Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.35 | 53.28 | 52.35 | 53.28 | 14,400 | +0.88(+1.67%) |
Sep 27, 2018 | 52.30 | 52.68 | 52.30 | 52.40 | 6,717 | +0.12(+0.24%) |
Sep 26, 2018 | 52.97 | 53.03 | 52.28 | 52.28 | 19,845 | -0.73(-1.38%) |
Sep 25, 2018 | 52.89 | 53.18 | 52.84 | 53.01 | 12,810 | +0.21(+0.40%) |
Sep 24, 2018 | 53.77 | 53.77 | 52.56 | 52.80 | 13,847 | -1.07(-1.99%) |
Sep 21, 2018 | 53.80 | 54.17 | 53.59 | 53.87 | 12,270 | +0.08(+0.16%) |
Sep 20, 2018 | 53.49 | 53.79 | 53.28 | 53.79 | 15,114 | +0.40(+0.75%) |
Sep 19, 2018 | 53.95 | 53.95 | 53.31 | 53.39 | 10,649 | -0.64(-1.18%) |
Sep 18, 2018 | 54.44 | 54.47 | 53.94 | 54.03 | 11,652 | -0.38(-0.69%) |
Sep 17, 2018 | 53.95 | 54.47 | 53.95 | 54.40 | 10,569 | +0.45(+0.84%) |
Sep 14, 2018 | 53.87 | 54.05 | 53.87 | 53.95 | 10,602 | -0.81(-1.47%) |
Sep 13, 2018 | 54.58 | 54.83 | 54.53 | 54.75 | 19,523 | +0.34(+0.62%) |
Sep 12, 2018 | 54.60 | 54.64 | 54.39 | 54.42 | 13,532 | -0.13(-0.23%) |
Sep 11, 2018 | 54.12 | 54.68 | 54.12 | 54.55 | 30,706 | +0.06(+0.11%) |
Sep 10, 2018 | 54.18 | 54.70 | 54.18 | 54.49 | 8,114 | +0.46(+0.85%) |
Sep 07, 2018 | 54.43 | 54.43 | 53.92 | 54.02 | 16,440 | -0.76(-1.38%) |
Sep 06, 2018 | 54.78 | 54.91 | 54.69 | 54.78 | 124,343 | +0.20(+0.37%) |
Sep 05, 2018 | 54.12 | 54.72 | 54.12 | 54.58 | 11,930 | +0.38(+0.70%) |
Sep 04, 2018 | 54.58 | 54.75 | 54.12 | 54.20 | 130,857 | -0.58(-1.06%) |
Aug 31, 2018 | 54.78 | 54.78 | 54.78 | 0 | +0.20(+0.36%) | |
Aug 30, 2018 | 54.90 | 54.90 | 54.58 | 54.58 | 7,494 | -0.25(-0.45%) |
Aug 29, 2018 | 54.84 | 54.94 | 54.78 | 54.83 | 11,693 | -0.06(-0.11%) |
Aug 28, 2018 | 54.32 | 54.89 | 54.21 | 54.89 | 14,393 | +0.67(+1.24%) |
Aug 27, 2018 | 54.51 | 54.51 | 53.94 | 54.22 | 16,176 | -0.20(-0.37%) |
Aug 24, 2018 | 53.99 | 54.42 | 53.82 | 54.42 | 17,631 | +0.26(+0.48%) |
Aug 23, 2018 | 54.14 | 54.24 | 54.09 | 54.16 | 45,212 | -0.03(-0.06%) |
Aug 22, 2018 | 54.49 | 54.49 | 54.00 | 54.19 | 13,392 | -0.42(-0.77%) |
Aug 21, 2018 | 54.86 | 54.86 | 54.45 | 54.61 | 13,716 | -0.30(-0.55%) |
Aug 20, 2018 | 55.17 | 55.32 | 54.82 | 54.91 | 89,148 | -0.14(-0.26%) |
Aug 17, 2018 | 54.37 | 55.06 | 54.37 | 55.06 | 194,660 | +0.59(+1.08%) |
Aug 16, 2018 | 54.07 | 54.47 | 53.95 | 54.47 | 226,297 | +0.34(+0.62%) |
