Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.58 | 51.40 | 50.46 | 50.98 | 953,959 | +0.00(+0.00%) |
Sep 27, 2018 | 51.47 | 51.94 | 50.75 | 50.98 | 756,751 | -0.31(-0.60%) |
Sep 26, 2018 | 50.67 | 51.62 | 50.41 | 51.29 | 880,393 | +0.55(+1.09%) |
Sep 25, 2018 | 50.95 | 51.02 | 50.30 | 50.74 | 1,041,416 | +0.08(+0.17%) |
Sep 24, 2018 | 50.56 | 51.06 | 49.77 | 50.65 | 968,581 | +0.13(+0.27%) |
Sep 21, 2018 | 51.33 | 51.64 | 50.44 | 50.52 | 997,961 | -0.75(-1.46%) |
Sep 20, 2018 | 50.79 | 51.57 | 50.60 | 51.26 | 984,339 | +0.98(+1.95%) |
Sep 19, 2018 | 49.64 | 50.84 | 49.58 | 50.28 | 823,139 | +0.71(+1.44%) |
Sep 18, 2018 | 49.55 | 49.92 | 48.59 | 49.57 | 949,426 | +0.01(+0.02%) |
Sep 17, 2018 | 49.20 | 50.07 | 49.10 | 49.56 | 1,010,899 | +0.51(+1.04%) |
Sep 14, 2018 | 49.30 | 49.93 | 48.77 | 49.05 | 981,147 | -0.25(-0.51%) |
Sep 13, 2018 | 49.87 | 50.11 | 49.10 | 49.30 | 675,727 | -0.28(-0.56%) |
Sep 12, 2018 | 50.17 | 50.59 | 49.53 | 49.58 | 989,195 | -0.90(-1.78%) |
Sep 11, 2018 | 50.56 | 50.90 | 50.04 | 50.48 | 515,090 | -0.38(-0.74%) |
Sep 10, 2018 | 50.69 | 51.32 | 50.56 | 50.85 | 560,732 | +0.17(+0.33%) |
Sep 07, 2018 | 50.72 | 50.82 | 50.17 | 50.69 | 1,076,066 | -0.11(-0.21%) |
Sep 06, 2018 | 51.20 | 52.14 | 50.68 | 50.79 | 916,145 | -0.55(-1.06%) |
Sep 05, 2018 | 49.95 | 51.51 | 49.64 | 51.34 | 1,052,799 | +1.78(+3.59%) |
Sep 04, 2018 | 49.96 | 50.06 | 48.86 | 49.56 | 702,679 | -0.47(-0.94%) |
Aug 31, 2018 | 50.03 | 50.03 | 50.03 | 0 | -0.23(-0.47%) | |
Aug 30, 2018 | 51.80 | 51.93 | 50.21 | 50.27 | 1,013,827 | -1.55(-2.99%) |
Aug 29, 2018 | 51.95 | 52.22 | 51.40 | 51.82 | 451,791 | -0.08(-0.15%) |
Aug 28, 2018 | 52.26 | 52.54 | 51.70 | 51.89 | 630,154 | -0.12(-0.23%) |
Aug 27, 2018 | 51.71 | 52.51 | 51.71 | 52.01 | 658,645 | +0.59(+1.14%) |
Aug 24, 2018 | 50.83 | 51.45 | 50.57 | 51.42 | 390,169 | +0.89(+1.76%) |
Aug 23, 2018 | 51.03 | 51.04 | 50.19 | 50.53 | 470,435 | -0.65(-1.28%) |
Aug 22, 2018 | 51.47 | 51.71 | 51.11 | 51.19 | 478,530 | -0.49(-0.94%) |
Aug 21, 2018 | 50.81 | 51.99 | 50.81 | 51.68 | 561,284 | +1.09(+2.16%) |
Aug 20, 2018 | 50.58 | 50.89 | 50.19 | 50.58 | 518,604 | +0.26(+0.52%) |
Aug 17, 2018 | 48.75 | 50.56 | 48.75 | 50.33 | 1,006,188 | +1.45(+2.97%) |
Aug 16, 2018 | 48.62 | 49.40 | 48.61 | 48.87 | 1,056,168 | +0.65(+1.36%) |
