Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.45 | 53.64 | 52.45 | 53.25 | 165,800 | +0.57(+1.08%) |
Nov 29, 2018 | 53.25 | 53.44 | 52.13 | 52.68 | 304,264 | -0.81(-1.51%) |
Nov 28, 2018 | 51.38 | 53.69 | 50.75 | 53.49 | 244,218 | +2.26(+4.41%) |
Nov 27, 2018 | 51.33 | 51.82 | 50.47 | 51.23 | 155,175 | -0.28(-0.54%) |
Nov 26, 2018 | 51.13 | 52.19 | 50.60 | 51.51 | 164,070 | +0.85(+1.68%) |
Nov 23, 2018 | 49.90 | 52.17 | 49.02 | 50.66 | 108,300 | +0.31(+0.62%) |
Nov 21, 2018 | 50.35 | 50.35 | 50.35 | 0 | -0.08(-0.16%) | |
Nov 20, 2018 | 51.86 | 52.40 | 50.35 | 50.43 | 342,897 | -2.32(-4.40%) |
Nov 19, 2018 | 54.14 | 54.41 | 52.45 | 52.75 | 225,418 | -1.42(-2.62%) |
Nov 16, 2018 | 54.82 | 54.98 | 53.40 | 54.17 | 309,000 | -1.06(-1.92%) |
Nov 15, 2018 | 54.09 | 55.36 | 53.17 | 55.23 | 624,731 | +0.89(+1.64%) |
Nov 14, 2018 | 55.34 | 56.23 | 53.75 | 54.34 | 115,253 | -0.48(-0.88%) |
Nov 13, 2018 | 54.00 | 55.50 | 53.52 | 54.82 | 191,318 | +1.56(+2.93%) |
Nov 12, 2018 | 54.05 | 54.19 | 53.15 | 53.26 | 206,133 | -1.18(-2.17%) |
Nov 09, 2018 | 55.89 | 55.94 | 54.34 | 54.44 | 201,100 | -1.73(-3.08%) |
Nov 08, 2018 | 56.92 | 56.92 | 55.64 | 56.17 | 117,888 | -0.91(-1.59%) |
Nov 07, 2018 | 55.15 | 57.70 | 54.80 | 57.08 | 285,155 | +2.14(+3.90%) |
Nov 06, 2018 | 54.51 | 55.46 | 53.70 | 54.94 | 149,909 | +0.21(+0.38%) |
Nov 05, 2018 | 55.20 | 56.02 | 54.25 | 54.73 | 339,622 | -0.48(-0.87%) |
Nov 02, 2018 | 53.50 | 56.30 | 53.50 | 55.21 | 518,800 | +1.41(+2.62%) |
Nov 01, 2018 | 52.00 | 54.50 | 49.31 | 53.80 | 750,132 | +2.18(+4.22%) |
Oct 31, 2018 | 49.08 | 52.09 | 49.05 | 51.62 | 500,588 | +2.82(+5.78%) |
Oct 30, 2018 | 49.38 | 50.59 | 48.30 | 48.80 | 397,890 | -0.49(-0.99%) |
Oct 29, 2018 | 51.78 | 52.44 | 48.82 | 49.29 | 158,029 | -1.42(-2.80%) |
Oct 26, 2018 | 49.38 | 50.99 | 48.53 | 50.71 | 322,200 | +0.44(+0.88%) |
Oct 25, 2018 | 48.19 | 50.86 | 48.19 | 50.27 | 343,635 | +1.63(+3.35%) |
Oct 24, 2018 | 51.17 | 51.76 | 48.54 | 48.64 | 361,610 | -2.68(-5.22%) |
Oct 23, 2018 | 51.55 | 51.83 | 50.42 | 51.32 | 237,867 | -1.15(-2.19%) |
Oct 22, 2018 | 52.50 | 52.65 | 51.92 | 52.47 | 434,842 | -0.01(-0.02%) |
Oct 19, 2018 | 52.41 | 52.92 | 51.84 | 52.48 | 189,400 | +0.00(+0.00%) |
Oct 18, 2018 | 53.40 | 53.40 | 52.06 | 52.48 | 272,444 | -1.10(-2.05%) |
