Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.72 | 50.82 | 49.36 | 49.40 | 160,355 | -1.09(-2.16%) |
Oct 30, 2018 | 49.14 | 50.60 | 48.58 | 50.49 | 132,843 | +1.33(+2.71%) |
Oct 29, 2018 | 50.17 | 50.47 | 48.88 | 49.16 | 129,887 | +0.02(+0.04%) |
Oct 26, 2018 | 49.31 | 49.64 | 48.55 | 49.14 | 140,986 | -0.71(-1.43%) |
Oct 25, 2018 | 49.73 | 50.39 | 49.02 | 49.85 | 216,415 | +0.90(+1.83%) |
Oct 24, 2018 | 49.88 | 50.20 | 48.94 | 48.95 | 138,336 | -0.63(-1.27%) |
Oct 23, 2018 | 49.43 | 49.98 | 48.68 | 49.58 | 146,133 | -0.69(-1.36%) |
Oct 22, 2018 | 50.66 | 50.66 | 49.53 | 50.27 | 115,297 | +0.42(+0.83%) |
Oct 19, 2018 | 49.18 | 49.90 | 49.10 | 49.85 | 177,967 | +0.52(+1.06%) |
Oct 18, 2018 | 49.87 | 49.99 | 48.93 | 49.33 | 179,814 | -0.71(-1.43%) |
Oct 17, 2018 | 49.90 | 50.50 | 49.45 | 50.04 | 129,733 | -0.32(-0.63%) |
Oct 16, 2018 | 49.59 | 50.76 | 49.41 | 50.36 | 148,905 | +1.14(+2.31%) |
Oct 15, 2018 | 48.26 | 49.45 | 48.06 | 49.22 | 250,180 | +0.83(+1.72%) |
Oct 12, 2018 | 48.60 | 48.60 | 47.95 | 48.39 | 210,598 | +0.39(+0.80%) |
Oct 11, 2018 | 49.42 | 49.42 | 47.88 | 48.01 | 317,170 | -1.79(-3.59%) |
Oct 10, 2018 | 50.60 | 50.86 | 49.74 | 49.79 | 219,634 | -1.11(-2.18%) |
Oct 09, 2018 | 51.08 | 51.32 | 50.51 | 50.90 | 144,954 | +0.02(+0.04%) |
Oct 08, 2018 | 50.10 | 50.95 | 49.82 | 50.88 | 110,526 | +0.51(+1.02%) |
Oct 05, 2018 | 50.68 | 50.86 | 49.53 | 50.37 | 183,561 | -0.17(-0.34%) |
Oct 04, 2018 | 52.26 | 52.26 | 50.37 | 50.55 | 207,322 | -2.22(-4.21%) |
Oct 03, 2018 | 53.13 | 53.43 | 52.56 | 52.77 | 131,376 | -0.14(-0.27%) |
Oct 02, 2018 | 52.66 | 53.04 | 52.35 | 52.91 | 164,847 | +0.40(+0.75%) |
Oct 01, 2018 | 52.36 | 53.04 | 51.95 | 52.51 | 243,792 | +0.28(+0.54%) |
Sep 28, 2018 | 51.73 | 52.53 | 51.73 | 52.23 | 146,683 | +0.58(+1.12%) |
Sep 27, 2018 | 51.45 | 51.83 | 51.04 | 51.66 | 530,083 | -0.12(-0.22%) |
Sep 26, 2018 | 52.53 | 52.53 | 51.72 | 51.77 | 158,931 | -0.69(-1.31%) |
Sep 25, 2018 | 53.34 | 53.34 | 52.31 | 52.46 | 129,284 | -0.84(-1.58%) |
Sep 24, 2018 | 55.50 | 55.71 | 53.24 | 53.30 | 179,895 | -2.52(-4.51%) |
Sep 21, 2018 | 55.47 | 56.18 | 55.21 | 55.82 | 856,483 | +0.47(+0.85%) |
Sep 20, 2018 | 54.39 | 55.55 | 54.19 | 55.34 | 343,435 | +1.28(+2.37%) |
Sep 19, 2018 | 53.83 | 54.21 | 53.46 | 54.06 | 187,289 | +0.31(+0.57%) |