Aug 15, 2018 | 48.64 | 48.64 | 47.52 | 48.22 | 865,593 | -0.86(-1.76%) |
Aug 14, 2018 | 49.15 | 49.81 | 48.86 | 49.08 | 558,546 | +0.13(+0.27%) |
Aug 13, 2018 | 48.03 | 49.37 | 47.80 | 48.95 | 1,097,189 | -0.58(-1.17%) |
Aug 10, 2018 | 50.61 | 50.61 | 49.18 | 49.53 | 906,199 | -1.66(-3.25%) |
Aug 09, 2018 | 53.03 | 53.27 | 51.07 | 51.19 | 1,055,884 | -1.92(-3.61%) |
Aug 08, 2018 | 53.31 | 53.92 | 53.05 | 53.11 | 1,002,336 | -0.39(-0.73%) |
Aug 07, 2018 | 52.50 | 54.18 | 52.50 | 53.50 | 761,737 | +1.14(+2.17%) |
Aug 06, 2018 | 52.32 | 52.97 | 52.21 | 52.36 | 1,071,733 | +0.04(+0.08%) |
Aug 03, 2018 | 51.33 | 52.40 | 51.33 | 52.32 | 829,806 | +0.93(+1.81%) |
Aug 02, 2018 | 51.11 | 51.79 | 50.51 | 51.39 | 827,137 | -0.13(-0.24%) |
Aug 01, 2018 | 52.46 | 53.19 | 51.29 | 51.52 | 1,073,876 | -1.20(-2.27%) |
Jul 31, 2018 | 50.39 | 53.26 | 49.81 | 52.71 | 1,352,637 | +2.30(+4.56%) |
Jul 30, 2018 | 51.20 | 51.58 | 50.11 | 50.41 | 1,137,182 | -0.59(-1.16%) |
Jul 27, 2018 | 51.22 | 51.72 | 50.62 | 51.01 | 592,616 | +0.02(+0.03%) |
Jul 26, 2018 | 50.23 | 51.68 | 50.05 | 50.99 | 1,267,056 | +1.25(+2.51%) |
Jul 25, 2018 | 49.75 | 50.10 | 48.67 | 49.74 | 1,518,557 | -0.01(-0.02%) |
Jul 24, 2018 | 49.78 | 50.95 | 49.30 | 49.75 | 1,473,193 | +0.32(+0.64%) |
Jul 23, 2018 | 49.34 | 49.75 | 48.85 | 49.43 | 736,157 | -0.19(-0.39%) |
Jul 20, 2018 | 50.17 | 50.17 | 49.58 | 49.63 | 667,916 | -0.92(-1.82%) |
Jul 19, 2018 | 50.29 | 50.82 | 49.76 | 50.55 | 454,939 | +0.21(+0.42%) |
Jul 18, 2018 | 49.44 | 50.44 | 49.02 | 50.34 | 1,074,378 | +0.64(+1.30%) |
Jul 17, 2018 | 48.68 | 49.88 | 48.51 | 49.69 | 709,040 | +0.69(+1.40%) |
Jul 16, 2018 | 50.47 | 50.64 | 48.91 | 49.01 | 885,508 | -1.50(-2.96%) |
Jul 13, 2018 | 50.33 | 50.65 | 49.72 | 50.51 | 983,287 | +0.28(+0.55%) |
Jul 12, 2018 | 50.81 | 50.97 | 50.17 | 50.23 | 914,333 | -0.15(-0.30%) |
Jul 11, 2018 | 47.14 | 51.67 | 47.14 | 50.38 | 891,167 | -2.03(-3.88%) |
Jul 10, 2018 | 53.02 | 53.19 | 51.98 | 52.41 | 678,419 | -0.40(-0.76%) |
Jul 09, 2018 | 51.31 | 52.99 | 51.31 | 52.81 | 561,571 | +1.85(+3.63%) |
Jul 06, 2018 | 50.58 | 51.07 | 50.08 | 50.97 | 788,524 | +0.26(+0.51%) |
Jul 05, 2018 | 50.73 | 50.95 | 50.22 | 50.71 | 780,151 | +0.20(+0.40%) |
Jul 03, 2018 | 50.51 | 50.51 | 50.51 | 0 | -0.18(-0.35%) | |
