Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.86 | 65.84 | 64.86 | 65.10 | 321,899 | +0.18(+0.27%) |
Sep 27, 2018 | 64.55 | 65.32 | 64.44 | 64.92 | 229,018 | +0.46(+0.71%) |
Sep 26, 2018 | 64.38 | 64.92 | 64.02 | 64.47 | 376,188 | +0.22(+0.35%) |
Sep 25, 2018 | 64.53 | 64.72 | 64.12 | 64.25 | 301,578 | -0.42(-0.65%) |
Sep 24, 2018 | 64.60 | 65.00 | 64.23 | 64.66 | 320,374 | -0.03(-0.04%) |
Sep 21, 2018 | 64.68 | 65.05 | 64.41 | 64.69 | 508,160 | +0.21(+0.33%) |
Sep 20, 2018 | 63.80 | 64.73 | 63.45 | 64.48 | 463,695 | +0.75(+1.18%) |
Sep 19, 2018 | 64.04 | 64.30 | 63.51 | 63.72 | 348,804 | -0.38(-0.60%) |
Sep 18, 2018 | 64.51 | 64.86 | 63.27 | 64.11 | 614,584 | -0.37(-0.58%) |
Sep 17, 2018 | 65.90 | 66.26 | 64.42 | 64.48 | 249,257 | -1.78(-2.68%) |
Sep 14, 2018 | 66.31 | 66.91 | 66.17 | 66.25 | 214,850 | +0.22(+0.34%) |
Sep 13, 2018 | 66.33 | 66.39 | 65.91 | 66.03 | 449,708 | -0.21(-0.32%) |
Sep 12, 2018 | 66.03 | 66.33 | 65.32 | 66.25 | 183,561 | +0.38(+0.58%) |
Sep 11, 2018 | 65.77 | 66.10 | 65.63 | 65.86 | 148,316 | +0.09(+0.14%) |
Sep 10, 2018 | 65.39 | 65.96 | 65.32 | 65.77 | 186,121 | +0.47(+0.71%) |
Sep 07, 2018 | 65.05 | 65.68 | 64.92 | 65.31 | 213,560 | +0.05(+0.07%) |
Sep 06, 2018 | 65.15 | 65.87 | 65.09 | 65.26 | 299,680 | +0.19(+0.29%) |
Sep 05, 2018 | 65.42 | 65.47 | 64.07 | 65.07 | 373,964 | -0.30(-0.46%) |
Sep 04, 2018 | 65.21 | 65.41 | 64.78 | 65.37 | 316,293 | +0.07(+0.10%) |
Aug 31, 2018 | 65.31 | 65.31 | 65.31 | 0 | +0.16(+0.24%) | |
Aug 30, 2018 | 65.09 | 65.55 | 65.02 | 65.15 | 361,713 | -0.08(-0.13%) |
Aug 29, 2018 | 64.85 | 65.38 | 64.57 | 65.23 | 388,080 | +0.20(+0.30%) |
Aug 28, 2018 | 66.99 | 66.99 | 64.91 | 65.04 | 508,607 | -1.80(-2.69%) |
Aug 27, 2018 | 66.67 | 67.03 | 66.45 | 66.83 | 462,102 | +0.37(+0.56%) |
Aug 24, 2018 | 65.13 | 66.52 | 65.09 | 66.46 | 707,749 | +1.33(+2.04%) |
Aug 23, 2018 | 64.13 | 65.28 | 63.89 | 65.13 | 543,310 | +1.05(+1.64%) |
Aug 22, 2018 | 63.77 | 64.24 | 63.72 | 64.08 | 394,172 | +0.18(+0.28%) |
Aug 21, 2018 | 63.91 | 64.14 | 63.54 | 63.90 | 406,101 | +0.32(+0.50%) |
Aug 20, 2018 | 64.36 | 64.57 | 63.56 | 63.58 | 310,619 | -0.63(-0.99%) |
Aug 17, 2018 | 63.94 | 64.77 | 63.87 | 64.22 | 239,678 | +0.28(+0.44%) |
Aug 16, 2018 | 63.28 | 64.31 | 63.28 | 63.94 | 389,335 | +0.80(+1.27%) |
