Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.21 | 39.51 | 38.77 | 39.09 | 2,786,508 | -0.14(-0.37%) |
Nov 29, 2018 | 39.97 | 40.09 | 39.05 | 39.23 | 1,388,118 | -0.69(-1.72%) |
Nov 28, 2018 | 39.06 | 39.99 | 38.33 | 39.92 | 2,095,168 | +1.04(+2.68%) |
Nov 27, 2018 | 39.13 | 39.62 | 38.47 | 38.88 | 1,450,510 | -0.49(-1.24%) |
Nov 26, 2018 | 38.84 | 39.92 | 38.69 | 39.37 | 2,024,498 | +0.96(+2.51%) |
Nov 23, 2018 | 39.16 | 39.18 | 38.37 | 38.40 | 882,380 | -1.38(-3.48%) |
Nov 21, 2018 | 39.79 | 39.79 | 39.79 | 0 | +0.25(+0.63%) | |
Nov 20, 2018 | 40.95 | 40.98 | 39.44 | 39.54 | 3,139,063 | -2.15(-5.15%) |
Nov 19, 2018 | 42.41 | 42.61 | 40.97 | 41.69 | 2,442,526 | -0.97(-2.28%) |
Nov 16, 2018 | 43.55 | 44.86 | 42.58 | 42.66 | 3,051,630 | -1.05(-2.40%) |
Nov 15, 2018 | 42.55 | 44.41 | 42.32 | 43.71 | 3,339,105 | +0.97(+2.28%) |
Nov 14, 2018 | 43.12 | 44.24 | 42.64 | 42.74 | 2,179,571 | +0.24(+0.56%) |
Nov 13, 2018 | 43.18 | 43.54 | 42.00 | 42.50 | 1,815,030 | -0.50(-1.16%) |
Nov 12, 2018 | 44.53 | 44.64 | 42.89 | 43.00 | 1,837,093 | -1.51(-3.39%) |
Nov 09, 2018 | 45.51 | 45.74 | 44.41 | 44.50 | 2,195,846 | -1.56(-3.38%) |
Nov 08, 2018 | 47.00 | 47.23 | 45.93 | 46.06 | 1,055,937 | -0.94(-1.99%) |
Nov 07, 2018 | 47.04 | 47.23 | 45.90 | 47.00 | 1,664,199 | +0.99(+2.16%) |
Nov 06, 2018 | 45.01 | 46.55 | 45.01 | 46.00 | 1,871,321 | +0.80(+1.77%) |
Nov 05, 2018 | 44.48 | 45.79 | 44.37 | 45.20 | 3,507,031 | +1.30(+2.96%) |
Nov 02, 2018 | 42.24 | 44.86 | 41.60 | 43.90 | 3,146,811 | +1.09(+2.54%) |
Nov 01, 2018 | 42.08 | 42.94 | 41.78 | 42.81 | 2,300,599 | +0.93(+2.21%) |
Oct 31, 2018 | 43.41 | 43.83 | 41.87 | 41.89 | 2,317,101 | -0.64(-1.50%) |
Oct 30, 2018 | 41.53 | 42.64 | 41.18 | 42.53 | 1,625,641 | +1.08(+2.60%) |
Oct 29, 2018 | 42.70 | 42.70 | 40.74 | 41.45 | 3,047,861 | -0.73(-1.72%) |
Oct 26, 2018 | 40.93 | 42.77 | 40.32 | 42.17 | 2,409,452 | +0.53(+1.26%) |
Oct 25, 2018 | 41.09 | 42.08 | 40.99 | 41.65 | 1,390,673 | +0.96(+2.35%) |
Oct 24, 2018 | 43.04 | 43.18 | 40.60 | 40.69 | 2,009,676 | -2.26(-5.27%) |
Oct 23, 2018 | 43.06 | 43.34 | 42.22 | 42.96 | 1,410,599 | -1.18(-2.68%) |
Oct 22, 2018 | 44.88 | 44.88 | 43.93 | 44.14 | 1,732,224 | -0.42(-0.94%) |
Oct 19, 2018 | 44.91 | 45.10 | 44.31 | 44.56 | 2,006,114 | -0.12(-0.28%) |
Oct 18, 2018 | 45.00 | 46.26 | 44.29 | 44.69 | 2,174,268 | +0.05(+0.11%) |
