Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 62.02 | 62.02 | 62.02 | 0 | +0.34(+0.54%) | |
Aug 30, 2018 | 62.10 | 62.33 | 61.60 | 61.69 | 1,852,829 | -0.56(-0.90%) |
Aug 29, 2018 | 62.08 | 62.44 | 61.86 | 62.24 | 4,378,481 | +0.16(+0.26%) |
Aug 28, 2018 | 62.17 | 62.35 | 61.48 | 62.08 | 1,653,187 | +0.24(+0.38%) |
Aug 27, 2018 | 61.37 | 62.30 | 61.24 | 61.84 | 18,282,498 | +0.97(+1.59%) |
Aug 24, 2018 | 60.27 | 60.91 | 60.26 | 60.87 | 1,724,547 | +0.87(+1.45%) |
Aug 23, 2018 | 59.91 | 60.45 | 59.91 | 60.00 | 1,889,806 | +0.07(+0.11%) |
Aug 22, 2018 | 59.53 | 60.01 | 59.17 | 59.94 | 1,473,232 | +0.28(+0.47%) |
Aug 21, 2018 | 58.70 | 59.81 | 58.69 | 59.66 | 2,607,969 | +1.14(+1.95%) |
Aug 20, 2018 | 58.65 | 58.86 | 57.86 | 58.52 | 979,036 | -0.05(-0.09%) |
Aug 17, 2018 | 58.48 | 58.72 | 57.69 | 58.57 | 2,245,593 | -0.44(-0.75%) |
Aug 16, 2018 | 59.47 | 59.56 | 58.85 | 59.01 | 1,452,225 | -0.07(-0.13%) |
Aug 15, 2018 | 59.40 | 59.65 | 58.47 | 59.08 | 3,138,145 | -0.83(-1.39%) |
Aug 14, 2018 | 60.39 | 60.48 | 59.86 | 59.91 | 1,646,442 | -0.12(-0.20%) |
Aug 13, 2018 | 60.05 | 60.56 | 59.96 | 60.03 | 1,726,060 | +0.09(+0.15%) |
Aug 10, 2018 | 60.20 | 60.46 | 59.66 | 59.95 | 3,322,975 | -1.53(-2.48%) |
Aug 09, 2018 | 61.81 | 61.89 | 61.46 | 61.47 | 2,269,553 | -0.61(-0.99%) |
Aug 08, 2018 | 61.95 | 62.21 | 61.71 | 62.08 | 1,142,190 | +0.14(+0.23%) |
Aug 07, 2018 | 61.75 | 61.98 | 61.51 | 61.94 | 10,105,914 | +0.49(+0.80%) |
Aug 06, 2018 | 60.97 | 61.46 | 60.64 | 61.45 | 795,995 | +0.37(+0.60%) |
Aug 03, 2018 | 61.00 | 61.14 | 60.71 | 61.08 | 1,375,034 | +0.13(+0.21%) |
Aug 02, 2018 | 59.82 | 61.03 | 59.60 | 60.96 | 2,304,980 | +0.59(+0.98%) |
Aug 01, 2018 | 60.51 | 61.00 | 60.10 | 60.36 | 3,812,903 | -0.09(-0.15%) |
Jul 31, 2018 | 60.45 | 61.30 | 60.34 | 60.45 | 2,322,962 | +0.40(+0.66%) |
Jul 30, 2018 | 60.62 | 60.79 | 59.76 | 60.05 | 2,557,294 | -0.59(-0.98%) |
Jul 27, 2018 | 60.96 | 61.51 | 60.20 | 60.65 | 5,311,728 | -0.27(-0.44%) |
Jul 26, 2018 | 60.96 | 59.75 | 60.92 | 7,463,147 | +1.17(+1.95%) | |
Jul 25, 2018 | 59.50 | 59.80 | 58.74 | 59.75 | 16,622,045 | +0.22(+0.38%) |
Jul 24, 2018 | 60.56 | 60.85 | 59.44 | 59.53 | 1,926,933 | -0.66(-1.09%) |
Jul 23, 2018 | 59.79 | 60.28 | 59.01 | 60.18 | 1,024,193 | +0.08(+0.14%) |
Jul 20, 2018 | 60.43 | 59.79 | 60.10 | 891,864 | -0.28(-0.47%) | |