Aug 15, 2018 | 62.76 | 63.41 | 62.00 | 63.14 | 467,063 | +0.17(+0.27%) |
Aug 14, 2018 | 61.83 | 63.06 | 61.81 | 62.97 | 562,081 | +1.26(+2.04%) |
Aug 13, 2018 | 61.33 | 62.08 | 61.17 | 61.71 | 327,479 | +0.42(+0.68%) |
Aug 10, 2018 | 60.39 | 61.49 | 60.34 | 61.30 | 328,240 | +0.45(+0.73%) |
Aug 09, 2018 | 60.89 | 61.41 | 60.54 | 60.85 | 246,651 | -0.05(-0.08%) |
Aug 08, 2018 | 61.16 | 61.58 | 60.81 | 60.90 | 520,808 | -0.13(-0.21%) |
Aug 07, 2018 | 60.83 | 61.28 | 60.54 | 61.03 | 342,590 | +0.20(+0.32%) |
Aug 06, 2018 | 60.14 | 60.91 | 60.06 | 60.83 | 452,309 | +0.60(+1.00%) |
Aug 03, 2018 | 60.24 | 60.65 | 59.84 | 60.23 | 279,982 | -0.07(-0.11%) |
Aug 02, 2018 | 59.33 | 60.55 | 59.33 | 60.29 | 812,279 | +0.75(+1.26%) |
Aug 01, 2018 | 59.94 | 60.35 | 59.37 | 59.54 | 381,076 | -0.28(-0.47%) |
Jul 31, 2018 | 59.03 | 60.27 | 58.73 | 59.82 | 622,215 | +0.88(+1.50%) |
Jul 30, 2018 | 60.71 | 61.02 | 58.19 | 58.94 | 658,480 | -2.00(-3.27%) |
Jul 27, 2018 | 62.44 | 62.45 | 60.42 | 60.93 | 306,424 | -1.59(-2.54%) |
Jul 26, 2018 | 61.70 | 64.36 | 61.41 | 62.52 | 1,092,083 | +2.61(+4.35%) |
Jul 25, 2018 | 59.54 | 59.97 | 59.22 | 59.91 | 239,151 | +0.54(+0.91%) |
Jul 24, 2018 | 60.33 | 60.78 | 59.26 | 59.37 | 218,988 | -0.65(-1.08%) |
Jul 23, 2018 | 60.34 | 60.64 | 59.84 | 60.02 | 305,380 | -0.41(-0.68%) |
Jul 20, 2018 | 60.62 | 60.69 | 60.13 | 60.43 | 534,100 | -0.13(-0.21%) |
Jul 19, 2018 | 59.63 | 60.77 | 59.63 | 60.56 | 317,967 | +0.77(+1.29%) |
Jul 18, 2018 | 58.27 | 59.85 | 58.20 | 59.79 | 384,910 | +1.69(+2.91%) |
Jul 17, 2018 | 57.95 | 58.42 | 57.58 | 58.10 | 504,532 | +0.16(+0.27%) |
Jul 16, 2018 | 59.26 | 59.49 | 57.88 | 57.94 | 235,682 | -1.34(-2.25%) |
Jul 13, 2018 | 58.55 | 59.53 | 58.55 | 59.28 | 248,468 | +0.63(+1.08%) |
Jul 12, 2018 | 58.36 | 58.94 | 58.35 | 58.65 | 181,163 | +0.58(+0.99%) |
Jul 11, 2018 | 58.00 | 58.18 | 57.70 | 58.07 | 196,765 | -0.11(-0.19%) |
Jul 10, 2018 | 58.24 | 58.64 | 58.10 | 58.18 | 173,047 | +0.19(+0.34%) |
Jul 09, 2018 | 57.53 | 58.24 | 57.41 | 57.99 | 150,786 | +0.76(+1.33%) |
Jul 06, 2018 | 56.97 | 57.34 | 56.67 | 57.23 | 283,570 | +0.20(+0.36%) |
Jul 05, 2018 | 57.11 | 57.37 | 56.61 | 57.02 | 332,310 | +0.20(+0.36%) |
Jul 03, 2018 | 56.82 | 56.82 | 56.82 | 0 | -0.33(-0.58%) | |