Oct 17, 2018 | 44.72 | 44.91 | 44.18 | 44.64 | 2,545,787 | -0.12(-0.28%) |
Oct 16, 2018 | 43.49 | 44.83 | 43.28 | 44.76 | 2,700,534 | +1.57(+3.63%) |
Oct 15, 2018 | 44.43 | 44.69 | 43.04 | 43.20 | 2,237,720 | -1.41(-3.17%) |
Oct 12, 2018 | 44.96 | 44.97 | 43.54 | 44.61 | 3,790,455 | +0.17(+0.39%) |
Oct 11, 2018 | 45.37 | 47.75 | 44.05 | 44.44 | 7,107,823 | -9.25(-17.24%) |
Oct 10, 2018 | 56.11 | 56.11 | 53.56 | 53.69 | 1,548,983 | -2.38(-4.24%) |
Oct 09, 2018 | 56.60 | 56.77 | 55.99 | 56.07 | 1,364,269 | -0.59(-1.04%) |
Oct 08, 2018 | 55.85 | 57.06 | 55.72 | 56.66 | 2,596,930 | +0.58(+1.04%) |
Oct 05, 2018 | 56.42 | 56.62 | 55.69 | 56.08 | 814,843 | -0.37(-0.66%) |
Oct 04, 2018 | 56.75 | 57.07 | 56.13 | 56.45 | 1,120,417 | -0.41(-0.72%) |
Oct 03, 2018 | 57.66 | 57.77 | 56.52 | 56.86 | 1,587,619 | -0.68(-1.18%) |
Oct 02, 2018 | 56.50 | 57.87 | 56.38 | 57.54 | 1,832,710 | +1.57(+2.80%) |
Oct 01, 2018 | 56.00 | 56.48 | 55.76 | 55.97 | 1,893,641 | +0.49(+0.88%) |
Sep 28, 2018 | 55.83 | 56.14 | 55.40 | 55.49 | 2,283,068 | -0.26(-0.46%) |
Sep 27, 2018 | 55.71 | 56.19 | 55.48 | 55.75 | 676,761 | +0.21(+0.38%) |
Sep 26, 2018 | 56.00 | 56.24 | 55.47 | 55.53 | 760,724 | -0.45(-0.80%) |
Sep 25, 2018 | 56.48 | 56.67 | 55.91 | 55.98 | 834,745 | -0.42(-0.74%) |
Sep 24, 2018 | 56.70 | 57.11 | 56.10 | 56.40 | 704,320 | -0.35(-0.62%) |
Sep 21, 2018 | 56.53 | 57.11 | 56.44 | 56.76 | 1,225,196 | +0.41(+0.73%) |
Sep 20, 2018 | 56.70 | 57.29 | 56.18 | 56.35 | 818,616 | +0.10(+0.17%) |
Sep 19, 2018 | 55.94 | 56.58 | 55.80 | 56.25 | 1,161,431 | +0.32(+0.56%) |
Sep 18, 2018 | 55.30 | 56.16 | 55.30 | 55.94 | 839,324 | +0.90(+1.63%) |
Sep 17, 2018 | 55.45 | 55.81 | 54.93 | 55.04 | 710,511 | -0.20(-0.36%) |
Sep 14, 2018 | 54.68 | 55.45 | 54.21 | 55.24 | 770,342 | +0.37(+0.68%) |
Sep 13, 2018 | 55.39 | 56.06 | 54.73 | 54.87 | 790,556 | -0.16(-0.29%) |
Sep 12, 2018 | 54.67 | 55.20 | 54.45 | 55.03 | 585,667 | +0.45(+0.82%) |
Sep 11, 2018 | 54.12 | 54.88 | 54.08 | 54.58 | 822,378 | +0.17(+0.32%) |
Sep 10, 2018 | 53.78 | 54.73 | 53.78 | 54.41 | 1,188,751 | +0.82(+1.53%) |
Sep 07, 2018 | 53.51 | 53.82 | 53.14 | 53.59 | 886,149 | -0.26(-0.48%) |
Sep 06, 2018 | 54.44 | 54.67 | 53.81 | 53.84 | 1,295,490 | -0.52(-0.95%) |
Sep 05, 2018 | 53.75 | 54.42 | 53.56 | 54.36 | 1,280,107 | +0.35(+0.65%) |
