Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.56 | 56.72 | 56.17 | 56.24 | 104,666 | -0.55(-0.97%) |
Sep 27, 2018 | 57.15 | 57.28 | 56.80 | 56.80 | 69,268 | -0.25(-0.44%) |
Sep 26, 2018 | 58.05 | 58.05 | 56.99 | 57.05 | 85,616 | -0.90(-1.55%) |
Sep 25, 2018 | 58.33 | 58.33 | 57.82 | 57.95 | 16,047 | -0.23(-0.40%) |
Sep 24, 2018 | 58.56 | 58.56 | 58.05 | 58.18 | 17,878 | -0.43(-0.73%) |
Sep 21, 2018 | 59.10 | 59.10 | 58.57 | 58.60 | 23,442 | -0.30(-0.50%) |
Sep 20, 2018 | 58.90 | 59.11 | 58.66 | 58.90 | 31,917 | +0.36(+0.62%) |
Sep 19, 2018 | 57.77 | 58.63 | 57.77 | 58.54 | 46,271 | +0.77(+1.32%) |
Sep 18, 2018 | 57.60 | 57.85 | 57.39 | 57.77 | 29,906 | +0.32(+0.56%) |
Sep 17, 2018 | 58.13 | 58.13 | 57.39 | 57.45 | 59,144 | -0.67(-1.15%) |
Sep 14, 2018 | 57.67 | 58.34 | 57.67 | 58.12 | 38,330 | +0.49(+0.84%) |
Sep 13, 2018 | 57.64 | 57.86 | 57.40 | 57.63 | 148,339 | +0.21(+0.36%) |
Sep 12, 2018 | 58.07 | 58.07 | 57.23 | 57.42 | 238,691 | -0.67(-1.16%) |
Sep 11, 2018 | 57.94 | 58.31 | 57.69 | 58.10 | 31,516 | +0.07(+0.12%) |
Sep 10, 2018 | 58.35 | 58.40 | 58.03 | 58.03 | 18,359 | -0.13(-0.22%) |
Sep 07, 2018 | 58.22 | 58.35 | 58.01 | 58.15 | 31,220 | +0.12(+0.20%) |
Sep 06, 2018 | 58.79 | 58.87 | 57.89 | 58.04 | 40,567 | -0.80(-1.36%) |
Sep 05, 2018 | 59.40 | 59.50 | 58.79 | 58.84 | 53,053 | -0.65(-1.09%) |
Sep 04, 2018 | 59.04 | 59.49 | 58.95 | 59.49 | 55,092 | +0.30(+0.50%) |
Aug 31, 2018 | 59.19 | 59.19 | 59.19 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 59.19 | 59.31 | 59.04 | 59.13 | 62,076 | -0.31(-0.51%) |
Aug 29, 2018 | 59.42 | 59.58 | 59.13 | 59.43 | 211,949 | +0.10(+0.17%) |
Aug 28, 2018 | 59.51 | 59.73 | 59.31 | 59.33 | 67,076 | -0.04(-0.06%) |
Aug 27, 2018 | 58.61 | 59.64 | 58.61 | 59.37 | 90,424 | +0.85(+1.45%) |
Aug 24, 2018 | 58.33 | 58.65 | 58.32 | 58.52 | 80,327 | +0.31(+0.54%) |
Aug 23, 2018 | 58.50 | 58.59 | 58.12 | 58.21 | 24,603 | -0.35(-0.60%) |
Aug 22, 2018 | 58.13 | 58.68 | 58.13 | 58.56 | 25,537 | +0.22(+0.37%) |
Aug 21, 2018 | 58.21 | 58.68 | 58.00 | 58.34 | 80,211 | -0.41(-0.70%) |
Aug 20, 2018 | 58.65 | 58.91 | 58.64 | 58.76 | 697,214 | +0.21(+0.35%) |
Aug 17, 2018 | 58.39 | 58.63 | 58.25 | 58.55 | 22,553 | +0.15(+0.26%) |
Aug 16, 2018 | 58.23 | 58.68 | 58.22 | 58.40 | 23,977 | +0.52(+0.90%) |