Jul 02, 2018 | 56.64 | 57.20 | 56.41 | 57.15 | 225,349 | -0.10(-0.18%) |
Jun 29, 2018 | 57.51 | 57.58 | 57.01 | 57.26 | 297,032 | -0.07(-0.13%) |
Jun 28, 2018 | 57.37 | 57.61 | 56.68 | 57.33 | 280,584 | -0.20(-0.35%) |
Jun 27, 2018 | 58.38 | 58.38 | 57.46 | 57.53 | 317,895 | -0.70(-1.20%) |
Jun 26, 2018 | 57.31 | 58.36 | 57.29 | 58.23 | 273,218 | +0.83(+1.44%) |
Jun 25, 2018 | 59.37 | 59.38 | 57.07 | 57.40 | 298,974 | -1.97(-3.31%) |
Jun 22, 2018 | 60.20 | 60.20 | 59.30 | 59.37 | 453,655 | -0.69(-1.14%) |
Jun 21, 2018 | 60.61 | 60.82 | 59.97 | 60.06 | 330,297 | -0.57(-0.93%) |
Jun 20, 2018 | 60.60 | 60.66 | 60.24 | 60.62 | 272,688 | +0.19(+0.31%) |
Jun 19, 2018 | 60.15 | 60.49 | 59.51 | 60.44 | 594,186 | -0.41(-0.67%) |
Jun 18, 2018 | 60.33 | 61.00 | 60.30 | 60.85 | 350,482 | +0.14(+0.23%) |
Jun 15, 2018 | 60.71 | 60.62 | 60.71 | 385,051 | +0.08(+0.14%) | |
Jun 14, 2018 | 60.15 | 60.80 | 59.91 | 60.62 | 446,898 | +0.66(+1.10%) |
Jun 13, 2018 | 59.63 | 60.11 | 59.44 | 59.97 | 396,012 | +0.44(+0.73%) |
Jun 12, 2018 | 59.81 | 59.87 | 58.96 | 59.53 | 315,987 | -0.21(-0.36%) |
Jun 11, 2018 | 59.67 | 59.90 | 59.35 | 59.74 | 253,409 | +0.06(+0.09%) |
Jun 08, 2018 | 59.70 | 60.09 | 59.33 | 59.69 | 377,193 | -0.18(-0.29%) |
Jun 07, 2018 | 59.94 | 60.08 | 59.62 | 59.86 | 303,812 | -0.03(-0.05%) |
Jun 06, 2018 | 59.89 | 325,524 | +0.47(+0.80%) | |||
Jun 05, 2018 | 58.45 | 59.57 | 58.39 | 59.42 | 388,679 | +1.05(+1.80%) |
Jun 04, 2018 | 58.43 | 58.67 | 58.11 | 58.37 | 375,755 | -0.07(-0.13%) |
Jun 01, 2018 | 58.47 | 58.70 | 58.37 | 58.44 | 260,172 | +0.16(+0.27%) |
May 31, 2018 | 58.08 | 58.35 | 57.86 | 58.29 | 446,904 | +0.22(+0.38%) |
May 30, 2018 | 57.60 | 58.34 | 57.41 | 58.06 | 456,742 | +0.69(+1.20%) |
May 29, 2018 | 56.66 | 57.55 | 56.61 | 57.38 | 407,153 | +0.35(+0.62%) |
May 25, 2018 | 57.02 | 57.02 | 57.02 | 0 | -0.12(-0.21%) | |
May 24, 2018 | 57.04 | 57.34 | 56.65 | 57.14 | 248,129 | +0.07(+0.13%) |
May 23, 2018 | 56.89 | 57.31 | 56.83 | 57.07 | 270,838 | -0.32(-0.55%) |
May 22, 2018 | 58.03 | 58.36 | 57.31 | 57.39 | 249,769 | -0.56(-0.96%) |
May 21, 2018 | 58.20 | 58.32 | 57.69 | 57.94 | 539,931 | -0.04(-0.06%) |
May 18, 2018 | 58.04 | 58.07 | 57.73 | 57.98 | 258,425 | -0.07(-0.13%) |
May 17, 2018 | 58.26 | 58.55 | 57.90 | 58.05 | 332,819 | -0.25(-0.43%) |
