Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 60.02 | 60.60 | 59.57 | 60.02 | 6,752,887 | +0.03(+0.05%) |
Sep 27, 2018 | 58.26 | 60.28 | 57.54 | 60.00 | 15,237,144 | -3.05(-4.84%) |
Sep 26, 2018 | 63.21 | 63.71 | 62.93 | 63.05 | 4,991,784 | +0.36(+0.57%) |
Sep 25, 2018 | 62.91 | 63.10 | 62.62 | 62.69 | 3,233,941 | -0.20(-0.31%) |
Sep 24, 2018 | 62.97 | 63.07 | 62.03 | 62.89 | 3,834,467 | -0.34(-0.54%) |
Sep 21, 2018 | 63.07 | 63.62 | 62.90 | 63.23 | 5,601,678 | +0.22(+0.34%) |
Sep 20, 2018 | 62.81 | 63.34 | 62.35 | 63.01 | 3,917,479 | +0.69(+1.10%) |
Sep 19, 2018 | 61.71 | 62.47 | 61.61 | 62.32 | 4,281,679 | +0.51(+0.82%) |
Sep 18, 2018 | 60.91 | 62.11 | 60.75 | 61.81 | 6,757,011 | +0.80(+1.31%) |
Sep 17, 2018 | 60.49 | 61.53 | 60.33 | 61.01 | 6,098,137 | +0.82(+1.36%) |
Sep 14, 2018 | 59.10 | 60.37 | 58.98 | 60.19 | 4,674,103 | +1.18(+1.99%) |
Sep 13, 2018 | 58.02 | 59.13 | 57.96 | 59.02 | 2,985,899 | +0.16(+0.27%) |
Sep 12, 2018 | 58.26 | 58.90 | 57.84 | 58.86 | 2,674,843 | +0.63(+1.08%) |
Sep 11, 2018 | 58.15 | 58.50 | 58.10 | 58.23 | 2,409,938 | -0.12(-0.21%) |
Sep 10, 2018 | 58.67 | 59.04 | 58.34 | 58.35 | 3,330,027 | -0.07(-0.11%) |
Sep 07, 2018 | 57.67 | 58.55 | 57.61 | 58.42 | 2,512,877 | +0.30(+0.52%) |
Sep 06, 2018 | 57.88 | 58.32 | 57.46 | 58.11 | 4,255,026 | +0.74(+1.30%) |
Sep 05, 2018 | 57.39 | 57.67 | 57.19 | 57.37 | 3,166,292 | -0.24(-0.41%) |
Sep 04, 2018 | 57.62 | 57.73 | 57.31 | 57.61 | 2,527,497 | -0.27(-0.47%) |
Aug 31, 2018 | 57.88 | 57.88 | 57.88 | 0 | -0.08(-0.15%) | |
Aug 30, 2018 | 58.33 | 58.40 | 57.76 | 57.96 | 2,197,031 | -0.69(-1.17%) |
Aug 29, 2018 | 58.24 | 58.86 | 58.18 | 58.65 | 4,121,084 | +0.54(+0.92%) |
Aug 28, 2018 | 58.13 | 58.15 | 57.62 | 58.11 | 3,105,389 | +0.04(+0.06%) |
Aug 27, 2018 | 57.95 | 58.38 | 57.73 | 58.08 | 2,812,271 | +0.44(+0.77%) |
Aug 24, 2018 | 57.46 | 58.04 | 57.46 | 57.63 | 2,469,850 | +0.22(+0.38%) |
Aug 23, 2018 | 57.20 | 57.53 | 57.12 | 57.42 | 3,549,392 | -0.35(-0.60%) |
Aug 22, 2018 | 57.23 | 58.01 | 57.07 | 57.77 | 4,488,823 | +0.39(+0.68%) |
Aug 21, 2018 | 56.95 | 57.56 | 56.78 | 57.37 | 3,435,657 | +0.65(+1.15%) |
Aug 20, 2018 | 56.37 | 56.81 | 56.34 | 56.72 | 2,863,322 | +0.16(+0.28%) |
Aug 17, 2018 | 55.43 | 56.61 | 55.31 | 56.56 | 3,664,805 | +0.70(+1.25%) |
Aug 16, 2018 | 55.34 | 56.04 | 55.24 | 55.86 | 3,742,769 | +0.59(+1.06%) |
