Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.65 | 51.18 | 50.56 | 51.16 | 2,038,514 | +0.73(+1.45%) |
Sep 27, 2018 | 50.29 | 50.79 | 50.15 | 50.43 | 1,287,930 | +0.30(+0.60%) |
Sep 26, 2018 | 50.72 | 50.88 | 50.08 | 50.13 | 1,815,243 | -0.40(-0.79%) |
Sep 25, 2018 | 51.18 | 51.25 | 50.31 | 50.53 | 1,782,691 | -0.67(-1.30%) |
Sep 24, 2018 | 51.62 | 51.85 | 51.15 | 51.19 | 1,358,620 | -0.57(-1.09%) |
Sep 21, 2018 | 51.27 | 52.01 | 51.07 | 51.76 | 3,225,546 | +0.32(+0.63%) |
Sep 20, 2018 | 51.13 | 51.46 | 50.83 | 51.43 | 1,519,845 | +0.20(+0.40%) |
Sep 19, 2018 | 52.53 | 52.53 | 50.94 | 51.23 | 1,685,281 | -1.33(-2.53%) |
Sep 18, 2018 | 52.54 | 52.76 | 52.32 | 52.56 | 978,023 | -0.11(-0.20%) |
Sep 17, 2018 | 52.50 | 52.70 | 52.20 | 52.67 | 1,191,476 | +0.20(+0.38%) |
Sep 14, 2018 | 52.31 | 52.50 | 51.77 | 52.47 | 1,356,118 | -0.07(-0.13%) |
Sep 13, 2018 | 52.19 | 52.54 | 51.95 | 52.53 | 1,045,474 | +0.33(+0.63%) |
Sep 12, 2018 | 52.23 | 52.65 | 52.15 | 52.20 | 1,545,086 | -0.05(-0.09%) |
Sep 11, 2018 | 52.41 | 52.59 | 52.09 | 52.25 | 1,269,241 | -0.02(-0.05%) |
Sep 10, 2018 | 51.96 | 52.48 | 51.86 | 52.28 | 1,249,996 | +0.40(+0.78%) |
Sep 07, 2018 | 52.05 | 52.33 | 51.73 | 51.87 | 1,438,091 | -0.58(-1.10%) |
Sep 06, 2018 | 52.28 | 52.73 | 52.10 | 52.45 | 1,285,404 | +0.11(+0.20%) |
Sep 05, 2018 | 51.59 | 52.40 | 51.57 | 52.34 | 1,153,852 | +0.79(+1.54%) |
Sep 04, 2018 | 51.60 | 52.00 | 51.45 | 51.55 | 1,591,081 | -0.01(-0.02%) |
Aug 31, 2018 | 51.56 | 51.56 | 51.56 | 0 | -0.17(-0.34%) | |
Aug 30, 2018 | 51.63 | 51.89 | 51.39 | 51.73 | 1,642,387 | +0.38(+0.74%) |
Aug 29, 2018 | 51.29 | 51.39 | 51.00 | 51.35 | 1,026,241 | +0.28(+0.55%) |
Aug 28, 2018 | 51.32 | 51.40 | 50.94 | 51.07 | 1,576,936 | -0.31(-0.59%) |
Aug 27, 2018 | 51.97 | 51.97 | 51.08 | 51.38 | 1,239,342 | -0.45(-0.88%) |
Aug 24, 2018 | 51.63 | 51.87 | 51.25 | 51.83 | 1,068,912 | +0.27(+0.53%) |
Aug 23, 2018 | 51.49 | 51.82 | 51.41 | 51.56 | 881,216 | +0.06(+0.11%) |
Aug 22, 2018 | 51.96 | 52.10 | 51.28 | 51.50 | 1,447,896 | -0.37(-0.72%) |
Aug 21, 2018 | 52.10 | 52.10 | 51.66 | 51.87 | 1,155,800 | -0.26(-0.49%) |
Aug 20, 2018 | 52.29 | 52.47 | 51.96 | 52.13 | 1,054,869 | -0.10(-0.19%) |
Aug 17, 2018 | 51.94 | 52.42 | 51.84 | 52.23 | 1,235,642 | +0.21(+0.40%) |
Aug 16, 2018 | 51.44 | 52.03 | 51.29 | 52.02 | 2,147,502 | +0.54(+1.04%) |