Sep 04, 2018 | 54.84 | 54.84 | 53.79 | 54.01 | 1,485,145 | -0.82(-1.50%) |
Aug 31, 2018 | 54.83 | 54.83 | 54.83 | 0 | -0.12(-0.23%) | |
Aug 30, 2018 | 55.30 | 55.59 | 54.67 | 54.95 | 721,626 | -0.55(-0.99%) |
Aug 29, 2018 | 55.41 | 55.66 | 53.29 | 55.50 | 891,204 | +0.05(+0.09%) |
Aug 28, 2018 | 55.79 | 56.08 | 55.20 | 55.46 | 1,086,960 | -0.33(-0.60%) |
Aug 27, 2018 | 55.19 | 55.95 | 55.02 | 55.79 | 1,072,404 | +0.88(+1.61%) |
Aug 24, 2018 | 54.93 | 55.06 | 54.52 | 54.90 | 1,013,181 | +0.13(+0.24%) |
Aug 23, 2018 | 54.71 | 54.82 | 54.37 | 54.77 | 595,419 | +0.05(+0.09%) |
Aug 22, 2018 | 54.81 | 55.09 | 54.52 | 54.72 | 1,082,669 | -0.10(-0.19%) |
Aug 21, 2018 | 54.44 | 55.03 | 54.41 | 54.83 | 1,762,186 | +0.59(+1.09%) |
Aug 20, 2018 | 54.12 | 54.42 | 53.94 | 54.24 | 1,265,263 | +0.17(+0.32%) |
Aug 17, 2018 | 53.77 | 54.25 | 53.13 | 54.07 | 1,211,382 | +0.91(+1.72%) |
Aug 16, 2018 | 52.66 | 53.50 | 52.53 | 53.15 | 872,979 | +0.61(+1.16%) |
Aug 15, 2018 | 53.04 | 53.38 | 51.96 | 52.55 | 1,405,403 | -1.01(-1.88%) |
Aug 14, 2018 | 52.93 | 53.82 | 52.84 | 53.55 | 1,188,069 | +0.82(+1.55%) |
Aug 13, 2018 | 53.79 | 53.95 | 52.46 | 52.74 | 1,362,215 | -0.23(-0.43%) |
Aug 10, 2018 | 52.90 | 53.29 | 52.57 | 52.96 | 781,455 | -0.46(-0.85%) |
Aug 09, 2018 | 53.65 | 54.05 | 53.35 | 53.42 | 998,696 | -0.18(-0.34%) |
Aug 08, 2018 | 53.45 | 53.72 | 52.92 | 53.60 | 1,054,908 | -0.02(-0.04%) |
Aug 07, 2018 | 54.10 | 54.24 | 52.94 | 53.62 | 1,665,686 | +0.06(+0.11%) |
Aug 06, 2018 | 52.95 | 54.29 | 52.57 | 53.56 | 2,294,131 | +0.61(+1.15%) |
Aug 03, 2018 | 51.36 | 53.30 | 50.84 | 52.95 | 2,931,930 | +3.76(+7.64%) |
Aug 02, 2018 | 48.20 | 49.28 | 47.65 | 49.20 | 2,011,352 | +0.58(+1.19%) |
Aug 01, 2018 | 48.38 | 48.86 | 48.02 | 48.62 | 1,503,231 | -0.15(-0.31%) |
Jul 31, 2018 | 48.53 | 49.01 | 48.41 | 48.77 | 1,071,836 | +0.51(+1.06%) |
Jul 30, 2018 | 48.05 | 48.73 | 47.92 | 48.25 | 777,322 | +0.30(+0.62%) |
Jul 27, 2018 | 48.22 | 48.61 | 47.83 | 47.96 | 1,208,860 | -0.18(-0.38%) |
Jul 26, 2018 | 47.94 | 49.40 | 47.73 | 48.14 | 1,835,707 | +0.17(+0.36%) |
Jul 25, 2018 | 47.07 | 48.05 | 46.84 | 47.97 | 1,361,056 | +0.78(+1.65%) |
Jul 24, 2018 | 46.65 | 47.32 | 46.65 | 47.19 | 1,416,461 | +0.81(+1.74%) |
Jul 23, 2018 | 46.50 | 46.64 | 46.15 | 46.38 | 661,923 | -0.17(-0.37%) |
