Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.20 | 55.37 | 55.11 | 55.17 | 31,589 | -0.01(-0.02%) |
Sep 27, 2018 | 55.26 | 55.57 | 55.18 | 55.18 | 33,441 | +0.06(+0.12%) |
Sep 26, 2018 | 55.50 | 55.63 | 55.11 | 55.11 | 31,238 | -0.21(-0.39%) |
Sep 25, 2018 | 55.48 | 55.50 | 55.25 | 55.33 | 19,059 | -0.13(-0.24%) |
Sep 24, 2018 | 55.68 | 55.68 | 55.26 | 55.46 | 34,116 | -0.23(-0.42%) |
Sep 21, 2018 | 55.84 | 55.86 | 55.68 | 55.69 | 21,286 | +0.06(+0.12%) |
Sep 20, 2018 | 55.25 | 55.73 | 55.25 | 55.63 | 37,767 | +0.61(+1.11%) |
Sep 19, 2018 | 54.86 | 55.15 | 54.86 | 55.02 | 26,264 | +0.13(+0.24%) |
Sep 18, 2018 | 54.88 | 55.11 | 54.74 | 54.88 | 81,359 | +0.07(+0.13%) |
Sep 17, 2018 | 55.00 | 55.11 | 54.76 | 54.81 | 39,942 | -0.34(-0.61%) |
Sep 14, 2018 | 54.94 | 55.15 | 54.94 | 55.15 | 18,462 | +0.18(+0.33%) |
Sep 13, 2018 | 54.85 | 55.04 | 54.80 | 54.97 | 24,878 | +0.33(+0.60%) |
Sep 12, 2018 | 54.62 | 54.68 | 54.51 | 54.64 | 19,151 | +0.11(+0.20%) |
Sep 11, 2018 | 54.45 | 54.69 | 54.26 | 54.53 | 21,681 | +0.06(+0.11%) |
Sep 10, 2018 | 54.45 | 54.63 | 54.45 | 54.47 | 18,990 | +0.21(+0.38%) |
Sep 07, 2018 | 54.15 | 54.44 | 54.07 | 54.27 | 22,155 | -0.22(-0.41%) |
Sep 06, 2018 | 54.54 | 54.60 | 54.28 | 54.49 | 39,134 | -0.04(-0.07%) |
Sep 05, 2018 | 54.43 | 54.64 | 54.38 | 54.53 | 37,843 | +0.00(+0.00%) |
Sep 04, 2018 | 54.65 | 54.68 | 54.41 | 54.53 | 86,954 | -0.27(-0.49%) |
Aug 31, 2018 | 54.80 | 54.80 | 54.80 | 0 | +0.19(+0.35%) | |
Aug 30, 2018 | 54.87 | 55.01 | 54.60 | 54.61 | 63,743 | -0.49(-0.89%) |
Aug 29, 2018 | 54.80 | 55.11 | 54.80 | 55.10 | 40,296 | +0.32(+0.58%) |
Aug 28, 2018 | 55.09 | 55.09 | 54.77 | 54.78 | 22,947 | -0.05(-0.08%) |
Aug 27, 2018 | 54.75 | 54.86 | 54.63 | 54.83 | 27,861 | +0.31(+0.57%) |
Aug 24, 2018 | 54.24 | 54.52 | 54.14 | 54.52 | 80,583 | +0.43(+0.80%) |
Aug 23, 2018 | 54.01 | 54.32 | 53.98 | 54.09 | 85,342 | -0.06(-0.11%) |
Aug 22, 2018 | 54.13 | 54.32 | 54.13 | 54.15 | 23,623 | -0.09(-0.16%) |
Aug 21, 2018 | 54.46 | 54.46 | 54.23 | 54.23 | 21,599 | -0.03(-0.05%) |
Aug 20, 2018 | 54.12 | 54.34 | 54.08 | 54.26 | 20,660 | +0.16(+0.29%) |
Aug 17, 2018 | 53.89 | 54.20 | 53.70 | 54.10 | 33,015 | +0.36(+0.66%) |
Aug 16, 2018 | 53.69 | 53.96 | 53.69 | 53.75 | 25,174 | +0.43(+0.81%) |