Sep 18, 2018 | 53.34 | 54.02 | 52.89 | 53.75 | 131,952 | +0.63(+1.18%) |
Sep 17, 2018 | 54.04 | 54.22 | 52.87 | 53.12 | 229,493 | -0.92(-1.70%) |
Sep 14, 2018 | 53.87 | 54.46 | 53.87 | 54.04 | 151,966 | +0.14(+0.27%) |
Sep 13, 2018 | 53.68 | 53.93 | 53.27 | 53.90 | 135,362 | +0.25(+0.47%) |
Sep 12, 2018 | 53.12 | 53.89 | 52.75 | 53.64 | 208,914 | +0.68(+1.28%) |
Sep 11, 2018 | 52.72 | 53.33 | 52.52 | 52.97 | 296,261 | +0.21(+0.40%) |
Sep 10, 2018 | 50.99 | 53.16 | 50.93 | 52.76 | 287,968 | +1.83(+3.60%) |
Sep 07, 2018 | 50.57 | 51.00 | 50.05 | 50.92 | 119,128 | +0.03(+0.06%) |
Sep 06, 2018 | 49.78 | 51.19 | 49.54 | 50.89 | 166,244 | +1.12(+2.25%) |
Sep 05, 2018 | 49.56 | 50.03 | 49.27 | 49.77 | 196,187 | +0.12(+0.23%) |
Sep 04, 2018 | 50.36 | 50.55 | 49.34 | 49.66 | 167,742 | -1.17(-2.30%) |
Aug 31, 2018 | 50.83 | 50.83 | 50.83 | 0 | -0.41(-0.79%) | |
Aug 30, 2018 | 51.39 | 51.84 | 50.93 | 51.23 | 92,206 | +0.00(+0.00%) |
Aug 29, 2018 | 51.00 | 51.38 | 50.74 | 51.23 | 181,822 | +0.23(+0.45%) |
Aug 28, 2018 | 51.69 | 51.79 | 50.80 | 51.00 | 141,623 | -0.57(-1.10%) |
Aug 27, 2018 | 52.00 | 52.44 | 51.18 | 51.57 | 162,318 | +0.50(+0.98%) |
Aug 24, 2018 | 50.86 | 51.16 | 50.50 | 51.07 | 134,563 | +0.18(+0.36%) |
Aug 23, 2018 | 51.19 | 51.69 | 50.87 | 50.88 | 200,043 | -0.24(-0.47%) |
Aug 22, 2018 | 50.38 | 51.15 | 50.22 | 51.12 | 205,797 | +0.75(+1.49%) |
Aug 21, 2018 | 50.12 | 50.56 | 49.93 | 50.37 | 219,282 | +0.25(+0.50%) |
Aug 20, 2018 | 49.48 | 50.41 | 49.02 | 50.12 | 182,046 | +0.70(+1.41%) |
Aug 17, 2018 | 49.38 | 49.89 | 48.50 | 49.43 | 137,525 | +0.07(+0.14%) |
Aug 16, 2018 | 48.46 | 49.64 | 48.40 | 49.36 | 160,412 | +0.99(+2.05%) |
Aug 15, 2018 | 47.68 | 48.65 | 47.56 | 48.37 | 255,598 | -0.29(-0.59%) |
Aug 14, 2018 | 49.17 | 49.51 | 48.60 | 48.65 | 154,811 | -0.67(-1.37%) |
Aug 13, 2018 | 49.57 | 49.78 | 48.94 | 49.33 | 167,420 | -0.52(-1.04%) |
Aug 10, 2018 | 51.42 | 51.94 | 49.83 | 49.85 | 157,660 | -1.77(-3.43%) |
Aug 09, 2018 | 49.97 | 52.48 | 49.32 | 51.62 | 448,686 | +3.77(+7.87%) |
Aug 08, 2018 | 47.99 | 48.03 | 44.12 | 47.86 | 858,678 | -2.49(-4.94%) |
Aug 07, 2018 | 51.28 | 51.28 | 50.18 | 50.34 | 210,227 | -1.08(-2.10%) |
Aug 06, 2018 | 51.25 | 51.62 | 50.88 | 51.42 | 179,829 | +0.36(+0.70%) |