Aug 15, 2018 | 51.14 | 51.82 | 51.02 | 51.49 | 1,567,221 | +0.45(+0.87%) |
Aug 14, 2018 | 50.85 | 51.33 | 50.83 | 51.04 | 1,321,746 | +0.04(+0.08%) |
Aug 13, 2018 | 50.78 | 51.02 | 50.57 | 51.00 | 1,958,080 | +0.33(+0.65%) |
Aug 10, 2018 | 50.63 | 51.04 | 50.54 | 50.67 | 1,443,782 | +0.17(+0.34%) |
Aug 09, 2018 | 50.36 | 50.59 | 50.14 | 50.49 | 1,189,526 | +0.16(+0.31%) |
Aug 08, 2018 | 50.16 | 50.50 | 49.96 | 50.34 | 1,141,423 | -0.03(-0.07%) |
Aug 07, 2018 | 50.45 | 50.56 | 49.87 | 50.37 | 1,336,814 | -0.08(-0.16%) |
Aug 06, 2018 | 50.25 | 50.76 | 50.24 | 50.45 | 1,199,105 | +0.13(+0.26%) |
Aug 03, 2018 | 49.68 | 50.38 | 49.33 | 50.32 | 1,608,090 | +0.77(+1.55%) |
Aug 02, 2018 | 49.31 | 49.78 | 49.02 | 49.55 | 1,678,670 | +0.21(+0.44%) |
Aug 01, 2018 | 49.39 | 49.62 | 48.98 | 49.34 | 2,961,962 | -0.81(-1.61%) |
Jul 31, 2018 | 49.56 | 50.22 | 49.26 | 50.15 | 2,596,472 | +0.79(+1.61%) |
Jul 30, 2018 | 49.54 | 49.65 | 49.12 | 49.35 | 2,256,253 | -0.26(-0.53%) |
Jul 27, 2018 | 49.70 | 50.04 | 49.45 | 49.62 | 1,414,238 | -0.23(-0.46%) |
Jul 26, 2018 | 49.31 | 50.00 | 49.31 | 49.85 | 2,758,239 | +0.84(+1.72%) |
Jul 25, 2018 | 48.66 | 49.17 | 48.50 | 49.01 | 2,581,509 | +0.43(+0.88%) |
Jul 24, 2018 | 48.14 | 48.72 | 47.48 | 48.58 | 2,522,470 | +0.30(+0.62%) |
Jul 23, 2018 | 48.53 | 48.63 | 48.01 | 48.28 | 1,645,438 | -0.24(-0.49%) |
Jul 20, 2018 | 48.71 | 48.76 | 48.18 | 48.52 | 2,111,082 | -0.34(-0.69%) |
Jul 19, 2018 | 48.55 | 49.05 | 48.45 | 48.86 | 2,027,684 | +0.53(+1.09%) |
Jul 18, 2018 | 48.69 | 48.71 | 48.25 | 48.33 | 1,790,003 | -0.29(-0.59%) |
Jul 17, 2018 | 48.87 | 48.93 | 48.46 | 48.62 | 2,332,225 | -0.14(-0.29%) |
Jul 16, 2018 | 48.88 | 48.98 | 48.45 | 48.76 | 2,898,573 | -0.08(-0.17%) |
Jul 13, 2018 | 48.84 | 49.12 | 48.57 | 48.84 | 2,230,997 | +0.00(+0.00%) |
Jul 12, 2018 | 49.01 | 49.07 | 48.63 | 48.84 | 2,904,998 | -0.09(-0.19%) |
Jul 11, 2018 | 48.61 | 48.98 | 48.52 | 48.93 | 2,143,400 | +0.44(+0.90%) |
Jul 10, 2018 | 48.17 | 48.79 | 47.74 | 48.50 | 2,423,547 | +0.21(+0.44%) |
Jul 09, 2018 | 50.06 | 50.11 | 48.10 | 48.28 | 2,597,943 | -1.53(-3.07%) |
Jul 06, 2018 | 49.35 | 49.92 | 49.32 | 49.81 | 1,892,457 | +0.49(+0.99%) |
Jul 05, 2018 | 49.23 | 49.35 | 48.85 | 49.32 | 2,822,236 | +0.17(+0.34%) |
Jul 03, 2018 | 49.16 | 49.16 | 49.16 | 0 | +0.41(+0.85%) | |