Jul 02, 2018 | 50.25 | 50.74 | 49.95 | 50.68 | 461,957 | -0.11(-0.21%) |
Jun 29, 2018 | 50.94 | 51.63 | 50.54 | 50.79 | 716,463 | +0.19(+0.38%) |
Jun 28, 2018 | 49.94 | 50.79 | 49.91 | 50.60 | 783,757 | +0.41(+0.82%) |
Jun 27, 2018 | 50.56 | 50.99 | 49.73 | 50.19 | 542,075 | -0.26(-0.51%) |
Jun 26, 2018 | 50.39 | 50.70 | 50.09 | 50.45 | 541,767 | +0.18(+0.35%) |
Jun 25, 2018 | 50.55 | 50.62 | 49.89 | 50.27 | 900,322 | -0.53(-1.04%) |
Jun 22, 2018 | 51.05 | 51.12 | 50.51 | 50.80 | 724,374 | +0.20(+0.40%) |
Jun 21, 2018 | 51.17 | 51.21 | 50.25 | 50.60 | 619,086 | -0.75(-1.47%) |
Jun 20, 2018 | 51.32 | 51.44 | 50.26 | 51.35 | 541,926 | +0.57(+1.12%) |
Jun 19, 2018 | 51.48 | 51.56 | 49.85 | 50.78 | 1,064,950 | -1.61(-3.08%) |
Jun 18, 2018 | 51.69 | 52.61 | 51.27 | 52.40 | 738,156 | +0.25(+0.48%) |
Jun 15, 2018 | 52.20 | 51.60 | 52.15 | 1,573,722 | +0.54(+1.05%) | |
Jun 14, 2018 | 52.32 | 52.45 | 50.72 | 51.60 | 1,087,723 | -0.62(-1.19%) |
Jun 13, 2018 | 53.64 | 53.67 | 52.20 | 52.22 | 838,456 | -1.36(-2.53%) |
Jun 12, 2018 | 53.27 | 54.04 | 53.01 | 53.58 | 473,160 | +0.31(+0.58%) |
Jun 11, 2018 | 53.22 | 53.94 | 53.03 | 53.27 | 427,237 | +0.00(+0.00%) |
Jun 08, 2018 | 53.24 | 53.81 | 52.67 | 53.27 | 859,668 | -0.20(-0.38%) |
Jun 07, 2018 | 54.87 | 55.01 | 53.20 | 53.47 | 1,482,212 | -1.41(-2.58%) |
Jun 06, 2018 | 54.89 | 54.88 | 606,573 | +1.46(+2.74%) | ||
Jun 05, 2018 | 52.97 | 53.57 | 52.93 | 53.42 | 1,114,942 | +0.29(+0.55%) |
Jun 04, 2018 | 53.93 | 54.05 | 53.00 | 53.12 | 856,744 | -0.69(-1.29%) |
Jun 01, 2018 | 53.56 | 54.17 | 53.44 | 53.82 | 684,123 | +0.62(+1.16%) |
May 31, 2018 | 54.26 | 54.56 | 53.18 | 53.20 | 1,309,949 | -1.20(-2.20%) |
May 30, 2018 | 55.13 | 55.16 | 54.35 | 54.40 | 992,636 | -0.36(-0.66%) |
May 29, 2018 | 55.78 | 56.06 | 54.47 | 54.75 | 1,095,083 | -1.67(-2.96%) |
May 25, 2018 | 56.43 | 56.43 | 56.43 | 0 | +0.43(+0.76%) | |
May 24, 2018 | 55.78 | 56.06 | 55.07 | 56.00 | 668,061 | +0.28(+0.51%) |
May 23, 2018 | 55.67 | 55.87 | 54.93 | 55.72 | 678,871 | -0.38(-0.67%) |
May 22, 2018 | 56.91 | 57.27 | 56.03 | 56.09 | 659,299 | -0.83(-1.45%) |
May 21, 2018 | 56.78 | 57.52 | 56.46 | 56.92 | 727,819 | +0.70(+1.25%) |
May 18, 2018 | 55.37 | 56.96 | 55.19 | 56.22 | 1,185,498 | +0.65(+1.17%) |
May 17, 2018 | 54.54 | 55.75 | 54.54 | 55.57 | 1,066,481 | +1.13(+2.07%) |
