 | +0.57(+1.04%) |
May 17, 2018 | 54.06 | 55.56 | 54.06 | 54.85 | 333,843 | +0.78(+1.44%) |
May 16, 2018 | 53.49 | 54.39 | 52.83 | 54.07 | 188,790 | +0.42(+0.79%) |
May 15, 2018 | 53.23 | 53.86 | 52.73 | 53.64 | 211,327 | +0.11(+0.21%) |
May 14, 2018 | 53.62 | 54.06 | 53.19 | 53.53 | 173,742 | +0.04(+0.07%) |
May 11, 2018 | 52.75 | 53.81 | 52.74 | 53.49 | 108,160 | +0.88(+1.68%) |
May 10, 2018 | 52.76 | 52.96 | 52.51 | 52.61 | 126,294 | +0.02(+0.04%) |
May 09, 2018 | 52.48 | 53.08 | 51.80 | 52.59 | 150,299 | -0.10(-0.20%) |
May 08, 2018 | 51.46 | 52.90 | 50.50 | 52.70 | 141,535 | +1.07(+2.07%) |
May 07, 2018 | 51.46 | 51.97 | 50.96 | 51.62 | 137,067 | +0.29(+0.57%) |
May 04, 2018 | 50.59 | 51.77 | 50.46 | 51.33 | 125,589 | +0.46(+0.90%) |
May 03, 2018 | 50.63 | 51.15 | 49.91 | 50.87 | 164,638 | +0.20(+0.39%) |
May 02, 2018 | 50.69 | 51.37 | 50.37 | 50.68 | 403,046 | -0.18(-0.35%) |
May 01, 2018 | 50.55 | 50.94 | 49.86 | 50.85 | 147,448 | +0.14(+0.28%) |
Apr 30, 2018 | 51.99 | 51.99 | 49.13 | 50.71 | 251,769 | -1.01(-1.94%) |
Apr 27, 2018 | 51.94 | 52.28 | 50.88 | 51.72 | 313,972 | +0.00(+0.00%) |
Apr 26, 2018 | 53.44 | 53.44 | 51.62 | 51.72 | 310,703 | +2.21(+4.46%) |
Apr 25, 2018 | 48.95 | 49.90 | 48.95 | 49.51 | 122,489 | +0.33(+0.67%) |
Apr 24, 2018 | 50.28 | 50.30 | 48.65 | 49.18 | 108,445 | -0.88(-1.76%) |
Apr 23, 2018 | 49.79 | 50.40 | 49.79 | 50.07 | 98,151 | +0.09(+0.19%) |
Apr 20, 2018 | 51.02 | 51.67 | 49.68 | 49.97 | 164,287 | -1.11(-2.17%) |
Apr 19, 2018 | 51.27 | 51.73 | 50.75 | 51.08 | 148,323 | -0.30(-0.59%) |
Apr 18, 2018 | 51.20 | 51.85 | 50.91 | 51.38 | 155,455 | +0.38(+0.74%) |
Apr 17, 2018 | 51.45 | 51.45 | 50.56 | 51.00 | 190,833 | -0.20(-0.39%) |
Apr 16, 2018 | 50.41 | 51.40 | 49.78 | 51.20 | 205,089 | +1.20(+2.40%) |
Apr 13, 2018 | 50.61 | 50.91 | 49.96 | 50.00 | 117,598 | -0.45(-0.89%) |
Apr 12, 2018 | 49.97 | 50.53 | 49.69 | 50.45 | 144,315 | +0.68(+1.36%) |
Apr 11, 2018 | 49.35 | 50.17 | 48.89 | 49.77 | 145,593 | +0.23(+0.47%) |
Apr 10, 2018 | 49.52 | 49.77 | 49.14 | 49.54 | 368,986 | +0.24(+0.50%) |
Apr 09, 2018 | 50.36 | 50.53 | 49.27 | 49.30 | 187,792 | -0.83(-1.65%) |
Apr 06, 2018 | 50.45 | 50.86 | 49.64 | 50.12 | 286,404 | -0.61(-1.20%) |
Apr 05, 2018 | 50.78 | 50.84 | 50.05 | 50.73 | 200,139 | +0.22(+0.43%) |
Apr 04, 2018 | 49.42 | 50.66 | 49.15 | 50.52 | 223,675 | +0.46(+0.92%) |
Apr 03, 2018 | 49.27 | 50.27 | 49.18 | 50.06 | 223,387 | +1.08(+2.21%) |