Aug 15, 2018 | 53.61 | 54.24 | 53.61 | 54.13 | 60,260 | +0.66(+1.24%) |
Aug 14, 2018 | 53.09 | 53.65 | 53.09 | 53.47 | 10,321 | +0.31(+0.58%) |
Aug 13, 2018 | 52.88 | 53.16 | 52.88 | 53.16 | 15,466 | +0.08(+0.14%) |
Aug 10, 2018 | 53.54 | 53.66 | 53.05 | 53.08 | 13,342 | -0.50(-0.94%) |
Aug 09, 2018 | 53.44 | 53.69 | 53.44 | 53.59 | 8,297 | +0.14(+0.27%) |
Aug 08, 2018 | 53.58 | 53.70 | 53.45 | 53.45 | 27,605 | -0.36(-0.67%) |
Aug 07, 2018 | 53.60 | 53.81 | 53.38 | 53.81 | 22,499 | +0.22(+0.42%) |
Aug 06, 2018 | 53.44 | 53.82 | 53.44 | 53.58 | 21,721 | +0.07(+0.13%) |
Aug 03, 2018 | 52.57 | 53.51 | 52.57 | 53.51 | 11,674 | +0.96(+1.82%) |
Aug 02, 2018 | 52.57 | 52.78 | 52.49 | 52.56 | 25,031 | -0.41(-0.78%) |
Aug 01, 2018 | 52.31 | 52.98 | 52.04 | 52.97 | 169,705 | +0.20(+0.39%) |
Jul 31, 2018 | 51.97 | 52.98 | 51.97 | 52.76 | 9,983 | +0.93(+1.79%) |
Jul 30, 2018 | 51.78 | 51.97 | 51.33 | 51.83 | 13,515 | +0.10(+0.20%) |
Jul 27, 2018 | 52.74 | 52.74 | 51.52 | 51.73 | 14,176 | -0.82(-1.57%) |
Jul 26, 2018 | 52.52 | 52.72 | 52.52 | 52.55 | 8,938 | +0.08(+0.15%) |
Jul 25, 2018 | 52.11 | 52.74 | 51.54 | 52.47 | 22,376 | +0.34(+0.64%) |
Jul 24, 2018 | 52.06 | 52.18 | 51.79 | 52.14 | 5,322 | -0.20(-0.39%) |
Jul 23, 2018 | 52.40 | 52.45 | 52.16 | 52.34 | 9,383 | -0.17(-0.32%) |
Jul 20, 2018 | 52.68 | 52.71 | 52.22 | 52.51 | 20,154 | -0.27(-0.51%) |
Jul 19, 2018 | 52.13 | 53.04 | 52.13 | 52.77 | 14,157 | +0.63(+1.21%) |
Jul 18, 2018 | 52.29 | 52.33 | 51.96 | 52.14 | 44,119 | -0.21(-0.40%) |
Jul 17, 2018 | 52.99 | 53.07 | 52.34 | 52.35 | 21,137 | -0.69(-1.30%) |
Jul 16, 2018 | 53.03 | 53.06 | 52.72 | 53.04 | 16,687 | -0.09(-0.17%) |
Jul 13, 2018 | 53.72 | 53.72 | 53.13 | 53.13 | 26,398 | -0.29(-0.53%) |
Jul 12, 2018 | 53.50 | 53.63 | 53.40 | 53.42 | 9,610 | -0.08(-0.14%) |
Jul 11, 2018 | 53.39 | 53.71 | 53.39 | 53.50 | 11,270 | +0.09(+0.17%) |
Jul 10, 2018 | 53.40 | 53.57 | 53.21 | 53.40 | 13,630 | +0.17(+0.32%) |
Jul 09, 2018 | 53.89 | 53.89 | 53.03 | 53.24 | 9,779 | -0.65(-1.21%) |
Jul 06, 2018 | 53.79 | 53.93 | 53.70 | 53.89 | 8,418 | +0.26(+0.49%) |
Jul 05, 2018 | 53.18 | 53.63 | 52.94 | 53.63 | 19,619 | +0.57(+1.08%) |
Jul 03, 2018 | 53.06 | 53.06 | 53.06 | 0 | +0.50(+0.94%) | |
