Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.43 | 61.96 | 61.07 | 61.93 | 9,480,684 | +0.51(+0.82%) |
Sep 27, 2018 | 60.68 | 61.84 | 60.62 | 61.43 | 6,794,941 | +0.75(+1.23%) |
Sep 26, 2018 | 60.25 | 61.29 | 60.04 | 60.68 | 9,384,148 | +0.53(+0.88%) |
Sep 25, 2018 | 60.72 | 60.95 | 60.10 | 60.15 | 7,388,434 | -0.51(-0.83%) |
Sep 24, 2018 | 60.39 | 61.13 | 60.35 | 60.66 | 6,141,327 | +0.09(+0.15%) |
Sep 21, 2018 | 59.99 | 60.91 | 59.96 | 60.57 | 11,941,488 | +0.55(+0.91%) |
Sep 20, 2018 | 59.33 | 60.13 | 59.23 | 60.02 | 7,334,994 | +0.76(+1.29%) |
Sep 19, 2018 | 58.93 | 59.61 | 58.80 | 59.26 | 4,566,334 | +0.17(+0.28%) |
Sep 18, 2018 | 58.38 | 59.37 | 57.90 | 59.09 | 9,040,468 | +0.71(+1.22%) |
Sep 17, 2018 | 58.96 | 58.98 | 58.24 | 58.38 | 7,177,364 | -0.48(-0.82%) |
Sep 14, 2018 | 59.53 | 59.80 | 58.73 | 58.86 | 6,183,239 | -0.59(-1.00%) |
Sep 13, 2018 | 59.16 | 59.56 | 58.48 | 59.45 | 6,962,902 | +0.58(+0.98%) |
Sep 12, 2018 | 59.74 | 59.84 | 58.42 | 58.88 | 12,047,591 | +1.39(+2.41%) |
Sep 11, 2018 | 57.79 | 57.86 | 57.13 | 57.49 | 6,611,808 | -0.22(-0.39%) |
Sep 10, 2018 | 57.77 | 58.24 | 57.59 | 57.71 | 6,294,009 | +0.23(+0.40%) |
Sep 07, 2018 | 57.89 | 57.95 | 56.90 | 57.48 | 8,659,157 | -0.53(-0.91%) |
Sep 06, 2018 | 59.20 | 59.41 | 57.79 | 58.01 | 6,790,694 | -1.31(-2.21%) |
Sep 05, 2018 | 59.04 | 59.43 | 58.83 | 59.32 | 6,368,997 | +0.19(+0.32%) |
Sep 04, 2018 | 59.98 | 60.27 | 58.62 | 59.13 | 6,082,756 | -1.15(-1.90%) |
Aug 31, 2018 | 60.28 | 60.28 | 60.28 | 0 | -0.45(-0.73%) | |
Aug 30, 2018 | 60.29 | 60.77 | 60.09 | 60.72 | 5,601,648 | +0.53(+0.89%) |
Aug 29, 2018 | 59.62 | 60.34 | 59.19 | 60.19 | 5,742,246 | +0.55(+0.92%) |
Aug 28, 2018 | 59.54 | 60.07 | 59.39 | 59.64 | 5,952,039 | +0.09(+0.15%) |
Aug 27, 2018 | 58.90 | 59.62 | 58.77 | 59.55 | 6,728,368 | +0.98(+1.67%) |
Aug 24, 2018 | 58.52 | 58.91 | 58.27 | 58.57 | 5,989,031 | +0.20(+0.34%) |
Aug 23, 2018 | 58.53 | 58.71 | 57.91 | 58.38 | 5,951,930 | -0.38(-0.65%) |
Aug 22, 2018 | 58.46 | 59.18 | 58.27 | 58.76 | 6,386,675 | +0.40(+0.68%) |
Aug 21, 2018 | 57.60 | 58.49 | 57.60 | 58.36 | 11,482,051 | +0.76(+1.33%) |
Aug 20, 2018 | 58.06 | 58.40 | 57.23 | 57.60 | 11,480,113 | -0.45(-0.77%) |
Aug 17, 2018 | 60.02 | 60.13 | 57.36 | 58.04 | 16,757,603 | -2.13(-3.53%) |
Aug 16, 2018 | 59.82 | 60.24 | 59.44 | 60.17 | 10,983,035 | +0.60(+1.00%) |