Aug 15, 2018 | 57.82 | 58.14 | 57.64 | 57.87 | 54,768 | -0.31(-0.54%) |
Aug 14, 2018 | 57.68 | 58.25 | 57.68 | 58.19 | 21,800 | +0.65(+1.13%) |
Aug 13, 2018 | 58.13 | 58.23 | 57.54 | 57.54 | 17,955 | -0.50(-0.85%) |
Aug 10, 2018 | 57.94 | 58.15 | 57.67 | 58.04 | 35,219 | -0.38(-0.65%) |
Aug 09, 2018 | 58.55 | 58.75 | 58.41 | 58.41 | 31,251 | -0.11(-0.18%) |
Aug 08, 2018 | 58.72 | 58.72 | 58.49 | 58.52 | 24,600 | -0.22(-0.37%) |
Aug 07, 2018 | 58.56 | 59.26 | 58.56 | 58.74 | 161,722 | +0.37(+0.63%) |
Aug 06, 2018 | 58.30 | 58.48 | 58.16 | 58.37 | 277,406 | +0.09(+0.15%) |
Aug 03, 2018 | 58.46 | 58.52 | 58.13 | 58.28 | 16,221 | -0.07(-0.12%) |
Aug 02, 2018 | 58.25 | 58.54 | 58.06 | 58.35 | 41,393 | -0.37(-0.63%) |
Aug 01, 2018 | 58.92 | 59.58 | 58.35 | 58.72 | 95,367 | +0.00(+0.01%) |
Jul 31, 2018 | 58.87 | 58.87 | 58.26 | 58.72 | 55,849 | +0.07(+0.12%) |
Jul 30, 2018 | 59.80 | 59.81 | 58.61 | 58.65 | 31,836 | -1.08(-1.81%) |
Jul 27, 2018 | 60.05 | 60.09 | 59.48 | 59.73 | 19,776 | -0.38(-0.63%) |
Jul 26, 2018 | 60.43 | 60.56 | 60.11 | 60.11 | 33,920 | -0.14(-0.24%) |
Jul 25, 2018 | 60.22 | 60.34 | 59.79 | 60.25 | 117,632 | +0.01(+0.01%) |
Jul 24, 2018 | 60.45 | 60.72 | 60.07 | 60.24 | 84,574 | +0.09(+0.14%) |
Jul 23, 2018 | 59.57 | 60.19 | 59.57 | 60.16 | 29,461 | +0.56(+0.94%) |
Jul 20, 2018 | 59.45 | 59.69 | 59.23 | 59.59 | 136,501 | -0.05(-0.08%) |
Jul 19, 2018 | 60.30 | 60.36 | 59.55 | 59.64 | 78,936 | -0.84(-1.38%) |
Jul 18, 2018 | 59.81 | 60.48 | 59.81 | 60.48 | 93,299 | +1.04(+1.74%) |
Jul 17, 2018 | 58.95 | 59.51 | 58.90 | 59.44 | 66,530 | +0.64(+1.09%) |
Jul 16, 2018 | 58.42 | 58.94 | 58.42 | 58.80 | 27,342 | +0.51(+0.88%) |
Jul 13, 2018 | 58.38 | 58.53 | 57.84 | 58.29 | 39,356 | -0.10(-0.17%) |
Jul 12, 2018 | 58.60 | 58.60 | 58.11 | 58.39 | 14,721 | +0.11(+0.19%) |
Jul 11, 2018 | 58.05 | 58.56 | 57.99 | 58.28 | 19,789 | -0.22(-0.38%) |
Jul 10, 2018 | 58.85 | 58.85 | 58.33 | 58.50 | 53,175 | -0.22(-0.37%) |
Jul 09, 2018 | 57.84 | 58.85 | 57.84 | 58.72 | 63,435 | +1.13(+1.95%) |
Jul 06, 2018 | 57.09 | 57.81 | 57.01 | 57.59 | 58,385 | +0.45(+0.79%) |
Jul 05, 2018 | 57.64 | 57.86 | 56.96 | 57.15 | 117,487 | -0.28(-0.49%) |
Jul 03, 2018 | 57.42 | 57.42 | 57.42 | 0 | -0.68(-1.18%) | |
