Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.69 | 61.06 | 60.49 | 60.58 | 130,954 | +1.45(+2.45%) |
Oct 30, 2018 | 58.42 | 59.15 | 58.39 | 59.12 | 156,082 | -0.04(-0.07%) |
Oct 29, 2018 | 59.95 | 60.18 | 58.55 | 59.16 | 116,448 | -0.55(-0.91%) |
Oct 26, 2018 | 59.57 | 60.25 | 58.60 | 59.71 | 197,100 | -0.53(-0.87%) |
Oct 25, 2018 | 60.28 | 60.51 | 59.76 | 60.24 | 155,223 | +1.78(+3.05%) |
Oct 24, 2018 | 60.27 | 60.33 | 58.40 | 58.45 | 268,553 | -2.25(-3.70%) |
Oct 23, 2018 | 59.35 | 60.99 | 59.04 | 60.70 | 112,876 | +0.09(+0.15%) |
Oct 22, 2018 | 60.89 | 60.93 | 60.12 | 60.61 | 78,647 | -0.09(-0.16%) |
Oct 19, 2018 | 60.37 | 60.98 | 60.37 | 60.70 | 96,900 | +1.16(+1.94%) |
Oct 18, 2018 | 60.33 | 60.55 | 59.18 | 59.55 | 173,272 | -1.29(-2.12%) |
Oct 17, 2018 | 61.16 | 61.23 | 60.36 | 60.84 | 144,492 | -0.51(-0.83%) |
Oct 16, 2018 | 61.01 | 61.54 | 60.88 | 61.35 | 126,798 | +1.25(+2.08%) |
Oct 15, 2018 | 60.22 | 60.50 | 60.06 | 60.10 | 248,214 | -1.02(-1.67%) |
Oct 12, 2018 | 61.15 | 61.26 | 60.16 | 61.12 | 300,100 | +0.59(+0.98%) |
Oct 11, 2018 | 60.95 | 61.62 | 60.10 | 60.52 | 237,240 | -0.01(-0.02%) |
Oct 10, 2018 | 61.29 | 61.52 | 60.10 | 60.53 | 321,387 | -6.03(-9.07%) |
Oct 09, 2018 | 64.50 | 66.95 | 64.50 | 66.57 | 121,166 | +1.41(+2.17%) |
Oct 08, 2018 | 64.54 | 65.20 | 64.50 | 65.16 | 109,534 | -0.66(-1.00%) |
Oct 05, 2018 | 65.59 | 66.07 | 65.36 | 65.81 | 99,200 | -0.33(-0.49%) |
Oct 04, 2018 | 66.73 | 66.73 | 66.00 | 66.14 | 125,891 | -3.56(-5.11%) |
Oct 03, 2018 | 69.83 | 69.98 | 69.60 | 69.70 | 92,737 | +0.22(+0.32%) |
Oct 02, 2018 | 69.31 | 69.70 | 69.29 | 69.48 | 77,079 | -1.33(-1.89%) |
Oct 01, 2018 | 71.12 | 71.25 | 70.78 | 70.81 | 90,605 | +0.33(+0.46%) |
Sep 28, 2018 | 70.94 | 70.99 | 70.40 | 70.49 | 61,500 | -0.88(-1.23%) |
Sep 27, 2018 | 71.35 | 71.89 | 71.29 | 71.37 | 64,583 | -0.31(-0.43%) |
Sep 26, 2018 | 71.70 | 72.20 | 71.49 | 71.68 | 183,626 | +0.28(+0.39%) |
Sep 25, 2018 | 71.76 | 72.00 | 71.30 | 71.41 | 45,334 | -0.37(-0.52%) |
Sep 24, 2018 | 71.82 | 71.95 | 71.63 | 71.78 | 73,346 | +0.21(+0.29%) |
Sep 21, 2018 | 70.97 | 71.80 | 70.95 | 71.57 | 110,300 | +1.70(+2.44%) |
Sep 20, 2018 | 69.26 | 70.00 | 69.17 | 69.86 | 72,320 | +2.13(+3.15%) |
Sep 19, 2018 | 67.61 | 68.02 | 67.59 | 67.73 | 307,105 | +0.54(+0.80%) |
