Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 71.64 | 72.34 | 70.65 | 71.46 | 42,296,096 | -0.04(-0.05%) |
Nov 29, 2018 | 72.02 | 73.39 | 71.42 | 71.50 | 2,812,511 | -0.34(-0.47%) |
Nov 28, 2018 | 72.20 | 72.88 | 70.94 | 71.83 | 2,742,978 | -0.42(-0.58%) |
Nov 27, 2018 | 73.00 | 74.15 | 71.91 | 72.25 | 3,640,665 | -2.63(-3.51%) |
Nov 26, 2018 | 76.15 | 76.25 | 74.51 | 74.88 | 1,598,670 | -0.73(-0.96%) |
Nov 23, 2018 | 75.83 | 76.45 | 75.15 | 75.60 | 515,213 | -0.60(-0.78%) |
Nov 21, 2018 | 76.20 | 76.20 | 76.20 | 0 | +1.11(+1.48%) | |
Nov 20, 2018 | 75.00 | 75.25 | 74.36 | 75.09 | 1,166,721 | -0.20(-0.26%) |
Nov 19, 2018 | 76.75 | 77.40 | 75.12 | 75.29 | 1,546,538 | -1.71(-2.23%) |
Nov 16, 2018 | 76.58 | 77.92 | 76.45 | 77.00 | 1,158,478 | +0.41(+0.54%) |
Nov 15, 2018 | 76.30 | 77.11 | 75.04 | 76.59 | 1,284,544 | -0.73(-0.94%) |
Nov 14, 2018 | 77.64 | 78.13 | 77.05 | 77.32 | 1,488,088 | -0.34(-0.43%) |
Nov 13, 2018 | 76.55 | 77.76 | 76.15 | 77.65 | 1,209,986 | +1.13(+1.47%) |
Nov 12, 2018 | 76.40 | 77.15 | 75.76 | 76.53 | 1,263,940 | +0.11(+0.15%) |
Nov 09, 2018 | 75.93 | 76.43 | 75.59 | 76.41 | 967,312 | +0.32(+0.42%) |
Nov 08, 2018 | 75.09 | 76.26 | 74.84 | 76.10 | 1,336,012 | +0.81(+1.08%) |
Nov 07, 2018 | 74.90 | 76.05 | 74.90 | 75.29 | 875,961 | +0.51(+0.69%) |
Nov 06, 2018 | 73.27 | 74.93 | 73.26 | 74.77 | 1,309,606 | +1.52(+2.07%) |
Nov 05, 2018 | 71.77 | 73.33 | 71.75 | 73.26 | 984,855 | +1.54(+2.14%) |
Nov 02, 2018 | 72.16 | 72.88 | 71.09 | 71.72 | 1,082,806 | -0.23(-0.32%) |
Nov 01, 2018 | 72.82 | 72.86 | 71.29 | 71.95 | 1,003,594 | -0.69(-0.95%) |
Oct 31, 2018 | 71.39 | 73.48 | 70.85 | 72.64 | 1,445,561 | +1.27(+1.78%) |
Oct 30, 2018 | 71.87 | 73.12 | 70.66 | 71.37 | 1,658,923 | -0.38(-0.53%) |
Oct 29, 2018 | 72.21 | 73.38 | 71.29 | 71.75 | 1,453,712 | +0.18(+0.25%) |
Oct 26, 2018 | 72.04 | 72.37 | 71.28 | 71.57 | 1,046,726 | -0.97(-1.33%) |
Oct 25, 2018 | 72.61 | 73.19 | 71.89 | 72.54 | 1,387,405 | -0.93(-1.27%) |
Oct 24, 2018 | 72.72 | 74.32 | 72.57 | 73.47 | 1,800,530 | +0.83(+1.14%) |
Oct 23, 2018 | 71.17 | 72.82 | 70.47 | 72.64 | 935,185 | +0.94(+1.31%) |
Oct 22, 2018 | 71.52 | 72.21 | 71.03 | 71.70 | 775,550 | +0.54(+0.76%) |
Oct 19, 2018 | 70.96 | 71.41 | 70.62 | 71.16 | 814,742 | +0.85(+1.22%) |
Oct 18, 2018 | 70.73 | 71.36 | 69.72 | 70.31 | 747,022 | -0.43(-0.60%) |