Jul 02, 2018 | 52.81 | 52.87 | 52.01 | 52.56 | 34,048 | -0.36(-0.68%) |
Jun 29, 2018 | 53.15 | 52.71 | 52.92 | 12,559 | +0.08(+0.14%) | |
Jun 28, 2018 | 52.12 | 52.88 | 52.12 | 52.85 | 10,983 | +0.65(+1.25%) |
Jun 27, 2018 | 52.56 | 52.63 | 52.17 | 52.19 | 6,253 | -0.23(-0.45%) |
Jun 26, 2018 | 52.25 | 52.65 | 52.25 | 52.43 | 22,431 | +0.14(+0.27%) |
Jun 25, 2018 | 52.09 | 52.37 | 51.95 | 52.29 | 15,296 | +0.18(+0.35%) |
Jun 22, 2018 | 51.79 | 52.18 | 51.79 | 52.11 | 7,728 | +0.35(+0.67%) |
Jun 21, 2018 | 51.40 | 51.79 | 51.40 | 51.76 | 19,562 | +0.28(+0.55%) |
Jun 20, 2018 | 50.88 | 51.47 | 50.78 | 51.47 | 9,265 | +0.71(+1.39%) |
Jun 19, 2018 | 50.45 | 51.10 | 50.45 | 50.77 | 8,292 | -0.02(-0.03%) |
Jun 18, 2018 | 50.74 | 51.03 | 50.47 | 50.78 | 13,111 | -0.21(-0.41%) |
Jun 15, 2018 | 51.45 | 51.01 | 50.99 | 17,441 | -0.02(-0.03%) | |
Jun 14, 2018 | 50.58 | 51.28 | 50.58 | 51.01 | 12,566 | +0.57(+1.12%) |
Jun 13, 2018 | 51.36 | 51.57 | 50.39 | 50.44 | 13,647 | -0.83(-1.62%) |
Jun 12, 2018 | 50.88 | 51.50 | 50.88 | 51.28 | 15,061 | +0.22(+0.44%) |
Jun 11, 2018 | 51.02 | 51.08 | 50.89 | 51.05 | 8,826 | -0.06(-0.12%) |
Jun 08, 2018 | 50.88 | 51.27 | 50.88 | 51.11 | 10,593 | +0.24(+0.47%) |
Jun 07, 2018 | 50.71 | 51.03 | 50.53 | 50.88 | 23,207 | +0.08(+0.17%) |
Jun 06, 2018 | 50.47 | 50.79 | 10,183 | -0.01(-0.02%) | ||
Jun 05, 2018 | 51.18 | 51.31 | 50.74 | 50.80 | 46,707 | -0.24(-0.48%) |
Jun 04, 2018 | 50.67 | 51.07 | 50.53 | 51.05 | 35,229 | +0.45(+0.89%) |
Jun 01, 2018 | 50.29 | 50.69 | 50.29 | 50.59 | 60,906 | +0.21(+0.41%) |
May 31, 2018 | 50.43 | 50.43 | 50.14 | 50.39 | 13,323 | -0.05(-0.10%) |
May 30, 2018 | 49.54 | 50.56 | 49.54 | 50.44 | 14,376 | +0.90(+1.81%) |
May 29, 2018 | 49.26 | 49.67 | 49.07 | 49.54 | 15,288 | +0.26(+0.52%) |
May 25, 2018 | 49.28 | 49.28 | 49.28 | 0 | +0.29(+0.59%) | |
May 24, 2018 | 49.14 | 49.20 | 48.77 | 48.99 | 8,561 | -0.17(-0.36%) |
May 23, 2018 | 48.47 | 49.25 | 48.47 | 49.16 | 18,630 | +0.74(+1.53%) |
May 22, 2018 | 48.31 | 48.51 | 48.17 | 48.42 | 8,478 | +0.06(+0.12%) |
May 21, 2018 | 47.91 | 48.50 | 47.68 | 48.36 | 18,471 | +0.57(+1.20%) |
May 18, 2018 | 47.75 | 48.04 | 47.69 | 47.79 | 33,979 | -0.11(-0.24%) |
May 17, 2018 | 48.25 | 48.34 | 47.81 | 47.91 | 17,599 | -0.39(-0.81%) |