Aug 15, 2018 | 60.81 | 60.87 | 59.10 | 59.57 | 14,837,569 | -1.97(-3.19%) |
Aug 14, 2018 | 61.38 | 61.94 | 61.38 | 61.54 | 5,527,672 | +0.11(+0.18%) |
Aug 13, 2018 | 61.19 | 61.67 | 60.91 | 61.42 | 6,162,096 | +0.35(+0.57%) |
Aug 10, 2018 | 61.70 | 62.05 | 60.73 | 61.07 | 6,990,469 | -1.04(-1.68%) |
Aug 09, 2018 | 61.31 | 62.58 | 61.22 | 62.12 | 7,330,828 | +0.90(+1.47%) |
Aug 08, 2018 | 62.24 | 62.39 | 61.15 | 61.22 | 5,528,676 | -1.17(-1.88%) |
Aug 07, 2018 | 62.04 | 62.52 | 61.70 | 62.39 | 7,235,518 | +0.41(+0.66%) |
Aug 06, 2018 | 61.96 | 62.28 | 61.50 | 61.98 | 4,969,051 | -0.05(-0.08%) |
Aug 03, 2018 | 61.83 | 62.04 | 61.42 | 62.03 | 5,815,403 | +0.24(+0.39%) |
Aug 02, 2018 | 61.84 | 62.21 | 61.18 | 61.79 | 7,072,327 | -0.21(-0.35%) |
Aug 01, 2018 | 61.69 | 62.36 | 61.59 | 62.00 | 5,334,723 | +0.06(+0.09%) |
Jul 31, 2018 | 60.96 | 62.15 | 60.64 | 61.95 | 8,308,897 | +1.20(+1.98%) |
Jul 30, 2018 | 60.87 | 61.26 | 60.37 | 60.75 | 7,187,479 | -0.39(-0.64%) |
Jul 27, 2018 | 62.19 | 62.84 | 60.99 | 61.14 | 11,879,816 | -1.07(-1.73%) |
Jul 26, 2018 | 61.90 | 62.91 | 60.58 | 62.21 | 18,207,610 | -0.60(-0.96%) |
Jul 25, 2018 | 61.66 | 62.88 | 61.52 | 62.82 | 10,061,592 | +1.01(+1.64%) |
Jul 24, 2018 | 61.89 | 62.55 | 61.61 | 61.81 | 10,913,188 | +0.21(+0.35%) |
Jul 23, 2018 | 61.36 | 62.04 | 61.26 | 61.59 | 6,432,143 | +0.01(+0.01%) |
Jul 20, 2018 | 60.78 | 61.85 | 60.78 | 61.58 | 7,292,248 | +0.25(+0.42%) |
Jul 19, 2018 | 61.28 | 61.87 | 60.56 | 61.33 | 8,150,508 | -0.06(-0.09%) |
Jul 18, 2018 | 61.36 | 61.91 | 61.15 | 61.38 | 6,516,181 | -0.06(-0.10%) |
Jul 17, 2018 | 61.38 | 61.89 | 61.23 | 61.45 | 5,557,177 | -0.05(-0.08%) |
Jul 16, 2018 | 61.75 | 61.97 | 61.07 | 61.50 | 3,886,305 | -0.10(-0.16%) |
Jul 13, 2018 | 61.59 | 5,070,553 | -0.18(-0.28%) | |||
Jul 12, 2018 | 60.94 | 62.22 | 60.52 | 61.77 | 11,251,818 | +1.26(+2.08%) |
Jul 11, 2018 | 60.89 | 61.02 | 60.25 | 60.51 | 7,709,926 | -0.58(-0.95%) |
Jul 10, 2018 | 61.31 | 61.64 | 60.68 | 61.09 | 10,522,562 | +0.09(+0.14%) |
Jul 09, 2018 | 60.05 | 61.44 | 59.98 | 61.00 | 10,735,128 | +1.14(+1.90%) |
Jul 06, 2018 | 58.26 | 60.05 | 58.10 | 59.86 | 11,131,087 | +1.91(+3.30%) |
Jul 05, 2018 | 58.02 | 56.74 | 57.95 | 7,230,008 | +1.18(+2.07%) | |
Jul 03, 2018 | 56.78 | 56.78 | 56.78 | 0 | +0.04(+0.07%) | |
