Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.69 | 62.94 | 62.59 | 62.80 | 2,450,778 | +0.17(+0.27%) |
Sep 27, 2018 | 62.76 | 63.40 | 62.56 | 62.63 | 1,718,378 | -0.12(-0.19%) |
Sep 26, 2018 | 62.99 | 63.29 | 62.51 | 62.75 | 2,319,416 | -0.11(-0.18%) |
Sep 25, 2018 | 63.79 | 64.57 | 62.07 | 62.86 | 6,367,947 | -0.70(-1.10%) |
Sep 24, 2018 | 63.70 | 63.93 | 63.29 | 63.56 | 1,815,757 | -0.61(-0.94%) |
Sep 21, 2018 | 63.99 | 64.44 | 63.69 | 64.16 | 4,781,462 | +0.42(+0.66%) |
Sep 20, 2018 | 63.14 | 63.78 | 63.12 | 63.75 | 1,117,899 | +0.66(+1.04%) |
Sep 19, 2018 | 63.64 | 63.76 | 62.78 | 63.09 | 1,520,699 | -0.55(-0.86%) |
Sep 18, 2018 | 63.40 | 63.82 | 63.39 | 63.63 | 1,451,658 | +0.34(+0.54%) |
Sep 17, 2018 | 63.42 | 63.56 | 63.11 | 63.29 | 1,432,827 | -0.13(-0.20%) |
Sep 14, 2018 | 63.81 | 63.81 | 63.34 | 63.42 | 1,303,555 | -0.22(-0.35%) |
Sep 13, 2018 | 63.66 | 63.79 | 63.42 | 63.64 | 1,683,004 | +0.44(+0.70%) |
Sep 12, 2018 | 63.51 | 63.53 | 62.87 | 63.20 | 1,597,770 | -0.37(-0.58%) |
Sep 11, 2018 | 63.18 | 63.62 | 63.10 | 63.57 | 1,204,451 | +0.29(+0.46%) |
Sep 10, 2018 | 63.88 | 63.88 | 63.05 | 63.28 | 1,517,665 | +0.14(+0.23%) |
Sep 07, 2018 | 63.40 | 63.67 | 63.03 | 63.13 | 1,785,220 | -0.49(-0.76%) |
Sep 06, 2018 | 62.78 | 63.73 | 62.54 | 63.62 | 2,119,375 | +0.67(+1.07%) |
Sep 05, 2018 | 62.30 | 63.01 | 62.07 | 62.94 | 2,468,894 | +0.63(+1.01%) |
Sep 04, 2018 | 62.38 | 62.44 | 61.64 | 62.31 | 1,795,761 | -0.14(-0.23%) |
Aug 31, 2018 | 62.46 | 62.46 | 62.46 | 0 | +0.32(+0.52%) | |
Aug 30, 2018 | 61.84 | 62.36 | 61.84 | 62.13 | 1,287,703 | -0.03(-0.04%) |
Aug 29, 2018 | 61.64 | 62.22 | 61.53 | 62.16 | 1,294,195 | +0.43(+0.70%) |
Aug 28, 2018 | 60.39 | 62.10 | 60.39 | 61.72 | 1,261,440 | -0.20(-0.33%) |
Aug 27, 2018 | 62.46 | 62.59 | 61.83 | 61.93 | 1,525,273 | -0.31(-0.49%) |
Aug 24, 2018 | 62.24 | 62.28 | 61.66 | 62.24 | 1,314,931 | +0.21(+0.34%) |
Aug 23, 2018 | 61.87 | 62.18 | 61.76 | 62.02 | 1,643,945 | +0.13(+0.21%) |
Aug 22, 2018 | 61.62 | 61.99 | 61.41 | 61.90 | 1,256,173 | +0.07(+0.11%) |
Aug 21, 2018 | 61.95 | 62.24 | 61.70 | 61.83 | 2,327,455 | +0.14(+0.24%) |
Aug 20, 2018 | 61.82 | 61.98 | 61.17 | 61.68 | 1,791,142 | +0.02(+0.03%) |
Aug 17, 2018 | 61.20 | 61.75 | 61.02 | 61.66 | 3,492,097 | +0.37(+0.60%) |
Aug 16, 2018 | 61.01 | 61.38 | 60.69 | 61.30 | 1,396,806 | +0.64(+1.05%) |
