Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.15 | 57.75 | 56.59 | 56.62 | 164,341 | -0.20(-0.35%) |
Oct 30, 2018 | 55.52 | 57.19 | 54.39 | 56.82 | 177,265 | +1.31(+2.36%) |
Oct 29, 2018 | 55.54 | 56.63 | 54.73 | 55.51 | 221,900 | -0.50(-0.89%) |
Oct 26, 2018 | 53.92 | 57.08 | 53.66 | 56.01 | 191,021 | +1.01(+1.84%) |
Oct 25, 2018 | 55.19 | 58.97 | 52.43 | 55.00 | 539,957 | -3.68(-6.27%) |
Oct 24, 2018 | 59.98 | 61.15 | 58.45 | 58.68 | 131,391 | -1.27(-2.13%) |
Oct 23, 2018 | 60.26 | 60.51 | 59.23 | 59.95 | 118,338 | -1.10(-1.81%) |
Oct 22, 2018 | 60.50 | 61.49 | 59.69 | 61.06 | 220,838 | +0.93(+1.55%) |
Oct 19, 2018 | 60.43 | 60.92 | 59.48 | 60.12 | 107,959 | -0.30(-0.50%) |
Oct 18, 2018 | 61.50 | 61.56 | 60.11 | 60.43 | 128,049 | -1.38(-2.23%) |
Oct 17, 2018 | 62.30 | 62.30 | 61.02 | 61.80 | 130,459 | -0.57(-0.91%) |
Oct 16, 2018 | 61.06 | 62.55 | 60.52 | 62.37 | 129,385 | +1.65(+2.72%) |
Oct 15, 2018 | 60.14 | 61.12 | 59.44 | 60.72 | 118,002 | +0.74(+1.23%) |
Oct 12, 2018 | 60.49 | 60.49 | 59.10 | 59.98 | 209,244 | +0.41(+0.68%) |
Oct 11, 2018 | 61.17 | 61.41 | 59.58 | 59.58 | 210,134 | -1.59(-2.59%) |
Oct 10, 2018 | 62.93 | 63.09 | 61.12 | 61.16 | 188,271 | -1.94(-3.07%) |
Oct 09, 2018 | 63.55 | 64.10 | 62.98 | 63.10 | 190,529 | -0.53(-0.83%) |
Oct 08, 2018 | 64.06 | 64.38 | 63.20 | 63.63 | 178,474 | -0.57(-0.88%) |
Oct 05, 2018 | 66.05 | 66.50 | 63.61 | 64.19 | 396,345 | -1.91(-2.88%) |
Oct 04, 2018 | 66.54 | 66.56 | 65.70 | 66.10 | 147,678 | -0.52(-0.78%) |
Oct 03, 2018 | 66.07 | 66.77 | 65.32 | 66.62 | 216,953 | +0.72(+1.09%) |
Oct 02, 2018 | 68.00 | 68.00 | 65.68 | 65.90 | 286,905 | -1.86(-2.74%) |
Oct 01, 2018 | 67.80 | 68.72 | 67.50 | 67.76 | 451,314 | +0.08(+0.13%) |
Sep 28, 2018 | 65.48 | 67.72 | 65.22 | 67.68 | 378,546 | +2.31(+3.54%) |
Sep 27, 2018 | 65.57 | 66.13 | 65.32 | 65.36 | 149,171 | -0.05(-0.07%) |
Sep 26, 2018 | 64.96 | 66.00 | 64.81 | 65.41 | 136,023 | +0.54(+0.83%) |
Sep 25, 2018 | 64.97 | 65.27 | 64.48 | 64.87 | 223,333 | -0.02(-0.03%) |
Sep 24, 2018 | 65.33 | 65.45 | 64.42 | 64.89 | 197,109 | -0.58(-0.88%) |
Sep 21, 2018 | 65.33 | 66.20 | 65.01 | 65.47 | 522,740 | +0.37(+0.57%) |
Sep 20, 2018 | 65.11 | 65.72 | 64.95 | 65.10 | 135,821 | +0.35(+0.54%) |
Sep 19, 2018 | 64.61 | 65.28 | 64.11 | 64.75 | 244,995 | +0.13(+0.20%) |
