Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 74.85 | 74.85 | 74.85 | 0 | +0.64(+0.87%) | |
Aug 30, 2018 | 76.19 | 76.19 | 73.66 | 74.21 | 110,806 | -1.68(-2.21%) |
Aug 29, 2018 | 75.79 | 76.37 | 75.15 | 75.89 | 91,103 | +0.03(+0.05%) |
Aug 28, 2018 | 75.76 | 76.15 | 75.36 | 75.85 | 122,652 | +0.39(+0.52%) |
Aug 27, 2018 | 75.06 | 75.76 | 74.44 | 75.46 | 107,600 | +0.74(+0.99%) |
Aug 24, 2018 | 73.68 | 74.77 | 73.49 | 74.72 | 103,237 | +1.33(+1.82%) |
Aug 23, 2018 | 72.30 | 73.58 | 71.91 | 73.39 | 91,718 | +0.99(+1.36%) |
Aug 22, 2018 | 72.35 | 72.75 | 72.15 | 72.40 | 136,613 | -0.10(-0.14%) |
Aug 21, 2018 | 72.30 | 73.04 | 72.30 | 72.50 | 143,712 | +0.25(+0.34%) |
Aug 20, 2018 | 73.49 | 73.61 | 72.20 | 72.25 | 118,221 | -1.28(-1.75%) |
Aug 17, 2018 | 73.04 | 73.63 | 72.55 | 73.53 | 107,087 | +0.44(+0.61%) |
Aug 16, 2018 | 71.86 | 73.19 | 71.86 | 73.09 | 124,856 | +1.63(+2.28%) |
Aug 15, 2018 | 72.50 | 72.84 | 71.31 | 71.46 | 100,062 | -1.48(-2.03%) |
Aug 14, 2018 | 72.70 | 73.78 | 72.28 | 72.94 | 132,444 | +0.44(+0.61%) |
Aug 13, 2018 | 72.25 | 73.15 | 71.76 | 72.50 | 163,891 | +0.39(+0.55%) |
Aug 10, 2018 | 69.78 | 72.50 | 69.49 | 72.10 | 163,518 | +1.88(+2.67%) |
Aug 09, 2018 | 71.56 | 72.38 | 69.98 | 70.23 | 176,492 | -0.79(-1.11%) |
Aug 08, 2018 | 72.94 | 76.35 | 70.13 | 71.02 | 373,267 | +4.74(+7.15%) |
Aug 07, 2018 | 66.48 | 66.70 | 64.95 | 66.28 | 83,735 | -0.10(-0.15%) |
Aug 06, 2018 | 65.84 | 66.43 | 65.29 | 66.38 | 65,618 | +0.54(+0.82%) |
Aug 03, 2018 | 68.01 | 68.16 | 65.69 | 65.84 | 119,447 | -1.92(-2.84%) |
Aug 02, 2018 | 67.76 | 68.30 | 67.32 | 67.76 | 75,360 | -0.05(-0.07%) |
Aug 01, 2018 | 67.22 | 67.96 | 66.63 | 67.81 | 61,531 | +0.59(+0.88%) |
Jul 31, 2018 | 65.74 | 67.46 | 65.64 | 67.22 | 95,778 | +1.58(+2.41%) |
Jul 30, 2018 | 66.82 | 67.37 | 65.54 | 65.64 | 52,984 | -1.23(-1.85%) |
Jul 27, 2018 | 68.40 | 68.40 | 66.13 | 66.87 | 58,963 | -1.33(-1.95%) |
Jul 26, 2018 | 68.11 | 68.85 | 67.66 | 68.20 | 128,427 | +0.10(+0.14%) |
Jul 25, 2018 | 67.61 | 68.11 | 67.07 | 68.11 | 49,086 | +0.39(+0.58%) |
Jul 24, 2018 | 68.30 | 68.55 | 67.32 | 67.71 | 80,396 | -0.15(-0.22%) |
Jul 23, 2018 | 67.96 | 68.25 | 67.37 | 67.86 | 89,373 | -0.15(-0.22%) |
Jul 20, 2018 | 68.01 | 68.40 | 67.76 | 68.01 | 100,116 | -0.20(-0.29%) |