Aug 15, 2018 | 60.12 | 60.74 | 59.95 | 60.66 | 1,878,551 | +0.18(+0.30%) |
Aug 14, 2018 | 59.57 | 60.74 | 59.52 | 60.48 | 2,296,381 | -0.20(-0.32%) |
Aug 13, 2018 | 60.75 | 61.14 | 60.46 | 60.68 | 1,794,923 | +0.12(+0.20%) |
Aug 10, 2018 | 60.45 | 60.91 | 60.42 | 60.56 | 1,312,116 | -0.20(-0.32%) |
Aug 09, 2018 | 60.74 | 61.11 | 60.64 | 60.75 | 1,204,606 | +0.13(+0.21%) |
Aug 08, 2018 | 60.56 | 60.74 | 60.45 | 60.62 | 1,455,673 | -0.08(-0.13%) |
Aug 07, 2018 | 60.04 | 60.77 | 59.99 | 60.70 | 1,955,669 | +0.67(+1.12%) |
Aug 06, 2018 | 59.54 | 60.04 | 59.35 | 60.03 | 1,580,864 | +0.56(+0.95%) |
Aug 03, 2018 | 59.21 | 59.47 | 58.94 | 59.47 | 1,412,390 | +0.37(+0.62%) |
Aug 02, 2018 | 58.40 | 59.23 | 58.15 | 59.10 | 1,830,854 | +0.55(+0.93%) |
Aug 01, 2018 | 58.81 | 58.94 | 58.07 | 58.55 | 2,014,252 | -0.30(-0.51%) |
Jul 31, 2018 | 58.82 | 58.90 | 58.30 | 58.85 | 4,053,534 | +0.34(+0.58%) |
Jul 30, 2018 | 60.00 | 60.06 | 58.34 | 58.51 | 2,357,309 | -1.48(-2.47%) |
Jul 27, 2018 | 60.68 | 60.77 | 59.59 | 59.99 | 2,480,000 | -0.64(-1.06%) |
Jul 26, 2018 | 61.07 | 61.33 | 60.41 | 60.63 | 2,217,954 | -0.26(-0.43%) |
Jul 25, 2018 | 60.22 | 60.95 | 60.22 | 60.90 | 2,754,758 | +0.66(+1.10%) |
Jul 24, 2018 | 60.18 | 60.26 | 59.81 | 60.24 | 2,230,152 | +0.30(+0.51%) |
Jul 23, 2018 | 59.61 | 60.03 | 59.56 | 59.93 | 2,569,343 | +0.26(+0.44%) |
Jul 20, 2018 | 59.98 | 59.31 | 59.67 | 1,700,309 | +0.05(+0.09%) | |
Jul 19, 2018 | 59.05 | 59.75 | 58.97 | 59.62 | 1,644,680 | +0.50(+0.84%) |
Jul 18, 2018 | 59.59 | 59.59 | 58.87 | 59.12 | 1,911,848 | -0.47(-0.79%) |
Jul 17, 2018 | 58.98 | 59.69 | 58.98 | 59.59 | 2,080,190 | +0.41(+0.69%) |
Jul 16, 2018 | 59.93 | 60.04 | 59.06 | 59.19 | 2,966,698 | -0.47(-0.79%) |
Jul 13, 2018 | 59.66 | 2,565,986 | +0.14(+0.24%) | |||
Jul 12, 2018 | 59.56 | 59.08 | 59.52 | 2,187,376 | +0.70(+1.19%) | |
Jul 11, 2018 | 57.56 | 59.03 | 57.56 | 58.81 | 1,857,175 | -0.13(-0.22%) |
Jul 10, 2018 | 59.14 | 59.28 | 58.73 | 58.94 | 1,508,644 | -0.25(-0.41%) |
Jul 09, 2018 | 59.48 | 59.48 | 58.91 | 59.19 | 2,895,090 | +0.16(+0.27%) |
Jul 06, 2018 | 59.07 | 58.34 | 59.03 | 3,218,668 | +0.60(+1.03%) | |
Jul 05, 2018 | 57.29 | 58.48 | 57.23 | 58.43 | 2,958,375 | +1.10(+1.92%) |
Jul 03, 2018 | 57.33 | 57.33 | 57.33 | 0 | -0.22(-0.38%) | |
