Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.31 | 60.50 | 60.11 | 60.31 | 217,964 | -0.01(-0.01%) |
Jan 30, 2018 | 60.30 | 60.48 | 60.30 | 60.32 | 204,985 | -0.33(-0.55%) |
Jan 29, 2018 | 60.43 | 60.77 | 60.27 | 60.65 | 264,261 | -0.59(-0.97%) |
Jan 26, 2018 | 61.22 | 61.24 | 60.91 | 61.24 | 413,915 | +0.22(+0.37%) |
Jan 25, 2018 | 61.64 | 61.68 | 60.87 | 61.02 | 313,803 | -0.74(-1.19%) |
Jan 24, 2018 | 62.11 | 62.25 | 61.42 | 61.76 | 311,351 | -0.20(-0.32%) |
Jan 23, 2018 | 62.03 | 62.13 | 61.75 | 61.95 | 135,468 | +0.13(+0.22%) |
Jan 22, 2018 | 61.39 | 61.86 | 61.30 | 61.82 | 541,810 | +0.17(+0.28%) |
Jan 19, 2018 | 61.65 | 61.69 | 61.33 | 61.65 | 287,769 | +1.56(+2.59%) |
Jan 18, 2018 | 60.11 | 60.23 | 59.97 | 60.09 | 246,686 | +0.05(+0.09%) |
Jan 17, 2018 | 59.76 | 60.27 | 59.59 | 60.04 | 679,732 | +0.54(+0.91%) |
Jan 16, 2018 | 59.80 | 59.96 | 59.41 | 59.50 | 332,624 | +0.46(+0.78%) |
Jan 12, 2018 | 59.04 | 59.04 | 59.04 | 0 | +0.89(+1.53%) | |
Jan 11, 2018 | 57.33 | 58.20 | 57.32 | 58.15 | 189,356 | +0.92(+1.60%) |
Jan 10, 2018 | 56.95 | 57.43 | 56.94 | 57.23 | 1,305,980 | -0.03(-0.05%) |
Jan 09, 2018 | 56.95 | 57.32 | 56.85 | 57.26 | 225,067 | +0.14(+0.25%) |
Jan 08, 2018 | 57.17 | 57.23 | 56.94 | 57.12 | 584,868 | +0.22(+0.40%) |
Jan 05, 2018 | 57.14 | 57.23 | 56.85 | 56.89 | 827,351 | -0.22(-0.39%) |
Jan 04, 2018 | 57.26 | 57.30 | 57.00 | 57.12 | 896,560 | -0.03(-0.05%) |
Jan 03, 2018 | 57.12 | 57.29 | 56.96 | 57.14 | 1,324,923 | -0.22(-0.39%) |
Jan 02, 2018 | 57.31 | 57.49 | 57.28 | 57.37 | 2,443,603 | +0.26(+0.46%) |
Dec 29, 2017 | 57.11 | 57.11 | 57.11 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 57.21 | 57.21 | 56.91 | 57.08 | 749,137 | +0.11(+0.19%) |
Dec 27, 2017 | 57.25 | 57.26 | 56.78 | 56.97 | 325,473 | +0.49(+0.88%) |
Dec 26, 2017 | 56.60 | 56.67 | 56.07 | 56.48 | 77,594 | -0.19(-0.33%) |
Dec 22, 2017 | 56.58 | 56.70 | 56.46 | 56.67 | 122,926 | +0.11(+0.19%) |
Dec 21, 2017 | 56.46 | 56.75 | 56.42 | 56.56 | 725,960 | +0.98(+1.76%) |
Dec 20, 2017 | 56.09 | 56.13 | 55.51 | 55.58 | 219,889 | +0.06(+0.11%) |
Dec 19, 2017 | 55.72 | 55.87 | 55.35 | 55.51 | 113,491 | -0.15(-0.27%) |
Dec 18, 2017 | 55.55 | 55.85 | 55.47 | 55.67 | 101,165 | +0.76(+1.38%) |
