Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.38 | 56.54 | 55.99 | 56.06 | 105,010 | -0.55(-0.97%) |
Sep 27, 2018 | 56.96 | 57.10 | 56.61 | 56.61 | 69,495 | -0.25(-0.44%) |
Sep 26, 2018 | 57.86 | 57.86 | 56.81 | 56.86 | 85,897 | -0.89(-1.55%) |
Sep 25, 2018 | 58.14 | 58.14 | 57.63 | 57.76 | 16,100 | -0.23(-0.40%) |
Sep 24, 2018 | 58.37 | 58.37 | 57.86 | 57.99 | 17,937 | -0.42(-0.73%) |
Sep 21, 2018 | 58.90 | 58.90 | 58.38 | 58.41 | 23,519 | -0.30(-0.50%) |
Sep 20, 2018 | 58.71 | 58.91 | 58.47 | 58.71 | 32,022 | +0.36(+0.61%) |
Sep 19, 2018 | 57.59 | 58.44 | 57.59 | 58.35 | 46,423 | +0.76(+1.32%) |
Sep 18, 2018 | 57.42 | 57.66 | 57.20 | 57.59 | 30,005 | +0.32(+0.56%) |
Sep 17, 2018 | 57.94 | 57.94 | 57.20 | 57.26 | 59,339 | -0.66(-1.15%) |
Sep 14, 2018 | 57.48 | 58.15 | 57.48 | 57.93 | 38,456 | +0.48(+0.84%) |
Sep 13, 2018 | 57.45 | 57.67 | 57.21 | 57.44 | 148,826 | +0.21(+0.36%) |
Sep 12, 2018 | 57.88 | 57.88 | 57.05 | 57.24 | 239,475 | -0.67(-1.16%) |
Sep 11, 2018 | 57.75 | 58.12 | 57.50 | 57.91 | 31,620 | +0.07(+0.12%) |
Sep 10, 2018 | 58.16 | 58.20 | 57.84 | 57.84 | 18,420 | -0.13(-0.22%) |
Sep 07, 2018 | 58.03 | 58.16 | 57.82 | 57.96 | 31,322 | +0.12(+0.20%) |
Sep 06, 2018 | 58.60 | 58.68 | 57.70 | 57.85 | 40,700 | -0.80(-1.36%) |
Sep 05, 2018 | 59.21 | 59.31 | 58.60 | 58.64 | 53,227 | -0.65(-1.09%) |
Sep 04, 2018 | 58.84 | 59.29 | 58.75 | 59.29 | 55,273 | +0.30(+0.50%) |
Aug 31, 2018 | 58.99 | 58.99 | 58.99 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 58.99 | 59.11 | 58.84 | 58.93 | 62,280 | -0.30(-0.51%) |
Aug 29, 2018 | 59.23 | 59.38 | 58.93 | 59.24 | 212,645 | +0.10(+0.17%) |
Aug 28, 2018 | 59.32 | 59.53 | 59.11 | 59.14 | 67,296 | -0.04(-0.06%) |
Aug 27, 2018 | 58.42 | 59.44 | 58.42 | 59.17 | 90,721 | +0.84(+1.45%) |
Aug 24, 2018 | 58.14 | 58.46 | 58.13 | 58.33 | 80,591 | +0.31(+0.54%) |
Aug 23, 2018 | 58.31 | 58.40 | 57.93 | 58.02 | 24,684 | -0.35(-0.60%) |
Aug 22, 2018 | 57.94 | 58.48 | 57.94 | 58.37 | 25,621 | +0.22(+0.37%) |
Aug 21, 2018 | 58.02 | 58.49 | 57.81 | 58.15 | 80,474 | -0.41(-0.70%) |
Aug 20, 2018 | 58.46 | 58.72 | 58.45 | 58.56 | 699,504 | +0.21(+0.35%) |
Aug 17, 2018 | 58.20 | 58.44 | 58.06 | 58.36 | 22,628 | +0.15(+0.26%) |
Aug 16, 2018 | 58.04 | 58.48 | 58.03 | 58.20 | 24,055 | +0.52(+0.90%) |