Jul 02, 2018 | 57.34 | 58.06 | 56.87 | 57.55 | 3,800,232 | -0.26(-0.45%) |
Jun 29, 2018 | 57.29 | 58.48 | 56.93 | 57.81 | 4,954,117 | +0.33(+0.57%) |
Jun 28, 2018 | 56.98 | 57.85 | 56.98 | 57.48 | 5,761,144 | +0.90(+1.60%) |
Jun 27, 2018 | 58.58 | 58.58 | 56.37 | 56.57 | 5,248,765 | -1.78(-3.06%) |
Jun 26, 2018 | 59.20 | 59.21 | 58.27 | 58.36 | 3,024,171 | -0.58(-0.98%) |
Jun 25, 2018 | 59.06 | 59.30 | 59.03 | 58.93 | 2,630,673 | -0.46(-0.77%) |
Jun 22, 2018 | 59.09 | 59.52 | 58.91 | 59.39 | 2,684,914 | +0.43(+0.73%) |
Jun 21, 2018 | 59.00 | 59.34 | 58.77 | 58.96 | 2,110,053 | -0.18(-0.30%) |
Jun 20, 2018 | 58.74 | 59.25 | 58.60 | 59.14 | 2,733,226 | +0.40(+0.68%) |
Jun 19, 2018 | 58.26 | 58.76 | 58.23 | 58.74 | 1,911,676 | +0.00(+0.00%) |
Jun 18, 2018 | 58.56 | 58.80 | 58.17 | 58.74 | 1,588,567 | -0.28(-0.47%) |
Jun 15, 2018 | 59.12 | 58.65 | 59.02 | 3,631,891 | +0.37(+0.63%) | |
Jun 14, 2018 | 59.04 | 59.19 | 58.51 | 58.65 | 2,151,054 | -0.14(-0.23%) |
Jun 13, 2018 | 58.70 | 59.06 | 58.24 | 58.78 | 2,468,443 | +0.04(+0.07%) |
Jun 12, 2018 | 57.59 | 58.86 | 57.52 | 58.74 | 2,188,890 | +1.11(+1.92%) |
Jun 11, 2018 | 57.64 | 57.88 | 57.51 | 57.63 | 1,475,273 | -0.03(-0.04%) |
Jun 08, 2018 | 57.02 | 57.72 | 56.83 | 57.66 | 3,240,756 | +0.46(+0.80%) |
Jun 07, 2018 | 57.48 | 57.61 | 56.84 | 57.20 | 2,650,863 | -0.37(-0.65%) |
Jun 06, 2018 | 56.73 | 57.59 | 56.69 | 57.57 | 2,042,179 | +0.82(+1.45%) |
Jun 05, 2018 | 56.52 | 56.88 | 56.40 | 56.75 | 1,608,123 | +0.23(+0.40%) |
Jun 04, 2018 | 56.21 | 56.69 | 56.21 | 56.52 | 2,216,544 | +0.30(+0.53%) |
Jun 01, 2018 | 55.80 | 56.32 | 55.76 | 56.23 | 1,638,140 | +0.76(+1.37%) |
May 31, 2018 | 55.74 | 55.95 | 55.32 | 55.47 | 2,336,866 | -0.32(-0.58%) |
May 30, 2018 | 55.78 | 56.11 | 55.30 | 55.79 | 2,719,697 | +0.30(+0.53%) |
May 29, 2018 | 55.38 | 55.83 | 55.06 | 55.49 | 1,637,869 | -0.25(-0.44%) |
May 25, 2018 | 55.74 | 55.74 | 55.74 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 55.52 | 55.74 | 55.01 | 55.71 | 2,515,141 | +0.25(+0.46%) |
May 23, 2018 | 54.94 | 55.47 | 54.62 | 55.46 | 1,983,947 | +0.13(+0.23%) |
May 22, 2018 | 55.23 | 55.51 | 54.88 | 55.33 | 2,643,120 | +0.25(+0.46%) |
May 21, 2018 | 55.08 | 55.25 | 54.81 | 55.08 | 1,930,172 | +0.25(+0.46%) |
May 18, 2018 | 54.54 | 55.08 | 54.24 | 54.82 | 2,010,720 | +0.34(+0.62%) |
May 17, 2018 | 54.82 | 55.08 | 54.29 | 54.48 | 2,598,684 | -0.46(-0.83%) |