Sep 18, 2018 | 64.32 | 64.98 | 63.68 | 64.62 | 164,670 | +0.32(+0.50%) |
Sep 17, 2018 | 64.76 | 64.76 | 63.46 | 64.30 | 372,599 | -0.46(-0.71%) |
Sep 14, 2018 | 62.74 | 64.82 | 62.73 | 64.76 | 535,877 | +2.12(+3.39%) |
Sep 13, 2018 | 62.79 | 62.90 | 61.95 | 62.64 | 212,958 | +0.18(+0.29%) |
Sep 12, 2018 | 62.17 | 62.63 | 61.82 | 62.46 | 110,167 | +0.08(+0.12%) |
Sep 11, 2018 | 62.85 | 63.24 | 62.25 | 62.38 | 117,591 | -0.54(-0.86%) |
Sep 10, 2018 | 62.07 | 63.29 | 62.07 | 62.92 | 158,709 | +1.07(+1.72%) |
Sep 07, 2018 | 61.74 | 62.45 | 61.60 | 61.85 | 109,760 | -0.05(-0.08%) |
Sep 06, 2018 | 61.69 | 62.70 | 61.63 | 61.90 | 113,926 | +0.04(+0.06%) |
Sep 05, 2018 | 61.57 | 62.15 | 61.32 | 61.86 | 193,622 | +0.33(+0.54%) |
Sep 04, 2018 | 62.08 | 63.71 | 61.50 | 61.53 | 293,526 | +0.88(+1.45%) |
Aug 31, 2018 | 60.65 | 60.65 | 60.65 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 60.42 | 60.71 | 59.32 | 60.64 | 115,706 | +0.24(+0.39%) |
Aug 29, 2018 | 60.13 | 60.62 | 59.52 | 60.41 | 75,678 | +0.45(+0.76%) |
Aug 28, 2018 | 60.57 | 60.57 | 59.74 | 59.95 | 117,171 | -0.46(-0.77%) |
Aug 27, 2018 | 60.53 | 61.01 | 60.10 | 60.42 | 86,788 | +0.10(+0.17%) |
Aug 24, 2018 | 59.93 | 60.53 | 59.70 | 60.31 | 90,690 | +0.44(+0.74%) |
Aug 23, 2018 | 60.33 | 60.75 | 59.65 | 59.87 | 76,542 | -0.50(-0.83%) |
Aug 22, 2018 | 60.39 | 61.46 | 60.01 | 60.37 | 93,998 | -0.22(-0.36%) |
Aug 21, 2018 | 60.14 | 60.92 | 59.99 | 60.59 | 185,853 | +0.58(+0.97%) |
Aug 20, 2018 | 59.85 | 60.17 | 59.63 | 60.00 | 110,986 | +0.32(+0.54%) |
Aug 17, 2018 | 59.45 | 59.73 | 58.90 | 59.68 | 188,706 | +0.13(+0.22%) |
Aug 16, 2018 | 58.96 | 59.80 | 58.81 | 59.55 | 90,448 | +0.84(+1.43%) |
Aug 15, 2018 | 58.87 | 59.33 | 57.74 | 58.71 | 112,677 | -0.41(-0.70%) |
Aug 14, 2018 | 58.91 | 59.63 | 58.56 | 59.13 | 104,427 | +0.29(+0.50%) |
Aug 13, 2018 | 59.29 | 59.67 | 58.67 | 58.84 | 122,454 | -0.55(-0.92%) |
Aug 10, 2018 | 59.18 | 59.81 | 58.57 | 59.38 | 106,725 | +0.03(+0.05%) |
Aug 09, 2018 | 59.60 | 60.14 | 59.28 | 59.35 | 88,814 | -0.23(-0.38%) |
Aug 08, 2018 | 59.58 | 59.86 | 58.98 | 59.58 | 93,459 | -0.02(-0.03%) |
Aug 07, 2018 | 59.71 | 60.37 | 59.19 | 59.60 | 155,355 | +0.17(+0.29%) |
Aug 06, 2018 | 59.30 | 59.78 | 58.53 | 59.43 | 161,459 | +0.28(+0.48%) |