May 16, 2018 | 48.63 | 48.66 | 48.24 | 48.30 | 24,824 | -0.22(-0.46%) |
May 15, 2018 | 49.21 | 49.21 | 48.51 | 48.52 | 31,419 | -0.95(-1.92%) |
May 14, 2018 | 49.99 | 49.99 | 49.28 | 49.47 | 20,341 | -0.45(-0.90%) |
May 11, 2018 | 50.36 | 50.36 | 49.89 | 49.92 | 23,849 | -0.21(-0.41%) |
May 10, 2018 | 49.98 | 50.19 | 49.94 | 50.13 | 36,496 | +0.34(+0.68%) |
May 09, 2018 | 49.31 | 49.79 | 49.31 | 49.79 | 35,682 | +0.36(+0.72%) |
May 08, 2018 | 49.45 | 49.48 | 49.24 | 49.43 | 12,815 | -0.18(-0.37%) |
May 07, 2018 | 49.39 | 49.61 | 49.19 | 49.61 | 19,218 | +0.48(+0.98%) |
May 04, 2018 | 48.84 | 49.27 | 48.82 | 49.13 | 12,379 | +0.45(+0.92%) |
May 03, 2018 | 48.43 | 49.00 | 48.43 | 48.68 | 14,886 | +0.07(+0.14%) |
May 02, 2018 | 48.71 | 48.74 | 48.15 | 48.61 | 10,145 | -0.19(-0.39%) |
May 01, 2018 | 48.24 | 48.90 | 48.23 | 48.80 | 33,542 | +0.52(+1.07%) |
Apr 30, 2018 | 48.37 | 48.58 | 48.21 | 48.29 | 8,476 | -0.10(-0.21%) |
Apr 27, 2018 | 47.53 | 48.51 | 47.53 | 48.39 | 22,487 | +1.21(+2.56%) |
Apr 26, 2018 | 46.87 | 47.46 | 46.87 | 47.18 | 16,888 | +0.42(+0.91%) |
Apr 25, 2018 | 46.67 | 46.77 | 46.38 | 46.76 | 18,207 | +0.01(+0.02%) |
Apr 24, 2018 | 46.56 | 47.03 | 46.45 | 46.75 | 13,777 | +0.22(+0.46%) |
Apr 23, 2018 | 46.64 | 46.72 | 46.41 | 46.53 | 35,872 | -0.16(-0.34%) |
Apr 20, 2018 | 47.12 | 47.20 | 46.56 | 46.69 | 27,760 | -0.46(-0.97%) |
Apr 19, 2018 | 48.05 | 48.05 | 46.87 | 47.15 | 63,026 | -0.86(-1.78%) |
Apr 18, 2018 | 48.21 | 48.21 | 47.94 | 48.01 | 14,917 | -0.13(-0.28%) |
Apr 17, 2018 | 47.77 | 48.28 | 47.59 | 48.14 | 186,814 | +0.43(+0.89%) |
Apr 16, 2018 | 47.72 | 47.83 | 47.39 | 47.71 | 12,060 | +0.19(+0.40%) |
Apr 13, 2018 | 47.19 | 47.57 | 47.17 | 47.52 | 13,724 | +0.36(+0.76%) |
Apr 12, 2018 | 48.00 | 48.00 | 47.09 | 47.17 | 20,578 | -0.77(-1.61%) |
Apr 11, 2018 | 48.00 | 48.26 | 47.91 | 47.94 | 11,157 | -0.07(-0.14%) |
Apr 10, 2018 | 48.24 | 48.24 | 47.95 | 48.01 | 16,570 | -0.01(-0.02%) |
Apr 09, 2018 | 48.19 | 48.57 | 47.84 | 48.01 | 19,426 | -0.07(-0.16%) |
Apr 06, 2018 | 48.14 | 48.59 | 48.05 | 48.09 | 30,785 | -0.03(-0.05%) |
Apr 05, 2018 | 48.46 | 48.46 | 47.83 | 48.11 | 22,991 | -0.25(-0.52%) |
Apr 04, 2018 | 47.66 | 48.51 | 47.66 | 48.36 | 15,316 | +0.61(+1.27%) |