Oct 17, 2018 | 53.83 | 53.83 | 52.72 | 53.58 | 183,863 | -0.22(-0.41%) |
Oct 16, 2018 | 53.25 | 54.14 | 51.88 | 53.80 | 308,611 | +0.94(+1.78%) |
Oct 15, 2018 | 53.10 | 53.43 | 52.57 | 52.86 | 226,346 | -0.27(-0.51%) |
Oct 12, 2018 | 53.43 | 53.91 | 51.85 | 53.13 | 443,100 | +1.05(+2.02%) |
Oct 11, 2018 | 54.04 | 54.10 | 52.03 | 52.08 | 397,297 | -1.64(-3.05%) |
Oct 10, 2018 | 55.96 | 56.20 | 52.91 | 53.72 | 563,347 | -2.23(-3.99%) |
Oct 09, 2018 | 59.43 | 59.76 | 55.75 | 55.95 | 564,684 | -3.57(-6.00%) |
Oct 08, 2018 | 59.30 | 59.84 | 58.42 | 59.52 | 224,497 | -0.25(-0.42%) |
Oct 05, 2018 | 60.59 | 61.08 | 59.44 | 59.77 | 237,400 | -2.47(-3.97%) |
Oct 04, 2018 | 63.02 | 63.38 | 61.94 | 62.24 | 167,542 | -0.79(-1.25%) |
Oct 03, 2018 | 62.37 | 63.23 | 61.92 | 63.03 | 141,906 | +0.95(+1.53%) |
Oct 02, 2018 | 61.84 | 62.59 | 61.83 | 62.08 | 122,633 | +0.04(+0.06%) |
Oct 01, 2018 | 63.99 | 64.47 | 61.73 | 62.04 | 154,883 | -1.71(-2.68%) |
Sep 28, 2018 | 63.50 | 64.60 | 63.50 | 63.75 | 181,200 | +0.20(+0.31%) |
Sep 27, 2018 | 63.40 | 63.90 | 63.25 | 63.55 | 123,844 | +0.10(+0.16%) |
Sep 26, 2018 | 62.55 | 64.35 | 62.35 | 63.45 | 211,544 | +0.85(+1.36%) |
Sep 25, 2018 | 62.45 | 62.80 | 61.90 | 62.60 | 370,289 | +0.25(+0.40%) |
Sep 24, 2018 | 63.25 | 64.20 | 61.00 | 62.35 | 320,174 | -1.00(-1.58%) |
Sep 21, 2018 | 64.75 | 64.85 | 63.30 | 63.35 | 373,200 | -1.20(-1.86%) |
Sep 20, 2018 | 64.00 | 65.15 | 63.95 | 64.55 | 355,927 | +0.90(+1.41%) |
Sep 19, 2018 | 63.20 | 64.30 | 61.29 | 63.65 | 292,667 | +0.30(+0.47%) |
Sep 18, 2018 | 63.55 | 63.95 | 62.70 | 63.35 | 231,207 | -0.20(-0.31%) |
Sep 17, 2018 | 63.90 | 63.90 | 63.15 | 63.55 | 328,120 | -0.35(-0.55%) |
Sep 14, 2018 | 63.65 | 64.05 | 62.70 | 63.90 | 214,500 | +0.25(+0.39%) |
Sep 13, 2018 | 64.70 | 64.70 | 62.85 | 63.65 | 211,580 | -0.80(-1.24%) |
Sep 12, 2018 | 63.95 | 65.05 | 63.90 | 64.45 | 256,021 | +0.45(+0.70%) |
Sep 11, 2018 | 63.45 | 64.10 | 62.30 | 64.00 | 251,745 | +0.50(+0.79%) |
Sep 10, 2018 | 61.70 | 64.00 | 61.55 | 63.50 | 284,576 | +1.75(+2.83%) |
Sep 07, 2018 | 61.95 | 62.40 | 60.80 | 61.75 | 145,600 | -0.40(-0.64%) |
Sep 06, 2018 | 61.80 | 62.50 | 61.10 | 62.15 | 161,064 | +0.30(+0.49%) |
Sep 05, 2018 | 61.30 | 62.05 | 60.95 | 61.85 | 158,299 | +0.60(+0.98%) |
