Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 78.20 | 79.57 | 76.94 | 77.12 | 1,304,000 | -1.13(-1.44%) |
Sep 27, 2018 | 80.32 | 80.32 | 78.05 | 78.25 | 1,096,686 | -1.81(-2.26%) |
Sep 26, 2018 | 80.23 | 81.59 | 79.66 | 80.06 | 1,156,659 | +0.19(+0.24%) |
Sep 25, 2018 | 79.21 | 80.82 | 78.57 | 79.87 | 1,014,869 | +1.34(+1.71%) |
Sep 24, 2018 | 77.49 | 78.79 | 77.12 | 78.53 | 946,652 | +0.77(+0.99%) |
Sep 21, 2018 | 79.01 | 79.34 | 76.80 | 77.76 | 1,776,300 | -1.24(-1.57%) |
Sep 20, 2018 | 77.77 | 79.16 | 77.46 | 79.00 | 955,928 | +1.50(+1.94%) |
Sep 19, 2018 | 77.48 | 78.04 | 76.78 | 77.50 | 1,016,782 | -0.21(-0.27%) |
Sep 18, 2018 | 76.79 | 77.94 | 76.23 | 77.71 | 687,281 | +1.55(+2.04%) |
Sep 17, 2018 | 78.25 | 78.25 | 75.74 | 76.16 | 1,078,814 | -2.00(-2.56%) |
Sep 14, 2018 | 77.29 | 78.49 | 76.90 | 78.16 | 481,900 | +0.90(+1.16%) |
Sep 13, 2018 | 77.43 | 77.58 | 76.81 | 77.26 | 499,559 | +0.20(+0.26%) |
Sep 12, 2018 | 78.51 | 78.51 | 76.57 | 77.06 | 516,912 | -1.33(-1.70%) |
Sep 11, 2018 | 77.44 | 78.82 | 76.94 | 78.39 | 641,019 | +0.61(+0.78%) |
Sep 10, 2018 | 77.62 | 77.94 | 76.90 | 77.78 | 582,674 | +0.33(+0.43%) |
Sep 07, 2018 | 76.39 | 77.91 | 75.44 | 77.45 | 699,900 | +1.00(+1.31%) |
Sep 06, 2018 | 76.71 | 77.30 | 75.95 | 76.45 | 535,787 | -0.51(-0.66%) |
Sep 05, 2018 | 77.06 | 77.33 | 76.31 | 76.96 | 422,790 | -0.10(-0.13%) |
Sep 04, 2018 | 76.12 | 77.29 | 75.62 | 77.06 | 550,387 | +0.30(+0.39%) |
Aug 31, 2018 | 76.76 | 76.76 | 76.76 | 0 | -0.10(-0.13%) | |
Aug 30, 2018 | 76.15 | 77.00 | 76.14 | 76.86 | 409,393 | +0.52(+0.68%) |
Aug 29, 2018 | 74.82 | 76.79 | 74.38 | 76.34 | 546,003 | +1.26(+1.68%) |
Aug 28, 2018 | 74.75 | 75.39 | 74.43 | 75.08 | 602,389 | +0.28(+0.37%) |
Aug 27, 2018 | 74.70 | 74.84 | 73.42 | 74.80 | 902,408 | +0.21(+0.28%) |
Aug 24, 2018 | 75.60 | 75.84 | 73.89 | 74.59 | 400,700 | -1.07(-1.41%) |
Aug 23, 2018 | 75.87 | 76.10 | 74.84 | 75.66 | 450,159 | -0.22(-0.29%) |
Aug 22, 2018 | 75.12 | 76.48 | 75.04 | 75.88 | 480,694 | +0.57(+0.76%) |
Aug 21, 2018 | 74.59 | 75.42 | 74.57 | 75.31 | 659,060 | +0.86(+1.16%) |
Aug 20, 2018 | 74.61 | 74.87 | 73.96 | 74.45 | 374,223 | -0.19(-0.25%) |
Aug 17, 2018 | 74.35 | 74.76 | 73.62 | 74.64 | 474,200 | +0.43(+0.58%) |
Aug 16, 2018 | 74.26 | 74.74 | 72.90 | 74.21 | 511,821 | +0.31(+0.42%) |