Jul 02, 2018 | 57.41 | 58.11 | 57.23 | 58.11 | 104,957 | +0.40(+0.70%) |
Jun 29, 2018 | 58.59 | 58.63 | 57.70 | 57.70 | 67,462 | -0.46(-0.79%) |
Jun 28, 2018 | 57.90 | 58.42 | 57.73 | 58.16 | 44,938 | +0.20(+0.34%) |
Jun 27, 2018 | 59.10 | 59.17 | 57.96 | 57.96 | 100,144 | -0.96(-1.63%) |
Jun 26, 2018 | 59.10 | 59.28 | 58.79 | 58.93 | 254,639 | -0.12(-0.20%) |
Jun 25, 2018 | 59.91 | 60.00 | 58.55 | 59.04 | 147,393 | -1.11(-1.85%) |
Jun 22, 2018 | 60.76 | 60.93 | 60.16 | 60.16 | 22,044 | -0.33(-0.55%) |
Jun 21, 2018 | 60.58 | 60.77 | 59.82 | 60.49 | 32,633 | -0.31(-0.50%) |
Jun 20, 2018 | 60.80 | 61.11 | 60.78 | 60.79 | 33,660 | +0.23(+0.39%) |
Jun 19, 2018 | 60.49 | 60.71 | 60.17 | 60.56 | 50,350 | -0.52(-0.85%) |
Jun 18, 2018 | 60.83 | 61.09 | 60.55 | 61.08 | 43,719 | -0.12(-0.19%) |
Jun 15, 2018 | 61.40 | 60.63 | 61.20 | 32,435 | -0.22(-0.35%) | |
Jun 14, 2018 | 61.76 | 61.76 | 61.16 | 61.41 | 32,920 | -0.16(-0.26%) |
Jun 13, 2018 | 61.54 | 62.27 | 61.47 | 61.57 | 49,917 | +0.09(+0.15%) |
Jun 12, 2018 | 61.81 | 61.89 | 61.13 | 61.48 | 123,930 | -0.19(-0.31%) |
Jun 11, 2018 | 61.99 | 62.06 | 61.67 | 61.67 | 165,794 | -0.17(-0.28%) |
Jun 08, 2018 | 61.57 | 61.88 | 61.41 | 61.84 | 16,547 | +0.20(+0.32%) |
Jun 07, 2018 | 61.91 | 62.08 | 61.27 | 61.65 | 28,924 | -0.09(-0.15%) |
Jun 06, 2018 | 61.74 | 61.74 | 42,373 | +1.12(+1.85%) | ||
Jun 05, 2018 | 60.52 | 60.67 | 60.18 | 60.61 | 117,881 | -0.01(-0.01%) |
Jun 04, 2018 | 60.56 | 60.67 | 60.29 | 60.62 | 346,632 | +0.31(+0.51%) |
Jun 01, 2018 | 60.20 | 60.49 | 60.19 | 60.32 | 57,166 | +0.67(+1.13%) |
May 31, 2018 | 60.14 | 60.33 | 59.55 | 59.64 | 30,229 | -0.62(-1.03%) |
May 30, 2018 | 60.02 | 60.50 | 59.75 | 60.26 | 26,055 | +0.92(+1.54%) |
May 29, 2018 | 60.35 | 60.46 | 59.06 | 59.35 | 101,661 | -1.66(-2.72%) |
May 25, 2018 | 61.01 | 61.01 | 61.01 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.29 | 61.44 | 60.54 | 61.27 | 35,734 | -0.27(-0.44%) |
May 23, 2018 | 61.53 | 61.57 | 61.00 | 61.54 | 29,748 | -0.38(-0.61%) |
May 22, 2018 | 61.91 | 62.27 | 61.79 | 61.92 | 68,096 | +0.13(+0.20%) |
May 21, 2018 | 61.55 | 61.91 | 61.55 | 61.79 | 58,798 | +0.57(+0.92%) |
May 18, 2018 | 61.61 | 61.61 | 61.22 | 61.22 | 32,447 | -0.36(-0.58%) |