Apr 03, 2018 | 47.07 | 47.96 | 46.94 | 47.76 | 10,034 | +0.38(+0.81%) |
Apr 02, 2018 | 47.90 | 47.90 | 47.09 | 47.37 | 56,982 | -0.57(-1.20%) |
Mar 29, 2018 | 47.95 | 47.95 | 47.95 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 46.81 | 48.02 | 46.81 | 47.94 | 53,571 | +1.29(+2.76%) |
Mar 27, 2018 | 46.25 | 47.08 | 45.73 | 46.65 | 21,019 | +0.44(+0.95%) |
Mar 26, 2018 | 46.07 | 46.34 | 45.75 | 46.21 | 19,519 | +0.41(+0.89%) |
Mar 23, 2018 | 46.50 | 46.50 | 45.70 | 45.80 | 13,534 | -0.67(-1.45%) |
Mar 22, 2018 | 46.73 | 47.45 | 46.48 | 46.48 | 29,020 | -0.34(-0.73%) |
Mar 21, 2018 | 46.96 | 47.19 | 46.51 | 46.82 | 17,031 | -0.15(-0.32%) |
Mar 20, 2018 | 47.25 | 47.63 | 46.89 | 46.97 | 19,258 | -0.33(-0.70%) |
Mar 19, 2018 | 47.55 | 47.55 | 47.03 | 47.30 | 30,367 | -0.30(-0.64%) |
Mar 16, 2018 | 47.33 | 47.68 | 47.22 | 47.60 | 10,079 | +0.41(+0.86%) |
Mar 15, 2018 | 47.17 | 47.31 | 47.00 | 47.19 | 13,326 | +0.05(+0.11%) |
Mar 14, 2018 | 47.24 | 47.43 | 46.94 | 47.14 | 19,048 | -0.08(-0.17%) |
Mar 13, 2018 | 47.49 | 47.67 | 47.13 | 47.22 | 22,514 | -0.14(-0.29%) |
Mar 12, 2018 | 47.10 | 47.35 | 47.07 | 47.35 | 16,814 | +0.34(+0.72%) |
Mar 09, 2018 | 46.75 | 47.02 | 46.49 | 47.02 | 30,496 | +0.33(+0.71%) |
Mar 08, 2018 | 46.64 | 46.73 | 46.47 | 46.69 | 19,457 | +0.14(+0.30%) |
Mar 07, 2018 | 46.55 | 46.55 | 17,241 | +0.44(+0.95%) | ||
Mar 06, 2018 | 46.08 | 46.23 | 45.56 | 46.11 | 15,223 | +0.04(+0.09%) |
Mar 05, 2018 | 45.44 | 46.20 | 45.44 | 46.07 | 18,661 | +0.65(+1.43%) |
Mar 02, 2018 | 45.26 | 45.48 | 45.15 | 45.42 | 14,398 | -0.02(-0.04%) |
Mar 01, 2018 | 45.09 | 45.84 | 45.08 | 45.44 | 29,362 | +0.30(+0.68%) |
Feb 28, 2018 | 45.21 | 45.74 | 45.13 | 45.13 | 20,514 | -0.07(-0.15%) |
Feb 27, 2018 | 46.33 | 46.42 | 45.16 | 45.20 | 22,815 | -1.03(-2.23%) |
Feb 26, 2018 | 46.49 | 46.49 | 45.95 | 46.23 | 16,750 | +0.02(+0.04%) |
Feb 23, 2018 | 45.63 | 46.22 | 45.25 | 46.21 | 20,496 | +0.79(+1.74%) |
Feb 22, 2018 | 45.42 | 32,199 | +0.47(+1.04%) | |||
Feb 21, 2018 | 45.72 | 45.94 | 44.95 | 44.95 | 33,250 | -0.69(-1.51%) |
Feb 20, 2018 | 46.11 | 46.31 | 45.62 | 45.64 | 87,311 | -0.79(-1.71%) |
Feb 16, 2018 | 46.43 | 46.43 | 46.43 | 0 | +0.47(+1.03%) | |