Apr 02, 2018 | 49.45 | 49.90 | 48.62 | 48.98 | 139,212 | -0.68(-1.36%) |
Mar 29, 2018 | 49.65 | 49.65 | 49.65 | 0 | +0.80(+1.63%) | |
Mar 28, 2018 | 48.33 | 49.30 | 47.90 | 48.85 | 210,946 | +0.52(+1.07%) |
Mar 27, 2018 | 49.89 | 49.89 | 48.07 | 48.34 | 214,150 | -1.38(-2.78%) |
Mar 26, 2018 | 49.47 | 49.83 | 48.76 | 49.72 | 132,612 | +0.97(+1.98%) |
Mar 23, 2018 | 50.13 | 50.13 | 48.68 | 48.75 | 145,931 | -1.26(-2.52%) |
Mar 22, 2018 | 51.22 | 51.41 | 49.99 | 50.01 | 156,681 | -1.62(-3.13%) |
Mar 21, 2018 | 51.71 | 52.39 | 51.21 | 51.62 | 234,447 | -0.10(-0.20%) |
Mar 20, 2018 | 52.35 | 52.61 | 51.60 | 51.73 | 237,849 | -0.63(-1.20%) |
Mar 19, 2018 | 52.35 | 52.53 | 51.62 | 52.36 | 116,195 | -0.04(-0.07%) |
Mar 16, 2018 | 51.84 | 52.53 | 51.84 | 52.39 | 398,160 | +0.57(+1.11%) |
Mar 15, 2018 | 52.10 | 52.82 | 51.43 | 51.82 | 224,341 | -0.28(-0.54%) |
Mar 14, 2018 | 52.64 | 52.64 | 51.91 | 52.10 | 172,371 | -0.39(-0.73%) |
Mar 13, 2018 | 52.99 | 53.37 | 51.61 | 52.49 | 182,679 | -0.09(-0.18%) |
Mar 12, 2018 | 52.50 | 52.93 | 52.39 | 52.58 | 441,105 | +0.08(+0.16%) |
Mar 09, 2018 | 51.64 | 52.70 | 51.57 | 52.50 | 220,744 | +1.20(+2.34%) |
Mar 08, 2018 | 50.97 | 51.42 | 50.35 | 51.30 | 405,051 | +0.36(+0.70%) |
Mar 07, 2018 | 50.98 | 49.78 | 50.94 | 174,295 | +0.41(+0.82%) | |
Mar 06, 2018 | 50.31 | 50.77 | 49.82 | 50.53 | 170,364 | +0.43(+0.86%) |
Mar 05, 2018 | 50.47 | 50.50 | 49.79 | 50.09 | 264,322 | -0.55(-1.09%) |
Mar 02, 2018 | 49.61 | 50.82 | 49.61 | 50.65 | 190,283 | +0.49(+0.97%) |
Mar 01, 2018 | 50.49 | 51.15 | 49.78 | 50.16 | 170,317 | -0.42(-0.83%) |
Feb 28, 2018 | 51.82 | 51.83 | 50.54 | 50.58 | 330,204 | -1.02(-1.98%) |
Feb 27, 2018 | 52.17 | 52.44 | 51.46 | 51.60 | 265,809 | -0.45(-0.86%) |
Feb 26, 2018 | 51.72 | 52.34 | 51.44 | 52.05 | 353,733 | +0.50(+0.96%) |
Feb 23, 2018 | 51.24 | 51.88 | 51.08 | 51.56 | 161,977 | +0.59(+1.16%) |
Feb 22, 2018 | 51.40 | 51.65 | 50.78 | 50.97 | 229,955 | -0.22(-0.44%) |
Feb 21, 2018 | 50.82 | 51.97 | 50.66 | 51.19 | 251,720 | +0.29(+0.57%) |
Feb 20, 2018 | 51.58 | 51.58 | 50.45 | 50.90 | 323,017 | -1.23(-2.35%) |
Feb 16, 2018 | 52.13 | 52.13 | 52.13 | 0 | +0.51(+0.98%) | |
Feb 15, 2018 | 51.92 | 51.97 | 51.41 | 51.62 | 722,805 | +0.04(+0.07%) |
Feb 14, 2018 | 52.46 | 52.82 | 51.51 | 51.58 | 422,450 | -1.30(-2.46%) |
Feb 13, 2018 | 51.62 | 52.97 | 51.25 | 52.89 | 209,560 | +0.86(+1.66%) |
Feb 12, 2018 | 51.39 | 52.54 | 50.62 | 52.02 | 385,875 | +0.57(+1.11%) |