Jul 02, 2018 | 56.27 | 56.82 | 55.96 | 56.74 | 5,134,341 | +0.35(+0.62%) |
Jun 29, 2018 | 56.10 | 56.91 | 55.95 | 56.39 | 7,809,061 | +0.41(+0.73%) |
Jun 28, 2018 | 55.60 | 56.11 | 54.98 | 55.98 | 10,022,084 | +1.35(+2.46%) |
Jun 27, 2018 | 55.99 | 56.34 | 54.60 | 54.63 | 7,310,181 | -1.28(-2.29%) |
Jun 26, 2018 | 56.72 | 57.36 | 55.49 | 55.92 | 8,214,444 | -0.71(-1.25%) |
Jun 25, 2018 | 56.29 | 57.02 | 56.15 | 56.62 | 7,562,599 | +0.06(+0.10%) |
Jun 22, 2018 | 57.06 | 57.12 | 56.38 | 56.57 | 7,687,475 | -0.36(-0.63%) |
Jun 21, 2018 | 56.89 | 57.06 | 56.34 | 56.93 | 8,227,049 | +0.05(+0.08%) |
Jun 20, 2018 | 56.48 | 56.97 | 56.00 | 56.88 | 7,551,055 | +0.41(+0.73%) |
Jun 19, 2018 | 54.49 | 56.50 | 54.25 | 56.47 | 10,847,383 | +1.50(+2.72%) |
Jun 18, 2018 | 55.53 | 55.67 | 54.85 | 54.97 | 8,252,460 | -0.93(-1.67%) |
Jun 15, 2018 | 56.63 | 55.65 | 55.90 | 14,470,654 | -0.73(-1.29%) | |
Jun 14, 2018 | 56.51 | 57.01 | 56.12 | 56.63 | 6,566,070 | +0.34(+0.61%) |
Jun 13, 2018 | 56.77 | 56.83 | 56.06 | 56.29 | 6,429,899 | -0.31(-0.54%) |
Jun 12, 2018 | 56.66 | 56.83 | 56.05 | 56.60 | 8,836,824 | -0.12(-0.21%) |
Jun 11, 2018 | 56.68 | 56.85 | 56.16 | 56.72 | 6,870,943 | -0.06(-0.11%) |
Jun 08, 2018 | 56.42 | 57.07 | 56.34 | 56.78 | 7,400,202 | +0.01(+0.01%) |
Jun 07, 2018 | 56.76 | 56.81 | 56.14 | 56.77 | 9,631,384 | -0.06(-0.10%) |
Jun 06, 2018 | 56.83 | 56.83 | 15,674,045 | +1.51(+2.73%) | ||
Jun 05, 2018 | 55.47 | 55.85 | 54.70 | 55.32 | 9,905,325 | -0.12(-0.21%) |
Jun 04, 2018 | 53.84 | 55.90 | 53.65 | 55.44 | 14,851,467 | +1.51(+2.80%) |
Jun 01, 2018 | 53.39 | 54.03 | 53.31 | 53.93 | 6,495,288 | +0.71(+1.34%) |
May 31, 2018 | 53.77 | 53.81 | 53.07 | 53.22 | 15,764,121 | -0.23(-0.43%) |
May 30, 2018 | 53.42 | 53.53 | 53.15 | 53.45 | 7,511,685 | +0.28(+0.53%) |
May 29, 2018 | 52.90 | 53.34 | 52.67 | 53.16 | 9,904,064 | -0.04(-0.07%) |
May 25, 2018 | 53.20 | 53.20 | 53.20 | 0 | -0.12(-0.22%) | |
May 24, 2018 | 53.72 | 53.92 | 52.97 | 53.32 | 6,195,413 | -0.51(-0.94%) |
May 23, 2018 | 53.19 | 53.99 | 53.18 | 53.83 | 6,450,376 | +0.27(+0.50%) |
May 22, 2018 | 53.67 | 54.24 | 53.31 | 53.56 | 7,865,085 | +0.16(+0.30%) |
May 21, 2018 | 53.81 | 54.13 | 53.10 | 53.40 | 7,601,962 | -0.31(-0.57%) |
May 18, 2018 | 53.37 | 54.08 | 53.17 | 53.71 | 8,024,872 | +0.33(+0.62%) |
May 17, 2018 | 52.98 | 53.79 | 52.98 | 53.38 | 7,530,674 | +0.04(+0.07%) |