Aug 15, 2018 | 53.47 | 53.47 | 53.09 | 53.32 | 23,695 | -0.45(-0.83%) |
Aug 14, 2018 | 53.61 | 53.85 | 53.61 | 53.76 | 20,675 | +0.23(+0.43%) |
Aug 13, 2018 | 53.86 | 53.89 | 53.47 | 53.53 | 31,166 | -0.24(-0.44%) |
Aug 10, 2018 | 53.92 | 53.95 | 53.58 | 53.77 | 25,413 | -0.38(-0.70%) |
Aug 09, 2018 | 54.42 | 54.42 | 54.15 | 54.15 | 20,080 | -0.17(-0.31%) |
Aug 08, 2018 | 54.44 | 54.44 | 54.24 | 54.32 | 24,248 | -0.15(-0.27%) |
Aug 07, 2018 | 54.31 | 54.54 | 54.30 | 54.47 | 24,068 | +0.24(+0.44%) |
Aug 06, 2018 | 54.18 | 54.40 | 54.09 | 54.22 | 43,840 | +0.09(+0.16%) |
Aug 03, 2018 | 53.85 | 54.18 | 53.85 | 54.14 | 36,925 | +0.28(+0.51%) |
Aug 02, 2018 | 53.11 | 53.88 | 53.11 | 53.86 | 31,916 | +0.42(+0.78%) |
Aug 01, 2018 | 53.76 | 53.76 | 53.36 | 53.44 | 50,898 | -0.16(-0.30%) |
Jul 31, 2018 | 53.24 | 53.62 | 53.19 | 53.61 | 32,272 | +0.46(+0.86%) |
Jul 30, 2018 | 53.47 | 53.47 | 53.07 | 53.15 | 36,141 | -0.30(-0.57%) |
Jul 27, 2018 | 54.12 | 54.12 | 53.29 | 53.46 | 36,707 | -0.50(-0.93%) |
Jul 26, 2018 | 53.86 | 54.16 | 53.86 | 53.96 | 25,404 | +0.05(+0.10%) |
Jul 25, 2018 | 53.37 | 53.92 | 53.26 | 53.91 | 37,924 | +0.67(+1.26%) |
Jul 24, 2018 | 53.32 | 53.53 | 53.14 | 53.24 | 25,172 | +0.08(+0.16%) |
Jul 23, 2018 | 52.95 | 53.18 | 52.95 | 53.15 | 26,160 | -0.01(-0.02%) |
Jul 20, 2018 | 53.20 | 53.31 | 53.11 | 53.16 | 18,188 | -0.16(-0.31%) |
Jul 19, 2018 | 53.18 | 53.40 | 53.16 | 53.32 | 83,637 | -0.03(-0.05%) |
Jul 18, 2018 | 53.25 | 53.38 | 53.22 | 53.35 | 31,503 | -0.05(-0.10%) |
Jul 17, 2018 | 53.06 | 53.41 | 52.89 | 53.40 | 27,126 | +0.35(+0.66%) |
Jul 16, 2018 | 53.30 | 53.30 | 53.01 | 53.05 | 20,708 | -0.21(-0.40%) |
Jul 13, 2018 | 53.22 | 53.37 | 53.13 | 53.27 | 16,942 | +0.15(+0.28%) |
Jul 12, 2018 | 52.85 | 53.16 | 52.85 | 53.12 | 23,903 | +0.45(+0.86%) |
Jul 11, 2018 | 52.83 | 52.90 | 52.66 | 52.66 | 24,227 | -0.45(-0.84%) |
Jul 10, 2018 | 52.99 | 53.15 | 52.99 | 53.11 | 29,083 | +0.22(+0.41%) |
Jul 09, 2018 | 52.73 | 52.90 | 52.68 | 52.90 | 41,647 | +0.29(+0.56%) |
Jul 06, 2018 | 52.29 | 52.60 | 52.13 | 52.60 | 17,031 | +0.47(+0.90%) |
Jul 05, 2018 | 51.96 | 52.15 | 51.75 | 52.13 | 81,313 | +0.44(+0.86%) |
Jul 03, 2018 | 51.69 | 51.69 | 51.69 | 0 | -0.23(-0.45%) | |
