Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.33 | 51.75 | 51.00 | 51.14 | 2,850,949 | -0.38(-0.74%) |
Sep 27, 2018 | 51.65 | 52.04 | 51.37 | 51.52 | 1,941,555 | -0.23(-0.45%) |
Sep 26, 2018 | 53.16 | 53.16 | 51.64 | 51.75 | 3,489,111 | -1.27(-2.39%) |
Sep 25, 2018 | 53.25 | 53.40 | 52.67 | 53.02 | 2,094,989 | -0.09(-0.17%) |
Sep 24, 2018 | 53.48 | 53.62 | 52.65 | 53.11 | 2,563,657 | -0.60(-1.11%) |
Sep 21, 2018 | 55.09 | 55.09 | 53.28 | 53.71 | 6,174,581 | -1.17(-2.13%) |
Sep 20, 2018 | 54.70 | 55.04 | 53.98 | 54.88 | 5,686,612 | +0.43(+0.79%) |
Sep 19, 2018 | 53.73 | 54.64 | 53.42 | 54.45 | 5,381,968 | +1.97(+3.76%) |
Sep 18, 2018 | 52.22 | 52.98 | 52.21 | 52.48 | 2,551,298 | +0.44(+0.84%) |
Sep 17, 2018 | 52.32 | 52.73 | 51.77 | 52.04 | 2,368,299 | -0.39(-0.74%) |
Sep 14, 2018 | 52.33 | 53.08 | 52.18 | 52.43 | 2,278,383 | +0.20(+0.37%) |
Sep 13, 2018 | 52.46 | 52.78 | 51.84 | 52.23 | 2,607,819 | +0.00(+0.00%) |
Sep 12, 2018 | 53.30 | 53.37 | 51.75 | 52.23 | 3,765,066 | -0.97(-1.82%) |
Sep 11, 2018 | 53.32 | 53.68 | 52.55 | 53.20 | 2,417,523 | -0.22(-0.42%) |
Sep 10, 2018 | 53.78 | 54.19 | 53.29 | 53.42 | 3,205,921 | -0.25(-0.47%) |
Sep 07, 2018 | 54.37 | 54.58 | 53.59 | 53.68 | 4,544,677 | -0.42(-0.78%) |
Sep 06, 2018 | 56.91 | 57.03 | 53.98 | 54.10 | 6,219,076 | -2.77(-4.87%) |
Sep 05, 2018 | 57.88 | 58.19 | 56.85 | 56.87 | 2,803,002 | -1.07(-1.85%) |
Sep 04, 2018 | 57.30 | 57.96 | 57.14 | 57.94 | 1,972,742 | +0.49(+0.85%) |
Aug 31, 2018 | 57.46 | 57.46 | 57.46 | 0 | +0.20(+0.34%) | |
Aug 30, 2018 | 57.84 | 57.98 | 57.05 | 57.26 | 1,953,215 | -0.86(-1.48%) |
Aug 29, 2018 | 58.30 | 58.49 | 57.91 | 58.12 | 1,821,936 | -0.15(-0.25%) |
Aug 28, 2018 | 58.48 | 58.64 | 58.10 | 58.27 | 1,218,265 | +0.06(+0.10%) |
Aug 27, 2018 | 57.81 | 58.48 | 57.65 | 58.21 | 1,746,701 | +0.81(+1.41%) |
Aug 24, 2018 | 57.29 | 57.64 | 57.03 | 57.40 | 1,975,452 | +0.36(+0.63%) |
Aug 23, 2018 | 57.63 | 57.79 | 56.64 | 57.04 | 2,473,721 | -0.65(-1.13%) |
Aug 22, 2018 | 57.10 | 58.25 | 56.83 | 57.69 | 2,681,035 | +0.53(+0.92%) |
Aug 21, 2018 | 57.04 | 58.33 | 56.66 | 57.16 | 6,728,283 | -2.61(-4.36%) |
Aug 20, 2018 | 59.72 | 60.08 | 59.48 | 59.77 | 1,373,755 | +0.04(+0.07%) |
Aug 17, 2018 | 59.85 | 60.04 | 59.10 | 59.73 | 1,147,079 | -0.10(-0.16%) |
Aug 16, 2018 | 59.06 | 60.22 | 58.85 | 59.83 | 1,534,139 | +0.94(+1.59%) |