Sep 18, 2018 | 67.06 | 67.46 | 67.00 | 67.19 | 171,877 | +0.06(+0.10%) |
Sep 17, 2018 | 67.67 | 67.74 | 67.08 | 67.13 | 88,132 | -0.95(-1.40%) |
Sep 14, 2018 | 68.24 | 68.37 | 67.80 | 68.08 | 78,000 | +0.10(+0.15%) |
Sep 13, 2018 | 68.15 | 68.30 | 67.58 | 67.98 | 56,143 | +0.56(+0.82%) |
Sep 12, 2018 | 67.36 | 67.75 | 67.25 | 67.42 | 53,511 | +1.38(+2.10%) |
Sep 11, 2018 | 65.30 | 66.08 | 65.10 | 66.04 | 205,959 | -0.11(-0.17%) |
Sep 10, 2018 | 66.31 | 66.42 | 65.92 | 66.15 | 101,465 | +0.63(+0.96%) |
Sep 07, 2018 | 65.11 | 65.90 | 65.05 | 65.52 | 60,900 | -0.08(-0.12%) |
Sep 06, 2018 | 65.80 | 66.11 | 65.23 | 65.60 | 69,965 | +0.02(+0.03%) |
Sep 05, 2018 | 65.90 | 65.90 | 65.07 | 65.58 | 87,943 | -2.12(-3.13%) |
Sep 04, 2018 | 67.57 | 67.87 | 67.32 | 67.70 | 90,858 | -2.39(-3.41%) |
Aug 31, 2018 | 70.09 | 70.09 | 70.09 | 0 | -2.03(-2.82%) | |
Aug 30, 2018 | 72.46 | 72.46 | 71.96 | 72.12 | 77,473 | -0.38(-0.52%) |
Aug 29, 2018 | 72.14 | 72.58 | 72.09 | 72.50 | 56,434 | +0.36(+0.50%) |
Aug 28, 2018 | 72.60 | 72.61 | 72.03 | 72.14 | 59,976 | +1.33(+1.88%) |
Aug 27, 2018 | 70.33 | 70.81 | 70.30 | 70.81 | 65,140 | +1.09(+1.56%) |
Aug 24, 2018 | 69.60 | 69.83 | 69.50 | 69.72 | 60,100 | +0.56(+0.81%) |
Aug 23, 2018 | 69.58 | 69.86 | 69.00 | 69.16 | 182,059 | -0.39(-0.56%) |
Aug 22, 2018 | 69.09 | 69.80 | 69.09 | 69.55 | 200,433 | +0.34(+0.49%) |
Aug 21, 2018 | 69.04 | 69.46 | 68.79 | 69.21 | 86,074 | +0.53(+0.77%) |
Aug 20, 2018 | 68.23 | 68.72 | 68.15 | 68.68 | 57,243 | +0.54(+0.79%) |
Aug 17, 2018 | 67.20 | 68.21 | 67.18 | 68.14 | 53,100 | +0.56(+0.84%) |
Aug 16, 2018 | 67.29 | 68.00 | 67.26 | 67.58 | 58,230 | +1.34(+2.03%) |
Aug 15, 2018 | 66.43 | 66.43 | 65.61 | 66.23 | 83,894 | -2.16(-3.15%) |
Aug 14, 2018 | 68.36 | 68.48 | 67.81 | 68.39 | 66,818 | +0.59(+0.86%) |
Aug 13, 2018 | 67.53 | 67.99 | 67.43 | 67.80 | 79,848 | +0.31(+0.46%) |
Aug 10, 2018 | 67.78 | 67.92 | 67.04 | 67.49 | 88,300 | -2.31(-3.31%) |
Aug 09, 2018 | 69.83 | 70.19 | 69.80 | 69.80 | 76,028 | +0.21(+0.30%) |
Aug 08, 2018 | 69.68 | 69.70 | 69.37 | 69.59 | 88,397 | -0.83(-1.18%) |
Aug 07, 2018 | 70.07 | 70.53 | 70.04 | 70.42 | 58,540 | +1.56(+2.27%) |
Aug 06, 2018 | 69.04 | 69.05 | 68.65 | 68.86 | 46,604 | +0.23(+0.34%) |