Aug 15, 2018 | 54.61 | 55.28 | 54.42 | 55.27 | 3,846,010 | -0.11(-0.20%) |
Aug 14, 2018 | 55.01 | 55.52 | 54.71 | 55.38 | 3,845,438 | +0.31(+0.56%) |
Aug 13, 2018 | 55.44 | 55.62 | 54.81 | 55.08 | 3,880,392 | -0.57(-1.02%) |
Aug 10, 2018 | 55.78 | 56.32 | 55.55 | 55.65 | 4,843,066 | +0.24(+0.44%) |
Aug 09, 2018 | 55.17 | 55.64 | 54.95 | 55.40 | 3,862,967 | +0.69(+1.26%) |
Aug 08, 2018 | 55.21 | 55.33 | 54.62 | 54.71 | 2,390,730 | -0.08(-0.15%) |
Aug 07, 2018 | 54.74 | 54.83 | 54.36 | 54.80 | 2,900,698 | +0.26(+0.48%) |
Aug 06, 2018 | 54.63 | 54.68 | 54.17 | 54.54 | 2,630,908 | -0.60(-1.08%) |
Aug 03, 2018 | 55.03 | 55.52 | 54.91 | 55.13 | 2,832,708 | +0.19(+0.34%) |
Aug 02, 2018 | 54.11 | 55.21 | 53.42 | 54.95 | 5,296,809 | +0.21(+0.39%) |
Aug 01, 2018 | 55.24 | 55.34 | 54.53 | 54.73 | 2,676,950 | -0.58(-1.05%) |
Jul 31, 2018 | 54.94 | 55.55 | 54.76 | 55.31 | 3,473,390 | +0.48(+0.87%) |
Jul 30, 2018 | 54.32 | 55.09 | 54.18 | 54.83 | 3,471,839 | +0.48(+0.88%) |
Jul 27, 2018 | 54.03 | 54.51 | 53.85 | 54.36 | 3,487,975 | +0.51(+0.95%) |
Jul 26, 2018 | 53.61 | 54.13 | 53.55 | 53.84 | 3,327,445 | -0.09(-0.17%) |
Jul 25, 2018 | 53.62 | 53.98 | 53.04 | 53.94 | 3,294,181 | +0.02(+0.03%) |
Jul 24, 2018 | 54.61 | 53.58 | 53.92 | 4,321,928 | -0.37(-0.69%) | |
Jul 23, 2018 | 54.34 | 54.53 | 54.07 | 54.29 | 2,606,432 | +0.01(+0.02%) |
Jul 20, 2018 | 54.82 | 54.89 | 54.24 | 54.28 | 3,587,285 | -0.67(-1.22%) |
Jul 19, 2018 | 55.27 | 55.39 | 54.84 | 54.96 | 4,082,098 | -0.63(-1.13%) |
Jul 18, 2018 | 55.21 | 55.81 | 55.09 | 55.58 | 4,887,469 | +0.88(+1.60%) |
Jul 17, 2018 | 54.45 | 54.96 | 54.32 | 54.70 | 2,569,293 | +0.18(+0.33%) |
Jul 16, 2018 | 54.37 | 54.68 | 53.81 | 54.53 | 3,067,764 | +0.33(+0.60%) |
Jul 13, 2018 | 54.17 | 54.73 | 54.07 | 54.20 | 3,471,270 | -0.33(-0.60%) |
Jul 12, 2018 | 54.44 | 54.67 | 54.18 | 54.53 | 3,697,028 | +0.38(+0.71%) |
Jul 11, 2018 | 54.15 | 54.58 | 53.67 | 54.14 | 5,963,988 | -0.77(-1.41%) |
Jul 10, 2018 | 53.71 | 54.96 | 53.55 | 54.92 | 6,453,117 | +0.82(+1.52%) |
Jul 09, 2018 | 53.69 | 54.16 | 53.48 | 54.10 | 4,415,160 | +0.36(+0.68%) |
Jul 06, 2018 | 53.15 | 54.15 | 52.97 | 53.73 | 4,667,177 | +0.62(+1.16%) |
Jul 05, 2018 | 53.36 | 52.78 | 53.12 | 4,531,185 | +0.12(+0.23%) | |
Jul 03, 2018 | 52.99 | 52.99 | 52.99 | 0 | -0.36(-0.68%) | |