Jul 02, 2018 | 51.70 | 51.92 | 51.49 | 51.92 | 35,185 | -0.01(-0.02%) |
Jun 29, 2018 | 51.96 | 52.31 | 51.93 | 51.93 | 26,312 | +0.27(+0.53%) |
Jun 28, 2018 | 51.43 | 51.79 | 51.26 | 51.66 | 34,783 | +0.20(+0.39%) |
Jun 27, 2018 | 51.85 | 52.23 | 51.44 | 51.46 | 69,451 | -0.30(-0.59%) |
Jun 26, 2018 | 51.96 | 52.02 | 51.71 | 51.77 | 50,381 | +0.01(+0.02%) |
Jun 25, 2018 | 52.30 | 52.30 | 51.42 | 51.76 | 90,360 | -0.51(-0.98%) |
Jun 22, 2018 | 52.40 | 52.42 | 52.24 | 52.27 | 62,596 | +0.01(+0.02%) |
Jun 21, 2018 | 52.66 | 52.78 | 52.17 | 52.26 | 24,700 | -0.36(-0.69%) |
Jun 20, 2018 | 52.88 | 52.88 | 52.60 | 52.62 | 23,799 | +0.05(+0.10%) |
Jun 19, 2018 | 52.39 | 52.65 | 52.33 | 52.57 | 25,075 | -0.38(-0.72%) |
Jun 18, 2018 | 52.67 | 52.96 | 52.58 | 52.95 | 29,731 | -0.03(-0.06%) |
Jun 15, 2018 | 53.03 | 52.65 | 52.98 | 32,710 | -0.02(-0.03%) | |
Jun 14, 2018 | 52.97 | 53.10 | 52.91 | 53.00 | 27,698 | +0.03(+0.06%) |
Jun 13, 2018 | 53.13 | 53.17 | 52.94 | 52.96 | 31,324 | -0.13(-0.25%) |
Jun 12, 2018 | 53.02 | 53.18 | 53.02 | 53.10 | 19,540 | +0.06(+0.12%) |
Jun 11, 2018 | 52.89 | 53.16 | 52.89 | 53.03 | 38,369 | +0.21(+0.40%) |
Jun 08, 2018 | 52.58 | 52.82 | 52.58 | 52.82 | 18,242 | +0.18(+0.35%) |
Jun 07, 2018 | 52.77 | 53.00 | 52.52 | 52.64 | 41,040 | -0.07(-0.13%) |
Jun 06, 2018 | 52.71 | 52.71 | 88,645 | +0.46(+0.89%) | ||
Jun 05, 2018 | 52.23 | 52.30 | 52.11 | 52.24 | 28,647 | +0.07(+0.13%) |
Jun 04, 2018 | 52.33 | 52.33 | 52.12 | 52.18 | 56,199 | +0.17(+0.33%) |
Jun 01, 2018 | 51.60 | 52.00 | 51.60 | 52.00 | 31,320 | +0.61(+1.20%) |
May 31, 2018 | 51.70 | 51.70 | 51.23 | 51.39 | 23,690 | -0.40(-0.78%) |
May 30, 2018 | 51.31 | 51.89 | 51.31 | 51.79 | 71,535 | +0.64(+1.25%) |
May 29, 2018 | 51.50 | 51.53 | 50.88 | 51.15 | 34,678 | -0.59(-1.13%) |
May 25, 2018 | 51.74 | 51.74 | 51.74 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 51.71 | 51.91 | 51.50 | 51.81 | 29,040 | -0.16(-0.30%) |
May 23, 2018 | 51.55 | 51.96 | 51.53 | 51.96 | 38,171 | +0.33(+0.63%) |
May 22, 2018 | 52.09 | 52.09 | 51.64 | 51.64 | 28,326 | -0.22(-0.42%) |
May 21, 2018 | 51.96 | 52.06 | 51.80 | 51.86 | 28,472 | +0.30(+0.58%) |
May 18, 2018 | 51.64 | 51.64 | 51.46 | 51.56 | 21,687 | -0.10(-0.20%) |