Aug 15, 2018 | 73.91 | 74.23 | 73.27 | 73.90 | 568,321 | -0.73(-0.98%) |
Aug 14, 2018 | 74.02 | 74.72 | 73.30 | 74.63 | 611,024 | +0.83(+1.12%) |
Aug 13, 2018 | 73.18 | 74.25 | 72.86 | 73.80 | 719,998 | +0.47(+0.64%) |
Aug 10, 2018 | 71.54 | 73.78 | 71.54 | 73.33 | 458,200 | +1.27(+1.76%) |
Aug 09, 2018 | 72.74 | 73.45 | 72.03 | 72.06 | 575,507 | -0.10(-0.14%) |
Aug 08, 2018 | 73.04 | 73.74 | 72.01 | 72.16 | 711,135 | -0.80(-1.10%) |
Aug 07, 2018 | 71.45 | 72.98 | 69.31 | 72.96 | 1,372,871 | +1.96(+2.76%) |
Aug 06, 2018 | 71.40 | 71.72 | 70.51 | 71.00 | 367,546 | -0.46(-0.64%) |
Aug 03, 2018 | 71.63 | 72.50 | 71.38 | 71.46 | 594,500 | -0.23(-0.32%) |
Aug 02, 2018 | 69.12 | 71.99 | 69.10 | 71.69 | 728,383 | +2.07(+2.97%) |
Aug 01, 2018 | 70.60 | 70.61 | 69.32 | 69.62 | 867,102 | -0.78(-1.11%) |
Jul 31, 2018 | 69.25 | 70.60 | 69.22 | 70.40 | 1,107,237 | +0.85(+1.22%) |
Jul 30, 2018 | 72.80 | 72.98 | 69.15 | 69.55 | 1,116,281 | -3.43(-4.70%) |
Jul 27, 2018 | 73.00 | 74.68 | 70.11 | 72.98 | 1,679,000 | +1.73(+2.43%) |
Jul 26, 2018 | 70.45 | 71.59 | 69.83 | 71.25 | 788,309 | +0.31(+0.44%) |
Jul 25, 2018 | 69.85 | 72.02 | 69.15 | 70.94 | 927,300 | +1.23(+1.76%) |
Jul 24, 2018 | 70.34 | 70.86 | 69.15 | 69.71 | 765,761 | +0.16(+0.23%) |
Jul 23, 2018 | 69.98 | 70.75 | 69.50 | 69.55 | 553,506 | -0.71(-1.01%) |
Jul 20, 2018 | 70.60 | 71.31 | 69.87 | 70.26 | 1,021,553 | -0.26(-0.37%) |
Jul 19, 2018 | 67.85 | 70.65 | 66.56 | 70.52 | 1,091,663 | +2.49(+3.66%) |
Jul 18, 2018 | 68.00 | 68.49 | 66.51 | 68.03 | 1,167,853 | +0.09(+0.13%) |
Jul 17, 2018 | 68.75 | 69.00 | 66.39 | 67.94 | 1,745,443 | -1.05(-1.52%) |
Jul 16, 2018 | 70.52 | 71.49 | 68.51 | 68.99 | 957,508 | -1.46(-2.07%) |
Jul 13, 2018 | 70.23 | 70.94 | 70.23 | 70.45 | 546,647 | -0.07(-0.10%) |
Jul 12, 2018 | 70.59 | 69.43 | 70.52 | 531,247 | +1.08(+1.56%) | |
Jul 11, 2018 | 68.90 | 69.93 | 68.76 | 69.44 | 616,787 | +0.15(+0.22%) |
Jul 10, 2018 | 69.29 | 69.86 | 68.65 | 69.29 | 775,133 | +0.52(+0.76%) |
Jul 09, 2018 | 69.84 | 70.00 | 68.24 | 68.77 | 799,229 | -0.90(-1.29%) |
Jul 06, 2018 | 68.80 | 69.89 | 68.48 | 69.67 | 603,315 | +1.14(+1.66%) |
Jul 05, 2018 | 68.87 | 67.88 | 68.53 | 1,089,569 | +0.40(+0.59%) | |
Jul 03, 2018 | 68.13 | 68.13 | 68.13 | 0 | +0.93(+1.38%) | |