Aug 03, 2018 | 68.16 | 68.64 | 67.99 | 68.62 | 58,700 | +0.06(+0.09%) |
Aug 02, 2018 | 68.62 | 68.64 | 68.15 | 68.56 | 108,960 | -1.14(-1.64%) |
Aug 01, 2018 | 69.97 | 69.97 | 69.40 | 69.70 | 55,804 | -0.01(-0.02%) |
Jul 31, 2018 | 70.08 | 70.28 | 69.67 | 69.71 | 79,600 | -0.01(-0.01%) |
Jul 30, 2018 | 70.63 | 70.63 | 69.58 | 69.72 | 106,522 | -0.12(-0.17%) |
Jul 27, 2018 | 69.94 | 70.23 | 69.61 | 69.83 | 67,400 | -1.07(-1.51%) |
Jul 26, 2018 | 70.91 | 71.24 | 70.69 | 70.91 | 81,993 | -1.91(-2.63%) |
Jul 25, 2018 | 71.71 | 72.86 | 71.40 | 72.82 | 65,661 | +1.24(+1.74%) |
Jul 24, 2018 | 69.70 | 72.40 | 69.69 | 71.58 | 57,129 | +2.80(+4.06%) |
Jul 23, 2018 | 68.31 | 68.78 | 68.31 | 68.78 | 51,271 | -0.64(-0.92%) |
Jul 20, 2018 | 68.68 | 69.52 | 68.68 | 69.42 | 71,233 | +0.79(+1.15%) |
Jul 19, 2018 | 68.68 | 68.94 | 68.41 | 68.63 | 63,932 | -0.85(-1.22%) |
Jul 18, 2018 | 69.19 | 69.61 | 69.19 | 69.48 | 46,020 | +0.22(+0.32%) |
Jul 17, 2018 | 68.51 | 69.35 | 68.48 | 69.26 | 77,937 | +0.61(+0.89%) |
Jul 16, 2018 | 68.73 | 68.82 | 68.43 | 68.65 | 61,961 | -0.46(-0.67%) |
Jul 13, 2018 | 68.62 | 69.18 | 68.49 | 69.11 | 64,168 | +1.35(+2.00%) |
Jul 12, 2018 | 67.28 | 67.76 | 67.15 | 67.76 | 73,088 | +1.09(+1.64%) |
Jul 11, 2018 | 67.31 | 68.07 | 66.37 | 66.67 | 154,298 | -2.22(-3.22%) |
Jul 10, 2018 | 68.60 | 68.99 | 68.45 | 68.89 | 41,776 | +0.62(+0.92%) |
Jul 09, 2018 | 68.07 | 68.32 | 67.83 | 68.26 | 63,069 | +0.71(+1.05%) |
Jul 06, 2018 | 67.19 | 67.75 | 66.90 | 67.55 | 51,838 | +1.13(+1.70%) |
Jul 05, 2018 | 66.43 | 66.06 | 66.42 | 48,757 | +0.21(+0.32%) | |
Jul 03, 2018 | 66.21 | 66.21 | 66.21 | 0 | +0.50(+0.76%) | |
Jul 02, 2018 | 65.62 | 65.71 | 65.11 | 65.71 | 136,296 | -0.59(-0.89%) |
Jun 29, 2018 | 66.47 | 67.17 | 66.21 | 66.30 | 168,172 | +1.23(+1.89%) |
Jun 28, 2018 | 64.62 | 65.15 | 64.50 | 65.07 | 123,804 | -0.22(-0.34%) |
Jun 27, 2018 | 66.09 | 66.39 | 65.00 | 65.29 | 205,778 | -0.42(-0.64%) |
Jun 26, 2018 | 65.65 | 66.00 | 65.64 | 65.71 | 53,988 | +0.41(+0.63%) |
Jun 25, 2018 | 66.26 | 66.26 | 65.14 | 65.30 | 88,835 | -1.58(-2.36%) |
Jun 22, 2018 | 66.75 | 67.04 | 66.42 | 66.88 | 42,960 | +0.57(+0.86%) |
Jun 21, 2018 | 66.53 | 66.57 | 65.95 | 66.31 | 65,915 | -0.23(-0.35%) |
Jun 20, 2018 | 66.57 | 66.66 | 66.11 | 66.55 | 64,585 | -1.02(-1.52%) |