Jul 19, 2018 | 60.40 | 60.63 | 59.99 | 60.38 | 891,271 | -0.13(-0.22%) |
Jul 18, 2018 | 60.32 | 60.62 | 60.13 | 60.52 | 944,533 | +0.46(+0.77%) |
Jul 17, 2018 | 58.81 | 60.07 | 58.71 | 60.05 | 4,235,119 | +0.85(+1.44%) |
Jul 16, 2018 | 59.37 | 59.60 | 59.15 | 59.20 | 626,707 | -0.08(-0.14%) |
Jul 13, 2018 | 59.67 | 59.67 | 59.20 | 59.28 | 821,501 | -0.22(-0.36%) |
Jul 12, 2018 | 58.95 | 59.58 | 58.60 | 59.50 | 2,319,595 | +0.40(+0.67%) |
Jul 11, 2018 | 59.68 | 60.04 | 59.05 | 59.10 | 2,044,291 | -1.56(-2.57%) |
Jul 10, 2018 | 60.14 | 60.79 | 60.05 | 60.66 | 1,435,737 | +0.64(+1.06%) |
Jul 09, 2018 | 60.24 | 60.26 | 59.32 | 60.02 | 1,391,187 | +0.38(+0.64%) |
Jul 06, 2018 | 58.92 | 59.74 | 58.60 | 59.64 | 2,315,646 | +0.72(+1.23%) |
Jul 05, 2018 | 57.90 | 58.93 | 57.90 | 58.92 | 1,369,756 | +1.53(+2.67%) |
Jul 03, 2018 | 57.38 | 57.38 | 57.38 | 0 | -1.07(-1.82%) | |
Jul 02, 2018 | 57.58 | 58.46 | 57.14 | 58.45 | 2,145,355 | +0.37(+0.63%) |
Jun 29, 2018 | 58.50 | 58.79 | 58.09 | 58.09 | 1,307,329 | +0.12(+0.21%) |
Jun 28, 2018 | 57.36 | 58.10 | 57.28 | 57.96 | 4,160,721 | +0.44(+0.76%) |
Jun 27, 2018 | 59.25 | 59.39 | 57.50 | 57.53 | 2,417,907 | -1.41(-2.39%) |
Jun 26, 2018 | 58.92 | 59.23 | 58.64 | 58.94 | 11,255,622 | +0.07(+0.13%) |
Jun 25, 2018 | 59.99 | 59.99 | 58.11 | 58.86 | 5,571,958 | -1.78(-2.94%) |
Jun 22, 2018 | 61.43 | 61.47 | 60.53 | 60.65 | 1,143,156 | -0.48(-0.79%) |
Jun 21, 2018 | 62.32 | 62.34 | 61.04 | 61.13 | 1,275,840 | -0.77(-1.24%) |
Jun 20, 2018 | 61.95 | 62.21 | 61.62 | 61.90 | 2,055,917 | +0.30(+0.48%) |
Jun 19, 2018 | 61.36 | 61.65 | 60.67 | 61.60 | 2,694,103 | -0.68(-1.10%) |
Jun 18, 2018 | 62.49 | 62.49 | 61.71 | 62.29 | 1,716,084 | -0.61(-0.96%) |
Jun 15, 2018 | 62.97 | 62.95 | 62.89 | 1,149,684 | -0.06(-0.09%) | |
Jun 14, 2018 | 62.93 | 63.25 | 62.57 | 62.95 | 1,674,924 | +0.37(+0.60%) |
Jun 13, 2018 | 62.71 | 63.24 | 62.50 | 62.57 | 9,377,090 | -0.09(-0.15%) |
Jun 12, 2018 | 62.50 | 62.71 | 62.11 | 62.67 | 954,848 | +0.32(+0.52%) |
Jun 11, 2018 | 62.37 | 62.66 | 62.14 | 62.34 | 1,308,896 | -0.12(-0.19%) |
Jun 08, 2018 | 62.31 | 62.59 | 61.96 | 62.47 | 2,487,968 | -0.56(-0.89%) |
Jun 07, 2018 | 63.66 | 63.73 | 62.58 | 63.03 | 2,134,111 | -0.57(-0.89%) |
Jun 06, 2018 | 63.59 | 62.93 | 63.59 | 1,298,395 | +0.40(+0.63%) | |