Jul 19, 2018 | 68.35 | 68.45 | 67.91 | 68.20 | 162,193 | -0.05(-0.07%) |
Jul 18, 2018 | 68.11 | 68.50 | 67.51 | 68.25 | 181,927 | +0.15(+0.22%) |
Jul 17, 2018 | 68.06 | 68.30 | 67.86 | 68.11 | 73,936 | +0.05(+0.07%) |
Jul 16, 2018 | 69.29 | 69.29 | 67.96 | 68.06 | 88,459 | -0.94(-1.36%) |
Jul 13, 2018 | 68.95 | 69.24 | 68.60 | 68.99 | 105,863 | +0.05(+0.07%) |
Jul 12, 2018 | 68.99 | 69.17 | 68.30 | 68.95 | 138,524 | +0.64(+0.94%) |
Jul 11, 2018 | 67.86 | 68.75 | 67.81 | 68.30 | 126,208 | -0.20(-0.29%) |
Jul 10, 2018 | 68.99 | 69.29 | 68.03 | 68.50 | 230,093 | +0.30(+0.43%) |
Jul 09, 2018 | 67.81 | 68.70 | 67.61 | 68.20 | 161,698 | +0.74(+1.10%) |
Jul 06, 2018 | 66.72 | 67.91 | 66.28 | 67.46 | 165,969 | +0.59(+0.89%) |
Jul 05, 2018 | 66.13 | 66.92 | 65.69 | 66.87 | 159,674 | +0.94(+1.42%) |
Jul 03, 2018 | 65.93 | 65.93 | 65.93 | 0 | +0.89(+1.37%) | |
Jul 02, 2018 | 63.07 | 65.14 | 62.63 | 65.05 | 181,656 | +1.68(+2.65%) |
Jun 29, 2018 | 62.87 | 63.57 | 62.73 | 63.37 | 166,698 | +1.04(+1.66%) |
Jun 28, 2018 | 61.99 | 62.53 | 61.25 | 62.33 | 80,393 | +0.39(+0.64%) |
Jun 27, 2018 | 63.52 | 63.96 | 61.94 | 61.94 | 108,969 | -1.58(-2.49%) |
Jun 26, 2018 | 62.83 | 63.86 | 62.58 | 63.52 | 112,520 | +0.59(+0.94%) |
Jun 25, 2018 | 65.98 | 65.98 | 62.53 | 62.92 | 188,506 | -3.45(-5.20%) |
Jun 22, 2018 | 66.08 | 66.38 | 65.39 | 66.38 | 577,955 | +0.74(+1.13%) |
Jun 21, 2018 | 66.63 | 67.12 | 65.54 | 65.64 | 110,697 | -1.18(-1.77%) |
Jun 20, 2018 | 66.38 | 66.87 | 65.84 | 66.82 | 175,476 | +0.69(+1.04%) |
Jun 19, 2018 | 65.10 | 66.23 | 64.75 | 66.13 | 326,692 | +0.30(+0.45%) |
Jun 18, 2018 | 65.00 | 66.08 | 64.75 | 65.84 | 188,447 | +0.20(+0.30%) |
Jun 15, 2018 | 66.82 | 65.10 | 65.64 | 395,740 | -1.18(-1.77%) | |
Jun 14, 2018 | 68.45 | 69.04 | 66.53 | 66.82 | 179,526 | -0.39(-0.59%) |
Jun 13, 2018 | 67.61 | 67.81 | 66.92 | 67.22 | 115,451 | -0.39(-0.58%) |
Jun 12, 2018 | 68.11 | 68.60 | 67.42 | 67.61 | 177,279 | -0.54(-0.80%) |
Jun 11, 2018 | 69.69 | 70.43 | 68.01 | 68.16 | 159,825 | -1.43(-2.06%) |
Jun 08, 2018 | 69.09 | 69.69 | 68.80 | 69.59 | 294,435 | +0.49(+0.71%) |
Jun 07, 2018 | 69.09 | 69.29 | 68.80 | 69.09 | 289,396 | +0.00(+0.00%) |
Jun 06, 2018 | 69.09 | 165,006 | +0.00(+0.00%) | |||
Jun 05, 2018 | 69.09 | 69.34 | 68.85 | 69.09 | 146,765 | +0.00(+0.00%) |