Aug 15, 2018 | 58.87 | 59.44 | 58.38 | 58.89 | 1,825,053 | -0.42(-0.71%) |
Aug 14, 2018 | 57.74 | 59.41 | 57.74 | 59.31 | 1,349,844 | +0.69(+1.18%) |
Aug 13, 2018 | 59.26 | 59.61 | 58.58 | 58.62 | 1,345,450 | -0.51(-0.86%) |
Aug 10, 2018 | 59.47 | 59.52 | 58.82 | 59.12 | 1,266,735 | -0.87(-1.45%) |
Aug 09, 2018 | 59.88 | 60.39 | 59.61 | 59.99 | 2,132,996 | +0.15(+0.24%) |
Aug 08, 2018 | 59.67 | 60.17 | 59.28 | 59.85 | 1,238,860 | +0.24(+0.41%) |
Aug 07, 2018 | 59.18 | 60.33 | 59.09 | 59.60 | 1,232,435 | +0.63(+1.08%) |
Aug 06, 2018 | 58.71 | 59.09 | 58.16 | 58.97 | 1,353,875 | +0.29(+0.50%) |
Aug 03, 2018 | 58.90 | 59.00 | 58.23 | 58.68 | 1,957,319 | -0.26(-0.45%) |
Aug 02, 2018 | 58.32 | 59.32 | 58.16 | 58.94 | 1,796,646 | +0.18(+0.30%) |
Aug 01, 2018 | 58.71 | 60.27 | 57.96 | 58.76 | 3,285,832 | +0.38(+0.65%) |
Jul 31, 2018 | 58.85 | 58.85 | 57.75 | 58.38 | 1,857,608 | -0.14(-0.23%) |
Jul 30, 2018 | 58.91 | 59.87 | 58.36 | 58.52 | 2,157,794 | -1.25(-2.09%) |
Jul 27, 2018 | 60.01 | 60.64 | 59.39 | 59.77 | 1,880,178 | -0.16(-0.26%) |
Jul 26, 2018 | 60.48 | 59.05 | 59.92 | 2,707,714 | +0.20(+0.34%) | |
Jul 25, 2018 | 58.45 | 60.29 | 57.97 | 59.72 | 4,400,566 | +1.11(+1.90%) |
Jul 24, 2018 | 58.74 | 59.92 | 58.56 | 58.61 | 2,822,508 | +0.00(+0.00%) |
Jul 23, 2018 | 58.66 | 57.94 | 58.61 | 3,216,139 | +0.40(+0.69%) | |
Jul 20, 2018 | 58.28 | 58.96 | 56.28 | 58.21 | 5,940,967 | -1.54(-2.58%) |
Jul 19, 2018 | 61.51 | 61.57 | 59.49 | 59.75 | 3,881,746 | -1.87(-3.04%) |
Jul 18, 2018 | 60.42 | 61.88 | 60.04 | 61.62 | 4,107,086 | +1.94(+3.25%) |
Jul 17, 2018 | 58.60 | 59.91 | 58.57 | 59.68 | 2,234,949 | +1.20(+2.05%) |
Jul 16, 2018 | 58.63 | 59.53 | 58.35 | 58.48 | 1,947,643 | +0.15(+0.25%) |
Jul 13, 2018 | 58.33 | 2,716,223 | -0.74(-1.26%) | |||
Jul 12, 2018 | 59.86 | 59.91 | 58.83 | 59.08 | 2,311,962 | -0.41(-0.69%) |
Jul 11, 2018 | 58.91 | 59.99 | 58.91 | 59.49 | 1,588,433 | -0.02(-0.03%) |
Jul 10, 2018 | 60.31 | 60.50 | 59.21 | 59.50 | 1,917,730 | -0.91(-1.50%) |
Jul 09, 2018 | 59.62 | 60.46 | 59.59 | 60.41 | 2,444,874 | +1.28(+2.16%) |
Jul 06, 2018 | 58.53 | 59.76 | 58.53 | 59.13 | 2,330,240 | +0.62(+1.05%) |
Jul 05, 2018 | 59.65 | 59.81 | 58.34 | 58.52 | 2,432,035 | -0.77(-1.30%) |
Jul 03, 2018 | 59.29 | 59.29 | 59.29 | 0 | -0.86(-1.43%) | |