May 17, 2018 | 51.60 | 51.87 | 51.60 | 51.66 | 15,131 | +0.02(+0.04%) |
May 16, 2018 | 51.53 | 51.80 | 51.53 | 51.64 | 34,211 | +0.09(+0.18%) |
May 15, 2018 | 51.92 | 51.92 | 51.38 | 51.54 | 50,683 | -0.45(-0.87%) |
May 14, 2018 | 52.13 | 52.25 | 51.95 | 52.00 | 46,089 | +0.00(+0.00%) |
May 11, 2018 | 52.17 | 52.17 | 51.88 | 52.00 | 24,715 | +0.01(+0.01%) |
May 10, 2018 | 51.77 | 52.08 | 51.63 | 51.99 | 26,053 | +0.48(+0.93%) |
May 09, 2018 | 51.36 | 51.67 | 51.11 | 51.51 | 44,555 | +0.43(+0.84%) |
May 08, 2018 | 51.08 | 51.23 | 50.86 | 51.08 | 28,878 | -0.14(-0.28%) |
May 07, 2018 | 51.15 | 51.39 | 51.12 | 51.22 | 32,114 | +0.18(+0.35%) |
May 04, 2018 | 50.26 | 51.20 | 50.19 | 51.04 | 29,177 | +0.73(+1.46%) |
May 03, 2018 | 50.36 | 50.49 | 49.67 | 50.31 | 51,270 | -0.21(-0.42%) |
May 02, 2018 | 51.06 | 51.06 | 50.52 | 50.52 | 21,781 | -0.26(-0.51%) |
May 01, 2018 | 50.72 | 50.82 | 50.41 | 50.78 | 22,815 | -0.20(-0.40%) |
Apr 30, 2018 | 51.43 | 51.54 | 50.87 | 50.98 | 22,784 | -0.28(-0.55%) |
Apr 27, 2018 | 51.25 | 51.41 | 51.04 | 51.26 | 20,539 | +0.14(+0.28%) |
Apr 26, 2018 | 51.00 | 51.31 | 50.74 | 51.12 | 25,588 | +0.45(+0.89%) |
Apr 25, 2018 | 50.63 | 50.78 | 50.33 | 50.67 | 16,317 | +0.02(+0.04%) |
Apr 24, 2018 | 51.55 | 51.55 | 50.45 | 50.65 | 84,426 | -0.72(-1.40%) |
Apr 23, 2018 | 51.43 | 51.65 | 51.23 | 51.37 | 21,872 | +0.15(+0.29%) |
Apr 20, 2018 | 51.61 | 51.66 | 51.09 | 51.22 | 17,705 | -0.56(-1.08%) |
Apr 19, 2018 | 52.10 | 52.10 | 51.61 | 51.78 | 21,499 | -0.37(-0.70%) |
Apr 18, 2018 | 52.19 | 52.35 | 52.09 | 52.14 | 27,654 | +0.07(+0.14%) |
Apr 17, 2018 | 51.80 | 52.21 | 51.80 | 52.07 | 34,099 | +0.50(+0.96%) |
Apr 16, 2018 | 51.37 | 51.70 | 51.22 | 51.58 | 43,996 | +0.54(+1.07%) |
Apr 13, 2018 | 51.48 | 51.48 | 50.86 | 51.03 | 34,544 | -0.29(-0.57%) |
Apr 12, 2018 | 51.07 | 51.32 | 51.01 | 51.32 | 23,781 | +0.54(+1.07%) |
Apr 11, 2018 | 50.63 | 50.99 | 50.63 | 50.78 | 19,019 | -0.21(-0.41%) |
Apr 10, 2018 | 50.71 | 51.12 | 50.71 | 50.99 | 23,312 | +0.79(+1.57%) |
Apr 09, 2018 | 50.33 | 50.85 | 50.21 | 50.21 | 46,300 | +0.30(+0.60%) |
Apr 06, 2018 | 50.78 | 50.87 | 49.72 | 49.91 | 25,027 | -1.14(-2.23%) |
Apr 05, 2018 | 51.06 | 51.23 | 50.88 | 51.04 | 14,679 | +0.30(+0.60%) |