Feb 09, 2018 | 51.77 | 51.95 | 50.45 | 51.45 | 405,685 | +0.24(+0.48%) |
Feb 08, 2018 | 57.61 | 57.61 | 51.18 | 51.21 | 360,815 | -4.39(-7.90%) |
Feb 07, 2018 | 54.25 | 56.01 | 54.25 | 55.60 | 192,592 | +1.11(+2.05%) |
Feb 06, 2018 | 53.88 | 55.62 | 52.91 | 54.49 | 171,167 | -1.04(-1.87%) |
Feb 05, 2018 | 55.84 | 56.12 | 55.05 | 55.53 | 99,256 | -0.71(-1.27%) |
Feb 02, 2018 | 56.81 | 57.68 | 56.12 | 56.24 | 196,421 | -1.00(-1.75%) |
Feb 01, 2018 | 56.34 | 57.94 | 56.18 | 57.24 | 305,479 | +0.37(+0.66%) |
Jan 31, 2018 | 57.19 | 57.65 | 56.80 | 56.87 | 188,983 | -0.07(-0.12%) |
Jan 30, 2018 | 57.05 | 57.43 | 56.65 | 56.93 | 195,059 | -0.65(-1.12%) |
Jan 29, 2018 | 57.88 | 58.40 | 57.56 | 57.58 | 108,526 | -0.66(-1.13%) |
Jan 26, 2018 | 58.79 | 59.20 | 57.85 | 58.23 | 252,373 | -0.42(-0.72%) |
Jan 25, 2018 | 57.92 | 58.75 | 56.99 | 58.66 | 412,378 | +0.81(+1.39%) |
Jan 24, 2018 | 58.69 | 58.87 | 57.76 | 57.85 | 203,435 | -0.58(-0.99%) |
Jan 23, 2018 | 58.33 | 58.91 | 57.76 | 58.43 | 139,192 | +0.11(+0.19%) |
Jan 22, 2018 | 59.06 | 60.70 | 58.32 | 58.32 | 170,900 | -0.60(-1.02%) |
Jan 19, 2018 | 57.30 | 59.89 | 57.21 | 58.92 | 333,434 | +1.87(+3.28%) |
Jan 18, 2018 | 58.58 | 58.58 | 56.73 | 57.05 | 406,969 | +0.71(+1.26%) |
Jan 17, 2018 | 56.20 | 56.46 | 55.27 | 56.33 | 235,925 | +0.23(+0.42%) |
Jan 16, 2018 | 56.67 | 56.76 | 55.61 | 56.10 | 194,649 | -0.59(-1.04%) |
Jan 12, 2018 | 56.69 | 56.69 | 56.69 | 0 | +0.05(+0.08%) | |
Jan 11, 2018 | 55.82 | 57.05 | 55.82 | 56.64 | 573,039 | +1.19(+2.15%) |
Jan 10, 2018 | 55.56 | 55.82 | 55.27 | 55.45 | 260,528 | -0.24(-0.44%) |
Jan 09, 2018 | 56.55 | 56.84 | 55.57 | 55.70 | 171,182 | -0.69(-1.23%) |
Jan 08, 2018 | 55.12 | 56.77 | 54.71 | 56.39 | 593,355 | +1.95(+3.58%) |
Jan 05, 2018 | 54.17 | 55.12 | 53.70 | 54.44 | 135,267 | +0.49(+0.90%) |
Jan 04, 2018 | 54.17 | 54.57 | 53.49 | 53.95 | 104,167 | -0.07(-0.12%) |
Jan 03, 2018 | 54.05 | 54.51 | 53.84 | 54.02 | 82,017 | -0.08(-0.16%) |
Jan 02, 2018 | 54.10 | 54.23 | 53.53 | 54.10 | 111,932 | +0.30(+0.56%) |
Dec 29, 2017 | 53.80 | 53.80 | 53.80 | 0 | -0.59(-1.08%) | |
Dec 28, 2017 | 54.36 | 54.44 | 53.59 | 54.39 | 115,618 | -0.03(-0.05%) |
Dec 27, 2017 | 54.09 | 54.67 | 54.03 | 54.42 | 93,062 | +0.47(+0.87%) |
Dec 26, 2017 | 54.06 | 54.53 | 53.76 | 53.95 | 110,164 | -0.08(-0.16%) |
Dec 22, 2017 | 53.53 | 54.09 | 53.04 | 54.04 | 103,772 | +0.54(+1.02%) |