Jul 02, 2018 | 59.27 | 60.19 | 58.81 | 60.15 | 1,874,113 | +0.45(+0.75%) |
Jun 29, 2018 | 60.57 | 60.58 | 59.68 | 59.70 | 1,921,972 | -0.43(-0.71%) |
Jun 28, 2018 | 60.04 | 60.49 | 59.45 | 60.13 | 2,120,247 | +0.34(+0.57%) |
Jun 27, 2018 | 60.91 | 61.23 | 59.70 | 59.79 | 3,258,459 | -1.23(-2.02%) |
Jun 26, 2018 | 61.18 | 61.78 | 60.91 | 61.02 | 1,607,340 | -0.19(-0.30%) |
Jun 25, 2018 | 62.79 | 62.82 | 60.71 | 61.20 | 2,830,331 | -2.18(-3.43%) |
Jun 22, 2018 | 64.08 | 64.08 | 63.23 | 63.38 | 5,262,001 | -0.27(-0.43%) |
Jun 21, 2018 | 63.63 | 64.05 | 62.89 | 63.65 | 2,017,404 | +0.00(+0.00%) |
Jun 20, 2018 | 63.36 | 64.22 | 63.34 | 63.65 | 1,883,631 | +0.72(+1.15%) |
Jun 19, 2018 | 62.08 | 63.01 | 62.01 | 62.93 | 1,760,034 | +0.08(+0.12%) |
Jun 18, 2018 | 62.39 | 63.09 | 61.98 | 62.85 | 1,519,289 | +0.08(+0.12%) |
Jun 15, 2018 | 63.19 | 63.29 | 62.77 | 4,041,331 | -0.52(-0.82%) | |
Jun 14, 2018 | 63.52 | 63.93 | 62.77 | 63.29 | 1,678,613 | -0.04(-0.06%) |
Jun 13, 2018 | 63.06 | 64.06 | 62.71 | 63.33 | 1,765,256 | +0.35(+0.56%) |
Jun 12, 2018 | 63.15 | 63.30 | 62.44 | 62.98 | 2,610,968 | +0.04(+0.06%) |
Jun 11, 2018 | 64.03 | 64.38 | 62.89 | 62.94 | 2,586,782 | -0.91(-1.42%) |
Jun 08, 2018 | 63.23 | 63.99 | 62.96 | 63.85 | 1,906,180 | +0.44(+0.69%) |
Jun 07, 2018 | 64.46 | 64.87 | 63.00 | 63.41 | 2,297,045 | -1.01(-1.56%) |
Jun 06, 2018 | 63.35 | 64.51 | 63.22 | 64.41 | 3,117,913 | +1.27(+2.01%) |
Jun 05, 2018 | 62.77 | 63.36 | 62.64 | 63.15 | 2,403,231 | +0.19(+0.29%) |
Jun 04, 2018 | 62.87 | 63.09 | 62.36 | 62.96 | 2,729,672 | +0.41(+0.66%) |
Jun 01, 2018 | 62.49 | 63.19 | 62.14 | 62.55 | 2,552,626 | +0.71(+1.15%) |
May 31, 2018 | 62.19 | 62.73 | 61.66 | 61.84 | 3,872,612 | -0.27(-0.44%) |
May 30, 2018 | 61.44 | 62.70 | 61.43 | 62.11 | 2,391,521 | +1.33(+2.18%) |
May 29, 2018 | 62.16 | 62.36 | 60.45 | 60.78 | 3,583,179 | -1.83(-2.92%) |
May 25, 2018 | 62.61 | 62.61 | 62.61 | 0 | -0.61(-0.96%) | |
May 24, 2018 | 64.40 | 64.40 | 62.56 | 63.21 | 2,208,851 | -0.92(-1.43%) |
May 23, 2018 | 63.69 | 64.20 | 63.02 | 64.13 | 2,570,583 | -0.01(-0.02%) |
May 22, 2018 | 63.93 | 64.49 | 63.66 | 64.14 | 1,964,440 | +0.40(+0.63%) |
May 21, 2018 | 63.60 | 64.17 | 63.26 | 63.74 | 1,498,746 | +0.62(+0.99%) |
May 18, 2018 | 63.05 | 63.54 | 62.75 | 63.12 | 1,664,659 | -0.19(-0.29%) |
May 17, 2018 | 62.72 | 63.80 | 62.61 | 63.30 | 2,237,437 | +0.45(+0.71%) |