May 17, 2018 | 61.33 | 61.75 | 61.05 | 61.58 | 34,620 | +0.22(+0.35%) |
May 16, 2018 | 61.07 | 61.63 | 61.07 | 61.37 | 61,883 | +0.24(+0.40%) |
May 15, 2018 | 60.85 | 61.35 | 60.85 | 61.13 | 34,086 | +0.03(+0.04%) |
May 14, 2018 | 61.41 | 61.44 | 60.90 | 61.10 | 51,224 | -0.13(-0.21%) |
May 11, 2018 | 61.16 | 61.48 | 60.99 | 61.22 | 134,346 | +0.05(+0.09%) |
May 10, 2018 | 60.96 | 61.39 | 60.77 | 61.17 | 61,235 | +0.20(+0.32%) |
May 09, 2018 | 60.29 | 61.07 | 60.13 | 60.97 | 136,777 | +0.96(+1.60%) |
May 08, 2018 | 59.71 | 60.36 | 59.71 | 60.01 | 95,128 | +0.32(+0.54%) |
May 07, 2018 | 59.20 | 59.88 | 59.13 | 59.69 | 38,284 | +0.77(+1.31%) |
May 04, 2018 | 58.09 | 59.30 | 57.98 | 58.92 | 582,890 | +0.54(+0.92%) |
May 03, 2018 | 58.64 | 58.68 | 57.44 | 58.38 | 98,192 | -0.56(-0.94%) |
May 02, 2018 | 59.12 | 59.48 | 58.83 | 58.94 | 217,102 | -0.24(-0.41%) |
May 01, 2018 | 58.97 | 59.18 | 58.51 | 59.18 | 51,505 | +0.12(+0.20%) |
Apr 30, 2018 | 59.38 | 59.87 | 59.05 | 59.06 | 62,287 | -0.23(-0.39%) |
Apr 27, 2018 | 59.26 | 59.50 | 58.93 | 59.29 | 50,755 | -0.10(-0.17%) |
Apr 26, 2018 | 58.88 | 59.61 | 58.61 | 59.39 | 217,715 | +0.53(+0.90%) |
Apr 25, 2018 | 59.08 | 59.21 | 58.38 | 58.86 | 806,278 | -0.19(-0.32%) |
Apr 24, 2018 | 60.06 | 60.22 | 58.71 | 59.05 | 67,429 | -0.79(-1.32%) |
Apr 23, 2018 | 60.36 | 60.57 | 59.55 | 59.84 | 40,668 | -0.37(-0.61%) |
Apr 20, 2018 | 60.03 | 60.60 | 59.95 | 60.21 | 45,768 | +0.16(+0.27%) |
Apr 19, 2018 | 59.50 | 60.17 | 59.50 | 60.05 | 58,186 | +0.64(+1.07%) |
Apr 18, 2018 | 59.89 | 60.09 | 59.37 | 59.41 | 73,803 | -0.29(-0.48%) |
Apr 17, 2018 | 59.91 | 59.96 | 59.47 | 59.70 | 92,364 | +0.34(+0.57%) |
Apr 16, 2018 | 59.04 | 59.67 | 59.04 | 59.36 | 69,746 | +0.62(+1.05%) |
Apr 13, 2018 | 59.85 | 59.87 | 58.49 | 58.74 | 55,746 | -0.57(-0.95%) |
Apr 12, 2018 | 58.85 | 59.62 | 58.85 | 59.30 | 52,938 | +0.85(+1.46%) |
Apr 11, 2018 | 58.41 | 58.80 | 58.17 | 58.45 | 336,578 | -0.48(-0.81%) |
Apr 10, 2018 | 58.82 | 59.30 | 58.49 | 58.93 | 61,399 | +0.97(+1.67%) |
Apr 09, 2018 | 58.16 | 59.03 | 57.89 | 57.96 | 44,171 | +0.21(+0.36%) |
Apr 06, 2018 | 58.68 | 58.90 | 57.24 | 57.75 | 57,680 | -1.62(-2.72%) |
Apr 05, 2018 | 59.07 | 59.69 | 58.98 | 59.37 | 66,978 | +0.72(+1.22%) |