Feb 15, 2018 | 45.35 | 46.06 | 45.35 | 45.96 | 22,109 | +0.78(+1.73%) |
Feb 14, 2018 | 45.31 | 45.31 | 44.82 | 45.18 | 32,536 | -0.58(-1.26%) |
Feb 13, 2018 | 45.40 | 45.92 | 45.11 | 45.76 | 51,087 | +0.27(+0.60%) |
Feb 12, 2018 | 45.81 | 45.81 | 44.32 | 45.49 | 185,410 | -0.28(-0.61%) |
Feb 09, 2018 | 44.58 | 45.78 | 44.55 | 45.77 | 33,871 | +1.34(+3.02%) |
Feb 08, 2018 | 45.50 | 46.00 | 44.42 | 44.42 | 40,484 | -1.22(-2.67%) |
Feb 07, 2018 | 45.91 | 46.05 | 45.64 | 45.64 | 162,113 | -0.19(-0.40%) |
Feb 06, 2018 | 45.28 | 46.07 | 44.93 | 45.83 | 38,393 | -0.71(-1.53%) |
Feb 05, 2018 | 47.03 | 47.08 | 45.64 | 46.54 | 76,441 | -0.54(-1.15%) |
Feb 02, 2018 | 46.97 | 47.32 | 46.53 | 47.08 | 37,092 | -0.13(-0.28%) |
Feb 01, 2018 | 48.39 | 48.66 | 47.20 | 47.21 | 42,949 | -1.28(-2.65%) |
Jan 31, 2018 | 47.64 | 48.50 | 47.64 | 48.50 | 66,103 | +0.91(+1.90%) |
Jan 30, 2018 | 47.82 | 48.06 | 47.59 | 47.59 | 46,169 | -0.40(-0.84%) |
Jan 29, 2018 | 48.33 | 48.33 | 47.76 | 47.99 | 32,071 | -0.47(-0.97%) |
Jan 26, 2018 | 48.75 | 48.79 | 48.21 | 48.47 | 30,188 | -0.24(-0.49%) |
Jan 25, 2018 | 48.69 | 48.73 | 48.42 | 48.71 | 98,468 | -0.04(-0.08%) |
Jan 24, 2018 | 49.02 | 49.02 | 48.70 | 48.75 | 71,778 | -0.27(-0.55%) |
Jan 23, 2018 | 48.19 | 49.08 | 48.19 | 49.02 | 645,102 | +0.92(+1.92%) |
Jan 22, 2018 | 47.82 | 48.15 | 47.82 | 48.10 | 38,847 | +0.37(+0.78%) |
Jan 19, 2018 | 47.56 | 47.73 | 47.45 | 47.73 | 35,274 | +0.07(+0.16%) |
Jan 18, 2018 | 47.95 | 47.95 | 47.52 | 47.65 | 58,657 | -0.47(-0.98%) |
Jan 17, 2018 | 48.09 | 48.20 | 47.83 | 48.12 | 42,373 | +0.27(+0.57%) |
Jan 16, 2018 | 47.88 | 48.34 | 47.85 | 47.85 | 51,561 | +0.09(+0.19%) |
Jan 12, 2018 | 47.76 | 47.76 | 47.76 | 0 | -0.63(-1.29%) | |
Jan 11, 2018 | 48.67 | 48.94 | 48.33 | 48.38 | 41,144 | -0.28(-0.58%) |
Jan 10, 2018 | 49.13 | 49.20 | 48.43 | 48.66 | 61,140 | -0.64(-1.30%) |
Jan 09, 2018 | 49.98 | 49.98 | 49.22 | 49.31 | 52,714 | -0.73(-1.46%) |
Jan 08, 2018 | 49.80 | 50.06 | 49.73 | 50.04 | 47,342 | +0.30(+0.61%) |
Jan 05, 2018 | 50.09 | 50.09 | 49.66 | 49.73 | 56,318 | -0.28(-0.56%) |
Jan 04, 2018 | 50.96 | 50.96 | 49.99 | 50.01 | 34,824 | -0.96(-1.89%) |
Jan 03, 2018 | 50.97 | 51.22 | 50.77 | 50.98 | 89,155 | +0.08(+0.16%) |
Jan 02, 2018 | 51.21 | 51.22 | 50.90 | 50.90 | 40,045 | -0.35(-0.69%) |