Jun 05, 2018 | 63.06 | 63.36 | 62.82 | 63.19 | 656,913 | +0.30(+0.48%) |
Jun 04, 2018 | 62.57 | 62.97 | 62.33 | 62.90 | 1,199,170 | +0.49(+0.79%) |
Jun 01, 2018 | 61.56 | 62.40 | 61.34 | 62.40 | 1,085,858 | +1.39(+2.28%) |
May 31, 2018 | 61.36 | 61.64 | 60.91 | 61.01 | 1,645,079 | -0.45(-0.73%) |
May 30, 2018 | 61.39 | 61.92 | 61.15 | 61.46 | 2,194,905 | +0.40(+0.65%) |
May 29, 2018 | 61.17 | 61.57 | 60.64 | 61.06 | 1,575,444 | -0.37(-0.60%) |
May 25, 2018 | 61.43 | 61.43 | 61.43 | 0 | +0.49(+0.81%) | |
May 24, 2018 | 60.74 | 61.07 | 60.18 | 60.94 | 1,163,475 | +0.24(+0.40%) |
May 23, 2018 | 59.90 | 60.71 | 59.65 | 60.69 | 1,064,163 | +0.33(+0.54%) |
May 22, 2018 | 60.54 | 60.83 | 60.16 | 60.37 | 1,532,520 | +0.34(+0.56%) |
May 21, 2018 | 60.31 | 60.63 | 59.51 | 60.03 | 1,509,845 | +0.60(+1.00%) |
May 18, 2018 | 59.76 | 59.85 | 59.23 | 59.44 | 2,122,361 | -0.86(-1.43%) |
May 17, 2018 | 60.34 | 60.79 | 59.85 | 60.30 | 1,332,529 | -0.18(-0.29%) |
May 16, 2018 | 60.18 | 60.61 | 59.67 | 60.48 | 1,250,689 | +0.77(+1.29%) |
May 15, 2018 | 59.97 | 60.13 | 59.28 | 59.71 | 1,294,340 | -0.65(-1.08%) |
May 14, 2018 | 60.38 | 61.09 | 60.26 | 60.36 | 1,693,547 | +0.73(+1.22%) |
May 11, 2018 | 59.73 | 60.19 | 59.53 | 59.63 | 1,902,484 | -0.44(-0.73%) |
May 10, 2018 | 59.33 | 60.10 | 59.29 | 60.07 | 1,273,081 | +1.07(+1.82%) |
May 09, 2018 | 58.33 | 59.04 | 58.20 | 59.00 | 1,069,112 | +0.89(+1.52%) |
May 08, 2018 | 57.74 | 58.19 | 57.51 | 58.11 | 1,235,331 | +0.34(+0.59%) |
May 07, 2018 | 57.69 | 58.04 | 57.48 | 57.77 | 1,213,396 | +0.55(+0.97%) |
May 04, 2018 | 55.60 | 57.32 | 55.35 | 57.22 | 2,025,516 | +1.31(+2.35%) |
May 03, 2018 | 55.14 | 56.15 | 54.72 | 55.91 | 2,454,464 | +0.33(+0.60%) |
May 02, 2018 | 55.88 | 56.05 | 55.34 | 55.57 | 1,580,390 | -0.25(-0.44%) |
May 01, 2018 | 54.78 | 55.88 | 54.72 | 55.82 | 3,203,580 | +0.90(+1.64%) |
Apr 30, 2018 | 55.43 | 55.85 | 54.68 | 54.92 | 1,845,859 | -0.61(-1.10%) |
Apr 27, 2018 | 56.63 | 56.69 | 55.25 | 55.53 | 3,388,493 | -0.39(-0.70%) |
Apr 26, 2018 | 55.67 | 55.97 | 55.33 | 55.92 | 4,720,722 | +1.12(+2.04%) |
Apr 25, 2018 | 55.11 | 55.19 | 53.93 | 54.80 | 4,540,488 | -0.07(-0.12%) |
Apr 24, 2018 | 55.80 | 56.31 | 54.38 | 54.87 | 3,564,595 | -0.45(-0.81%) |
Apr 23, 2018 | 56.27 | 56.40 | 55.17 | 55.31 | 2,096,650 | -0.75(-1.33%) |
Apr 20, 2018 | 56.72 | 57.01 | 55.81 | 56.06 | 3,637,447 | -0.67(-1.18%) |