May 16, 2018 | 53.68 | 54.81 | 53.53 | 54.44 | 726,620 | +0.76(+1.42%) |
May 15, 2018 | 53.33 | 54.10 | 53.27 | 53.68 | 1,025,426 | -0.12(-0.22%) |
May 14, 2018 | 53.73 | 54.13 | 53.40 | 53.79 | 977,856 | +0.09(+0.17%) |
May 11, 2018 | 53.73 | 54.23 | 53.30 | 53.70 | 816,996 | -0.13(-0.25%) |
May 10, 2018 | 52.99 | 54.11 | 52.94 | 53.83 | 910,296 | +0.88(+1.67%) |
May 09, 2018 | 52.87 | 53.14 | 52.29 | 52.95 | 724,682 | +0.36(+0.68%) |
May 08, 2018 | 51.47 | 53.41 | 51.31 | 52.59 | 1,283,154 | +1.12(+2.17%) |
May 07, 2018 | 50.49 | 51.71 | 50.31 | 51.47 | 738,515 | +1.24(+2.48%) |
May 04, 2018 | 49.43 | 50.48 | 49.29 | 50.23 | 802,131 | +0.66(+1.33%) |
May 03, 2018 | 49.39 | 49.67 | 48.50 | 49.57 | 1,398,700 | +0.14(+0.29%) |
May 02, 2018 | 50.79 | 50.87 | 49.07 | 49.43 | 1,940,040 | -1.63(-3.19%) |
May 01, 2018 | 52.99 | 53.19 | 50.56 | 51.06 | 1,835,816 | -1.25(-2.39%) |
Apr 30, 2018 | 52.93 | 53.43 | 52.28 | 52.31 | 1,388,143 | -0.63(-1.18%) |
Apr 27, 2018 | 52.31 | 52.94 | 52.21 | 52.93 | 1,032,998 | +0.63(+1.21%) |
Apr 26, 2018 | 52.99 | 53.15 | 51.69 | 52.30 | 603,596 | -0.75(-1.42%) |
Apr 25, 2018 | 52.32 | 53.53 | 51.89 | 53.05 | 855,313 | +0.29(+0.55%) |
Apr 24, 2018 | 55.90 | 56.18 | 52.31 | 52.76 | 1,082,245 | -2.56(-4.63%) |
Apr 23, 2018 | 55.55 | 55.75 | 55.10 | 55.32 | 624,765 | -0.01(-0.02%) |
Apr 20, 2018 | 55.84 | 56.05 | 54.98 | 55.33 | 641,401 | -0.54(-0.97%) |
Apr 19, 2018 | 55.81 | 56.06 | 55.29 | 55.87 | 919,051 | +0.08(+0.15%) |
Apr 18, 2018 | 55.60 | 56.27 | 55.27 | 55.79 | 664,316 | +0.46(+0.83%) |
Apr 17, 2018 | 55.15 | 55.74 | 54.95 | 55.33 | 505,164 | +0.66(+1.21%) |
Apr 16, 2018 | 54.95 | 55.04 | 54.43 | 54.67 | 914,099 | +0.02(+0.05%) |
Apr 13, 2018 | 54.64 | 55.04 | 54.08 | 54.64 | 651,093 | +0.43(+0.78%) |
Apr 12, 2018 | 53.58 | 54.67 | 53.56 | 54.22 | 771,896 | +0.81(+1.52%) |
Apr 11, 2018 | 54.34 | 54.34 | 53.27 | 53.41 | 559,269 | -1.19(-2.19%) |
Apr 10, 2018 | 54.09 | 54.90 | 53.83 | 54.60 | 818,581 | +1.19(+2.23%) |
Apr 09, 2018 | 54.23 | 54.40 | 53.37 | 53.41 | 608,858 | -0.63(-1.17%) |
Apr 06, 2018 | 54.63 | 54.86 | 53.31 | 54.04 | 664,450 | -1.24(-2.23%) |
Apr 05, 2018 | 54.78 | 55.72 | 54.78 | 55.28 | 854,172 | +0.63(+1.16%) |
Apr 04, 2018 | 53.00 | 54.98 | 52.42 | 54.64 | 1,503,411 | +0.21(+0.38%) |