Jul 02, 2018 | 48.40 | 48.80 | 48.20 | 48.74 | 1,939,437 | +0.34(+0.70%) |
Jun 29, 2018 | 47.98 | 48.65 | 47.66 | 48.41 | 3,095,544 | +0.27(+0.57%) |
Jun 28, 2018 | 48.03 | 48.34 | 47.87 | 48.13 | 2,133,601 | +0.24(+0.50%) |
Jun 27, 2018 | 47.78 | 48.01 | 47.29 | 47.89 | 1,922,003 | +0.36(+0.76%) |
Jun 26, 2018 | 47.28 | 47.88 | 47.16 | 47.53 | 3,034,713 | +0.18(+0.38%) |
Jun 25, 2018 | 46.52 | 47.37 | 46.48 | 47.35 | 3,521,379 | +1.07(+2.32%) |
Jun 22, 2018 | 46.73 | 46.85 | 46.15 | 46.27 | 3,002,134 | +0.27(+0.59%) |
Jun 21, 2018 | 45.93 | 46.23 | 45.80 | 46.00 | 1,476,094 | -0.09(-0.20%) |
Jun 20, 2018 | 46.14 | 46.17 | 45.79 | 46.09 | 1,395,743 | +0.04(+0.09%) |
Jun 19, 2018 | 45.61 | 46.43 | 45.38 | 46.05 | 2,581,562 | +0.55(+1.22%) |
Jun 18, 2018 | 45.06 | 45.51 | 45.01 | 45.50 | 2,897,805 | +0.38(+0.84%) |
Jun 15, 2018 | 45.18 | 44.59 | 45.12 | 3,866,023 | +0.53(+1.19%) | |
Jun 14, 2018 | 44.21 | 44.66 | 44.10 | 44.59 | 2,826,132 | +0.46(+1.05%) |
Jun 13, 2018 | 44.46 | 44.65 | 44.01 | 44.13 | 2,776,695 | -0.21(-0.47%) |
Jun 12, 2018 | 43.63 | 44.50 | 43.60 | 44.33 | 2,425,421 | +0.67(+1.53%) |
Jun 11, 2018 | 44.28 | 44.29 | 43.57 | 43.66 | 2,222,533 | -0.57(-1.29%) |
Jun 08, 2018 | 44.43 | 44.62 | 44.08 | 44.23 | 1,684,367 | -0.03(-0.07%) |
Jun 07, 2018 | 44.34 | 44.74 | 43.90 | 44.27 | 2,657,559 | -0.03(-0.07%) |
Jun 06, 2018 | 44.19 | 44.30 | 2,671,930 | -1.12(-2.46%) | ||
Jun 05, 2018 | 45.85 | 45.98 | 45.33 | 45.42 | 1,749,363 | -0.42(-0.92%) |
Jun 04, 2018 | 46.22 | 46.45 | 45.83 | 45.84 | 2,244,362 | -0.25(-0.54%) |
Jun 01, 2018 | 46.79 | 47.01 | 45.91 | 46.08 | 3,070,713 | -1.06(-2.24%) |
May 31, 2018 | 47.21 | 47.43 | 46.92 | 47.14 | 2,514,318 | -0.05(-0.10%) |
May 30, 2018 | 46.81 | 47.36 | 46.58 | 47.19 | 2,740,022 | +0.27(+0.58%) |
May 29, 2018 | 46.62 | 47.31 | 46.55 | 46.92 | 3,660,898 | +0.45(+0.98%) |
May 25, 2018 | 46.46 | 46.46 | 46.46 | 0 | -0.31(-0.65%) | |
May 24, 2018 | 46.70 | 46.79 | 46.30 | 46.77 | 3,460,464 | +0.07(+0.16%) |
May 23, 2018 | 47.43 | 47.78 | 45.68 | 46.70 | 6,435,004 | -0.61(-1.28%) |
May 22, 2018 | 47.02 | 47.45 | 46.98 | 47.30 | 2,148,799 | +0.25(+0.54%) |
May 21, 2018 | 47.07 | 47.11 | 46.61 | 47.05 | 2,127,843 | +0.12(+0.26%) |
May 18, 2018 | 46.71 | 47.17 | 46.59 | 46.93 | 2,253,121 | +0.18(+0.39%) |
