Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.02 | 57.87 | 55.99 | 56.05 | 4,374,485 | -1.00(-1.75%) |
Oct 30, 2018 | 56.98 | 57.46 | 56.60 | 57.05 | 2,776,848 | +0.28(+0.49%) |
Oct 29, 2018 | 56.52 | 57.18 | 56.35 | 56.78 | 2,726,660 | +0.76(+1.35%) |
Oct 26, 2018 | 57.09 | 57.23 | 55.58 | 56.02 | 3,601,161 | -1.27(-2.22%) |
Oct 25, 2018 | 56.68 | 57.59 | 56.03 | 57.29 | 4,429,323 | +0.54(+0.95%) |
Oct 24, 2018 | 55.61 | 57.22 | 55.53 | 56.75 | 5,117,377 | +1.07(+1.92%) |
Oct 23, 2018 | 54.72 | 55.80 | 54.50 | 55.68 | 4,957,981 | +0.68(+1.23%) |
Oct 22, 2018 | 55.33 | 55.61 | 54.85 | 55.00 | 2,904,154 | -0.29(-0.52%) |
Oct 19, 2018 | 54.84 | 55.60 | 54.84 | 55.29 | 2,753,058 | +0.45(+0.82%) |
Oct 18, 2018 | 54.61 | 55.41 | 54.46 | 54.84 | 3,155,184 | +0.18(+0.33%) |
Oct 17, 2018 | 55.25 | 55.49 | 54.31 | 54.65 | 4,234,072 | -0.87(-1.57%) |
Oct 16, 2018 | 54.60 | 55.82 | 53.84 | 55.52 | 3,274,682 | +0.69(+1.25%) |
Oct 15, 2018 | 54.33 | 55.43 | 54.26 | 54.84 | 3,872,186 | +0.46(+0.85%) |
Oct 12, 2018 | 55.09 | 55.33 | 53.88 | 54.38 | 4,062,247 | -0.26(-0.48%) |
Oct 11, 2018 | 57.07 | 57.07 | 54.39 | 54.64 | 5,327,908 | -2.36(-4.15%) |
Oct 10, 2018 | 58.16 | 58.47 | 56.98 | 57.00 | 3,529,203 | -1.30(-2.24%) |
Oct 09, 2018 | 57.65 | 58.40 | 57.28 | 58.31 | 3,585,145 | +0.75(+1.30%) |
Oct 08, 2018 | 56.82 | 57.83 | 56.75 | 57.56 | 2,891,185 | +0.83(+1.47%) |
Oct 05, 2018 | 56.92 | 57.38 | 56.62 | 56.72 | 2,219,054 | -0.25(-0.44%) |
Oct 04, 2018 | 57.28 | 57.39 | 56.47 | 56.98 | 2,742,564 | -0.43(-0.76%) |
Oct 03, 2018 | 57.92 | 58.31 | 57.24 | 57.41 | 2,999,083 | -0.34(-0.59%) |
Oct 02, 2018 | 58.31 | 58.38 | 57.75 | 57.75 | 3,020,167 | -0.71(-1.22%) |
Oct 01, 2018 | 58.85 | 59.12 | 58.38 | 58.46 | 2,600,575 | -0.48(-0.81%) |
Sep 28, 2018 | 57.78 | 58.96 | 57.78 | 58.94 | 4,160,123 | +1.16(+2.00%) |
Sep 27, 2018 | 57.52 | 57.97 | 57.39 | 57.78 | 2,905,347 | +0.41(+0.71%) |
Sep 26, 2018 | 57.61 | 57.92 | 57.29 | 57.38 | 2,657,178 | -0.34(-0.59%) |
Sep 25, 2018 | 57.86 | 58.17 | 57.47 | 57.72 | 3,244,572 | +0.05(+0.09%) |
Sep 24, 2018 | 58.69 | 58.72 | 57.24 | 57.66 | 3,472,454 | -1.02(-1.73%) |
Sep 21, 2018 | 58.65 | 59.01 | 58.19 | 58.68 | 5,184,426 | +0.11(+0.19%) |
Sep 20, 2018 | 57.56 | 58.59 | 57.31 | 58.57 | 2,723,549 | +1.23(+2.14%) |
Sep 19, 2018 | 58.02 | 58.12 | 57.09 | 57.34 | 2,166,670 | -0.68(-1.17%) |