Apr 03, 2018 | 54.09 | 54.54 | 53.55 | 54.44 | 834,441 | +0.60(+1.12%) |
Apr 02, 2018 | 54.57 | 54.57 | 53.28 | 53.83 | 728,779 | -0.28(-0.52%) |
Mar 29, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.62(+1.15%) | |
Mar 28, 2018 | 53.28 | 54.18 | 52.97 | 53.50 | 974,892 | +0.23(+0.42%) |
Mar 27, 2018 | 53.62 | 54.00 | 52.91 | 53.28 | 1,184,487 | -0.05(-0.09%) |
Mar 26, 2018 | 52.62 | 53.39 | 51.97 | 53.33 | 736,581 | +1.40(+2.70%) |
Mar 23, 2018 | 52.51 | 53.08 | 51.85 | 51.92 | 637,476 | -0.55(-1.05%) |
Mar 22, 2018 | 54.49 | 54.59 | 52.44 | 52.47 | 718,614 | -2.50(-4.54%) |
Mar 21, 2018 | 55.28 | 55.56 | 54.81 | 54.97 | 583,157 | -0.44(-0.80%) |
Mar 20, 2018 | 54.84 | 56.03 | 54.84 | 55.41 | 641,300 | +0.59(+1.08%) |
Mar 19, 2018 | 56.02 | 56.04 | 54.47 | 54.82 | 533,406 | -1.48(-2.62%) |
Mar 16, 2018 | 56.40 | 56.97 | 56.17 | 56.30 | 724,880 | +0.01(+0.01%) |
Mar 15, 2018 | 56.22 | 56.49 | 55.85 | 56.29 | 463,773 | +0.34(+0.61%) |
Mar 14, 2018 | 56.47 | 56.65 | 55.80 | 55.95 | 658,927 | -0.50(-0.89%) |
Mar 13, 2018 | 56.31 | 56.96 | 55.93 | 56.45 | 601,414 | +0.51(+0.91%) |
Mar 12, 2018 | 56.78 | 57.29 | 55.65 | 55.94 | 701,814 | -0.87(-1.53%) |
Mar 09, 2018 | 55.49 | 57.30 | 55.49 | 56.81 | 699,183 | +1.71(+3.11%) |
Mar 08, 2018 | 54.69 | 55.21 | 54.28 | 55.09 | 618,307 | +0.63(+1.15%) |
Mar 07, 2018 | 53.97 | 54.47 | 770,445 | -0.82(-1.48%) | ||
Mar 06, 2018 | 54.54 | 55.47 | 54.20 | 55.29 | 702,713 | +0.83(+1.53%) |
Mar 05, 2018 | 53.40 | 54.71 | 53.21 | 54.45 | 640,888 | +0.70(+1.30%) |
Mar 02, 2018 | 54.23 | 54.23 | 52.37 | 53.75 | 1,575,952 | -1.34(-2.42%) |
Mar 01, 2018 | 55.58 | 56.76 | 54.74 | 55.09 | 1,165,250 | -0.49(-0.89%) |
Feb 28, 2018 | 56.82 | 57.20 | 55.53 | 55.58 | 946,895 | -0.93(-1.65%) |
Feb 27, 2018 | 56.85 | 57.48 | 56.50 | 56.51 | 541,549 | -0.22(-0.38%) |
Feb 26, 2018 | 57.46 | 57.47 | 56.70 | 56.73 | 522,566 | -0.38(-0.67%) |
Feb 23, 2018 | 56.47 | 57.31 | 56.47 | 57.11 | 448,736 | +0.73(+1.30%) |
Feb 22, 2018 | 56.18 | 56.38 | 656,675 | +0.24(+0.43%) | ||
Feb 21, 2018 | 55.55 | 57.57 | 55.55 | 56.14 | 883,302 | +0.73(+1.31%) |
Feb 20, 2018 | 55.67 | 56.27 | 55.18 | 55.41 | 790,436 | -0.57(-1.01%) |
Feb 16, 2018 | 55.98 | 55.98 | 55.98 | 0 | -1.58(-2.74%) | |