May 17, 2018 | 47.07 | 47.25 | 46.63 | 46.75 | 2,306,206 | -0.28(-0.59%) |
May 16, 2018 | 47.07 | 47.37 | 46.84 | 47.02 | 3,221,036 | +0.04(+0.09%) |
May 15, 2018 | 46.94 | 47.09 | 46.50 | 46.98 | 1,825,294 | -0.11(-0.24%) |
May 14, 2018 | 47.53 | 47.71 | 46.89 | 47.10 | 2,702,854 | -0.42(-0.88%) |
May 11, 2018 | 47.48 | 47.56 | 47.25 | 47.52 | 1,154,343 | +0.07(+0.16%) |
May 10, 2018 | 47.11 | 47.47 | 46.80 | 47.44 | 1,574,913 | +0.78(+1.67%) |
May 09, 2018 | 47.05 | 47.05 | 46.16 | 46.66 | 2,101,332 | -0.26(-0.56%) |
May 08, 2018 | 47.97 | 48.06 | 46.84 | 46.93 | 2,582,181 | -1.15(-2.40%) |
May 07, 2018 | 48.38 | 48.44 | 47.97 | 48.08 | 2,042,823 | -0.25(-0.52%) |
May 04, 2018 | 48.38 | 48.51 | 48.03 | 48.33 | 2,232,900 | +0.14(+0.29%) |
May 03, 2018 | 48.42 | 48.74 | 47.91 | 48.20 | 2,171,084 | -0.67(-1.37%) |
May 02, 2018 | 48.88 | 49.11 | 48.58 | 48.87 | 2,041,605 | -0.05(-0.10%) |
May 01, 2018 | 49.43 | 49.49 | 48.78 | 48.92 | 2,878,753 | -0.41(-0.83%) |
Apr 30, 2018 | 49.60 | 49.83 | 49.23 | 49.32 | 3,508,733 | -0.30(-0.61%) |
Apr 27, 2018 | 49.06 | 49.85 | 48.93 | 49.63 | 1,574,047 | +0.49(+1.00%) |
Apr 26, 2018 | 48.64 | 49.26 | 48.33 | 49.14 | 2,003,696 | +0.53(+1.09%) |
Apr 25, 2018 | 48.49 | 48.79 | 48.10 | 48.60 | 2,099,418 | -0.06(-0.12%) |
Apr 24, 2018 | 48.54 | 49.05 | 48.35 | 48.66 | 2,498,295 | +0.19(+0.39%) |
Apr 23, 2018 | 48.60 | 48.95 | 48.23 | 48.47 | 1,573,318 | -0.01(-0.02%) |
Apr 20, 2018 | 49.07 | 49.07 | 48.24 | 48.48 | 1,806,178 | -0.52(-1.07%) |
Apr 19, 2018 | 48.95 | 49.11 | 48.52 | 49.01 | 1,352,265 | -0.03(-0.07%) |
Apr 18, 2018 | 49.48 | 49.79 | 49.03 | 49.04 | 1,675,305 | -0.28(-0.56%) |
Apr 17, 2018 | 48.91 | 49.49 | 48.80 | 49.32 | 2,123,791 | +0.46(+0.94%) |
Apr 16, 2018 | 48.55 | 48.98 | 48.40 | 48.86 | 1,978,954 | +0.53(+1.10%) |
Apr 13, 2018 | 48.18 | 48.58 | 48.18 | 48.33 | 1,491,806 | +0.32(+0.67%) |
Apr 12, 2018 | 48.65 | 48.90 | 47.98 | 48.01 | 2,100,745 | -0.63(-1.30%) |
Apr 11, 2018 | 48.55 | 48.92 | 48.47 | 48.64 | 1,771,769 | +0.08(+0.17%) |
Apr 10, 2018 | 49.03 | 49.04 | 48.51 | 48.56 | 1,916,313 | -0.33(-0.67%) |
Apr 09, 2018 | 48.81 | 49.32 | 48.78 | 48.88 | 1,925,789 | +0.05(+0.10%) |
Apr 06, 2018 | 49.17 | 49.45 | 48.66 | 48.83 | 2,161,234 | -0.29(-0.60%) |
Apr 05, 2018 | 48.65 | 49.29 | 48.11 | 49.13 | 2,195,193 | +0.39(+0.81%) |