Sep 18, 2018 | 58.61 | 58.74 | 57.80 | 58.02 | 3,662,868 | -0.69(-1.17%) |
Sep 17, 2018 | 58.49 | 58.81 | 58.18 | 58.71 | 3,121,906 | +0.25(+0.43%) |
Sep 14, 2018 | 58.34 | 58.46 | 57.69 | 58.45 | 3,663,958 | +0.10(+0.18%) |
Sep 13, 2018 | 57.82 | 58.41 | 57.61 | 58.35 | 2,668,060 | +1.00(+1.75%) |
Sep 12, 2018 | 57.47 | 57.73 | 57.11 | 57.35 | 2,840,229 | +0.03(+0.06%) |
Sep 11, 2018 | 57.11 | 57.50 | 57.01 | 57.31 | 2,692,739 | -0.13(-0.23%) |
Sep 10, 2018 | 57.33 | 57.64 | 57.16 | 57.44 | 3,002,938 | +0.47(+0.82%) |
Sep 07, 2018 | 57.68 | 57.68 | 56.89 | 56.98 | 2,936,076 | -1.02(-1.76%) |
Sep 06, 2018 | 58.19 | 58.34 | 57.90 | 58.00 | 2,920,391 | -0.05(-0.09%) |
Sep 05, 2018 | 56.71 | 58.22 | 56.71 | 58.05 | 5,168,341 | +0.87(+1.52%) |
Sep 04, 2018 | 57.94 | 58.11 | 57.00 | 57.18 | 2,231,844 | -0.82(-1.41%) |
Aug 31, 2018 | 58.00 | 58.00 | 58.00 | 0 | +0.26(+0.45%) | |
Aug 30, 2018 | 58.10 | 58.18 | 57.61 | 57.74 | 2,440,337 | -0.28(-0.49%) |
Aug 29, 2018 | 58.26 | 58.65 | 57.93 | 58.02 | 2,688,268 | -0.11(-0.19%) |
Aug 28, 2018 | 57.05 | 58.15 | 56.82 | 58.13 | 3,973,057 | +1.19(+2.09%) |
Aug 27, 2018 | 57.21 | 57.21 | 56.38 | 56.94 | 3,403,870 | -0.11(-0.20%) |
Aug 24, 2018 | 55.69 | 57.07 | 55.69 | 57.06 | 4,657,157 | +1.35(+2.42%) |
Aug 23, 2018 | 56.37 | 56.42 | 55.57 | 55.71 | 6,345,044 | -0.54(-0.97%) |
Aug 22, 2018 | 56.16 | 56.50 | 55.85 | 56.25 | 6,174,994 | -0.51(-0.90%) |
Aug 21, 2018 | 58.34 | 58.35 | 56.18 | 56.76 | 31,859,384 | -1.73(-2.95%) |
Aug 20, 2018 | 58.38 | 58.88 | 57.97 | 58.49 | 6,928,795 | +0.28(+0.47%) |
Aug 17, 2018 | 56.74 | 58.26 | 56.66 | 58.21 | 7,320,094 | +1.54(+2.71%) |
Aug 16, 2018 | 55.72 | 56.73 | 55.54 | 56.68 | 3,529,303 | +0.98(+1.77%) |
Aug 15, 2018 | 55.27 | 55.75 | 55.17 | 55.69 | 3,357,349 | +0.40(+0.72%) |
Aug 14, 2018 | 55.65 | 55.81 | 55.25 | 55.29 | 2,825,470 | -0.33(-0.59%) |
Aug 13, 2018 | 55.73 | 55.95 | 55.42 | 55.62 | 2,971,814 | -0.12(-0.22%) |
Aug 10, 2018 | 56.34 | 56.46 | 55.70 | 55.74 | 2,815,029 | -0.69(-1.22%) |
Aug 09, 2018 | 56.64 | 56.91 | 56.40 | 56.43 | 1,914,166 | -0.28(-0.50%) |
Aug 08, 2018 | 56.76 | 56.87 | 56.30 | 56.72 | 1,993,690 | +0.03(+0.06%) |
Aug 07, 2018 | 57.31 | 57.31 | 56.53 | 56.68 | 4,130,052 | -0.71(-1.23%) |
Aug 06, 2018 | 57.68 | 57.96 | 57.39 | 57.39 | 3,749,197 | -0.28(-0.49%) |