Jul 02, 2018 | 65.93 | 67.33 | 65.93 | 67.20 | 509,369 | +0.81(+1.22%) |
Jun 29, 2018 | 65.42 | 67.76 | 65.41 | 66.39 | 878,040 | +1.43(+2.20%) |
Jun 28, 2018 | 64.59 | 65.18 | 63.38 | 64.96 | 735,133 | +0.15(+0.23%) |
Jun 27, 2018 | 65.64 | 66.06 | 64.78 | 64.81 | 589,780 | -0.86(-1.31%) |
Jun 26, 2018 | 66.50 | 66.99 | 65.51 | 65.67 | 695,158 | -0.84(-1.26%) |
Jun 25, 2018 | 66.61 | 67.23 | 65.80 | 66.51 | 1,137,894 | -0.34(-0.51%) |
Jun 22, 2018 | 66.25 | 67.29 | 66.25 | 66.85 | 952,263 | +0.24(+0.36%) |
Jun 21, 2018 | 66.22 | 66.84 | 65.61 | 66.61 | 469,763 | -0.15(-0.22%) |
Jun 20, 2018 | 66.43 | 67.08 | 65.52 | 66.76 | 664,286 | +0.98(+1.49%) |
Jun 19, 2018 | 65.34 | 66.01 | 64.53 | 65.78 | 818,863 | +0.03(+0.05%) |
Jun 18, 2018 | 64.34 | 65.88 | 63.61 | 65.75 | 744,772 | +0.64(+0.98%) |
Jun 15, 2018 | 65.49 | 65.02 | 65.11 | 2,040,569 | -0.38(-0.58%) | |
Jun 14, 2018 | 68.46 | 69.34 | 65.34 | 65.49 | 1,283,021 | -2.56(-3.76%) |
Jun 13, 2018 | 69.12 | 69.58 | 67.18 | 68.05 | 703,161 | -1.16(-1.68%) |
Jun 12, 2018 | 66.97 | 69.70 | 66.51 | 69.21 | 1,307,292 | +2.47(+3.70%) |
Jun 11, 2018 | 66.94 | 68.28 | 66.37 | 66.74 | 1,044,100 | +1.73(+2.66%) |
Jun 08, 2018 | 65.33 | 65.78 | 61.27 | 65.01 | 1,036,552 | -0.58(-0.88%) |
Jun 07, 2018 | 65.45 | 66.94 | 63.36 | 65.59 | 992,467 | +0.23(+0.35%) |
Jun 06, 2018 | 65.41 | 65.36 | 1,182,709 | +2.31(+3.66%) | ||
Jun 05, 2018 | 61.46 | 63.37 | 61.21 | 63.05 | 1,049,291 | +1.54(+2.50%) |
Jun 04, 2018 | 61.94 | 62.24 | 59.95 | 61.51 | 980,784 | -0.11(-0.18%) |
Jun 01, 2018 | 60.71 | 62.22 | 59.69 | 61.62 | 1,514,116 | +1.13(+1.87%) |
May 31, 2018 | 56.96 | 60.71 | 56.96 | 60.49 | 1,814,731 | +3.71(+6.53%) |
May 30, 2018 | 55.90 | 57.31 | 55.90 | 56.78 | 669,267 | +1.24(+2.23%) |
May 29, 2018 | 55.58 | 55.99 | 54.83 | 55.54 | 405,664 | -0.25(-0.45%) |
May 25, 2018 | 55.79 | 55.79 | 55.79 | 0 | +0.42(+0.76%) | |
May 24, 2018 | 55.54 | 55.99 | 55.01 | 55.37 | 339,229 | -0.06(-0.11%) |
May 23, 2018 | 55.11 | 55.92 | 55.11 | 55.43 | 332,615 | +0.20(+0.36%) |
May 22, 2018 | 55.40 | 56.17 | 55.01 | 55.23 | 489,470 | -0.16(-0.29%) |
May 21, 2018 | 56.77 | 57.16 | 55.25 | 55.39 | 736,978 | -1.38(-2.43%) |
May 18, 2018 | 57.33 | 57.61 | 56.47 | 56.77 | 633,325 | -0.56(-0.98%) |
May 17, 2018 | 58.67 | 58.67 | 56.79 | 57.33 | 948,522 | -1.17(-2.00%) |