May 16, 2018 | 54.42 | 55.22 | 54.25 | 54.94 | 2,432,753 | +0.58(+1.07%) |
May 15, 2018 | 53.55 | 54.40 | 53.27 | 54.36 | 3,457,851 | +0.63(+1.16%) |
May 14, 2018 | 53.46 | 54.13 | 53.36 | 53.73 | 3,283,530 | +0.16(+0.30%) |
May 11, 2018 | 53.22 | 53.71 | 53.06 | 53.57 | 1,854,043 | +0.30(+0.56%) |
May 10, 2018 | 52.77 | 53.40 | 52.37 | 53.27 | 1,734,906 | +0.66(+1.25%) |
May 09, 2018 | 52.23 | 52.75 | 52.02 | 52.62 | 1,784,435 | +0.52(+1.01%) |
May 08, 2018 | 52.08 | 52.37 | 51.84 | 52.09 | 1,689,401 | -0.35(-0.66%) |
May 07, 2018 | 52.30 | 52.65 | 51.77 | 52.44 | 2,297,203 | +0.13(+0.24%) |
May 04, 2018 | 51.43 | 52.48 | 51.26 | 52.31 | 1,756,540 | +0.62(+1.20%) |
May 03, 2018 | 50.61 | 51.98 | 50.61 | 51.69 | 3,316,026 | +0.71(+1.40%) |
May 02, 2018 | 51.51 | 51.99 | 50.89 | 50.98 | 5,191,549 | -0.34(-0.65%) |
May 01, 2018 | 50.79 | 51.40 | 50.40 | 51.31 | 1,919,719 | +0.54(+1.07%) |
Apr 30, 2018 | 51.88 | 51.90 | 50.76 | 50.77 | 2,470,277 | -0.85(-1.64%) |
Apr 27, 2018 | 50.98 | 51.90 | 50.92 | 51.62 | 2,414,494 | +0.70(+1.37%) |
Apr 26, 2018 | 50.53 | 51.05 | 50.32 | 50.92 | 1,740,825 | +0.63(+1.25%) |
Apr 25, 2018 | 50.32 | 50.47 | 49.92 | 50.29 | 3,270,800 | +0.04(+0.08%) |
Apr 24, 2018 | 50.52 | 50.76 | 49.99 | 50.25 | 4,331,741 | +0.08(+0.17%) |
Apr 23, 2018 | 50.71 | 50.82 | 49.92 | 50.17 | 3,139,638 | -0.41(-0.81%) |
Apr 20, 2018 | 51.03 | 51.19 | 50.48 | 50.58 | 3,555,511 | -0.49(-0.97%) |
Apr 19, 2018 | 51.14 | 51.35 | 50.84 | 51.07 | 3,389,744 | -0.08(-0.16%) |
Apr 18, 2018 | 51.37 | 51.47 | 51.07 | 51.16 | 4,306,600 | -0.08(-0.16%) |
Apr 17, 2018 | 50.57 | 51.72 | 50.57 | 51.24 | 6,169,553 | -0.93(-1.78%) |
Apr 16, 2018 | 51.91 | 52.37 | 51.70 | 52.17 | 1,240,621 | +0.63(+1.22%) |
Apr 13, 2018 | 51.97 | 52.12 | 51.35 | 51.54 | 1,343,999 | -0.13(-0.26%) |
Apr 12, 2018 | 51.91 | 51.95 | 51.47 | 51.67 | 2,290,691 | -0.02(-0.03%) |
Apr 11, 2018 | 51.43 | 51.94 | 51.22 | 51.69 | 1,687,439 | -0.25(-0.48%) |
Apr 10, 2018 | 51.82 | 52.38 | 51.61 | 51.94 | 1,854,671 | +0.86(+1.69%) |
Apr 09, 2018 | 51.17 | 51.99 | 50.92 | 51.08 | 1,769,457 | +0.18(+0.36%) |
Apr 06, 2018 | 51.73 | 51.95 | 50.52 | 50.90 | 2,122,190 | -1.19(-2.29%) |
Apr 05, 2018 | 52.18 | 52.35 | 51.78 | 52.09 | 1,469,764 | +0.28(+0.53%) |
Apr 04, 2018 | 50.66 | 51.98 | 50.35 | 51.81 | 2,631,898 | +0.66(+1.29%) |