Apr 04, 2018 | 57.45 | 58.80 | 57.44 | 58.65 | 29,458 | +0.32(+0.55%) |
Apr 03, 2018 | 57.89 | 58.39 | 57.47 | 58.33 | 34,229 | +0.80(+1.39%) |
Apr 02, 2018 | 58.71 | 59.03 | 56.83 | 57.53 | 79,285 | -1.19(-2.03%) |
Mar 29, 2018 | 58.72 | 58.72 | 58.72 | 0 | +1.18(+2.06%) | |
Mar 28, 2018 | 57.72 | 58.03 | 56.80 | 57.54 | 62,487 | -0.20(-0.34%) |
Mar 27, 2018 | 59.24 | 59.38 | 57.35 | 57.73 | 248,197 | -1.22(-2.07%) |
Mar 26, 2018 | 58.07 | 59.04 | 57.64 | 58.95 | 100,523 | +1.92(+3.37%) |
Mar 23, 2018 | 58.95 | 59.09 | 57.01 | 57.03 | 67,801 | -1.85(-3.14%) |
Mar 22, 2018 | 60.64 | 60.73 | 58.78 | 58.88 | 74,207 | -2.30(-3.76%) |
Mar 21, 2018 | 61.29 | 61.93 | 61.01 | 61.18 | 57,920 | -0.12(-0.19%) |
Mar 20, 2018 | 61.13 | 61.65 | 61.13 | 61.30 | 340,658 | +0.34(+0.56%) |
Mar 19, 2018 | 61.47 | 61.57 | 60.35 | 60.96 | 106,064 | -0.63(-1.02%) |
Mar 16, 2018 | 61.26 | 61.91 | 61.26 | 61.59 | 78,946 | +0.31(+0.51%) |
Mar 15, 2018 | 61.60 | 61.60 | 61.04 | 61.27 | 82,457 | -0.11(-0.17%) |
Mar 14, 2018 | 62.11 | 62.11 | 61.25 | 61.38 | 266,108 | -0.56(-0.91%) |
Mar 13, 2018 | 63.06 | 63.06 | 61.86 | 61.94 | 159,316 | -0.96(-1.52%) |
Mar 12, 2018 | 62.93 | 63.17 | 62.64 | 62.90 | 430,623 | +0.08(+0.13%) |
Mar 09, 2018 | 61.77 | 62.86 | 61.77 | 62.82 | 172,998 | +1.58(+2.57%) |
Mar 08, 2018 | 61.05 | 61.38 | 60.49 | 61.25 | 578,642 | +0.41(+0.68%) |
Mar 07, 2018 | 60.99 | 60.83 | 45,878 | +0.09(+0.15%) | ||
Mar 06, 2018 | 60.16 | 60.74 | 59.73 | 60.74 | 31,311 | +0.90(+1.51%) |
Mar 05, 2018 | 58.55 | 60.10 | 58.55 | 59.84 | 40,376 | +0.96(+1.63%) |
Mar 02, 2018 | 58.10 | 59.00 | 57.66 | 58.88 | 32,007 | +0.37(+0.63%) |
Mar 01, 2018 | 59.35 | 59.47 | 58.14 | 58.52 | 56,310 | -0.81(-1.37%) |
Feb 28, 2018 | 60.07 | 60.44 | 59.32 | 59.33 | 59,442 | -0.52(-0.87%) |
Feb 27, 2018 | 59.97 | 60.67 | 59.85 | 59.85 | 91,593 | +0.01(+0.02%) |
Feb 26, 2018 | 59.19 | 59.89 | 59.07 | 59.84 | 34,470 | +0.90(+1.53%) |
Feb 23, 2018 | 58.36 | 58.94 | 58.36 | 58.94 | 37,880 | +0.80(+1.37%) |
Feb 22, 2018 | 58.97 | 58.97 | 58.02 | 58.14 | 23,317 | -0.61(-1.04%) |
Feb 21, 2018 | 58.99 | 59.66 | 58.74 | 58.75 | 32,788 | -0.27(-0.45%) |
Feb 20, 2018 | 58.87 | 59.44 | 58.74 | 59.02 | 108,208 | +0.04(+0.06%) |
Feb 16, 2018 | 58.98 | 58.98 | 58.98 | 0 | -0.19(-0.32%) | |