Aug 03, 2018 | 59.87 | 59.87 | 58.72 | 59.15 | 83,680 | -0.51(-0.85%) |
Aug 02, 2018 | 58.76 | 59.87 | 58.76 | 59.65 | 102,666 | +0.49(+0.83%) |
Aug 01, 2018 | 59.86 | 59.86 | 58.64 | 59.17 | 115,247 | -1.01(-1.67%) |
Jul 31, 2018 | 58.49 | 61.20 | 58.25 | 60.17 | 245,978 | +1.68(+2.87%) |
Jul 30, 2018 | 58.58 | 59.10 | 57.97 | 58.50 | 163,730 | -0.27(-0.46%) |
Jul 27, 2018 | 59.30 | 59.46 | 58.10 | 58.77 | 136,140 | -0.16(-0.27%) |
Jul 26, 2018 | 59.68 | 56.21 | 58.93 | 317,609 | +4.04(+7.36%) | |
Jul 25, 2018 | 54.35 | 55.42 | 54.09 | 54.89 | 137,468 | +0.55(+1.01%) |
Jul 24, 2018 | 57.07 | 57.37 | 54.25 | 54.34 | 343,740 | -2.55(-4.49%) |
Jul 23, 2018 | 57.22 | 56.40 | 56.90 | 94,439 | +0.50(+0.88%) | |
Jul 20, 2018 | 55.93 | 56.60 | 55.83 | 56.40 | 71,291 | +0.36(+0.64%) |
Jul 19, 2018 | 55.62 | 56.19 | 55.41 | 56.04 | 98,028 | +0.22(+0.39%) |
Jul 18, 2018 | 54.92 | 55.86 | 54.92 | 55.82 | 158,252 | +0.93(+1.70%) |
Jul 17, 2018 | 55.17 | 56.06 | 54.77 | 54.89 | 148,930 | -0.34(-0.61%) |
Jul 16, 2018 | 56.63 | 57.11 | 54.81 | 55.23 | 230,999 | -1.43(-2.53%) |
Jul 13, 2018 | 55.76 | 56.85 | 55.55 | 56.66 | 147,992 | +0.92(+1.66%) |
Jul 12, 2018 | 55.93 | 55.22 | 55.74 | 106,230 | +0.30(+0.54%) | |
Jul 11, 2018 | 55.79 | 56.27 | 55.35 | 55.44 | 143,217 | -0.84(-1.49%) |
Jul 10, 2018 | 55.18 | 56.52 | 54.44 | 56.27 | 170,165 | -1.07(-1.87%) |
Jul 09, 2018 | 56.58 | 57.47 | 56.58 | 57.35 | 98,331 | +0.95(+1.69%) |
Jul 06, 2018 | 56.03 | 57.18 | 56.02 | 56.40 | 163,073 | +0.47(+0.84%) |
Jul 05, 2018 | 56.23 | 56.23 | 55.41 | 55.93 | 198,067 | -0.08(-0.15%) |
Jul 03, 2018 | 56.01 | 56.01 | 56.01 | 0 | -0.19(-0.34%) | |
Jul 02, 2018 | 55.23 | 56.28 | 55.01 | 56.20 | 115,857 | +0.56(+1.02%) |
Jun 29, 2018 | 55.48 | 56.19 | 55.22 | 55.63 | 158,685 | +0.24(+0.42%) |
Jun 28, 2018 | 54.83 | 56.10 | 54.09 | 55.40 | 190,298 | +0.45(+0.82%) |
Jun 27, 2018 | 56.10 | 56.42 | 54.90 | 54.95 | 266,734 | -1.14(-2.03%) |
Jun 26, 2018 | 56.81 | 57.32 | 55.63 | 56.09 | 191,810 | -0.82(-1.44%) |
Jun 25, 2018 | 58.51 | 58.51 | 56.61 | 56.91 | 210,557 | -1.84(-3.13%) |
Jun 22, 2018 | 59.90 | 60.23 | 58.35 | 58.74 | 354,244 | -0.94(-1.58%) |
Jun 21, 2018 | 59.29 | 59.90 | 58.80 | 59.68 | 557,739 | +0.44(+0.75%) |
Jun 20, 2018 | 58.94 | 59.49 | 58.45 | 59.24 | 204,002 | +0.44(+0.75%) |
