Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.57 | 58.57 | 58.57 | 0 | -0.91(-1.52%) | |
Aug 30, 2018 | 59.22 | 59.59 | 59.06 | 59.47 | 1,026,477 | -0.14(-0.23%) |
Aug 29, 2018 | 59.08 | 59.70 | 58.91 | 59.61 | 1,208,355 | +0.49(+0.83%) |
Aug 28, 2018 | 59.43 | 59.47 | 59.01 | 59.12 | 946,109 | +0.04(+0.06%) |
Aug 27, 2018 | 58.72 | 59.22 | 58.68 | 59.08 | 1,817,890 | +0.49(+0.83%) |
Aug 24, 2018 | 58.52 | 58.83 | 58.32 | 58.60 | 718,245 | +0.18(+0.32%) |
Aug 23, 2018 | 58.60 | 58.74 | 58.38 | 58.41 | 901,273 | -0.51(-0.86%) |
Aug 22, 2018 | 58.18 | 59.02 | 57.79 | 58.92 | 1,138,472 | +1.12(+1.94%) |
Aug 21, 2018 | 58.18 | 58.32 | 57.80 | 57.80 | 1,262,256 | -0.32(-0.54%) |
Aug 20, 2018 | 57.86 | 58.15 | 57.79 | 58.12 | 686,842 | +0.13(+0.22%) |
Aug 17, 2018 | 57.31 | 58.09 | 57.31 | 57.99 | 1,067,728 | +0.95(+1.67%) |
Aug 16, 2018 | 57.01 | 57.32 | 57.01 | 57.04 | 727,423 | +0.17(+0.30%) |
Aug 15, 2018 | 56.89 | 57.01 | 56.56 | 56.87 | 866,881 | -0.62(-1.08%) |
Aug 14, 2018 | 57.06 | 57.54 | 57.06 | 57.49 | 731,206 | +0.66(+1.15%) |
Aug 13, 2018 | 56.74 | 57.04 | 56.68 | 56.84 | 643,132 | +0.04(+0.06%) |
Aug 10, 2018 | 56.99 | 57.23 | 56.64 | 56.80 | 788,440 | -0.75(-1.31%) |
Aug 09, 2018 | 57.23 | 57.58 | 57.14 | 57.55 | 635,764 | +0.32(+0.55%) |
Aug 08, 2018 | 56.76 | 57.38 | 56.60 | 57.23 | 950,882 | +0.54(+0.96%) |
Aug 07, 2018 | 57.71 | 57.76 | 56.58 | 56.69 | 1,040,269 | -0.77(-1.33%) |
Aug 06, 2018 | 57.51 | 57.60 | 57.34 | 57.46 | 364,519 | -0.07(-0.13%) |
Aug 03, 2018 | 57.45 | 57.64 | 57.39 | 57.53 | 553,958 | +0.12(+0.21%) |
Aug 02, 2018 | 57.29 | 57.54 | 57.00 | 57.41 | 562,441 | -0.27(-0.46%) |
Aug 01, 2018 | 57.39 | 57.78 | 57.32 | 57.68 | 774,749 | +0.25(+0.44%) |
Jul 31, 2018 | 57.29 | 57.64 | 57.01 | 57.43 | 1,108,456 | +0.15(+0.27%) |
Jul 30, 2018 | 57.15 | 57.47 | 57.12 | 57.27 | 1,024,061 | +0.25(+0.44%) |
Jul 27, 2018 | 57.04 | 57.18 | 56.87 | 57.02 | 1,632,684 | +0.04(+0.08%) |
Jul 26, 2018 | 56.92 | 57.18 | 56.73 | 56.98 | 930,020 | -0.03(-0.05%) |
Jul 25, 2018 | 56.65 | 57.08 | 56.45 | 57.01 | 1,104,572 | +0.49(+0.86%) |
Jul 24, 2018 | 56.44 | 56.67 | 56.35 | 56.52 | 1,192,527 | +0.25(+0.44%) |
Jul 23, 2018 | 56.21 | 56.35 | 56.09 | 56.27 | 642,475 | +0.01(+0.03%) |
Jul 20, 2018 | 56.11 | 56.32 | 55.98 | 56.26 | 842,919 | +0.65(+1.16%) |
Jul 19, 2018 | 55.71 | 55.90 | 55.49 | 55.61 | 802,133 | -0.47(-0.84%) |
Jul 18, 2018 | 56.23 | 56.26 | 55.97 | 56.08 | 790,358 | -0.16(-0.28%) |
Jul 17, 2018 | 56.24 | 56.43 | 56.06 | 56.24 | 705,391 | -0.19(-0.34%) |
Jul 16, 2018 | 56.13 | 56.57 | 56.13 | 56.43 | 742,282 | +0.33(+0.60%) |
Jul 13, 2018 | 56.03 | 56.13 | 55.89 | 56.10 | 491,144 | -0.02(-0.04%) |