Feb 15, 2018 | 59.15 | 59.21 | 58.60 | 59.17 | 47,362 | +0.44(+0.75%) |
Feb 14, 2018 | 57.25 | 58.78 | 57.25 | 58.73 | 156,233 | +1.36(+2.37%) |
Feb 13, 2018 | 56.94 | 57.46 | 56.75 | 57.37 | 70,745 | +0.19(+0.33%) |
Feb 12, 2018 | 56.74 | 57.65 | 56.47 | 57.18 | 198,353 | +0.91(+1.62%) |
Feb 09, 2018 | 56.31 | 56.65 | 54.48 | 56.27 | 196,413 | +0.71(+1.27%) |
Feb 08, 2018 | 57.88 | 57.88 | 55.56 | 55.56 | 307,276 | -2.13(-3.69%) |
Feb 07, 2018 | 57.42 | 58.44 | 57.42 | 57.69 | 66,008 | -0.05(-0.09%) |
Feb 06, 2018 | 55.60 | 57.92 | 54.96 | 57.75 | 461,139 | +0.30(+0.51%) |
Feb 05, 2018 | 58.32 | 59.27 | 56.44 | 57.45 | 87,707 | -1.62(-2.74%) |
Feb 02, 2018 | 60.22 | 60.58 | 59.02 | 59.07 | 47,298 | -1.40(-2.32%) |
Feb 01, 2018 | 59.18 | 60.48 | 59.18 | 60.48 | 25,750 | +1.14(+1.91%) |
Jan 31, 2018 | 59.30 | 59.72 | 59.19 | 59.34 | 58,638 | +0.23(+0.39%) |
Jan 30, 2018 | 59.30 | 59.30 | 59.09 | 59.11 | 28,637 | -0.60(-1.00%) |
Jan 29, 2018 | 59.98 | 60.27 | 59.65 | 59.71 | 25,098 | -0.25(-0.42%) |
Jan 26, 2018 | 59.76 | 60.01 | 59.55 | 59.96 | 23,165 | +0.19(+0.32%) |
Jan 25, 2018 | 60.23 | 60.23 | 59.56 | 59.77 | 16,651 | -0.41(-0.68%) |
Jan 24, 2018 | 59.94 | 60.37 | 59.43 | 60.18 | 13,222 | +0.36(+0.61%) |
Jan 23, 2018 | 59.88 | 59.94 | 59.63 | 59.81 | 37,477 | -0.06(-0.10%) |
Jan 22, 2018 | 59.52 | 59.88 | 59.37 | 59.88 | 40,964 | +0.29(+0.48%) |
Jan 19, 2018 | 58.88 | 59.61 | 58.88 | 59.59 | 50,117 | +0.69(+1.18%) |
Jan 18, 2018 | 59.26 | 59.26 | 58.78 | 58.90 | 36,893 | -0.24(-0.40%) |
Jan 17, 2018 | 59.13 | 59.25 | 58.40 | 59.13 | 79,178 | +0.27(+0.46%) |
Jan 16, 2018 | 59.85 | 59.93 | 58.68 | 58.87 | 177,178 | -0.37(-0.62%) |
Jan 12, 2018 | 59.23 | 59.23 | 59.23 | 0 | +0.57(+0.98%) | |
Jan 11, 2018 | 58.81 | 58.81 | 58.27 | 58.66 | 34,651 | +0.21(+0.37%) |
Jan 10, 2018 | 58.74 | 58.44 | 31,860 | +0.23(+0.40%) | ||
Jan 09, 2018 | 57.69 | 58.43 | 57.69 | 58.21 | 55,957 | +0.65(+1.14%) |
Jan 08, 2018 | 57.30 | 57.66 | 57.30 | 57.56 | 66,163 | +0.20(+0.35%) |
Jan 05, 2018 | 57.22 | 57.38 | 57.00 | 57.36 | 38,084 | +0.27(+0.47%) |
Jan 04, 2018 | 56.91 | 57.42 | 56.91 | 57.09 | 69,605 | +0.58(+1.03%) |
Jan 03, 2018 | 56.17 | 56.76 | 56.17 | 56.51 | 78,711 | +0.35(+0.62%) |
Jan 02, 2018 | 56.53 | 56.53 | 56.20 | 56.16 | 31,947 | -0.02(-0.03%) |