Apr 04, 2018 | 48.40 | 48.96 | 48.11 | 48.74 | 3,187,339 | +0.19(+0.39%) |
Apr 03, 2018 | 47.97 | 48.77 | 47.73 | 48.55 | 3,308,488 | +0.52(+1.07%) |
Apr 02, 2018 | 48.34 | 48.92 | 47.72 | 48.03 | 3,156,457 | -0.20(-0.42%) |
Mar 29, 2018 | 48.24 | 48.24 | 48.24 | 0 | +0.37(+0.77%) | |
Mar 28, 2018 | 48.12 | 48.42 | 47.66 | 47.87 | 2,351,783 | -0.10(-0.20%) |
Mar 27, 2018 | 47.20 | 48.59 | 47.03 | 47.97 | 3,433,986 | +0.87(+1.84%) |
Mar 26, 2018 | 46.66 | 47.22 | 46.58 | 47.10 | 1,720,542 | +0.61(+1.30%) |
Mar 23, 2018 | 47.20 | 47.63 | 46.38 | 46.49 | 1,660,105 | -0.59(-1.25%) |
Mar 22, 2018 | 47.15 | 48.15 | 46.89 | 47.08 | 2,403,569 | +0.04(+0.09%) |
Mar 21, 2018 | 47.31 | 47.70 | 46.80 | 47.04 | 1,963,840 | -0.17(-0.36%) |
Mar 20, 2018 | 47.55 | 47.70 | 47.06 | 47.21 | 1,841,777 | -0.30(-0.64%) |
Mar 19, 2018 | 47.75 | 47.79 | 47.24 | 47.52 | 2,647,158 | -0.18(-0.38%) |
Mar 16, 2018 | 47.25 | 47.88 | 47.20 | 47.70 | 4,708,216 | +0.56(+1.18%) |
Mar 15, 2018 | 46.84 | 47.38 | 46.73 | 47.14 | 2,628,564 | +0.32(+0.68%) |
Mar 14, 2018 | 46.49 | 47.07 | 46.49 | 46.82 | 2,098,509 | +0.42(+0.90%) |
Mar 13, 2018 | 46.88 | 47.03 | 46.12 | 46.40 | 3,476,009 | -0.31(-0.67%) |
Mar 12, 2018 | 46.94 | 47.73 | 46.54 | 46.71 | 3,858,418 | -0.15(-0.31%) |
Mar 09, 2018 | 46.57 | 46.86 | 46.37 | 46.86 | 1,995,946 | +0.30(+0.65%) |
Mar 08, 2018 | 46.25 | 46.76 | 46.25 | 46.56 | 2,765,193 | +0.47(+1.03%) |
Mar 07, 2018 | 45.95 | 46.08 | 2,718,697 | -0.32(-0.69%) | ||
Mar 06, 2018 | 47.15 | 46.31 | 46.40 | 2,213,264 | -0.85(-1.80%) | |
Mar 05, 2018 | 46.19 | 47.36 | 46.12 | 47.25 | 2,213,382 | +0.92(+1.99%) |
Mar 02, 2018 | 45.91 | 46.58 | 45.87 | 46.33 | 3,300,862 | +0.45(+0.97%) |
Mar 01, 2018 | 46.25 | 46.84 | 45.81 | 45.89 | 3,346,408 | -0.37(-0.79%) |
Feb 28, 2018 | 46.80 | 46.97 | 46.25 | 46.25 | 2,356,934 | -0.32(-0.68%) |
Feb 27, 2018 | 47.84 | 48.00 | 46.56 | 46.57 | 2,190,499 | -1.16(-2.43%) |
Feb 26, 2018 | 48.19 | 48.19 | 47.47 | 47.73 | 2,094,359 | -0.53(-1.09%) |
Feb 23, 2018 | 46.74 | 48.35 | 46.64 | 48.26 | 3,098,463 | +1.61(+3.46%) |
Feb 22, 2018 | 46.64 | 3,949,620 | +0.10(+0.21%) | |||
Feb 21, 2018 | 47.15 | 47.58 | 46.53 | 46.54 | 2,342,382 | -0.66(-1.39%) |
Feb 20, 2018 | 47.70 | 47.88 | 47.03 | 47.20 | 1,411,274 | -0.77(-1.61%) |
Feb 16, 2018 | 47.97 | 47.97 | 47.97 | 0 | +0.45(+0.94%) | |