Apr 19, 2018 | 58.16 | 58.22 | 56.53 | 56.73 | 5,666,238 | -2.56(-4.33%) |
Apr 18, 2018 | 59.50 | 59.63 | 58.77 | 59.29 | 1,489,007 | -0.59(-0.98%) |
Apr 17, 2018 | 59.24 | 60.02 | 59.12 | 59.88 | 1,124,229 | +1.11(+1.89%) |
Apr 16, 2018 | 59.02 | 59.09 | 58.28 | 58.77 | 869,846 | +0.10(+0.18%) |
Apr 13, 2018 | 59.79 | 59.90 | 58.46 | 58.67 | 1,320,508 | -0.44(-0.74%) |
Apr 12, 2018 | 58.47 | 59.26 | 58.42 | 59.10 | 1,957,355 | +1.09(+1.89%) |
Apr 11, 2018 | 57.66 | 58.52 | 57.56 | 58.01 | 1,256,019 | +0.02(+0.04%) |
Apr 10, 2018 | 57.48 | 58.32 | 57.11 | 57.99 | 2,030,379 | +1.80(+3.20%) |
Apr 09, 2018 | 56.50 | 57.81 | 56.16 | 56.19 | 1,139,740 | +0.35(+0.63%) |
Apr 06, 2018 | 55.84 | 1,208,189 | -1.74(-3.02%) | |||
Apr 05, 2018 | 58.54 | 58.61 | 57.21 | 57.58 | 1,766,448 | -0.60(-1.02%) |
Apr 04, 2018 | 55.78 | 58.33 | 55.77 | 58.18 | 2,073,317 | +0.74(+1.29%) |
Apr 03, 2018 | 57.07 | 57.59 | 56.45 | 57.44 | 1,711,037 | +1.07(+1.89%) |
Apr 02, 2018 | 58.10 | 58.53 | 55.81 | 56.37 | 2,436,686 | -2.24(-3.82%) |
Mar 29, 2018 | 58.61 | 58.61 | 58.61 | 0 | +1.24(+2.17%) | |
Mar 28, 2018 | 58.23 | 58.76 | 57.11 | 57.36 | 3,052,442 | -1.27(-2.16%) |
Mar 27, 2018 | 61.34 | 61.51 | 58.14 | 58.63 | 3,299,206 | -2.24(-3.68%) |
Mar 26, 2018 | 59.81 | 60.89 | 59.04 | 60.87 | 2,457,450 | +2.44(+4.17%) |
Mar 23, 2018 | 60.34 | 60.45 | 58.41 | 58.44 | 3,939,984 | -2.01(-3.33%) |
Mar 22, 2018 | 61.12 | 61.76 | 60.40 | 60.45 | 1,794,607 | -1.72(-2.76%) |
Mar 21, 2018 | 61.98 | 62.96 | 61.90 | 62.16 | 1,414,490 | +0.12(+0.19%) |
Mar 20, 2018 | 61.73 | 62.25 | 61.64 | 62.05 | 779,702 | +0.45(+0.73%) |
Mar 19, 2018 | 62.23 | 62.52 | 60.72 | 61.59 | 2,850,528 | -1.20(-1.91%) |
Mar 16, 2018 | 62.91 | 63.17 | 62.72 | 62.79 | 1,060,654 | -0.03(-0.04%) |
Mar 15, 2018 | 63.03 | 63.23 | 62.49 | 62.82 | 1,099,634 | -0.05(-0.08%) |
Mar 14, 2018 | 63.22 | 63.22 | 62.29 | 62.87 | 1,681,397 | -0.01(-0.01%) |
Mar 13, 2018 | 64.25 | 64.68 | 62.60 | 62.87 | 4,334,346 | -0.99(-1.54%) |
Mar 12, 2018 | 63.65 | 64.18 | 63.45 | 63.86 | 1,906,111 | +0.67(+1.06%) |
Mar 09, 2018 | 62.40 | 63.22 | 62.26 | 63.19 | 1,625,574 | +1.28(+2.08%) |
Mar 08, 2018 | 62.21 | 62.25 | 61.56 | 61.90 | 1,175,245 | +0.06(+0.09%) |
Mar 07, 2018 | 61.93 | 61.85 | 1,196,225 | +0.20(+0.32%) | ||