Apr 03, 2018 | 50.91 | 51.25 | 50.35 | 51.15 | 2,347,500 | +0.59(+1.16%) |
Apr 02, 2018 | 51.55 | 51.71 | 50.00 | 50.56 | 3,830,336 | -1.06(-2.06%) |
Mar 29, 2018 | 51.62 | 51.62 | 51.62 | 0 | +0.83(+1.63%) | |
Mar 28, 2018 | 50.22 | 51.05 | 49.79 | 50.79 | 4,014,882 | +0.64(+1.27%) |
Mar 27, 2018 | 51.31 | 51.58 | 49.76 | 50.16 | 5,193,963 | -1.16(-2.25%) |
Mar 26, 2018 | 53.14 | 54.13 | 50.25 | 51.31 | 8,421,319 | -0.43(-0.83%) |
Mar 23, 2018 | 53.23 | 53.54 | 51.61 | 51.74 | 4,910,919 | -1.48(-2.77%) |
Mar 22, 2018 | 54.04 | 54.69 | 53.18 | 53.22 | 2,887,266 | -1.73(-3.14%) |
Mar 21, 2018 | 54.91 | 55.56 | 54.70 | 54.94 | 3,242,601 | +0.03(+0.06%) |
Mar 20, 2018 | 55.06 | 55.28 | 54.78 | 54.91 | 1,846,123 | +0.15(+0.28%) |
Mar 19, 2018 | 55.13 | 55.54 | 54.26 | 54.76 | 2,164,450 | -0.69(-1.24%) |
Mar 16, 2018 | 55.74 | 55.88 | 55.27 | 55.45 | 3,761,418 | -0.21(-0.38%) |
Mar 15, 2018 | 55.30 | 55.94 | 55.08 | 55.66 | 1,680,678 | +0.43(+0.77%) |
Mar 14, 2018 | 56.15 | 56.15 | 54.96 | 55.23 | 1,794,814 | -0.70(-1.24%) |
Mar 13, 2018 | 56.13 | 56.54 | 55.61 | 55.92 | 1,955,459 | +0.18(+0.33%) |
Mar 12, 2018 | 55.88 | 56.09 | 55.58 | 55.74 | 1,504,935 | -0.02(-0.03%) |
Mar 09, 2018 | 54.90 | 55.91 | 54.88 | 55.76 | 1,732,449 | +0.95(+1.73%) |
Mar 08, 2018 | 54.53 | 55.17 | 54.46 | 54.81 | 2,586,455 | +0.48(+0.88%) |
Mar 07, 2018 | 54.56 | 53.93 | 54.33 | 1,912,389 | -0.23(-0.41%) | |
Mar 06, 2018 | 54.68 | 54.68 | 53.95 | 54.56 | 1,945,842 | +0.04(+0.08%) |
Mar 05, 2018 | 53.08 | 54.68 | 53.08 | 54.52 | 2,115,231 | +1.05(+1.96%) |
Mar 02, 2018 | 53.01 | 53.60 | 52.81 | 53.47 | 1,848,816 | +0.20(+0.38%) |
Mar 01, 2018 | 53.35 | 55.09 | 52.88 | 53.27 | 3,304,663 | -1.32(-2.43%) |
Feb 28, 2018 | 55.66 | 55.92 | 54.57 | 54.59 | 2,952,186 | -0.66(-1.20%) |
Feb 27, 2018 | 56.18 | 56.89 | 55.25 | 55.25 | 2,531,244 | -0.76(-1.36%) |
Feb 26, 2018 | 55.76 | 56.09 | 55.66 | 56.02 | 2,041,982 | +0.30(+0.54%) |
Feb 23, 2018 | 54.93 | 55.73 | 54.66 | 55.71 | 1,487,581 | +1.19(+2.18%) |
Feb 22, 2018 | 54.38 | 54.52 | 1,409,759 | -0.03(-0.05%) | ||
Feb 21, 2018 | 55.02 | 55.51 | 54.55 | 54.55 | 1,832,921 | -0.28(-0.50%) |
Feb 20, 2018 | 55.88 | 56.08 | 54.73 | 54.83 | 2,671,463 | -1.17(-2.10%) |
Feb 16, 2018 | 56.00 | 56.00 | 56.00 | 0 | +0.29(+0.51%) | |