May 16, 2018 | 52.90 | 53.68 | 52.90 | 53.34 | 8,362,430 | +0.44(+0.84%) |
May 15, 2018 | 52.74 | 53.34 | 52.62 | 52.89 | 9,475,065 | -0.05(-0.09%) |
May 14, 2018 | 52.40 | 53.44 | 52.26 | 52.94 | 7,818,836 | +0.70(+1.35%) |
May 11, 2018 | 51.50 | 52.71 | 51.20 | 52.24 | 12,682,599 | +0.62(+1.21%) |
May 10, 2018 | 52.12 | 52.19 | 51.49 | 51.62 | 8,373,839 | -0.25(-0.49%) |
May 09, 2018 | 51.30 | 52.18 | 51.03 | 51.87 | 9,955,776 | +0.37(+0.72%) |
May 08, 2018 | 51.32 | 51.85 | 50.96 | 51.50 | 11,364,468 | +0.27(+0.52%) |
May 07, 2018 | 51.88 | 52.07 | 50.87 | 51.23 | 16,722,920 | -0.43(-0.83%) |
May 04, 2018 | 51.39 | 51.88 | 51.09 | 51.66 | 11,588,888 | +0.18(+0.35%) |
May 03, 2018 | 52.59 | 52.78 | 50.75 | 51.47 | 19,071,280 | -1.33(-2.53%) |
May 02, 2018 | 53.90 | 54.29 | 52.13 | 52.81 | 32,701,632 | -4.48(-7.83%) |
May 01, 2018 | 57.08 | 57.51 | 56.68 | 57.29 | 7,818,046 | +0.26(+0.46%) |
Apr 30, 2018 | 58.48 | 58.60 | 56.98 | 57.03 | 10,471,498 | -1.29(-2.21%) |
Apr 27, 2018 | 58.36 | 58.58 | 57.72 | 58.32 | 6,371,330 | -0.03(-0.05%) |
Apr 26, 2018 | 57.86 | 58.68 | 56.92 | 58.35 | 8,030,875 | +0.51(+0.89%) |
Apr 25, 2018 | 57.47 | 58.08 | 57.22 | 57.84 | 8,023,806 | +0.42(+0.73%) |
Apr 24, 2018 | 58.49 | 58.67 | 57.06 | 57.42 | 7,044,730 | -1.02(-1.74%) |
Apr 23, 2018 | 58.49 | 58.68 | 57.92 | 58.44 | 6,350,447 | +0.24(+0.42%) |
Apr 20, 2018 | 58.75 | 58.76 | 57.78 | 58.19 | 6,587,856 | -0.58(-0.99%) |
Apr 19, 2018 | 59.55 | 59.95 | 58.30 | 58.78 | 5,012,715 | -0.98(-1.64%) |
Apr 18, 2018 | 59.72 | 60.06 | 59.42 | 59.76 | 3,854,772 | +0.17(+0.28%) |
Apr 17, 2018 | 59.18 | 59.96 | 58.90 | 59.59 | 5,511,599 | +0.62(+1.04%) |
Apr 16, 2018 | 59.91 | 59.99 | 58.62 | 58.97 | 5,978,420 | -0.42(-0.70%) |
Apr 13, 2018 | 59.66 | 59.88 | 59.11 | 59.39 | 5,613,140 | -0.06(-0.09%) |
Apr 12, 2018 | 59.09 | 60.21 | 59.09 | 59.45 | 6,152,189 | +0.76(+1.29%) |
Apr 11, 2018 | 58.97 | 59.39 | 58.60 | 58.69 | 9,941,682 | -0.54(-0.92%) |
Apr 10, 2018 | 58.88 | 59.60 | 58.26 | 59.24 | 7,483,783 | +0.96(+1.65%) |
Apr 09, 2018 | 58.34 | 59.46 | 57.76 | 58.27 | 8,084,712 | +0.31(+0.53%) |
Apr 06, 2018 | 58.65 | 59.46 | 57.41 | 57.96 | 8,155,524 | -1.11(-1.88%) |
Apr 05, 2018 | 59.95 | 59.99 | 58.57 | 59.08 | 7,827,296 | -0.46(-0.77%) |
Apr 04, 2018 | 57.60 | 59.76 | 57.49 | 59.54 | 9,944,985 | +1.30(+2.24%) |