Mar 06, 2018 | 61.32 | 61.82 | 60.99 | 61.65 | 1,822,834 | +0.91(+1.50%) |
Mar 05, 2018 | 59.87 | 61.03 | 59.60 | 60.74 | 1,281,898 | +0.54(+0.90%) |
Mar 02, 2018 | 58.52 | 60.31 | 58.38 | 60.20 | 1,427,153 | +1.01(+1.70%) |
Mar 01, 2018 | 60.35 | 60.39 | 58.50 | 59.19 | 2,920,870 | -0.95(-1.58%) |
Feb 28, 2018 | 61.11 | 61.23 | 60.08 | 60.14 | 1,297,985 | -0.54(-0.89%) |
Feb 27, 2018 | 60.91 | 61.72 | 60.68 | 60.68 | 1,403,076 | -0.20(-0.33%) |
Feb 26, 2018 | 59.95 | 60.90 | 59.95 | 60.88 | 1,117,322 | +1.28(+2.16%) |
Feb 23, 2018 | 58.97 | 59.60 | 58.78 | 59.60 | 1,459,867 | +1.25(+2.14%) |
Feb 22, 2018 | 58.82 | 58.96 | 58.16 | 58.35 | 1,496,701 | -0.13(-0.22%) |
Feb 21, 2018 | 59.48 | 59.53 | 58.44 | 58.48 | 1,470,870 | -0.68(-1.15%) |
Feb 20, 2018 | 57.95 | 59.58 | 57.89 | 59.16 | 2,569,698 | +1.03(+1.77%) |
Feb 16, 2018 | 58.13 | 58.13 | 58.13 | 0 | -0.21(-0.36%) | |
Feb 15, 2018 | 58.20 | 58.35 | 57.22 | 58.34 | 1,775,385 | +0.69(+1.19%) |
Feb 14, 2018 | 55.89 | 57.74 | 55.78 | 57.65 | 1,228,817 | +1.32(+2.34%) |
Feb 13, 2018 | 56.45 | 55.86 | 56.33 | 1,518,398 | -0.07(-0.12%) | |
Feb 12, 2018 | 56.07 | 56.76 | 55.55 | 56.40 | 3,029,143 | +1.06(+1.92%) |
Feb 09, 2018 | 55.01 | 55.72 | 53.08 | 55.33 | 6,094,705 | +1.55(+2.88%) |
Feb 08, 2018 | 56.41 | 56.56 | 53.74 | 53.78 | 4,265,735 | -2.36(-4.20%) |
Feb 07, 2018 | 57.00 | 57.51 | 56.13 | 56.14 | 3,342,945 | -1.23(-2.14%) |
Feb 06, 2018 | 54.52 | 57.44 | 54.39 | 57.37 | 4,140,954 | +1.11(+1.97%) |
Feb 05, 2018 | 57.24 | 58.53 | 55.21 | 56.27 | 4,012,609 | -1.84(-3.16%) |
Feb 02, 2018 | 59.22 | 59.27 | 58.08 | 58.10 | 3,322,859 | -1.61(-2.69%) |
Feb 01, 2018 | 59.53 | 60.59 | 59.44 | 59.71 | 1,286,392 | -0.30(-0.49%) |
Jan 31, 2018 | 60.22 | 60.44 | 59.68 | 60.01 | 1,192,438 | +0.48(+0.81%) |
Jan 30, 2018 | 59.85 | 59.97 | 59.44 | 59.52 | 1,997,625 | -1.21(-1.99%) |
Jan 29, 2018 | 60.60 | 61.16 | 60.01 | 60.73 | 1,666,374 | -0.09(-0.14%) |
Jan 26, 2018 | 59.73 | 60.83 | 59.70 | 60.82 | 1,709,199 | +1.88(+3.20%) |
Jan 25, 2018 | 60.63 | 60.78 | 58.93 | 58.93 | 2,310,357 | -1.04(-1.74%) |
Jan 24, 2018 | 60.75 | 60.95 | 59.55 | 59.98 | 3,081,157 | -1.41(-2.29%) |
Jan 23, 2018 | 61.18 | 61.39 | 60.96 | 61.38 | 1,501,691 | +0.49(+0.80%) |
Jan 22, 2018 | 60.56 | 60.91 | 60.27 | 60.89 | 1,278,627 | +0.45(+0.74%) |
Jan 19, 2018 | 60.65 | 60.75 | 60.09 | 60.44 | 1,218,049 | +0.06(+0.10%) |