Apr 04, 2018 | 49.61 | 50.74 | 49.18 | 50.74 | 35,751 | +0.64(+1.28%) |
Apr 03, 2018 | 49.68 | 50.12 | 49.46 | 50.10 | 52,953 | +0.90(+1.83%) |
Apr 02, 2018 | 50.91 | 50.91 | 48.93 | 49.20 | 32,550 | -1.61(-3.16%) |
Mar 29, 2018 | 50.81 | 50.81 | 50.81 | 0 | +0.87(+1.74%) | |
Mar 28, 2018 | 50.04 | 50.35 | 49.84 | 49.94 | 31,189 | -0.14(-0.27%) |
Mar 27, 2018 | 51.09 | 51.12 | 49.92 | 50.08 | 35,801 | -0.85(-1.66%) |
Mar 26, 2018 | 50.03 | 50.92 | 50.03 | 50.92 | 40,344 | +1.43(+2.88%) |
Mar 23, 2018 | 50.55 | 50.72 | 49.50 | 49.50 | 47,869 | -1.02(-2.02%) |
Mar 22, 2018 | 51.69 | 51.69 | 50.47 | 50.52 | 40,230 | -1.36(-2.61%) |
Mar 21, 2018 | 52.16 | 52.27 | 51.82 | 51.88 | 31,793 | -0.15(-0.29%) |
Mar 20, 2018 | 51.96 | 52.12 | 51.94 | 52.03 | 25,768 | +0.09(+0.17%) |
Mar 19, 2018 | 52.35 | 52.56 | 51.69 | 51.94 | 35,321 | -0.68(-1.29%) |
Mar 16, 2018 | 52.61 | 52.70 | 52.55 | 52.62 | 14,036 | +0.09(+0.17%) |
Mar 15, 2018 | 52.74 | 52.77 | 52.37 | 52.54 | 32,482 | -0.03(-0.05%) |
Mar 14, 2018 | 52.97 | 53.06 | 52.47 | 52.56 | 22,399 | -0.26(-0.49%) |
Mar 13, 2018 | 53.27 | 53.50 | 52.76 | 52.82 | 27,382 | -0.32(-0.60%) |
Mar 12, 2018 | 53.27 | 53.42 | 53.12 | 53.14 | 18,643 | -0.02(-0.04%) |
Mar 09, 2018 | 52.53 | 53.19 | 52.53 | 53.17 | 34,556 | +0.93(+1.77%) |
Mar 08, 2018 | 52.19 | 52.41 | 52.13 | 52.24 | 41,880 | +0.13(+0.24%) |
Mar 07, 2018 | 52.18 | 52.12 | 37,986 | +0.14(+0.27%) | ||
Mar 06, 2018 | 51.99 | 52.06 | 51.76 | 51.98 | 23,957 | -0.01(-0.01%) |
Mar 05, 2018 | 51.23 | 51.98 | 51.13 | 51.98 | 20,194 | +0.67(+1.31%) |
Mar 02, 2018 | 50.73 | 51.32 | 50.53 | 51.31 | 73,741 | +0.25(+0.49%) |
Mar 01, 2018 | 51.92 | 51.92 | 50.77 | 51.06 | 106,110 | -0.76(-1.47%) |
Feb 28, 2018 | 52.53 | 52.63 | 51.82 | 51.82 | 40,784 | -0.51(-0.97%) |
Feb 27, 2018 | 52.78 | 53.06 | 52.33 | 52.33 | 41,987 | -0.58(-1.10%) |
Feb 26, 2018 | 52.53 | 52.93 | 52.42 | 52.91 | 26,442 | +0.64(+1.22%) |
Feb 23, 2018 | 51.77 | 52.27 | 51.73 | 52.27 | 47,238 | +0.75(+1.46%) |
Feb 22, 2018 | 51.52 | 33,140 | +0.11(+0.22%) | |||
Feb 21, 2018 | 51.80 | 52.16 | 51.40 | 51.40 | 23,725 | -0.37(-0.72%) |
Feb 20, 2018 | 51.72 | 52.05 | 51.61 | 51.77 | 36,479 | -0.22(-0.43%) |
Feb 16, 2018 | 52.00 | 52.00 | 52.00 | 0 | +0.21(+0.40%) | |