Oct 17, 2018 | 69.81 | 70.87 | 69.24 | 70.73 | 961,054 | +0.78(+1.12%) |
Oct 16, 2018 | 68.34 | 70.02 | 68.15 | 69.95 | 1,046,710 | +1.94(+2.86%) |
Oct 15, 2018 | 67.90 | 68.46 | 67.38 | 68.01 | 647,035 | +0.20(+0.30%) |
Oct 12, 2018 | 67.53 | 68.02 | 67.00 | 67.81 | 1,100,849 | +0.77(+1.15%) |
Oct 11, 2018 | 67.83 | 67.93 | 66.80 | 67.04 | 1,665,977 | -1.01(-1.49%) |
Oct 10, 2018 | 69.37 | 69.55 | 67.84 | 68.05 | 4,628,522 | -1.30(-1.88%) |
Oct 09, 2018 | 68.87 | 70.46 | 68.62 | 69.35 | 1,861,175 | +0.59(+0.85%) |
Oct 08, 2018 | 69.11 | 69.79 | 68.17 | 68.76 | 2,111,482 | -0.66(-0.95%) |
Oct 05, 2018 | 68.25 | 69.55 | 68.10 | 69.42 | 1,631,421 | +1.35(+1.98%) |
Oct 04, 2018 | 66.99 | 68.25 | 66.74 | 68.08 | 1,478,184 | +0.94(+1.40%) |
Oct 03, 2018 | 67.79 | 68.68 | 67.09 | 67.14 | 1,547,202 | +0.22(+0.33%) |
Oct 02, 2018 | 64.74 | 67.35 | 63.43 | 66.91 | 3,557,003 | +5.63(+9.19%) |
Oct 01, 2018 | 62.23 | 62.27 | 61.15 | 61.28 | 1,580,021 | -0.61(-0.99%) |
Sep 28, 2018 | 60.76 | 61.96 | 60.46 | 61.90 | 1,504,131 | +0.94(+1.54%) |
Sep 27, 2018 | 61.61 | 61.72 | 60.63 | 60.96 | 1,669,142 | -1.03(-1.66%) |
Sep 26, 2018 | 62.34 | 62.50 | 61.78 | 61.99 | 1,119,955 | -0.37(-0.60%) |
Sep 25, 2018 | 61.77 | 62.40 | 61.56 | 62.36 | 753,594 | +0.62(+1.01%) |
Sep 24, 2018 | 62.09 | 62.46 | 61.22 | 61.74 | 1,801,907 | -0.53(-0.85%) |
Sep 21, 2018 | 62.19 | 62.72 | 62.02 | 62.27 | 1,560,728 | +0.81(+1.32%) |
Sep 20, 2018 | 60.66 | 61.59 | 60.11 | 61.46 | 1,107,341 | +0.81(+1.33%) |
Sep 19, 2018 | 62.24 | 62.46 | 60.60 | 60.65 | 1,771,695 | -1.47(-2.36%) |
Sep 18, 2018 | 61.80 | 63.04 | 60.96 | 62.12 | 1,272,694 | +0.14(+0.22%) |
Sep 17, 2018 | 63.25 | 63.25 | 61.97 | 61.98 | 648,740 | -1.23(-1.94%) |
Sep 14, 2018 | 62.59 | 63.37 | 62.47 | 63.21 | 574,042 | +0.61(+0.98%) |
Sep 13, 2018 | 62.38 | 63.00 | 61.91 | 62.59 | 546,580 | +0.20(+0.31%) |
Sep 12, 2018 | 62.47 | 62.70 | 61.77 | 62.40 | 499,361 | +0.01(+0.01%) |
Sep 11, 2018 | 62.01 | 62.63 | 61.79 | 62.39 | 501,548 | +0.09(+0.15%) |
Sep 10, 2018 | 62.31 | 62.46 | 62.13 | 62.30 | 441,226 | +0.19(+0.30%) |
Sep 07, 2018 | 62.29 | 62.50 | 62.00 | 62.11 | 406,187 | -0.36(-0.58%) |
Sep 06, 2018 | 62.30 | 62.77 | 62.09 | 62.47 | 842,802 | -0.07(-0.12%) |
Sep 05, 2018 | 62.11 | 62.74 | 61.84 | 62.55 | 591,309 | +0.12(+0.19%) |