Jun 04, 2018 | 69.44 | 70.03 | 68.75 | 69.09 | 132,136 | -0.35(-0.50%) |
Jun 01, 2018 | 69.09 | 69.83 | 68.65 | 69.44 | 216,013 | +0.79(+1.15%) |
May 31, 2018 | 69.64 | 69.64 | 68.45 | 68.65 | 131,775 | -1.09(-1.56%) |
May 30, 2018 | 69.49 | 69.78 | 69.09 | 69.73 | 251,603 | +0.39(+0.57%) |
May 29, 2018 | 69.29 | 70.28 | 68.80 | 69.34 | 103,738 | -0.39(-0.57%) |
May 25, 2018 | 69.73 | 69.73 | 69.73 | 0 | +0.44(+0.64%) | |
May 24, 2018 | 69.09 | 69.98 | 69.04 | 69.29 | 83,387 | +0.20(+0.29%) |
May 23, 2018 | 69.39 | 69.39 | 68.55 | 69.09 | 178,356 | -0.49(-0.71%) |
May 22, 2018 | 71.07 | 71.36 | 69.44 | 69.59 | 152,035 | -1.33(-1.88%) |
May 21, 2018 | 70.92 | 71.49 | 70.25 | 70.92 | 215,621 | +0.35(+0.49%) |
May 18, 2018 | 69.54 | 70.82 | 69.34 | 70.57 | 159,964 | +1.23(+1.78%) |
May 17, 2018 | 69.24 | 70.03 | 69.14 | 69.34 | 141,435 | +0.00(+0.00%) |
May 16, 2018 | 68.20 | 69.69 | 68.16 | 69.34 | 237,918 | +1.23(+1.81%) |
May 15, 2018 | 67.96 | 68.70 | 67.54 | 68.11 | 132,890 | -0.35(-0.50%) |
May 14, 2018 | 68.45 | 69.14 | 67.61 | 68.45 | 255,538 | -1.33(-1.91%) |
May 11, 2018 | 70.23 | 70.60 | 69.39 | 69.78 | 164,078 | -0.54(-0.77%) |
May 10, 2018 | 70.03 | 70.38 | 69.64 | 70.33 | 225,002 | +0.30(+0.42%) |
May 09, 2018 | 70.28 | 70.82 | 69.83 | 70.03 | 315,230 | -0.05(-0.07%) |
May 08, 2018 | 69.04 | 71.46 | 68.34 | 70.08 | 365,908 | +1.78(+2.60%) |
May 07, 2018 | 63.62 | 68.40 | 63.62 | 68.30 | 278,944 | +4.69(+7.37%) |
May 04, 2018 | 62.48 | 64.16 | 61.81 | 63.62 | 192,767 | +0.94(+1.50%) |
May 03, 2018 | 62.18 | 64.63 | 62.09 | 62.68 | 474,557 | +3.65(+6.19%) |
May 02, 2018 | 59.86 | 60.01 | 58.70 | 59.03 | 271,384 | -0.94(-1.56%) |
May 01, 2018 | 60.65 | 61.10 | 59.52 | 59.96 | 305,386 | -0.99(-1.62%) |
Apr 30, 2018 | 62.09 | 62.28 | 60.95 | 60.95 | 204,991 | -1.33(-2.14%) |
Apr 27, 2018 | 63.27 | 63.32 | 61.59 | 62.28 | 224,488 | -0.99(-1.56%) |
Apr 26, 2018 | 62.33 | 63.57 | 61.69 | 63.27 | 119,556 | +1.09(+1.75%) |
Apr 25, 2018 | 62.48 | 62.53 | 61.64 | 62.18 | 156,973 | -0.25(-0.40%) |
Apr 24, 2018 | 63.96 | 64.75 | 61.84 | 62.43 | 274,058 | -1.48(-2.32%) |
Apr 23, 2018 | 64.60 | 65.27 | 63.71 | 63.91 | 141,744 | -0.64(-0.99%) |
Apr 20, 2018 | 65.54 | 65.69 | 64.31 | 64.55 | 115,650 | -0.94(-1.43%) |