Feb 15, 2018 | 55.25 | 55.71 | 54.74 | 55.71 | 2,331,578 | +0.92(+1.68%) |
Feb 14, 2018 | 53.92 | 54.93 | 53.59 | 54.79 | 1,753,394 | +0.62(+1.14%) |
Feb 13, 2018 | 53.90 | 54.35 | 53.64 | 54.17 | 1,863,558 | -0.05(-0.09%) |
Feb 12, 2018 | 54.13 | 54.52 | 53.82 | 54.22 | 2,520,861 | +0.44(+0.83%) |
Feb 09, 2018 | 52.46 | 54.16 | 51.99 | 53.78 | 3,983,326 | +1.93(+3.72%) |
Feb 08, 2018 | 54.26 | 51.80 | 51.85 | 3,684,047 | -2.41(-4.45%) | |
Feb 07, 2018 | 53.56 | 55.28 | 53.56 | 54.26 | 3,210,866 | +0.43(+0.79%) |
Feb 06, 2018 | 53.06 | 54.06 | 52.45 | 53.84 | 4,163,359 | -0.96(-1.74%) |
Feb 05, 2018 | 55.67 | 56.31 | 54.25 | 54.79 | 2,355,009 | -1.03(-1.85%) |
Feb 02, 2018 | 55.87 | 56.54 | 55.75 | 55.82 | 3,880,894 | -0.36(-0.64%) |
Feb 01, 2018 | 57.07 | 57.41 | 55.97 | 56.18 | 3,266,429 | -1.02(-1.79%) |
Jan 31, 2018 | 57.50 | 57.67 | 56.83 | 57.21 | 2,547,950 | +0.16(+0.28%) |
Jan 30, 2018 | 57.14 | 57.64 | 56.70 | 57.05 | 1,700,630 | -0.22(-0.39%) |
Jan 29, 2018 | 58.09 | 58.15 | 57.20 | 57.27 | 1,517,939 | -0.98(-1.69%) |
Jan 26, 2018 | 57.36 | 58.45 | 57.08 | 58.25 | 2,067,487 | +1.15(+2.01%) |
Jan 25, 2018 | 56.76 | 57.16 | 56.27 | 57.11 | 2,260,114 | +0.51(+0.90%) |
Jan 24, 2018 | 58.34 | 58.37 | 56.54 | 56.60 | 3,881,497 | -1.64(-2.81%) |
Jan 23, 2018 | 57.99 | 60.83 | 57.50 | 58.24 | 8,262,982 | +0.24(+0.42%) |
Jan 22, 2018 | 57.93 | 58.37 | 57.61 | 58.00 | 2,021,415 | +0.17(+0.30%) |
Jan 19, 2018 | 57.32 | 58.00 | 57.21 | 57.82 | 3,076,032 | +0.48(+0.84%) |
Jan 18, 2018 | 57.92 | 58.18 | 57.12 | 57.34 | 1,998,436 | -0.61(-1.05%) |
Jan 17, 2018 | 57.17 | 58.12 | 56.92 | 57.95 | 3,149,763 | +1.15(+2.02%) |
Jan 16, 2018 | 56.52 | 56.98 | 56.37 | 56.80 | 4,180,125 | +0.50(+0.89%) |
Jan 12, 2018 | 56.30 | 56.30 | 56.30 | 0 | +0.67(+1.20%) | |
Jan 11, 2018 | 56.17 | 56.17 | 55.16 | 55.63 | 2,643,501 | -0.57(-1.01%) |
Jan 10, 2018 | 55.85 | 56.20 | 2,263,938 | -0.23(-0.41%) | ||
Jan 09, 2018 | 56.33 | 57.08 | 56.17 | 56.43 | 3,425,212 | -0.38(-0.67%) |
Jan 08, 2018 | 57.00 | 57.06 | 56.58 | 56.81 | 2,712,166 | -0.36(-0.63%) |
Jan 05, 2018 | 57.59 | 57.63 | 56.93 | 57.17 | 2,095,892 | -0.17(-0.30%) |
Jan 04, 2018 | 56.87 | 57.51 | 56.87 | 57.35 | 1,967,207 | +0.53(+0.94%) |
Jan 03, 2018 | 56.12 | 57.15 | 55.94 | 56.81 | 2,631,652 | +0.81(+1.44%) |
Jan 02, 2018 | 56.86 | 56.86 | 55.88 | 56.01 | 2,751,345 | -0.64(-1.13%) |