Jul 20, 2018 | 46.75 | 46.79 | 46.25 | 46.55 | 907,723 | -0.38(-0.81%) |
Jul 19, 2018 | 46.36 | 47.16 | 46.13 | 46.93 | 714,359 | +0.21(+0.45%) |
Jul 18, 2018 | 45.96 | 46.81 | 45.73 | 46.72 | 1,515,804 | +0.68(+1.47%) |
Jul 17, 2018 | 45.66 | 46.27 | 45.58 | 46.05 | 1,287,195 | +0.29(+0.62%) |
Jul 16, 2018 | 47.01 | 47.13 | 45.62 | 45.76 | 1,523,859 | -1.29(-2.75%) |
Jul 13, 2018 | 46.62 | 47.14 | 46.28 | 47.05 | 1,205,596 | +0.53(+1.15%) |
Jul 12, 2018 | 46.89 | 46.89 | 46.09 | 46.52 | 645,901 | +0.05(+0.10%) |
Jul 11, 2018 | 46.89 | 47.02 | 46.46 | 46.47 | 680,617 | -0.88(-1.85%) |
Jul 10, 2018 | 47.31 | 47.82 | 47.00 | 47.35 | 965,065 | +0.07(+0.14%) |
Jul 09, 2018 | 46.73 | 47.36 | 46.65 | 47.28 | 1,210,063 | +0.61(+1.30%) |
Jul 06, 2018 | 46.26 | 46.87 | 45.97 | 46.67 | 903,824 | +0.30(+0.66%) |
Jul 05, 2018 | 46.44 | 46.48 | 46.06 | 46.37 | 1,020,638 | +0.30(+0.66%) |
Jul 03, 2018 | 46.06 | 46.06 | 46.06 | 0 | -0.17(-0.37%) | |
Jul 02, 2018 | 45.96 | 46.40 | 45.59 | 46.24 | 1,254,808 | -0.18(-0.39%) |
Jun 29, 2018 | 46.25 | 47.17 | 46.24 | 46.42 | 870,463 | +0.55(+1.20%) |
Jun 28, 2018 | 46.06 | 46.09 | 45.30 | 45.87 | 1,596,612 | -0.27(-0.58%) |
Jun 27, 2018 | 46.55 | 47.30 | 46.09 | 46.13 | 1,062,604 | -0.23(-0.49%) |
Jun 26, 2018 | 46.26 | 46.77 | 45.77 | 46.36 | 1,018,448 | +0.21(+0.45%) |
Jun 25, 2018 | 46.72 | 46.94 | 45.82 | 46.15 | 987,896 | -0.97(-2.06%) |
Jun 22, 2018 | 47.03 | 47.44 | 46.61 | 47.12 | 1,389,857 | +0.79(+1.70%) |
Jun 21, 2018 | 47.10 | 47.10 | 46.09 | 46.33 | 970,658 | -0.95(-2.01%) |
Jun 20, 2018 | 46.92 | 47.46 | 46.48 | 47.28 | 751,284 | +0.46(+0.98%) |
Jun 19, 2018 | 46.82 | 47.01 | 45.84 | 46.83 | 758,150 | -0.48(-1.01%) |
Jun 18, 2018 | 46.04 | 47.81 | 46.04 | 47.30 | 1,443,828 | +0.98(+2.12%) |
Jun 15, 2018 | 46.52 | 45.86 | 46.32 | 2,463,657 | -0.20(-0.43%) | |
Jun 14, 2018 | 47.05 | 47.23 | 46.32 | 46.52 | 1,471,381 | -0.52(-1.11%) |
Jun 13, 2018 | 47.49 | 47.52 | 47.05 | 47.05 | 1,383,237 | -0.36(-0.76%) |
Jun 12, 2018 | 48.02 | 48.06 | 47.11 | 47.41 | 1,062,039 | -0.49(-1.01%) |
Jun 11, 2018 | 47.82 | 48.09 | 47.69 | 47.89 | 878,850 | -0.01(-0.02%) |
Jun 08, 2018 | 47.18 | 47.91 | 47.06 | 47.90 | 820,170 | +0.64(+1.35%) |
Jun 07, 2018 | 47.41 | 47.58 | 46.85 | 47.26 | 1,107,853 | +0.06(+0.12%) |
Jun 06, 2018 | 47.24 | 46.49 | 47.21 | 1,815,607 | +0.48(+1.02%) | |