Dec 15, 2017 | 54.59 | 55.02 | 54.53 | 54.91 | 596,347 | +0.67(+1.23%) |
Dec 14, 2017 | 54.37 | 54.59 | 54.21 | 54.25 | 318,028 | +0.16(+0.30%) |
Dec 13, 2017 | 53.85 | 54.22 | 53.85 | 54.09 | 249,901 | +0.86(+1.62%) |
Dec 12, 2017 | 53.41 | 53.46 | 53.21 | 53.22 | 80,500 | -0.36(-0.67%) |
Dec 11, 2017 | 53.87 | 53.91 | 53.51 | 53.58 | 263,795 | -0.13(-0.25%) |
Dec 08, 2017 | 53.53 | 53.86 | 53.44 | 53.72 | 224,780 | +0.67(+1.27%) |
Dec 07, 2017 | 53.06 | 53.26 | 52.95 | 53.04 | 321,986 | -0.21(-0.39%) |
Dec 06, 2017 | 53.55 | 53.74 | 53.23 | 53.25 | 183,219 | -0.05(-0.10%) |
Dec 05, 2017 | 53.51 | 53.58 | 53.29 | 53.30 | 131,736 | -0.06(-0.12%) |
Dec 04, 2017 | 53.62 | 53.64 | 53.33 | 53.37 | 207,969 | +0.12(+0.22%) |
Dec 01, 2017 | 53.21 | 53.48 | 53.03 | 53.25 | 559,152 | +0.50(+0.95%) |
Nov 30, 2017 | 52.83 | 53.08 | 52.41 | 52.75 | 1,568,098 | -0.09(-0.17%) |
Nov 29, 2017 | 53.24 | 53.44 | 52.59 | 52.84 | 162,654 | +0.24(+0.46%) |
Nov 28, 2017 | 52.56 | 52.68 | 52.39 | 52.59 | 97,284 | +0.17(+0.33%) |
Nov 27, 2017 | 52.59 | 52.66 | 52.39 | 52.42 | 94,404 | +0.35(+0.67%) |
Nov 24, 2017 | 52.37 | 52.37 | 52.03 | 52.07 | 59,849 | +0.33(+0.64%) |
Nov 22, 2017 | 51.94 | 51.94 | 51.53 | 51.74 | 61,898 | +0.12(+0.23%) |
Nov 21, 2017 | 51.49 | 51.75 | 51.49 | 51.62 | 78,403 | +0.28(+0.54%) |
Nov 20, 2017 | 51.14 | 51.58 | 51.14 | 51.34 | 91,024 | +0.49(+0.97%) |
Nov 17, 2017 | 50.79 | 50.92 | 50.72 | 50.85 | 54,643 | +0.11(+0.21%) |
Nov 16, 2017 | 50.82 | 50.82 | 50.60 | 50.74 | 60,820 | +0.63(+1.26%) |
Nov 15, 2017 | 50.29 | 50.29 | 49.78 | 50.11 | 112,350 | -0.49(-0.96%) |
Nov 14, 2017 | 50.26 | 50.67 | 50.10 | 50.60 | 91,648 | -0.07(-0.14%) |
Nov 13, 2017 | 50.01 | 50.75 | 49.98 | 50.67 | 133,876 | -0.39(-0.76%) |
Nov 10, 2017 | 50.95 | 51.14 | 50.70 | 51.05 | 108,135 | +0.26(+0.51%) |
Nov 09, 2017 | 50.55 | 50.88 | 50.54 | 50.79 | 133,714 | -0.41(-0.81%) |
Nov 08, 2017 | 50.91 | 51.33 | 50.89 | 51.21 | 101,523 | +0.32(+0.64%) |
Nov 07, 2017 | 51.11 | 51.33 | 50.81 | 50.88 | 115,153 | -0.74(-1.43%) |
Nov 06, 2017 | 51.25 | 51.74 | 51.25 | 51.62 | 110,291 | +0.23(+0.45%) |
Nov 03, 2017 | 51.06 | 51.45 | 50.98 | 51.39 | 141,192 | +0.79(+1.56%) |
Nov 02, 2017 | 50.37 | 50.62 | 50.15 | 50.60 | 200,088 | +0.13(+0.25%) |