Aug 03, 2018 | 51.48 | 51.50 | 50.80 | 51.06 | 133,892 | -0.22(-0.43%) |
Aug 02, 2018 | 51.46 | 51.79 | 51.01 | 51.28 | 177,385 | -0.47(-0.91%) |
Aug 01, 2018 | 51.92 | 52.07 | 50.88 | 51.76 | 218,652 | -0.51(-0.98%) |
Jul 31, 2018 | 51.66 | 52.34 | 51.56 | 52.27 | 185,430 | +0.96(+1.88%) |
Jul 30, 2018 | 51.33 | 51.43 | 51.02 | 51.30 | 168,165 | +0.30(+0.59%) |
Jul 27, 2018 | 51.47 | 51.47 | 50.65 | 51.01 | 195,129 | -0.33(-0.64%) |
Jul 26, 2018 | 51.01 | 51.81 | 50.99 | 51.33 | 180,056 | +0.65(+1.27%) |
Jul 25, 2018 | 49.95 | 50.76 | 49.95 | 50.69 | 122,094 | +0.77(+1.54%) |
Jul 24, 2018 | 49.96 | 50.05 | 49.16 | 49.92 | 110,513 | +0.14(+0.29%) |
Jul 23, 2018 | 50.22 | 50.35 | 49.46 | 49.77 | 118,296 | -0.09(-0.17%) |
Jul 20, 2018 | 50.25 | 50.28 | 49.60 | 49.86 | 99,252 | -0.31(-0.61%) |
Jul 19, 2018 | 49.13 | 50.21 | 49.13 | 50.17 | 139,087 | +1.06(+2.16%) |
Jul 18, 2018 | 48.78 | 49.17 | 48.67 | 49.11 | 115,712 | +0.12(+0.24%) |
Jul 17, 2018 | 49.78 | 49.83 | 48.96 | 48.99 | 128,009 | -0.92(-1.85%) |
Jul 16, 2018 | 50.33 | 50.47 | 49.70 | 49.92 | 110,289 | -0.66(-1.31%) |
Jul 13, 2018 | 50.05 | 50.61 | 49.97 | 50.58 | 159,645 | +0.44(+0.88%) |
Jul 12, 2018 | 50.18 | 50.24 | 49.40 | 50.14 | 181,053 | +0.58(+1.17%) |
Jul 11, 2018 | 48.93 | 49.68 | 48.93 | 49.56 | 240,376 | +0.59(+1.20%) |
Jul 10, 2018 | 48.62 | 49.16 | 48.37 | 48.97 | 233,634 | +0.23(+0.47%) |
Jul 09, 2018 | 51.79 | 51.85 | 48.52 | 48.74 | 575,631 | -3.51(-6.71%) |
Jul 06, 2018 | 52.25 | 52.72 | 52.02 | 52.25 | 202,667 | +0.05(+0.09%) |
Jul 05, 2018 | 51.53 | 52.22 | 51.32 | 52.20 | 211,289 | +0.97(+1.90%) |
Jul 03, 2018 | 51.23 | 51.23 | 51.23 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 50.80 | 51.25 | 50.47 | 51.24 | 238,634 | -0.01(-0.02%) |
Jun 29, 2018 | 51.53 | 51.83 | 51.10 | 51.25 | 155,881 | -0.02(-0.04%) |
Jun 28, 2018 | 51.41 | 51.41 | 50.82 | 51.27 | 214,202 | -0.10(-0.19%) |
Jun 27, 2018 | 51.86 | 52.29 | 51.32 | 51.36 | 144,648 | -0.71(-1.37%) |
Jun 26, 2018 | 51.62 | 52.16 | 51.26 | 52.08 | 163,839 | +0.59(+1.14%) |
Jun 25, 2018 | 51.25 | 52.31 | 50.70 | 51.49 | 295,185 | +0.32(+0.62%) |
Jun 22, 2018 | 51.63 | 52.63 | 51.09 | 51.17 | 673,835 | -0.07(-0.13%) |
Jun 21, 2018 | 51.02 | 51.70 | 50.35 | 51.24 | 367,924 | +0.13(+0.24%) |
Jun 20, 2018 | 51.52 | 51.68 | 50.75 | 51.11 | 231,879 | +0.40(+0.80%) |