Sep 04, 2018 | 62.87 | 63.10 | 62.31 | 62.43 | 613,328 | -0.40(-0.64%) |
Aug 31, 2018 | 62.83 | 62.83 | 62.83 | 0 | +0.45(+0.72%) | |
Aug 30, 2018 | 62.77 | 63.13 | 62.18 | 62.38 | 492,120 | -0.57(-0.90%) |
Aug 29, 2018 | 63.39 | 63.54 | 62.85 | 62.95 | 537,318 | -0.16(-0.25%) |
Aug 28, 2018 | 63.11 | 63.80 | 62.89 | 63.10 | 647,718 | -0.20(-0.32%) |
Aug 27, 2018 | 62.69 | 63.62 | 62.59 | 63.31 | 945,301 | +1.01(+1.63%) |
Aug 24, 2018 | 62.18 | 62.62 | 62.01 | 62.30 | 1,077,607 | -0.05(-0.07%) |
Aug 23, 2018 | 61.21 | 62.62 | 61.15 | 62.34 | 802,279 | +0.84(+1.36%) |
Aug 22, 2018 | 60.71 | 61.57 | 60.42 | 61.51 | 1,218,823 | +0.87(+1.44%) |
Aug 21, 2018 | 60.99 | 61.44 | 60.41 | 60.63 | 1,866,603 | -0.36(-0.59%) |
Aug 20, 2018 | 61.13 | 61.34 | 60.58 | 60.99 | 1,458,976 | +0.04(+0.06%) |
Aug 17, 2018 | 61.46 | 61.46 | 58.57 | 60.96 | 2,035,349 | -0.93(-1.50%) |
Aug 16, 2018 | 64.40 | 64.82 | 61.76 | 61.89 | 1,728,294 | -2.48(-3.85%) |
Aug 15, 2018 | 66.41 | 66.65 | 64.07 | 64.37 | 1,051,204 | -2.27(-3.40%) |
Aug 14, 2018 | 66.10 | 66.95 | 65.95 | 66.64 | 650,901 | +0.72(+1.10%) |
Aug 13, 2018 | 66.03 | 66.46 | 65.48 | 65.91 | 818,891 | -0.16(-0.24%) |
Aug 10, 2018 | 66.45 | 67.25 | 65.94 | 66.07 | 435,131 | -0.50(-0.75%) |
Aug 09, 2018 | 66.35 | 66.67 | 65.81 | 66.57 | 733,327 | +0.20(+0.31%) |
Aug 08, 2018 | 66.74 | 66.85 | 66.08 | 66.37 | 324,314 | -0.33(-0.50%) |
Aug 07, 2018 | 67.49 | 67.50 | 66.61 | 66.70 | 646,933 | -0.75(-1.12%) |
Aug 06, 2018 | 67.23 | 68.02 | 66.76 | 67.45 | 995,148 | +0.39(+0.58%) |
Aug 03, 2018 | 65.68 | 67.08 | 65.68 | 67.06 | 681,534 | +1.51(+2.31%) |
Aug 02, 2018 | 64.33 | 65.75 | 64.16 | 65.55 | 495,537 | +0.95(+1.47%) |
Aug 01, 2018 | 65.15 | 65.22 | 64.44 | 64.60 | 462,756 | -0.53(-0.81%) |
Jul 31, 2018 | 65.20 | 65.36 | 64.93 | 65.13 | 707,790 | +0.03(+0.04%) |
Jul 30, 2018 | 64.43 | 65.16 | 64.33 | 65.10 | 711,395 | +0.41(+0.63%) |
Jul 27, 2018 | 65.01 | 65.33 | 64.65 | 64.69 | 900,279 | -0.23(-0.36%) |
Jul 26, 2018 | 65.73 | 65.82 | 63.26 | 64.92 | 1,761,267 | -0.33(-0.51%) |
Jul 25, 2018 | 63.61 | 66.10 | 63.12 | 65.26 | 1,930,998 | +1.92(+3.03%) |
Jul 24, 2018 | 63.83 | 64.41 | 63.11 | 63.34 | 2,355,375 | -0.63(-0.99%) |
Jul 23, 2018 | 65.36 | 65.50 | 63.77 | 63.97 | 1,489,357 | -1.30(-1.99%) |