Jun 05, 2018 | 46.49 | 46.94 | 46.34 | 46.73 | 1,996,503 | +0.32(+0.70%) |
Jun 04, 2018 | 46.71 | 47.13 | 46.16 | 46.41 | 1,022,752 | -0.22(-0.47%) |
Jun 01, 2018 | 46.68 | 46.96 | 46.37 | 46.63 | 1,760,968 | +0.25(+0.53%) |
May 31, 2018 | 46.64 | 46.88 | 46.10 | 46.38 | 1,967,198 | -0.58(-1.24%) |
May 30, 2018 | 46.16 | 47.03 | 45.98 | 46.96 | 1,151,854 | +1.11(+2.42%) |
May 29, 2018 | 45.59 | 45.96 | 45.26 | 45.85 | 1,293,516 | -0.13(-0.29%) |
May 25, 2018 | 45.98 | 45.98 | 45.98 | 0 | -0.21(-0.45%) | |
May 24, 2018 | 46.23 | 46.60 | 45.72 | 46.19 | 1,567,055 | -0.26(-0.55%) |
May 23, 2018 | 47.11 | 47.35 | 45.86 | 46.45 | 2,270,668 | -1.05(-2.21%) |
May 22, 2018 | 47.26 | 47.73 | 47.21 | 47.50 | 1,561,756 | +0.01(+0.02%) |
May 21, 2018 | 47.47 | 48.01 | 47.27 | 47.49 | 2,054,351 | +0.21(+0.44%) |
May 18, 2018 | 47.17 | 47.52 | 46.75 | 47.28 | 2,500,697 | +0.11(+0.24%) |
May 17, 2018 | 46.28 | 47.21 | 46.28 | 47.17 | 2,643,954 | +0.50(+1.08%) |
May 16, 2018 | 46.06 | 47.37 | 46.06 | 46.67 | 2,878,881 | +0.73(+1.59%) |
May 15, 2018 | 44.31 | 46.04 | 44.23 | 45.94 | 3,560,918 | +1.55(+3.50%) |
May 14, 2018 | 44.11 | 44.64 | 43.91 | 44.38 | 1,714,589 | +0.27(+0.62%) |
May 11, 2018 | 43.97 | 44.26 | 43.70 | 44.11 | 1,715,429 | +0.18(+0.41%) |
May 10, 2018 | 43.08 | 44.15 | 42.95 | 43.93 | 2,233,173 | +0.89(+2.07%) |
May 09, 2018 | 43.63 | 44.22 | 42.96 | 43.04 | 3,681,159 | +0.71(+1.68%) |
May 08, 2018 | 42.03 | 43.43 | 41.73 | 42.33 | 3,339,030 | +0.17(+0.40%) |
May 07, 2018 | 42.85 | 42.85 | 41.56 | 42.16 | 6,650,183 | -1.20(-2.78%) |
May 04, 2018 | 44.67 | 46.10 | 43.19 | 43.36 | 13,076,783 | -12.54(-22.43%) |
May 03, 2018 | 55.37 | 56.25 | 54.80 | 55.89 | 1,289,728 | +0.24(+0.43%) |
May 02, 2018 | 55.96 | 56.33 | 55.60 | 55.66 | 1,374,573 | -0.28(-0.51%) |
May 01, 2018 | 55.94 | 56.27 | 55.02 | 55.94 | 924,277 | +0.09(+0.15%) |
Apr 30, 2018 | 57.08 | 57.51 | 55.83 | 55.86 | 1,113,093 | -1.20(-2.11%) |
Apr 27, 2018 | 56.35 | 57.56 | 56.33 | 57.06 | 1,364,284 | +0.72(+1.28%) |
Apr 26, 2018 | 56.61 | 56.63 | 55.77 | 56.34 | 1,119,020 | -0.17(-0.30%) |
Apr 25, 2018 | 56.43 | 57.20 | 56.21 | 56.51 | 1,609,837 | -0.09(-0.15%) |
Apr 24, 2018 | 58.51 | 58.82 | 56.07 | 56.60 | 1,933,661 | -1.66(-2.85%) |
Apr 23, 2018 | 55.59 | 58.41 | 55.57 | 58.25 | 2,345,003 | +2.75(+4.95%) |