May 16, 2018 | 62.51 | 63.24 | 62.33 | 62.85 | 1,257,689 | +0.19(+0.30%) |
May 15, 2018 | 62.26 | 62.92 | 62.07 | 62.67 | 1,593,839 | +0.32(+0.52%) |
May 14, 2018 | 62.96 | 63.12 | 61.95 | 62.35 | 2,139,127 | -0.51(-0.81%) |
May 11, 2018 | 62.77 | 63.59 | 62.67 | 62.85 | 1,999,084 | +0.28(+0.45%) |
May 10, 2018 | 62.48 | 62.88 | 61.99 | 62.57 | 1,566,466 | +0.10(+0.16%) |
May 09, 2018 | 61.70 | 62.75 | 61.30 | 62.47 | 1,925,566 | +1.03(+1.68%) |
May 08, 2018 | 60.65 | 62.04 | 60.53 | 61.44 | 2,187,439 | +0.77(+1.27%) |
May 07, 2018 | 60.20 | 60.80 | 59.84 | 60.67 | 2,128,425 | +0.66(+1.11%) |
May 04, 2018 | 58.73 | 60.35 | 58.28 | 60.00 | 2,057,269 | +1.00(+1.69%) |
May 03, 2018 | 59.17 | 59.30 | 57.88 | 59.01 | 2,247,511 | -0.41(-0.69%) |
May 02, 2018 | 59.61 | 60.45 | 59.24 | 59.42 | 2,859,463 | -0.17(-0.28%) |
May 01, 2018 | 59.20 | 59.62 | 58.79 | 59.58 | 1,735,272 | +0.35(+0.59%) |
Apr 30, 2018 | 59.90 | 60.44 | 59.23 | 59.23 | 2,764,246 | -0.58(-0.96%) |
Apr 27, 2018 | 59.09 | 59.92 | 58.69 | 59.81 | 3,755,717 | +0.68(+1.16%) |
Apr 26, 2018 | 58.24 | 59.52 | 57.75 | 59.12 | 2,127,442 | +0.99(+1.70%) |
Apr 25, 2018 | 58.08 | 58.41 | 57.11 | 58.14 | 2,499,876 | +0.06(+0.10%) |
Apr 24, 2018 | 58.87 | 59.29 | 57.16 | 58.08 | 3,050,744 | -0.81(-1.38%) |
Apr 23, 2018 | 59.28 | 59.64 | 58.24 | 58.89 | 3,114,891 | -0.15(-0.25%) |
Apr 20, 2018 | 56.91 | 60.32 | 56.27 | 59.04 | 6,306,754 | +1.61(+2.80%) |
Apr 19, 2018 | 56.69 | 57.48 | 56.59 | 57.43 | 4,653,356 | +0.75(+1.33%) |
Apr 18, 2018 | 57.80 | 57.82 | 55.83 | 56.67 | 4,004,375 | -0.37(-0.65%) |
Apr 17, 2018 | 56.81 | 57.59 | 56.51 | 57.05 | 2,926,512 | +0.83(+1.48%) |
Apr 16, 2018 | 55.95 | 56.64 | 55.81 | 56.22 | 3,295,998 | +0.62(+1.11%) |
Apr 13, 2018 | 56.86 | 56.99 | 55.25 | 55.60 | 2,553,634 | -0.76(-1.35%) |
Apr 12, 2018 | 56.21 | 57.00 | 55.96 | 56.36 | 2,946,944 | +0.61(+1.09%) |
Apr 11, 2018 | 55.32 | 56.52 | 54.99 | 55.76 | 1,717,308 | -0.14(-0.24%) |
Apr 10, 2018 | 55.50 | 56.37 | 55.29 | 55.89 | 4,304,943 | +1.68(+3.10%) |
Apr 09, 2018 | 54.45 | 55.80 | 54.08 | 54.21 | 2,008,034 | +0.29(+0.54%) |
Apr 06, 2018 | 54.71 | 55.20 | 53.19 | 53.92 | 2,041,786 | -1.56(-2.81%) |
Apr 05, 2018 | 55.14 | 56.18 | 54.69 | 55.48 | 2,435,091 | +0.95(+1.74%) |
Apr 04, 2018 | 52.77 | 54.73 | 52.69 | 54.54 | 2,702,653 | +0.68(+1.27%) |