Sep 04, 2018 | 61.15 | 62.50 | 60.25 | 61.25 | 208,328 | +0.35(+0.57%) |
Aug 31, 2018 | 60.90 | 60.90 | 60.90 | 0 | -0.65(-1.06%) | |
Aug 30, 2018 | 61.95 | 62.10 | 60.70 | 61.55 | 165,622 | -0.55(-0.89%) |
Aug 29, 2018 | 62.25 | 62.45 | 61.95 | 62.10 | 261,658 | +0.05(+0.08%) |
Aug 28, 2018 | 62.60 | 62.95 | 61.75 | 62.05 | 76,766 | -0.20(-0.32%) |
Aug 27, 2018 | 62.20 | 63.15 | 61.85 | 62.25 | 130,145 | +0.20(+0.32%) |
Aug 24, 2018 | 61.80 | 62.55 | 61.70 | 62.05 | 212,200 | +0.65(+1.06%) |
Aug 23, 2018 | 60.70 | 61.40 | 60.28 | 61.40 | 217,645 | +0.60(+0.99%) |
Aug 22, 2018 | 62.15 | 62.56 | 60.65 | 60.80 | 180,600 | -1.40(-2.25%) |
Aug 21, 2018 | 61.35 | 62.65 | 61.35 | 62.20 | 359,910 | +1.00(+1.63%) |
Aug 20, 2018 | 60.40 | 61.50 | 60.00 | 61.20 | 186,244 | +0.95(+1.58%) |
Aug 17, 2018 | 59.80 | 60.30 | 58.85 | 60.25 | 168,000 | +0.38(+0.63%) |
Aug 16, 2018 | 58.55 | 60.20 | 58.40 | 59.88 | 237,430 | +1.42(+2.44%) |
Aug 15, 2018 | 59.70 | 59.95 | 58.30 | 58.45 | 574,771 | -1.45(-2.42%) |
Aug 14, 2018 | 60.25 | 60.90 | 59.70 | 59.90 | 135,335 | -0.30(-0.50%) |
Aug 13, 2018 | 60.70 | 60.95 | 59.50 | 60.20 | 286,504 | -0.40(-0.66%) |
Aug 10, 2018 | 61.40 | 61.95 | 60.52 | 60.60 | 294,700 | -1.07(-1.74%) |
Aug 09, 2018 | 61.80 | 62.08 | 61.55 | 61.67 | 207,757 | -0.12(-0.20%) |
Aug 08, 2018 | 62.50 | 63.10 | 61.45 | 61.80 | 255,208 | -0.53(-0.84%) |
Aug 07, 2018 | 64.00 | 64.05 | 62.30 | 62.33 | 244,649 | -1.32(-2.08%) |
Aug 06, 2018 | 63.25 | 64.30 | 62.45 | 63.65 | 332,985 | +0.55(+0.87%) |
Aug 03, 2018 | 64.85 | 65.75 | 62.90 | 63.10 | 344,800 | -1.55(-2.40%) |
Aug 02, 2018 | 69.25 | 69.80 | 63.65 | 64.65 | 561,909 | -2.85(-4.22%) |
Aug 01, 2018 | 67.05 | 68.08 | 65.80 | 67.50 | 250,725 | +0.45(+0.67%) |
Jul 31, 2018 | 65.65 | 67.10 | 65.65 | 67.05 | 590,805 | +1.45(+2.21%) |
Jul 30, 2018 | 67.05 | 68.50 | 65.55 | 65.60 | 466,597 | -1.65(-2.45%) |
Jul 27, 2018 | 68.05 | 68.45 | 66.75 | 67.25 | 179,100 | -0.55(-0.81%) |
Jul 26, 2018 | 68.05 | 68.90 | 67.60 | 67.80 | 202,989 | +0.15(+0.22%) |
Jul 25, 2018 | 67.80 | 68.95 | 67.15 | 67.65 | 401,342 | -0.20(-0.29%) |
Jul 24, 2018 | 69.15 | 69.25 | 67.00 | 67.85 | 255,668 | -0.75(-1.09%) |
Jul 23, 2018 | 68.75 | 69.05 | 68.25 | 68.60 | 176,391 | -0.40(-0.58%) |