Feb 15, 2018 | 46.93 | 47.53 | 46.78 | 47.53 | 3,930,409 | +0.80(+1.72%) |
Feb 14, 2018 | 46.49 | 46.88 | 46.12 | 46.72 | 3,135,678 | -0.03(-0.07%) |
Feb 13, 2018 | 46.44 | 46.89 | 45.94 | 46.75 | 2,140,007 | +0.07(+0.16%) |
Feb 12, 2018 | 46.32 | 46.95 | 45.85 | 46.68 | 2,682,447 | +0.41(+0.89%) |
Feb 09, 2018 | 45.66 | 46.60 | 45.38 | 46.27 | 3,388,862 | +0.74(+1.62%) |
Feb 08, 2018 | 46.10 | 46.37 | 45.52 | 45.53 | 3,035,095 | -0.63(-1.37%) |
Feb 07, 2018 | 46.70 | 46.70 | 46.15 | 46.16 | 3,965,447 | -0.53(-1.13%) |
Feb 06, 2018 | 46.81 | 47.01 | 46.06 | 46.69 | 4,370,011 | -0.93(-1.94%) |
Feb 05, 2018 | 47.92 | 48.35 | 47.43 | 47.61 | 3,480,108 | -0.54(-1.13%) |
Feb 02, 2018 | 47.38 | 48.34 | 47.10 | 48.16 | 8,034,939 | -0.66(-1.35%) |
Feb 01, 2018 | 51.23 | 51.46 | 48.14 | 48.82 | 7,113,770 | -2.38(-4.64%) |
Jan 31, 2018 | 50.82 | 51.25 | 50.58 | 51.19 | 3,103,270 | +0.43(+0.85%) |
Jan 30, 2018 | 50.62 | 50.96 | 50.50 | 50.76 | 2,899,887 | +0.10(+0.19%) |
Jan 29, 2018 | 51.54 | 51.80 | 50.47 | 50.67 | 3,484,144 | -1.32(-2.54%) |
Jan 26, 2018 | 52.62 | 52.73 | 51.36 | 51.99 | 4,553,808 | -0.41(-0.77%) |
Jan 25, 2018 | 49.63 | 52.65 | 49.56 | 52.39 | 7,592,438 | +2.79(+5.63%) |
Jan 24, 2018 | 49.51 | 49.89 | 49.11 | 49.60 | 5,751,062 | +0.01(+0.02%) |
Jan 23, 2018 | 48.85 | 50.01 | 48.83 | 49.59 | 4,924,309 | +0.29(+0.59%) |
Jan 22, 2018 | 49.59 | 49.77 | 49.18 | 49.30 | 3,072,865 | -0.02(-0.05%) |
Jan 19, 2018 | 49.48 | 49.65 | 49.21 | 49.33 | 2,659,491 | -0.02(-0.03%) |
Jan 18, 2018 | 50.11 | 50.11 | 49.21 | 49.34 | 5,176,958 | -0.68(-1.36%) |
Jan 17, 2018 | 49.45 | 50.13 | 49.39 | 50.02 | 2,447,486 | +0.57(+1.15%) |
Jan 16, 2018 | 49.79 | 50.02 | 48.95 | 49.46 | 2,562,562 | -0.32(-0.65%) |
Jan 12, 2018 | 49.78 | 49.78 | 49.78 | 0 | -0.14(-0.28%) | |
Jan 11, 2018 | 49.61 | 49.93 | 49.49 | 49.92 | 2,245,972 | +0.16(+0.33%) |
Jan 10, 2018 | 49.98 | 50.01 | 49.62 | 49.76 | 2,115,098 | -0.37(-0.74%) |
Jan 09, 2018 | 50.47 | 50.62 | 49.87 | 50.13 | 2,779,428 | -0.38(-0.76%) |
Jan 08, 2018 | 50.16 | 50.54 | 49.95 | 50.51 | 2,224,034 | +0.35(+0.70%) |
Jan 05, 2018 | 50.19 | 50.38 | 49.80 | 50.16 | 2,791,456 | +0.09(+0.18%) |
Jan 04, 2018 | 50.73 | 50.80 | 49.99 | 50.07 | 2,834,896 | -0.71(-1.41%) |
Jan 03, 2018 | 51.07 | 51.40 | 50.55 | 50.79 | 2,849,264 | -0.45(-0.89%) |
Jan 02, 2018 | 51.27 | 51.48 | 50.93 | 51.24 | 5,230,158 | -0.02(-0.05%) |