Apr 03, 2018 | 57.99 | 58.40 | 56.87 | 58.23 | 7,582,457 | +0.48(+0.83%) |
Apr 02, 2018 | 59.16 | 59.29 | 56.75 | 57.75 | 10,428,851 | -1.78(-2.98%) |
Mar 29, 2018 | 59.53 | 59.53 | 59.53 | 0 | +0.48(+0.82%) | |
Mar 28, 2018 | 58.58 | 59.80 | 58.35 | 59.05 | 8,216,823 | +0.53(+0.90%) |
Mar 27, 2018 | 59.99 | 60.13 | 58.07 | 58.52 | 8,068,630 | -1.13(-1.89%) |
Mar 26, 2018 | 58.56 | 59.78 | 58.09 | 59.65 | 9,334,940 | +2.13(+3.71%) |
Mar 23, 2018 | 59.52 | 59.71 | 57.43 | 57.51 | 11,738,839 | -2.16(-3.61%) |
Mar 22, 2018 | 59.89 | 60.61 | 59.25 | 59.67 | 9,954,371 | -0.73(-1.20%) |
Mar 21, 2018 | 60.59 | 61.15 | 60.17 | 60.40 | 7,379,178 | -0.34(-0.56%) |
Mar 20, 2018 | 61.10 | 61.35 | 60.57 | 60.74 | 7,343,408 | -0.21(-0.34%) |
Mar 19, 2018 | 62.62 | 62.77 | 60.25 | 60.94 | 11,293,068 | -2.02(-3.21%) |
Mar 16, 2018 | 63.10 | 63.88 | 62.69 | 62.96 | 12,113,726 | +0.18(+0.29%) |
Mar 15, 2018 | 63.61 | 63.86 | 62.59 | 62.78 | 7,531,173 | -0.81(-1.27%) |
Mar 14, 2018 | 64.33 | 64.74 | 63.42 | 63.59 | 8,325,230 | -0.49(-0.76%) |
Mar 13, 2018 | 63.61 | 64.85 | 63.61 | 64.07 | 9,704,567 | +0.52(+0.81%) |
Mar 12, 2018 | 63.45 | 63.77 | 63.05 | 63.55 | 9,585,197 | +0.27(+0.42%) |
Mar 09, 2018 | 63.12 | 63.55 | 62.72 | 63.29 | 8,960,715 | +0.51(+0.81%) |
Mar 08, 2018 | 62.69 | 63.25 | 62.19 | 62.78 | 7,264,408 | +0.06(+0.10%) |
Mar 07, 2018 | 62.84 | 62.72 | 8,564,796 | +0.53(+0.84%) | ||
Mar 06, 2018 | 61.63 | 62.75 | 61.52 | 62.19 | 9,799,173 | +1.10(+1.80%) |
Mar 05, 2018 | 61.33 | 61.69 | 60.48 | 61.09 | 13,370,757 | -0.60(-0.98%) |
Mar 02, 2018 | 60.25 | 61.85 | 59.90 | 61.70 | 8,450,392 | +0.91(+1.50%) |
Mar 01, 2018 | 61.89 | 62.58 | 60.39 | 60.79 | 10,544,192 | -0.94(-1.52%) |
Feb 28, 2018 | 63.11 | 63.27 | 61.70 | 61.73 | 9,640,545 | -1.28(-2.03%) |
Feb 27, 2018 | 64.12 | 64.32 | 62.96 | 63.01 | 8,606,220 | -1.12(-1.75%) |
Feb 26, 2018 | 63.71 | 64.24 | 62.88 | 64.13 | 8,130,002 | +0.69(+1.09%) |
Feb 23, 2018 | 62.58 | 63.46 | 62.17 | 63.44 | 7,175,581 | +1.18(+1.90%) |
Feb 22, 2018 | 62.08 | 62.25 | 10,461,818 | -1.01(-1.60%) | ||
Feb 21, 2018 | 63.43 | 64.24 | 62.96 | 63.26 | 8,842,822 | -0.20(-0.31%) |
Feb 20, 2018 | 62.89 | 64.08 | 62.89 | 63.46 | 9,211,453 | +0.19(+0.30%) |
Feb 16, 2018 | 63.27 | 63.27 | 63.27 | 0 | -0.67(-1.04%) | |