Aug 15, 2018 | 57.63 | 57.95 | 57.45 | 57.68 | 54,948 | -0.31(-0.54%) |
Aug 14, 2018 | 57.49 | 58.06 | 57.49 | 58.00 | 21,872 | +0.65(+1.13%) |
Aug 13, 2018 | 57.94 | 58.04 | 57.35 | 57.35 | 18,014 | -0.49(-0.85%) |
Aug 10, 2018 | 57.75 | 57.96 | 57.48 | 57.85 | 35,335 | -0.38(-0.65%) |
Aug 09, 2018 | 58.36 | 58.55 | 58.21 | 58.22 | 31,353 | -0.11(-0.18%) |
Aug 08, 2018 | 58.53 | 58.53 | 58.29 | 58.33 | 24,681 | -0.22(-0.37%) |
Aug 07, 2018 | 58.37 | 59.06 | 58.37 | 58.55 | 162,253 | +0.37(+0.63%) |
Aug 06, 2018 | 58.11 | 58.29 | 57.97 | 58.18 | 278,317 | +0.09(+0.15%) |
Aug 03, 2018 | 58.27 | 58.33 | 57.94 | 58.09 | 16,274 | -0.07(-0.12%) |
Aug 02, 2018 | 58.06 | 58.35 | 57.87 | 58.16 | 41,529 | -0.37(-0.63%) |
Aug 01, 2018 | 58.73 | 59.39 | 58.16 | 58.53 | 95,681 | +0.00(+0.01%) |
Jul 31, 2018 | 58.68 | 58.68 | 58.07 | 58.52 | 56,032 | +0.07(+0.11%) |
Jul 30, 2018 | 59.60 | 59.61 | 58.42 | 58.46 | 31,941 | -1.08(-1.81%) |
Jul 27, 2018 | 59.86 | 59.89 | 59.28 | 59.53 | 19,841 | -0.38(-0.63%) |
Jul 26, 2018 | 60.23 | 60.36 | 59.91 | 59.91 | 34,032 | -0.14(-0.24%) |
Jul 25, 2018 | 60.03 | 60.14 | 59.60 | 60.05 | 118,019 | +0.01(+0.01%) |
Jul 24, 2018 | 60.25 | 60.52 | 59.87 | 60.04 | 84,851 | +0.09(+0.14%) |
Jul 23, 2018 | 59.37 | 59.99 | 59.37 | 59.96 | 29,558 | +0.56(+0.94%) |
Jul 20, 2018 | 59.25 | 59.50 | 59.04 | 59.40 | 136,950 | -0.04(-0.08%) |
Jul 19, 2018 | 60.11 | 60.17 | 59.36 | 59.44 | 79,196 | -0.83(-1.38%) |
Jul 18, 2018 | 59.61 | 60.29 | 59.61 | 60.28 | 93,605 | +1.03(+1.74%) |
Jul 17, 2018 | 58.76 | 59.32 | 58.71 | 59.25 | 66,749 | +0.64(+1.09%) |
Jul 16, 2018 | 58.23 | 58.74 | 58.23 | 58.61 | 27,432 | +0.51(+0.88%) |
Jul 13, 2018 | 58.19 | 58.34 | 57.65 | 58.10 | 39,485 | -0.10(-0.17%) |
Jul 12, 2018 | 58.41 | 58.41 | 57.92 | 58.20 | 14,769 | +0.11(+0.19%) |
Jul 11, 2018 | 57.85 | 58.37 | 57.80 | 58.09 | 19,854 | -0.22(-0.38%) |
Jul 10, 2018 | 58.65 | 58.65 | 58.14 | 58.31 | 53,349 | -0.22(-0.37%) |
Jul 09, 2018 | 57.65 | 58.65 | 57.65 | 58.53 | 63,643 | +1.12(+1.95%) |
Jul 06, 2018 | 56.90 | 57.62 | 56.82 | 57.41 | 58,577 | +0.45(+0.79%) |
Jul 05, 2018 | 57.45 | 57.67 | 56.78 | 56.96 | 117,873 | -0.28(-0.49%) |
Jul 03, 2018 | 57.24 | 57.24 | 57.24 | 0 | -0.68(-1.18%) | |