Jun 19, 2018 | 57.74 | 58.91 | 56.88 | 58.80 | 317,814 | +0.60(+1.04%) |
Jun 18, 2018 | 57.97 | 58.69 | 57.50 | 58.20 | 161,849 | -0.02(-0.03%) |
Jun 15, 2018 | 58.50 | 57.49 | 58.21 | 245,399 | +0.73(+1.26%) | |
Jun 14, 2018 | 57.37 | 57.59 | 56.88 | 57.49 | 123,518 | +0.40(+0.69%) |
Jun 13, 2018 | 57.80 | 57.85 | 56.89 | 57.09 | 238,001 | -0.54(-0.93%) |
Jun 12, 2018 | 57.50 | 57.65 | 56.88 | 57.63 | 148,149 | +0.31(+0.54%) |
Jun 11, 2018 | 56.88 | 57.62 | 56.63 | 57.32 | 103,883 | +0.43(+0.76%) |
Jun 08, 2018 | 56.59 | 57.03 | 56.22 | 56.89 | 145,082 | +0.45(+0.80%) |
Jun 07, 2018 | 56.68 | 56.76 | 56.06 | 56.43 | 96,978 | -0.20(-0.35%) |
Jun 06, 2018 | 56.62 | 57.14 | 55.89 | 56.63 | 153,238 | +0.25(+0.44%) |
Jun 05, 2018 | 56.53 | 56.91 | 55.74 | 56.38 | 310,312 | -0.05(-0.09%) |
Jun 04, 2018 | 57.02 | 57.23 | 56.30 | 56.43 | 156,047 | -0.36(-0.63%) |
Jun 01, 2018 | 56.19 | 56.94 | 55.95 | 56.79 | 219,441 | +0.93(+1.67%) |
May 31, 2018 | 57.07 | 57.07 | 55.70 | 55.86 | 101,321 | -1.27(-2.23%) |
May 30, 2018 | 56.10 | 57.56 | 55.75 | 57.13 | 138,526 | +1.27(+2.28%) |
May 29, 2018 | 56.03 | 56.33 | 55.47 | 55.86 | 154,014 | -0.41(-0.74%) |
May 25, 2018 | 56.27 | 56.27 | 56.27 | 0 | +0.16(+0.29%) | |
May 24, 2018 | 55.46 | 56.27 | 55.42 | 56.11 | 184,780 | +0.67(+1.21%) |
May 23, 2018 | 55.62 | 55.94 | 54.69 | 55.45 | 227,825 | -0.26(-0.47%) |
May 22, 2018 | 56.75 | 56.75 | 55.67 | 55.71 | 175,210 | -0.85(-1.51%) |
May 21, 2018 | 55.54 | 56.75 | 55.24 | 56.56 | 224,006 | +1.15(+2.07%) |
May 18, 2018 | 54.98 | 55.58 | 54.34 | 55.42 | 356,812 | +0.57(+1.04%) |
May 17, 2018 | 54.06 | 55.56 | 54.06 | 54.84 | 333,854 | +0.78(+1.44%) |
May 16, 2018 | 53.49 | 54.38 | 52.83 | 54.06 | 188,796 | +0.42(+0.79%) |
May 15, 2018 | 53.23 | 53.86 | 52.73 | 53.64 | 211,334 | +0.11(+0.21%) |
May 14, 2018 | 53.61 | 54.06 | 53.18 | 53.53 | 173,748 | +0.04(+0.07%) |
May 11, 2018 | 52.75 | 53.81 | 52.74 | 53.49 | 108,163 | +0.88(+1.68%) |
May 10, 2018 | 52.76 | 52.96 | 52.51 | 52.61 | 126,298 | +0.02(+0.04%) |
May 09, 2018 | 52.48 | 53.08 | 51.80 | 52.59 | 150,304 | -0.10(-0.20%) |
May 08, 2018 | 51.46 | 52.90 | 50.50 | 52.69 | 141,540 | +1.07(+2.07%) |
May 07, 2018 | 51.45 | 51.97 | 50.96 | 51.62 | 137,072 | +0.29(+0.57%) |