May 16, 2018 | 57.42 | 59.09 | 56.88 | 58.50 | 935,112 | +1.20(+2.09%) |
May 15, 2018 | 57.24 | 57.35 | 56.01 | 57.30 | 727,336 | -0.28(-0.49%) |
May 14, 2018 | 56.87 | 57.86 | 56.56 | 57.58 | 1,028,091 | +0.66(+1.16%) |
May 11, 2018 | 55.34 | 57.19 | 55.25 | 56.92 | 497,563 | +1.32(+2.37%) |
May 10, 2018 | 55.50 | 56.26 | 55.31 | 55.60 | 760,840 | +0.10(+0.18%) |
May 09, 2018 | 54.60 | 56.13 | 53.46 | 55.50 | 1,063,430 | +1.42(+2.63%) |
May 08, 2018 | 53.91 | 54.84 | 53.50 | 54.08 | 839,721 | +0.03(+0.06%) |
May 07, 2018 | 52.69 | 54.32 | 52.53 | 54.05 | 1,018,150 | +1.33(+2.52%) |
May 04, 2018 | 53.77 | 54.50 | 52.25 | 52.72 | 1,287,882 | -1.26(-2.33%) |
May 03, 2018 | 54.55 | 55.77 | 53.73 | 53.98 | 1,140,329 | -0.45(-0.83%) |
May 02, 2018 | 52.21 | 55.89 | 51.83 | 54.43 | 1,854,914 | +1.91(+3.64%) |
May 01, 2018 | 51.32 | 52.60 | 51.06 | 52.52 | 1,104,409 | +1.33(+2.60%) |
Apr 30, 2018 | 51.47 | 52.28 | 50.55 | 51.19 | 2,027,541 | -0.39(-0.76%) |
Apr 27, 2018 | 50.75 | 54.61 | 50.52 | 51.58 | 2,078,252 | +2.72(+5.57%) |
Apr 26, 2018 | 48.52 | 49.08 | 47.98 | 48.86 | 1,009,287 | +0.73(+1.52%) |
Apr 25, 2018 | 48.87 | 49.36 | 47.75 | 48.13 | 918,172 | -0.65(-1.33%) |
Apr 24, 2018 | 49.89 | 50.49 | 48.61 | 48.78 | 911,319 | -1.02(-2.05%) |
Apr 23, 2018 | 49.89 | 50.21 | 49.20 | 49.80 | 585,873 | +0.12(+0.24%) |
Apr 20, 2018 | 49.44 | 49.86 | 48.97 | 49.68 | 1,119,036 | +0.11(+0.22%) |
Apr 19, 2018 | 50.72 | 50.96 | 49.48 | 49.57 | 767,265 | -1.22(-2.40%) |
Apr 18, 2018 | 51.78 | 52.06 | 50.70 | 50.79 | 711,436 | -0.93(-1.80%) |
Apr 17, 2018 | 51.10 | 52.88 | 50.64 | 51.72 | 588,725 | +1.40(+2.78%) |
Apr 16, 2018 | 50.49 | 50.63 | 49.56 | 50.32 | 564,939 | +0.08(+0.16%) |
Apr 13, 2018 | 51.75 | 52.27 | 49.73 | 50.24 | 736,615 | -1.39(-2.69%) |
Apr 12, 2018 | 51.79 | 52.67 | 51.50 | 51.63 | 599,106 | -0.02(-0.04%) |
Apr 11, 2018 | 51.41 | 53.10 | 51.29 | 51.65 | 921,281 | -0.04(-0.08%) |
Apr 10, 2018 | 50.93 | 51.95 | 50.52 | 51.69 | 655,735 | +1.49(+2.97%) |
Apr 09, 2018 | 50.66 | 51.57 | 49.98 | 50.20 | 645,217 | +0.13(+0.26%) |
Apr 06, 2018 | 51.39 | 51.65 | 50.01 | 50.07 | 979,889 | -1.80(-3.47%) |
Apr 05, 2018 | 53.28 | 53.48 | 51.69 | 51.87 | 651,287 | -1.20(-2.26%) |
Apr 04, 2018 | 49.75 | 53.26 | 49.64 | 53.07 | 766,881 | +2.80(+5.57%) |