Feb 15, 2018 | 64.46 | 64.53 | 63.92 | 63.94 | 9,130,165 | -0.21(-0.33%) |
Feb 14, 2018 | 64.51 | 62.71 | 64.15 | 9,008,770 | +0.81(+1.27%) | |
Feb 13, 2018 | 63.58 | 63.34 | 8,411,744 | +0.51(+0.81%) | ||
Feb 12, 2018 | 62.54 | 63.84 | 62.43 | 62.83 | 12,793,533 | +0.64(+1.03%) |
Feb 09, 2018 | 61.86 | 62.68 | 59.60 | 62.19 | 17,532,736 | +0.86(+1.41%) |
Feb 08, 2018 | 64.96 | 61.21 | 61.33 | 17,536,608 | -3.56(-5.49%) | |
Feb 07, 2018 | 62.46 | 66.30 | 62.21 | 64.89 | 25,878,392 | +1.87(+2.96%) |
Feb 06, 2018 | 60.65 | 63.20 | 60.29 | 63.02 | 16,876,386 | +0.70(+1.12%) |
Feb 05, 2018 | 63.82 | 64.69 | 61.94 | 62.32 | 13,529,636 | -1.76(-2.75%) |
Feb 02, 2018 | 64.80 | 65.34 | 63.88 | 64.08 | 11,933,479 | -1.38(-2.11%) |
Feb 01, 2018 | 65.23 | 65.98 | 63.88 | 65.46 | 9,275,611 | -0.24(-0.37%) |
Jan 31, 2018 | 67.90 | 68.29 | 65.30 | 65.70 | 16,265,438 | -2.74(-4.00%) |
Jan 30, 2018 | 69.01 | 69.25 | 67.64 | 68.44 | 17,855,932 | -1.18(-1.70%) |
Jan 29, 2018 | 66.74 | 70.20 | 66.74 | 69.62 | 24,756,734 | +2.62(+3.91%) |
Jan 26, 2018 | 64.26 | 67.03 | 64.21 | 67.00 | 18,643,436 | +3.35(+5.26%) |
Jan 25, 2018 | 63.96 | 64.17 | 63.39 | 63.66 | 5,998,079 | -0.09(-0.14%) |
Jan 24, 2018 | 63.73 | 64.35 | 63.18 | 63.74 | 5,778,300 | +0.27(+0.43%) |
Jan 23, 2018 | 63.69 | 64.43 | 63.44 | 63.47 | 8,813,854 | -0.36(-0.56%) |
Jan 22, 2018 | 63.75 | 64.33 | 63.55 | 63.83 | 9,512,116 | +0.34(+0.53%) |
Jan 19, 2018 | 63.74 | 63.93 | 63.01 | 63.49 | 10,102,626 | -0.15(-0.23%) |
Jan 18, 2018 | 63.88 | 64.02 | 63.33 | 63.64 | 9,554,218 | -0.45(-0.70%) |
Jan 17, 2018 | 63.28 | 64.35 | 62.89 | 64.09 | 14,237,080 | +1.17(+1.86%) |
Jan 16, 2018 | 62.53 | 63.97 | 62.35 | 62.92 | 14,984,359 | +0.96(+1.56%) |
Jan 12, 2018 | 61.95 | 61.95 | 61.95 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 61.70 | 62.47 | 61.05 | 61.99 | 10,041,483 | +0.27(+0.44%) |
Jan 10, 2018 | 61.84 | 61.71 | 12,946,211 | +0.48(+0.78%) | ||
Jan 09, 2018 | 58.50 | 61.69 | 58.47 | 61.23 | 18,903,896 | +2.90(+4.97%) |
Jan 08, 2018 | 58.29 | 58.58 | 57.58 | 58.33 | 7,471,425 | -0.09(-0.16%) |
Jan 05, 2018 | 58.15 | 58.44 | 57.26 | 58.43 | 10,077,421 | +0.49(+0.84%) |
Jan 04, 2018 | 58.80 | 58.86 | 57.67 | 57.94 | 6,471,448 | -0.60(-1.02%) |
Jan 03, 2018 | 58.06 | 58.68 | 57.49 | 58.54 | 8,468,477 | +0.44(+0.76%) |
Jan 02, 2018 | 56.60 | 58.23 | 56.23 | 58.10 | 10,082,042 | +1.93(+3.43%) |