Apr 03, 2018 | 53.34 | 53.90 | 52.85 | 53.85 | 3,313,366 | +0.82(+1.55%) |
Apr 02, 2018 | 53.80 | 53.96 | 52.20 | 53.03 | 5,029,856 | -1.05(-1.95%) |
Mar 29, 2018 | 54.09 | 54.09 | 54.09 | 0 | +1.77(+3.38%) | |
Mar 28, 2018 | 52.68 | 52.96 | 51.25 | 52.32 | 2,757,193 | -0.46(-0.87%) |
Mar 27, 2018 | 54.47 | 54.88 | 52.28 | 52.78 | 2,393,560 | -1.45(-2.68%) |
Mar 26, 2018 | 53.04 | 54.38 | 52.46 | 54.23 | 2,593,186 | +2.41(+4.65%) |
Mar 23, 2018 | 53.76 | 54.05 | 51.73 | 51.82 | 2,843,154 | -1.84(-3.42%) |
Mar 22, 2018 | 55.31 | 55.62 | 53.39 | 53.66 | 3,309,052 | -2.58(-4.58%) |
Mar 21, 2018 | 55.80 | 57.09 | 55.70 | 56.23 | 2,110,633 | +0.44(+0.79%) |
Mar 20, 2018 | 55.62 | 56.06 | 55.39 | 55.80 | 1,923,574 | +0.65(+1.19%) |
Mar 19, 2018 | 55.83 | 56.26 | 54.30 | 55.14 | 1,783,417 | -0.78(-1.40%) |
Mar 16, 2018 | 55.48 | 56.37 | 55.20 | 55.92 | 2,897,540 | +0.54(+0.97%) |
Mar 15, 2018 | 56.09 | 56.09 | 54.89 | 55.39 | 3,262,735 | -0.41(-0.73%) |
Mar 14, 2018 | 54.89 | 56.35 | 54.35 | 55.80 | 5,042,196 | +0.17(+0.30%) |
Mar 13, 2018 | 56.67 | 56.87 | 55.45 | 55.63 | 2,055,365 | -0.87(-1.54%) |
Mar 12, 2018 | 56.76 | 57.05 | 56.08 | 56.50 | 3,154,327 | +0.62(+1.12%) |
Mar 09, 2018 | 54.22 | 55.90 | 54.17 | 55.87 | 2,900,331 | +2.02(+3.75%) |
Mar 08, 2018 | 53.89 | 54.10 | 53.01 | 53.85 | 2,634,352 | +0.25(+0.47%) |
Mar 07, 2018 | 53.83 | 53.60 | 2,709,245 | +0.50(+0.94%) | ||
Mar 06, 2018 | 52.05 | 53.47 | 51.63 | 53.10 | 3,461,279 | +1.74(+3.38%) |
Mar 05, 2018 | 49.82 | 51.85 | 49.56 | 51.36 | 2,213,593 | +1.07(+2.14%) |
Mar 02, 2018 | 49.69 | 50.41 | 49.16 | 50.29 | 2,033,457 | +0.32(+0.64%) |
Mar 01, 2018 | 50.99 | 51.62 | 49.54 | 49.97 | 3,087,821 | -1.02(-1.99%) |
Feb 28, 2018 | 52.13 | 52.71 | 50.96 | 50.98 | 3,316,746 | -0.86(-1.66%) |
Feb 27, 2018 | 51.07 | 53.42 | 50.88 | 51.84 | 5,801,488 | +1.12(+2.21%) |
Feb 26, 2018 | 50.35 | 50.73 | 49.74 | 50.72 | 3,566,495 | +0.57(+1.13%) |
Feb 23, 2018 | 49.87 | 50.16 | 49.24 | 50.15 | 3,049,527 | +0.62(+1.26%) |
Feb 22, 2018 | 49.43 | 49.53 | 2,336,724 | -1.00(-1.97%) | ||
Feb 21, 2018 | 51.05 | 51.41 | 50.50 | 50.52 | 2,143,275 | -0.24(-0.48%) |
Feb 20, 2018 | 50.47 | 51.15 | 50.07 | 50.77 | 2,225,691 | +0.20(+0.39%) |
Feb 16, 2018 | 50.57 | 50.57 | 50.57 | 0 | +0.08(+0.15%) | |