Apr 03, 2018 | 51.19 | 51.78 | 49.58 | 50.27 | 941,025 | -0.67(-1.32%) |
Apr 02, 2018 | 51.83 | 52.44 | 49.90 | 50.94 | 1,273,519 | -1.40(-2.67%) |
Mar 29, 2018 | 52.34 | 52.34 | 52.34 | 0 | +0.66(+1.28%) | |
Mar 28, 2018 | 50.98 | 52.08 | 49.61 | 51.68 | 1,026,491 | +0.48(+0.94%) |
Mar 27, 2018 | 53.57 | 54.46 | 51.06 | 51.20 | 896,917 | -2.37(-4.42%) |
Mar 26, 2018 | 51.62 | 53.69 | 50.89 | 53.57 | 1,093,297 | +2.62(+5.14%) |
Mar 23, 2018 | 52.89 | 53.13 | 50.91 | 50.95 | 863,981 | -2.26(-4.25%) |
Mar 22, 2018 | 53.94 | 54.92 | 53.15 | 53.21 | 622,567 | -0.91(-1.68%) |
Mar 21, 2018 | 54.79 | 54.90 | 53.70 | 54.12 | 1,089,492 | -0.74(-1.35%) |
Mar 20, 2018 | 56.10 | 57.10 | 54.65 | 54.86 | 1,229,035 | -0.87(-1.56%) |
Mar 19, 2018 | 57.25 | 57.63 | 55.01 | 55.73 | 765,337 | -1.97(-3.41%) |
Mar 16, 2018 | 57.80 | 58.10 | 57.29 | 57.70 | 1,442,129 | +0.02(+0.03%) |
Mar 15, 2018 | 58.86 | 58.86 | 57.30 | 57.68 | 740,593 | -0.91(-1.55%) |
Mar 14, 2018 | 59.81 | 59.82 | 57.58 | 58.59 | 754,541 | -0.73(-1.23%) |
Mar 13, 2018 | 58.71 | 59.63 | 58.42 | 59.32 | 858,327 | +0.64(+1.09%) |
Mar 12, 2018 | 57.47 | 59.98 | 57.00 | 58.68 | 1,338,681 | +1.49(+2.61%) |
Mar 09, 2018 | 57.48 | 58.00 | 56.56 | 57.19 | 647,125 | +0.22(+0.39%) |
Mar 08, 2018 | 57.04 | 57.61 | 55.34 | 56.97 | 1,228,583 | +0.72(+1.28%) |
Mar 07, 2018 | 54.99 | 56.32 | 54.67 | 56.25 | 1,009,047 | +0.98(+1.77%) |
Mar 06, 2018 | 54.66 | 55.35 | 53.98 | 55.27 | 694,138 | +0.56(+1.02%) |
Mar 05, 2018 | 52.71 | 54.95 | 51.93 | 54.71 | 684,409 | +1.91(+3.62%) |
Mar 02, 2018 | 51.73 | 52.93 | 50.67 | 52.80 | 1,061,735 | +0.53(+1.01%) |
Mar 01, 2018 | 54.09 | 54.82 | 51.64 | 52.27 | 1,418,783 | -1.73(-3.20%) |
Feb 28, 2018 | 55.52 | 55.63 | 53.99 | 54.00 | 787,831 | -1.55(-2.79%) |
Feb 27, 2018 | 56.00 | 56.72 | 54.71 | 55.55 | 489,543 | -0.37(-0.66%) |
Feb 26, 2018 | 55.24 | 55.98 | 54.31 | 55.92 | 592,486 | +0.57(+1.03%) |
Feb 23, 2018 | 53.96 | 55.45 | 53.44 | 55.35 | 600,248 | +1.57(+2.92%) |
Feb 22, 2018 | 54.32 | 55.10 | 53.54 | 53.78 | 924,206 | -0.33(-0.61%) |
Feb 21, 2018 | 54.35 | 55.43 | 54.11 | 54.11 | 594,488 | -0.05(-0.09%) |
Feb 20, 2018 | 54.00 | 55.50 | 53.86 | 54.16 | 710,321 | -0.32(-0.59%) |
Feb 16, 2018 | 54.48 | 54.48 | 54.48 | 0 | -0.37(-0.67%) | |