Jun 19, 2018 | 66.79 | 67.57 | 66.69 | 67.57 | 68,849 | -1.53(-2.21%) |
Jun 18, 2018 | 68.67 | 69.10 | 68.46 | 69.10 | 133,222 | -1.24(-1.76%) |
Jun 15, 2018 | 70.44 | 70.24 | 70.34 | 49,870 | +0.10(+0.14%) | |
Jun 14, 2018 | 70.52 | 70.69 | 70.13 | 70.24 | 298,780 | +0.86(+1.24%) |
Jun 13, 2018 | 69.98 | 70.05 | 69.17 | 69.38 | 64,992 | -0.19(-0.27%) |
Jun 12, 2018 | 70.58 | 70.58 | 69.29 | 69.57 | 79,442 | -1.58(-2.22%) |
Jun 11, 2018 | 71.11 | 71.27 | 71.06 | 71.15 | 71,626 | +0.18(+0.25%) |
Jun 08, 2018 | 70.57 | 71.11 | 70.47 | 70.97 | 80,578 | +1.30(+1.87%) |
Jun 07, 2018 | 70.00 | 70.25 | 69.29 | 69.67 | 65,143 | -3.03(-4.17%) |
Jun 06, 2018 | 72.21 | 72.78 | 71.77 | 72.70 | 141,549 | +0.33(+0.46%) |
Jun 05, 2018 | 72.22 | 72.62 | 72.15 | 72.37 | 172,842 | +1.12(+1.56%) |
Jun 04, 2018 | 71.12 | 71.43 | 71.00 | 71.25 | 87,363 | +0.56(+0.80%) |
Jun 01, 2018 | 70.32 | 70.77 | 70.10 | 70.69 | 103,888 | +0.81(+1.16%) |
May 31, 2018 | 69.82 | 70.00 | 69.05 | 69.88 | 143,388 | +0.03(+0.04%) |
May 30, 2018 | 69.67 | 70.41 | 69.29 | 69.85 | 118,111 | +1.53(+2.24%) |
May 29, 2018 | 69.41 | 69.50 | 68.05 | 68.32 | 104,570 | -3.01(-4.22%) |
May 25, 2018 | 71.33 | 71.33 | 71.33 | 0 | -0.52(-0.72%) | |
May 24, 2018 | 71.87 | 71.94 | 71.16 | 71.85 | 64,148 | +0.29(+0.41%) |
May 23, 2018 | 70.81 | 71.57 | 70.66 | 71.56 | 446,330 | -1.23(-1.69%) |
May 22, 2018 | 73.02 | 73.26 | 72.69 | 72.79 | 139,999 | -0.80(-1.09%) |
May 21, 2018 | 73.35 | 73.61 | 73.19 | 73.59 | 51,861 | +0.88(+1.21%) |
May 18, 2018 | 72.31 | 72.90 | 72.21 | 72.72 | 77,233 | +0.27(+0.37%) |
May 17, 2018 | 72.50 | 72.74 | 72.23 | 72.45 | 98,333 | -0.11(-0.15%) |
May 16, 2018 | 71.38 | 72.71 | 71.38 | 72.56 | 173,810 | +1.82(+2.57%) |
May 15, 2018 | 70.30 | 70.94 | 70.15 | 70.74 | 268,862 | +0.57(+0.81%) |
May 14, 2018 | 70.55 | 70.62 | 70.13 | 70.17 | 79,320 | +0.02(+0.03%) |
May 11, 2018 | 69.75 | 70.15 | 69.75 | 70.15 | 117,300 | +0.28(+0.40%) |
May 10, 2018 | 69.82 | 69.87 | 69.38 | 69.87 | 138,819 | +0.76(+1.10%) |
May 09, 2018 | 68.98 | 69.31 | 68.92 | 69.11 | 104,221 | -0.11(-0.16%) |
May 08, 2018 | 68.69 | 69.22 | 68.64 | 69.22 | 133,655 | -0.08(-0.12%) |
May 07, 2018 | 69.10 | 69.45 | 68.96 | 69.30 | 53,295 | -0.67(-0.96%) |