Aug 03, 2018 | 56.91 | 57.68 | 56.74 | 57.68 | 2,434,626 | +0.83(+1.46%) |
Aug 02, 2018 | 56.99 | 57.27 | 56.67 | 56.85 | 3,149,167 | -0.22(-0.39%) |
Aug 01, 2018 | 56.32 | 57.11 | 56.09 | 57.07 | 3,315,239 | +0.42(+0.75%) |
Jul 31, 2018 | 56.32 | 57.02 | 56.17 | 56.65 | 4,055,615 | +0.54(+0.95%) |
Jul 30, 2018 | 56.23 | 56.36 | 55.95 | 56.11 | 4,081,141 | +0.00(+0.00%) |
Jul 27, 2018 | 56.44 | 56.64 | 56.06 | 56.11 | 5,722,494 | -0.12(-0.21%) |
Jul 26, 2018 | 55.12 | 56.30 | 54.44 | 56.23 | 5,790,859 | +1.19(+2.16%) |
Jul 25, 2018 | 54.02 | 55.07 | 53.95 | 55.04 | 4,494,158 | +1.21(+2.25%) |
Jul 24, 2018 | 53.94 | 53.94 | 53.42 | 53.84 | 3,732,018 | -0.18(-0.34%) |
Jul 23, 2018 | 53.95 | 54.15 | 53.67 | 54.02 | 2,783,280 | +0.11(+0.21%) |
Jul 20, 2018 | 54.51 | 54.63 | 53.83 | 53.90 | 3,660,568 | -0.92(-1.67%) |
Jul 19, 2018 | 54.15 | 55.07 | 54.00 | 54.82 | 3,589,799 | +0.46(+0.84%) |
Jul 18, 2018 | 54.30 | 54.98 | 53.78 | 54.36 | 5,541,781 | -0.39(-0.71%) |
Jul 17, 2018 | 57.14 | 57.20 | 54.39 | 54.75 | 7,339,972 | -1.40(-2.49%) |
Jul 16, 2018 | 56.46 | 56.61 | 55.67 | 56.15 | 3,560,524 | -0.42(-0.75%) |
Jul 13, 2018 | 56.83 | 57.04 | 56.36 | 56.57 | 2,249,676 | -0.12(-0.21%) |
Jul 12, 2018 | 56.48 | 56.77 | 56.34 | 56.69 | 2,511,410 | +0.23(+0.41%) |
Jul 11, 2018 | 56.76 | 56.95 | 56.38 | 56.46 | 2,747,594 | -0.37(-0.65%) |
Jul 10, 2018 | 56.73 | 57.03 | 56.50 | 56.83 | 3,213,931 | +0.03(+0.05%) |
Jul 09, 2018 | 57.18 | 57.35 | 56.54 | 56.80 | 2,620,864 | -0.35(-0.60%) |
Jul 06, 2018 | 57.08 | 57.28 | 56.55 | 57.15 | 2,466,792 | +0.19(+0.33%) |
Jul 05, 2018 | 56.61 | 56.99 | 56.26 | 56.96 | 2,556,450 | +0.80(+1.43%) |
Jul 03, 2018 | 56.16 | 56.16 | 56.16 | 0 | +0.46(+0.82%) | |
Jul 02, 2018 | 56.62 | 56.79 | 55.05 | 55.70 | 4,004,517 | -1.01(-1.78%) |
Jun 29, 2018 | 57.18 | 55.74 | 56.71 | 5,273,619 | +0.47(+0.83%) | |
Jun 28, 2018 | 55.60 | 56.31 | 55.60 | 56.24 | 3,528,125 | +0.64(+1.15%) |
Jun 27, 2018 | 55.38 | 55.95 | 55.20 | 55.60 | 3,962,567 | +0.34(+0.61%) |
Jun 26, 2018 | 55.60 | 55.66 | 55.19 | 55.27 | 3,935,405 | -0.10(-0.19%) |
Jun 25, 2018 | 55.61 | 55.81 | 54.93 | 55.37 | 3,659,810 | -0.15(-0.26%) |
Jun 22, 2018 | 55.35 | 55.91 | 55.00 | 55.52 | 10,119,597 | +0.31(+0.56%) |
Jun 21, 2018 | 55.35 | 55.67 | 54.90 | 55.21 | 3,126,200 | -0.14(-0.25%) |