Feb 15, 2018 | 54.53 | 55.18 | 54.48 | 54.85 | 845,824 | +0.79(+1.46%) |
Feb 14, 2018 | 53.62 | 54.78 | 53.29 | 54.06 | 1,156,474 | +1.91(+3.66%) |
Feb 13, 2018 | 52.11 | 52.28 | 51.04 | 52.15 | 988,590 | -0.16(-0.31%) |
Feb 12, 2018 | 50.71 | 53.49 | 50.54 | 52.31 | 1,233,642 | +2.17(+4.33%) |
Feb 09, 2018 | 50.93 | 51.74 | 48.78 | 50.14 | 2,639,672 | -0.40(-0.79%) |
Feb 08, 2018 | 52.36 | 50.54 | 50.54 | 1,701,688 | -1.36(-2.62%) | |
Feb 07, 2018 | 53.40 | 53.65 | 51.82 | 51.90 | 2,503,877 | -2.34(-4.31%) |
Feb 06, 2018 | 53.47 | 54.91 | 52.19 | 54.24 | 2,803,563 | -0.54(-0.99%) |
Feb 05, 2018 | 55.58 | 55.66 | 53.43 | 54.78 | 1,637,882 | -1.12(-2.00%) |
Feb 02, 2018 | 55.76 | 56.97 | 55.36 | 55.90 | 1,823,610 | -0.25(-0.45%) |
Feb 01, 2018 | 55.32 | 57.40 | 54.24 | 56.15 | 5,871,539 | +3.85(+7.36%) |
Jan 31, 2018 | 53.99 | 53.99 | 51.48 | 52.30 | 2,441,914 | -2.91(-5.27%) |
Jan 30, 2018 | 55.82 | 56.17 | 55.23 | 55.21 | 804,322 | -1.39(-2.46%) |
Jan 29, 2018 | 55.88 | 57.18 | 55.88 | 56.60 | 607,920 | +0.52(+0.93%) |
Jan 26, 2018 | 55.22 | 56.37 | 55.09 | 56.08 | 491,220 | +0.49(+0.88%) |
Jan 25, 2018 | 56.29 | 56.51 | 55.35 | 55.59 | 523,389 | -0.37(-0.66%) |
Jan 24, 2018 | 56.80 | 57.06 | 55.25 | 55.96 | 919,671 | -0.80(-1.41%) |
Jan 23, 2018 | 56.25 | 57.91 | 55.79 | 56.76 | 1,284,138 | +0.47(+0.83%) |
Jan 22, 2018 | 54.02 | 56.38 | 53.70 | 56.29 | 1,070,962 | +2.81(+5.25%) |
Jan 19, 2018 | 53.44 | 53.76 | 52.63 | 53.48 | 1,287,841 | +0.03(+0.06%) |
Jan 18, 2018 | 52.50 | 53.57 | 52.27 | 53.45 | 1,026,770 | +0.89(+1.69%) |
Jan 17, 2018 | 51.48 | 52.83 | 50.80 | 52.56 | 1,862,587 | +1.61(+3.16%) |
Jan 16, 2018 | 52.64 | 52.80 | 50.88 | 50.95 | 950,172 | -1.41(-2.69%) |
Jan 12, 2018 | 52.36 | 52.36 | 52.36 | 0 | +0.58(+1.12%) | |
Jan 11, 2018 | 53.41 | 53.41 | 50.95 | 51.78 | 1,432,366 | -1.60(-3.00%) |
Jan 10, 2018 | 53.07 | 53.38 | 1,423,470 | -2.05(-3.70%) | ||
Jan 09, 2018 | 54.86 | 55.57 | 54.69 | 55.43 | 559,914 | +0.75(+1.37%) |
Jan 08, 2018 | 55.12 | 55.23 | 54.30 | 54.68 | 810,358 | -0.33(-0.60%) |
Jan 05, 2018 | 55.98 | 55.98 | 54.87 | 55.01 | 500,420 | -0.52(-0.94%) |
Jan 04, 2018 | 56.74 | 56.88 | 55.04 | 55.53 | 577,881 | -1.08(-1.91%) |
Jan 03, 2018 | 56.30 | 57.13 | 55.55 | 56.61 | 540,920 | +0.48(+0.86%) |
Jan 02, 2018 | 53.64 | 56.51 | 53.64 | 56.13 | 948,150 | +2.63(+4.92%) |