Jan 18, 2018 | 60.09 | 60.68 | 60.02 | 60.38 | 3,241,865 | +0.27(+0.45%) |
Jan 17, 2018 | 58.96 | 60.19 | 58.90 | 60.11 | 1,165,232 | +1.69(+2.90%) |
Jan 16, 2018 | 58.72 | 59.10 | 58.08 | 58.42 | 1,499,557 | +0.19(+0.33%) |
Jan 12, 2018 | 58.23 | 58.23 | 58.23 | 0 | +0.31(+0.54%) | |
Jan 11, 2018 | 57.75 | 57.94 | 57.52 | 57.91 | 1,065,849 | +0.34(+0.60%) |
Jan 10, 2018 | 57.57 | 2,080,623 | -0.70(-1.20%) | |||
Jan 09, 2018 | 59.00 | 59.00 | 58.20 | 58.27 | 1,500,695 | -0.58(-0.98%) |
Jan 08, 2018 | 58.43 | 59.03 | 58.24 | 58.85 | 1,662,845 | +0.46(+0.79%) |
Jan 05, 2018 | 58.32 | 58.63 | 57.98 | 58.39 | 1,199,579 | +0.33(+0.57%) |
Jan 04, 2018 | 58.16 | 58.25 | 57.59 | 58.06 | 1,367,933 | +0.33(+0.56%) |
Jan 03, 2018 | 57.05 | 57.75 | 56.92 | 57.73 | 1,359,867 | +0.99(+1.75%) |
Jan 02, 2018 | 55.54 | 56.76 | 55.47 | 56.74 | 2,930,817 | +1.50(+2.71%) |
Dec 29, 2017 | 55.24 | 55.24 | 55.24 | 0 | -0.57(-1.03%) | |
Dec 28, 2017 | 55.83 | 55.95 | 55.71 | 55.81 | 808,457 | +0.16(+0.28%) |
Dec 27, 2017 | 55.48 | 55.94 | 55.41 | 55.66 | 814,061 | +0.18(+0.32%) |
Dec 26, 2017 | 55.33 | 55.53 | 55.01 | 55.48 | 696,830 | -0.56(-1.00%) |
Dec 22, 2017 | 55.87 | 56.06 | 55.66 | 56.04 | 899,607 | -0.03(-0.06%) |
Dec 21, 2017 | 56.85 | 56.85 | 55.99 | 56.07 | 1,794,248 | -0.60(-1.06%) |
Dec 20, 2017 | 56.85 | 56.92 | 56.18 | 56.67 | 1,375,277 | +0.41(+0.73%) |
Dec 19, 2017 | 56.31 | 56.47 | 55.97 | 56.26 | 2,334,938 | -0.13(-0.23%) |
Dec 18, 2017 | 55.88 | 56.41 | 55.59 | 56.39 | 3,577,229 | +1.18(+2.14%) |
Dec 15, 2017 | 54.63 | 55.34 | 54.33 | 55.20 | 3,468,268 | +0.85(+1.57%) |
Dec 14, 2017 | 54.44 | 54.71 | 54.22 | 54.35 | 911,654 | -0.06(-0.10%) |
Dec 13, 2017 | 54.60 | 54.89 | 54.37 | 54.41 | 1,005,075 | -0.01(-0.02%) |
Dec 12, 2017 | 54.83 | 54.83 | 54.35 | 54.42 | 1,340,812 | -0.54(-0.98%) |
Dec 11, 2017 | 54.71 | 55.09 | 54.56 | 54.95 | 5,381,193 | +0.33(+0.60%) |
Dec 08, 2017 | 55.53 | 55.56 | 54.57 | 54.62 | 2,015,733 | -0.28(-0.52%) |
Dec 07, 2017 | 54.78 | 55.08 | 54.55 | 54.91 | 2,991,533 | +0.53(+0.97%) |
Dec 06, 2017 | 53.67 | 54.47 | 53.44 | 54.38 | 2,225,549 | +0.18(+0.32%) |
Dec 05, 2017 | 53.89 | 55.19 | 53.49 | 54.20 | 5,475,551 | +0.04(+0.08%) |
Dec 04, 2017 | 56.15 | 56.22 | 53.82 | 54.16 | 5,009,131 | -1.33(-2.40%) |