Jun 20, 2018 | 54.91 | 55.63 | 54.86 | 55.35 | 2,698,897 | +0.52(+0.94%) |
Jun 19, 2018 | 55.25 | 55.52 | 54.73 | 54.83 | 3,031,797 | -0.57(-1.03%) |
Jun 18, 2018 | 55.16 | 55.52 | 54.76 | 55.40 | 3,156,486 | +0.19(+0.34%) |
Jun 15, 2018 | 55.61 | 55.13 | 55.21 | 5,217,707 | -0.41(-0.73%) | |
Jun 14, 2018 | 55.64 | 55.94 | 55.47 | 55.61 | 2,245,242 | +0.16(+0.30%) |
Jun 13, 2018 | 56.27 | 56.68 | 55.17 | 55.45 | 2,790,614 | -0.69(-1.23%) |
Jun 12, 2018 | 56.00 | 56.56 | 55.82 | 56.14 | 2,786,943 | +0.03(+0.05%) |
Jun 11, 2018 | 56.52 | 56.65 | 55.98 | 56.11 | 2,552,001 | -0.40(-0.71%) |
Jun 08, 2018 | 56.56 | 56.71 | 56.10 | 56.52 | 2,045,303 | -0.01(-0.02%) |
Jun 07, 2018 | 56.59 | 56.82 | 56.11 | 56.53 | 2,891,113 | +0.02(+0.03%) |
Jun 06, 2018 | 56.19 | 56.51 | 3,143,561 | -0.09(-0.15%) | ||
Jun 05, 2018 | 56.77 | 56.87 | 56.34 | 56.59 | 3,044,056 | -0.18(-0.32%) |
Jun 04, 2018 | 56.02 | 56.82 | 55.46 | 56.77 | 3,169,893 | +0.98(+1.75%) |
Jun 01, 2018 | 55.39 | 55.89 | 54.84 | 55.80 | 3,443,997 | +0.65(+1.18%) |
May 31, 2018 | 55.39 | 55.52 | 54.95 | 55.15 | 5,789,564 | -0.39(-0.69%) |
May 30, 2018 | 55.22 | 55.92 | 55.01 | 55.53 | 3,542,067 | +0.42(+0.76%) |
May 29, 2018 | 54.88 | 55.44 | 54.73 | 55.11 | 3,737,411 | -0.09(-0.16%) |
May 25, 2018 | 55.20 | 55.20 | 55.20 | 0 | -0.06(-0.11%) | |
May 24, 2018 | 55.50 | 55.66 | 54.89 | 55.26 | 2,500,891 | -0.25(-0.45%) |
May 23, 2018 | 54.66 | 55.57 | 54.57 | 55.51 | 2,825,136 | +0.86(+1.57%) |
May 22, 2018 | 54.64 | 54.81 | 54.41 | 54.65 | 3,073,132 | -0.04(-0.08%) |
May 21, 2018 | 54.41 | 54.85 | 53.77 | 54.69 | 3,358,834 | +0.50(+0.92%) |
May 18, 2018 | 54.25 | 54.42 | 53.78 | 54.19 | 2,784,761 | -0.03(-0.06%) |
May 17, 2018 | 54.44 | 54.60 | 54.07 | 54.23 | 3,295,267 | -0.10(-0.19%) |
May 16, 2018 | 55.22 | 55.22 | 54.23 | 54.33 | 3,356,338 | -0.70(-1.28%) |
May 15, 2018 | 55.51 | 55.51 | 54.76 | 55.03 | 4,328,361 | -0.85(-1.52%) |
May 14, 2018 | 56.13 | 56.19 | 55.47 | 55.88 | 3,381,617 | -0.10(-0.18%) |
May 11, 2018 | 56.30 | 56.33 | 55.91 | 55.99 | 2,625,242 | -0.22(-0.40%) |
May 10, 2018 | 56.05 | 56.28 | 55.95 | 56.21 | 3,376,565 | +0.32(+0.57%) |
May 09, 2018 | 55.87 | 56.05 | 55.62 | 55.89 | 3,355,757 | +0.03(+0.05%) |
May 08, 2018 | 56.11 | 56.35 | 55.78 | 55.87 | 3,476,396 | -0.26(-0.46%) |
May 07, 2018 | 56.15 | 56.26 | 55.88 | 56.12 | 3,790,372 | +0.21(+0.37%) |