Jul 02, 2018 | 57.23 | 57.92 | 57.04 | 57.92 | 105,301 | +0.40(+0.70%) |
Jun 29, 2018 | 58.39 | 58.44 | 57.51 | 57.51 | 67,683 | -0.46(-0.79%) |
Jun 28, 2018 | 57.71 | 58.23 | 57.54 | 57.97 | 45,085 | +0.20(+0.34%) |
Jun 27, 2018 | 58.90 | 58.98 | 57.77 | 57.77 | 100,473 | -0.96(-1.63%) |
Jun 26, 2018 | 58.90 | 59.08 | 58.60 | 58.73 | 255,475 | -0.12(-0.20%) |
Jun 25, 2018 | 59.71 | 59.81 | 58.36 | 58.85 | 147,878 | -1.11(-1.85%) |
Jun 22, 2018 | 60.56 | 60.73 | 59.96 | 59.96 | 22,117 | -0.33(-0.55%) |
Jun 21, 2018 | 60.38 | 60.57 | 59.63 | 60.29 | 32,740 | -0.30(-0.50%) |
Jun 20, 2018 | 60.60 | 60.91 | 60.59 | 60.59 | 33,771 | +0.23(+0.39%) |
Jun 19, 2018 | 60.29 | 60.51 | 59.97 | 60.36 | 50,515 | -0.52(-0.85%) |
Jun 18, 2018 | 60.63 | 60.89 | 60.35 | 60.88 | 43,863 | -0.12(-0.19%) |
Jun 15, 2018 | 61.20 | 60.43 | 61.00 | 32,541 | -0.21(-0.35%) | |
Jun 14, 2018 | 61.56 | 61.56 | 60.96 | 61.21 | 33,029 | -0.16(-0.26%) |
Jun 13, 2018 | 61.34 | 62.07 | 61.27 | 61.37 | 50,082 | +0.09(+0.15%) |
Jun 12, 2018 | 61.60 | 61.69 | 60.93 | 61.28 | 124,338 | -0.19(-0.31%) |
Jun 11, 2018 | 61.78 | 61.86 | 61.47 | 61.47 | 166,340 | -0.17(-0.28%) |
Jun 08, 2018 | 61.37 | 61.68 | 61.21 | 61.64 | 16,602 | +0.20(+0.32%) |
Jun 07, 2018 | 61.70 | 61.87 | 61.07 | 61.44 | 29,019 | -0.09(-0.15%) |
Jun 06, 2018 | 61.54 | 61.53 | 42,512 | +1.12(+1.85%) | ||
Jun 05, 2018 | 60.33 | 60.47 | 59.99 | 60.42 | 118,269 | -0.01(-0.01%) |
Jun 04, 2018 | 60.36 | 60.47 | 60.09 | 60.42 | 347,773 | +0.30(+0.51%) |
Jun 01, 2018 | 60.00 | 60.29 | 59.99 | 60.12 | 57,354 | +0.67(+1.13%) |
May 31, 2018 | 59.94 | 60.13 | 59.35 | 59.45 | 30,329 | -0.62(-1.03%) |
May 30, 2018 | 59.82 | 60.30 | 59.56 | 60.07 | 26,141 | +0.91(+1.54%) |
May 29, 2018 | 60.16 | 60.26 | 58.87 | 59.15 | 101,996 | -1.65(-2.72%) |
May 25, 2018 | 60.81 | 60.81 | 60.81 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.09 | 61.23 | 60.34 | 61.07 | 35,851 | -0.27(-0.44%) |
May 23, 2018 | 61.33 | 61.36 | 60.80 | 61.34 | 29,846 | -0.38(-0.61%) |
May 22, 2018 | 61.70 | 62.07 | 61.59 | 61.71 | 68,321 | +0.13(+0.20%) |
May 21, 2018 | 61.35 | 61.71 | 61.35 | 61.59 | 58,992 | +0.56(+0.92%) |
May 18, 2018 | 61.41 | 61.41 | 61.02 | 61.02 | 32,554 | -0.36(-0.58%) |