Jul 02, 2018 | 53.06 | 53.63 | 52.80 | 53.36 | 5,692,716 | -0.15(-0.28%) |
Jun 29, 2018 | 54.28 | 53.28 | 53.51 | 5,340,388 | +0.14(+0.26%) | |
Jun 28, 2018 | 54.25 | 54.33 | 53.03 | 53.37 | 6,325,779 | -0.85(-1.57%) |
Jun 27, 2018 | 56.30 | 56.30 | 54.20 | 54.22 | 6,096,022 | -1.58(-2.83%) |
Jun 26, 2018 | 54.66 | 56.02 | 54.15 | 55.80 | 6,990,027 | +1.14(+2.08%) |
Jun 25, 2018 | 56.20 | 56.50 | 53.17 | 54.66 | 17,982,806 | -4.66(-7.85%) |
Jun 22, 2018 | 58.50 | 59.52 | 58.45 | 59.32 | 5,549,041 | +1.05(+1.81%) |
Jun 21, 2018 | 58.75 | 59.28 | 58.05 | 58.26 | 3,030,473 | -0.56(-0.95%) |
Jun 20, 2018 | 59.68 | 59.75 | 58.48 | 58.82 | 4,257,066 | -0.44(-0.74%) |
Jun 19, 2018 | 59.72 | 59.89 | 58.88 | 59.26 | 3,327,540 | -0.91(-1.52%) |
Jun 18, 2018 | 60.02 | 60.27 | 59.74 | 60.17 | 3,860,929 | -0.68(-1.12%) |
Jun 15, 2018 | 60.93 | 59.94 | 60.86 | 5,901,163 | +0.91(+1.53%) | |
Jun 14, 2018 | 60.17 | 61.08 | 59.59 | 59.94 | 6,187,585 | +0.35(+0.58%) |
Jun 13, 2018 | 58.33 | 59.65 | 58.25 | 59.60 | 7,429,387 | +1.55(+2.67%) |
Jun 12, 2018 | 57.22 | 58.32 | 57.18 | 58.05 | 4,657,385 | +0.96(+1.68%) |
Jun 11, 2018 | 56.95 | 57.46 | 56.95 | 57.08 | 2,383,358 | +0.19(+0.33%) |
Jun 08, 2018 | 56.98 | 57.10 | 56.46 | 56.90 | 3,083,090 | -0.36(-0.64%) |
Jun 07, 2018 | 57.30 | 57.83 | 56.95 | 57.26 | 4,566,806 | -0.11(-0.20%) |
Jun 06, 2018 | 57.42 | 57.37 | 5,159,408 | +0.80(+1.42%) | ||
Jun 05, 2018 | 56.65 | 57.64 | 56.48 | 56.57 | 12,354,837 | -2.57(-4.34%) |
Jun 04, 2018 | 59.19 | 59.36 | 58.86 | 59.14 | 3,028,834 | +0.16(+0.27%) |
Jun 01, 2018 | 58.52 | 59.03 | 58.46 | 58.98 | 3,349,479 | +0.83(+1.43%) |
May 31, 2018 | 58.86 | 59.01 | 58.02 | 58.15 | 8,593,639 | -0.56(-0.95%) |
May 30, 2018 | 58.50 | 58.91 | 58.21 | 58.71 | 3,401,012 | +0.31(+0.53%) |
May 29, 2018 | 59.47 | 59.51 | 58.09 | 58.40 | 4,867,970 | -1.59(-2.65%) |
May 25, 2018 | 59.99 | 59.99 | 59.99 | 0 | +0.09(+0.16%) | |
May 24, 2018 | 60.08 | 60.25 | 59.48 | 59.89 | 3,508,915 | -0.03(-0.05%) |
May 23, 2018 | 60.10 | 60.52 | 59.32 | 59.92 | 3,799,291 | -0.34(-0.57%) |
May 22, 2018 | 60.11 | 60.56 | 59.95 | 60.27 | 3,022,340 | +0.26(+0.43%) |
May 21, 2018 | 60.20 | 60.69 | 59.83 | 60.01 | 2,431,476 | -0.06(-0.11%) |
May 18, 2018 | 60.14 | 60.23 | 59.47 | 60.07 | 2,835,921 | +0.02(+0.03%) |
May 17, 2018 | 60.72 | 60.76 | 59.82 | 60.05 | 2,892,407 | -0.59(-0.98%) |