Jun 19, 2018 | 49.99 | 50.73 | 49.98 | 50.71 | 182,139 | +0.62(+1.23%) |
Jun 18, 2018 | 49.62 | 50.10 | 49.39 | 50.09 | 234,369 | +0.48(+0.97%) |
Jun 15, 2018 | 49.99 | 49.46 | 49.61 | 300,678 | -0.39(-0.77%) | |
Jun 14, 2018 | 49.43 | 50.29 | 49.43 | 49.99 | 252,378 | +0.57(+1.15%) |
Jun 13, 2018 | 49.46 | 49.75 | 49.13 | 49.43 | 252,576 | -0.57(-1.14%) |
Jun 12, 2018 | 49.60 | 50.39 | 49.51 | 49.99 | 172,522 | +0.52(+1.05%) |
Jun 11, 2018 | 48.99 | 49.67 | 48.99 | 49.47 | 209,842 | +0.51(+1.04%) |
Jun 08, 2018 | 49.04 | 49.52 | 48.59 | 48.96 | 187,568 | +0.05(+0.10%) |
Jun 07, 2018 | 49.14 | 49.16 | 48.69 | 48.91 | 192,781 | -0.21(-0.43%) |
Jun 06, 2018 | 49.14 | 49.13 | 172,362 | +0.09(+0.18%) | ||
Jun 05, 2018 | 49.31 | 49.47 | 48.78 | 49.04 | 169,930 | -0.24(-0.49%) |
Jun 04, 2018 | 49.17 | 49.62 | 48.64 | 49.28 | 279,456 | -0.33(-0.66%) |
Jun 01, 2018 | 50.14 | 50.14 | 49.36 | 49.61 | 202,648 | -0.32(-0.64%) |
May 31, 2018 | 50.71 | 50.71 | 49.89 | 49.93 | 261,268 | -0.83(-1.63%) |
May 30, 2018 | 50.57 | 50.82 | 50.00 | 50.76 | 378,421 | +0.88(+1.76%) |
May 29, 2018 | 49.57 | 50.66 | 49.57 | 49.88 | 209,543 | -0.43(-0.86%) |
May 25, 2018 | 50.31 | 50.31 | 50.31 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 50.17 | 50.59 | 50.14 | 50.30 | 132,633 | +0.55(+1.10%) |
May 23, 2018 | 50.24 | 50.54 | 49.27 | 49.75 | 531,120 | -1.04(-2.05%) |
May 22, 2018 | 51.00 | 51.43 | 50.76 | 50.79 | 190,941 | -0.10(-0.19%) |
May 21, 2018 | 50.82 | 51.34 | 50.41 | 50.89 | 222,700 | +0.12(+0.23%) |
May 18, 2018 | 51.47 | 51.47 | 50.49 | 50.77 | 158,388 | -0.50(-0.98%) |
May 17, 2018 | 50.18 | 51.45 | 50.18 | 51.28 | 231,595 | +0.93(+1.85%) |
May 16, 2018 | 49.77 | 51.35 | 49.42 | 50.34 | 544,999 | -0.64(-1.26%) |
May 15, 2018 | 51.31 | 52.20 | 50.84 | 50.99 | 520,503 | +0.24(+0.47%) |
May 14, 2018 | 53.62 | 53.80 | 49.65 | 50.75 | 844,132 | -3.29(-6.09%) |
May 11, 2018 | 54.21 | 54.38 | 53.75 | 54.04 | 158,636 | -0.15(-0.28%) |
May 10, 2018 | 53.29 | 54.33 | 53.06 | 54.19 | 299,596 | +0.98(+1.84%) |
May 09, 2018 | 53.69 | 53.78 | 53.11 | 53.21 | 353,114 | +0.16(+0.31%) |
May 08, 2018 | 54.81 | 55.51 | 52.24 | 53.04 | 679,490 | -4.46(-7.76%) |
May 07, 2018 | 57.07 | 57.95 | 56.91 | 57.51 | 189,368 | +0.40(+0.71%) |