Dec 29, 2017 | 53.50 | 53.50 | 53.50 | 0 | -1.54(-2.80%) | |
Dec 28, 2017 | 54.94 | 55.16 | 54.34 | 55.04 | 482,892 | +0.36(+0.66%) |
Dec 27, 2017 | 53.76 | 54.84 | 53.29 | 54.68 | 515,842 | +1.09(+2.03%) |
Dec 26, 2017 | 53.54 | 53.97 | 52.75 | 53.59 | 633,262 | +0.16(+0.30%) |
Dec 22, 2017 | 52.78 | 53.46 | 52.48 | 53.43 | 811,420 | +0.66(+1.25%) |
Dec 21, 2017 | 52.24 | 53.07 | 51.92 | 52.77 | 705,977 | +0.40(+0.76%) |
Dec 20, 2017 | 52.98 | 52.98 | 51.73 | 52.37 | 948,730 | -0.20(-0.38%) |
Dec 19, 2017 | 52.23 | 52.84 | 51.68 | 52.57 | 768,359 | +0.16(+0.31%) |
Dec 18, 2017 | 52.57 | 53.00 | 51.47 | 52.41 | 1,012,295 | -0.14(-0.27%) |
Dec 15, 2017 | 51.95 | 53.07 | 51.06 | 52.55 | 2,580,116 | +0.73(+1.41%) |
Dec 14, 2017 | 55.87 | 55.99 | 51.40 | 51.82 | 1,412,294 | -3.89(-6.98%) |
Dec 13, 2017 | 55.06 | 56.26 | 54.20 | 55.71 | 1,320,665 | +1.10(+2.01%) |
Dec 12, 2017 | 55.01 | 55.27 | 53.83 | 54.61 | 1,499,751 | -0.66(-1.19%) |
Dec 11, 2017 | 55.00 | 57.15 | 53.03 | 55.27 | 3,185,578 | -3.99(-6.74%) |
Dec 08, 2017 | 57.56 | 59.42 | 57.52 | 59.26 | 687,855 | +1.99(+3.47%) |
Dec 07, 2017 | 56.95 | 57.79 | 56.05 | 57.27 | 577,835 | +0.52(+0.92%) |
Dec 06, 2017 | 56.09 | 57.47 | 55.33 | 56.75 | 1,033,171 | +0.70(+1.25%) |
Dec 05, 2017 | 57.90 | 58.29 | 55.93 | 56.05 | 839,848 | -1.83(-3.16%) |
Dec 04, 2017 | 59.55 | 59.65 | 57.72 | 57.88 | 544,958 | -1.57(-2.64%) |
Dec 01, 2017 | 60.81 | 61.20 | 58.15 | 59.45 | 931,023 | -1.48(-2.43%) |
Nov 30, 2017 | 59.60 | 62.11 | 59.33 | 60.93 | 1,284,819 | +1.79(+3.03%) |
Nov 29, 2017 | 57.78 | 59.54 | 57.35 | 59.14 | 849,929 | +0.45(+0.77%) |
Nov 28, 2017 | 58.76 | 59.04 | 57.53 | 58.69 | 913,109 | +0.06(+0.10%) |
Nov 27, 2017 | 59.08 | 59.65 | 57.81 | 58.63 | 922,367 | -0.31(-0.53%) |
Nov 24, 2017 | 59.29 | 59.46 | 58.54 | 58.94 | 218,566 | -0.19(-0.32%) |
Nov 22, 2017 | 59.06 | 59.58 | 58.32 | 59.13 | 476,011 | +0.08(+0.14%) |
Nov 21, 2017 | 59.01 | 60.60 | 58.55 | 59.05 | 844,690 | +0.35(+0.60%) |
Nov 20, 2017 | 59.62 | 59.83 | 58.49 | 58.70 | 740,433 | -1.09(-1.82%) |
Nov 17, 2017 | 58.70 | 59.86 | 58.50 | 59.79 | 665,770 | +0.50(+0.84%) |
Nov 16, 2017 | 57.83 | 59.39 | 57.35 | 59.29 | 756,325 | +1.69(+2.93%) |
Nov 15, 2017 | 56.89 | 58.47 | 56.66 | 57.60 | 759,746 | +0.40(+0.70%) |