May 17, 2018 | 61.13 | 61.55 | 60.85 | 61.38 | 34,734 | +0.21(+0.35%) |
May 16, 2018 | 60.87 | 61.43 | 60.87 | 61.17 | 62,087 | +0.24(+0.40%) |
May 15, 2018 | 60.65 | 61.15 | 60.65 | 60.93 | 34,198 | +0.03(+0.04%) |
May 14, 2018 | 61.21 | 61.24 | 60.70 | 60.90 | 51,393 | -0.13(-0.21%) |
May 11, 2018 | 60.96 | 61.27 | 60.79 | 61.02 | 134,788 | +0.05(+0.09%) |
May 10, 2018 | 60.76 | 61.19 | 60.57 | 60.97 | 61,436 | +0.20(+0.32%) |
May 09, 2018 | 60.09 | 60.87 | 59.93 | 60.77 | 137,228 | +0.96(+1.60%) |
May 08, 2018 | 59.51 | 60.16 | 59.51 | 59.82 | 95,442 | +0.32(+0.54%) |
May 07, 2018 | 59.00 | 59.68 | 58.94 | 59.49 | 38,410 | +0.77(+1.31%) |
May 04, 2018 | 57.90 | 59.11 | 57.79 | 58.72 | 584,808 | +0.54(+0.92%) |
May 03, 2018 | 58.45 | 58.49 | 57.25 | 58.19 | 98,515 | -0.55(-0.94%) |
May 02, 2018 | 58.92 | 59.29 | 58.64 | 58.74 | 217,817 | -0.24(-0.41%) |
May 01, 2018 | 58.78 | 58.98 | 58.31 | 58.98 | 51,675 | +0.12(+0.20%) |
Apr 30, 2018 | 59.18 | 59.67 | 58.86 | 58.87 | 62,492 | -0.23(-0.39%) |
Apr 27, 2018 | 59.06 | 59.31 | 58.74 | 59.10 | 50,922 | -0.10(-0.17%) |
Apr 26, 2018 | 58.69 | 59.41 | 58.42 | 59.20 | 218,432 | +0.53(+0.90%) |
Apr 25, 2018 | 58.89 | 59.01 | 58.19 | 58.67 | 808,932 | -0.19(-0.32%) |
Apr 24, 2018 | 59.86 | 60.02 | 58.52 | 58.86 | 67,651 | -0.79(-1.32%) |
Apr 23, 2018 | 60.16 | 60.37 | 59.35 | 59.65 | 40,802 | -0.37(-0.61%) |
Apr 20, 2018 | 59.83 | 60.40 | 59.75 | 60.01 | 45,918 | +0.16(+0.27%) |
Apr 19, 2018 | 59.31 | 59.97 | 59.31 | 59.85 | 58,378 | +0.64(+1.07%) |
Apr 18, 2018 | 59.69 | 59.90 | 59.17 | 59.22 | 74,046 | -0.29(-0.48%) |
Apr 17, 2018 | 59.71 | 59.76 | 59.28 | 59.50 | 92,668 | +0.34(+0.57%) |
Apr 16, 2018 | 58.85 | 59.48 | 58.85 | 59.16 | 69,975 | +0.62(+1.05%) |
Apr 13, 2018 | 59.65 | 59.67 | 58.30 | 58.55 | 55,929 | -0.56(-0.95%) |
Apr 12, 2018 | 58.65 | 59.42 | 58.65 | 59.11 | 53,112 | +0.85(+1.46%) |
Apr 11, 2018 | 58.21 | 58.61 | 57.98 | 58.26 | 337,686 | -0.47(-0.81%) |
Apr 10, 2018 | 58.63 | 59.11 | 58.30 | 58.73 | 61,601 | +0.97(+1.67%) |
Apr 09, 2018 | 57.96 | 58.83 | 57.70 | 57.77 | 44,316 | +0.21(+0.36%) |
Apr 06, 2018 | 58.49 | 58.71 | 57.05 | 57.56 | 57,870 | -1.61(-2.72%) |
Apr 05, 2018 | 58.88 | 59.49 | 58.79 | 59.17 | 67,198 | +0.72(+1.22%) |