Apr 19, 2018 | 64.80 | 66.33 | 64.04 | 65.49 | 339,154 | +0.49(+0.76%) |
Apr 18, 2018 | 65.00 | 65.79 | 64.60 | 65.00 | 130,726 | +0.25(+0.38%) |
Apr 17, 2018 | 63.27 | 64.80 | 63.07 | 64.75 | 203,426 | +1.88(+2.98%) |
Apr 16, 2018 | 63.27 | 63.52 | 62.87 | 62.87 | 113,689 | -0.05(-0.08%) |
Apr 13, 2018 | 62.78 | 63.12 | 62.18 | 62.92 | 88,591 | +0.44(+0.71%) |
Apr 12, 2018 | 62.33 | 62.73 | 62.18 | 62.48 | 111,377 | +0.49(+0.80%) |
Apr 11, 2018 | 61.30 | 62.43 | 61.30 | 61.99 | 160,867 | +0.44(+0.72%) |
Apr 10, 2018 | 61.59 | 61.89 | 61.20 | 61.54 | 75,001 | +0.69(+1.14%) |
Apr 09, 2018 | 61.39 | 61.64 | 60.75 | 60.85 | 100,701 | -0.10(-0.16%) |
Apr 06, 2018 | 62.97 | 63.22 | 60.41 | 60.95 | 188,828 | -2.37(-3.74%) |
Apr 05, 2018 | 62.73 | 63.62 | 62.58 | 63.32 | 213,284 | +0.89(+1.42%) |
Apr 04, 2018 | 61.20 | 62.63 | 60.90 | 62.43 | 138,672 | +0.39(+0.64%) |
Apr 03, 2018 | 62.04 | 62.75 | 61.39 | 62.04 | 122,207 | +0.25(+0.40%) |
Apr 02, 2018 | 62.63 | 63.37 | 61.34 | 61.79 | 108,616 | -0.99(-1.57%) |
Mar 29, 2018 | 62.78 | 62.78 | 62.78 | 0 | +0.39(+0.63%) | |
Mar 28, 2018 | 62.18 | 62.53 | 61.49 | 62.38 | 154,842 | +0.30(+0.48%) |
Mar 27, 2018 | 64.16 | 64.40 | 61.89 | 62.09 | 143,764 | -1.92(-3.01%) |
Mar 26, 2018 | 62.92 | 64.16 | 62.43 | 64.01 | 144,424 | +2.02(+3.26%) |
Mar 23, 2018 | 62.87 | 63.17 | 61.89 | 61.99 | 124,944 | -0.79(-1.26%) |
Mar 22, 2018 | 64.26 | 65.00 | 62.73 | 62.78 | 182,967 | -1.88(-2.90%) |
Mar 21, 2018 | 64.11 | 64.75 | 63.96 | 64.65 | 93,471 | +0.44(+0.69%) |
Mar 20, 2018 | 62.87 | 64.40 | 62.87 | 64.21 | 157,187 | +1.43(+2.28%) |
Mar 19, 2018 | 64.06 | 64.06 | 62.09 | 62.78 | 257,966 | -1.38(-2.15%) |
Mar 16, 2018 | 64.90 | 65.24 | 63.76 | 64.16 | 461,209 | -0.64(-0.99%) |
Mar 15, 2018 | 64.40 | 64.85 | 64.36 | 64.80 | 154,681 | +0.44(+0.69%) |
Mar 14, 2018 | 64.70 | 65.34 | 63.91 | 64.36 | 218,383 | -0.10(-0.15%) |
Mar 13, 2018 | 64.01 | 64.70 | 64.01 | 64.45 | 179,125 | +0.69(+1.08%) |
Mar 12, 2018 | 63.37 | 64.31 | 63.37 | 63.76 | 182,188 | +0.39(+0.62%) |
Mar 09, 2018 | 62.28 | 63.52 | 61.74 | 63.37 | 328,510 | +1.53(+2.47%) |
Mar 08, 2018 | 62.13 | 62.33 | 61.17 | 61.84 | 196,151 | -0.05(-0.08%) |
Mar 07, 2018 | 62.04 | 60.51 | 61.89 | 120,814 | +0.89(+1.46%) | |
Mar 06, 2018 | 61.34 | 61.34 | 60.36 | 61.00 | 143,655 | -0.25(-0.40%) |