Nov 01, 2017 | 50.78 | 50.81 | 50.43 | 50.47 | 165,440 | +0.49(+0.97%) |
Oct 31, 2017 | 49.82 | 50.10 | 49.63 | 49.98 | 111,547 | +0.18(+0.36%) |
Oct 30, 2017 | 49.52 | 49.90 | 49.45 | 49.81 | 110,710 | +0.32(+0.65%) |
Oct 27, 2017 | 49.42 | 49.54 | 49.30 | 49.48 | 150,019 | +0.23(+0.47%) |
Oct 26, 2017 | 48.83 | 49.35 | 48.76 | 49.25 | 275,832 | +0.79(+1.63%) |
Oct 25, 2017 | 48.53 | 48.59 | 48.14 | 48.46 | 118,371 | +0.09(+0.19%) |
Oct 24, 2017 | 48.47 | 48.58 | 48.29 | 48.37 | 69,589 | +0.03(+0.06%) |
Oct 23, 2017 | 48.36 | 48.48 | 48.24 | 48.34 | 109,960 | +0.09(+0.19%) |
Oct 20, 2017 | 48.28 | 48.33 | 48.12 | 48.25 | 89,542 | -0.51(-1.05%) |
Oct 19, 2017 | 48.57 | 48.77 | 48.51 | 48.76 | 101,134 | -0.08(-0.17%) |
Oct 18, 2017 | 48.69 | 48.95 | 48.54 | 48.84 | 68,043 | +0.08(+0.17%) |
Oct 17, 2017 | 48.61 | 48.83 | 48.56 | 48.76 | 51,320 | -0.08(-0.17%) |
Oct 16, 2017 | 48.91 | 48.97 | 48.79 | 48.84 | 55,075 | -0.31(-0.62%) |
Oct 13, 2017 | 49.18 | 49.29 | 49.08 | 49.15 | 255,577 | +0.22(+0.46%) |
Oct 12, 2017 | 48.57 | 49.02 | 48.56 | 48.92 | 64,382 | +0.14(+0.29%) |
Oct 11, 2017 | 48.67 | 48.81 | 48.63 | 48.78 | 64,843 | +0.02(+0.04%) |
Oct 10, 2017 | 48.85 | 49.00 | 48.68 | 48.76 | 73,862 | +0.14(+0.30%) |
Oct 09, 2017 | 48.67 | 48.74 | 48.55 | 48.62 | 92,556 | +0.45(+0.93%) |
Oct 06, 2017 | 48.18 | 48.39 | 48.02 | 48.17 | 63,317 | +0.41(+0.87%) |
Oct 05, 2017 | 47.58 | 47.89 | 47.58 | 47.76 | 78,162 | -0.01(-0.02%) |
Oct 04, 2017 | 47.69 | 47.87 | 47.69 | 47.76 | 58,953 | +0.13(+0.28%) |
Oct 03, 2017 | 47.40 | 47.68 | 47.40 | 47.63 | 108,048 | +0.12(+0.25%) |
Oct 02, 2017 | 47.69 | 47.84 | 47.47 | 47.51 | 74,402 | -0.05(-0.09%) |
Sep 29, 2017 | 47.46 | 47.67 | 47.31 | 47.56 | 101,139 | -0.05(-0.11%) |
Sep 28, 2017 | 47.81 | 48.22 | 47.52 | 47.61 | 220,170 | +1.20(+2.58%) |
Sep 27, 2017 | 46.40 | 46.58 | 46.29 | 46.42 | 86,032 | +0.03(+0.06%) |
Sep 26, 2017 | 46.33 | 46.51 | 46.23 | 46.39 | 75,102 | +0.18(+0.39%) |
Sep 25, 2017 | 46.27 | 46.59 | 45.97 | 46.21 | 137,167 | -0.11(-0.23%) |
Sep 22, 2017 | 46.26 | 46.56 | 46.16 | 46.32 | 142,184 | +0.76(+1.68%) |
Sep 21, 2017 | 45.29 | 45.64 | 45.28 | 45.55 | 80,460 | +0.08(+0.18%) |
Sep 20, 2017 | 45.60 | 45.68 | 45.18 | 45.47 | 119,998 | +0.23(+0.52%) |