Feb 15, 2018 | 57.41 | 57.97 | 56.81 | 57.56 | 721,615 | +0.30(+0.52%) |
Feb 14, 2018 | 56.29 | 57.37 | 55.50 | 57.26 | 664,381 | +0.43(+0.75%) |
Feb 13, 2018 | 56.39 | 57.07 | 55.66 | 56.83 | 664,396 | +0.03(+0.06%) |
Feb 12, 2018 | 56.97 | 57.51 | 56.18 | 56.80 | 1,109,924 | +0.18(+0.32%) |
Feb 09, 2018 | 57.01 | 58.00 | 54.98 | 56.61 | 1,538,615 | +0.24(+0.43%) |
Feb 08, 2018 | 57.54 | 57.98 | 56.37 | 56.37 | 1,832,120 | -1.25(-2.17%) |
Feb 07, 2018 | 56.10 | 58.60 | 56.09 | 57.62 | 2,418,331 | +1.58(+2.82%) |
Feb 06, 2018 | 56.12 | 56.78 | 54.45 | 56.04 | 2,897,688 | -3.54(-5.94%) |
Feb 05, 2018 | 60.24 | 61.98 | 58.55 | 59.58 | 1,564,049 | -1.31(-2.15%) |
Feb 02, 2018 | 60.74 | 61.61 | 60.38 | 60.89 | 1,032,798 | -0.17(-0.29%) |
Feb 01, 2018 | 60.36 | 61.42 | 60.36 | 61.06 | 610,448 | +0.59(+0.98%) |
Jan 31, 2018 | 61.15 | 61.61 | 60.10 | 60.47 | 674,271 | -0.18(-0.30%) |
Jan 30, 2018 | 60.70 | 60.70 | 60.24 | 60.65 | 640,882 | -0.56(-0.91%) |
Jan 29, 2018 | 61.70 | 62.53 | 61.19 | 61.21 | 858,142 | -0.43(-0.70%) |
Jan 26, 2018 | 60.66 | 61.90 | 60.50 | 61.64 | 689,960 | +1.12(+1.84%) |
Jan 25, 2018 | 61.36 | 61.49 | 60.03 | 60.53 | 508,758 | -0.22(-0.37%) |
Jan 24, 2018 | 61.05 | 61.31 | 60.39 | 60.75 | 641,672 | -0.15(-0.25%) |
Jan 23, 2018 | 60.85 | 60.96 | 60.40 | 60.90 | 451,482 | +0.12(+0.19%) |
Jan 22, 2018 | 61.20 | 61.54 | 60.37 | 60.79 | 860,637 | -0.64(-1.04%) |
Jan 19, 2018 | 61.41 | 61.91 | 60.69 | 61.43 | 813,526 | +0.15(+0.24%) |
Jan 18, 2018 | 61.08 | 61.67 | 60.76 | 61.28 | 596,505 | +0.47(+0.78%) |
Jan 17, 2018 | 60.86 | 61.08 | 60.36 | 60.80 | 745,136 | +0.32(+0.52%) |
Jan 16, 2018 | 62.21 | 62.24 | 60.10 | 60.49 | 739,272 | -1.22(-1.98%) |
Jan 12, 2018 | 61.71 | 61.71 | 61.71 | 0 | +0.82(+1.35%) | |
Jan 11, 2018 | 60.04 | 60.94 | 59.85 | 60.89 | 698,612 | +0.73(+1.22%) |
Jan 10, 2018 | 61.56 | 61.96 | 59.97 | 60.15 | 1,022,998 | -1.32(-2.14%) |
Jan 09, 2018 | 61.04 | 61.62 | 60.78 | 61.47 | 843,003 | +0.62(+1.03%) |
Jan 08, 2018 | 60.57 | 61.06 | 60.00 | 60.84 | 603,138 | +0.44(+0.73%) |
Jan 05, 2018 | 60.26 | 60.58 | 59.69 | 60.40 | 634,954 | +0.40(+0.67%) |
Jan 04, 2018 | 60.15 | 60.49 | 58.85 | 60.00 | 1,218,153 | +0.03(+0.06%) |
Jan 03, 2018 | 59.86 | 60.31 | 59.71 | 59.97 | 762,106 | +0.32(+0.54%) |
Jan 02, 2018 | 59.84 | 60.03 | 59.34 | 59.64 | 627,536 | +0.17(+0.28%) |