May 04, 2018 | 56.21 | 57.68 | 56.18 | 57.10 | 203,639 | +0.85(+1.50%) |
May 03, 2018 | 55.75 | 56.45 | 55.09 | 56.26 | 133,896 | +0.34(+0.60%) |
May 02, 2018 | 55.67 | 56.17 | 55.26 | 55.92 | 186,420 | +0.07(+0.12%) |
May 01, 2018 | 55.68 | 55.96 | 55.03 | 55.85 | 141,018 | +0.17(+0.31%) |
Apr 30, 2018 | 56.62 | 56.68 | 55.65 | 55.68 | 191,237 | -1.13(-1.98%) |
Apr 27, 2018 | 56.31 | 56.85 | 56.26 | 56.80 | 116,592 | +0.55(+0.97%) |
Apr 26, 2018 | 55.79 | 56.41 | 55.45 | 56.26 | 113,172 | +0.47(+0.84%) |
Apr 25, 2018 | 55.99 | 56.47 | 55.68 | 55.79 | 174,914 | -0.01(-0.02%) |
Apr 24, 2018 | 56.37 | 56.40 | 55.48 | 55.80 | 320,700 | -0.46(-0.82%) |
Apr 23, 2018 | 56.11 | 56.29 | 55.55 | 56.26 | 183,091 | +0.75(+1.35%) |
Apr 20, 2018 | 56.48 | 56.48 | 55.41 | 55.51 | 542,446 | -1.13(-2.00%) |
Apr 19, 2018 | 56.30 | 56.87 | 55.85 | 56.64 | 208,144 | +0.05(+0.08%) |
Apr 18, 2018 | 56.30 | 56.97 | 56.30 | 56.59 | 158,224 | +0.27(+0.48%) |
Apr 17, 2018 | 55.57 | 56.62 | 55.25 | 56.32 | 304,730 | +1.38(+2.50%) |
Apr 16, 2018 | 53.74 | 55.30 | 53.74 | 54.95 | 304,368 | +1.91(+3.61%) |
Apr 13, 2018 | 53.32 | 53.48 | 52.90 | 53.04 | 191,995 | -0.06(-0.11%) |
Apr 12, 2018 | 53.35 | 53.75 | 53.02 | 53.09 | 165,661 | +0.13(+0.25%) |
Apr 11, 2018 | 52.04 | 53.19 | 51.78 | 52.96 | 243,383 | -0.20(-0.38%) |
Apr 10, 2018 | 53.24 | 53.45 | 52.80 | 53.16 | 197,917 | +0.24(+0.45%) |
Apr 09, 2018 | 53.40 | 53.82 | 52.91 | 52.92 | 245,365 | -0.73(-1.36%) |
Apr 06, 2018 | 53.82 | 54.78 | 53.40 | 53.65 | 274,172 | -1.84(-3.31%) |
Apr 05, 2018 | 55.06 | 55.55 | 54.01 | 55.49 | 126,100 | +0.79(+1.44%) |
Apr 04, 2018 | 53.80 | 54.82 | 53.58 | 54.70 | 194,310 | -0.13(-0.25%) |
Apr 03, 2018 | 54.13 | 55.10 | 54.06 | 54.83 | 197,776 | +0.91(+1.69%) |
Apr 02, 2018 | 54.15 | 54.52 | 53.57 | 53.92 | 206,790 | -0.30(-0.55%) |
Mar 29, 2018 | 54.22 | 54.22 | 54.22 | 0 | -0.75(-1.36%) | |
Mar 28, 2018 | 55.46 | 55.80 | 54.45 | 54.97 | 260,948 | +0.01(+0.02%) |
Mar 27, 2018 | 54.85 | 55.90 | 54.82 | 54.96 | 275,105 | +0.63(+1.15%) |
Mar 26, 2018 | 53.63 | 54.43 | 53.32 | 54.33 | 161,991 | +0.90(+1.69%) |
Mar 23, 2018 | 54.13 | 54.59 | 53.40 | 53.43 | 231,110 | -0.88(-1.61%) |
Mar 22, 2018 | 54.23 | 55.18 | 54.00 | 54.30 | 188,154 | -0.35(-0.63%) |