Mar 05, 2018 | 60.11 | 61.49 | 60.01 | 61.25 | 124,704 | +0.79(+1.31%) |
Mar 02, 2018 | 59.81 | 60.60 | 59.47 | 60.46 | 210,696 | +0.25(+0.41%) |
Mar 01, 2018 | 60.56 | 60.70 | 59.47 | 60.21 | 195,430 | -0.39(-0.65%) |
Feb 28, 2018 | 61.10 | 61.25 | 60.28 | 60.60 | 205,262 | -0.21(-0.35%) |
Feb 27, 2018 | 61.01 | 61.80 | 60.82 | 60.82 | 211,673 | -0.25(-0.40%) |
Feb 26, 2018 | 60.72 | 61.26 | 60.52 | 61.06 | 84,211 | +0.49(+0.81%) |
Feb 23, 2018 | 60.37 | 60.77 | 59.49 | 60.57 | 101,820 | +0.69(+1.15%) |
Feb 22, 2018 | 59.78 | 59.88 | 102,424 | -0.15(-0.25%) | ||
Feb 21, 2018 | 60.03 | 60.87 | 59.54 | 60.03 | 147,058 | +0.20(+0.33%) |
Feb 20, 2018 | 60.03 | 60.96 | 59.59 | 59.83 | 194,628 | -0.34(-0.57%) |
Feb 16, 2018 | 60.18 | 60.18 | 60.18 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 59.09 | 60.28 | 58.75 | 60.18 | 162,213 | +1.53(+2.60%) |
Feb 14, 2018 | 57.17 | 58.75 | 56.98 | 58.65 | 218,234 | +0.94(+1.62%) |
Feb 13, 2018 | 56.78 | 58.40 | 56.78 | 57.71 | 227,876 | +0.49(+0.86%) |
Feb 12, 2018 | 56.14 | 57.44 | 55.79 | 57.22 | 239,474 | +1.08(+1.93%) |
Feb 09, 2018 | 53.68 | 56.68 | 52.94 | 56.14 | 541,153 | +2.91(+5.46%) |
Feb 08, 2018 | 53.92 | 54.02 | 52.54 | 53.23 | 320,750 | -0.94(-1.73%) |
Feb 07, 2018 | 56.48 | 57.76 | 56.48 | 54.17 | 373,682 | -1.03(-1.87%) |
Feb 06, 2018 | 54.32 | 55.74 | 53.77 | 55.20 | 208,905 | -0.49(-0.88%) |
Feb 05, 2018 | 56.98 | 56.98 | 54.76 | 55.70 | 111,181 | -1.58(-2.75%) |
Feb 02, 2018 | 57.52 | 58.01 | 57.12 | 57.27 | 117,557 | -0.98(-1.69%) |
Feb 01, 2018 | 57.12 | 58.80 | 56.83 | 58.26 | 153,808 | +1.08(+1.89%) |
Jan 31, 2018 | 58.90 | 58.95 | 57.12 | 57.17 | 99,817 | -1.38(-2.36%) |
Jan 30, 2018 | 59.19 | 59.37 | 59.19 | 58.55 | 75,974 | -0.89(-1.49%) |
Jan 29, 2018 | 59.19 | 59.93 | 59.04 | 59.44 | 130,644 | +0.25(+0.42%) |
Jan 26, 2018 | 59.09 | 59.34 | 58.45 | 59.19 | 101,411 | +0.34(+0.59%) |
Jan 25, 2018 | 57.96 | 58.85 | 57.47 | 58.85 | 96,649 | +0.89(+1.53%) |
Jan 24, 2018 | 57.42 | 58.15 | 57.12 | 57.96 | 167,254 | +0.05(+0.08%) |
Jan 23, 2018 | 58.75 | 58.75 | 57.67 | 57.91 | 63,228 | -0.89(-1.51%) |
Jan 22, 2018 | 59.49 | 59.49 | 57.71 | 58.80 | 137,192 | -0.94(-1.57%) |
Jan 19, 2018 | 57.43 | 59.83 | 57.42 | 59.73 | 174,888 | +0.69(+1.17%) |