May 16, 2018 | 58.22 | 59.09 | 58.14 | 58.30 | 370,806 | +0.19(+0.34%) |
May 15, 2018 | 57.74 | 58.18 | 57.60 | 58.11 | 502,751 | +0.06(+0.11%) |
May 14, 2018 | 58.39 | 58.44 | 57.62 | 58.04 | 325,523 | -0.19(-0.33%) |
May 11, 2018 | 58.09 | 58.70 | 57.81 | 58.24 | 460,301 | +0.05(+0.08%) |
May 10, 2018 | 57.70 | 58.36 | 57.53 | 58.19 | 364,984 | +0.60(+1.05%) |
May 09, 2018 | 57.51 | 58.18 | 57.35 | 57.59 | 300,140 | +0.24(+0.42%) |
May 08, 2018 | 57.10 | 57.71 | 57.03 | 57.35 | 304,253 | +0.00(+0.00%) |
May 07, 2018 | 56.79 | 57.74 | 56.69 | 57.35 | 454,225 | +0.65(+1.15%) |
May 04, 2018 | 56.47 | 57.17 | 56.05 | 56.70 | 319,672 | +0.04(+0.07%) |
May 03, 2018 | 55.75 | 56.75 | 55.63 | 56.66 | 347,626 | +0.10(+0.18%) |
May 02, 2018 | 56.00 | 57.44 | 55.96 | 56.56 | 645,445 | +0.44(+0.79%) |
May 01, 2018 | 55.08 | 56.12 | 54.67 | 56.12 | 477,881 | +0.74(+1.34%) |
Apr 30, 2018 | 55.88 | 56.39 | 55.34 | 55.38 | 581,392 | -0.62(-1.11%) |
Apr 27, 2018 | 56.69 | 56.71 | 55.51 | 56.00 | 505,883 | -0.61(-1.08%) |
Apr 26, 2018 | 57.37 | 57.94 | 55.96 | 56.61 | 865,792 | -0.99(-1.72%) |
Apr 25, 2018 | 57.65 | 58.12 | 55.54 | 57.60 | 1,499,452 | -3.37(-5.53%) |
Apr 24, 2018 | 62.42 | 62.67 | 60.63 | 60.97 | 466,330 | -1.35(-2.17%) |
Apr 23, 2018 | 63.07 | 63.07 | 62.10 | 62.32 | 296,010 | -0.51(-0.81%) |
Apr 20, 2018 | 63.40 | 63.42 | 62.60 | 62.83 | 588,608 | -0.78(-1.22%) |
Apr 19, 2018 | 63.84 | 64.05 | 63.17 | 63.60 | 356,268 | -0.32(-0.51%) |
Apr 18, 2018 | 63.27 | 64.05 | 62.85 | 63.93 | 343,311 | +0.96(+1.53%) |
Apr 17, 2018 | 62.79 | 63.24 | 62.63 | 62.97 | 692,359 | +0.68(+1.10%) |
Apr 16, 2018 | 62.83 | 63.18 | 62.06 | 62.28 | 456,914 | -0.24(-0.38%) |
Apr 13, 2018 | 62.27 | 62.75 | 61.47 | 62.52 | 454,725 | +0.39(+0.63%) |
Apr 12, 2018 | 61.46 | 62.38 | 61.37 | 62.13 | 343,159 | +0.94(+1.53%) |
Apr 11, 2018 | 60.88 | 61.30 | 60.22 | 61.20 | 359,403 | +0.03(+0.05%) |
Apr 10, 2018 | 60.12 | 61.38 | 59.74 | 61.17 | 515,955 | +1.72(+2.90%) |
Apr 09, 2018 | 58.81 | 60.21 | 58.35 | 59.45 | 615,142 | +1.12(+1.92%) |
Apr 06, 2018 | 59.32 | 59.87 | 57.82 | 58.33 | 373,531 | -1.47(-2.46%) |
Apr 05, 2018 | 59.17 | 60.40 | 58.68 | 59.80 | 466,142 | +1.11(+1.89%) |
Apr 04, 2018 | 57.36 | 58.75 | 57.14 | 58.69 | 534,658 | +0.40(+0.68%) |