May 16, 2018 | 60.48 | 61.15 | 60.32 | 60.65 | 3,152,144 | +0.26(+0.43%) |
May 15, 2018 | 60.18 | 60.53 | 59.89 | 60.39 | 4,042,188 | +0.33(+0.56%) |
May 14, 2018 | 59.29 | 60.39 | 59.08 | 60.05 | 2,755,352 | +0.74(+1.25%) |
May 11, 2018 | 59.31 | 59.71 | 58.85 | 59.31 | 2,744,214 | -0.04(-0.06%) |
May 10, 2018 | 59.28 | 59.83 | 59.26 | 59.35 | 2,435,709 | +0.10(+0.17%) |
May 09, 2018 | 58.83 | 59.26 | 58.57 | 59.25 | 3,496,618 | +0.74(+1.27%) |
May 08, 2018 | 58.58 | 59.28 | 58.32 | 58.51 | 3,874,789 | +0.20(+0.35%) |
May 07, 2018 | 58.96 | 58.96 | 57.98 | 58.30 | 3,584,384 | -0.59(-1.01%) |
May 04, 2018 | 58.37 | 59.11 | 58.00 | 58.89 | 2,405,412 | +0.25(+0.43%) |
May 03, 2018 | 58.35 | 58.68 | 57.69 | 58.64 | 4,514,827 | +0.42(+0.72%) |
May 02, 2018 | 59.52 | 59.69 | 58.07 | 58.23 | 4,126,063 | -1.17(-1.97%) |
May 01, 2018 | 58.59 | 59.42 | 58.28 | 59.39 | 4,897,467 | +0.97(+1.66%) |
Apr 30, 2018 | 60.23 | 60.23 | 58.40 | 58.42 | 4,264,224 | -1.20(-2.02%) |
Apr 27, 2018 | 59.64 | 60.29 | 59.25 | 59.63 | 3,482,700 | +0.05(+0.08%) |
Apr 26, 2018 | 61.52 | 61.66 | 59.39 | 59.58 | 5,701,783 | -1.63(-2.66%) |
Apr 25, 2018 | 60.73 | 61.22 | 60.44 | 61.21 | 3,397,292 | +0.49(+0.81%) |
Apr 24, 2018 | 61.62 | 61.84 | 60.36 | 60.72 | 3,565,564 | -0.68(-1.10%) |
Apr 23, 2018 | 61.03 | 61.66 | 60.97 | 61.40 | 3,908,617 | +0.36(+0.59%) |
Apr 20, 2018 | 60.16 | 61.06 | 60.16 | 61.03 | 4,150,311 | +0.76(+1.26%) |
Apr 19, 2018 | 60.44 | 60.68 | 60.12 | 60.27 | 4,688,091 | -0.19(-0.32%) |
Apr 18, 2018 | 59.85 | 60.53 | 59.80 | 60.47 | 3,373,590 | +1.02(+1.71%) |
Apr 17, 2018 | 59.92 | 60.25 | 59.30 | 59.45 | 3,857,730 | +0.08(+0.14%) |
Apr 16, 2018 | 59.03 | 59.57 | 58.88 | 59.37 | 3,198,706 | +1.06(+1.81%) |
Apr 13, 2018 | 59.51 | 59.66 | 58.13 | 58.31 | 4,759,072 | -0.75(-1.27%) |
Apr 12, 2018 | 59.33 | 59.70 | 58.47 | 59.06 | 3,659,826 | +0.10(+0.17%) |
Apr 11, 2018 | 58.59 | 59.85 | 58.52 | 58.96 | 5,983,439 | +0.50(+0.86%) |
Apr 10, 2018 | 60.71 | 60.90 | 57.34 | 58.46 | 9,586,182 | -1.63(-2.71%) |
Apr 09, 2018 | 60.54 | 60.80 | 60.02 | 60.09 | 2,429,039 | +0.32(+0.54%) |
Apr 06, 2018 | 60.79 | 60.93 | 59.28 | 59.77 | 3,575,389 | -0.93(-1.53%) |
Apr 05, 2018 | 60.40 | 60.91 | 59.95 | 60.69 | 2,517,152 | +0.49(+0.82%) |
Apr 04, 2018 | 59.36 | 60.27 | 59.09 | 60.20 | 3,594,119 | +0.45(+0.76%) |