Jan 18, 2018 | 59.88 | 60.08 | 58.90 | 59.04 | 100,923 | -0.79(-1.32%) |
Jan 17, 2018 | 60.92 | 60.92 | 59.24 | 59.83 | 133,629 | -0.74(-1.22%) |
Jan 16, 2018 | 61.56 | 62.89 | 59.49 | 60.57 | 138,280 | -0.44(-0.73%) |
Jan 12, 2018 | 61.01 | 61.01 | 61.01 | 0 | +1.03(+1.72%) | |
Jan 11, 2018 | 58.95 | 60.03 | 58.40 | 59.98 | 173,182 | +1.08(+1.84%) |
Jan 10, 2018 | 58.80 | 58.99 | 58.11 | 58.90 | 52,102 | -0.05(-0.08%) |
Jan 09, 2018 | 58.99 | 59.54 | 58.80 | 58.95 | 66,367 | +0.10(+0.17%) |
Jan 08, 2018 | 58.45 | 59.39 | 57.94 | 58.85 | 96,447 | +0.39(+0.67%) |
Jan 05, 2018 | 58.40 | 58.50 | 57.76 | 58.45 | 55,683 | +0.30(+0.51%) |
Jan 04, 2018 | 58.06 | 58.55 | 57.96 | 58.16 | 61,534 | +0.39(+0.68%) |
Jan 03, 2018 | 58.16 | 58.75 | 57.71 | 57.76 | 80,088 | -0.49(-0.85%) |
Jan 02, 2018 | 58.31 | 58.31 | 57.76 | 58.26 | 90,664 | +0.20(+0.34%) |
Dec 29, 2017 | 58.06 | 58.06 | 58.06 | 0 | -0.05(-0.08%) | |
Dec 28, 2017 | 57.86 | 58.21 | 57.32 | 58.11 | 121,824 | +0.34(+0.60%) |
Dec 27, 2017 | 58.16 | 58.40 | 57.27 | 57.76 | 67,649 | -0.30(-0.51%) |
Dec 26, 2017 | 58.11 | 58.35 | 57.67 | 58.06 | 56,030 | +0.10(+0.17%) |
Dec 22, 2017 | 59.04 | 59.04 | 57.86 | 57.96 | 64,948 | -0.89(-1.51%) |
Dec 21, 2017 | 58.95 | 59.34 | 58.60 | 58.85 | 109,679 | +0.20(+0.34%) |
Dec 20, 2017 | 59.19 | 59.19 | 58.40 | 58.65 | 81,204 | -0.15(-0.25%) |
Dec 19, 2017 | 59.44 | 59.98 | 58.70 | 58.80 | 142,560 | -0.64(-1.08%) |
Dec 18, 2017 | 59.09 | 60.28 | 58.65 | 59.44 | 166,862 | +0.98(+1.68%) |
Dec 15, 2017 | 57.07 | 58.60 | 57.07 | 58.45 | 562,072 | +1.58(+2.77%) |
Dec 14, 2017 | 57.71 | 58.16 | 56.78 | 56.88 | 91,286 | -0.84(-1.45%) |
Dec 13, 2017 | 57.17 | 58.21 | 57.17 | 57.71 | 104,387 | +0.54(+0.95%) |
Dec 12, 2017 | 57.12 | 57.76 | 56.53 | 57.17 | 214,888 | +0.20(+0.35%) |
Dec 11, 2017 | 59.63 | 59.63 | 56.63 | 56.98 | 192,965 | -2.36(-3.98%) |
Dec 08, 2017 | 59.49 | 59.78 | 58.65 | 59.34 | 114,452 | +0.00(+0.00%) |
Dec 07, 2017 | 59.49 | 59.88 | 58.70 | 163,740 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.68 | 60.03 | 59.14 | 59.59 | 229,848 | -0.25(-0.41%) |
Dec 05, 2017 | 59.93 | 59.98 | 59.04 | 59.83 | 131,988 | +0.00(+0.00%) |
Dec 04, 2017 | 61.75 | 61.75 | 59.78 | 59.83 | 129,277 | -0.98(-1.62%) |