Apr 03, 2018 | 58.15 | 59.17 | 57.56 | 58.29 | 593,650 | +0.64(+1.11%) |
Apr 02, 2018 | 58.68 | 58.77 | 56.93 | 57.65 | 457,268 | -1.18(-2.01%) |
Mar 29, 2018 | 58.84 | 58.84 | 58.84 | 0 | +0.75(+1.29%) | |
Mar 28, 2018 | 58.85 | 58.98 | 57.74 | 58.09 | 723,718 | -0.77(-1.31%) |
Mar 27, 2018 | 60.27 | 60.60 | 58.52 | 58.86 | 244,855 | -1.10(-1.84%) |
Mar 26, 2018 | 59.90 | 60.20 | 59.06 | 59.96 | 737,492 | +0.67(+1.12%) |
Mar 23, 2018 | 60.44 | 60.66 | 59.27 | 59.29 | 159,896 | -1.09(-1.81%) |
Mar 22, 2018 | 60.98 | 61.36 | 59.86 | 60.38 | 450,788 | -1.26(-2.04%) |
Mar 21, 2018 | 60.88 | 62.39 | 60.72 | 61.64 | 277,875 | +0.87(+1.43%) |
Mar 20, 2018 | 61.58 | 61.87 | 60.73 | 60.77 | 375,793 | -0.63(-1.03%) |
Mar 19, 2018 | 62.48 | 62.48 | 60.81 | 61.40 | 518,715 | -1.35(-2.15%) |
Mar 16, 2018 | 62.69 | 63.02 | 61.66 | 62.75 | 642,869 | +0.06(+0.09%) |
Mar 15, 2018 | 62.98 | 63.19 | 62.40 | 62.70 | 536,365 | -0.03(-0.04%) |
Mar 14, 2018 | 62.59 | 62.92 | 61.81 | 62.73 | 541,026 | +0.44(+0.70%) |
Mar 13, 2018 | 62.21 | 62.76 | 62.08 | 62.29 | 377,444 | +0.20(+0.33%) |
Mar 12, 2018 | 61.66 | 62.58 | 61.45 | 62.09 | 347,676 | +0.91(+1.48%) |
Mar 09, 2018 | 60.86 | 61.25 | 60.42 | 61.18 | 393,058 | +0.43(+0.70%) |
Mar 08, 2018 | 61.05 | 61.10 | 60.37 | 60.75 | 222,688 | +0.02(+0.03%) |
Mar 07, 2018 | 60.94 | 59.77 | 60.73 | 329,468 | +0.22(+0.37%) | |
Mar 06, 2018 | 60.86 | 61.01 | 59.87 | 60.51 | 251,483 | -0.25(-0.41%) |
Mar 05, 2018 | 59.57 | 61.00 | 59.21 | 60.76 | 353,635 | +0.82(+1.37%) |
Mar 02, 2018 | 58.87 | 59.99 | 58.32 | 59.94 | 325,613 | +0.46(+0.78%) |
Mar 01, 2018 | 59.80 | 60.80 | 59.29 | 59.48 | 741,640 | -0.28(-0.46%) |
Feb 28, 2018 | 58.69 | 59.93 | 58.56 | 59.75 | 996,045 | +1.12(+1.91%) |
Feb 27, 2018 | 58.94 | 59.96 | 57.99 | 58.63 | 601,460 | -1.79(-2.96%) |
Feb 26, 2018 | 58.92 | 60.47 | 58.81 | 60.42 | 500,195 | +2.79(+4.83%) |
Feb 23, 2018 | 57.49 | 57.63 | 56.86 | 57.63 | 317,719 | +0.37(+0.65%) |
Feb 22, 2018 | 57.26 | 301,903 | -0.43(-0.74%) | |||
Feb 21, 2018 | 59.00 | 59.17 | 57.64 | 57.69 | 274,702 | -1.13(-1.92%) |
Feb 20, 2018 | 58.40 | 59.30 | 58.18 | 58.82 | 294,856 | +0.16(+0.27%) |
Feb 16, 2018 | 58.66 | 58.66 | 58.66 | 0 | -0.08(-0.14%) | |