Feb 15, 2018 | 51.52 | 51.80 | 51.32 | 51.79 | 27,043 | +0.53(+1.03%) |
Feb 14, 2018 | 50.13 | 51.26 | 50.13 | 51.26 | 48,655 | +0.70(+1.39%) |
Feb 13, 2018 | 50.17 | 50.61 | 50.05 | 50.56 | 27,781 | +0.07(+0.15%) |
Feb 12, 2018 | 50.16 | 50.73 | 49.92 | 50.48 | 92,120 | +0.64(+1.28%) |
Feb 09, 2018 | 49.63 | 49.98 | 48.27 | 49.84 | 50,362 | +0.61(+1.24%) |
Feb 08, 2018 | 50.85 | 51.07 | 49.23 | 49.23 | 50,386 | -1.70(-3.34%) |
Feb 07, 2018 | 51.27 | 51.74 | 50.93 | 50.93 | 190,949 | +0.02(+0.04%) |
Feb 06, 2018 | 49.39 | 51.15 | 49.09 | 50.91 | 88,440 | -0.25(-0.49%) |
Feb 05, 2018 | 51.96 | 52.53 | 50.43 | 51.16 | 68,390 | -1.19(-2.28%) |
Feb 02, 2018 | 53.09 | 53.15 | 52.32 | 52.35 | 118,172 | -1.15(-2.14%) |
Feb 01, 2018 | 53.40 | 53.76 | 53.37 | 53.50 | 30,299 | -0.10(-0.18%) |
Jan 31, 2018 | 53.85 | 53.86 | 53.34 | 53.60 | 44,518 | -0.04(-0.07%) |
Jan 30, 2018 | 53.77 | 53.87 | 53.55 | 53.63 | 28,406 | -0.53(-0.99%) |
Jan 29, 2018 | 54.31 | 54.42 | 54.10 | 54.17 | 27,030 | -0.31(-0.56%) |
Jan 26, 2018 | 54.16 | 54.49 | 54.10 | 54.48 | 38,559 | +0.55(+1.03%) |
Jan 25, 2018 | 54.18 | 54.18 | 53.80 | 53.92 | 43,971 | +0.05(+0.09%) |
Jan 24, 2018 | 54.36 | 54.36 | 53.72 | 53.87 | 78,571 | -0.09(-0.17%) |
Jan 23, 2018 | 53.85 | 54.00 | 53.83 | 53.96 | 27,155 | +0.07(+0.13%) |
Jan 22, 2018 | 53.33 | 53.89 | 53.33 | 53.89 | 35,621 | +0.46(+0.86%) |
Jan 19, 2018 | 53.09 | 53.44 | 53.09 | 53.43 | 31,224 | +0.37(+0.71%) |
Jan 18, 2018 | 53.21 | 53.23 | 53.03 | 53.05 | 56,526 | -0.16(-0.31%) |
Jan 17, 2018 | 53.05 | 53.35 | 52.87 | 53.22 | 25,851 | +0.56(+1.06%) |
Jan 16, 2018 | 53.15 | 53.24 | 52.57 | 52.66 | 84,308 | -0.16(-0.30%) |
Jan 12, 2018 | 52.82 | 52.82 | 52.82 | 0 | +0.47(+0.89%) | |
Jan 11, 2018 | 52.14 | 52.35 | 52.06 | 52.35 | 13,307 | +0.34(+0.65%) |
Jan 10, 2018 | 52.01 | 26,921 | -0.22(-0.43%) | |||
Jan 09, 2018 | 52.35 | 52.37 | 52.15 | 52.24 | 26,553 | +0.08(+0.16%) |
Jan 08, 2018 | 51.85 | 52.16 | 51.82 | 52.16 | 43,000 | +0.26(+0.49%) |
Jan 05, 2018 | 51.71 | 51.91 | 51.66 | 51.90 | 36,612 | +0.36(+0.69%) |
Jan 04, 2018 | 51.47 | 51.60 | 51.46 | 51.54 | 59,526 | +0.26(+0.51%) |
Jan 03, 2018 | 51.18 | 51.31 | 51.11 | 51.28 | 18,982 | +0.31(+0.61%) |
Jan 02, 2018 | 51.21 | 51.21 | 51.21 | 50.97 | 59,440 | +0.20(+0.40%) |