Mar 21, 2018 | 54.37 | 55.21 | 54.18 | 54.65 | 284,987 | +0.74(+1.37%) |
Mar 20, 2018 | 53.39 | 53.98 | 53.39 | 53.91 | 271,277 | +0.75(+1.41%) |
Mar 19, 2018 | 52.12 | 53.21 | 52.10 | 53.16 | 356,635 | +1.02(+1.95%) |
Mar 16, 2018 | 52.02 | 52.63 | 51.40 | 52.14 | 472,382 | -0.13(-0.26%) |
Mar 15, 2018 | 52.82 | 53.02 | 52.16 | 52.28 | 148,499 | -0.54(-1.02%) |
Mar 14, 2018 | 52.98 | 53.19 | 52.55 | 52.81 | 191,610 | +0.01(+0.02%) |
Mar 13, 2018 | 53.06 | 53.70 | 52.54 | 52.80 | 392,170 | -0.05(-0.09%) |
Mar 12, 2018 | 52.33 | 53.16 | 51.48 | 52.85 | 322,475 | +0.27(+0.51%) |
Mar 09, 2018 | 52.34 | 52.66 | 52.17 | 52.58 | 175,383 | +0.31(+0.59%) |
Mar 08, 2018 | 52.28 | 52.60 | 51.48 | 52.28 | 403,356 | +0.11(+0.20%) |
Mar 07, 2018 | 53.28 | 52.05 | 52.17 | 364,657 | -0.79(-1.48%) | |
Mar 06, 2018 | 53.61 | 53.61 | 51.89 | 52.96 | 647,401 | -0.70(-1.30%) |
Mar 05, 2018 | 54.15 | 55.15 | 52.96 | 53.66 | 873,380 | -0.64(-1.18%) |
Mar 02, 2018 | 53.63 | 54.43 | 52.80 | 54.30 | 581,688 | -0.91(-1.65%) |
Mar 01, 2018 | 58.34 | 58.34 | 55.07 | 55.21 | 776,044 | -4.72(-7.88%) |
Feb 28, 2018 | 61.04 | 61.27 | 59.89 | 59.93 | 245,060 | -0.24(-0.40%) |
Feb 27, 2018 | 61.25 | 61.27 | 59.97 | 60.17 | 216,373 | -0.60(-0.99%) |
Feb 26, 2018 | 60.32 | 61.08 | 59.58 | 60.77 | 204,975 | +0.25(+0.41%) |
Feb 23, 2018 | 60.56 | 60.62 | 59.98 | 60.52 | 235,290 | +0.34(+0.56%) |
Feb 22, 2018 | 60.47 | 61.20 | 59.88 | 60.19 | 316,548 | -1.22(-1.98%) |
Feb 21, 2018 | 61.67 | 62.72 | 61.31 | 61.40 | 231,306 | -0.49(-0.79%) |
Feb 20, 2018 | 61.68 | 62.44 | 61.61 | 61.89 | 218,002 | -0.33(-0.52%) |
Feb 16, 2018 | 62.22 | 62.22 | 62.22 | 0 | +0.24(+0.39%) | |
Feb 15, 2018 | 61.98 | 62.00 | 61.08 | 61.98 | 193,399 | +0.39(+0.64%) |
Feb 14, 2018 | 61.38 | 62.05 | 61.13 | 61.59 | 189,715 | +0.06(+0.09%) |
Feb 13, 2018 | 60.96 | 61.82 | 60.54 | 61.53 | 189,782 | -0.22(-0.36%) |
Feb 12, 2018 | 62.37 | 62.37 | 61.06 | 61.75 | 184,171 | -0.62(-1.00%) |
Feb 09, 2018 | 62.21 | 62.68 | 60.86 | 62.37 | 268,631 | +0.26(+0.42%) |
Feb 08, 2018 | 63.23 | 63.48 | 62.06 | 62.11 | 293,644 | -0.82(-1.31%) |
Feb 07, 2018 | 62.53 | 63.20 | 62.26 | 62.94 | 509,855 | +0.04(+0.06%) |
Feb 06, 2018 | 63.65 | 63.67 | 61.54 | 62.90 | 543,487 | -0.33(-0.51%) |
Feb 05, 2018 | 64.85 | 64.99 | 62.97 | 63.22 | 145,026 | -1.91(-2.93%) |