Nov 14, 2017 | 56.81 | 57.28 | 55.86 | 57.20 | 696,400 | +0.08(+0.14%) |
Nov 13, 2017 | 57.67 | 58.15 | 56.77 | 57.12 | 762,312 | -0.84(-1.45%) |
Nov 10, 2017 | 57.84 | 58.67 | 57.21 | 57.96 | 483,150 | +0.05(+0.09%) |
Nov 09, 2017 | 57.42 | 58.16 | 56.65 | 57.91 | 698,762 | +0.04(+0.07%) |
Nov 08, 2017 | 58.31 | 58.43 | 57.33 | 57.87 | 741,514 | -0.58(-0.99%) |
Nov 07, 2017 | 58.92 | 59.30 | 58.14 | 58.45 | 982,114 | -0.31(-0.53%) |
Nov 06, 2017 | 61.24 | 61.58 | 58.71 | 58.76 | 878,981 | -2.62(-4.27%) |
Nov 03, 2017 | 60.50 | 62.20 | 60.12 | 61.38 | 709,443 | +0.60(+0.99%) |
Nov 02, 2017 | 60.15 | 62.47 | 59.22 | 60.78 | 691,988 | +0.49(+0.81%) |
Nov 01, 2017 | 61.59 | 61.59 | 60.12 | 60.29 | 1,261,494 | -1.02(-1.66%) |
Oct 31, 2017 | 62.95 | 63.30 | 61.25 | 61.31 | 1,001,806 | -1.38(-2.20%) |
Oct 30, 2017 | 62.55 | 63.88 | 61.58 | 62.69 | 1,124,696 | -0.04(-0.06%) |
Oct 27, 2017 | 65.00 | 65.00 | 61.45 | 62.73 | 1,338,135 | +1.54(+2.52%) |
Oct 26, 2017 | 61.47 | 62.03 | 60.37 | 61.19 | 977,893 | -0.81(-1.31%) |
Oct 25, 2017 | 62.30 | 63.19 | 60.94 | 62.00 | 1,010,733 | -0.36(-0.58%) |
Oct 24, 2017 | 63.10 | 63.70 | 61.88 | 62.36 | 1,380,519 | -0.01(-0.02%) |
Oct 23, 2017 | 63.94 | 64.08 | 62.27 | 62.37 | 959,268 | -1.49(-2.33%) |
Oct 20, 2017 | 65.00 | 65.15 | 63.30 | 63.86 | 1,537,396 | -0.15(-0.23%) |
Oct 19, 2017 | 63.10 | 64.08 | 62.90 | 64.01 | 855,028 | +0.33(+0.52%) |
Oct 18, 2017 | 64.00 | 64.76 | 63.25 | 63.68 | 908,269 | -0.40(-0.62%) |
Oct 17, 2017 | 62.79 | 64.43 | 62.59 | 64.08 | 1,169,740 | +1.19(+1.89%) |
Oct 16, 2017 | 63.11 | 64.07 | 62.08 | 62.89 | 985,837 | -0.11(-0.17%) |
Oct 13, 2017 | 61.75 | 63.19 | 61.31 | 63.00 | 1,129,024 | +1.23(+1.99%) |
Oct 12, 2017 | 61.63 | 62.18 | 60.13 | 61.77 | 1,988,744 | +0.30(+0.49%) |
Oct 11, 2017 | 57.84 | 63.35 | 57.43 | 61.47 | 3,425,535 | +3.75(+6.51%) |
Oct 10, 2017 | 57.74 | 58.09 | 57.46 | 57.72 | 704,181 | +0.15(+0.25%) |
Oct 09, 2017 | 57.73 | 58.20 | 57.47 | 57.57 | 440,747 | +0.06(+0.10%) |
Oct 06, 2017 | 58.04 | 58.46 | 57.14 | 57.51 | 764,945 | -0.83(-1.42%) |
Oct 05, 2017 | 58.16 | 58.68 | 57.58 | 58.34 | 655,455 | +0.10(+0.17%) |
Oct 04, 2017 | 58.02 | 58.27 | 57.53 | 58.24 | 899,556 | +0.30(+0.52%) |
Oct 03, 2017 | 58.80 | 58.99 | 56.95 | 57.94 | 1,533,271 | -0.78(-1.33%) |