May 04, 2018 | 69.57 | 70.05 | 69.40 | 69.97 | 222,701 | -0.14(-0.19%) |
May 03, 2018 | 69.95 | 70.25 | 69.45 | 70.11 | 87,138 | +0.25(+0.35%) |
May 02, 2018 | 70.04 | 70.33 | 69.60 | 69.86 | 92,495 | +0.41(+0.59%) |
May 01, 2018 | 69.22 | 69.65 | 68.73 | 69.45 | 79,832 | +0.02(+0.03%) |
Apr 30, 2018 | 69.17 | 69.82 | 69.11 | 69.43 | 197,351 | +0.44(+0.64%) |
Apr 27, 2018 | 68.57 | 69.05 | 68.51 | 68.99 | 39,207 | +0.80(+1.18%) |
Apr 26, 2018 | 68.20 | 68.46 | 67.80 | 68.19 | 57,618 | -0.19(-0.29%) |
Apr 25, 2018 | 68.35 | 68.45 | 67.90 | 68.38 | 154,839 | -1.62(-2.31%) |
Apr 24, 2018 | 68.50 | 70.00 | 68.40 | 70.00 | 157,269 | +1.54(+2.25%) |
Apr 23, 2018 | 68.41 | 68.71 | 68.16 | 68.46 | 100,309 | +0.02(+0.02%) |
Apr 20, 2018 | 68.24 | 68.69 | 67.91 | 68.44 | 63,409 | -0.02(-0.03%) |
Apr 19, 2018 | 68.78 | 68.80 | 68.21 | 68.47 | 200,985 | -1.64(-2.35%) |
Apr 18, 2018 | 69.68 | 70.25 | 69.40 | 70.11 | 185,112 | +0.94(+1.36%) |
Apr 17, 2018 | 69.44 | 69.44 | 68.86 | 69.17 | 457,722 | -0.04(-0.06%) |
Apr 16, 2018 | 68.97 | 69.25 | 68.73 | 69.21 | 97,184 | +0.70(+1.03%) |
Apr 13, 2018 | 68.79 | 68.86 | 68.30 | 68.50 | 122,887 | -0.41(-0.59%) |
Apr 12, 2018 | 69.02 | 69.14 | 68.82 | 68.91 | 95,467 | +0.41(+0.61%) |
Apr 11, 2018 | 68.39 | 69.02 | 68.39 | 68.50 | 74,392 | +0.66(+0.97%) |
Apr 10, 2018 | 67.62 | 68.08 | 67.14 | 67.83 | 99,696 | +1.25(+1.88%) |
Apr 09, 2018 | 64.52 | 66.91 | 64.25 | 66.58 | 144,837 | +2.57(+4.02%) |
Apr 06, 2018 | 64.68 | 64.81 | 63.76 | 64.01 | 229,975 | -0.65(-1.01%) |
Apr 05, 2018 | 64.12 | 64.79 | 64.08 | 64.66 | 95,997 | +1.05(+1.65%) |
Apr 04, 2018 | 61.75 | 63.61 | 61.75 | 63.61 | 70,647 | +0.62(+0.98%) |
Apr 03, 2018 | 62.48 | 63.06 | 62.25 | 62.99 | 116,648 | +2.45(+4.05%) |
Apr 02, 2018 | 62.08 | 62.08 | 59.86 | 60.54 | 100,686 | -1.11(-1.80%) |
Mar 29, 2018 | 61.65 | 61.65 | 61.65 | 0 | +1.30(+2.15%) | |
Mar 28, 2018 | 59.88 | 60.67 | 59.71 | 60.35 | 227,562 | +0.56(+0.94%) |
Mar 27, 2018 | 60.83 | 61.02 | 59.79 | 59.79 | 109,604 | -1.65(-2.69%) |
Mar 26, 2018 | 60.81 | 61.48 | 60.23 | 61.44 | 124,244 | +1.97(+3.32%) |
Mar 23, 2018 | 60.34 | 60.70 | 59.35 | 59.47 | 83,709 | -1.24(-2.04%) |
Mar 22, 2018 | 61.19 | 61.46 | 60.64 | 60.70 | 42,309 | -1.29(-2.07%) |
Mar 21, 2018 | 62.18 | 62.38 | 61.66 | 61.99 | 232,711 | +0.37(+0.59%) |