Feb 15, 2018 | 58.63 | 58.91 | 57.94 | 58.74 | 809,509 | +0.39(+0.67%) |
Feb 14, 2018 | 57.49 | 58.49 | 57.33 | 58.36 | 269,861 | +0.48(+0.83%) |
Feb 13, 2018 | 57.53 | 58.42 | 57.45 | 57.87 | 367,622 | +0.07(+0.13%) |
Feb 12, 2018 | 56.14 | 58.51 | 56.14 | 57.80 | 657,081 | +2.08(+3.74%) |
Feb 09, 2018 | 56.26 | 56.85 | 54.03 | 55.72 | 625,585 | +0.19(+0.35%) |
Feb 08, 2018 | 58.37 | 58.37 | 55.50 | 55.52 | 645,833 | -2.87(-4.91%) |
Feb 07, 2018 | 58.45 | 59.16 | 58.29 | 58.39 | 543,271 | -0.38(-0.65%) |
Feb 06, 2018 | 56.17 | 59.12 | 55.84 | 58.77 | 561,168 | +1.00(+1.74%) |
Feb 05, 2018 | 58.37 | 58.62 | 57.20 | 57.77 | 452,492 | -0.89(-1.52%) |
Feb 02, 2018 | 59.02 | 59.28 | 58.56 | 58.66 | 330,751 | -0.51(-0.86%) |
Feb 01, 2018 | 59.09 | 59.67 | 58.22 | 59.17 | 357,428 | -0.24(-0.40%) |
Jan 31, 2018 | 60.08 | 60.39 | 59.29 | 59.41 | 368,423 | -0.33(-0.56%) |
Jan 30, 2018 | 60.25 | 60.25 | 59.43 | 59.74 | 834,897 | -1.24(-2.03%) |
Jan 29, 2018 | 61.72 | 61.99 | 60.97 | 60.98 | 565,305 | -0.87(-1.40%) |
Jan 26, 2018 | 64.86 | 65.09 | 61.59 | 61.85 | 860,519 | -2.96(-4.57%) |
Jan 25, 2018 | 64.91 | 66.32 | 63.74 | 64.81 | 1,592,624 | +5.34(+8.97%) |
Jan 24, 2018 | 59.96 | 60.01 | 58.83 | 59.48 | 433,174 | -0.24(-0.40%) |
Jan 23, 2018 | 59.14 | 60.06 | 59.10 | 59.72 | 413,094 | +0.58(+0.98%) |
Jan 22, 2018 | 59.08 | 59.14 | 58.45 | 59.13 | 415,270 | -0.01(-0.02%) |
Jan 19, 2018 | 59.18 | 59.35 | 58.84 | 59.14 | 200,871 | +0.08(+0.14%) |
Jan 18, 2018 | 59.10 | 59.42 | 58.18 | 59.06 | 324,248 | -0.09(-0.16%) |
Jan 17, 2018 | 58.27 | 59.29 | 58.27 | 59.15 | 400,586 | +0.88(+1.51%) |
Jan 16, 2018 | 59.54 | 60.10 | 57.95 | 58.27 | 669,077 | -2.07(-3.43%) |
Jan 12, 2018 | 60.34 | 60.34 | 60.34 | 0 | +0.98(+1.65%) | |
Jan 11, 2018 | 57.83 | 59.78 | 57.56 | 59.36 | 668,624 | +1.87(+3.26%) |
Jan 10, 2018 | 57.78 | 57.79 | 57.37 | 57.49 | 170,694 | -0.42(-0.73%) |
Jan 09, 2018 | 58.73 | 58.73 | 57.62 | 57.91 | 319,138 | -0.63(-1.07%) |
Jan 08, 2018 | 58.62 | 58.73 | 57.84 | 58.54 | 250,623 | -0.11(-0.19%) |
Jan 05, 2018 | 58.39 | 58.81 | 58.25 | 58.65 | 183,091 | +0.42(+0.71%) |
Jan 04, 2018 | 58.51 | 58.76 | 58.14 | 58.24 | 222,168 | -0.13(-0.22%) |
Jan 03, 2018 | 58.30 | 58.51 | 57.59 | 58.37 | 309,844 | +0.16(+0.27%) |
Jan 02, 2018 | 57.48 | 58.27 | 57.13 | 58.21 | 319,988 | +0.96(+1.68%) |