Feb 15, 2018 | 50.91 | 49.83 | 50.50 | 2,930,284 | +0.20(+0.39%) | |
Feb 14, 2018 | 48.59 | 50.50 | 48.51 | 50.30 | 2,034,457 | +1.44(+2.96%) |
Feb 13, 2018 | 48.78 | 49.01 | 48.34 | 48.86 | 2,060,761 | -0.15(-0.30%) |
Feb 12, 2018 | 48.74 | 49.56 | 48.21 | 49.00 | 2,816,357 | +0.71(+1.48%) |
Feb 09, 2018 | 48.00 | 48.76 | 46.23 | 48.29 | 5,035,342 | +0.97(+2.04%) |
Feb 08, 2018 | 50.43 | 47.32 | 47.32 | 3,820,453 | -3.00(-5.96%) | |
Feb 07, 2018 | 50.74 | 51.38 | 50.19 | 50.32 | 2,710,585 | -0.71(-1.40%) |
Feb 06, 2018 | 47.69 | 51.41 | 47.10 | 51.03 | 6,143,978 | +1.11(+2.23%) |
Feb 05, 2018 | 50.56 | 51.95 | 48.96 | 49.92 | 3,719,161 | -1.40(-2.72%) |
Feb 02, 2018 | 52.56 | 53.01 | 51.13 | 51.32 | 2,219,727 | -1.49(-2.83%) |
Feb 01, 2018 | 51.13 | 52.87 | 51.11 | 52.81 | 2,858,529 | +1.37(+2.66%) |
Jan 31, 2018 | 51.25 | 51.92 | 51.03 | 51.44 | 2,263,119 | +0.34(+0.67%) |
Jan 30, 2018 | 51.30 | 51.49 | 50.92 | 51.10 | 2,234,452 | -0.26(-0.51%) |
Jan 29, 2018 | 52.29 | 52.78 | 51.26 | 51.36 | 3,596,424 | -0.85(-1.63%) |
Jan 26, 2018 | 51.05 | 52.32 | 50.28 | 52.21 | 4,550,759 | -0.70(-1.33%) |
Jan 25, 2018 | 53.57 | 54.03 | 52.37 | 52.92 | 4,377,973 | -0.96(-1.78%) |
Jan 24, 2018 | 54.00 | 54.19 | 52.96 | 53.87 | 2,213,427 | +0.22(+0.42%) |
Jan 23, 2018 | 53.78 | 54.66 | 53.23 | 53.65 | 3,022,532 | -0.02(-0.04%) |
Jan 22, 2018 | 53.70 | 52.66 | 53.67 | 1,730,353 | +0.68(+1.29%) | |
Jan 19, 2018 | 52.48 | 52.99 | 52.37 | 52.98 | 2,260,930 | +0.62(+1.17%) |
Jan 18, 2018 | 52.86 | 52.90 | 52.31 | 52.37 | 2,614,496 | -0.34(-0.65%) |
Jan 17, 2018 | 52.67 | 52.94 | 52.01 | 52.71 | 1,475,148 | +0.32(+0.62%) |
Jan 16, 2018 | 53.11 | 53.66 | 52.11 | 52.39 | 1,859,306 | -0.26(-0.50%) |
Jan 12, 2018 | 52.65 | 52.65 | 52.65 | 0 | +0.96(+1.85%) | |
Jan 11, 2018 | 51.73 | 51.88 | 51.03 | 51.70 | 1,556,836 | +0.26(+0.51%) |
Jan 10, 2018 | 51.32 | 52.37 | 51.27 | 51.43 | 2,111,579 | +0.21(+0.42%) |
Jan 09, 2018 | 50.71 | 51.53 | 50.55 | 51.22 | 1,830,121 | +0.68(+1.35%) |
Jan 08, 2018 | 50.25 | 50.71 | 50.15 | 50.53 | 1,618,057 | +0.29(+0.58%) |
Jan 05, 2018 | 50.23 | 50.49 | 49.74 | 50.24 | 2,365,540 | +0.17(+0.33%) |
Jan 04, 2018 | 49.79 | 50.94 | 49.79 | 50.08 | 2,888,615 | +0.66(+1.34%) |
Jan 03, 2018 | 49.54 | 49.99 | 49.05 | 49.41 | 3,200,674 | +0.78(+1.61%) |
Jan 02, 2018 | 48.96 | 48.96 | 48.38 | 48.63 | 2,203,237 | +0.24(+0.50%) |