Sep 19, 2017 | 45.18 | 45.28 | 45.06 | 45.24 | 107,472 | +0.22(+0.48%) |
Sep 18, 2017 | 45.22 | 45.38 | 45.00 | 45.02 | 114,000 | +0.20(+0.44%) |
Sep 15, 2017 | 45.01 | 45.07 | 44.80 | 44.82 | 174,889 | -0.39(-0.86%) |
Sep 14, 2017 | 45.10 | 45.28 | 45.06 | 45.21 | 127,047 | -0.15(-0.34%) |
Sep 13, 2017 | 45.10 | 45.45 | 45.07 | 45.36 | 137,295 | +0.00(+0.00%) |
Sep 12, 2017 | 45.08 | 45.43 | 45.07 | 45.36 | 92,773 | +0.25(+0.56%) |
Sep 11, 2017 | 44.90 | 45.13 | 44.86 | 45.11 | 361,366 | +0.40(+0.88%) |
Sep 08, 2017 | 44.63 | 44.91 | 44.51 | 44.72 | 77,940 | +0.19(+0.42%) |
Sep 07, 2017 | 44.44 | 44.79 | 44.39 | 44.53 | 98,316 | +0.34(+0.77%) |
Sep 06, 2017 | 44.25 | 44.43 | 44.09 | 44.19 | 92,696 | -0.36(-0.81%) |
Sep 05, 2017 | 44.87 | 44.92 | 44.35 | 44.54 | 148,050 | -0.72(-1.59%) |
Sep 01, 2017 | 45.26 | 45.37 | 45.21 | 45.26 | 137,949 | +0.13(+0.28%) |
Aug 31, 2017 | 44.63 | 45.15 | 44.54 | 45.14 | 776,600 | +0.58(+1.29%) |
Aug 30, 2017 | 44.23 | 44.64 | 44.23 | 44.56 | 142,513 | +0.41(+0.94%) |
Aug 29, 2017 | 44.06 | 44.30 | 44.02 | 44.15 | 107,983 | -0.21(-0.46%) |
Aug 28, 2017 | 44.53 | 44.63 | 44.33 | 44.35 | 69,768 | +0.00(+0.00%) |
Aug 25, 2017 | 44.22 | 44.52 | 44.20 | 44.35 | 177,056 | +0.05(+0.12%) |
Aug 24, 2017 | 44.44 | 44.54 | 44.25 | 44.30 | 98,796 | -0.16(-0.36%) |
Aug 23, 2017 | 44.19 | 44.56 | 44.19 | 44.46 | 151,956 | -0.60(-1.33%) |
Aug 22, 2017 | 44.35 | 45.10 | 44.35 | 45.06 | 297,903 | -0.14(-0.32%) |
Aug 21, 2017 | 45.24 | 45.28 | 45.03 | 45.20 | 130,602 | +0.08(+0.18%) |
Aug 18, 2017 | 45.46 | 45.46 | 45.06 | 45.12 | 98,577 | -0.46(-1.00%) |
Aug 17, 2017 | 46.18 | 46.25 | 45.52 | 45.58 | 83,213 | -0.71(-1.54%) |
Aug 16, 2017 | 46.25 | 46.39 | 46.19 | 46.29 | 102,832 | +0.41(+0.90%) |
Aug 15, 2017 | 45.83 | 45.98 | 45.77 | 45.88 | 142,895 | -0.55(-1.19%) |
Aug 14, 2017 | 46.25 | 46.55 | 46.22 | 46.44 | 130,686 | +0.05(+0.12%) |
Aug 11, 2017 | 46.18 | 46.45 | 46.02 | 46.38 | 172,515 | -0.17(-0.36%) |
Aug 10, 2017 | 47.05 | 47.11 | 46.47 | 46.55 | 179,976 | -1.80(-3.71%) |
Aug 09, 2017 | 48.15 | 48.47 | 48.04 | 48.35 | 157,238 | -0.63(-1.28%) |
Aug 08, 2017 | 49.26 | 49.41 | 48.90 | 48.97 | 342,412 | -1.97(-3.87%) |
Aug 07, 2017 | 51.24 | 51.36 | 50.78 | 50.95 | 245,312 | +0.09(+0.18%) |