Dec 29, 2017 | 56.18 | 56.18 | 56.18 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.42 | 56.42 | 56.10 | 56.40 | 33,045 | +0.18(+0.32%) |
Dec 27, 2017 | 56.35 | 56.38 | 56.17 | 56.23 | 15,133 | -0.10(-0.17%) |
Dec 26, 2017 | 56.36 | 56.44 | 56.14 | 56.32 | 29,007 | -0.16(-0.29%) |
Dec 22, 2017 | 56.70 | 56.70 | 56.23 | 56.48 | 23,764 | -0.12(-0.21%) |
Dec 21, 2017 | 56.19 | 56.70 | 56.19 | 56.60 | 64,477 | +0.56(+1.01%) |
Dec 20, 2017 | 56.65 | 56.65 | 55.98 | 56.04 | 32,424 | -0.21(-0.37%) |
Dec 19, 2017 | 57.09 | 57.09 | 56.26 | 56.24 | 28,067 | -0.22(-0.39%) |
Dec 18, 2017 | 56.78 | 56.86 | 56.30 | 56.46 | 59,715 | +0.31(+0.56%) |
Dec 15, 2017 | 56.18 | 56.41 | 55.72 | 56.15 | 37,964 | +0.53(+0.95%) |
Dec 14, 2017 | 56.19 | 56.23 | 55.52 | 55.62 | 19,748 | -0.39(-0.70%) |
Dec 13, 2017 | 56.71 | 56.71 | 56.01 | 56.02 | 28,924 | -0.67(-1.18%) |
Dec 12, 2017 | 56.30 | 56.95 | 56.30 | 56.69 | 55,879 | +0.62(+1.11%) |
Dec 11, 2017 | 56.34 | 56.37 | 55.93 | 56.06 | 28,413 | -0.15(-0.27%) |
Dec 08, 2017 | 56.09 | 56.27 | 55.56 | 56.21 | 36,506 | +0.45(+0.82%) |
Dec 07, 2017 | 55.29 | 55.91 | 55.26 | 55.76 | 46,916 | +0.38(+0.69%) |
Dec 06, 2017 | 55.47 | 55.68 | 55.35 | 55.37 | 20,687 | -0.28(-0.50%) |
Dec 05, 2017 | 56.53 | 56.58 | 55.61 | 55.65 | 87,124 | -0.64(-1.14%) |
Dec 04, 2017 | 56.36 | 56.67 | 56.34 | 56.29 | 84,293 | +0.85(+1.53%) |
Dec 01, 2017 | 55.14 | 55.45 | 54.38 | 55.45 | 44,197 | +0.46(+0.84%) |
Nov 30, 2017 | 54.84 | 55.62 | 54.67 | 54.98 | 78,398 | +0.48(+0.88%) |
Nov 29, 2017 | 54.14 | 54.90 | 54.14 | 54.50 | 87,813 | +0.76(+1.41%) |
Nov 28, 2017 | 52.78 | 53.81 | 52.72 | 53.74 | 110,564 | +0.99(+1.88%) |
Nov 27, 2017 | 52.67 | 53.01 | 52.60 | 52.75 | 32,466 | +0.06(+0.12%) |
Nov 24, 2017 | 52.85 | 52.87 | 52.68 | 52.69 | 13,524 | +0.03(+0.05%) |
Nov 22, 2017 | 53.04 | 53.04 | 52.61 | 52.66 | 39,303 | -0.25(-0.48%) |
Nov 21, 2017 | 52.65 | 52.98 | 52.65 | 52.92 | 9,596 | +0.44(+0.84%) |
Nov 20, 2017 | 51.86 | 52.54 | 51.86 | 52.48 | 10,412 | +0.69(+1.33%) |
Nov 17, 2017 | 51.63 | 51.89 | 51.58 | 51.79 | 6,624 | +0.01(+0.02%) |
Nov 16, 2017 | 51.81 | 51.97 | 51.68 | 51.78 | 14,612 | +0.29(+0.55%) |
Nov 15, 2017 | 51.35 | 51.83 | 51.17 | 51.50 | 42,558 | -0.20(-0.38%) |