Jul 20, 2018 | 69.20 | 69.50 | 68.60 | 69.00 | 222,809 | -0.25(-0.36%) |
Jul 19, 2018 | 70.45 | 70.45 | 69.05 | 69.25 | 351,856 | -1.30(-1.84%) |
Jul 18, 2018 | 69.65 | 70.60 | 69.50 | 70.55 | 182,379 | +1.45(+2.10%) |
Jul 17, 2018 | 68.10 | 69.35 | 67.53 | 69.10 | 239,380 | +0.75(+1.10%) |
Jul 16, 2018 | 70.25 | 71.20 | 68.15 | 68.35 | 256,936 | -2.15(-3.05%) |
Jul 13, 2018 | 69.30 | 71.45 | 68.66 | 70.50 | 195,697 | +0.95(+1.37%) |
Jul 12, 2018 | 70.84 | 69.25 | 69.55 | 236,575 | -0.85(-1.21%) | |
Jul 11, 2018 | 71.20 | 71.30 | 69.55 | 70.40 | 294,241 | -1.10(-1.54%) |
Jul 10, 2018 | 72.95 | 73.15 | 71.20 | 71.50 | 149,580 | -1.05(-1.45%) |
Jul 09, 2018 | 72.15 | 73.05 | 71.60 | 72.55 | 184,275 | +1.10(+1.54%) |
Jul 06, 2018 | 71.80 | 71.80 | 70.75 | 71.45 | 95,966 | +0.00(+0.00%) |
Jul 05, 2018 | 72.10 | 72.30 | 70.65 | 71.45 | 263,898 | -0.05(-0.07%) |
Jul 03, 2018 | 71.50 | 71.50 | 71.50 | 0 | -0.50(-0.69%) | |
Jul 02, 2018 | 70.75 | 72.42 | 70.75 | 72.00 | 185,831 | +0.30(+0.42%) |
Jun 29, 2018 | 71.35 | 72.25 | 71.25 | 71.70 | 207,167 | +1.35(+1.92%) |
Jun 28, 2018 | 69.15 | 70.97 | 68.10 | 70.35 | 212,215 | +1.25(+1.81%) |
Jun 27, 2018 | 70.15 | 71.10 | 68.95 | 69.10 | 181,786 | -0.75(-1.07%) |
Jun 26, 2018 | 71.35 | 71.35 | 68.65 | 69.85 | 231,393 | -1.10(-1.55%) |
Jun 25, 2018 | 73.45 | 75.00 | 69.30 | 70.95 | 532,767 | -2.60(-3.54%) |
Jun 22, 2018 | 74.55 | 74.60 | 72.05 | 73.55 | 419,854 | -0.45(-0.61%) |
Jun 21, 2018 | 74.50 | 74.75 | 73.15 | 74.00 | 230,697 | +0.00(+0.00%) |
Jun 20, 2018 | 73.00 | 74.35 | 72.50 | 74.00 | 586,433 | +1.45(+2.00%) |
Jun 19, 2018 | 72.75 | 74.75 | 70.75 | 72.55 | 528,078 | -0.85(-1.16%) |
Jun 18, 2018 | 72.50 | 73.40 | 72.15 | 73.40 | 131,383 | +0.55(+0.75%) |
Jun 15, 2018 | 72.90 | 71.70 | 72.85 | 225,606 | +0.00(+0.00%) | |
Jun 14, 2018 | 73.30 | 73.91 | 72.50 | 72.85 | 122,162 | -0.05(-0.07%) |
Jun 13, 2018 | 73.85 | 73.85 | 72.50 | 72.90 | 137,544 | -1.10(-1.49%) |
Jun 12, 2018 | 73.85 | 75.29 | 72.60 | 74.00 | 266,307 | +0.00(+0.00%) |
Jun 11, 2018 | 71.20 | 74.75 | 71.10 | 74.00 | 1,268,131 | +3.10(+4.37%) |
Jun 08, 2018 | 70.95 | 71.35 | 70.55 | 70.90 | 116,817 | -0.10(-0.14%) |
Jun 07, 2018 | 72.60 | 72.60 | 70.50 | 71.00 | 171,843 | -1.40(-1.93%) |
Jun 06, 2018 | 73.00 | 72.40 | 187,352 | +0.60(+0.84%) | ||