Dec 29, 2017 | 51.27 | 51.27 | 51.27 | 0 | +0.19(+0.37%) | |
Dec 28, 2017 | 50.95 | 51.12 | 50.74 | 51.08 | 1,274,158 | +0.34(+0.67%) |
Dec 27, 2017 | 50.57 | 50.87 | 50.42 | 50.74 | 1,403,723 | +0.46(+0.92%) |
Dec 26, 2017 | 50.81 | 50.93 | 50.25 | 50.28 | 805,797 | -0.33(-0.66%) |
Dec 22, 2017 | 50.49 | 50.73 | 50.30 | 50.61 | 1,517,702 | +0.32(+0.63%) |
Dec 21, 2017 | 50.19 | 50.68 | 50.06 | 50.29 | 1,946,155 | -0.19(-0.39%) |
Dec 20, 2017 | 50.87 | 51.06 | 50.48 | 50.49 | 1,247,869 | -0.30(-0.59%) |
Dec 19, 2017 | 51.80 | 51.91 | 50.75 | 50.79 | 1,653,231 | -1.07(-2.07%) |
Dec 18, 2017 | 52.40 | 52.61 | 51.81 | 51.86 | 1,757,757 | -0.58(-1.10%) |
Dec 15, 2017 | 52.38 | 52.67 | 52.21 | 52.43 | 3,434,106 | +0.26(+0.49%) |
Dec 14, 2017 | 52.28 | 52.52 | 51.75 | 52.18 | 2,171,495 | -0.24(-0.46%) |
Dec 13, 2017 | 52.20 | 52.77 | 51.90 | 52.42 | 2,398,297 | +0.70(+1.35%) |
Dec 12, 2017 | 51.72 | 52.84 | 51.66 | 51.72 | 2,112,864 | -1.20(-2.27%) |
Dec 11, 2017 | 52.53 | 52.99 | 52.32 | 52.92 | 1,918,172 | +0.39(+0.74%) |
Dec 08, 2017 | 52.23 | 52.54 | 52.01 | 52.53 | 2,161,966 | +0.25(+0.48%) |
Dec 07, 2017 | 52.44 | 52.44 | 51.93 | 52.28 | 2,973,361 | +0.00(+0.00%) |
Dec 06, 2017 | 52.33 | 52.64 | 52.23 | 1,982,052 | +0.00(+0.00%) | |
Dec 05, 2017 | 52.76 | 52.76 | 51.81 | 52.26 | 2,507,374 | -0.48(-0.92%) |
Dec 04, 2017 | 52.78 | 53.25 | 52.63 | 52.74 | 2,618,171 | +0.04(+0.08%) |
Dec 01, 2017 | 52.48 | 53.26 | 52.40 | 52.70 | 4,250,386 | +0.47(+0.89%) |
Nov 30, 2017 | 52.01 | 52.31 | 51.90 | 52.24 | 4,603,946 | +0.19(+0.37%) |
Nov 29, 2017 | 51.94 | 52.38 | 51.76 | 52.04 | 1,985,659 | +0.04(+0.08%) |
Nov 28, 2017 | 52.01 | 52.32 | 51.91 | 52.00 | 1,511,798 | +0.11(+0.22%) |
Nov 27, 2017 | 51.71 | 52.07 | 51.56 | 51.89 | 1,314,603 | +0.07(+0.14%) |
Nov 24, 2017 | 51.59 | 51.82 | 51.53 | 51.82 | 771,535 | +0.42(+0.82%) |
Nov 22, 2017 | 51.44 | 51.52 | 51.10 | 51.40 | 1,820,046 | -0.10(-0.19%) |
Nov 21, 2017 | 51.45 | 51.71 | 51.41 | 51.49 | 1,616,778 | +0.07(+0.14%) |
Nov 20, 2017 | 51.75 | 51.76 | 51.23 | 51.42 | 1,844,874 | -0.30(-0.58%) |
Nov 17, 2017 | 52.05 | 52.27 | 51.60 | 51.72 | 1,989,391 | -0.55(-1.05%) |
Nov 16, 2017 | 52.36 | 52.54 | 52.00 | 52.27 | 2,082,332 | -0.09(-0.17%) |
Nov 15, 2017 | 53.09 | 53.28 | 52.32 | 52.36 | 1,996,749 | -0.65(-1.23%) |