Jul 20, 2018 | 65.32 | 65.67 | 64.94 | 65.27 | 891,221 | +0.04(+0.06%) |
Jul 19, 2018 | 65.32 | 65.62 | 64.73 | 65.23 | 1,019,428 | -0.19(-0.30%) |
Jul 18, 2018 | 65.52 | 65.74 | 65.15 | 65.42 | 592,936 | -0.13(-0.20%) |
Jul 17, 2018 | 65.06 | 65.73 | 64.98 | 65.55 | 537,625 | +0.49(+0.75%) |
Jul 16, 2018 | 65.52 | 65.67 | 64.90 | 65.06 | 582,644 | -0.60(-0.92%) |
Jul 13, 2018 | 65.41 | 66.07 | 65.35 | 65.67 | 755,907 | +0.29(+0.44%) |
Jul 12, 2018 | 65.20 | 65.41 | 64.96 | 65.38 | 957,540 | +0.32(+0.48%) |
Jul 11, 2018 | 65.07 | 65.48 | 64.68 | 65.06 | 482,325 | -0.07(-0.11%) |
Jul 10, 2018 | 65.60 | 65.81 | 64.91 | 65.14 | 1,550,524 | -0.09(-0.14%) |
Jul 09, 2018 | 65.07 | 65.80 | 64.91 | 65.23 | 898,289 | +0.18(+0.27%) |
Jul 06, 2018 | 64.60 | 65.34 | 64.60 | 65.05 | 404,723 | +0.29(+0.44%) |
Jul 05, 2018 | 63.51 | 64.80 | 63.27 | 64.77 | 1,076,877 | +1.40(+2.21%) |
Jul 03, 2018 | 63.37 | 63.37 | 63.37 | 0 | +0.35(+0.56%) | |
Jul 02, 2018 | 63.14 | 63.21 | 62.67 | 63.01 | 823,340 | -0.48(-0.76%) |
Jun 29, 2018 | 63.93 | 64.27 | 63.41 | 63.50 | 925,633 | -0.19(-0.31%) |
Jun 28, 2018 | 63.22 | 63.93 | 63.12 | 63.69 | 654,632 | +0.52(+0.82%) |
Jun 27, 2018 | 63.72 | 64.02 | 62.86 | 63.17 | 635,051 | -0.44(-0.68%) |
Jun 26, 2018 | 63.41 | 64.46 | 63.16 | 63.61 | 1,115,526 | +0.44(+0.70%) |
Jun 25, 2018 | 63.08 | 63.37 | 62.63 | 63.16 | 869,149 | +0.25(+0.40%) |
Jun 22, 2018 | 62.61 | 63.16 | 62.15 | 62.91 | 1,356,474 | +0.55(+0.88%) |
Jun 21, 2018 | 62.66 | 62.94 | 62.27 | 62.37 | 2,199,317 | -0.18(-0.28%) |
Jun 20, 2018 | 61.75 | 62.65 | 61.31 | 62.54 | 2,259,340 | +1.02(+1.66%) |
Jun 19, 2018 | 60.12 | 61.77 | 59.80 | 61.52 | 1,578,733 | +1.34(+2.23%) |
Jun 18, 2018 | 59.78 | 60.31 | 59.75 | 60.18 | 695,261 | +0.00(+0.00%) |
Jun 15, 2018 | 61.03 | 59.99 | 60.18 | 1,361,783 | -0.85(-1.40%) | |
Jun 14, 2018 | 60.73 | 61.19 | 60.40 | 61.03 | 554,204 | +0.47(+0.78%) |
Jun 13, 2018 | 60.98 | 61.25 | 60.55 | 60.56 | 1,314,694 | -0.32(-0.53%) |
Jun 12, 2018 | 60.75 | 61.13 | 60.51 | 60.88 | 639,889 | +0.31(+0.50%) |
Jun 11, 2018 | 60.86 | 61.11 | 60.58 | 60.58 | 598,154 | -0.30(-0.49%) |
Jun 08, 2018 | 60.23 | 61.46 | 60.06 | 60.87 | 829,189 | +0.76(+1.26%) |
Jun 07, 2018 | 59.77 | 60.77 | 59.46 | 60.11 | 1,324,635 | +0.19(+0.31%) |
Jun 06, 2018 | 58.71 | 59.93 | 1,271,737 | -0.99(-1.63%) | ||