Mar 20, 2018 | 60.90 | 61.73 | 60.83 | 61.62 | 141,992 | +0.84(+1.39%) |
Mar 19, 2018 | 60.81 | 60.85 | 60.29 | 60.78 | 153,169 | -0.00(-0.01%) |
Mar 16, 2018 | 60.61 | 61.06 | 60.61 | 60.78 | 51,535 | -0.11(-0.18%) |
Mar 15, 2018 | 60.66 | 61.09 | 60.56 | 60.90 | 47,624 | +0.65(+1.07%) |
Mar 14, 2018 | 60.60 | 60.60 | 59.94 | 60.25 | 210,627 | +0.16(+0.27%) |
Mar 13, 2018 | 60.98 | 60.98 | 59.95 | 60.09 | 99,094 | -0.72(-1.19%) |
Mar 12, 2018 | 60.53 | 60.95 | 60.47 | 60.81 | 275,283 | +0.21(+0.35%) |
Mar 09, 2018 | 60.58 | 60.76 | 60.46 | 60.60 | 104,940 | +0.26(+0.43%) |
Mar 08, 2018 | 60.71 | 60.71 | 60.19 | 60.34 | 43,933 | +0.15(+0.25%) |
Mar 07, 2018 | 59.50 | 60.21 | 59.50 | 60.19 | 49,072 | +0.16(+0.27%) |
Mar 06, 2018 | 60.08 | 60.29 | 59.85 | 60.03 | 62,651 | +0.22(+0.37%) |
Mar 05, 2018 | 59.09 | 59.81 | 58.90 | 59.81 | 77,239 | +0.40(+0.66%) |
Mar 02, 2018 | 59.28 | 59.48 | 58.54 | 59.41 | 60,967 | +0.13(+0.23%) |
Mar 01, 2018 | 59.33 | 59.71 | 58.52 | 59.28 | 114,571 | -0.70(-1.17%) |
Feb 28, 2018 | 60.33 | 60.60 | 59.85 | 59.98 | 69,954 | -0.12(-0.20%) |
Feb 27, 2018 | 60.72 | 60.83 | 60.10 | 60.10 | 73,980 | -1.74(-2.81%) |
Feb 26, 2018 | 61.62 | 61.86 | 61.16 | 61.84 | 224,378 | +0.89(+1.45%) |
Feb 23, 2018 | 60.45 | 61.00 | 60.44 | 60.95 | 61,960 | +0.80(+1.34%) |
Feb 22, 2018 | 60.15 | 60.47 | 59.98 | 60.15 | 78,764 | -0.07(-0.12%) |
Feb 21, 2018 | 60.56 | 61.16 | 60.19 | 60.22 | 107,355 | +0.06(+0.10%) |
Feb 20, 2018 | 60.51 | 60.66 | 59.97 | 60.16 | 112,430 | -1.78(-2.87%) |
Feb 16, 2018 | 61.94 | 61.94 | 61.94 | 0 | +0.68(+1.11%) | |
Feb 15, 2018 | 60.66 | 61.42 | 60.52 | 61.26 | 123,574 | +0.71(+1.17%) |
Feb 14, 2018 | 58.48 | 60.55 | 58.48 | 60.55 | 82,278 | +1.45(+2.45%) |
Feb 13, 2018 | 58.68 | 59.18 | 58.45 | 59.10 | 85,417 | -0.59(-1.00%) |
Feb 12, 2018 | 59.00 | 59.84 | 58.80 | 59.70 | 106,868 | +2.06(+3.58%) |
Feb 09, 2018 | 57.90 | 58.16 | 56.00 | 57.63 | 128,757 | -0.18(-0.31%) |
Feb 08, 2018 | 59.46 | 59.49 | 57.90 | 57.81 | 124,071 | -2.04(-3.41%) |
Feb 07, 2018 | 59.52 | 60.44 | 59.41 | 59.85 | 157,558 | +0.05(+0.08%) |
Feb 06, 2018 | 58.04 | 59.80 | 58.01 | 59.80 | 156,184 | +0.86(+1.46%) |
Feb 05, 2018 | 60.61 | 58.01 | 58.94 | 131,298 | -2.51(-4.08%) | |