Feb 02, 2018 | 66.36 | 66.42 | 65.00 | 65.13 | 173,716 | -1.31(-1.97%) |
Feb 01, 2018 | 66.81 | 67.04 | 66.14 | 66.44 | 152,434 | -0.67(-1.00%) |
Jan 31, 2018 | 67.60 | 67.69 | 67.03 | 67.11 | 152,692 | +0.35(+0.53%) |
Jan 30, 2018 | 66.60 | 67.17 | 66.57 | 66.76 | 141,606 | -0.11(-0.17%) |
Jan 29, 2018 | 66.75 | 67.64 | 66.57 | 66.87 | 138,068 | +0.28(+0.42%) |
Jan 26, 2018 | 66.34 | 66.67 | 65.66 | 66.59 | 136,103 | +0.49(+0.74%) |
Jan 25, 2018 | 65.20 | 66.32 | 64.93 | 66.11 | 197,428 | +1.96(+3.06%) |
Jan 24, 2018 | 64.69 | 64.74 | 63.42 | 64.14 | 234,857 | +0.58(+0.92%) |
Jan 23, 2018 | 63.37 | 63.75 | 63.23 | 63.56 | 144,311 | +0.08(+0.12%) |
Jan 22, 2018 | 63.42 | 63.67 | 63.10 | 63.48 | 116,950 | -0.28(-0.44%) |
Jan 19, 2018 | 63.26 | 63.83 | 63.08 | 63.76 | 146,560 | +0.43(+0.68%) |
Jan 18, 2018 | 63.62 | 64.04 | 63.30 | 63.33 | 141,951 | -0.71(-1.11%) |
Jan 17, 2018 | 62.80 | 64.10 | 62.69 | 64.04 | 238,237 | +1.25(+1.98%) |
Jan 16, 2018 | 63.04 | 63.51 | 62.68 | 62.79 | 245,994 | -0.48(-0.76%) |
Jan 12, 2018 | 63.27 | 63.27 | 63.27 | 0 | +0.33(+0.52%) | |
Jan 11, 2018 | 62.82 | 63.03 | 62.32 | 62.95 | 170,964 | +0.33(+0.52%) |
Jan 10, 2018 | 62.28 | 62.62 | 154,147 | -0.20(-0.32%) | ||
Jan 09, 2018 | 63.22 | 63.49 | 62.75 | 62.82 | 266,528 | +0.34(+0.54%) |
Jan 08, 2018 | 61.77 | 62.74 | 61.53 | 62.49 | 186,869 | +0.19(+0.31%) |
Jan 05, 2018 | 62.35 | 62.61 | 61.86 | 62.29 | 179,677 | +0.27(+0.43%) |
Jan 04, 2018 | 61.64 | 62.87 | 61.60 | 62.03 | 193,186 | +0.61(+1.00%) |
Jan 03, 2018 | 61.84 | 61.98 | 60.98 | 61.41 | 147,413 | -0.56(-0.90%) |
Jan 02, 2018 | 61.71 | 62.05 | 61.50 | 61.97 | 180,960 | +0.72(+1.17%) |
Dec 29, 2017 | 61.25 | 61.25 | 61.25 | 0 | -0.25(-0.40%) | |
Dec 28, 2017 | 61.88 | 61.99 | 61.15 | 61.50 | 123,241 | -0.30(-0.48%) |
Dec 27, 2017 | 61.72 | 61.97 | 61.26 | 61.80 | 176,266 | +0.47(+0.77%) |
Dec 26, 2017 | 61.43 | 61.71 | 61.18 | 61.33 | 114,703 | +0.22(+0.36%) |
Dec 22, 2017 | 61.23 | 61.28 | 60.80 | 61.11 | 147,275 | -0.06(-0.09%) |
Dec 21, 2017 | 61.04 | 62.03 | 60.91 | 61.16 | 244,224 | +0.56(+0.93%) |
Dec 20, 2017 | 60.80 | 61.11 | 60.39 | 60.60 | 180,315 | +0.39(+0.65%) |
Dec 19, 2017 | 60.41 | 60.64 | 59.93 | 60.21 | 262,278 | -0.19(-0.32%) |
Dec 18, 2017 | 59.63 | 60.46 | 59.41 | 60.40 | 200,829 | +1.11(+1.87%) |