Apr 04, 2018 | 57.26 | 58.61 | 57.25 | 58.46 | 29,555 | +0.32(+0.55%) |
Apr 03, 2018 | 57.70 | 58.20 | 57.28 | 58.13 | 34,341 | +0.80(+1.39%) |
Apr 02, 2018 | 58.52 | 58.83 | 56.64 | 57.34 | 79,546 | -1.19(-2.03%) |
Mar 29, 2018 | 58.53 | 58.53 | 58.53 | 0 | +1.18(+2.06%) | |
Mar 28, 2018 | 57.53 | 57.84 | 56.61 | 57.35 | 62,693 | -0.20(-0.34%) |
Mar 27, 2018 | 59.05 | 59.19 | 57.16 | 57.54 | 249,014 | -1.22(-2.07%) |
Mar 26, 2018 | 57.88 | 58.85 | 57.45 | 58.76 | 100,853 | +1.91(+3.37%) |
Mar 23, 2018 | 58.76 | 58.89 | 56.83 | 56.85 | 68,024 | -1.84(-3.14%) |
Mar 22, 2018 | 60.44 | 60.53 | 58.59 | 58.69 | 74,451 | -2.29(-3.76%) |
Mar 21, 2018 | 61.09 | 61.72 | 60.81 | 60.98 | 58,110 | -0.12(-0.19%) |
Mar 20, 2018 | 60.93 | 61.45 | 60.93 | 61.10 | 341,777 | +0.34(+0.56%) |
Mar 19, 2018 | 61.27 | 61.37 | 60.15 | 60.76 | 106,413 | -0.62(-1.02%) |
Mar 16, 2018 | 61.06 | 61.71 | 61.06 | 61.38 | 79,206 | +0.31(+0.51%) |
Mar 15, 2018 | 61.40 | 61.40 | 60.84 | 61.07 | 82,728 | -0.11(-0.17%) |
Mar 14, 2018 | 61.90 | 61.90 | 61.05 | 61.18 | 266,982 | -0.56(-0.91%) |
Mar 13, 2018 | 62.86 | 62.86 | 61.66 | 61.74 | 159,839 | -0.95(-1.52%) |
Mar 12, 2018 | 62.72 | 62.96 | 62.44 | 62.70 | 432,038 | +0.08(+0.13%) |
Mar 09, 2018 | 61.56 | 62.65 | 61.56 | 62.62 | 173,566 | +1.57(+2.57%) |
Mar 08, 2018 | 60.85 | 61.18 | 60.30 | 61.05 | 580,543 | +0.41(+0.68%) |
Mar 07, 2018 | 60.80 | 60.64 | 46,028 | +0.09(+0.15%) | ||
Mar 06, 2018 | 59.97 | 60.55 | 59.54 | 60.55 | 31,413 | +0.90(+1.51%) |
Mar 05, 2018 | 58.36 | 59.90 | 58.36 | 59.65 | 40,509 | +0.95(+1.63%) |
Mar 02, 2018 | 57.91 | 58.81 | 57.47 | 58.69 | 32,112 | +0.37(+0.63%) |
Mar 01, 2018 | 59.15 | 59.27 | 57.95 | 58.32 | 56,495 | -0.81(-1.37%) |
Feb 28, 2018 | 59.88 | 60.24 | 59.13 | 59.14 | 59,637 | -0.52(-0.87%) |
Feb 27, 2018 | 59.77 | 60.47 | 59.65 | 59.65 | 91,894 | +0.01(+0.02%) |
Feb 26, 2018 | 58.99 | 59.70 | 58.88 | 59.65 | 34,583 | +0.90(+1.53%) |
Feb 23, 2018 | 58.16 | 58.74 | 58.16 | 58.74 | 38,005 | +0.79(+1.37%) |
Feb 22, 2018 | 58.78 | 58.78 | 57.83 | 57.95 | 23,394 | -0.61(-1.04%) |
Feb 21, 2018 | 58.80 | 59.47 | 58.55 | 58.56 | 32,895 | -0.27(-0.45%) |
Feb 20, 2018 | 58.68 | 59.24 | 58.55 | 58.82 | 108,564 | +0.04(+0.06%) |
Feb 16, 2018 | 58.79 | 58.79 | 58.79 | 0 | -0.19(-0.32%) | |