Dec 29, 2017 | 51.25 | 51.25 | 51.25 | 0 | +0.11(+0.21%) | |
Dec 28, 2017 | 50.98 | 51.17 | 50.81 | 51.14 | 44,256 | +0.20(+0.39%) |
Dec 27, 2017 | 51.00 | 51.09 | 50.89 | 50.94 | 24,858 | +0.07(+0.13%) |
Dec 26, 2017 | 50.68 | 50.99 | 50.56 | 50.88 | 25,562 | +0.30(+0.58%) |
Dec 22, 2017 | 50.34 | 50.66 | 50.34 | 50.58 | 31,085 | +0.26(+0.52%) |
Dec 21, 2017 | 50.83 | 50.83 | 50.31 | 50.32 | 51,775 | -0.40(-0.79%) |
Dec 20, 2017 | 51.08 | 51.37 | 50.71 | 50.72 | 41,039 | -0.54(-1.06%) |
Dec 19, 2017 | 52.74 | 52.74 | 51.08 | 51.27 | 58,467 | -1.42(-2.69%) |
Dec 18, 2017 | 52.60 | 53.03 | 52.60 | 52.68 | 63,371 | +0.21(+0.40%) |
Dec 15, 2017 | 52.34 | 52.61 | 52.34 | 52.47 | 22,279 | +0.27(+0.52%) |
Dec 14, 2017 | 52.25 | 52.33 | 52.17 | 52.20 | 15,881 | -0.07(-0.14%) |
Dec 13, 2017 | 52.27 | 52.54 | 52.17 | 52.27 | 24,291 | -0.02(-0.03%) |
Dec 12, 2017 | 52.12 | 52.41 | 52.09 | 52.29 | 14,171 | +0.18(+0.34%) |
Dec 11, 2017 | 51.97 | 52.11 | 51.91 | 52.11 | 16,751 | +0.20(+0.39%) |
Dec 08, 2017 | 51.82 | 52.05 | 51.65 | 51.91 | 14,814 | +0.38(+0.73%) |
Dec 07, 2017 | 51.60 | 51.96 | 51.46 | 51.53 | 29,209 | -0.07(-0.13%) |
Dec 06, 2017 | 51.59 | 51.64 | 51.39 | 51.60 | 81,836 | +0.03(+0.06%) |
Dec 05, 2017 | 51.96 | 51.96 | 51.57 | 51.57 | 43,304 | -0.29(-0.57%) |
Dec 04, 2017 | 52.26 | 52.26 | 51.85 | 51.87 | 21,801 | -0.26(-0.50%) |
Dec 01, 2017 | 52.19 | 52.44 | 52.00 | 52.13 | 30,599 | +0.13(+0.25%) |
Nov 30, 2017 | 52.22 | 52.22 | 51.87 | 52.00 | 31,188 | -0.04(-0.08%) |
Nov 29, 2017 | 51.77 | 52.11 | 51.62 | 52.04 | 17,408 | +0.08(+0.16%) |
Nov 28, 2017 | 52.38 | 52.38 | 51.72 | 51.96 | 29,212 | -0.53(-1.01%) |
Nov 27, 2017 | 52.77 | 52.77 | 52.44 | 52.49 | 16,012 | -0.22(-0.42%) |
Nov 24, 2017 | 52.60 | 52.77 | 52.60 | 52.71 | 7,950 | +0.14(+0.26%) |
Nov 22, 2017 | 52.62 | 52.65 | 52.37 | 52.57 | 15,071 | -0.09(-0.17%) |
Nov 21, 2017 | 52.38 | 52.66 | 52.38 | 52.66 | 19,905 | +0.41(+0.78%) |
Nov 20, 2017 | 52.31 | 52.32 | 52.09 | 52.25 | 29,599 | -0.06(-0.11%) |
Nov 17, 2017 | 52.44 | 52.59 | 52.22 | 52.31 | 14,192 | -0.30(-0.57%) |
Nov 16, 2017 | 52.22 | 52.71 | 52.22 | 52.61 | 22,215 | +0.41(+0.78%) |
Nov 15, 2017 | 52.97 | 52.97 | 52.19 | 52.20 | 16,578 | -0.71(-1.34%) |