Dec 29, 2017 | 56.17 | 56.17 | 56.17 | 0 | -0.66(-1.16%) | |
Dec 28, 2017 | 57.26 | 57.37 | 56.48 | 56.83 | 5,897,633 | -0.39(-0.69%) |
Dec 27, 2017 | 57.02 | 57.57 | 56.89 | 57.22 | 5,017,481 | +0.22(+0.39%) |
Dec 26, 2017 | 56.91 | 57.28 | 56.69 | 57.00 | 5,700,522 | -0.01(-0.01%) |
Dec 22, 2017 | 57.08 | 57.51 | 56.74 | 57.01 | 8,367,102 | -0.24(-0.42%) |
Dec 21, 2017 | 57.81 | 58.31 | 57.18 | 57.25 | 9,177,967 | -0.78(-1.34%) |
Dec 20, 2017 | 57.65 | 58.59 | 57.56 | 58.03 | 9,373,437 | -0.27(-0.46%) |
Dec 19, 2017 | 58.85 | 59.07 | 58.23 | 58.29 | 8,589,278 | -0.61(-1.04%) |
Dec 18, 2017 | 59.61 | 59.96 | 58.81 | 58.91 | 12,736,370 | -0.34(-0.58%) |
Dec 15, 2017 | 58.80 | 59.38 | 58.10 | 59.25 | 19,600,034 | +0.96(+1.65%) |
Dec 14, 2017 | 59.59 | 59.96 | 58.07 | 58.29 | 11,547,528 | -1.35(-2.26%) |
Dec 13, 2017 | 59.42 | 60.08 | 59.39 | 59.63 | 12,801,378 | +0.38(+0.64%) |
Dec 12, 2017 | 59.22 | 59.31 | 57.82 | 59.25 | 11,917,419 | +0.16(+0.28%) |
Dec 11, 2017 | 58.09 | 59.39 | 57.93 | 59.09 | 11,785,370 | +1.29(+2.24%) |
Dec 08, 2017 | 57.16 | 57.92 | 56.46 | 57.80 | 10,153,719 | +1.17(+2.06%) |
Dec 07, 2017 | 57.00 | 57.04 | 56.24 | 56.63 | 7,924,877 | -0.44(-0.78%) |
Dec 06, 2017 | 57.41 | 57.90 | 56.72 | 57.07 | 7,803,903 | +0.00(+0.00%) |
Dec 05, 2017 | 56.92 | 57.65 | 56.63 | 57.07 | 10,771,243 | +0.16(+0.27%) |
Dec 04, 2017 | 58.76 | 58.86 | 56.78 | 56.92 | 11,063,135 | -1.75(-2.99%) |
Dec 01, 2017 | 57.97 | 58.88 | 57.95 | 58.67 | 10,819,068 | +0.44(+0.75%) |
Nov 30, 2017 | 58.01 | 58.48 | 57.43 | 58.23 | 15,027,135 | +0.86(+1.51%) |
Nov 29, 2017 | 56.72 | 57.78 | 56.51 | 57.37 | 12,685,668 | +0.84(+1.49%) |
Nov 28, 2017 | 56.19 | 56.60 | 55.60 | 56.53 | 7,666,563 | +0.69(+1.24%) |
Nov 27, 2017 | 56.46 | 56.53 | 55.69 | 55.83 | 6,301,939 | -0.59(-1.05%) |
Nov 24, 2017 | 56.66 | 56.78 | 56.25 | 56.43 | 2,999,692 | -0.28(-0.49%) |
Nov 22, 2017 | 56.44 | 56.92 | 56.34 | 56.71 | 5,610,543 | +0.24(+0.43%) |
Nov 21, 2017 | 56.12 | 56.72 | 55.93 | 56.46 | 8,301,813 | +0.30(+0.53%) |
Nov 20, 2017 | 56.39 | 56.54 | 55.72 | 56.17 | 8,284,616 | -0.24(-0.43%) |
Nov 17, 2017 | 56.28 | 56.55 | 56.16 | 56.41 | 7,344,202 | +0.02(+0.04%) |
Nov 16, 2017 | 55.87 | 56.53 | 55.48 | 56.39 | 9,510,221 | +0.47(+0.84%) |
Nov 15, 2017 | 55.00 | 56.15 | 54.92 | 55.92 | 10,965,610 | +0.51(+0.93%) |