Dec 29, 2017 | 48.39 | 48.39 | 48.39 | 0 | -0.11(-0.22%) | |
Dec 28, 2017 | 48.40 | 48.54 | 48.13 | 48.49 | 1,238,891 | +0.19(+0.38%) |
Dec 27, 2017 | 48.32 | 48.44 | 48.02 | 48.31 | 1,269,231 | -0.01(-0.02%) |
Dec 26, 2017 | 48.47 | 48.69 | 48.10 | 48.32 | 965,167 | -0.20(-0.42%) |
Dec 22, 2017 | 48.87 | 48.94 | 48.20 | 48.52 | 1,121,126 | -0.24(-0.50%) |
Dec 21, 2017 | 48.69 | 49.52 | 48.58 | 48.77 | 2,548,392 | +0.41(+0.85%) |
Dec 20, 2017 | 48.46 | 48.76 | 47.99 | 48.36 | 1,719,625 | -0.03(-0.06%) |
Dec 19, 2017 | 48.87 | 49.25 | 48.38 | 48.39 | 2,161,228 | -0.20(-0.42%) |
Dec 18, 2017 | 49.16 | 49.82 | 48.33 | 48.59 | 2,875,016 | -0.10(-0.20%) |
Dec 15, 2017 | 47.41 | 48.75 | 47.24 | 48.69 | 5,403,028 | +1.42(+2.99%) |
Dec 14, 2017 | 48.00 | 48.20 | 46.81 | 47.27 | 3,394,933 | -0.26(-0.55%) |
Dec 13, 2017 | 48.47 | 48.57 | 47.50 | 47.54 | 4,003,220 | -1.11(-2.29%) |
Dec 12, 2017 | 48.54 | 49.09 | 48.40 | 48.65 | 2,689,509 | +0.20(+0.40%) |
Dec 11, 2017 | 49.08 | 49.29 | 48.28 | 48.46 | 1,693,962 | -0.72(-1.47%) |
Dec 08, 2017 | 48.90 | 49.27 | 48.27 | 49.18 | 1,635,048 | +0.53(+1.08%) |
Dec 07, 2017 | 48.10 | 48.93 | 47.90 | 48.65 | 2,103,621 | +0.43(+0.89%) |
Dec 06, 2017 | 48.58 | 48.87 | 48.09 | 48.22 | 3,013,637 | -0.51(-1.04%) |
Dec 05, 2017 | 49.48 | 49.48 | 48.62 | 48.73 | 2,879,550 | -0.61(-1.23%) |
Dec 04, 2017 | 48.55 | 49.68 | 48.51 | 49.33 | 4,049,478 | +1.61(+3.38%) |
Dec 01, 2017 | 47.24 | 47.77 | 46.44 | 47.72 | 2,995,983 | +0.73(+1.56%) |
Nov 30, 2017 | 46.97 | 47.56 | 46.67 | 46.99 | 3,457,213 | +0.35(+0.75%) |
Nov 29, 2017 | 45.75 | 46.84 | 45.59 | 46.64 | 3,954,274 | +1.43(+3.17%) |
Nov 28, 2017 | 44.14 | 45.31 | 43.65 | 45.20 | 3,874,306 | +1.15(+2.61%) |
Nov 27, 2017 | 43.74 | 44.25 | 43.74 | 44.05 | 1,986,207 | +0.25(+0.58%) |
Nov 24, 2017 | 43.96 | 44.02 | 43.69 | 43.80 | 693,521 | +0.13(+0.29%) |
Nov 22, 2017 | 43.93 | 44.05 | 43.56 | 43.67 | 1,551,695 | -0.16(-0.36%) |
Nov 21, 2017 | 43.49 | 44.10 | 43.46 | 43.83 | 1,819,296 | +0.44(+1.01%) |
Nov 20, 2017 | 43.17 | 43.55 | 42.96 | 43.39 | 1,324,440 | +0.26(+0.61%) |
Nov 17, 2017 | 42.72 | 43.25 | 42.71 | 43.13 | 1,476,680 | +0.16(+0.36%) |
Nov 16, 2017 | 42.88 | 43.04 | 42.71 | 42.97 | 1,277,469 | +0.25(+0.59%) |
Nov 15, 2017 | 42.43 | 43.08 | 42.18 | 42.72 | 1,508,366 | -0.11(-0.25%) |