May 04, 2018 | 50.59 | 51.77 | 50.46 | 51.33 | 125,594 | +0.46(+0.90%) |
May 03, 2018 | 50.63 | 51.15 | 49.90 | 50.87 | 164,644 | +0.20(+0.39%) |
May 02, 2018 | 50.68 | 51.37 | 50.36 | 50.67 | 403,060 | -0.18(-0.35%) |
May 01, 2018 | 50.55 | 50.94 | 49.86 | 50.85 | 147,453 | +0.14(+0.28%) |
Apr 30, 2018 | 51.99 | 51.99 | 49.13 | 50.71 | 251,778 | -1.01(-1.94%) |
Apr 27, 2018 | 51.94 | 52.28 | 50.88 | 51.72 | 313,983 | +0.00(+0.00%) |
Apr 26, 2018 | 53.44 | 53.44 | 51.61 | 51.72 | 310,713 | +2.21(+4.46%) |
Apr 25, 2018 | 48.95 | 49.89 | 48.95 | 49.51 | 122,493 | +0.33(+0.67%) |
Apr 24, 2018 | 50.28 | 50.30 | 48.65 | 49.18 | 108,449 | -0.88(-1.76%) |
Apr 23, 2018 | 49.79 | 50.40 | 49.79 | 50.06 | 98,155 | +0.09(+0.19%) |
Apr 20, 2018 | 51.02 | 51.67 | 49.68 | 49.97 | 164,292 | -1.11(-2.17%) |
Apr 19, 2018 | 51.27 | 51.73 | 50.75 | 51.08 | 148,328 | -0.30(-0.59%) |
Apr 18, 2018 | 51.20 | 51.85 | 50.91 | 51.38 | 155,460 | +0.38(+0.74%) |
Apr 17, 2018 | 51.44 | 51.44 | 50.56 | 51.00 | 190,839 | -0.20(-0.39%) |
Apr 16, 2018 | 50.41 | 51.40 | 49.78 | 51.20 | 205,096 | +1.20(+2.40%) |
Apr 13, 2018 | 50.61 | 50.91 | 49.96 | 50.00 | 117,602 | -0.45(-0.89%) |
Apr 12, 2018 | 49.97 | 50.52 | 49.69 | 50.45 | 144,320 | +0.68(+1.36%) |
Apr 11, 2018 | 49.35 | 50.17 | 48.89 | 49.77 | 145,598 | +0.23(+0.47%) |
Apr 10, 2018 | 49.52 | 49.77 | 49.14 | 49.54 | 368,998 | +0.24(+0.50%) |
Apr 09, 2018 | 50.35 | 50.53 | 49.27 | 49.29 | 187,799 | -0.83(-1.65%) |
Apr 06, 2018 | 50.45 | 50.86 | 49.64 | 50.12 | 286,414 | -0.61(-1.20%) |
Apr 05, 2018 | 50.78 | 50.83 | 50.05 | 50.73 | 200,145 | +0.22(+0.43%) |
Apr 04, 2018 | 49.42 | 50.66 | 49.15 | 50.51 | 223,683 | +0.46(+0.92%) |
Apr 03, 2018 | 49.27 | 50.27 | 49.18 | 50.05 | 223,394 | +1.08(+2.21%) |
Apr 02, 2018 | 49.44 | 49.89 | 48.62 | 48.97 | 139,217 | -0.68(-1.36%) |
Mar 29, 2018 | 49.65 | 49.65 | 49.65 | 0 | +0.80(+1.63%) | |
Mar 28, 2018 | 48.33 | 49.29 | 47.90 | 48.85 | 210,953 | +0.52(+1.07%) |
Mar 27, 2018 | 49.89 | 49.89 | 48.07 | 48.34 | 214,157 | -1.38(-2.78%) |
Mar 26, 2018 | 49.47 | 49.83 | 48.76 | 49.72 | 132,616 | +0.97(+1.98%) |
Mar 23, 2018 | 50.13 | 50.13 | 48.68 | 48.75 | 145,936 | -1.26(-2.52%) |
Mar 22, 2018 | 51.22 | 51.41 | 49.99 | 50.01 | 156,687 | -1.62(-3.13%) |
Mar 21, 2018 | 51.71 | 52.39 | 51.21 | 51.62 | 234,455 | -0.10(-0.20%) |