May 04, 2018 | 55.39 | 56.18 | 55.35 | 55.92 | 2,934,468 | +0.39(+0.69%) |
May 03, 2018 | 55.32 | 55.75 | 55.18 | 55.53 | 2,706,188 | +0.04(+0.08%) |
May 02, 2018 | 55.61 | 55.99 | 55.20 | 55.49 | 4,597,874 | -0.27(-0.49%) |
May 01, 2018 | 55.82 | 56.09 | 55.63 | 55.76 | 4,711,593 | +0.14(+0.25%) |
Apr 30, 2018 | 54.94 | 56.38 | 54.76 | 55.63 | 10,602,113 | -1.43(-2.51%) |
Apr 27, 2018 | 56.35 | 57.41 | 56.32 | 57.06 | 1,969,125 | +0.61(+1.08%) |
Apr 26, 2018 | 55.89 | 56.85 | 55.61 | 56.45 | 1,574,723 | +1.05(+1.90%) |
Apr 25, 2018 | 55.65 | 55.74 | 55.03 | 55.39 | 2,267,804 | -0.50(-0.89%) |
Apr 24, 2018 | 55.85 | 56.46 | 55.48 | 55.89 | 2,652,000 | +0.29(+0.52%) |
Apr 23, 2018 | 55.77 | 56.01 | 55.28 | 55.60 | 1,788,926 | -0.09(-0.17%) |
Apr 20, 2018 | 55.89 | 56.09 | 55.51 | 55.69 | 2,790,864 | -0.21(-0.37%) |
Apr 19, 2018 | 56.27 | 56.38 | 55.60 | 55.90 | 2,455,808 | -0.37(-0.65%) |
Apr 18, 2018 | 56.23 | 56.69 | 55.93 | 56.27 | 3,290,658 | +0.31(+0.55%) |
Apr 17, 2018 | 54.36 | 56.35 | 54.29 | 55.96 | 4,406,452 | +2.31(+4.31%) |
Apr 16, 2018 | 53.39 | 53.88 | 52.98 | 53.65 | 2,791,754 | +0.29(+0.55%) |
Apr 13, 2018 | 53.00 | 53.40 | 52.67 | 53.35 | 2,216,952 | +0.53(+1.01%) |
Apr 12, 2018 | 53.81 | 53.88 | 52.68 | 52.82 | 2,149,766 | +0.02(+0.03%) |
Apr 11, 2018 | 52.59 | 53.30 | 52.55 | 52.81 | 2,002,426 | +0.02(+0.03%) |
Apr 10, 2018 | 52.86 | 53.21 | 52.66 | 52.79 | 2,637,284 | +0.24(+0.46%) |
Apr 09, 2018 | 52.68 | 53.35 | 52.53 | 52.55 | 2,742,602 | +0.07(+0.13%) |
Apr 06, 2018 | 53.04 | 53.59 | 52.28 | 52.48 | 2,242,218 | -0.45(-0.84%) |
Apr 05, 2018 | 53.37 | 53.44 | 52.51 | 52.93 | 2,177,038 | -0.33(-0.63%) |
Apr 04, 2018 | 52.49 | 53.34 | 52.25 | 53.26 | 3,026,016 | +0.36(+0.68%) |
Apr 03, 2018 | 52.63 | 53.13 | 52.24 | 52.90 | 2,573,774 | +0.28(+0.54%) |
Apr 02, 2018 | 54.13 | 54.14 | 52.12 | 52.62 | 2,828,815 | -1.36(-2.52%) |
Mar 29, 2018 | 53.98 | 53.98 | 53.98 | 0 | +0.39(+0.74%) | |
Mar 28, 2018 | 53.46 | 53.95 | 53.40 | 53.59 | 2,494,767 | +0.42(+0.79%) |
Mar 27, 2018 | 52.99 | 54.05 | 52.62 | 53.17 | 3,442,655 | +0.69(+1.32%) |
Mar 26, 2018 | 52.19 | 52.63 | 51.71 | 52.47 | 2,123,591 | +0.96(+1.86%) |
Mar 23, 2018 | 52.93 | 53.04 | 51.34 | 51.51 | 2,809,220 | -1.37(-2.59%) |
Mar 22, 2018 | 53.45 | 54.09 | 52.78 | 52.88 | 2,321,253 | -0.79(-1.47%) |