Dec 01, 2017 | 61.16 | 61.21 | 59.59 | 60.82 | 190,640 | -0.20(-0.32%) |
Nov 30, 2017 | 61.95 | 62.05 | 60.87 | 61.01 | 257,867 | -0.98(-1.59%) |
Nov 29, 2017 | 62.05 | 62.10 | 61.09 | 62.00 | 202,297 | -0.05(-0.08%) |
Nov 28, 2017 | 60.42 | 62.29 | 60.08 | 62.05 | 223,356 | +1.58(+2.61%) |
Nov 27, 2017 | 59.00 | 60.96 | 57.96 | 60.47 | 281,570 | -0.74(-1.21%) |
Nov 24, 2017 | 61.06 | 62.34 | 60.96 | 61.21 | 150,947 | +0.15(+0.24%) |
Nov 22, 2017 | 60.13 | 63.97 | 60.08 | 61.06 | 509,064 | +1.23(+2.06%) |
Nov 21, 2017 | 57.91 | 63.38 | 57.91 | 59.83 | 871,866 | +7.14(+13.55%) |
Nov 20, 2017 | 52.20 | 53.04 | 51.51 | 52.69 | 195,729 | +0.49(+0.94%) |
Nov 17, 2017 | 51.95 | 52.74 | 51.81 | 52.20 | 146,010 | +0.00(+0.00%) |
Nov 16, 2017 | 51.95 | 52.74 | 51.21 | 52.20 | 141,317 | +0.20(+0.38%) |
Nov 15, 2017 | 52.20 | 52.41 | 51.48 | 52.00 | 105,733 | -0.25(-0.47%) |
Nov 14, 2017 | 52.10 | 52.59 | 51.81 | 52.25 | 90,668 | -0.05(-0.09%) |
Nov 13, 2017 | 52.05 | 52.35 | 51.56 | 52.30 | 153,227 | +0.10(+0.19%) |
Nov 10, 2017 | 52.25 | 52.59 | 51.90 | 52.20 | 109,242 | -0.10(-0.19%) |
Nov 09, 2017 | 52.35 | 52.54 | 51.61 | 52.30 | 69,753 | -0.39(-0.75%) |
Nov 08, 2017 | 52.94 | 53.28 | 52.05 | 52.69 | 88,433 | -0.15(-0.28%) |
Nov 07, 2017 | 53.73 | 53.77 | 52.54 | 52.84 | 177,490 | -0.49(-0.92%) |
Nov 06, 2017 | 52.94 | 53.43 | 52.79 | 53.33 | 68,692 | +0.39(+0.74%) |
Nov 03, 2017 | 54.66 | 54.86 | 52.84 | 52.94 | 155,003 | -1.82(-3.33%) |
Nov 02, 2017 | 53.48 | 55.10 | 52.90 | 54.76 | 193,841 | +1.38(+2.58%) |
Nov 01, 2017 | 54.07 | 54.07 | 52.74 | 53.38 | 62,409 | -0.34(-0.64%) |
Oct 31, 2017 | 53.18 | 53.90 | 52.99 | 53.73 | 121,106 | +1.03(+1.96%) |
Oct 30, 2017 | 53.33 | 53.33 | 51.90 | 52.69 | 97,011 | -0.69(-1.29%) |
Oct 27, 2017 | 54.12 | 54.12 | 53.28 | 53.38 | 120,562 | -0.64(-1.19%) |
Oct 26, 2017 | 56.14 | 56.19 | 53.78 | 54.02 | 163,275 | -1.97(-3.52%) |
Oct 25, 2017 | 55.15 | 56.19 | 54.51 | 55.99 | 235,801 | +0.74(+1.34%) |
Oct 24, 2017 | 54.51 | 55.45 | 53.38 | 55.25 | 189,754 | +0.89(+1.63%) |
Oct 23, 2017 | 52.30 | 54.41 | 52.30 | 54.37 | 199,267 | +2.12(+4.05%) |
Oct 20, 2017 | 52.30 | 52.64 | 51.76 | 52.25 | 112,350 | +0.34(+0.66%) |
Oct 19, 2017 | 51.26 | 51.98 | 50.92 | 51.90 | 94,392 | +0.39(+0.76%) |
Oct 18, 2017 | 51.16 | 51.81 | 51.07 | 51.51 | 118,257 | +0.39(+0.77%) |