Jun 05, 2018 | 60.46 | 60.98 | 59.79 | 60.92 | 1,491,395 | +0.42(+0.69%) |
Jun 04, 2018 | 59.61 | 60.50 | 59.47 | 60.50 | 800,039 | +1.08(+1.82%) |
Jun 01, 2018 | 59.43 | 59.72 | 58.98 | 59.42 | 862,366 | +0.33(+0.56%) |
May 31, 2018 | 60.24 | 60.30 | 59.09 | 59.09 | 798,946 | -1.16(-1.92%) |
May 30, 2018 | 60.07 | 60.60 | 59.93 | 60.24 | 846,360 | +0.41(+0.68%) |
May 29, 2018 | 60.23 | 60.55 | 59.47 | 59.84 | 869,779 | -0.81(-1.33%) |
May 25, 2018 | 60.64 | 60.64 | 60.64 | 0 | +0.21(+0.35%) | |
May 24, 2018 | 60.39 | 60.76 | 60.21 | 60.43 | 978,574 | +0.04(+0.06%) |
May 23, 2018 | 60.09 | 60.55 | 60.09 | 60.39 | 590,303 | +0.11(+0.18%) |
May 22, 2018 | 61.43 | 61.46 | 59.47 | 60.28 | 1,625,543 | -1.58(-2.55%) |
May 21, 2018 | 62.25 | 62.44 | 61.69 | 61.86 | 729,376 | -0.05(-0.07%) |
May 18, 2018 | 61.79 | 62.19 | 61.68 | 61.90 | 630,409 | -0.19(-0.31%) |
May 17, 2018 | 62.25 | 62.38 | 61.80 | 62.10 | 783,947 | -0.13(-0.21%) |
May 16, 2018 | 62.36 | 62.38 | 61.88 | 62.23 | 650,806 | -0.16(-0.25%) |
May 15, 2018 | 62.33 | 62.77 | 62.10 | 62.38 | 896,694 | -0.29(-0.46%) |
May 14, 2018 | 63.12 | 63.40 | 62.54 | 62.67 | 748,523 | -0.29(-0.46%) |
May 11, 2018 | 63.19 | 63.67 | 62.78 | 62.96 | 788,527 | -0.09(-0.15%) |
May 10, 2018 | 63.28 | 63.35 | 62.76 | 63.05 | 907,871 | +0.28(+0.44%) |
May 09, 2018 | 61.87 | 63.31 | 61.79 | 62.77 | 1,237,259 | +0.99(+1.61%) |
May 08, 2018 | 61.24 | 61.86 | 61.04 | 61.78 | 601,300 | +0.42(+0.68%) |
May 07, 2018 | 60.59 | 61.49 | 60.13 | 61.37 | 1,037,571 | +1.04(+1.72%) |
May 04, 2018 | 59.26 | 60.85 | 59.19 | 60.33 | 755,552 | +0.97(+1.64%) |
May 03, 2018 | 59.42 | 59.60 | 58.82 | 59.35 | 779,035 | +0.08(+0.14%) |
May 02, 2018 | 59.98 | 60.29 | 59.14 | 59.27 | 951,215 | -0.77(-1.28%) |
May 01, 2018 | 60.09 | 60.20 | 59.56 | 60.04 | 1,023,719 | -0.32(-0.54%) |
Apr 30, 2018 | 61.51 | 61.60 | 60.31 | 60.36 | 876,666 | -1.17(-1.91%) |
Apr 27, 2018 | 61.49 | 61.77 | 61.30 | 61.53 | 513,452 | +0.17(+0.27%) |
Apr 26, 2018 | 61.02 | 61.68 | 60.63 | 61.37 | 1,131,802 | +0.52(+0.85%) |
Apr 25, 2018 | 60.37 | 60.95 | 60.11 | 60.85 | 881,347 | +0.38(+0.63%) |
Apr 24, 2018 | 61.02 | 61.11 | 60.10 | 60.47 | 719,840 | -0.20(-0.34%) |
Apr 23, 2018 | 60.66 | 61.08 | 60.49 | 60.67 | 581,151 | +0.28(+0.46%) |