Mar 21, 2018 | 54.39 | 54.61 | 53.32 | 53.67 | 1,928,370 | -0.81(-1.49%) |
Mar 20, 2018 | 54.41 | 54.79 | 54.10 | 54.49 | 1,841,428 | +0.21(+0.38%) |
Mar 19, 2018 | 54.70 | 54.70 | 53.93 | 54.28 | 1,676,729 | -0.42(-0.77%) |
Mar 16, 2018 | 54.41 | 54.83 | 54.03 | 54.70 | 3,296,950 | +0.33(+0.61%) |
Mar 15, 2018 | 54.29 | 54.55 | 54.06 | 54.37 | 2,150,304 | +0.19(+0.35%) |
Mar 14, 2018 | 54.03 | 54.33 | 53.86 | 54.18 | 2,006,838 | +0.28(+0.52%) |
Mar 13, 2018 | 54.31 | 54.45 | 53.62 | 53.89 | 2,254,447 | -0.16(-0.30%) |
Mar 12, 2018 | 54.04 | 54.32 | 53.71 | 54.06 | 3,714,903 | -0.11(-0.20%) |
Mar 09, 2018 | 53.22 | 54.18 | 52.73 | 54.17 | 2,875,462 | +1.11(+2.10%) |
Mar 08, 2018 | 52.82 | 53.11 | 52.50 | 53.05 | 1,685,991 | +0.39(+0.74%) |
Mar 07, 2018 | 52.68 | 52.66 | 2,686,623 | +0.27(+0.52%) | ||
Mar 06, 2018 | 51.90 | 52.47 | 51.61 | 52.39 | 2,257,826 | +0.43(+0.83%) |
Mar 05, 2018 | 50.83 | 52.27 | 50.83 | 51.96 | 2,004,452 | +0.74(+1.44%) |
Mar 02, 2018 | 51.50 | 51.56 | 50.39 | 51.22 | 2,865,334 | -0.43(-0.82%) |
Mar 01, 2018 | 51.46 | 52.19 | 51.22 | 51.64 | 2,541,149 | +0.03(+0.07%) |
Feb 28, 2018 | 51.65 | 52.24 | 51.52 | 51.61 | 5,460,442 | +0.27(+0.53%) |
Feb 27, 2018 | 52.30 | 52.31 | 50.88 | 51.33 | 2,905,819 | -0.81(-1.55%) |
Feb 26, 2018 | 52.33 | 52.36 | 51.79 | 52.14 | 2,901,586 | +0.04(+0.08%) |
Feb 23, 2018 | 51.32 | 52.30 | 51.16 | 52.10 | 3,851,120 | +1.12(+2.20%) |
Feb 22, 2018 | 50.81 | 50.98 | 3,942,931 | +0.03(+0.05%) | ||
Feb 21, 2018 | 52.01 | 52.31 | 50.91 | 50.95 | 3,162,758 | -1.12(-2.16%) |
Feb 20, 2018 | 52.49 | 53.13 | 52.01 | 52.07 | 4,272,070 | -0.64(-1.21%) |
Feb 16, 2018 | 52.71 | 52.71 | 52.71 | 0 | +0.48(+0.93%) | |
Feb 15, 2018 | 51.67 | 52.25 | 51.32 | 52.23 | 3,591,157 | +0.74(+1.44%) |
Feb 14, 2018 | 51.70 | 51.70 | 50.94 | 51.49 | 3,150,523 | -0.53(-1.01%) |
Feb 13, 2018 | 51.07 | 52.24 | 50.89 | 52.02 | 2,867,638 | +0.86(+1.68%) |
Feb 12, 2018 | 51.56 | 51.70 | 49.70 | 51.16 | 4,292,308 | -0.14(-0.28%) |
Feb 09, 2018 | 49.92 | 51.78 | 49.57 | 51.30 | 3,956,600 | +1.69(+3.41%) |
Feb 08, 2018 | 51.09 | 51.92 | 49.58 | 49.61 | 5,401,802 | -1.45(-2.85%) |
Feb 07, 2018 | 51.50 | 51.99 | 51.00 | 51.06 | 4,864,913 | -0.60(-1.15%) |
Feb 06, 2018 | 51.16 | 52.06 | 50.32 | 51.66 | 5,478,631 | -1.16(-2.19%) |
Feb 05, 2018 | 54.01 | 54.55 | 52.12 | 52.81 | 1,985,204 | -1.47(-2.71%) |