Jul 12, 2018 | 55.79 | 56.16 | 55.71 | 56.12 | 723,008 | +0.70(+1.26%) |
Jul 11, 2018 | 56.03 | 56.06 | 55.33 | 55.42 | 881,373 | -0.79(-1.41%) |
Jul 10, 2018 | 55.94 | 56.25 | 55.81 | 56.21 | 756,822 | +0.31(+0.55%) |
Jul 09, 2018 | 55.87 | 56.09 | 55.79 | 55.91 | 800,532 | +0.29(+0.52%) |
Jul 06, 2018 | 55.14 | 55.71 | 55.08 | 55.62 | 576,577 | +0.47(+0.84%) |
Jul 05, 2018 | 55.09 | 55.27 | 54.83 | 55.15 | 742,138 | +0.25(+0.46%) |
Jul 03, 2018 | 54.90 | 54.90 | 54.90 | 0 | +0.44(+0.80%) | |
Jul 02, 2018 | 54.52 | 54.62 | 54.11 | 54.46 | 752,146 | -0.33(-0.60%) |
Jun 29, 2018 | 54.64 | 54.87 | 54.52 | 54.79 | 1,482,352 | +0.61(+1.13%) |
Jun 28, 2018 | 54.05 | 54.30 | 53.97 | 54.18 | 1,022,513 | +0.29(+0.54%) |
Jun 27, 2018 | 54.56 | 54.64 | 53.78 | 53.89 | 1,624,542 | -0.57(-1.06%) |
Jun 26, 2018 | 54.77 | 54.92 | 54.34 | 54.46 | 1,361,931 | -0.11(-0.20%) |
Jun 25, 2018 | 55.30 | 55.31 | 54.45 | 54.57 | 939,331 | -0.95(-1.70%) |
Jun 22, 2018 | 55.19 | 55.63 | 54.96 | 55.52 | 1,163,360 | +0.46(+0.83%) |
Jun 21, 2018 | 54.84 | 55.15 | 54.75 | 55.06 | 957,266 | +0.14(+0.25%) |
Jun 20, 2018 | 54.84 | 55.09 | 54.79 | 54.92 | 745,049 | +0.15(+0.28%) |
Jun 19, 2018 | 55.13 | 54.72 | 54.77 | 826,127 | -0.61(-1.10%) | |
Jun 18, 2018 | 55.06 | 55.44 | 55.04 | 55.38 | 1,156,173 | +0.07(+0.13%) |
Jun 15, 2018 | 55.46 | 55.52 | 55.31 | 1,155,478 | -0.22(-0.39%) | |
Jun 14, 2018 | 56.10 | 56.10 | 55.37 | 55.52 | 798,086 | -0.45(-0.81%) |
Jun 13, 2018 | 56.05 | 56.22 | 55.76 | 55.97 | 697,671 | +0.04(+0.07%) |
Jun 12, 2018 | 55.98 | 56.08 | 55.69 | 55.94 | 709,046 | -0.04(-0.08%) |
Jun 11, 2018 | 55.92 | 56.21 | 55.81 | 55.98 | 786,065 | -0.18(-0.32%) |
Jun 08, 2018 | 55.59 | 56.19 | 55.51 | 56.16 | 875,721 | +0.48(+0.86%) |
Jun 07, 2018 | 55.89 | 55.98 | 55.48 | 55.68 | 679,189 | -0.06(-0.10%) |
Jun 06, 2018 | 55.67 | 55.74 | 788,630 | +0.08(+0.14%) | ||
Jun 05, 2018 | 55.48 | 55.74 | 55.29 | 55.66 | 956,877 | +0.01(+0.01%) |
Jun 04, 2018 | 55.27 | 55.91 | 55.27 | 55.65 | 939,135 | +0.57(+1.03%) |
Jun 01, 2018 | 55.36 | 55.47 | 54.65 | 55.09 | 917,112 | +0.09(+0.16%) |
May 31, 2018 | 54.58 | 55.04 | 54.08 | 55.00 | 1,590,724 | +0.26(+0.48%) |
May 30, 2018 | 54.61 | 54.85 | 54.29 | 54.74 | 1,344,102 | +0.58(+1.07%) |
May 29, 2018 | 54.73 | 54.78 | 53.86 | 54.16 | 1,691,408 | -1.16(-2.10%) |
May 25, 2018 | 55.32 | 55.32 | 55.32 | 0 | -0.64(-1.14%) | |
May 24, 2018 | 57.03 | 57.12 | 55.87 | 55.96 | 1,515,598 | -1.42(-2.47%) |
May 23, 2018 | 57.22 | 57.47 | 56.80 | 57.38 | 1,005,532 | -0.34(-0.59%) |
May 22, 2018 | 57.47 | 58.06 | 57.39 | 57.72 | 980,761 | +0.45(+0.79%) |