Dec 29, 2017 | 56.65 | 56.65 | 56.65 | 0 | -0.22(-0.38%) | |
Dec 28, 2017 | 57.17 | 57.19 | 56.56 | 56.86 | 1,325,769 | -0.05(-0.09%) |
Dec 27, 2017 | 57.46 | 57.46 | 56.87 | 56.91 | 1,386,587 | -0.37(-0.65%) |
Dec 26, 2017 | 56.78 | 57.35 | 56.63 | 57.29 | 1,953,887 | +0.48(+0.85%) |
Dec 22, 2017 | 57.23 | 58.03 | 56.71 | 56.81 | 3,631,949 | -0.31(-0.54%) |
Dec 21, 2017 | 56.07 | 57.21 | 55.68 | 57.11 | 5,046,995 | -0.47(-0.81%) |
Dec 20, 2017 | 58.25 | 58.25 | 57.45 | 57.58 | 2,018,627 | -0.05(-0.09%) |
Dec 19, 2017 | 58.54 | 58.57 | 57.62 | 57.63 | 1,967,306 | -0.82(-1.41%) |
Dec 18, 2017 | 58.32 | 58.50 | 58.01 | 58.45 | 2,111,420 | +0.40(+0.69%) |
Dec 15, 2017 | 57.32 | 58.39 | 57.01 | 58.05 | 4,265,017 | +1.20(+2.11%) |
Dec 14, 2017 | 57.33 | 57.41 | 56.84 | 56.86 | 1,844,632 | -0.41(-0.71%) |
Dec 13, 2017 | 57.33 | 57.51 | 57.06 | 57.26 | 2,262,446 | +0.09(+0.16%) |
Dec 12, 2017 | 57.33 | 57.52 | 57.11 | 57.17 | 1,307,056 | -0.26(-0.45%) |
Dec 11, 2017 | 57.29 | 57.63 | 57.20 | 57.43 | 2,829,721 | +0.01(+0.01%) |
Dec 08, 2017 | 57.36 | 57.53 | 56.95 | 57.42 | 1,759,528 | +0.40(+0.70%) |
Dec 07, 2017 | 56.81 | 57.21 | 56.76 | 57.02 | 2,445,467 | +0.10(+0.18%) |
Dec 06, 2017 | 56.60 | 57.10 | 56.46 | 56.92 | 2,199,698 | +0.39(+0.69%) |
Dec 05, 2017 | 56.34 | 57.01 | 56.27 | 56.53 | 3,458,823 | +0.27(+0.49%) |
Dec 04, 2017 | 56.48 | 56.07 | 56.26 | 3,129,958 | +0.62(+1.11%) | |
Dec 01, 2017 | 55.67 | 55.97 | 54.96 | 55.64 | 2,991,934 | -0.37(-0.65%) |
Nov 30, 2017 | 55.46 | 56.48 | 55.28 | 56.01 | 4,504,506 | +0.61(+1.10%) |
Nov 29, 2017 | 54.73 | 55.69 | 54.41 | 55.40 | 3,858,467 | +0.65(+1.19%) |
Nov 28, 2017 | 53.96 | 54.75 | 53.92 | 54.75 | 1,885,970 | +0.93(+1.73%) |
Nov 27, 2017 | 53.79 | 53.97 | 53.49 | 53.82 | 1,492,010 | -0.01(-0.02%) |
Nov 24, 2017 | 53.75 | 53.99 | 53.60 | 53.83 | 647,599 | +0.01(+0.02%) |
Nov 22, 2017 | 54.26 | 54.34 | 53.78 | 53.82 | 1,114,586 | -0.37(-0.68%) |
Nov 21, 2017 | 54.32 | 54.41 | 54.09 | 54.19 | 1,837,581 | -0.05(-0.09%) |
Nov 20, 2017 | 54.07 | 54.32 | 53.88 | 54.24 | 1,593,851 | +0.22(+0.40%) |
Nov 17, 2017 | 54.44 | 54.49 | 53.79 | 54.02 | 2,093,058 | -0.60(-1.10%) |
Nov 16, 2017 | 53.98 | 55.18 | 53.90 | 54.62 | 2,110,297 | +0.88(+1.64%) |
Nov 15, 2017 | 54.37 | 54.76 | 53.64 | 53.74 | 2,210,379 | -0.66(-1.21%) |