Apr 20, 2018 | 60.29 | 60.59 | 59.68 | 60.40 | 3,174,139 | +0.10(+0.17%) |
Apr 19, 2018 | 60.50 | 60.63 | 59.81 | 60.29 | 741,889 | -0.24(-0.40%) |
Apr 18, 2018 | 60.53 | 60.96 | 60.03 | 60.54 | 2,021,677 | +0.01(+0.02%) |
Apr 17, 2018 | 59.93 | 60.57 | 59.56 | 60.53 | 2,987,417 | +0.71(+1.19%) |
Apr 16, 2018 | 59.37 | 60.02 | 59.02 | 59.81 | 1,349,406 | +0.56(+0.95%) |
Apr 13, 2018 | 58.80 | 59.37 | 58.23 | 59.25 | 1,598,102 | +0.74(+1.26%) |
Apr 12, 2018 | 58.99 | 59.22 | 58.29 | 58.51 | 1,259,420 | -0.41(-0.69%) |
Apr 11, 2018 | 58.52 | 59.02 | 58.47 | 58.92 | 1,698,096 | -0.01(-0.02%) |
Apr 10, 2018 | 58.22 | 59.11 | 57.64 | 58.93 | 1,431,621 | +1.37(+2.38%) |
Apr 09, 2018 | 57.46 | 58.28 | 57.09 | 57.56 | 1,177,093 | +0.47(+0.83%) |
Apr 06, 2018 | 56.64 | 57.81 | 56.31 | 57.09 | 1,788,184 | +0.29(+0.50%) |
Apr 05, 2018 | 57.29 | 58.06 | 55.50 | 56.80 | 4,130,787 | +1.89(+3.43%) |
Apr 04, 2018 | 54.27 | 55.14 | 53.83 | 54.92 | 2,038,444 | +0.28(+0.51%) |
Apr 03, 2018 | 54.00 | 54.98 | 53.21 | 54.64 | 1,708,609 | +0.98(+1.83%) |
Apr 02, 2018 | 54.06 | 54.38 | 53.09 | 53.66 | 2,030,267 | -0.14(-0.26%) |
Mar 29, 2018 | 53.80 | 53.80 | 53.80 | 0 | +1.69(+3.25%) | |
Mar 28, 2018 | 51.72 | 52.26 | 51.55 | 52.11 | 901,022 | +0.36(+0.70%) |
Mar 27, 2018 | 52.96 | 53.17 | 51.53 | 51.75 | 1,093,640 | -0.40(-0.76%) |
Mar 26, 2018 | 50.39 | 52.29 | 50.38 | 52.14 | 1,228,304 | +2.20(+4.40%) |
Mar 23, 2018 | 50.59 | 51.01 | 49.94 | 49.95 | 872,936 | -0.49(-0.97%) |
Mar 22, 2018 | 50.82 | 51.53 | 50.43 | 50.44 | 689,237 | -0.72(-1.41%) |
Mar 21, 2018 | 51.31 | 51.47 | 50.44 | 51.16 | 832,477 | -0.30(-0.59%) |
Mar 20, 2018 | 51.44 | 51.71 | 51.29 | 51.46 | 457,133 | +0.20(+0.40%) |
Mar 19, 2018 | 51.30 | 51.62 | 51.00 | 51.26 | 1,056,464 | -0.18(-0.34%) |
Mar 16, 2018 | 51.49 | 51.98 | 51.04 | 51.43 | 1,111,515 | +0.04(+0.07%) |
Mar 15, 2018 | 51.95 | 52.34 | 51.09 | 51.40 | 547,071 | -0.43(-0.82%) |
Mar 14, 2018 | 52.44 | 52.59 | 51.65 | 51.82 | 506,754 | -0.36(-0.69%) |
Mar 13, 2018 | 52.97 | 53.22 | 52.08 | 52.18 | 423,935 | -0.73(-1.38%) |
Mar 12, 2018 | 53.10 | 53.10 | 52.53 | 52.91 | 863,585 | -0.06(-0.12%) |
Mar 09, 2018 | 52.66 | 53.03 | 52.36 | 52.98 | 1,046,469 | +0.61(+1.16%) |
Mar 08, 2018 | 52.08 | 52.58 | 51.90 | 52.37 | 908,984 | +0.33(+0.64%) |
Mar 07, 2018 | 52.34 | 52.03 | 943,906 | -0.47(-0.90%) | ||