Nov 14, 2017 | 42.35 | 43.01 | 42.12 | 42.82 | 1,558,416 | +0.26(+0.62%) |
Nov 13, 2017 | 41.70 | 42.59 | 41.60 | 42.56 | 1,910,743 | +0.66(+1.58%) |
Nov 10, 2017 | 42.09 | 42.32 | 41.84 | 41.90 | 1,638,608 | -0.16(-0.37%) |
Nov 09, 2017 | 42.15 | 42.37 | 41.54 | 42.05 | 1,427,144 | -0.39(-0.92%) |
Nov 08, 2017 | 42.55 | 42.63 | 42.16 | 42.44 | 1,883,928 | -0.14(-0.32%) |
Nov 07, 2017 | 43.01 | 43.44 | 42.39 | 42.58 | 1,298,706 | -0.47(-1.09%) |
Nov 06, 2017 | 42.89 | 43.19 | 42.57 | 43.05 | 1,068,020 | +0.08(+0.18%) |
Nov 03, 2017 | 43.28 | 43.28 | 42.75 | 42.97 | 1,292,361 | -0.42(-0.97%) |
Nov 02, 2017 | 42.39 | 43.55 | 42.19 | 43.39 | 1,841,553 | +0.89(+2.09%) |
Nov 01, 2017 | 42.83 | 43.33 | 42.36 | 42.50 | 1,758,309 | -0.05(-0.11%) |
Oct 31, 2017 | 42.33 | 43.19 | 42.33 | 42.55 | 2,306,069 | +0.12(+0.28%) |
Oct 30, 2017 | 42.00 | 42.62 | 41.97 | 42.43 | 1,735,706 | +0.18(+0.42%) |
Oct 27, 2017 | 42.53 | 42.57 | 41.97 | 42.26 | 1,873,772 | -0.34(-0.80%) |
Oct 26, 2017 | 42.44 | 43.03 | 42.25 | 42.60 | 1,944,067 | +0.21(+0.51%) |
Oct 25, 2017 | 42.99 | 43.16 | 41.93 | 42.38 | 2,398,501 | -0.20(-0.46%) |
Oct 24, 2017 | 42.71 | 41.92 | 42.58 | 3,529,614 | +0.85(+2.04%) | |
Oct 23, 2017 | 42.34 | 42.64 | 41.62 | 41.73 | 3,149,756 | -0.44(-1.04%) |
Oct 20, 2017 | 42.02 | 42.69 | 41.53 | 42.17 | 5,619,440 | -0.48(-1.12%) |
Oct 19, 2017 | 42.61 | 42.81 | 42.25 | 42.65 | 2,960,876 | -0.22(-0.52%) |
Oct 18, 2017 | 42.96 | 43.08 | 42.75 | 42.87 | 1,427,864 | +0.14(+0.32%) |
Oct 17, 2017 | 43.56 | 43.89 | 42.62 | 42.73 | 1,856,595 | -0.69(-1.60%) |
Oct 16, 2017 | 42.74 | 43.55 | 42.73 | 43.43 | 3,030,753 | +0.62(+1.44%) |
Oct 13, 2017 | 42.76 | 42.88 | 42.34 | 42.81 | 1,804,730 | -0.12(-0.27%) |
Oct 12, 2017 | 43.32 | 43.44 | 42.87 | 42.93 | 1,461,476 | -0.25(-0.59%) |
Oct 11, 2017 | 42.84 | 43.27 | 42.57 | 43.18 | 1,990,154 | +0.24(+0.57%) |
Oct 10, 2017 | 43.37 | 43.40 | 42.83 | 42.94 | 2,017,037 | -0.43(-0.99%) |
Oct 09, 2017 | 43.40 | 43.56 | 42.99 | 43.37 | 3,047,534 | +0.47(+1.09%) |
Oct 06, 2017 | 44.25 | 44.61 | 42.25 | 42.90 | 5,852,465 | -1.03(-2.35%) |
Oct 05, 2017 | 43.42 | 44.14 | 43.16 | 43.94 | 2,295,081 | +0.74(+1.72%) |
Oct 04, 2017 | 43.28 | 43.52 | 43.12 | 43.19 | 1,807,971 | -0.13(-0.29%) |
Oct 03, 2017 | 42.74 | 43.43 | 42.63 | 43.32 | 1,933,043 | +0.70(+1.65%) |