Feb 15, 2018 | 58.96 | 59.01 | 58.41 | 58.98 | 47,517 | +0.44(+0.75%) |
Feb 14, 2018 | 57.06 | 58.58 | 57.06 | 58.54 | 156,746 | +1.36(+2.37%) |
Feb 13, 2018 | 56.75 | 57.28 | 56.57 | 57.18 | 70,978 | +0.19(+0.33%) |
Feb 12, 2018 | 56.55 | 57.46 | 56.29 | 57.00 | 199,004 | +0.91(+1.62%) |
Feb 09, 2018 | 56.13 | 56.47 | 54.30 | 56.09 | 197,058 | +0.70(+1.27%) |
Feb 08, 2018 | 57.69 | 57.69 | 55.38 | 55.38 | 308,286 | -2.12(-3.69%) |
Feb 07, 2018 | 57.24 | 58.24 | 57.24 | 57.50 | 66,225 | -0.05(-0.09%) |
Feb 06, 2018 | 55.42 | 57.73 | 54.78 | 57.56 | 462,653 | +0.29(+0.51%) |
Feb 05, 2018 | 58.13 | 59.07 | 56.26 | 57.26 | 87,995 | -1.61(-2.74%) |
Feb 02, 2018 | 60.02 | 60.38 | 58.82 | 58.88 | 47,453 | -1.40(-2.32%) |
Feb 01, 2018 | 58.98 | 60.28 | 58.98 | 60.28 | 25,834 | +1.13(+1.91%) |
Jan 31, 2018 | 59.10 | 59.52 | 58.99 | 59.15 | 58,831 | +0.23(+0.39%) |
Jan 30, 2018 | 59.11 | 59.11 | 58.90 | 58.91 | 28,731 | -0.60(-1.00%) |
Jan 29, 2018 | 59.79 | 60.07 | 59.46 | 59.51 | 25,181 | -0.25(-0.42%) |
Jan 26, 2018 | 59.56 | 59.82 | 59.36 | 59.76 | 23,242 | +0.19(+0.32%) |
Jan 25, 2018 | 60.03 | 60.03 | 59.37 | 59.57 | 16,705 | -0.41(-0.68%) |
Jan 24, 2018 | 59.74 | 60.17 | 59.23 | 59.98 | 13,265 | +0.36(+0.61%) |
Jan 23, 2018 | 59.68 | 59.74 | 59.43 | 59.62 | 37,600 | -0.06(-0.10%) |
Jan 22, 2018 | 59.32 | 59.68 | 59.18 | 59.68 | 41,098 | +0.29(+0.48%) |
Jan 19, 2018 | 58.69 | 59.42 | 58.69 | 59.40 | 50,281 | +0.69(+1.18%) |
Jan 18, 2018 | 59.07 | 59.07 | 58.59 | 58.70 | 37,014 | -0.24(-0.40%) |
Jan 17, 2018 | 58.94 | 59.06 | 58.21 | 58.94 | 79,438 | +0.27(+0.46%) |
Jan 16, 2018 | 59.65 | 59.73 | 58.49 | 58.67 | 177,760 | -0.37(-0.62%) |
Jan 12, 2018 | 59.04 | 59.04 | 59.04 | 0 | +0.57(+0.98%) | |
Jan 11, 2018 | 58.62 | 58.62 | 58.08 | 58.47 | 34,765 | +0.21(+0.37%) |
Jan 10, 2018 | 58.55 | 58.25 | 31,965 | +0.23(+0.40%) | ||
Jan 09, 2018 | 57.50 | 58.24 | 57.50 | 58.02 | 56,141 | +0.65(+1.14%) |
Jan 08, 2018 | 57.11 | 57.47 | 57.11 | 57.37 | 66,381 | +0.20(+0.35%) |
Jan 05, 2018 | 57.03 | 57.19 | 56.82 | 57.17 | 38,209 | +0.27(+0.47%) |
Jan 04, 2018 | 56.72 | 57.24 | 56.72 | 56.91 | 69,833 | +0.58(+1.03%) |
Jan 03, 2018 | 55.99 | 56.58 | 55.99 | 56.33 | 78,969 | +0.35(+0.62%) |
Jan 02, 2018 | 56.34 | 56.34 | 56.01 | 55.98 | 32,052 | -0.02(-0.03%) |