Mar 06, 2018 | 51.61 | 52.52 | 51.38 | 52.51 | 849,270 | +0.87(+1.68%) |
Mar 05, 2018 | 51.02 | 51.68 | 50.83 | 51.64 | 1,158,687 | +0.47(+0.92%) |
Mar 02, 2018 | 50.11 | 51.22 | 49.94 | 51.17 | 791,257 | +0.84(+1.67%) |
Mar 01, 2018 | 49.97 | 50.93 | 49.89 | 50.32 | 839,954 | +0.34(+0.68%) |
Feb 28, 2018 | 50.44 | 50.66 | 49.97 | 49.98 | 1,018,333 | -0.28(-0.55%) |
Feb 27, 2018 | 50.47 | 50.74 | 50.26 | 50.26 | 573,830 | -0.21(-0.42%) |
Feb 26, 2018 | 50.77 | 50.89 | 50.22 | 50.47 | 675,323 | -0.08(-0.16%) |
Feb 23, 2018 | 49.88 | 50.59 | 49.26 | 50.56 | 765,095 | +0.89(+1.79%) |
Feb 22, 2018 | 49.67 | 1,503,073 | +0.22(+0.45%) | |||
Feb 21, 2018 | 50.29 | 50.79 | 49.41 | 49.45 | 940,898 | -0.72(-1.44%) |
Feb 20, 2018 | 51.08 | 51.35 | 50.12 | 50.17 | 1,006,203 | -1.19(-2.32%) |
Feb 16, 2018 | 51.36 | 51.36 | 51.36 | 0 | +0.17(+0.32%) | |
Feb 15, 2018 | 50.32 | 51.19 | 49.78 | 51.19 | 3,818,807 | +1.07(+2.14%) |
Feb 14, 2018 | 50.20 | 50.67 | 49.83 | 50.12 | 1,805,942 | -0.28(-0.55%) |
Feb 13, 2018 | 50.79 | 50.89 | 50.10 | 50.40 | 1,258,323 | -0.50(-0.98%) |
Feb 12, 2018 | 50.62 | 51.25 | 50.22 | 50.90 | 1,371,489 | +0.57(+1.14%) |
Feb 09, 2018 | 50.90 | 51.35 | 48.90 | 50.32 | 1,959,214 | -0.25(-0.49%) |
Feb 08, 2018 | 52.79 | 53.13 | 50.54 | 50.57 | 1,717,616 | -2.03(-3.86%) |
Feb 07, 2018 | 51.44 | 52.88 | 51.30 | 52.61 | 1,788,519 | +1.04(+2.03%) |
Feb 06, 2018 | 51.03 | 52.43 | 50.21 | 51.56 | 2,218,182 | -1.04(-1.98%) |
Feb 05, 2018 | 52.43 | 53.16 | 51.90 | 52.61 | 1,663,975 | +0.13(+0.25%) |
Feb 02, 2018 | 52.81 | 53.27 | 51.96 | 52.48 | 1,935,372 | -0.56(-1.06%) |
Feb 01, 2018 | 53.97 | 54.30 | 52.68 | 53.04 | 1,829,199 | -0.93(-1.73%) |
Jan 31, 2018 | 53.84 | 54.47 | 53.60 | 53.97 | 934,841 | +0.32(+0.60%) |
Jan 30, 2018 | 54.04 | 54.32 | 53.46 | 53.65 | 1,031,789 | -0.77(-1.42%) |
Jan 29, 2018 | 54.79 | 55.47 | 54.42 | 54.42 | 770,588 | -0.65(-1.19%) |
Jan 26, 2018 | 54.55 | 55.13 | 54.16 | 55.08 | 483,140 | +0.52(+0.95%) |
Jan 25, 2018 | 55.33 | 55.46 | 54.25 | 54.56 | 765,038 | -0.58(-1.05%) |
Jan 24, 2018 | 55.63 | 55.95 | 55.08 | 55.14 | 899,300 | -0.41(-0.75%) |
Jan 23, 2018 | 55.41 | 55.87 | 55.12 | 55.56 | 627,566 | +0.02(+0.03%) |
Jan 22, 2018 | 55.51 | 56.05 | 55.30 | 55.54 | 862,520 | +0.24(+0.43%) |