Feb 02, 2018 | 62.22 | 62.25 | 61.40 | 61.45 | 168,216 | -1.64(-2.60%) |
Feb 01, 2018 | 62.58 | 63.20 | 62.54 | 63.09 | 111,682 | +0.42(+0.66%) |
Jan 31, 2018 | 62.96 | 63.08 | 62.51 | 62.67 | 197,992 | +0.27(+0.42%) |
Jan 30, 2018 | 62.64 | 62.61 | 62.19 | 62.41 | 122,231 | -0.20(-0.32%) |
Jan 29, 2018 | 62.58 | 62.73 | 62.23 | 62.61 | 173,427 | -0.02(-0.03%) |
Jan 26, 2018 | 62.51 | 62.82 | 62.25 | 62.63 | 126,611 | +0.69(+1.11%) |
Jan 25, 2018 | 60.67 | 62.05 | 59.90 | 61.94 | 111,161 | +1.97(+3.28%) |
Jan 24, 2018 | 60.60 | 60.68 | 59.68 | 59.97 | 83,441 | -0.08(-0.13%) |
Jan 23, 2018 | 59.97 | 60.32 | 59.85 | 60.05 | 77,028 | +0.34(+0.58%) |
Jan 22, 2018 | 59.35 | 59.79 | 59.11 | 59.70 | 91,365 | +0.71(+1.21%) |
Jan 19, 2018 | 58.93 | 59.06 | 58.60 | 58.99 | 96,854 | +0.54(+0.92%) |
Jan 18, 2018 | 58.52 | 58.77 | 58.22 | 58.45 | 80,353 | -0.93(-1.56%) |
Jan 17, 2018 | 59.49 | 59.58 | 59.11 | 59.38 | 81,969 | +0.08(+0.13%) |
Jan 16, 2018 | 59.55 | 59.56 | 59.15 | 59.30 | 108,084 | +0.34(+0.59%) |
Jan 12, 2018 | 58.95 | 58.95 | 58.95 | 0 | +1.23(+2.13%) | |
Jan 11, 2018 | 57.78 | 57.90 | 57.52 | 57.73 | 118,594 | -0.13(-0.23%) |
Jan 10, 2018 | 58.42 | 58.47 | 57.65 | 57.86 | 113,979 | -0.98(-1.67%) |
Jan 09, 2018 | 58.89 | 58.89 | 58.44 | 58.84 | 72,246 | -0.06(-0.10%) |
Jan 08, 2018 | 58.69 | 58.90 | 58.62 | 58.90 | 166,135 | -1.28(-2.13%) |
Jan 05, 2018 | 59.63 | 60.20 | 59.51 | 60.18 | 64,794 | +1.07(+1.81%) |
Jan 04, 2018 | 59.48 | 59.52 | 59.00 | 59.11 | 110,505 | +0.70(+1.20%) |
Jan 03, 2018 | 58.04 | 58.55 | 58.04 | 58.41 | 54,255 | +0.16(+0.27%) |
Jan 02, 2018 | 58.13 | 58.40 | 57.97 | 58.25 | 66,043 | -0.45(-0.77%) |
Dec 29, 2017 | 58.70 | 58.70 | 58.70 | 0 | -0.58(-0.98%) | |
Dec 28, 2017 | 59.63 | 59.74 | 59.14 | 59.28 | 65,316 | -0.49(-0.82%) |
Dec 27, 2017 | 59.80 | 59.98 | 59.60 | 59.77 | 93,802 | +0.29(+0.48%) |
Dec 26, 2017 | 59.86 | 59.86 | 59.03 | 59.48 | 43,044 | +0.25(+0.42%) |
Dec 22, 2017 | 59.41 | 59.48 | 58.98 | 59.23 | 58,147 | -0.52(-0.88%) |
Dec 21, 2017 | 59.43 | 60.03 | 59.43 | 59.76 | 83,277 | +0.27(+0.46%) |
Dec 20, 2017 | 59.75 | 59.80 | 59.39 | 59.48 | 184,455 | -0.40(-0.67%) |
Dec 19, 2017 | 59.78 | 59.99 | 59.59 | 59.88 | 231,690 | +0.11(+0.19%) |
Dec 18, 2017 | 59.56 | 60.00 | 59.51 | 59.77 | 59,382 | +1.95(+3.36%) |