Aug 04, 2017 | 50.62 | 50.89 | 50.48 | 50.86 | 52,145 | +0.45(+0.89%) |
Aug 03, 2017 | 50.37 | 50.62 | 50.37 | 50.41 | 102,895 | -0.28(-0.55%) |
Aug 02, 2017 | 50.88 | 50.88 | 50.43 | 50.69 | 72,279 | -0.16(-0.32%) |
Aug 01, 2017 | 50.84 | 50.94 | 50.78 | 50.85 | 114,509 | +0.15(+0.30%) |
Jul 31, 2017 | 50.52 | 50.79 | 50.39 | 50.70 | 118,392 | +0.12(+0.25%) |
Jul 28, 2017 | 50.51 | 50.65 | 50.31 | 50.57 | 61,536 | -0.14(-0.28%) |
Jul 27, 2017 | 51.21 | 51.47 | 50.46 | 50.71 | 110,653 | -0.25(-0.49%) |
Jul 26, 2017 | 51.08 | 51.08 | 50.79 | 50.96 | 89,324 | +0.27(+0.53%) |
Jul 25, 2017 | 50.82 | 50.89 | 50.45 | 50.70 | 167,409 | +0.39(+0.78%) |
Jul 24, 2017 | 49.75 | 50.35 | 49.72 | 50.30 | 138,275 | +0.00(+0.00%) |
Jul 21, 2017 | 50.09 | 50.35 | 49.95 | 50.30 | 142,596 | +0.04(+0.09%) |
Jul 20, 2017 | 49.96 | 50.35 | 49.96 | 50.26 | 110,945 | -0.01(-0.02%) |
Jul 19, 2017 | 50.38 | 50.42 | 50.24 | 50.27 | 73,145 | -0.16(-0.32%) |
Jul 18, 2017 | 50.14 | 50.43 | 50.07 | 50.43 | 98,580 | +0.23(+0.46%) |
Jul 17, 2017 | 50.17 | 50.34 | 50.02 | 50.20 | 58,557 | +0.10(+0.20%) |
Jul 14, 2017 | 49.79 | 50.14 | 49.74 | 50.10 | 95,616 | +0.39(+0.79%) |
Jul 13, 2017 | 49.74 | 49.85 | 49.55 | 49.70 | 73,999 | +0.14(+0.29%) |
Jul 12, 2017 | 49.33 | 49.75 | 49.30 | 49.56 | 133,765 | +0.95(+1.95%) |
Jul 11, 2017 | 48.52 | 48.68 | 48.42 | 48.62 | 143,491 | -0.80(-1.63%) |
Jul 10, 2017 | 49.29 | 49.53 | 49.25 | 49.42 | 74,212 | +0.26(+0.53%) |
Jul 07, 2017 | 48.93 | 49.22 | 48.92 | 49.16 | 68,028 | +0.07(+0.15%) |
Jul 06, 2017 | 48.90 | 49.32 | 48.81 | 49.09 | 79,090 | -0.34(-0.69%) |
Jul 05, 2017 | 49.36 | 49.45 | 49.27 | 49.43 | 95,329 | +0.24(+0.49%) |
Jul 03, 2017 | 49.28 | 49.44 | 49.16 | 49.19 | 86,791 | -0.41(-0.83%) |
Jun 30, 2017 | 49.80 | 49.81 | 49.41 | 49.60 | 134,458 | +0.27(+0.54%) |
Jun 29, 2017 | 49.69 | 49.69 | 49.13 | 49.33 | 111,304 | -0.43(-0.86%) |
Jun 28, 2017 | 49.68 | 49.88 | 49.61 | 49.76 | 92,075 | +0.16(+0.32%) |
Jun 27, 2017 | 49.62 | 49.73 | 49.53 | 49.60 | 100,197 | -0.54(-1.09%) |
Jun 26, 2017 | 50.19 | 50.41 | 50.03 | 50.14 | 73,134 | +0.12(+0.23%) |
Jun 23, 2017 | 49.94 | 50.14 | 49.84 | 50.03 | 78,454 | +0.23(+0.47%) |
Jun 22, 2017 | 49.79 | 49.85 | 49.68 | 49.79 | 83,655 | -0.05(-0.11%) |