Nov 14, 2017 | 53.03 | 53.09 | 52.91 | 52.91 | 21,922 | -0.15(-0.28%) |
Nov 13, 2017 | 52.76 | 53.09 | 52.76 | 53.06 | 24,148 | +0.34(+0.65%) |
Nov 10, 2017 | 52.48 | 52.93 | 52.48 | 52.71 | 25,599 | -0.03(-0.06%) |
Nov 09, 2017 | 52.74 | 53.05 | 52.67 | 52.75 | 37,839 | -0.10(-0.19%) |
Nov 08, 2017 | 52.47 | 52.87 | 52.08 | 52.85 | 20,077 | +0.26(+0.50%) |
Nov 07, 2017 | 52.36 | 52.69 | 52.36 | 52.58 | 29,670 | +0.30(+0.58%) |
Nov 06, 2017 | 52.13 | 52.56 | 52.13 | 52.28 | 21,016 | +0.34(+0.66%) |
Nov 03, 2017 | 51.41 | 52.05 | 51.33 | 51.94 | 25,168 | +0.35(+0.68%) |
Nov 02, 2017 | 51.65 | 52.10 | 51.49 | 51.59 | 23,336 | +0.00(+0.00%) |
Nov 01, 2017 | 51.39 | 51.69 | 51.29 | 51.59 | 31,204 | +0.19(+0.37%) |
Oct 31, 2017 | 51.49 | 51.49 | 51.01 | 51.40 | 49,023 | -0.07(-0.14%) |
Oct 30, 2017 | 51.55 | 51.37 | 51.47 | 17,588 | +0.07(+0.14%) | |
Oct 27, 2017 | 50.80 | 51.51 | 50.78 | 51.40 | 20,194 | +0.57(+1.12%) |
Oct 26, 2017 | 51.31 | 51.31 | 50.64 | 50.83 | 36,897 | -0.39(-0.77%) |
Oct 25, 2017 | 51.16 | 51.38 | 50.93 | 51.22 | 30,627 | -0.08(-0.16%) |
Oct 24, 2017 | 51.75 | 51.75 | 51.09 | 51.30 | 70,446 | -0.56(-1.09%) |
Oct 23, 2017 | 52.02 | 52.02 | 51.74 | 51.87 | 37,082 | -0.02(-0.05%) |
Oct 20, 2017 | 51.99 | 51.99 | 51.76 | 51.89 | 15,097 | -0.06(-0.12%) |
Oct 19, 2017 | 52.03 | 52.07 | 51.87 | 51.96 | 23,269 | -0.10(-0.19%) |
Oct 18, 2017 | 51.99 | 52.16 | 51.91 | 52.06 | 11,962 | -0.08(-0.15%) |
Oct 17, 2017 | 52.06 | 52.13 | 51.90 | 52.13 | 24,869 | +0.06(+0.11%) |
Oct 16, 2017 | 52.38 | 52.38 | 51.99 | 52.08 | 65,392 | -0.29(-0.56%) |
Oct 13, 2017 | 52.36 | 52.58 | 52.17 | 52.37 | 14,962 | +0.22(+0.42%) |
Oct 12, 2017 | 51.88 | 52.17 | 51.84 | 52.15 | 28,650 | +0.30(+0.58%) |
Oct 11, 2017 | 51.82 | 52.04 | 51.82 | 51.85 | 16,506 | +0.05(+0.09%) |
Oct 10, 2017 | 52.01 | 52.27 | 51.72 | 51.80 | 11,902 | -0.11(-0.22%) |
Oct 09, 2017 | 51.83 | 52.03 | 51.78 | 51.91 | 34,061 | +0.17(+0.33%) |
Oct 06, 2017 | 51.60 | 51.79 | 51.46 | 51.74 | 17,564 | -0.22(-0.42%) |
Oct 05, 2017 | 51.97 | 52.26 | 51.96 | 51.96 | 24,487 | +0.07(+0.13%) |
Oct 04, 2017 | 51.71 | 51.94 | 51.55 | 51.89 | 36,422 | +0.25(+0.49%) |
Oct 03, 2017 | 51.68 | 51.80 | 51.56 | 51.64 | 14,863 | -0.10(-0.19%) |