Dec 15, 2017 | 57.85 | 57.86 | 57.53 | 57.83 | 55,379 | +0.41(+0.71%) |
Dec 14, 2017 | 58.12 | 58.18 | 57.35 | 57.42 | 56,309 | -0.82(-1.41%) |
Dec 13, 2017 | 57.64 | 58.32 | 57.54 | 58.24 | 43,567 | +0.38(+0.66%) |
Dec 12, 2017 | 57.72 | 57.89 | 57.57 | 57.86 | 64,227 | -0.36(-0.62%) |
Dec 11, 2017 | 58.23 | 58.25 | 57.95 | 58.22 | 58,597 | -0.06(-0.10%) |
Dec 08, 2017 | 58.45 | 58.58 | 58.12 | 58.28 | 82,188 | +0.06(+0.10%) |
Dec 07, 2017 | 57.90 | 58.44 | 57.90 | 58.22 | 204,154 | -0.40(-0.68%) |
Dec 06, 2017 | 58.72 | 59.11 | 58.58 | 58.62 | 246,685 | +0.27(+0.46%) |
Dec 05, 2017 | 58.34 | 58.78 | 58.02 | 58.35 | 89,839 | +0.35(+0.60%) |
Dec 04, 2017 | 58.50 | 58.65 | 57.94 | 58.00 | 51,999 | -0.05(-0.09%) |
Dec 01, 2017 | 58.44 | 58.44 | 57.90 | 58.05 | 60,245 | -0.28(-0.47%) |
Nov 30, 2017 | 58.60 | 58.63 | 58.25 | 58.33 | 59,514 | +0.21(+0.36%) |
Nov 29, 2017 | 58.75 | 58.88 | 58.04 | 58.12 | 51,742 | -0.67(-1.14%) |
Nov 28, 2017 | 58.79 | 58.85 | 58.63 | 58.79 | 70,362 | -0.23(-0.39%) |
Nov 27, 2017 | 59.46 | 59.46 | 58.85 | 59.02 | 56,555 | -0.51(-0.87%) |
Nov 24, 2017 | 59.45 | 59.61 | 59.39 | 59.53 | 33,079 | +1.04(+1.79%) |
Nov 22, 2017 | 58.54 | 58.63 | 58.20 | 58.49 | 71,516 | -0.66(-1.12%) |
Nov 21, 2017 | 58.62 | 59.15 | 58.62 | 59.15 | 56,195 | +0.67(+1.15%) |
Nov 20, 2017 | 58.48 | 58.62 | 58.38 | 58.48 | 90,288 | +0.23(+0.39%) |
Nov 17, 2017 | 58.20 | 58.32 | 57.87 | 58.25 | 82,068 | +0.13(+0.22%) |
Nov 16, 2017 | 58.17 | 58.28 | 57.98 | 58.12 | 66,674 | +0.56(+0.97%) |
Nov 15, 2017 | 57.72 | 58.05 | 57.55 | 57.56 | 62,846 | -0.48(-0.84%) |
Nov 14, 2017 | 57.70 | 58.08 | 57.59 | 58.05 | 68,409 | +0.48(+0.83%) |
Nov 13, 2017 | 57.13 | 57.57 | 57.13 | 57.57 | 132,091 | -0.45(-0.78%) |
Nov 10, 2017 | 58.28 | 58.28 | 57.86 | 58.02 | 267,330 | -0.15(-0.26%) |
Nov 09, 2017 | 58.16 | 58.48 | 57.76 | 58.17 | 58,720 | -0.92(-1.56%) |
Nov 08, 2017 | 59.09 | 59.24 | 58.96 | 59.09 | 83,461 | -0.42(-0.71%) |
Nov 07, 2017 | 59.56 | 59.65 | 59.22 | 59.51 | 58,643 | -0.74(-1.23%) |
Nov 06, 2017 | 59.92 | 60.34 | 59.92 | 60.25 | 118,120 | +0.25(+0.42%) |
Nov 03, 2017 | 60.02 | 60.15 | 59.85 | 60.00 | 61,781 | +0.35(+0.59%) |
Nov 02, 2017 | 59.64 | 59.65 | 59.26 | 59.65 | 58,210 | +0.26(+0.44%) |