Apr 20, 2018 | 56.10 | 56.20 | 55.17 | 55.51 | 1,753,505 | -0.54(-0.96%) |
Apr 19, 2018 | 56.27 | 56.66 | 55.92 | 56.05 | 694,014 | -0.23(-0.40%) |
Apr 18, 2018 | 55.64 | 56.53 | 55.54 | 56.27 | 1,418,331 | +0.68(+1.23%) |
Apr 17, 2018 | 55.15 | 55.69 | 54.97 | 55.59 | 992,369 | +0.67(+1.22%) |
Apr 16, 2018 | 55.28 | 55.29 | 54.80 | 54.92 | 1,172,405 | +0.04(+0.07%) |
Apr 13, 2018 | 55.68 | 55.79 | 54.63 | 54.88 | 1,166,374 | -0.66(-1.19%) |
Apr 12, 2018 | 56.09 | 56.66 | 55.40 | 55.54 | 2,088,054 | -0.14(-0.26%) |
Apr 11, 2018 | 54.93 | 56.02 | 54.93 | 55.69 | 813,565 | +0.20(+0.36%) |
Apr 10, 2018 | 54.77 | 55.76 | 54.51 | 55.49 | 803,984 | +1.57(+2.92%) |
Apr 09, 2018 | 54.08 | 54.80 | 53.81 | 53.91 | 639,173 | +0.17(+0.32%) |
Apr 06, 2018 | 54.86 | 55.20 | 52.98 | 53.74 | 1,124,291 | -1.72(-3.11%) |
Apr 05, 2018 | 55.29 | 55.86 | 55.13 | 55.47 | 839,697 | +0.48(+0.88%) |
Apr 04, 2018 | 53.03 | 55.06 | 52.97 | 54.98 | 914,870 | +0.73(+1.34%) |
Apr 03, 2018 | 53.34 | 54.29 | 53.04 | 54.26 | 804,630 | +1.22(+2.30%) |
Apr 02, 2018 | 53.98 | 54.07 | 52.29 | 53.03 | 1,082,669 | -1.18(-2.18%) |
Mar 29, 2018 | 54.22 | 54.22 | 54.22 | 0 | +1.30(+2.45%) | |
Mar 28, 2018 | 52.97 | 53.46 | 52.64 | 52.92 | 768,321 | +0.09(+0.16%) |
Mar 27, 2018 | 53.58 | 54.03 | 52.48 | 52.83 | 990,016 | -0.53(-0.99%) |
Mar 26, 2018 | 52.79 | 53.48 | 52.08 | 53.36 | 945,250 | +1.39(+2.68%) |
Mar 23, 2018 | 53.18 | 53.44 | 51.83 | 51.97 | 1,183,078 | -0.99(-1.88%) |
Mar 22, 2018 | 54.59 | 54.83 | 52.94 | 52.97 | 1,339,745 | -2.27(-4.12%) |
Mar 21, 2018 | 54.29 | 56.07 | 54.07 | 55.24 | 1,158,188 | +1.06(+1.96%) |
Mar 20, 2018 | 54.22 | 54.61 | 54.14 | 54.18 | 647,437 | +0.32(+0.60%) |
Mar 19, 2018 | 54.53 | 54.53 | 53.47 | 53.86 | 1,010,338 | -0.76(-1.39%) |
Mar 16, 2018 | 54.40 | 55.16 | 54.11 | 54.62 | 1,680,998 | +0.31(+0.58%) |
Mar 15, 2018 | 54.52 | 54.83 | 53.96 | 54.30 | 912,625 | -0.18(-0.33%) |
Mar 14, 2018 | 55.08 | 55.14 | 54.30 | 54.48 | 694,266 | -0.31(-0.57%) |
Mar 13, 2018 | 55.41 | 55.73 | 54.67 | 54.80 | 615,516 | -0.43(-0.77%) |
Mar 12, 2018 | 55.43 | 55.79 | 55.13 | 55.22 | 1,042,381 | -0.23(-0.41%) |
Mar 09, 2018 | 54.49 | 55.60 | 54.35 | 55.45 | 1,029,160 | +1.28(+2.36%) |
Mar 08, 2018 | 54.76 | 54.87 | 53.38 | 54.17 | 1,493,785 | -0.46(-0.85%) |
Mar 07, 2018 | 54.69 | 53.53 | 54.63 | 1,417,435 | +0.09(+0.16%) | |