Jun 05, 2018 | 70.30 | 72.00 | 70.15 | 71.80 | 216,604 | +1.50(+2.13%) |
Jun 04, 2018 | 69.30 | 70.53 | 68.55 | 70.30 | 233,584 | +1.00(+1.44%) |
Jun 01, 2018 | 68.80 | 69.90 | 68.00 | 69.30 | 236,057 | +1.15(+1.69%) |
May 31, 2018 | 68.95 | 69.20 | 67.60 | 68.15 | 171,567 | -0.65(-0.94%) |
May 30, 2018 | 69.05 | 69.95 | 68.60 | 68.80 | 200,669 | +0.25(+0.36%) |
May 29, 2018 | 68.15 | 70.84 | 67.40 | 68.55 | 286,351 | -0.25(-0.36%) |
May 25, 2018 | 68.80 | 68.80 | 68.80 | 0 | +0.65(+0.95%) | |
May 24, 2018 | 68.30 | 68.35 | 67.35 | 68.15 | 117,426 | +0.25(+0.37%) |
May 23, 2018 | 68.35 | 68.35 | 66.60 | 67.90 | 118,455 | -0.60(-0.88%) |
May 22, 2018 | 69.30 | 69.65 | 68.30 | 68.50 | 103,741 | -0.75(-1.08%) |
May 21, 2018 | 69.40 | 69.95 | 69.05 | 69.25 | 152,437 | +0.05(+0.07%) |
May 18, 2018 | 69.25 | 69.75 | 68.90 | 69.20 | 132,104 | -0.05(-0.07%) |
May 17, 2018 | 69.25 | 69.80 | 68.70 | 69.25 | 198,145 | -0.15(-0.22%) |
May 16, 2018 | 68.60 | 70.00 | 68.40 | 69.40 | 326,141 | +0.95(+1.39%) |
May 15, 2018 | 67.20 | 68.60 | 67.10 | 68.45 | 218,654 | +0.85(+1.26%) |
May 14, 2018 | 67.90 | 68.65 | 67.15 | 67.60 | 158,448 | -0.45(-0.66%) |
May 11, 2018 | 68.60 | 69.20 | 67.25 | 68.05 | 134,526 | -0.40(-0.58%) |
May 10, 2018 | 68.80 | 69.33 | 68.35 | 68.45 | 181,232 | -0.10(-0.15%) |
May 09, 2018 | 68.35 | 69.00 | 67.90 | 68.55 | 206,568 | +0.50(+0.73%) |
May 08, 2018 | 67.40 | 68.55 | 67.25 | 68.05 | 395,837 | +0.30(+0.44%) |
May 07, 2018 | 67.25 | 67.85 | 67.05 | 67.75 | 172,128 | +0.60(+0.89%) |
May 04, 2018 | 67.50 | 67.70 | 65.00 | 67.15 | 308,491 | -0.25(-0.37%) |
May 03, 2018 | 63.30 | 68.00 | 63.30 | 67.40 | 983,735 | +4.65(+7.41%) |
May 02, 2018 | 63.90 | 63.90 | 62.20 | 62.75 | 397,180 | -0.85(-1.34%) |
May 01, 2018 | 63.25 | 63.90 | 62.70 | 63.60 | 332,381 | +0.20(+0.32%) |
Apr 30, 2018 | 63.20 | 63.85 | 63.00 | 63.40 | 175,270 | -0.05(-0.08%) |
Apr 27, 2018 | 63.20 | 63.55 | 62.50 | 63.45 | 63,736 | +0.40(+0.63%) |
Apr 26, 2018 | 63.95 | 63.95 | 61.85 | 63.05 | 117,485 | -0.75(-1.18%) |
Apr 25, 2018 | 63.30 | 63.90 | 62.70 | 63.80 | 134,958 | +0.55(+0.87%) |
Apr 24, 2018 | 63.90 | 64.55 | 62.30 | 63.25 | 116,135 | -0.40(-0.63%) |
Apr 23, 2018 | 64.00 | 64.15 | 63.19 | 63.65 | 86,493 | -0.45(-0.70%) |