Dec 01, 2017 | 55.57 | 55.82 | 54.96 | 55.49 | 5,001,096 | -0.61(-1.08%) |
Nov 30, 2017 | 56.41 | 56.66 | 55.75 | 56.10 | 4,402,030 | +0.30(+0.54%) |
Nov 29, 2017 | 58.31 | 58.32 | 55.23 | 55.80 | 5,717,942 | -2.57(-4.41%) |
Nov 28, 2017 | 58.58 | 58.58 | 58.01 | 58.37 | 2,021,245 | +0.03(+0.04%) |
Nov 27, 2017 | 58.73 | 58.73 | 58.25 | 58.35 | 1,735,670 | -0.74(-1.25%) |
Nov 24, 2017 | 58.81 | 59.13 | 58.73 | 59.09 | 571,152 | +0.53(+0.90%) |
Nov 22, 2017 | 59.13 | 59.13 | 58.47 | 58.56 | 1,234,688 | -0.36(-0.61%) |
Nov 21, 2017 | 58.63 | 58.99 | 58.52 | 58.92 | 3,694,291 | +0.67(+1.14%) |
Nov 20, 2017 | 57.89 | 58.35 | 57.74 | 58.25 | 1,838,067 | +0.69(+1.19%) |
Nov 17, 2017 | 58.16 | 58.17 | 57.47 | 57.57 | 1,935,292 | -0.25(-0.44%) |
Nov 16, 2017 | 57.21 | 58.06 | 57.21 | 57.82 | 1,122,414 | +0.85(+1.49%) |
Nov 15, 2017 | 57.08 | 57.21 | 56.51 | 56.97 | 1,205,420 | -0.52(-0.90%) |
Nov 14, 2017 | 57.43 | 57.65 | 57.06 | 57.49 | 818,104 | -0.05(-0.09%) |
Nov 13, 2017 | 57.15 | 57.60 | 57.07 | 57.54 | 1,342,169 | +0.17(+0.29%) |
Nov 10, 2017 | 57.19 | 57.41 | 57.03 | 57.37 | 1,196,035 | +0.38(+0.66%) |
Nov 09, 2017 | 57.66 | 57.66 | 56.30 | 57.00 | 3,386,059 | -1.16(-2.00%) |
Nov 08, 2017 | 57.92 | 58.21 | 57.69 | 58.16 | 1,235,300 | +0.19(+0.32%) |
Nov 07, 2017 | 57.96 | 58.11 | 57.58 | 57.97 | 1,332,526 | -0.05(-0.09%) |
Nov 06, 2017 | 57.77 | 58.05 | 57.36 | 58.03 | 3,135,219 | +0.81(+1.41%) |
Nov 03, 2017 | 56.50 | 57.22 | 56.03 | 57.22 | 2,751,653 | +0.99(+1.77%) |
Nov 02, 2017 | 56.05 | 56.37 | 55.62 | 56.22 | 4,202,435 | +0.28(+0.49%) |
Nov 01, 2017 | 56.61 | 56.65 | 55.46 | 55.95 | 1,554,793 | -0.20(-0.36%) |
Oct 31, 2017 | 55.85 | 56.31 | 55.69 | 56.15 | 1,057,929 | +0.45(+0.80%) |
Oct 30, 2017 | 55.38 | 55.94 | 55.38 | 55.71 | 1,619,312 | +0.15(+0.27%) |
Oct 27, 2017 | 54.78 | 55.63 | 54.55 | 55.56 | 1,085,416 | +1.14(+2.09%) |
Oct 26, 2017 | 54.19 | 54.53 | 54.12 | 54.42 | 1,174,171 | +0.32(+0.59%) |
Oct 25, 2017 | 54.52 | 54.66 | 53.55 | 54.10 | 1,600,308 | -0.72(-1.31%) |
Oct 24, 2017 | 54.59 | 54.87 | 54.38 | 54.82 | 659,721 | +0.38(+0.70%) |
Oct 23, 2017 | 54.43 | 54.73 | 54.18 | 54.44 | 922,567 | +0.27(+0.49%) |
Oct 20, 2017 | 54.32 | 54.44 | 54.09 | 54.17 | 1,111,135 | +0.28(+0.51%) |
Oct 19, 2017 | 53.62 | 53.90 | 53.07 | 53.89 | 1,090,670 | -0.14(-0.25%) |