Dec 29, 2017 | 50.77 | 50.77 | 50.77 | 0 | -0.18(-0.35%) | |
Dec 28, 2017 | 50.88 | 50.97 | 50.86 | 50.95 | 30,824 | +0.08(+0.15%) |
Dec 27, 2017 | 50.85 | 50.95 | 50.81 | 50.87 | 19,395 | +0.08(+0.17%) |
Dec 26, 2017 | 50.87 | 50.87 | 50.78 | 50.79 | 39,778 | -0.07(-0.14%) |
Dec 22, 2017 | 50.93 | 50.93 | 50.77 | 50.86 | 17,418 | -0.03(-0.05%) |
Dec 21, 2017 | 50.89 | 51.09 | 50.87 | 50.89 | 28,881 | +0.03(+0.05%) |
Dec 20, 2017 | 51.20 | 51.20 | 50.77 | 50.86 | 76,473 | +0.01(+0.03%) |
Dec 19, 2017 | 51.00 | 51.23 | 50.84 | 50.85 | 31,521 | -0.13(-0.25%) |
Dec 18, 2017 | 50.88 | 51.10 | 50.88 | 50.98 | 55,807 | +0.26(+0.51%) |
Dec 15, 2017 | 50.32 | 50.80 | 50.32 | 50.72 | 51,570 | +0.52(+1.03%) |
Dec 14, 2017 | 50.65 | 50.65 | 50.20 | 50.20 | 37,835 | -0.19(-0.37%) |
Dec 13, 2017 | 50.35 | 50.56 | 50.22 | 50.38 | 22,778 | +0.00(+0.00%) |
Dec 12, 2017 | 50.52 | 50.52 | 50.34 | 50.38 | 24,671 | +0.01(+0.01%) |
Dec 11, 2017 | 50.28 | 50.39 | 50.22 | 50.38 | 17,124 | +0.22(+0.43%) |
Dec 08, 2017 | 50.06 | 50.20 | 50.06 | 50.16 | 117,585 | +0.22(+0.44%) |
Dec 07, 2017 | 49.89 | 50.03 | 49.89 | 49.94 | 42,408 | +0.09(+0.19%) |
Dec 06, 2017 | 49.78 | 49.96 | 49.78 | 49.84 | 63,695 | -0.07(-0.14%) |
Dec 05, 2017 | 50.05 | 50.21 | 49.91 | 49.91 | 27,891 | -0.21(-0.41%) |
Dec 04, 2017 | 50.52 | 50.52 | 50.11 | 50.12 | 75,264 | +0.04(+0.07%) |
Dec 01, 2017 | 50.13 | 50.18 | 49.71 | 50.08 | 45,872 | -0.09(-0.17%) |
Nov 30, 2017 | 49.88 | 50.32 | 49.88 | 50.17 | 38,764 | +0.37(+0.74%) |
Nov 29, 2017 | 49.94 | 49.94 | 49.74 | 49.80 | 37,754 | -0.02(-0.05%) |
Nov 28, 2017 | 49.45 | 49.86 | 49.45 | 49.82 | 735,804 | +0.36(+0.74%) |
Nov 27, 2017 | 49.20 | 49.46 | 49.20 | 49.46 | 29,271 | +0.08(+0.17%) |
Nov 24, 2017 | 49.54 | 49.54 | 49.24 | 49.37 | 22,099 | +0.04(+0.09%) |
Nov 22, 2017 | 49.45 | 49.45 | 49.30 | 49.33 | 8,841 | -0.04(-0.07%) |
Nov 21, 2017 | 49.41 | 49.41 | 49.21 | 49.37 | 43,775 | +0.21(+0.44%) |
Nov 20, 2017 | 49.15 | 49.31 | 49.10 | 49.15 | 23,456 | +0.00(+0.01%) |
Nov 17, 2017 | 49.29 | 49.29 | 49.10 | 49.15 | 45,108 | -0.10(-0.20%) |
Nov 16, 2017 | 48.91 | 49.35 | 48.91 | 49.25 | 50,311 | +0.48(+0.98%) |
Nov 15, 2017 | 48.88 | 48.88 | 48.66 | 48.77 | 33,949 | -0.30(-0.60%) |