Apr 20, 2018 | 63.90 | 64.85 | 63.50 | 64.10 | 163,014 | +0.35(+0.55%) |
Apr 19, 2018 | 63.75 | 64.65 | 62.75 | 63.75 | 276,409 | -0.05(-0.08%) |
Apr 18, 2018 | 63.65 | 64.45 | 63.40 | 63.80 | 235,396 | +0.55(+0.87%) |
Apr 17, 2018 | 64.90 | 64.90 | 61.70 | 63.25 | 408,946 | -1.25(-1.94%) |
Apr 16, 2018 | 63.25 | 65.45 | 63.20 | 64.50 | 284,265 | +1.20(+1.90%) |
Apr 13, 2018 | 63.35 | 63.85 | 63.20 | 63.30 | 163,064 | +0.45(+0.72%) |
Apr 12, 2018 | 62.25 | 63.65 | 61.55 | 62.85 | 180,805 | +1.15(+1.86%) |
Apr 11, 2018 | 61.90 | 62.35 | 61.25 | 61.70 | 99,445 | -0.40(-0.64%) |
Apr 10, 2018 | 60.90 | 62.65 | 60.90 | 62.10 | 181,950 | +2.15(+3.59%) |
Apr 09, 2018 | 61.25 | 61.55 | 59.85 | 59.95 | 128,925 | -0.80(-1.32%) |
Apr 06, 2018 | 62.45 | 63.17 | 60.25 | 60.75 | 154,864 | -2.25(-3.57%) |
Apr 05, 2018 | 61.60 | 63.40 | 60.62 | 63.00 | 210,011 | +1.80(+2.94%) |
Apr 04, 2018 | 59.75 | 61.55 | 58.95 | 61.20 | 189,381 | +0.55(+0.91%) |
Apr 03, 2018 | 59.45 | 61.55 | 59.45 | 60.65 | 186,422 | +1.70(+2.88%) |
Apr 02, 2018 | 59.85 | 60.30 | 58.35 | 58.95 | 142,259 | -1.50(-2.48%) |
Mar 29, 2018 | 60.45 | 60.45 | 60.45 | 0 | +1.20(+2.03%) | |
Mar 28, 2018 | 59.15 | 59.50 | 58.35 | 59.25 | 145,750 | +0.20(+0.34%) |
Mar 27, 2018 | 60.35 | 60.35 | 58.75 | 59.05 | 241,293 | -0.95(-1.58%) |
Mar 26, 2018 | 59.30 | 61.00 | 58.90 | 60.00 | 198,703 | +1.05(+1.78%) |
Mar 23, 2018 | 61.60 | 61.71 | 58.65 | 58.95 | 477,280 | -2.70(-4.38%) |
Mar 22, 2018 | 62.75 | 63.05 | 60.95 | 61.65 | 341,299 | -1.85(-2.91%) |
Mar 21, 2018 | 64.05 | 64.75 | 63.50 | 63.50 | 182,582 | -0.50(-0.78%) |
Mar 20, 2018 | 63.90 | 64.45 | 63.50 | 64.00 | 133,377 | +0.35(+0.55%) |
Mar 19, 2018 | 64.05 | 64.35 | 62.70 | 63.65 | 196,116 | -0.55(-0.86%) |
Mar 16, 2018 | 62.75 | 64.45 | 62.50 | 64.20 | 371,440 | +1.40(+2.23%) |
Mar 15, 2018 | 62.70 | 63.25 | 62.16 | 62.80 | 199,582 | -0.05(-0.08%) |
Mar 14, 2018 | 62.40 | 62.95 | 61.80 | 62.85 | 179,465 | +0.50(+0.80%) |
Mar 13, 2018 | 61.80 | 62.60 | 61.70 | 62.35 | 188,490 | +1.05(+1.71%) |
Mar 12, 2018 | 60.85 | 62.55 | 60.70 | 61.30 | 201,427 | -0.25(-0.41%) |
Mar 09, 2018 | 60.90 | 62.05 | 60.55 | 61.55 | 188,199 | +1.00(+1.65%) |
Mar 08, 2018 | 61.00 | 61.25 | 59.70 | 60.55 | 234,560 | -0.05(-0.08%) |
Mar 07, 2018 | 60.40 | 61.05 | 60.00 | 60.60 | 157,884 | -0.40(-0.66%) |