Oct 18, 2017 | 54.05 | 54.13 | 53.32 | 54.03 | 730,248 | +0.18(+0.34%) |
Oct 17, 2017 | 53.92 | 53.92 | 53.59 | 53.85 | 573,102 | -0.05(-0.08%) |
Oct 16, 2017 | 53.80 | 53.90 | 53.53 | 53.89 | 557,079 | +0.25(+0.47%) |
Oct 13, 2017 | 53.55 | 53.83 | 53.41 | 53.64 | 545,289 | +0.34(+0.64%) |
Oct 12, 2017 | 53.45 | 53.65 | 53.26 | 53.30 | 599,334 | -0.17(-0.32%) |
Oct 11, 2017 | 53.07 | 53.48 | 53.00 | 53.47 | 880,999 | +0.36(+0.69%) |
Oct 10, 2017 | 53.28 | 53.28 | 52.58 | 53.10 | 775,871 | +0.30(+0.56%) |
Oct 09, 2017 | 52.61 | 52.85 | 52.56 | 52.81 | 856,468 | +0.40(+0.76%) |
Oct 06, 2017 | 52.02 | 52.43 | 52.01 | 52.41 | 761,663 | +0.20(+0.39%) |
Oct 05, 2017 | 52.38 | 52.39 | 51.90 | 52.20 | 551,724 | +0.05(+0.09%) |
Oct 04, 2017 | 51.97 | 52.16 | 51.67 | 52.16 | 895,997 | +0.12(+0.23%) |
Oct 03, 2017 | 51.96 | 52.16 | 51.78 | 52.04 | 549,832 | +0.14(+0.28%) |
Oct 02, 2017 | 51.78 | 52.10 | 51.51 | 51.90 | 1,272,030 | +0.34(+0.67%) |
Sep 29, 2017 | 51.31 | 51.62 | 51.05 | 51.55 | 942,272 | +0.44(+0.87%) |
Sep 28, 2017 | 50.68 | 51.14 | 50.55 | 51.11 | 840,685 | +0.37(+0.74%) |
Sep 27, 2017 | 50.94 | 50.07 | 50.73 | 1,196,035 | +1.20(+2.42%) | |
Sep 26, 2017 | 50.13 | 50.13 | 49.39 | 49.54 | 1,511,692 | -0.19(-0.38%) |
Sep 25, 2017 | 50.52 | 50.52 | 49.49 | 49.72 | 1,843,176 | -0.98(-1.93%) |
Sep 22, 2017 | 50.31 | 50.76 | 50.30 | 50.70 | 761,684 | +0.26(+0.51%) |
Sep 21, 2017 | 50.57 | 50.62 | 50.00 | 50.44 | 887,253 | -0.22(-0.43%) |
Sep 20, 2017 | 51.43 | 51.43 | 49.98 | 50.66 | 2,336,327 | -0.71(-1.38%) |
Sep 19, 2017 | 51.33 | 51.57 | 51.05 | 51.37 | 1,419,324 | +0.16(+0.32%) |
Sep 18, 2017 | 50.84 | 51.52 | 50.84 | 51.21 | 1,516,145 | +0.66(+1.31%) |
Sep 15, 2017 | 49.91 | 50.60 | 49.81 | 50.54 | 1,461,711 | +0.87(+1.75%) |
Sep 14, 2017 | 49.27 | 49.97 | 49.27 | 49.68 | 1,700,661 | +0.19(+0.39%) |
Sep 13, 2017 | 49.36 | 49.60 | 49.11 | 49.48 | 794,457 | +0.10(+0.20%) |
Sep 12, 2017 | 49.23 | 49.53 | 49.11 | 49.38 | 761,931 | +0.22(+0.45%) |
Sep 11, 2017 | 48.62 | 49.28 | 48.62 | 49.16 | 1,339,856 | +0.92(+1.90%) |
Sep 08, 2017 | 48.79 | 48.81 | 48.07 | 48.24 | 1,492,483 | -0.57(-1.18%) |
Sep 07, 2017 | 48.83 | 49.01 | 48.61 | 48.82 | 896,380 | +0.08(+0.17%) |
Sep 06, 2017 | 48.93 | 48.96 | 48.50 | 48.73 | 1,071,514 | +0.08(+0.16%) |
Sep 05, 2017 | 49.16 | 49.22 | 48.24 | 48.66 | 2,880,614 | -0.68(-1.37%) |