Nov 14, 2017 | 53.84 | 54.53 | 53.60 | 54.39 | 1,894,421 | +0.22(+0.41%) |
Nov 13, 2017 | 53.70 | 54.29 | 53.54 | 54.17 | 2,133,354 | +0.44(+0.82%) |
Nov 10, 2017 | 53.76 | 53.81 | 53.54 | 53.73 | 1,601,643 | -0.16(-0.29%) |
Nov 09, 2017 | 53.35 | 54.00 | 53.35 | 53.89 | 2,130,363 | +0.17(+0.33%) |
Nov 08, 2017 | 53.38 | 53.75 | 53.33 | 53.71 | 1,318,662 | +0.23(+0.44%) |
Nov 07, 2017 | 53.36 | 53.57 | 53.10 | 53.48 | 2,047,614 | +0.22(+0.42%) |
Nov 06, 2017 | 53.00 | 53.31 | 52.82 | 53.25 | 1,679,172 | +0.01(+0.02%) |
Nov 03, 2017 | 53.60 | 53.61 | 53.20 | 53.24 | 1,883,314 | -0.46(-0.85%) |
Nov 02, 2017 | 53.52 | 53.81 | 52.87 | 53.70 | 2,399,102 | +0.33(+0.62%) |
Nov 01, 2017 | 53.15 | 53.49 | 52.89 | 53.37 | 1,967,412 | +0.29(+0.55%) |
Oct 31, 2017 | 53.26 | 53.34 | 52.85 | 53.08 | 1,756,225 | -0.15(-0.28%) |
Oct 30, 2017 | 54.00 | 54.11 | 53.14 | 53.23 | 3,077,455 | -0.77(-1.42%) |
Oct 27, 2017 | 53.29 | 54.18 | 53.03 | 54.00 | 3,631,765 | +0.67(+1.25%) |
Oct 26, 2017 | 53.19 | 53.53 | 53.03 | 53.33 | 1,664,437 | +0.42(+0.80%) |
Oct 25, 2017 | 52.62 | 52.93 | 52.28 | 52.91 | 2,827,640 | +0.17(+0.31%) |
Oct 24, 2017 | 53.34 | 53.39 | 52.66 | 52.74 | 2,209,528 | -0.38(-0.71%) |
Oct 23, 2017 | 52.91 | 53.32 | 52.89 | 53.12 | 2,032,083 | +0.25(+0.47%) |
Oct 20, 2017 | 52.46 | 52.93 | 52.41 | 52.87 | 1,694,951 | +0.44(+0.83%) |
Oct 19, 2017 | 51.89 | 52.51 | 51.84 | 52.44 | 1,808,906 | +0.40(+0.76%) |
Oct 18, 2017 | 51.97 | 52.32 | 51.97 | 52.04 | 1,253,567 | +0.11(+0.21%) |
Oct 17, 2017 | 52.46 | 52.53 | 51.91 | 51.93 | 1,924,792 | -0.45(-0.87%) |
Oct 16, 2017 | 52.60 | 52.75 | 52.20 | 52.39 | 1,384,309 | -0.25(-0.47%) |
Oct 13, 2017 | 53.16 | 53.46 | 52.63 | 52.63 | 2,523,745 | -0.55(-1.04%) |
Oct 12, 2017 | 52.39 | 53.20 | 52.30 | 53.19 | 2,489,190 | +0.78(+1.48%) |
Oct 11, 2017 | 52.61 | 52.63 | 52.23 | 52.41 | 3,528,247 | -0.19(-0.36%) |
Oct 10, 2017 | 52.71 | 52.91 | 52.30 | 52.60 | 3,102,470 | +0.05(+0.09%) |
Oct 09, 2017 | 52.54 | 52.84 | 52.44 | 52.55 | 3,576,655 | +0.02(+0.05%) |
Oct 06, 2017 | 52.14 | 52.58 | 51.93 | 52.53 | 4,004,566 | +0.31(+0.59%) |
Oct 05, 2017 | 52.05 | 52.27 | 51.52 | 52.22 | 2,909,197 | +0.53(+1.02%) |
Oct 04, 2017 | 51.26 | 52.06 | 51.15 | 51.69 | 3,764,731 | +0.51(+1.00%) |
Oct 03, 2017 | 51.19 | 51.95 | 50.38 | 51.18 | 9,229,456 | +1.80(+3.64%) |