Jun 21, 2017 | 49.69 | 49.93 | 49.59 | 49.85 | 120,802 | +0.18(+0.36%) |
Jun 20, 2017 | 49.91 | 49.95 | 49.55 | 49.67 | 134,101 | -0.54(-1.08%) |
Jun 19, 2017 | 50.01 | 50.26 | 50.01 | 50.21 | 225,094 | -0.42(-0.83%) |
Jun 16, 2017 | 50.04 | 50.69 | 49.90 | 50.63 | 279,379 | +1.41(+2.87%) |
Jun 15, 2017 | 48.69 | 49.25 | 48.65 | 49.22 | 223,392 | -1.09(-2.17%) |
Jun 14, 2017 | 50.50 | 50.56 | 50.14 | 50.31 | 84,977 | +0.02(+0.04%) |
Jun 13, 2017 | 50.12 | 50.36 | 49.97 | 50.29 | 138,494 | +0.77(+1.55%) |
Jun 12, 2017 | 49.53 | 49.60 | 49.34 | 49.53 | 115,240 | -0.69(-1.37%) |
Jun 09, 2017 | 50.34 | 50.55 | 50.04 | 50.21 | 115,102 | -0.55(-1.09%) |
Jun 08, 2017 | 50.87 | 50.90 | 50.61 | 50.77 | 79,053 | -0.48(-0.94%) |
Jun 07, 2017 | 51.03 | 51.29 | 50.93 | 51.25 | 79,671 | +0.17(+0.33%) |
Jun 06, 2017 | 50.87 | 51.14 | 50.80 | 51.08 | 68,973 | +0.10(+0.19%) |
Jun 05, 2017 | 51.10 | 51.14 | 50.91 | 50.98 | 72,868 | -0.52(-1.01%) |
Jun 02, 2017 | 51.38 | 51.63 | 51.34 | 51.50 | 164,625 | +0.35(+0.68%) |
Jun 01, 2017 | 50.87 | 51.17 | 50.80 | 51.15 | 73,087 | +0.65(+1.29%) |
May 31, 2017 | 50.23 | 50.56 | 50.10 | 50.50 | 83,548 | +0.44(+0.87%) |
May 30, 2017 | 49.97 | 50.16 | 49.95 | 50.06 | 63,409 | +0.10(+0.20%) |
May 26, 2017 | 49.84 | 50.00 | 49.73 | 49.96 | 112,014 | -0.44(-0.87%) |
May 25, 2017 | 50.18 | 50.48 | 50.15 | 50.40 | 77,482 | +0.39(+0.79%) |
May 24, 2017 | 49.73 | 50.02 | 49.70 | 50.01 | 70,677 | +0.24(+0.48%) |
May 23, 2017 | 49.84 | 49.97 | 49.69 | 49.77 | 97,312 | -0.08(-0.16%) |
May 22, 2017 | 49.66 | 49.96 | 49.64 | 49.85 | 181,787 | +0.17(+0.34%) |
May 19, 2017 | 49.45 | 49.73 | 49.42 | 49.68 | 83,597 | +0.26(+0.52%) |
May 18, 2017 | 49.28 | 49.54 | 49.20 | 49.42 | 136,924 | +0.71(+1.45%) |
May 17, 2017 | 49.38 | 49.43 | 48.65 | 48.71 | 112,811 | -0.68(-1.37%) |
May 16, 2017 | 49.25 | 49.44 | 49.21 | 49.39 | 121,353 | +0.47(+0.97%) |
May 15, 2017 | 49.01 | 49.03 | 48.83 | 48.92 | 164,668 | -0.21(-0.44%) |
May 12, 2017 | 49.12 | 49.22 | 49.06 | 49.13 | 74,685 | +0.03(+0.05%) |
May 11, 2017 | 48.89 | 49.20 | 48.74 | 49.11 | 85,803 | -0.06(-0.13%) |
May 10, 2017 | 49.06 | 49.20 | 48.89 | 49.17 | 441,154 | +0.19(+0.38%) |
May 09, 2017 | 48.55 | 49.08 | 48.54 | 48.98 | 359,822 | +0.69(+1.42%) |