Mar 06, 2018 | 54.28 | 54.71 | 53.98 | 54.55 | 1,246,274 | +0.48(+0.89%) |
Mar 05, 2018 | 53.29 | 54.44 | 53.25 | 54.07 | 1,113,106 | +0.45(+0.83%) |
Mar 02, 2018 | 52.34 | 53.80 | 52.06 | 53.62 | 1,298,439 | +0.77(+1.45%) |
Mar 01, 2018 | 53.85 | 54.21 | 52.36 | 52.85 | 1,704,501 | -1.06(-1.97%) |
Feb 28, 2018 | 54.68 | 55.05 | 53.91 | 53.91 | 1,688,545 | -0.65(-1.20%) |
Feb 27, 2018 | 55.42 | 56.02 | 54.57 | 54.57 | 1,373,253 | -0.74(-1.33%) |
Feb 26, 2018 | 54.98 | 55.41 | 54.44 | 55.30 | 1,209,150 | +0.41(+0.74%) |
Feb 23, 2018 | 55.25 | 55.29 | 53.66 | 54.90 | 1,363,621 | +0.04(+0.07%) |
Feb 22, 2018 | 54.86 | 1,788,322 | +0.64(+1.18%) | |||
Feb 21, 2018 | 56.36 | 56.36 | 54.16 | 54.22 | 3,249,943 | -0.58(-1.05%) |
Feb 20, 2018 | 54.27 | 55.32 | 53.97 | 54.79 | 2,046,335 | +0.39(+0.71%) |
Feb 16, 2018 | 54.41 | 54.41 | 54.41 | 0 | -0.21(-0.38%) | |
Feb 15, 2018 | 54.76 | 55.45 | 53.82 | 54.62 | 937,962 | +0.45(+0.84%) |
Feb 14, 2018 | 52.29 | 54.27 | 52.13 | 54.16 | 1,132,427 | +1.46(+2.78%) |
Feb 13, 2018 | 52.77 | 53.21 | 52.24 | 52.70 | 1,728,309 | -0.46(-0.87%) |
Feb 12, 2018 | 52.26 | 53.62 | 52.02 | 53.16 | 1,640,891 | +1.23(+2.36%) |
Feb 09, 2018 | 52.96 | 53.30 | 50.24 | 51.93 | 2,079,681 | -0.28(-0.54%) |
Feb 08, 2018 | 53.80 | 53.84 | 52.21 | 52.22 | 2,419,773 | -1.63(-3.03%) |
Feb 07, 2018 | 53.70 | 54.39 | 53.70 | 53.85 | 1,552,343 | -0.11(-0.21%) |
Feb 06, 2018 | 52.77 | 54.27 | 52.21 | 53.96 | 2,607,627 | +0.43(+0.81%) |
Feb 05, 2018 | 55.03 | 55.49 | 52.89 | 53.53 | 2,558,158 | -1.97(-3.55%) |
Feb 02, 2018 | 56.58 | 56.67 | 55.33 | 55.50 | 2,376,196 | -1.56(-2.73%) |
Feb 01, 2018 | 57.05 | 57.62 | 56.79 | 57.06 | 1,064,356 | -0.25(-0.43%) |
Jan 31, 2018 | 57.53 | 57.97 | 56.90 | 57.31 | 1,195,600 | +0.31(+0.55%) |
Jan 30, 2018 | 57.76 | 57.76 | 56.71 | 56.99 | 1,329,734 | -1.17(-2.01%) |
Jan 29, 2018 | 57.93 | 58.58 | 57.93 | 58.16 | 997,092 | +0.08(+0.13%) |
Jan 26, 2018 | 57.84 | 58.11 | 57.55 | 58.09 | 1,010,415 | +0.29(+0.51%) |
Jan 25, 2018 | 58.25 | 58.29 | 57.22 | 57.80 | 1,570,502 | -0.06(-0.10%) |
Jan 24, 2018 | 58.27 | 58.62 | 57.56 | 57.85 | 2,965,670 | -0.17(-0.29%) |
Jan 23, 2018 | 57.80 | 58.42 | 57.49 | 58.02 | 2,098,694 | +0.16(+0.28%) |
Jan 22, 2018 | 57.00 | 58.12 | 56.78 | 57.86 | 2,546,736 | +0.81(+1.42%) |