Nov 14, 2017 | 48.92 | 49.07 | 48.77 | 49.07 | 24,629 | +0.06(+0.13%) |
Nov 13, 2017 | 48.84 | 49.03 | 48.81 | 49.00 | 30,198 | +0.10(+0.20%) |
Nov 10, 2017 | 48.76 | 48.97 | 48.76 | 48.90 | 87,525 | +0.00(+0.01%) |
Nov 09, 2017 | 49.12 | 49.12 | 48.64 | 48.90 | 27,658 | -0.29(-0.58%) |
Nov 08, 2017 | 48.96 | 49.20 | 48.96 | 49.19 | 63,240 | +0.15(+0.31%) |
Nov 07, 2017 | 49.22 | 49.26 | 49.03 | 49.04 | 28,814 | -0.10(-0.20%) |
Nov 06, 2017 | 49.08 | 49.16 | 49.06 | 49.14 | 37,453 | -0.07(-0.15%) |
Nov 03, 2017 | 49.20 | 49.25 | 49.12 | 49.21 | 15,349 | +0.11(+0.23%) |
Nov 02, 2017 | 48.93 | 49.11 | 48.87 | 49.10 | 26,729 | +0.03(+0.07%) |
Nov 01, 2017 | 49.17 | 49.34 | 49.03 | 49.06 | 23,483 | +0.00(+0.00%) |
Oct 31, 2017 | 49.13 | 49.13 | 49.03 | 49.06 | 17,574 | +0.14(+0.29%) |
Oct 30, 2017 | 49.02 | 49.09 | 48.83 | 48.92 | 22,149 | -0.16(-0.32%) |
Oct 27, 2017 | 48.99 | 49.22 | 48.96 | 49.08 | 68,007 | +0.18(+0.37%) |
Oct 26, 2017 | 49.04 | 49.07 | 48.89 | 48.89 | 17,994 | +0.11(+0.23%) |
Oct 25, 2017 | 48.88 | 48.95 | 48.56 | 48.78 | 23,085 | -0.19(-0.38%) |
Oct 24, 2017 | 49.09 | 49.09 | 48.89 | 48.97 | 27,318 | +0.22(+0.46%) |
Oct 23, 2017 | 48.87 | 48.96 | 48.74 | 48.74 | 13,401 | -0.11(-0.23%) |
Oct 20, 2017 | 48.73 | 48.91 | 48.73 | 48.86 | 31,366 | +0.26(+0.54%) |
Oct 19, 2017 | 48.33 | 48.59 | 48.33 | 48.59 | 12,586 | -0.04(-0.08%) |
Oct 18, 2017 | 48.65 | 48.66 | 48.58 | 48.63 | 14,690 | +0.16(+0.33%) |
Oct 17, 2017 | 48.62 | 48.62 | 48.39 | 48.47 | 19,705 | -0.10(-0.20%) |
Oct 16, 2017 | 48.63 | 48.63 | 48.51 | 48.57 | 23,740 | +0.06(+0.12%) |
Oct 13, 2017 | 48.41 | 48.59 | 48.41 | 48.51 | 21,201 | +0.15(+0.32%) |
Oct 12, 2017 | 48.25 | 48.43 | 48.25 | 48.36 | 29,574 | +0.11(+0.22%) |
Oct 11, 2017 | 48.31 | 48.31 | 48.16 | 48.25 | 18,077 | +0.06(+0.13%) |
Oct 10, 2017 | 48.18 | 48.25 | 48.13 | 48.19 | 26,066 | +0.10(+0.22%) |
Oct 09, 2017 | 48.21 | 48.26 | 48.06 | 48.08 | 18,912 | -0.09(-0.18%) |
Oct 06, 2017 | 48.19 | 48.20 | 48.11 | 48.17 | 26,692 | -0.03(-0.07%) |
Oct 05, 2017 | 48.15 | 48.25 | 48.07 | 48.20 | 37,971 | +0.25(+0.53%) |
Oct 04, 2017 | 47.75 | 48.01 | 47.75 | 47.95 | 26,007 | +0.13(+0.26%) |
Oct 03, 2017 | 47.94 | 47.94 | 47.78 | 47.83 | 48,963 | -0.01(-0.02%) |