Nov 14, 2017 | 51.58 | 51.71 | 51.43 | 51.69 | 6,802 | -0.13(-0.26%) |
Nov 13, 2017 | 51.15 | 51.87 | 51.15 | 51.83 | 11,691 | +0.38(+0.75%) |
Nov 10, 2017 | 51.41 | 51.55 | 51.40 | 51.44 | 9,189 | +0.05(+0.10%) |
Nov 09, 2017 | 51.12 | 51.39 | 50.84 | 51.39 | 16,375 | +0.02(+0.03%) |
Nov 08, 2017 | 51.03 | 51.46 | 51.03 | 51.37 | 19,899 | +0.26(+0.51%) |
Nov 07, 2017 | 51.92 | 51.93 | 51.04 | 51.11 | 10,049 | -0.55(-1.07%) |
Nov 06, 2017 | 51.63 | 51.72 | 51.47 | 51.66 | 13,592 | -0.07(-0.14%) |
Nov 03, 2017 | 52.10 | 52.10 | 51.61 | 51.74 | 6,016 | -0.44(-0.84%) |
Nov 02, 2017 | 51.43 | 52.26 | 51.35 | 52.17 | 15,048 | +0.83(+1.62%) |
Nov 01, 2017 | 51.94 | 52.01 | 51.34 | 51.34 | 14,548 | -0.36(-0.69%) |
Oct 31, 2017 | 51.61 | 51.97 | 51.48 | 51.70 | 123,278 | +0.16(+0.31%) |
Oct 30, 2017 | 51.76 | 51.42 | 51.54 | 8,327 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.52 | 51.80 | 51.28 | 51.78 | 16,660 | +0.11(+0.21%) |
Oct 26, 2017 | 51.58 | 51.89 | 51.49 | 51.67 | 12,725 | +0.28(+0.55%) |
Oct 25, 2017 | 51.97 | 51.97 | 51.01 | 51.39 | 33,836 | -0.37(-0.71%) |
Oct 24, 2017 | 51.69 | 51.81 | 51.58 | 51.75 | 9,725 | +0.35(+0.68%) |
Oct 23, 2017 | 51.61 | 51.66 | 51.30 | 51.41 | 101,254 | -0.16(-0.31%) |
Oct 20, 2017 | 51.49 | 51.71 | 51.39 | 51.57 | 6,510 | +0.46(+0.91%) |
Oct 19, 2017 | 51.09 | 51.10 | 50.82 | 51.10 | 10,753 | -0.34(-0.66%) |
Oct 18, 2017 | 51.17 | 51.51 | 51.17 | 51.44 | 7,450 | +0.46(+0.91%) |
Oct 17, 2017 | 51.74 | 51.78 | 50.94 | 50.98 | 19,000 | -0.56(-1.09%) |
Oct 16, 2017 | 51.34 | 51.54 | 51.34 | 51.54 | 8,731 | +0.17(+0.33%) |
Oct 13, 2017 | 51.52 | 51.52 | 51.25 | 51.37 | 9,736 | -0.21(-0.40%) |
Oct 12, 2017 | 51.91 | 51.91 | 51.57 | 51.58 | 16,095 | -0.27(-0.52%) |
Oct 11, 2017 | 51.67 | 51.87 | 51.46 | 51.84 | 12,287 | +0.14(+0.28%) |
Oct 10, 2017 | 51.89 | 51.89 | 51.56 | 51.70 | 117,310 | -0.05(-0.10%) |
Oct 09, 2017 | 51.89 | 51.89 | 51.74 | 51.75 | 13,621 | -0.06(-0.12%) |
Oct 06, 2017 | 52.24 | 52.49 | 51.62 | 51.82 | 30,131 | -0.39(-0.75%) |
Oct 05, 2017 | 51.71 | 52.35 | 51.71 | 52.21 | 22,611 | +0.52(+1.00%) |
Oct 04, 2017 | 51.88 | 51.88 | 51.53 | 51.69 | 29,348 | -0.13(-0.26%) |
Oct 03, 2017 | 51.69 | 51.83 | 51.45 | 51.83 | 23,746 | +0.40(+0.78%) |