Apr 03, 2018 | 60.17 | 60.27 | 59.29 | 59.75 | 3,263,608 | -0.12(-0.20%) |
Apr 02, 2018 | 60.85 | 61.07 | 58.97 | 59.87 | 4,336,072 | -0.89(-1.46%) |
Mar 29, 2018 | 60.76 | 60.76 | 60.76 | 0 | +0.87(+1.45%) | |
Mar 28, 2018 | 60.93 | 61.28 | 59.52 | 59.89 | 5,819,111 | -1.01(-1.66%) |
Mar 27, 2018 | 61.22 | 61.97 | 60.46 | 60.90 | 5,307,448 | -0.06(-0.11%) |
Mar 26, 2018 | 60.27 | 60.99 | 59.75 | 60.96 | 4,847,601 | +1.29(+2.16%) |
Mar 23, 2018 | 62.40 | 62.54 | 59.67 | 59.67 | 6,053,798 | -1.66(-2.70%) |
Mar 22, 2018 | 63.67 | 64.03 | 61.12 | 61.33 | 6,639,067 | -0.80(-1.28%) |
Mar 21, 2018 | 62.89 | 63.14 | 61.91 | 62.13 | 4,948,964 | -0.73(-1.16%) |
Mar 20, 2018 | 63.01 | 63.88 | 62.73 | 62.86 | 4,538,848 | +0.20(+0.33%) |
Mar 19, 2018 | 62.23 | 63.00 | 62.05 | 62.66 | 3,753,156 | +0.67(+1.08%) |
Mar 16, 2018 | 61.91 | 62.14 | 61.45 | 61.99 | 4,269,285 | +0.17(+0.27%) |
Mar 15, 2018 | 62.28 | 62.38 | 61.78 | 61.82 | 3,141,969 | -0.21(-0.34%) |
Mar 14, 2018 | 62.69 | 62.75 | 61.87 | 62.03 | 2,322,542 | -0.57(-0.90%) |
Mar 13, 2018 | 62.73 | 63.27 | 62.48 | 62.60 | 2,404,534 | +0.19(+0.31%) |
Mar 12, 2018 | 62.61 | 62.77 | 62.18 | 62.41 | 2,079,949 | -0.10(-0.16%) |
Mar 09, 2018 | 62.07 | 62.54 | 61.81 | 62.51 | 2,914,485 | +0.69(+1.11%) |
Mar 08, 2018 | 61.56 | 62.04 | 61.50 | 61.82 | 2,549,173 | +0.67(+1.09%) |
Mar 07, 2018 | 61.22 | 60.34 | 61.15 | 2,424,208 | -0.13(-0.21%) | |
Mar 06, 2018 | 60.77 | 61.28 | 60.31 | 61.28 | 3,208,042 | +0.89(+1.47%) |
Mar 05, 2018 | 60.34 | 61.01 | 60.05 | 60.40 | 3,649,074 | +0.20(+0.34%) |
Mar 02, 2018 | 60.88 | 60.95 | 59.77 | 60.19 | 4,047,138 | -0.94(-1.53%) |
Mar 01, 2018 | 61.71 | 62.35 | 60.84 | 61.13 | 3,019,546 | -0.86(-1.39%) |
Feb 28, 2018 | 62.86 | 63.08 | 61.98 | 61.99 | 3,434,589 | -0.54(-0.86%) |
Feb 27, 2018 | 63.68 | 63.74 | 62.52 | 62.53 | 3,268,065 | -1.07(-1.68%) |
Feb 26, 2018 | 63.69 | 63.91 | 63.46 | 63.59 | 1,774,443 | -0.11(-0.17%) |
Feb 23, 2018 | 63.40 | 63.72 | 63.21 | 63.70 | 2,204,125 | +0.52(+0.82%) |
Feb 22, 2018 | 63.08 | 63.18 | 2,690,546 | -0.86(-1.35%) | ||
Feb 21, 2018 | 64.50 | 64.95 | 63.98 | 64.05 | 3,166,303 | +0.12(+0.19%) |
Feb 20, 2018 | 63.82 | 64.41 | 63.57 | 63.93 | 2,030,872 | -0.05(-0.07%) |
Feb 16, 2018 | 63.97 | 63.97 | 63.97 | 0 | -0.09(-0.14%) | |