Jan 19, 2018 | 54.51 | 55.52 | 54.51 | 55.30 | 1,060,497 | +0.93(+1.71%) |
Jan 18, 2018 | 54.68 | 54.83 | 54.00 | 54.37 | 1,799,185 | -0.29(-0.52%) |
Jan 17, 2018 | 54.10 | 54.92 | 53.88 | 54.65 | 738,640 | +0.76(+1.40%) |
Jan 16, 2018 | 53.79 | 54.36 | 53.74 | 53.90 | 1,055,914 | +0.22(+0.41%) |
Jan 12, 2018 | 53.68 | 53.68 | 53.68 | 0 | +0.26(+0.48%) | |
Jan 11, 2018 | 53.44 | 53.64 | 52.99 | 53.42 | 1,552,291 | +0.12(+0.22%) |
Jan 10, 2018 | 53.02 | 53.30 | 1,083,710 | -0.16(-0.29%) | ||
Jan 09, 2018 | 53.87 | 54.07 | 53.40 | 53.46 | 968,110 | -0.48(-0.89%) |
Jan 08, 2018 | 53.25 | 54.06 | 52.77 | 53.94 | 1,040,894 | +0.79(+1.49%) |
Jan 05, 2018 | 52.72 | 53.42 | 52.26 | 53.14 | 2,515,956 | +0.44(+0.84%) |
Jan 04, 2018 | 51.16 | 53.41 | 49.00 | 52.70 | 3,791,804 | +1.07(+2.07%) |
Jan 03, 2018 | 51.21 | 51.98 | 50.86 | 51.63 | 1,772,298 | +0.64(+1.25%) |
Jan 02, 2018 | 52.03 | 52.29 | 50.81 | 51.00 | 1,019,414 | -0.99(-1.91%) |
Dec 29, 2017 | 51.99 | 51.99 | 51.99 | 0 | +0.54(+1.06%) | |
Dec 28, 2017 | 51.24 | 51.64 | 51.04 | 51.45 | 725,426 | +0.37(+0.72%) |
Dec 27, 2017 | 50.96 | 51.33 | 50.84 | 51.08 | 620,562 | +0.26(+0.51%) |
Dec 26, 2017 | 51.40 | 51.45 | 50.76 | 50.82 | 534,484 | -0.59(-1.15%) |
Dec 22, 2017 | 51.28 | 51.57 | 51.01 | 51.41 | 907,689 | +0.36(+0.70%) |
Dec 21, 2017 | 51.62 | 51.81 | 50.93 | 51.05 | 842,841 | -0.51(-0.98%) |
Dec 20, 2017 | 51.61 | 51.65 | 50.99 | 51.56 | 1,205,283 | +0.12(+0.23%) |
Dec 19, 2017 | 51.88 | 52.21 | 51.36 | 51.44 | 855,487 | -0.25(-0.48%) |
Dec 18, 2017 | 51.26 | 52.04 | 51.15 | 51.69 | 1,085,814 | +0.57(+1.12%) |
Dec 15, 2017 | 50.95 | 51.32 | 50.84 | 51.12 | 2,814,476 | +0.05(+0.09%) |
Dec 14, 2017 | 51.31 | 51.53 | 51.03 | 51.07 | 536,075 | -0.32(-0.63%) |
Dec 13, 2017 | 51.49 | 51.65 | 51.30 | 51.39 | 1,002,772 | +0.05(+0.09%) |
Dec 12, 2017 | 52.48 | 52.54 | 51.26 | 51.35 | 730,350 | -1.04(-1.99%) |
Dec 11, 2017 | 51.72 | 52.68 | 51.67 | 52.39 | 1,510,029 | +0.63(+1.21%) |
Dec 08, 2017 | 50.70 | 51.97 | 50.61 | 51.76 | 1,745,989 | +1.12(+2.22%) |
Dec 07, 2017 | 49.97 | 50.80 | 49.97 | 50.64 | 1,090,927 | +0.49(+0.97%) |
Dec 06, 2017 | 50.15 | 50.56 | 50.07 | 50.15 | 607,618 | +0.00(+0.00%) |
Dec 05, 2017 | 50.75 | 50.75 | 50.14 | 50.15 | 723,141 | -0.46(-0.91%) |
Dec 04, 2017 | 50.67 | 50.73 | 50.31 | 50.61 | 863,489 | +0.08(+0.16%) |