Dec 29, 2017 | 56.00 | 56.00 | 56.00 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.24 | 56.24 | 55.92 | 56.22 | 33,153 | +0.18(+0.32%) |
Dec 27, 2017 | 56.17 | 56.19 | 55.99 | 56.04 | 15,183 | -0.10(-0.17%) |
Dec 26, 2017 | 56.17 | 56.26 | 55.95 | 56.14 | 29,102 | -0.16(-0.29%) |
Dec 22, 2017 | 56.51 | 56.51 | 56.04 | 56.30 | 23,842 | -0.12(-0.21%) |
Dec 21, 2017 | 56.01 | 56.51 | 56.01 | 56.42 | 64,689 | +0.56(+1.01%) |
Dec 20, 2017 | 56.46 | 56.46 | 55.80 | 55.85 | 32,531 | -0.21(-0.37%) |
Dec 19, 2017 | 56.91 | 56.91 | 56.08 | 56.06 | 28,159 | -0.22(-0.39%) |
Dec 18, 2017 | 56.60 | 56.68 | 56.11 | 56.28 | 59,911 | +0.31(+0.56%) |
Dec 15, 2017 | 55.99 | 56.22 | 55.53 | 55.97 | 38,089 | +0.52(+0.95%) |
Dec 14, 2017 | 56.00 | 56.04 | 55.34 | 55.44 | 19,813 | -0.39(-0.70%) |
Dec 13, 2017 | 56.53 | 56.53 | 55.82 | 55.83 | 29,019 | -0.67(-1.18%) |
Dec 12, 2017 | 56.12 | 56.77 | 56.12 | 56.50 | 56,063 | +0.62(+1.11%) |
Dec 11, 2017 | 56.15 | 56.19 | 55.74 | 55.88 | 28,506 | -0.15(-0.27%) |
Dec 08, 2017 | 55.90 | 56.09 | 55.38 | 56.03 | 36,626 | +0.45(+0.82%) |
Dec 07, 2017 | 55.10 | 55.73 | 55.08 | 55.58 | 47,070 | +0.38(+0.69%) |
Dec 06, 2017 | 55.29 | 55.49 | 55.17 | 55.19 | 20,755 | -0.28(-0.50%) |
Dec 05, 2017 | 56.35 | 56.39 | 55.43 | 55.47 | 87,410 | -0.64(-1.14%) |
Dec 04, 2017 | 56.18 | 56.48 | 56.15 | 56.11 | 84,569 | +0.84(+1.53%) |
Dec 01, 2017 | 54.96 | 55.26 | 54.20 | 55.26 | 44,342 | +0.46(+0.84%) |
Nov 30, 2017 | 54.66 | 55.43 | 54.49 | 54.80 | 78,656 | +0.48(+0.88%) |
Nov 29, 2017 | 53.97 | 54.72 | 53.97 | 54.32 | 88,101 | +0.76(+1.41%) |
Nov 28, 2017 | 52.61 | 53.64 | 52.54 | 53.57 | 110,927 | +0.99(+1.88%) |
Nov 27, 2017 | 52.50 | 52.84 | 52.43 | 52.58 | 32,572 | +0.06(+0.12%) |
Nov 24, 2017 | 52.68 | 52.70 | 52.51 | 52.52 | 13,569 | +0.03(+0.05%) |
Nov 22, 2017 | 52.86 | 52.86 | 52.43 | 52.49 | 39,432 | -0.25(-0.48%) |
Nov 21, 2017 | 52.47 | 52.80 | 52.47 | 52.74 | 9,627 | +0.44(+0.84%) |
Nov 20, 2017 | 51.69 | 52.37 | 51.69 | 52.30 | 10,446 | +0.68(+1.33%) |
Nov 17, 2017 | 51.46 | 51.72 | 51.42 | 51.62 | 6,646 | +0.01(+0.02%) |
Nov 16, 2017 | 51.64 | 51.80 | 51.51 | 51.61 | 14,660 | +0.28(+0.55%) |
Nov 15, 2017 | 51.18 | 51.66 | 51.00 | 51.33 | 42,697 | -0.20(-0.38%) |