Nov 14, 2017 | 52.04 | 53.04 | 51.92 | 53.01 | 2,186,565 | +0.85(+1.62%) |
Nov 13, 2017 | 51.63 | 52.22 | 51.56 | 52.16 | 1,767,671 | +0.56(+1.08%) |
Nov 10, 2017 | 51.79 | 51.89 | 51.43 | 51.61 | 1,931,285 | -0.49(-0.94%) |
Nov 09, 2017 | 51.99 | 52.25 | 51.84 | 52.10 | 1,615,149 | +0.04(+0.08%) |
Nov 08, 2017 | 51.90 | 52.36 | 51.63 | 52.06 | 2,620,595 | +0.09(+0.17%) |
Nov 07, 2017 | 51.55 | 52.05 | 51.21 | 51.97 | 2,470,839 | +0.66(+1.29%) |
Nov 06, 2017 | 51.21 | 51.57 | 50.96 | 51.31 | 2,887,581 | +0.13(+0.25%) |
Nov 03, 2017 | 50.85 | 51.58 | 50.78 | 51.18 | 1,715,613 | +0.25(+0.49%) |
Nov 02, 2017 | 50.85 | 50.96 | 50.14 | 50.93 | 2,480,502 | +0.44(+0.88%) |
Nov 01, 2017 | 50.58 | 50.77 | 49.92 | 50.49 | 3,256,204 | +0.03(+0.06%) |
Oct 31, 2017 | 50.30 | 50.61 | 50.19 | 50.46 | 2,440,054 | +0.12(+0.24%) |
Oct 30, 2017 | 50.44 | 50.47 | 50.03 | 50.33 | 2,390,039 | -0.24(-0.48%) |
Oct 27, 2017 | 50.05 | 50.62 | 50.04 | 50.58 | 1,572,223 | +0.44(+0.88%) |
Oct 26, 2017 | 50.36 | 50.62 | 50.06 | 50.13 | 2,006,156 | -0.07(-0.14%) |
Oct 25, 2017 | 50.06 | 50.23 | 49.61 | 50.21 | 2,560,766 | -0.07(-0.14%) |
Oct 24, 2017 | 50.00 | 50.34 | 49.80 | 50.28 | 2,122,913 | +0.04(+0.08%) |
Oct 23, 2017 | 50.15 | 50.28 | 49.85 | 50.24 | 1,739,536 | +0.19(+0.39%) |
Oct 20, 2017 | 49.85 | 50.11 | 49.85 | 50.04 | 1,262,726 | +0.06(+0.11%) |
Oct 19, 2017 | 49.59 | 49.99 | 49.48 | 49.99 | 2,023,907 | +0.50(+1.01%) |
Oct 18, 2017 | 49.62 | 49.67 | 49.34 | 49.49 | 1,303,631 | -0.24(-0.49%) |
Oct 17, 2017 | 49.34 | 49.75 | 49.21 | 49.73 | 1,730,466 | +0.44(+0.88%) |
Oct 16, 2017 | 49.57 | 49.71 | 49.13 | 49.30 | 2,581,356 | -0.36(-0.73%) |
Oct 13, 2017 | 49.92 | 50.10 | 49.54 | 49.66 | 1,840,773 | -0.02(-0.03%) |
Oct 12, 2017 | 49.34 | 49.90 | 49.22 | 49.67 | 2,181,796 | +0.30(+0.60%) |
Oct 11, 2017 | 48.86 | 49.47 | 48.76 | 49.38 | 2,275,508 | +0.52(+1.06%) |
Oct 10, 2017 | 48.88 | 48.39 | 48.86 | 2,032,783 | +0.27(+0.56%) | |
Oct 09, 2017 | 48.68 | 48.87 | 48.53 | 48.59 | 2,202,791 | -0.05(-0.10%) |
Oct 06, 2017 | 48.67 | 48.82 | 48.43 | 48.63 | 1,978,474 | -0.20(-0.41%) |
Oct 05, 2017 | 48.99 | 49.01 | 48.59 | 48.84 | 1,382,575 | -0.13(-0.26%) |
Oct 04, 2017 | 48.62 | 49.01 | 48.38 | 48.97 | 1,968,640 | +0.47(+0.96%) |
Oct 03, 2017 | 48.58 | 48.64 | 48.00 | 48.50 | 2,017,381 | -0.14(-0.28%) |