Mar 06, 2018 | 60.45 | 61.44 | 60.00 | 61.00 | 171,665 | +0.70(+1.16%) |
Mar 05, 2018 | 60.05 | 60.60 | 59.58 | 60.30 | 142,978 | +0.05(+0.08%) |
Mar 02, 2018 | 59.45 | 60.65 | 59.00 | 60.25 | 203,348 | +0.20(+0.33%) |
Mar 01, 2018 | 60.80 | 61.60 | 59.00 | 60.05 | 377,907 | -0.80(-1.31%) |
Feb 28, 2018 | 61.50 | 62.35 | 60.75 | 60.85 | 343,197 | -0.90(-1.46%) |
Feb 27, 2018 | 63.20 | 63.75 | 61.42 | 61.75 | 292,276 | -1.20(-1.91%) |
Feb 26, 2018 | 64.50 | 64.50 | 62.70 | 62.95 | 311,955 | -1.00(-1.56%) |
Feb 23, 2018 | 64.40 | 66.90 | 63.50 | 63.95 | 418,587 | +0.20(+0.31%) |
Feb 22, 2018 | 65.37 | 63.75 | 983,487 | +8.50(+15.38%) | ||
Feb 21, 2018 | 55.10 | 56.25 | 54.47 | 55.25 | 333,109 | +0.50(+0.91%) |
Feb 20, 2018 | 55.15 | 55.50 | 54.25 | 54.75 | 263,150 | -0.60(-1.08%) |
Feb 16, 2018 | 55.35 | 55.35 | 55.35 | 0 | -0.20(-0.36%) | |
Feb 15, 2018 | 55.20 | 55.60 | 54.70 | 55.55 | 250,442 | +0.80(+1.46%) |
Feb 14, 2018 | 53.45 | 54.85 | 53.45 | 54.75 | 172,272 | +0.75(+1.39%) |
Feb 13, 2018 | 53.05 | 54.30 | 53.05 | 54.00 | 199,740 | +0.50(+0.93%) |
Feb 12, 2018 | 52.00 | 53.75 | 51.40 | 53.50 | 292,022 | +1.50(+2.88%) |
Feb 09, 2018 | 52.15 | 52.50 | 50.65 | 52.00 | 329,005 | +0.25(+0.48%) |
Feb 08, 2018 | 53.45 | 51.70 | 51.75 | 251,719 | -1.70(-3.18%) | |
Feb 07, 2018 | 53.60 | 55.10 | 53.30 | 53.45 | 243,213 | -0.40(-0.74%) |
Feb 06, 2018 | 51.85 | 54.15 | 51.75 | 53.85 | 392,819 | +0.65(+1.22%) |
Feb 05, 2018 | 54.50 | 55.20 | 52.33 | 53.20 | 188,388 | -1.60(-2.92%) |
Feb 02, 2018 | 56.30 | 56.30 | 54.45 | 54.80 | 313,420 | -1.90(-3.35%) |
Feb 01, 2018 | 56.00 | 57.30 | 55.87 | 56.70 | 207,370 | +0.40(+0.71%) |
Jan 31, 2018 | 58.35 | 58.35 | 56.20 | 56.30 | 244,417 | -1.20(-2.09%) |
Jan 30, 2018 | 58.30 | 59.00 | 56.65 | 57.50 | 304,902 | -1.60(-2.71%) |
Jan 29, 2018 | 59.10 | 60.35 | 58.95 | 59.10 | 143,290 | -0.75(-1.25%) |
Jan 26, 2018 | 59.30 | 60.70 | 58.85 | 59.85 | 361,161 | +0.75(+1.27%) |
Jan 25, 2018 | 61.10 | 61.40 | 58.95 | 59.10 | 201,209 | -1.90(-3.11%) |
Jan 24, 2018 | 62.40 | 62.90 | 60.95 | 61.00 | 122,600 | -1.30(-2.09%) |
Jan 23, 2018 | 62.35 | 62.60 | 61.40 | 62.30 | 127,981 | -0.30(-0.48%) |
Jan 22, 2018 | 62.00 | 62.90 | 61.30 | 62.60 | 153,210 | +0.55(+0.89%) |