Nov 14, 2017 | 51.41 | 51.54 | 51.26 | 51.52 | 6,825 | -0.13(-0.26%) |
Nov 13, 2017 | 50.98 | 51.70 | 50.98 | 51.66 | 11,729 | +0.38(+0.75%) |
Nov 10, 2017 | 51.24 | 51.38 | 51.23 | 51.27 | 9,219 | +0.05(+0.10%) |
Nov 09, 2017 | 50.95 | 51.22 | 50.68 | 51.22 | 16,429 | +0.02(+0.03%) |
Nov 08, 2017 | 50.86 | 51.29 | 50.86 | 51.20 | 19,964 | +0.26(+0.51%) |
Nov 07, 2017 | 51.75 | 51.76 | 50.87 | 50.94 | 10,082 | -0.55(-1.07%) |
Nov 06, 2017 | 51.46 | 51.55 | 51.30 | 51.50 | 13,636 | -0.07(-0.14%) |
Nov 03, 2017 | 51.93 | 51.93 | 51.44 | 51.57 | 6,036 | -0.44(-0.84%) |
Nov 02, 2017 | 51.26 | 52.09 | 51.19 | 52.00 | 15,098 | +0.83(+1.62%) |
Nov 01, 2017 | 51.77 | 51.84 | 51.18 | 51.18 | 14,596 | -0.36(-0.69%) |
Oct 31, 2017 | 51.44 | 51.80 | 51.31 | 51.53 | 123,683 | +0.16(+0.31%) |
Oct 30, 2017 | 51.59 | 51.25 | 51.37 | 8,355 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.35 | 51.63 | 51.11 | 51.61 | 16,715 | +0.11(+0.21%) |
Oct 26, 2017 | 51.41 | 51.72 | 51.32 | 51.50 | 12,766 | +0.28(+0.55%) |
Oct 25, 2017 | 51.80 | 51.80 | 50.84 | 51.22 | 33,947 | -0.36(-0.71%) |
Oct 24, 2017 | 51.52 | 51.64 | 51.41 | 51.58 | 9,757 | +0.35(+0.68%) |
Oct 23, 2017 | 51.44 | 51.49 | 51.13 | 51.24 | 101,586 | -0.16(-0.31%) |
Oct 20, 2017 | 51.32 | 51.54 | 51.22 | 51.40 | 6,531 | +0.46(+0.91%) |
Oct 19, 2017 | 50.93 | 50.94 | 50.65 | 50.94 | 10,788 | -0.34(-0.66%) |
Oct 18, 2017 | 51.00 | 51.34 | 51.00 | 51.27 | 7,475 | +0.46(+0.91%) |
Oct 17, 2017 | 51.57 | 51.61 | 50.78 | 50.81 | 19,063 | -0.56(-1.09%) |
Oct 16, 2017 | 51.18 | 51.37 | 51.18 | 51.37 | 8,760 | +0.17(+0.33%) |
Oct 13, 2017 | 51.35 | 51.35 | 51.09 | 51.20 | 9,768 | -0.20(-0.40%) |
Oct 12, 2017 | 51.74 | 51.74 | 51.40 | 51.41 | 16,147 | -0.27(-0.52%) |
Oct 11, 2017 | 51.50 | 51.70 | 51.29 | 51.67 | 12,328 | +0.14(+0.28%) |
Oct 10, 2017 | 51.72 | 51.72 | 51.39 | 51.53 | 117,695 | -0.05(-0.10%) |
Oct 09, 2017 | 51.72 | 51.72 | 51.57 | 51.58 | 13,665 | -0.06(-0.12%) |
Oct 06, 2017 | 52.06 | 52.31 | 51.45 | 51.65 | 30,230 | -0.39(-0.75%) |
Oct 05, 2017 | 51.54 | 52.18 | 51.54 | 52.04 | 22,686 | +0.52(+1.00%) |
Oct 04, 2017 | 51.71 | 51.71 | 51.36 | 51.52 | 29,444 | -0.13(-0.26%) |
Oct 03, 2017 | 51.52 | 51.66 | 51.28 | 51.66 | 23,824 | +0.40(+0.78%) |