Dec 29, 2017 | 59.48 | 59.48 | 59.48 | 0 | -0.73(-1.22%) | |
Dec 28, 2017 | 60.75 | 60.75 | 60.03 | 60.21 | 565,626 | -0.46(-0.75%) |
Dec 27, 2017 | 60.66 | 61.09 | 60.42 | 60.67 | 322,995 | +0.00(+0.00%) |
Dec 26, 2017 | 60.54 | 60.86 | 60.21 | 60.67 | 334,814 | -0.07(-0.11%) |
Dec 22, 2017 | 60.62 | 60.79 | 60.03 | 60.74 | 415,161 | +0.20(+0.33%) |
Dec 21, 2017 | 60.33 | 60.79 | 60.19 | 60.54 | 472,580 | +0.27(+0.46%) |
Dec 20, 2017 | 60.19 | 60.72 | 59.71 | 60.26 | 793,524 | -0.02(-0.03%) |
Dec 19, 2017 | 62.29 | 62.73 | 59.18 | 60.28 | 2,450,030 | -2.14(-3.43%) |
Dec 18, 2017 | 62.37 | 63.24 | 62.15 | 62.42 | 1,054,769 | +0.47(+0.77%) |
Dec 15, 2017 | 60.48 | 62.25 | 60.46 | 61.94 | 1,277,675 | +1.85(+3.08%) |
Dec 14, 2017 | 59.99 | 60.54 | 59.66 | 60.09 | 1,200,574 | +0.16(+0.26%) |
Dec 13, 2017 | 59.84 | 60.74 | 59.59 | 59.94 | 769,522 | +0.23(+0.39%) |
Dec 12, 2017 | 60.30 | 60.77 | 59.66 | 59.70 | 904,374 | -0.66(-1.09%) |
Dec 11, 2017 | 60.18 | 60.54 | 59.72 | 60.36 | 752,621 | +0.02(+0.04%) |
Dec 08, 2017 | 60.12 | 60.76 | 59.59 | 60.34 | 1,048,218 | +0.57(+0.96%) |
Dec 07, 2017 | 58.80 | 60.14 | 58.66 | 59.76 | 819,213 | +0.88(+1.50%) |
Dec 06, 2017 | 59.24 | 59.51 | 58.80 | 58.88 | 676,040 | -0.66(-1.10%) |
Dec 05, 2017 | 60.19 | 60.22 | 59.41 | 59.54 | 747,148 | -0.60(-1.00%) |
Dec 04, 2017 | 61.05 | 61.33 | 60.06 | 60.14 | 669,473 | -0.14(-0.23%) |
Dec 01, 2017 | 59.98 | 60.86 | 59.41 | 60.28 | 1,610,902 | +1.34(+2.27%) |
Nov 30, 2017 | 59.18 | 59.52 | 58.74 | 58.94 | 1,388,786 | -0.10(-0.17%) |
Nov 29, 2017 | 59.39 | 59.91 | 58.44 | 59.04 | 644,608 | -0.44(-0.74%) |
Nov 28, 2017 | 58.89 | 59.55 | 58.55 | 59.48 | 672,604 | +0.78(+1.33%) |
Nov 27, 2017 | 58.38 | 59.08 | 58.37 | 58.70 | 661,852 | +0.42(+0.71%) |
Nov 24, 2017 | 58.57 | 59.08 | 58.20 | 58.28 | 334,285 | -0.34(-0.58%) |
Nov 22, 2017 | 58.07 | 59.47 | 58.07 | 58.62 | 1,238,141 | +1.24(+2.16%) |
Nov 21, 2017 | 57.70 | 58.10 | 57.30 | 57.38 | 809,896 | -0.04(-0.07%) |
Nov 20, 2017 | 55.71 | 57.45 | 55.71 | 57.42 | 851,920 | +1.92(+3.45%) |
Nov 17, 2017 | 55.82 | 56.36 | 55.48 | 55.51 | 693,993 | -0.66(-1.17%) |
Nov 16, 2017 | 54.87 | 56.65 | 54.87 | 56.16 | 1,067,785 | +1.38(+2.52%) |
Nov 15, 2017 | 55.07 | 55.48 | 54.37 | 54.78 | 1,000,320 | -0.92(-1.64%) |