Dec 21, 2017 | 53.73 | 53.76 | 52.92 | 53.49 | 138,448 | -0.05(-0.09%) |
Dec 20, 2017 | 53.88 | 54.12 | 53.45 | 53.54 | 134,017 | -0.02(-0.03%) |
Dec 19, 2017 | 54.14 | 54.36 | 52.11 | 53.56 | 156,403 | -0.41(-0.76%) |
Dec 18, 2017 | 54.13 | 54.13 | 53.55 | 53.97 | 152,975 | +0.30(+0.56%) |
Dec 15, 2017 | 53.23 | 54.18 | 52.75 | 53.67 | 609,892 | +0.48(+0.90%) |
Dec 14, 2017 | 54.17 | 54.49 | 53.08 | 53.20 | 153,751 | -0.94(-1.73%) |
Dec 13, 2017 | 53.96 | 54.83 | 53.12 | 54.13 | 152,178 | +0.30(+0.56%) |
Dec 12, 2017 | 54.16 | 54.41 | 53.81 | 53.83 | 183,949 | -0.31(-0.57%) |
Dec 11, 2017 | 54.15 | 54.78 | 53.65 | 54.14 | 138,135 | -0.07(-0.12%) |
Dec 08, 2017 | 54.84 | 54.97 | 54.14 | 54.21 | 146,914 | -0.42(-0.77%) |
Dec 07, 2017 | 53.86 | 54.80 | 53.58 | 54.63 | 244,700 | +0.77(+1.43%) |
Dec 06, 2017 | 53.48 | 54.10 | 53.17 | 53.86 | 128,446 | +0.32(+0.59%) |
Dec 05, 2017 | 54.12 | 54.12 | 53.44 | 53.54 | 104,676 | -0.53(-0.99%) |
Dec 04, 2017 | 53.85 | 55.08 | 48.76 | 54.08 | 261,160 | +0.76(+1.42%) |
Dec 01, 2017 | 53.30 | 53.47 | 52.11 | 53.32 | 142,304 | +0.02(+0.04%) |
Nov 30, 2017 | 52.69 | 53.48 | 52.35 | 53.30 | 313,005 | +0.91(+1.73%) |
Nov 29, 2017 | 52.11 | 52.54 | 51.98 | 52.39 | 257,267 | +0.40(+0.77%) |
Nov 28, 2017 | 51.61 | 52.64 | 51.50 | 51.99 | 234,528 | +0.51(+0.98%) |
Nov 27, 2017 | 51.30 | 52.94 | 51.16 | 51.48 | 155,560 | +0.18(+0.35%) |
Nov 24, 2017 | 51.57 | 51.99 | 50.86 | 51.30 | 40,250 | -0.11(-0.22%) |
Nov 22, 2017 | 51.57 | 54.59 | 51.41 | 51.42 | 66,445 | -0.09(-0.18%) |
Nov 21, 2017 | 51.50 | 51.74 | 51.21 | 51.51 | 164,085 | +0.35(+0.68%) |
Nov 20, 2017 | 50.90 | 51.22 | 50.76 | 51.16 | 79,852 | +0.30(+0.59%) |
Nov 17, 2017 | 50.95 | 51.61 | 50.68 | 50.86 | 87,674 | -0.47(-0.91%) |
Nov 16, 2017 | 51.04 | 51.47 | 46.59 | 51.33 | 96,821 | +0.47(+0.92%) |
Nov 15, 2017 | 51.58 | 51.71 | 50.80 | 50.86 | 63,056 | -0.95(-1.84%) |
Nov 14, 2017 | 51.61 | 52.08 | 51.47 | 51.82 | 84,720 | -0.01(-0.02%) |
Nov 13, 2017 | 51.84 | 52.16 | 51.68 | 51.83 | 119,938 | -0.05(-0.09%) |
Nov 10, 2017 | 52.05 | 52.55 | 51.78 | 51.87 | 91,551 | -0.21(-0.41%) |
Nov 09, 2017 | 52.22 | 52.62 | 51.67 | 52.09 | 76,614 | -0.41(-0.78%) |
Nov 08, 2017 | 52.64 | 52.71 | 52.04 | 52.50 | 118,054 | -0.47(-0.88%) |
Nov 07, 2017 | 53.38 | 53.54 | 52.55 | 52.97 | 103,644 | -0.50(-0.94%) |
Nov 06, 2017 | 53.51 | 53.95 | 52.76 | 53.47 | 81,585 | -0.07(-0.12%) |