Mar 20, 2018 | 52.35 | 52.61 | 51.59 | 51.73 | 237,857 | -0.63(-1.20%) |
Mar 19, 2018 | 52.35 | 52.52 | 51.62 | 52.36 | 116,199 | -0.04(-0.07%) |
Mar 16, 2018 | 51.84 | 52.52 | 51.84 | 52.39 | 398,174 | +0.57(+1.11%) |
Mar 15, 2018 | 52.10 | 52.82 | 51.43 | 51.82 | 224,348 | -0.28(-0.54%) |
Mar 14, 2018 | 52.64 | 52.64 | 51.91 | 52.10 | 172,376 | -0.39(-0.73%) |
Mar 13, 2018 | 52.98 | 53.37 | 51.60 | 52.49 | 182,685 | -0.09(-0.18%) |
Mar 12, 2018 | 52.50 | 52.93 | 52.38 | 52.58 | 441,120 | +0.08(+0.16%) |
Mar 09, 2018 | 51.64 | 52.69 | 51.57 | 52.50 | 220,752 | +1.20(+2.34%) |
Mar 08, 2018 | 50.97 | 51.42 | 50.35 | 51.29 | 405,064 | +0.36(+0.70%) |
Mar 07, 2018 | 50.97 | 49.78 | 50.94 | 174,301 | +0.41(+0.82%) | |
Mar 06, 2018 | 50.31 | 50.77 | 49.82 | 50.52 | 170,370 | +0.43(+0.86%) |
Mar 05, 2018 | 50.47 | 50.50 | 49.79 | 50.09 | 264,331 | -0.55(-1.09%) |
Mar 02, 2018 | 49.61 | 50.81 | 49.61 | 50.65 | 190,289 | +0.49(+0.97%) |
Mar 01, 2018 | 50.49 | 51.15 | 49.77 | 50.16 | 170,323 | -0.42(-0.83%) |
Feb 28, 2018 | 51.82 | 51.83 | 50.54 | 50.58 | 330,215 | -1.02(-1.98%) |
Feb 27, 2018 | 52.17 | 52.43 | 51.46 | 51.60 | 265,817 | -0.45(-0.86%) |
Feb 26, 2018 | 51.71 | 52.34 | 51.44 | 52.05 | 353,745 | +0.50(+0.96%) |
Feb 23, 2018 | 51.24 | 51.88 | 51.08 | 51.55 | 161,982 | +0.59(+1.16%) |
Feb 22, 2018 | 51.39 | 51.65 | 50.78 | 50.96 | 229,963 | -0.22(-0.44%) |
Feb 21, 2018 | 50.81 | 51.97 | 50.66 | 51.19 | 251,728 | +0.29(+0.57%) |
Feb 20, 2018 | 51.58 | 51.58 | 50.45 | 50.90 | 323,028 | -1.23(-2.35%) |
Feb 16, 2018 | 52.13 | 52.13 | 52.13 | 0 | +0.51(+0.98%) | |
Feb 15, 2018 | 51.92 | 51.97 | 51.40 | 51.62 | 722,829 | +0.04(+0.07%) |
Feb 14, 2018 | 52.45 | 52.81 | 51.51 | 51.58 | 422,464 | -1.30(-2.46%) |
Feb 13, 2018 | 51.62 | 52.97 | 51.25 | 52.88 | 209,567 | +0.86(+1.66%) |
Feb 12, 2018 | 51.39 | 52.54 | 50.62 | 52.02 | 385,888 | +0.57(+1.11%) |
Feb 09, 2018 | 51.77 | 51.95 | 50.45 | 51.45 | 405,699 | +0.24(+0.48%) |
Feb 08, 2018 | 57.60 | 57.60 | 51.18 | 51.21 | 360,827 | -4.39(-7.90%) |
Feb 07, 2018 | 54.25 | 56.00 | 54.25 | 55.60 | 192,598 | +1.11(+2.05%) |
Feb 06, 2018 | 53.88 | 55.61 | 52.91 | 54.49 | 171,172 | -1.04(-1.87%) |
Feb 05, 2018 | 55.83 | 56.12 | 55.05 | 55.53 | 99,259 | -0.71(-1.27%) |