Oct 17, 2017 | 51.36 | 51.61 | 50.57 | 51.12 | 121,761 | -0.54(-1.05%) |
Oct 16, 2017 | 51.85 | 51.95 | 50.92 | 51.66 | 128,024 | +0.00(+0.00%) |
Oct 13, 2017 | 52.00 | 52.25 | 51.46 | 51.66 | 80,678 | -0.15(-0.29%) |
Oct 12, 2017 | 51.21 | 51.95 | 51.02 | 51.81 | 102,772 | +0.25(+0.48%) |
Oct 11, 2017 | 52.99 | 52.99 | 51.31 | 51.56 | 237,581 | -1.03(-1.97%) |
Oct 10, 2017 | 52.69 | 52.69 | 51.90 | 52.59 | 192,901 | +0.30(+0.57%) |
Oct 09, 2017 | 52.45 | 52.54 | 51.51 | 52.30 | 268,882 | +0.25(+0.47%) |
Oct 06, 2017 | 52.05 | 52.45 | 51.71 | 52.05 | 154,532 | -0.20(-0.38%) |
Oct 05, 2017 | 52.05 | 52.90 | 52.00 | 52.25 | 126,233 | +0.30(+0.57%) |
Oct 04, 2017 | 51.51 | 52.15 | 51.36 | 51.95 | 153,296 | +0.39(+0.76%) |
Oct 03, 2017 | 51.12 | 51.66 | 50.62 | 51.56 | 237,939 | +0.34(+0.67%) |
Oct 02, 2017 | 50.23 | 51.26 | 50.08 | 51.21 | 185,165 | +0.98(+1.96%) |
Sep 29, 2017 | 49.93 | 50.97 | 49.69 | 50.23 | 161,319 | +0.20(+0.39%) |
Sep 28, 2017 | 51.31 | 51.71 | 49.93 | 50.03 | 190,634 | -1.13(-2.21%) |
Sep 27, 2017 | 50.33 | 51.48 | 50.33 | 51.16 | 321,114 | +0.98(+1.96%) |
Sep 26, 2017 | 50.87 | 51.02 | 50.08 | 50.18 | 225,981 | -0.64(-1.26%) |
Sep 25, 2017 | 51.31 | 51.94 | 50.33 | 50.82 | 358,879 | +0.00(+0.00%) |
Sep 22, 2017 | 48.29 | 51.51 | 47.91 | 50.82 | 485,843 | +4.73(+10.26%) |
Sep 21, 2017 | 45.45 | 46.14 | 45.35 | 46.09 | 85,869 | +0.59(+1.30%) |
Sep 20, 2017 | 45.26 | 45.95 | 45.11 | 45.50 | 79,869 | +0.15(+0.33%) |
Sep 19, 2017 | 45.06 | 45.60 | 44.91 | 45.35 | 113,025 | +0.30(+0.66%) |
Sep 18, 2017 | 43.78 | 45.11 | 43.78 | 45.06 | 106,956 | +1.38(+3.16%) |
Sep 15, 2017 | 43.68 | 43.88 | 42.74 | 43.68 | 311,765 | +0.15(+0.34%) |
Sep 14, 2017 | 43.73 | 43.88 | 43.14 | 43.53 | 113,180 | -0.34(-0.79%) |
Sep 13, 2017 | 43.34 | 43.95 | 43.14 | 43.88 | 203,429 | +0.59(+1.37%) |
Sep 12, 2017 | 43.04 | 43.38 | 42.84 | 43.29 | 76,401 | +0.34(+0.80%) |
Sep 11, 2017 | 43.34 | 43.93 | 42.79 | 42.94 | 119,279 | +0.00(+0.00%) |
Sep 08, 2017 | 42.60 | 43.53 | 42.60 | 42.94 | 98,387 | +0.20(+0.46%) |
Sep 07, 2017 | 42.35 | 42.79 | 42.01 | 42.74 | 65,550 | +0.44(+1.05%) |
Sep 06, 2017 | 42.84 | 42.84 | 41.86 | 42.30 | 140,109 | -0.20(-0.46%) |
Sep 05, 2017 | 42.69 | 42.89 | 42.15 | 42.50 | 141,151 | -0.15(-0.35%) |