Nov 03, 2017 | 53.75 | 53.96 | 53.11 | 53.54 | 89,860 | -0.22(-0.42%) |
Nov 02, 2017 | 53.14 | 53.88 | 52.83 | 53.76 | 72,295 | +0.42(+0.79%) |
Nov 01, 2017 | 54.02 | 54.15 | 50.46 | 53.34 | 121,508 | -0.32(-0.59%) |
Oct 31, 2017 | 53.55 | 54.00 | 53.48 | 53.66 | 131,620 | +0.33(+0.61%) |
Oct 30, 2017 | 54.32 | 54.32 | 53.25 | 53.33 | 134,508 | -1.00(-1.84%) |
Oct 27, 2017 | 53.91 | 54.39 | 52.76 | 54.33 | 120,122 | +0.42(+0.78%) |
Oct 26, 2017 | 52.01 | 54.11 | 52.01 | 53.91 | 173,884 | -0.55(-1.01%) |
Oct 25, 2017 | 54.51 | 55.72 | 54.03 | 54.46 | 68,533 | -0.04(-0.07%) |
Oct 24, 2017 | 54.30 | 54.92 | 54.30 | 54.50 | 168,415 | +0.21(+0.40%) |
Oct 23, 2017 | 54.64 | 55.10 | 54.18 | 54.28 | 165,407 | -0.36(-0.67%) |
Oct 20, 2017 | 54.76 | 55.56 | 54.18 | 54.65 | 135,732 | +0.35(+0.65%) |
Oct 19, 2017 | 54.41 | 54.56 | 53.90 | 54.29 | 207,211 | -0.21(-0.38%) |
Oct 18, 2017 | 54.25 | 54.96 | 53.86 | 54.50 | 110,945 | +0.46(+0.85%) |
Oct 17, 2017 | 54.49 | 54.87 | 53.61 | 54.04 | 100,105 | -0.44(-0.81%) |
Oct 16, 2017 | 55.01 | 56.02 | 53.85 | 54.48 | 119,037 | -0.48(-0.87%) |
Oct 13, 2017 | 55.78 | 55.78 | 54.84 | 54.96 | 204,962 | -0.54(-0.98%) |
Oct 12, 2017 | 55.05 | 55.59 | 54.65 | 55.50 | 122,761 | +0.54(+0.99%) |
Oct 11, 2017 | 54.75 | 55.47 | 54.67 | 54.96 | 121,125 | +0.19(+0.34%) |
Oct 10, 2017 | 54.77 | 54.81 | 54.41 | 54.77 | 67,694 | +0.19(+0.34%) |
Oct 09, 2017 | 55.00 | 55.00 | 54.16 | 54.58 | 111,001 | -0.25(-0.46%) |
Oct 06, 2017 | 54.23 | 54.88 | 53.87 | 54.83 | 145,318 | +0.79(+1.47%) |
Oct 05, 2017 | 54.19 | 54.22 | 53.70 | 54.04 | 73,805 | -0.18(-0.33%) |
Oct 04, 2017 | 54.85 | 54.85 | 54.06 | 54.22 | 280,860 | -0.60(-1.09%) |
Oct 03, 2017 | 54.61 | 54.82 | 53.20 | 54.81 | 194,153 | +0.34(+0.62%) |
Oct 02, 2017 | 53.66 | 54.58 | 53.11 | 54.48 | 160,729 | +1.02(+1.90%) |
Sep 29, 2017 | 53.07 | 53.88 | 51.20 | 53.46 | 234,161 | +0.38(+0.72%) |
Sep 28, 2017 | 53.29 | 53.50 | 52.55 | 53.08 | 160,327 | -0.16(-0.30%) |
Sep 27, 2017 | 51.99 | 53.44 | 51.89 | 53.24 | 165,443 | +1.55(+3.00%) |
Sep 26, 2017 | 51.59 | 52.05 | 50.04 | 51.69 | 160,949 | +0.24(+0.47%) |
Sep 25, 2017 | 51.26 | 51.71 | 50.77 | 51.44 | 127,774 | +0.30(+0.58%) |
Sep 22, 2017 | 51.13 | 51.51 | 51.11 | 51.14 | 225,356 | -0.00(-0.01%) |
Sep 21, 2017 | 50.96 | 51.38 | 50.37 | 51.15 | 212,988 | +0.30(+0.60%) |
Sep 20, 2017 | 50.29 | 51.04 | 50.29 | 50.84 | 204,944 | +0.62(+1.23%) |
Sep 19, 2017 | 50.31 | 50.59 | 50.10 | 50.23 | 100,861 | -0.08(-0.17%) |