Nov 14, 2017 | 56.61 | 56.63 | 54.55 | 55.41 | 14,029,865 | -1.32(-2.33%) |
Nov 13, 2017 | 57.04 | 57.15 | 56.46 | 56.73 | 11,216,181 | -0.72(-1.25%) |
Nov 10, 2017 | 56.82 | 57.69 | 56.22 | 57.45 | 9,885,796 | +0.58(+1.03%) |
Nov 09, 2017 | 56.88 | 57.17 | 56.55 | 56.86 | 7,470,800 | -0.06(-0.11%) |
Nov 08, 2017 | 57.10 | 57.13 | 56.63 | 56.92 | 10,394,190 | -0.09(-0.15%) |
Nov 07, 2017 | 56.39 | 57.11 | 56.32 | 57.01 | 10,043,451 | +0.65(+1.15%) |
Nov 06, 2017 | 57.07 | 57.24 | 56.15 | 56.36 | 10,615,511 | -0.84(-1.47%) |
Nov 03, 2017 | 57.31 | 57.51 | 56.71 | 57.20 | 9,821,986 | -0.27(-0.47%) |
Nov 02, 2017 | 58.25 | 57.27 | 57.48 | 9,584,845 | -0.80(-1.37%) | |
Nov 01, 2017 | 58.16 | 59.07 | 57.80 | 58.28 | 11,269,873 | -0.10(-0.17%) |
Oct 31, 2017 | 59.05 | 59.49 | 58.19 | 58.37 | 11,295,639 | -0.80(-1.36%) |
Oct 30, 2017 | 59.26 | 59.91 | 58.60 | 59.17 | 14,481,402 | -0.84(-1.40%) |
Oct 27, 2017 | 58.41 | 60.12 | 56.66 | 60.02 | 29,228,398 | -0.63(-1.04%) |
Oct 26, 2017 | 60.97 | 61.91 | 59.96 | 60.65 | 15,975,670 | -1.57(-2.52%) |
Oct 25, 2017 | 62.36 | 62.36 | 61.28 | 62.21 | 12,290,174 | -0.16(-0.26%) |
Oct 24, 2017 | 62.44 | 62.59 | 61.36 | 62.38 | 9,374,366 | -0.05(-0.09%) |
Oct 23, 2017 | 63.27 | 63.33 | 62.37 | 62.43 | 8,735,640 | -0.81(-1.28%) |
Oct 20, 2017 | 63.82 | 63.82 | 62.65 | 63.24 | 11,799,301 | -0.30(-0.47%) |
Oct 19, 2017 | 63.49 | 64.22 | 62.69 | 63.54 | 19,987,646 | +1.23(+1.97%) |
Oct 18, 2017 | 62.50 | 62.95 | 62.11 | 62.31 | 9,162,199 | -0.18(-0.29%) |
Oct 17, 2017 | 62.30 | 62.85 | 61.95 | 62.48 | 9,042,426 | +0.23(+0.36%) |
Oct 16, 2017 | 63.18 | 63.24 | 61.95 | 62.26 | 9,472,354 | -0.95(-1.50%) |
Oct 13, 2017 | 63.29 | 63.53 | 62.80 | 63.21 | 7,297,826 | -0.10(-0.16%) |
Oct 12, 2017 | 64.30 | 64.49 | 63.09 | 63.31 | 8,684,139 | -0.99(-1.54%) |
Oct 11, 2017 | 64.68 | 64.86 | 64.10 | 64.30 | 8,693,347 | -0.37(-0.57%) |
Oct 10, 2017 | 63.78 | 64.68 | 63.78 | 64.66 | 7,384,110 | +0.83(+1.29%) |
Oct 09, 2017 | 64.14 | 64.45 | 63.53 | 63.84 | 5,084,913 | -0.12(-0.19%) |
Oct 06, 2017 | 64.59 | 64.80 | 63.82 | 63.96 | 7,444,329 | -1.07(-1.64%) |
Oct 05, 2017 | 64.03 | 65.05 | 63.96 | 65.03 | 8,625,219 | +0.85(+1.32%) |
Oct 04, 2017 | 64.81 | 64.84 | 63.91 | 64.18 | 8,618,488 | -0.60(-0.93%) |
Oct 03, 2017 | 65.02 | 65.59 | 63.96 | 64.78 | 8,363,786 | -0.26(-0.40%) |