Dec 29, 2017 | 57.25 | 57.25 | 57.25 | 0 | +0.06(+0.11%) | |
Dec 28, 2017 | 57.19 | 57.23 | 56.83 | 57.19 | 268,056 | +0.07(+0.13%) |
Dec 27, 2017 | 56.99 | 57.19 | 56.92 | 57.11 | 102,493 | -0.02(-0.03%) |
Dec 26, 2017 | 57.34 | 57.43 | 57.04 | 57.13 | 140,736 | -0.35(-0.61%) |
Dec 22, 2017 | 57.55 | 57.69 | 57.17 | 57.48 | 164,448 | +0.04(+0.06%) |
Dec 21, 2017 | 57.85 | 57.94 | 57.19 | 57.44 | 223,868 | -0.33(-0.58%) |
Dec 20, 2017 | 57.75 | 57.99 | 57.32 | 57.78 | 252,347 | +0.12(+0.21%) |
Dec 19, 2017 | 57.51 | 57.93 | 57.21 | 57.66 | 224,367 | -0.15(-0.26%) |
Dec 18, 2017 | 57.71 | 58.08 | 57.42 | 57.80 | 401,930 | +0.26(+0.45%) |
Dec 15, 2017 | 56.61 | 57.69 | 56.41 | 57.55 | 603,343 | +1.23(+2.18%) |
Dec 14, 2017 | 56.86 | 56.97 | 56.25 | 56.32 | 247,176 | -0.39(-0.68%) |
Dec 13, 2017 | 56.78 | 57.16 | 56.20 | 56.71 | 535,900 | +0.10(+0.18%) |
Dec 12, 2017 | 57.15 | 57.27 | 56.47 | 56.60 | 237,032 | -0.54(-0.95%) |
Dec 11, 2017 | 57.04 | 57.59 | 56.77 | 57.15 | 268,000 | +0.09(+0.16%) |
Dec 08, 2017 | 56.64 | 57.70 | 56.55 | 57.06 | 245,546 | +0.64(+1.13%) |
Dec 07, 2017 | 56.58 | 56.84 | 56.27 | 56.42 | 251,667 | -0.06(-0.11%) |
Dec 06, 2017 | 56.56 | 57.12 | 56.07 | 56.48 | 329,072 | -0.21(-0.37%) |
Dec 05, 2017 | 57.24 | 57.46 | 56.37 | 56.70 | 320,892 | -0.39(-0.68%) |
Dec 04, 2017 | 57.46 | 57.46 | 57.04 | 57.08 | 300,107 | -0.18(-0.32%) |
Dec 01, 2017 | 57.29 | 57.55 | 56.43 | 57.27 | 255,586 | -0.15(-0.26%) |
Nov 30, 2017 | 57.02 | 57.54 | 56.76 | 57.42 | 606,769 | +0.44(+0.78%) |
Nov 29, 2017 | 58.00 | 58.20 | 56.41 | 56.97 | 448,639 | -1.13(-1.94%) |
Nov 28, 2017 | 58.17 | 58.18 | 57.67 | 58.10 | 321,057 | +0.24(+0.41%) |
Nov 27, 2017 | 58.27 | 58.40 | 57.82 | 57.86 | 330,638 | -0.54(-0.93%) |
Nov 24, 2017 | 58.07 | 58.49 | 57.82 | 58.40 | 180,280 | +0.37(+0.64%) |
Nov 22, 2017 | 57.68 | 58.17 | 57.50 | 58.03 | 243,584 | +0.35(+0.61%) |
Nov 21, 2017 | 57.42 | 57.91 | 57.15 | 57.68 | 433,873 | +0.55(+0.97%) |
Nov 20, 2017 | 56.83 | 57.39 | 56.72 | 57.13 | 340,620 | +0.35(+0.62%) |
Nov 17, 2017 | 56.28 | 56.87 | 56.28 | 56.78 | 380,576 | +0.50(+0.89%) |
Nov 16, 2017 | 56.43 | 56.65 | 56.20 | 56.28 | 433,641 | -0.10(-0.18%) |
Nov 15, 2017 | 56.17 | 56.58 | 55.86 | 56.38 | 500,706 | +0.06(+0.10%) |