Dec 15, 2017 | 58.86 | 59.52 | 58.85 | 59.29 | 359,496 | +0.44(+0.75%) |
Dec 14, 2017 | 60.09 | 60.09 | 58.62 | 58.85 | 237,986 | -1.39(-2.31%) |
Dec 13, 2017 | 60.08 | 60.85 | 59.76 | 60.24 | 255,595 | +0.41(+0.69%) |
Dec 12, 2017 | 60.14 | 60.42 | 59.81 | 59.82 | 166,403 | -0.25(-0.41%) |
Dec 11, 2017 | 60.23 | 60.59 | 59.76 | 60.07 | 170,264 | -0.11(-0.18%) |
Dec 08, 2017 | 60.76 | 61.04 | 60.09 | 60.18 | 133,908 | +0.00(+0.00%) |
Dec 07, 2017 | 60.15 | 60.72 | 60.09 | 134,690 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.32 | 60.84 | 60.19 | 60.27 | 105,901 | -0.04(-0.06%) |
Dec 05, 2017 | 60.88 | 60.88 | 60.13 | 60.31 | 127,290 | -0.39(-0.65%) |
Dec 04, 2017 | 61.97 | 62.03 | 60.69 | 60.71 | 152,845 | -1.06(-1.72%) |
Dec 01, 2017 | 62.76 | 62.88 | 61.37 | 61.77 | 220,336 | -1.01(-1.60%) |
Nov 30, 2017 | 62.95 | 63.65 | 62.74 | 62.77 | 183,467 | +0.33(+0.52%) |
Nov 29, 2017 | 62.16 | 63.00 | 62.11 | 62.45 | 159,381 | +0.21(+0.34%) |
Nov 28, 2017 | 61.93 | 62.43 | 61.87 | 62.24 | 144,633 | +0.41(+0.67%) |
Nov 27, 2017 | 61.80 | 62.19 | 61.68 | 61.83 | 138,916 | +0.45(+0.73%) |
Nov 24, 2017 | 60.84 | 61.66 | 60.84 | 61.38 | 61,701 | +0.67(+1.10%) |
Nov 22, 2017 | 60.14 | 61.19 | 60.10 | 60.71 | 161,030 | +0.56(+0.94%) |
Nov 21, 2017 | 60.37 | 60.57 | 59.99 | 60.14 | 138,801 | -0.15(-0.25%) |
Nov 20, 2017 | 60.27 | 60.53 | 59.96 | 60.29 | 98,862 | +0.01(+0.02%) |
Nov 17, 2017 | 60.76 | 61.00 | 60.28 | 60.28 | 108,060 | -0.66(-1.08%) |
Nov 16, 2017 | 60.57 | 61.58 | 60.44 | 60.94 | 126,210 | +0.49(+0.81%) |
Nov 15, 2017 | 60.22 | 60.81 | 60.22 | 60.46 | 198,710 | -0.11(-0.17%) |
Nov 14, 2017 | 59.54 | 60.68 | 59.54 | 60.56 | 143,279 | +1.01(+1.70%) |
Nov 13, 2017 | 59.62 | 60.02 | 59.10 | 59.55 | 182,034 | -0.93(-1.53%) |
Nov 10, 2017 | 61.13 | 61.20 | 60.30 | 60.48 | 114,206 | -0.46(-0.75%) |
Nov 09, 2017 | 60.10 | 61.43 | 59.30 | 60.93 | 310,517 | +0.34(+0.57%) |
Nov 08, 2017 | 59.47 | 62.61 | 59.21 | 60.59 | 408,242 | -2.01(-3.21%) |
Nov 07, 2017 | 62.07 | 62.91 | 62.07 | 62.60 | 184,030 | +0.38(+0.61%) |
Nov 06, 2017 | 62.02 | 62.65 | 61.70 | 62.22 | 97,930 | +0.28(+0.45%) |
Nov 03, 2017 | 61.98 | 62.55 | 61.40 | 61.94 | 118,474 | -0.03(-0.05%) |
Nov 02, 2017 | 62.07 | 63.04 | 61.77 | 61.97 | 119,939 | +0.53(+0.86%) |