Feb 15, 2018 | 64.34 | 64.51 | 63.79 | 64.06 | 2,715,694 | -0.29(-0.46%) |
Feb 14, 2018 | 62.84 | 64.50 | 62.67 | 64.36 | 2,976,954 | +1.08(+1.70%) |
Feb 13, 2018 | 63.15 | 63.58 | 62.80 | 63.28 | 2,229,716 | -0.02(-0.03%) |
Feb 12, 2018 | 62.20 | 63.47 | 62.19 | 63.30 | 3,417,862 | +1.56(+2.53%) |
Feb 09, 2018 | 61.95 | 62.24 | 59.65 | 61.73 | 5,637,351 | +0.29(+0.46%) |
Feb 08, 2018 | 64.05 | 64.05 | 61.44 | 61.45 | 4,001,850 | -2.17(-3.41%) |
Feb 07, 2018 | 63.15 | 64.39 | 62.94 | 63.62 | 3,392,420 | -0.14(-0.22%) |
Feb 06, 2018 | 62.07 | 63.93 | 61.68 | 63.76 | 4,862,600 | +0.62(+0.98%) |
Feb 05, 2018 | 64.17 | 64.74 | 62.52 | 63.14 | 2,740,129 | -1.24(-1.93%) |
Feb 02, 2018 | 65.35 | 65.80 | 64.20 | 64.39 | 2,800,444 | -1.07(-1.63%) |
Feb 01, 2018 | 66.21 | 66.54 | 65.29 | 65.45 | 2,887,772 | -0.46(-0.70%) |
Jan 31, 2018 | 66.10 | 66.43 | 65.76 | 65.91 | 3,948,696 | -0.17(-0.25%) |
Jan 30, 2018 | 65.95 | 66.91 | 65.93 | 66.08 | 3,798,072 | -0.14(-0.21%) |
Jan 29, 2018 | 65.76 | 66.36 | 65.55 | 66.22 | 3,706,279 | +0.27(+0.40%) |
Jan 26, 2018 | 65.36 | 65.96 | 65.10 | 65.95 | 3,054,750 | +0.82(+1.26%) |
Jan 25, 2018 | 65.51 | 65.66 | 64.78 | 65.13 | 3,111,302 | -0.38(-0.58%) |
Jan 24, 2018 | 63.86 | 65.80 | 63.42 | 65.51 | 7,339,654 | +2.45(+3.88%) |
Jan 23, 2018 | 63.26 | 64.05 | 62.99 | 63.06 | 4,551,837 | -0.32(-0.51%) |
Jan 22, 2018 | 63.13 | 63.42 | 62.64 | 63.38 | 4,075,807 | +0.28(+0.44%) |
Jan 19, 2018 | 63.82 | 63.99 | 62.89 | 63.11 | 4,451,441 | -0.42(-0.67%) |
Jan 18, 2018 | 64.03 | 64.10 | 63.37 | 63.53 | 2,706,008 | -0.40(-0.62%) |
Jan 17, 2018 | 63.11 | 64.06 | 63.00 | 63.93 | 3,584,682 | +0.86(+1.36%) |
Jan 16, 2018 | 63.88 | 64.18 | 62.78 | 63.07 | 3,980,659 | -1.08(-1.68%) |
Jan 12, 2018 | 64.15 | 64.15 | 64.15 | 0 | +0.82(+1.29%) | |
Jan 11, 2018 | 63.35 | 63.64 | 62.73 | 63.33 | 2,859,898 | +0.78(+1.25%) |
Jan 10, 2018 | 62.77 | 63.40 | 62.47 | 62.54 | 3,586,120 | +0.29(+0.47%) |
Jan 09, 2018 | 61.79 | 62.60 | 61.56 | 62.25 | 3,769,962 | +1.45(+2.39%) |
Jan 08, 2018 | 60.95 | 61.03 | 60.70 | 60.80 | 2,202,157 | -0.23(-0.38%) |
Jan 05, 2018 | 61.67 | 61.78 | 60.93 | 61.03 | 4,121,382 | -0.51(-0.82%) |
Jan 04, 2018 | 61.58 | 61.77 | 61.17 | 61.53 | 3,313,929 | -0.05(-0.07%) |
Jan 03, 2018 | 61.43 | 61.79 | 60.81 | 61.58 | 3,050,667 | +0.14(+0.22%) |
Jan 02, 2018 | 61.87 | 61.91 | 61.30 | 61.44 | 3,024,397 | +0.35(+0.57%) |