Feb 02, 2018 | 56.81 | 57.68 | 56.12 | 56.24 | 196,428 | -1.00(-1.75%) |
Feb 01, 2018 | 56.34 | 57.94 | 56.18 | 57.24 | 305,489 | +0.37(+0.66%) |
Jan 31, 2018 | 57.18 | 57.65 | 56.80 | 56.87 | 188,990 | -0.07(-0.12%) |
Jan 30, 2018 | 57.04 | 57.43 | 56.65 | 56.93 | 195,066 | -0.65(-1.12%) |
Jan 29, 2018 | 57.88 | 58.40 | 57.56 | 57.58 | 108,530 | -0.66(-1.13%) |
Jan 26, 2018 | 58.79 | 59.20 | 57.85 | 58.23 | 252,382 | -0.42(-0.72%) |
Jan 25, 2018 | 57.91 | 58.75 | 56.99 | 58.65 | 412,391 | +0.81(+1.39%) |
Jan 24, 2018 | 58.69 | 58.87 | 57.75 | 57.85 | 203,442 | -0.58(-0.99%) |
Jan 23, 2018 | 58.33 | 58.91 | 57.75 | 58.43 | 139,196 | +0.11(+0.19%) |
Jan 22, 2018 | 59.06 | 60.70 | 58.32 | 58.32 | 170,905 | -0.60(-1.02%) |
Jan 19, 2018 | 57.30 | 59.89 | 57.21 | 58.92 | 333,446 | +1.87(+3.28%) |
Jan 18, 2018 | 58.58 | 58.58 | 56.72 | 57.04 | 406,983 | +0.71(+1.26%) |
Jan 17, 2018 | 56.20 | 56.46 | 55.27 | 56.33 | 235,933 | +0.23(+0.42%) |
Jan 16, 2018 | 56.67 | 56.76 | 55.61 | 56.10 | 194,656 | -0.59(-1.04%) |
Jan 12, 2018 | 56.69 | 56.69 | 56.69 | 0 | +0.05(+0.08%) | |
Jan 11, 2018 | 55.82 | 57.05 | 55.82 | 56.64 | 573,058 | +1.19(+2.15%) |
Jan 10, 2018 | 55.56 | 55.82 | 55.27 | 55.45 | 260,537 | -0.24(-0.44%) |
Jan 09, 2018 | 56.55 | 56.84 | 55.57 | 55.69 | 171,187 | -0.69(-1.23%) |
Jan 08, 2018 | 55.12 | 56.77 | 54.71 | 56.39 | 593,375 | +1.95(+3.58%) |
Jan 05, 2018 | 54.17 | 55.12 | 53.70 | 54.44 | 135,272 | +0.49(+0.90%) |
Jan 04, 2018 | 54.17 | 54.57 | 53.48 | 53.95 | 104,171 | -0.07(-0.12%) |
Jan 03, 2018 | 54.05 | 54.50 | 53.84 | 54.02 | 82,020 | -0.08(-0.16%) |
Jan 02, 2018 | 54.10 | 54.22 | 53.53 | 54.10 | 111,936 | +0.30(+0.56%) |
Dec 29, 2017 | 53.80 | 53.80 | 53.80 | 0 | -0.59(-1.08%) | |
Dec 28, 2017 | 54.35 | 54.44 | 53.59 | 54.39 | 115,622 | -0.03(-0.05%) |
Dec 27, 2017 | 54.09 | 54.66 | 54.03 | 54.42 | 93,066 | +0.47(+0.87%) |
Dec 26, 2017 | 54.06 | 54.52 | 53.76 | 53.95 | 110,168 | -0.08(-0.16%) |
Dec 22, 2017 | 53.53 | 54.08 | 53.03 | 54.04 | 103,776 | +0.54(+1.02%) |
Dec 21, 2017 | 53.73 | 53.76 | 52.92 | 53.49 | 138,453 | -0.05(-0.09%) |
Dec 20, 2017 | 53.88 | 54.12 | 53.45 | 53.54 | 134,021 | -0.02(-0.03%) |
Dec 19, 2017 | 54.14 | 54.35 | 52.11 | 53.56 | 156,408 | -0.41(-0.76%) |
Dec 18, 2017 | 54.13 | 54.13 | 53.55 | 53.97 | 152,980 | +0.30(+0.56%) |