Sep 18, 2017 | 50.25 | 50.49 | 50.05 | 50.31 | 126,162 | +0.23(+0.47%) |
Sep 15, 2017 | 49.44 | 50.19 | 48.95 | 50.08 | 311,069 | +0.68(+1.38%) |
Sep 14, 2017 | 50.11 | 50.11 | 49.20 | 49.40 | 188,731 | -0.61(-1.21%) |
Sep 13, 2017 | 49.91 | 50.14 | 49.33 | 50.00 | 279,405 | -0.01(-0.02%) |
Sep 12, 2017 | 49.68 | 50.01 | 49.34 | 50.01 | 135,742 | +0.47(+0.94%) |
Sep 11, 2017 | 49.83 | 50.11 | 49.40 | 49.55 | 107,695 | -0.05(-0.09%) |
Sep 08, 2017 | 49.31 | 49.87 | 47.96 | 49.59 | 239,814 | +0.28(+0.57%) |
Sep 07, 2017 | 48.81 | 49.34 | 48.81 | 49.31 | 157,054 | +0.65(+1.34%) |
Sep 06, 2017 | 48.94 | 48.06 | 48.66 | 194,170 | +0.22(+0.46%) | |
Sep 05, 2017 | 48.36 | 48.79 | 47.94 | 48.43 | 269,696 | -0.06(-0.12%) |
Sep 01, 2017 | 48.50 | 48.96 | 48.45 | 48.49 | 290,028 | -0.06(-0.12%) |
Aug 31, 2017 | 48.74 | 49.12 | 48.39 | 48.55 | 193,818 | -0.13(-0.27%) |
Aug 30, 2017 | 48.55 | 48.96 | 48.52 | 48.68 | 244,906 | +0.12(+0.25%) |
Aug 29, 2017 | 48.10 | 48.93 | 48.10 | 48.56 | 321,728 | +0.27(+0.56%) |
Aug 28, 2017 | 47.67 | 48.44 | 47.67 | 48.29 | 135,452 | +0.67(+1.41%) |
Aug 25, 2017 | 47.24 | 48.31 | 47.05 | 47.61 | 75,671 | +0.57(+1.21%) |
Aug 24, 2017 | 47.44 | 47.81 | 47.02 | 47.04 | 65,895 | -0.17(-0.36%) |
Aug 23, 2017 | 47.13 | 47.57 | 46.69 | 47.21 | 156,102 | -0.16(-0.34%) |
Aug 22, 2017 | 47.30 | 47.63 | 47.17 | 47.37 | 97,482 | +0.10(+0.22%) |
Aug 21, 2017 | 47.37 | 48.03 | 47.02 | 47.27 | 89,346 | -0.21(-0.45%) |
Aug 18, 2017 | 47.02 | 47.97 | 46.85 | 47.48 | 109,886 | +0.23(+0.49%) |
Aug 17, 2017 | 47.57 | 48.67 | 47.25 | 47.25 | 86,752 | -0.64(-1.34%) |
Aug 16, 2017 | 47.59 | 48.55 | 47.59 | 47.89 | 107,520 | +0.39(+0.82%) |
Aug 15, 2017 | 48.08 | 48.36 | 47.24 | 47.50 | 165,637 | -0.46(-0.95%) |
Aug 14, 2017 | 47.59 | 49.54 | 47.29 | 47.96 | 168,079 | +0.57(+1.20%) |
Aug 11, 2017 | 47.54 | 48.72 | 47.16 | 47.39 | 122,739 | +0.04(+0.08%) |
Aug 10, 2017 | 47.80 | 47.99 | 47.32 | 47.35 | 89,076 | -0.61(-1.28%) |
Aug 09, 2017 | 47.48 | 47.98 | 47.45 | 47.97 | 119,434 | +0.27(+0.57%) |
Aug 08, 2017 | 47.86 | 49.36 | 47.65 | 47.70 | 146,362 | -0.29(-0.60%) |
Aug 07, 2017 | 48.03 | 49.72 | 47.81 | 47.98 | 126,972 | -0.07(-0.14%) |
Aug 04, 2017 | 47.50 | 48.35 | 47.32 | 48.05 | 122,467 | +0.55(+1.16%) |
Aug 03, 2017 | 47.55 | 47.93 | 47.11 | 47.50 | 117,609 | +0.11(+0.24%) |
Aug 02, 2017 | 47.19 | 47.57 | 46.62 | 47.39 | 169,637 | +0.18(+0.37%) |