Dec 29, 2017 | 61.09 | 61.09 | 61.09 | 0 | -0.10(-0.17%) | |
Dec 28, 2017 | 61.61 | 61.67 | 60.99 | 61.19 | 2,169,538 | -0.26(-0.42%) |
Dec 27, 2017 | 60.90 | 61.45 | 60.77 | 61.45 | 2,417,852 | +0.98(+1.63%) |
Dec 26, 2017 | 61.10 | 61.27 | 60.40 | 60.46 | 1,563,273 | -0.61(-0.99%) |
Dec 22, 2017 | 61.05 | 61.55 | 60.85 | 61.07 | 1,973,877 | +0.01(+0.02%) |
Dec 21, 2017 | 62.08 | 62.21 | 60.79 | 61.06 | 4,040,553 | -1.25(-2.01%) |
Dec 20, 2017 | 63.05 | 63.67 | 62.28 | 62.31 | 3,484,122 | -0.40(-0.63%) |
Dec 19, 2017 | 61.99 | 63.27 | 61.74 | 62.71 | 7,402,278 | +1.41(+2.30%) |
Dec 18, 2017 | 61.30 | 61.81 | 60.92 | 61.30 | 5,336,778 | +0.60(+0.99%) |
Dec 15, 2017 | 59.76 | 60.93 | 59.53 | 60.70 | 5,983,162 | +0.71(+1.18%) |
Dec 14, 2017 | 60.22 | 60.54 | 59.91 | 60.00 | 3,176,862 | -0.21(-0.35%) |
Dec 13, 2017 | 61.07 | 61.45 | 60.16 | 60.21 | 3,558,156 | -1.05(-1.71%) |
Dec 12, 2017 | 61.26 | 61.56 | 60.89 | 61.26 | 2,940,863 | -0.44(-0.72%) |
Dec 11, 2017 | 61.45 | 61.75 | 61.37 | 61.70 | 2,407,487 | +0.11(+0.18%) |
Dec 08, 2017 | 61.04 | 61.78 | 61.04 | 61.59 | 1,904,991 | +0.67(+1.10%) |
Dec 07, 2017 | 60.78 | 61.15 | 60.63 | 60.92 | 2,514,899 | +0.11(+0.18%) |
Dec 06, 2017 | 60.65 | 61.28 | 60.44 | 60.81 | 3,262,111 | +0.11(+0.18%) |
Dec 05, 2017 | 61.70 | 61.77 | 60.54 | 60.69 | 3,040,833 | -1.21(-1.95%) |
Dec 04, 2017 | 61.74 | 62.47 | 61.67 | 61.90 | 4,454,868 | +1.15(+1.89%) |
Dec 01, 2017 | 60.12 | 60.83 | 59.87 | 60.75 | 3,924,004 | +0.33(+0.55%) |
Nov 30, 2017 | 60.22 | 60.74 | 59.19 | 60.42 | 5,725,324 | -0.06(-0.09%) |
Nov 29, 2017 | 61.22 | 61.33 | 60.26 | 60.47 | 4,204,749 | -0.75(-1.22%) |
Nov 28, 2017 | 61.09 | 61.71 | 60.79 | 61.22 | 2,739,153 | +0.32(+0.53%) |
Nov 27, 2017 | 61.45 | 61.83 | 60.82 | 60.90 | 3,561,606 | -0.51(-0.82%) |
Nov 24, 2017 | 61.37 | 61.51 | 61.07 | 61.40 | 1,162,163 | -0.07(-0.12%) |
Nov 22, 2017 | 61.39 | 61.66 | 61.17 | 61.48 | 1,802,016 | +0.22(+0.36%) |
Nov 21, 2017 | 61.03 | 61.54 | 60.71 | 61.26 | 2,523,923 | +0.80(+1.32%) |
Nov 20, 2017 | 60.61 | 60.78 | 60.28 | 60.46 | 1,778,505 | -0.08(-0.14%) |
Nov 17, 2017 | 60.15 | 60.63 | 59.99 | 60.54 | 2,011,671 | +0.37(+0.61%) |
Nov 16, 2017 | 60.36 | 60.60 | 60.05 | 60.18 | 2,325,779 | +0.04(+0.06%) |
Nov 15, 2017 | 60.24 | 60.51 | 59.81 | 60.14 | 2,457,407 | -0.22(-0.36%) |