Nov 14, 2017 | 55.43 | 56.41 | 55.43 | 56.33 | 303,384 | +0.88(+1.58%) |
Nov 13, 2017 | 55.71 | 55.72 | 55.06 | 55.45 | 375,023 | -0.55(-0.99%) |
Nov 10, 2017 | 54.99 | 56.05 | 54.86 | 56.00 | 379,193 | +0.93(+1.69%) |
Nov 09, 2017 | 54.50 | 55.19 | 54.50 | 55.07 | 285,892 | +0.26(+0.47%) |
Nov 08, 2017 | 54.54 | 55.33 | 54.30 | 54.81 | 319,375 | +0.30(+0.56%) |
Nov 07, 2017 | 54.56 | 54.60 | 53.89 | 54.51 | 230,297 | -0.13(-0.24%) |
Nov 06, 2017 | 54.46 | 54.80 | 54.22 | 54.64 | 257,518 | +0.18(+0.32%) |
Nov 03, 2017 | 54.09 | 54.61 | 53.88 | 54.46 | 350,707 | +0.45(+0.84%) |
Nov 02, 2017 | 53.87 | 54.15 | 53.36 | 54.01 | 414,088 | +0.28(+0.51%) |
Nov 01, 2017 | 53.54 | 54.00 | 53.22 | 53.73 | 296,474 | +0.38(+0.71%) |
Oct 31, 2017 | 52.91 | 53.55 | 52.71 | 53.35 | 491,345 | +0.24(+0.45%) |
Oct 30, 2017 | 52.28 | 53.69 | 52.03 | 53.12 | 447,291 | +0.28(+0.52%) |
Oct 27, 2017 | 53.11 | 53.19 | 52.53 | 52.84 | 521,536 | -0.14(-0.26%) |
Oct 26, 2017 | 52.44 | 54.33 | 52.04 | 52.98 | 951,495 | -2.26(-4.08%) |
Oct 25, 2017 | 56.10 | 56.59 | 55.08 | 55.23 | 596,731 | -0.73(-1.30%) |
Oct 24, 2017 | 55.58 | 56.02 | 55.21 | 55.96 | 404,950 | +0.86(+1.55%) |
Oct 23, 2017 | 55.08 | 55.61 | 54.75 | 55.10 | 516,538 | +0.06(+0.12%) |
Oct 20, 2017 | 55.13 | 55.38 | 54.77 | 55.04 | 415,358 | +0.21(+0.39%) |
Oct 19, 2017 | 55.60 | 55.70 | 54.25 | 54.83 | 443,018 | -0.58(-1.05%) |
Oct 18, 2017 | 54.86 | 55.70 | 54.40 | 55.41 | 620,929 | +0.89(+1.64%) |
Oct 17, 2017 | 54.97 | 54.98 | 54.34 | 54.52 | 169,437 | -0.26(-0.47%) |
Oct 16, 2017 | 54.48 | 55.03 | 54.48 | 54.77 | 200,914 | +0.11(+0.20%) |
Oct 13, 2017 | 54.33 | 55.00 | 54.18 | 54.66 | 342,677 | +0.38(+0.70%) |
Oct 12, 2017 | 53.26 | 54.29 | 52.99 | 54.29 | 284,894 | +0.76(+1.43%) |
Oct 11, 2017 | 53.21 | 53.55 | 52.92 | 53.52 | 190,057 | +0.29(+0.55%) |
Oct 10, 2017 | 53.65 | 53.65 | 52.96 | 53.23 | 276,116 | -0.12(-0.22%) |
Oct 09, 2017 | 53.10 | 54.20 | 53.06 | 53.35 | 273,105 | +0.47(+0.89%) |
Oct 06, 2017 | 52.97 | 53.14 | 52.56 | 52.88 | 372,343 | -0.27(-0.50%) |
Oct 05, 2017 | 53.45 | 53.45 | 52.95 | 53.14 | 209,303 | -0.22(-0.41%) |
Oct 04, 2017 | 53.50 | 54.07 | 53.22 | 53.36 | 323,142 | -0.19(-0.36%) |
Oct 03, 2017 | 53.35 | 53.59 | 53.12 | 53.56 | 217,572 | +0.28(+0.52%) |