Jan 19, 2018 | 56.75 | 57.22 | 55.54 | 57.05 | 1,881,446 | +0.35(+0.62%) |
Jan 18, 2018 | 56.02 | 57.12 | 55.71 | 56.70 | 2,656,688 | +1.82(+3.32%) |
Jan 17, 2018 | 55.10 | 55.16 | 54.49 | 54.88 | 1,570,053 | +0.09(+0.17%) |
Jan 16, 2018 | 54.17 | 55.00 | 53.97 | 54.79 | 1,988,133 | +0.91(+1.68%) |
Jan 12, 2018 | 53.88 | 53.88 | 53.88 | 0 | +0.87(+1.64%) | |
Jan 11, 2018 | 51.16 | 53.05 | 51.11 | 53.01 | 1,791,718 | +1.97(+3.87%) |
Jan 10, 2018 | 51.05 | 51.04 | 1,245,713 | +0.24(+0.46%) | ||
Jan 09, 2018 | 50.75 | 50.91 | 50.38 | 50.80 | 994,921 | +0.03(+0.06%) |
Jan 08, 2018 | 50.35 | 50.81 | 49.91 | 50.77 | 1,216,937 | +0.35(+0.69%) |
Jan 05, 2018 | 50.36 | 50.53 | 49.97 | 50.42 | 1,031,371 | +0.14(+0.28%) |
Jan 04, 2018 | 50.34 | 50.51 | 49.80 | 50.28 | 882,480 | +0.15(+0.30%) |
Jan 03, 2018 | 50.16 | 50.31 | 49.76 | 50.13 | 1,271,097 | +0.73(+1.47%) |
Jan 02, 2018 | 48.90 | 49.50 | 48.88 | 49.40 | 1,077,821 | +0.64(+1.32%) |
Dec 29, 2017 | 48.76 | 48.76 | 48.76 | 0 | -0.10(-0.21%) | |
Dec 28, 2017 | 48.80 | 48.89 | 48.43 | 48.87 | 512,969 | +0.29(+0.60%) |
Dec 27, 2017 | 48.60 | 48.62 | 48.33 | 48.57 | 840,068 | +0.00(+0.00%) |
Dec 26, 2017 | 48.24 | 48.59 | 48.12 | 48.57 | 636,984 | +0.36(+0.74%) |
Dec 22, 2017 | 48.41 | 48.43 | 47.70 | 48.21 | 507,877 | -0.18(-0.37%) |
Dec 21, 2017 | 48.11 | 48.53 | 47.72 | 48.39 | 1,321,913 | +0.34(+0.71%) |
Dec 20, 2017 | 47.98 | 48.32 | 47.60 | 48.05 | 883,928 | +0.26(+0.55%) |
Dec 19, 2017 | 48.00 | 48.56 | 47.77 | 47.79 | 1,190,055 | -0.21(-0.43%) |
Dec 18, 2017 | 48.04 | 48.08 | 47.51 | 48.00 | 903,155 | +0.37(+0.77%) |
Dec 15, 2017 | 47.25 | 48.07 | 47.25 | 47.63 | 2,105,835 | +0.55(+1.16%) |
Dec 14, 2017 | 47.30 | 47.36 | 46.97 | 47.08 | 1,272,802 | -0.15(-0.32%) |
Dec 13, 2017 | 47.48 | 47.66 | 47.10 | 47.23 | 1,156,663 | -0.38(-0.79%) |
Dec 12, 2017 | 47.61 | 47.89 | 47.36 | 47.61 | 1,027,808 | +0.28(+0.60%) |
Dec 11, 2017 | 47.57 | 47.57 | 47.03 | 47.33 | 1,485,080 | -0.24(-0.50%) |
Dec 08, 2017 | 47.13 | 47.58 | 46.73 | 47.56 | 1,029,785 | +0.79(+1.70%) |
Dec 07, 2017 | 46.24 | 46.87 | 46.24 | 46.77 | 1,170,587 | +0.37(+0.79%) |
Dec 06, 2017 | 46.06 | 46.75 | 46.04 | 46.40 | 1,080,660 | +0.27(+0.59%) |
Dec 05, 2017 | 46.58 | 46.61 | 46.02 | 46.13 | 1,481,178 | -0.50(-1.07%) |
Dec 04, 2017 | 46.18 | 47.56 | 46.09 | 46.63 | 2,068,340 | +0.88(+1.92%) |