Nov 14, 2017 | 60.28 | 60.64 | 59.63 | 60.36 | 2,623,996 | +0.04(+0.06%) |
Nov 13, 2017 | 58.93 | 60.36 | 58.92 | 60.32 | 2,794,069 | +1.21(+2.04%) |
Nov 10, 2017 | 60.15 | 60.39 | 58.15 | 59.12 | 4,752,612 | -1.39(-2.30%) |
Nov 09, 2017 | 60.04 | 60.76 | 59.97 | 60.51 | 2,962,657 | +0.23(+0.38%) |
Nov 08, 2017 | 60.24 | 60.40 | 59.57 | 60.28 | 2,767,674 | -0.41(-0.68%) |
Nov 07, 2017 | 61.14 | 62.00 | 60.34 | 60.69 | 3,910,216 | +0.65(+1.08%) |
Nov 06, 2017 | 59.77 | 60.71 | 59.77 | 60.04 | 3,536,407 | +0.22(+0.37%) |
Nov 03, 2017 | 59.73 | 60.01 | 59.62 | 59.82 | 1,880,247 | +0.21(+0.35%) |
Nov 02, 2017 | 59.03 | 60.05 | 58.68 | 59.61 | 5,600,149 | +0.58(+0.98%) |
Nov 01, 2017 | 60.87 | 60.95 | 58.65 | 59.03 | 5,618,041 | -1.66(-2.74%) |
Oct 31, 2017 | 60.49 | 61.07 | 60.40 | 60.70 | 2,831,924 | +0.34(+0.56%) |
Oct 30, 2017 | 61.45 | 61.56 | 60.33 | 60.36 | 2,467,042 | -1.09(-1.77%) |
Oct 27, 2017 | 60.80 | 61.91 | 60.36 | 61.45 | 2,998,585 | +0.56(+0.92%) |
Oct 26, 2017 | 60.56 | 61.14 | 60.56 | 60.89 | 2,351,061 | +0.69(+1.15%) |
Oct 25, 2017 | 60.72 | 60.95 | 60.09 | 60.20 | 2,767,888 | -0.53(-0.87%) |
Oct 24, 2017 | 60.57 | 60.73 | 60.28 | 60.73 | 2,469,765 | +0.29(+0.48%) |
Oct 23, 2017 | 60.16 | 60.55 | 59.94 | 60.43 | 2,343,833 | +0.20(+0.33%) |
Oct 20, 2017 | 60.61 | 60.95 | 60.08 | 60.23 | 2,887,710 | +0.08(+0.14%) |
Oct 19, 2017 | 61.56 | 61.61 | 60.01 | 60.15 | 5,187,470 | -1.53(-2.48%) |
Oct 18, 2017 | 62.32 | 62.32 | 61.30 | 61.68 | 2,849,997 | -0.61(-0.98%) |
Oct 17, 2017 | 62.02 | 62.63 | 62.01 | 62.29 | 2,053,981 | -0.10(-0.16%) |
Oct 16, 2017 | 61.84 | 62.46 | 61.53 | 62.39 | 2,791,290 | +0.27(+0.44%) |
Oct 13, 2017 | 61.60 | 62.18 | 61.26 | 62.12 | 3,279,142 | +0.99(+1.62%) |
Oct 12, 2017 | 61.23 | 61.66 | 61.06 | 61.13 | 2,983,679 | -0.31(-0.51%) |
Oct 11, 2017 | 61.38 | 61.64 | 61.18 | 61.44 | 3,149,792 | +0.11(+0.18%) |
Oct 10, 2017 | 60.93 | 61.60 | 60.86 | 61.33 | 3,906,396 | +0.58(+0.95%) |
Oct 09, 2017 | 59.99 | 60.78 | 59.78 | 60.75 | 3,453,126 | +0.75(+1.25%) |
Oct 06, 2017 | 60.27 | 60.49 | 59.60 | 60.00 | 3,731,322 | -0.26(-0.42%) |
Oct 05, 2017 | 59.39 | 60.50 | 59.35 | 60.26 | 4,926,747 | +0.66(+1.10%) |
Oct 04, 2017 | 58.97 | 59.81 | 58.92 | 59.60 | 4,386,997 | +1.00(+1.70%) |
Oct 03, 2017 | 58.71 | 59.06 | 58.42 | 58.60 | 4,465,153 | -0.30(-0.51%) |