Dec 15, 2017 | 53.23 | 54.18 | 52.75 | 53.67 | 609,913 | +0.48(+0.90%) |
Dec 14, 2017 | 54.17 | 54.49 | 53.08 | 53.19 | 153,756 | -0.94(-1.73%) |
Dec 13, 2017 | 53.96 | 54.82 | 53.12 | 54.13 | 152,183 | +0.30(+0.56%) |
Dec 12, 2017 | 54.16 | 54.41 | 53.81 | 53.83 | 183,955 | -0.31(-0.57%) |
Dec 11, 2017 | 54.15 | 54.78 | 53.65 | 54.14 | 138,139 | -0.07(-0.12%) |
Dec 08, 2017 | 54.84 | 54.97 | 54.14 | 54.20 | 146,919 | -0.42(-0.77%) |
Dec 07, 2017 | 53.86 | 54.80 | 53.58 | 54.63 | 244,709 | +0.77(+1.43%) |
Dec 06, 2017 | 53.47 | 54.10 | 53.17 | 53.86 | 128,451 | +0.32(+0.59%) |
Dec 05, 2017 | 54.12 | 54.12 | 53.44 | 53.54 | 104,679 | -0.53(-0.99%) |
Dec 04, 2017 | 53.85 | 55.08 | 48.76 | 54.07 | 261,169 | +0.76(+1.42%) |
Dec 01, 2017 | 53.30 | 53.47 | 52.11 | 53.32 | 142,308 | +0.02(+0.04%) |
Nov 30, 2017 | 52.69 | 53.47 | 52.35 | 53.30 | 313,016 | +0.91(+1.73%) |
Nov 29, 2017 | 52.11 | 52.54 | 51.98 | 52.39 | 257,276 | +0.40(+0.77%) |
Nov 28, 2017 | 51.61 | 52.64 | 51.50 | 51.98 | 234,536 | +0.51(+0.98%) |
Nov 27, 2017 | 51.30 | 52.94 | 51.16 | 51.48 | 155,565 | +0.18(+0.35%) |
Nov 24, 2017 | 51.56 | 51.99 | 50.86 | 51.30 | 40,252 | -0.11(-0.22%) |
Nov 22, 2017 | 51.57 | 54.58 | 51.40 | 51.41 | 66,447 | -0.09(-0.18%) |
Nov 21, 2017 | 51.50 | 51.74 | 51.21 | 51.51 | 164,091 | +0.35(+0.68%) |
Nov 20, 2017 | 50.90 | 51.22 | 50.76 | 51.16 | 79,855 | +0.30(+0.59%) |
Nov 17, 2017 | 50.95 | 51.61 | 50.67 | 50.86 | 87,677 | -0.47(-0.91%) |
Nov 16, 2017 | 51.04 | 51.47 | 46.59 | 51.33 | 96,824 | +0.47(+0.92%) |
Nov 15, 2017 | 51.58 | 51.71 | 50.80 | 50.86 | 63,058 | -0.95(-1.84%) |
Nov 14, 2017 | 51.61 | 52.08 | 51.47 | 51.81 | 84,723 | -0.01(-0.02%) |
Nov 13, 2017 | 51.83 | 52.16 | 51.67 | 51.82 | 119,943 | -0.05(-0.09%) |
Nov 10, 2017 | 52.05 | 52.54 | 51.78 | 51.87 | 91,554 | -0.21(-0.41%) |
Nov 09, 2017 | 52.22 | 52.62 | 51.67 | 52.09 | 76,616 | -0.41(-0.78%) |
Nov 08, 2017 | 52.64 | 52.71 | 52.04 | 52.50 | 118,058 | -0.47(-0.88%) |
Nov 07, 2017 | 53.37 | 53.54 | 52.54 | 52.96 | 103,648 | -0.50(-0.94%) |
Nov 06, 2017 | 53.51 | 53.94 | 52.75 | 53.47 | 81,588 | -0.07(-0.12%) |
Nov 03, 2017 | 53.75 | 53.95 | 53.10 | 53.53 | 89,863 | -0.22(-0.42%) |
Nov 02, 2017 | 53.14 | 53.88 | 52.83 | 53.76 | 72,298 | +0.42(+0.79%) |