Feb 02, 2018 | 53.80 | 54.60 | 53.50 | 54.29 | 3,112,121 | +0.09(+0.17%) |
Feb 01, 2018 | 55.29 | 55.44 | 54.07 | 54.19 | 4,085,721 | -1.18(-2.13%) |
Jan 31, 2018 | 53.63 | 55.43 | 53.53 | 55.37 | 4,676,085 | +1.88(+3.51%) |
Jan 30, 2018 | 53.73 | 53.92 | 53.09 | 53.50 | 3,082,625 | -0.42(-0.77%) |
Jan 29, 2018 | 54.64 | 54.64 | 53.87 | 53.91 | 1,719,770 | -0.85(-1.55%) |
Jan 26, 2018 | 54.73 | 54.85 | 54.29 | 54.76 | 1,895,306 | +0.14(+0.26%) |
Jan 25, 2018 | 55.08 | 55.08 | 54.23 | 54.62 | 1,910,882 | -0.22(-0.40%) |
Jan 24, 2018 | 55.25 | 55.27 | 54.56 | 54.84 | 3,729,338 | -0.42(-0.75%) |
Jan 23, 2018 | 53.91 | 55.26 | 53.69 | 55.26 | 4,179,154 | +1.58(+2.95%) |
Jan 22, 2018 | 52.64 | 53.72 | 52.54 | 53.67 | 3,729,100 | +1.13(+2.15%) |
Jan 19, 2018 | 52.32 | 52.54 | 51.96 | 52.54 | 4,457,502 | +0.30(+0.57%) |
Jan 18, 2018 | 53.38 | 53.38 | 52.22 | 52.24 | 4,327,840 | -1.22(-2.27%) |
Jan 17, 2018 | 53.10 | 53.57 | 52.78 | 53.46 | 2,815,036 | +0.61(+1.16%) |
Jan 16, 2018 | 52.93 | 53.50 | 52.73 | 52.85 | 2,860,127 | +0.25(+0.47%) |
Jan 12, 2018 | 52.60 | 52.60 | 52.60 | 0 | +0.17(+0.32%) | |
Jan 11, 2018 | 52.41 | 52.67 | 51.97 | 52.43 | 2,542,343 | +0.18(+0.34%) |
Jan 10, 2018 | 53.07 | 53.07 | 52.36 | 52.25 | 3,282,536 | -1.03(-1.93%) |
Jan 09, 2018 | 54.00 | 54.41 | 53.18 | 53.28 | 2,711,498 | -0.54(-1.01%) |
Jan 08, 2018 | 53.10 | 53.85 | 53.00 | 53.83 | 2,743,552 | +0.62(+1.17%) |
Jan 05, 2018 | 53.51 | 53.60 | 53.14 | 53.21 | 3,322,588 | -0.04(-0.08%) |
Jan 04, 2018 | 54.26 | 54.40 | 53.25 | 53.25 | 2,502,727 | -1.09(-2.00%) |
Jan 03, 2018 | 54.40 | 54.56 | 54.10 | 54.34 | 1,940,184 | -0.10(-0.19%) |
Jan 02, 2018 | 54.93 | 54.86 | 54.35 | 54.44 | 1,801,552 | -0.43(-0.78%) |
Dec 29, 2017 | 54.86 | 54.86 | 54.86 | 0 | -0.21(-0.39%) | |
Dec 28, 2017 | 54.64 | 55.11 | 54.47 | 55.08 | 1,492,895 | +0.41(+0.75%) |
Dec 27, 2017 | 54.51 | 54.77 | 54.25 | 54.67 | 1,442,964 | +0.39(+0.72%) |
Dec 26, 2017 | 54.41 | 53.99 | 54.28 | 1,064,464 | -0.01(-0.02%) | |
Dec 22, 2017 | 53.77 | 54.38 | 53.60 | 54.29 | 1,964,663 | +0.70(+1.30%) |
Dec 21, 2017 | 53.78 | 54.12 | 53.57 | 53.59 | 2,144,456 | -0.03(-0.06%) |
Dec 20, 2017 | 54.10 | 54.57 | 53.58 | 53.62 | 2,876,154 | -0.28(-0.52%) |
Dec 19, 2017 | 55.94 | 56.12 | 53.84 | 53.90 | 3,698,690 | -2.11(-3.77%) |
Dec 18, 2017 | 56.11 | 56.70 | 55.85 | 56.01 | 2,766,703 | -0.10(-0.18%) |