Jan 19, 2018 | 61.50 | 62.60 | 60.85 | 62.05 | 252,915 | +0.55(+0.89%) |
Jan 18, 2018 | 61.90 | 62.20 | 60.80 | 61.50 | 271,360 | -0.45(-0.73%) |
Jan 17, 2018 | 62.20 | 62.70 | 61.35 | 61.95 | 211,066 | +0.20(+0.32%) |
Jan 16, 2018 | 61.95 | 62.80 | 60.92 | 61.75 | 194,314 | -0.30(-0.48%) |
Jan 12, 2018 | 62.05 | 62.05 | 62.05 | 0 | +0.70(+1.14%) | |
Jan 11, 2018 | 60.85 | 61.70 | 60.15 | 61.35 | 477,575 | +0.70(+1.15%) |
Jan 10, 2018 | 62.00 | 60.65 | 611,615 | +3.35(+5.85%) | ||
Jan 09, 2018 | 56.60 | 57.80 | 55.75 | 57.30 | 408,410 | +1.00(+1.78%) |
Jan 08, 2018 | 56.50 | 56.60 | 55.70 | 56.30 | 365,413 | -0.25(-0.44%) |
Jan 05, 2018 | 59.60 | 59.90 | 56.40 | 56.55 | 317,559 | -2.70(-4.56%) |
Jan 04, 2018 | 58.80 | 59.50 | 57.95 | 59.25 | 382,527 | +0.95(+1.63%) |
Jan 03, 2018 | 58.00 | 58.85 | 57.70 | 58.30 | 154,768 | +0.35(+0.60%) |
Jan 02, 2018 | 58.60 | 58.95 | 57.45 | 57.95 | 333,913 | -0.70(-1.19%) |
Dec 29, 2017 | 58.65 | 58.65 | 58.65 | 0 | -0.50(-0.85%) | |
Dec 28, 2017 | 59.30 | 59.40 | 58.50 | 59.15 | 104,730 | -0.25(-0.42%) |
Dec 27, 2017 | 59.95 | 60.10 | 59.05 | 59.40 | 81,989 | -0.45(-0.75%) |
Dec 26, 2017 | 60.10 | 60.40 | 59.65 | 59.85 | 84,581 | -0.30(-0.50%) |
Dec 22, 2017 | 59.80 | 60.55 | 59.60 | 60.15 | 270,687 | +0.30(+0.50%) |
Dec 21, 2017 | 59.50 | 60.35 | 58.90 | 59.85 | 234,797 | +0.60(+1.01%) |
Dec 20, 2017 | 59.05 | 59.75 | 58.55 | 59.25 | 135,457 | +0.65(+1.11%) |
Dec 19, 2017 | 58.40 | 58.91 | 57.83 | 58.60 | 171,942 | +0.40(+0.69%) |
Dec 18, 2017 | 58.00 | 58.70 | 57.95 | 58.20 | 127,354 | +0.65(+1.13%) |
Dec 15, 2017 | 57.05 | 58.70 | 57.05 | 57.55 | 405,752 | +0.55(+0.96%) |
Dec 14, 2017 | 57.90 | 59.15 | 56.95 | 57.00 | 265,957 | -0.95(-1.64%) |
Dec 13, 2017 | 57.30 | 58.05 | 57.10 | 57.95 | 177,509 | +0.95(+1.67%) |
Dec 12, 2017 | 56.70 | 57.65 | 56.65 | 57.00 | 223,609 | +0.25(+0.44%) |
Dec 11, 2017 | 57.10 | 57.30 | 56.10 | 56.75 | 177,449 | -0.50(-0.87%) |
Dec 08, 2017 | 57.75 | 57.95 | 56.80 | 57.25 | 110,848 | -0.10(-0.17%) |
Dec 07, 2017 | 56.40 | 57.38 | 55.90 | 57.35 | 184,658 | +0.85(+1.50%) |
Dec 06, 2017 | 56.75 | 57.35 | 55.90 | 56.50 | 120,708 | -0.35(-0.62%) |
Dec 05, 2017 | 58.05 | 58.55 | 56.75 | 56.85 | 178,160 | -1.15(-1.98%) |
Dec 04, 2017 | 59.85 | 60.90 | 57.75 | 58.00 | 415,111 | -0.90(-1.53%) |