Nov 14, 2017 | 56.08 | 56.23 | 55.27 | 55.70 | 1,110,757 | -0.53(-0.95%) |
Nov 13, 2017 | 56.16 | 56.41 | 55.53 | 56.23 | 664,011 | -0.25(-0.44%) |
Nov 10, 2017 | 56.11 | 56.51 | 55.91 | 56.48 | 549,657 | +0.52(+0.92%) |
Nov 09, 2017 | 57.19 | 57.19 | 55.72 | 55.96 | 634,664 | -1.40(-2.45%) |
Nov 08, 2017 | 57.12 | 57.48 | 56.89 | 57.37 | 570,013 | +0.20(+0.35%) |
Nov 07, 2017 | 57.69 | 58.26 | 57.16 | 57.17 | 797,298 | -0.75(-1.29%) |
Nov 06, 2017 | 57.23 | 58.46 | 57.23 | 57.92 | 797,957 | +0.58(+1.01%) |
Nov 03, 2017 | 57.12 | 57.93 | 56.90 | 57.34 | 904,857 | +0.01(+0.01%) |
Nov 02, 2017 | 57.83 | 58.17 | 57.05 | 57.33 | 643,216 | -0.37(-0.63%) |
Nov 01, 2017 | 57.53 | 58.22 | 57.38 | 57.69 | 1,075,796 | +0.71(+1.25%) |
Oct 31, 2017 | 59.75 | 59.88 | 56.73 | 56.98 | 1,886,865 | -2.35(-3.96%) |
Oct 30, 2017 | 60.23 | 60.47 | 59.16 | 59.33 | 815,725 | -1.16(-1.92%) |
Oct 27, 2017 | 58.93 | 60.49 | 58.77 | 60.49 | 857,425 | +1.35(+2.29%) |
Oct 26, 2017 | 58.65 | 59.25 | 58.46 | 59.14 | 564,819 | +0.61(+1.05%) |
Oct 25, 2017 | 59.29 | 59.53 | 57.80 | 58.52 | 525,659 | -0.89(-1.50%) |
Oct 24, 2017 | 59.69 | 60.10 | 58.76 | 59.41 | 919,236 | +0.19(+0.32%) |
Oct 23, 2017 | 58.72 | 59.44 | 58.52 | 59.22 | 796,189 | +0.37(+0.64%) |
Oct 20, 2017 | 59.46 | 59.46 | 58.47 | 58.85 | 1,025,231 | -0.76(-1.28%) |
Oct 19, 2017 | 59.37 | 59.62 | 58.71 | 59.61 | 708,704 | -0.01(-0.01%) |
Oct 18, 2017 | 59.65 | 60.04 | 59.29 | 59.62 | 880,215 | +0.14(+0.24%) |
Oct 17, 2017 | 59.62 | 59.91 | 59.23 | 59.48 | 1,068,504 | -0.10(-0.17%) |
Oct 16, 2017 | 59.41 | 60.11 | 59.18 | 59.58 | 862,680 | +0.18(+0.31%) |
Oct 13, 2017 | 60.51 | 60.85 | 59.32 | 59.40 | 1,893,169 | -2.63(-4.25%) |
Oct 12, 2017 | 61.61 | 62.19 | 61.61 | 62.03 | 794,756 | -0.06(-0.09%) |
Oct 11, 2017 | 61.75 | 62.18 | 61.73 | 62.09 | 640,070 | +0.14(+0.23%) |
Oct 10, 2017 | 61.41 | 62.61 | 60.41 | 61.95 | 780,569 | -0.42(-0.67%) |
Oct 09, 2017 | 62.66 | 62.71 | 62.14 | 62.36 | 592,339 | -0.36(-0.57%) |
Oct 06, 2017 | 62.31 | 62.80 | 62.11 | 62.72 | 691,459 | +0.16(+0.25%) |
Oct 05, 2017 | 62.64 | 62.81 | 62.23 | 62.56 | 500,740 | +0.10(+0.16%) |
Oct 04, 2017 | 62.65 | 62.76 | 62.21 | 62.46 | 1,154,945 | -0.14(-0.23%) |
Oct 03, 2017 | 61.91 | 62.67 | 61.66 | 62.60 | 548,840 | +0.97(+1.58%) |