Dec 15, 2017 | 56.66 | 56.87 | 55.49 | 56.11 | 5,335,704 | +0.43(+0.78%) |
Dec 14, 2017 | 55.67 | 55.98 | 55.33 | 55.68 | 2,402,820 | +0.13(+0.23%) |
Dec 13, 2017 | 55.92 | 56.25 | 55.49 | 55.55 | 2,643,220 | -0.35(-0.62%) |
Dec 12, 2017 | 55.90 | 56.09 | 55.26 | 55.90 | 2,084,835 | +0.37(+0.67%) |
Dec 11, 2017 | 55.80 | 56.01 | 55.31 | 55.53 | 1,517,691 | -0.36(-0.65%) |
Dec 08, 2017 | 55.76 | 56.09 | 55.68 | 55.89 | 1,797,827 | +0.29(+0.52%) |
Dec 07, 2017 | 54.67 | 55.62 | 54.58 | 55.60 | 2,140,325 | +0.93(+1.70%) |
Dec 06, 2017 | 54.38 | 54.68 | 54.11 | 54.68 | 1,675,567 | +0.24(+0.43%) |
Dec 05, 2017 | 55.63 | 55.64 | 54.32 | 54.44 | 2,654,409 | -1.27(-2.27%) |
Dec 04, 2017 | 56.48 | 56.56 | 55.70 | 55.71 | 2,400,293 | -0.21(-0.38%) |
Dec 01, 2017 | 56.09 | 56.64 | 55.29 | 55.92 | 1,988,127 | -0.03(-0.06%) |
Nov 30, 2017 | 56.15 | 56.22 | 55.61 | 55.95 | 3,709,211 | +0.08(+0.15%) |
Nov 29, 2017 | 56.31 | 56.38 | 55.42 | 55.87 | 2,216,607 | -0.47(-0.84%) |
Nov 28, 2017 | 56.52 | 56.56 | 55.99 | 56.34 | 2,145,808 | -0.15(-0.27%) |
Nov 27, 2017 | 56.80 | 56.81 | 56.37 | 56.49 | 1,434,291 | -0.16(-0.28%) |
Nov 24, 2017 | 56.64 | 56.89 | 56.62 | 56.65 | 534,240 | +0.14(+0.25%) |
Nov 22, 2017 | 56.85 | 56.94 | 56.46 | 56.51 | 1,502,892 | -0.43(-0.76%) |
Nov 21, 2017 | 56.35 | 57.05 | 56.32 | 56.94 | 1,701,196 | +0.81(+1.44%) |
Nov 20, 2017 | 56.16 | 56.48 | 55.92 | 56.13 | 1,659,556 | +0.12(+0.21%) |
Nov 17, 2017 | 56.20 | 56.47 | 55.92 | 56.01 | 1,543,914 | -0.63(-1.12%) |
Nov 16, 2017 | 55.49 | 56.76 | 55.33 | 56.64 | 2,970,393 | +1.23(+2.23%) |
Nov 15, 2017 | 56.54 | 56.67 | 55.34 | 55.41 | 2,448,103 | -1.35(-2.38%) |
Nov 14, 2017 | 56.62 | 56.81 | 56.34 | 56.76 | 2,213,329 | +0.10(+0.18%) |
Nov 13, 2017 | 55.99 | 56.79 | 55.80 | 56.66 | 1,910,124 | +0.72(+1.28%) |
Nov 10, 2017 | 55.78 | 56.51 | 55.76 | 55.94 | 1,879,262 | -0.22(-0.39%) |
Nov 09, 2017 | 55.97 | 56.48 | 55.68 | 56.16 | 1,893,482 | -0.20(-0.36%) |
Nov 08, 2017 | 56.17 | 56.64 | 56.09 | 56.37 | 2,029,159 | +0.16(+0.29%) |
Nov 07, 2017 | 56.33 | 56.69 | 55.95 | 56.20 | 2,684,277 | -0.01(-0.01%) |
Nov 06, 2017 | 56.08 | 56.39 | 55.97 | 56.21 | 1,765,519 | +0.23(+0.41%) |
Nov 03, 2017 | 55.41 | 56.46 | 55.28 | 55.98 | 2,858,700 | +0.28(+0.50%) |
Nov 02, 2017 | 55.10 | 55.97 | 54.87 | 55.71 | 2,821,294 | +0.79(+1.45%) |