May 21, 2018 | 57.07 | 57.30 | 57.05 | 57.27 | 537,073 | +0.49(+0.87%) |
May 18, 2018 | 57.12 | 57.15 | 56.51 | 56.77 | 632,703 | -0.65(-1.14%) |
May 17, 2018 | 57.43 | 57.59 | 57.28 | 57.43 | 512,874 | -0.17(-0.29%) |
May 16, 2018 | 57.21 | 57.62 | 57.21 | 57.60 | 520,438 | +0.41(+0.73%) |
May 15, 2018 | 56.94 | 57.29 | 56.74 | 57.18 | 726,952 | -0.17(-0.30%) |
May 14, 2018 | 57.17 | 57.57 | 57.17 | 57.36 | 673,155 | +0.25(+0.43%) |
May 11, 2018 | 57.07 | 57.20 | 56.93 | 57.11 | 720,157 | +0.07(+0.11%) |
May 10, 2018 | 56.67 | 57.17 | 56.61 | 57.04 | 911,437 | +0.78(+1.38%) |
May 09, 2018 | 55.97 | 56.32 | 55.67 | 56.27 | 804,705 | +0.71(+1.28%) |
May 08, 2018 | 55.60 | 55.64 | 55.21 | 55.55 | 652,070 | -0.20(-0.35%) |
May 07, 2018 | 55.42 | 55.82 | 55.37 | 55.75 | 633,570 | +0.36(+0.64%) |
May 04, 2018 | 54.90 | 55.63 | 54.90 | 55.39 | 787,551 | +0.15(+0.28%) |
May 03, 2018 | 55.20 | 55.43 | 54.67 | 55.24 | 1,126,410 | +0.04(+0.08%) |
May 02, 2018 | 55.25 | 55.58 | 55.13 | 55.20 | 678,415 | -0.09(-0.17%) |
May 01, 2018 | 55.26 | 55.36 | 54.79 | 55.29 | 646,183 | -0.04(-0.08%) |
Apr 30, 2018 | 55.67 | 55.95 | 55.33 | 55.33 | 644,737 | -0.32(-0.58%) |
Apr 27, 2018 | 55.08 | 55.71 | 55.01 | 55.65 | 1,057,216 | +0.74(+1.35%) |
Apr 26, 2018 | 54.88 | 55.07 | 54.72 | 54.91 | 988,805 | +0.19(+0.35%) |
Apr 25, 2018 | 54.56 | 54.93 | 54.39 | 54.72 | 766,402 | -0.04(-0.08%) |
Apr 24, 2018 | 55.20 | 55.25 | 54.67 | 54.77 | 1,263,446 | -0.08(-0.15%) |
Apr 23, 2018 | 54.83 | 54.94 | 54.63 | 54.85 | 1,079,717 | +0.02(+0.04%) |
Apr 20, 2018 | 54.76 | 55.04 | 54.72 | 54.83 | 851,589 | -0.02(-0.04%) |
Apr 19, 2018 | 55.44 | 55.45 | 54.75 | 54.85 | 950,216 | -0.40(-0.73%) |
Apr 18, 2018 | 55.19 | 55.54 | 55.04 | 55.25 | 955,007 | +0.11(+0.20%) |
Apr 17, 2018 | 55.34 | 55.46 | 55.05 | 55.14 | 1,023,426 | +0.04(+0.08%) |
Apr 16, 2018 | 55.12 | 55.13 | 54.82 | 55.10 | 749,777 | +0.34(+0.63%) |
Apr 13, 2018 | 55.52 | 55.54 | 54.69 | 54.75 | 891,828 | -0.50(-0.90%) |
Apr 12, 2018 | 55.45 | 55.56 | 55.00 | 55.25 | 737,181 | -0.17(-0.30%) |
Apr 11, 2018 | 55.75 | 55.85 | 55.38 | 55.41 | 840,915 | -0.49(-0.87%) |
Apr 10, 2018 | 56.16 | 56.25 | 55.83 | 55.90 | 935,967 | +0.45(+0.82%) |
Apr 09, 2018 | 55.00 | 55.72 | 54.82 | 55.45 | 1,042,815 | +0.64(+1.17%) |
Apr 06, 2018 | 55.12 | 55.38 | 54.50 | 54.81 | 1,045,413 | -0.61(-1.10%) |
Apr 05, 2018 | 55.22 | 55.49 | 54.93 | 55.42 | 1,063,826 | +0.53(+0.97%) |
Apr 04, 2018 | 54.40 | 55.00 | 54.13 | 54.89 | 1,642,413 | -0.22(-0.39%) |
Apr 03, 2018 | 55.29 | 55.43 | 54.80 | 55.11 | 1,102,236 | +0.14(+0.25%) |
Apr 02, 2018 | 55.54 | 55.59 | 54.55 | 54.97 | 1,004,647 | -0.57(-1.04%) |
Mar 29, 2018 | 55.54 | 55.54 | 55.54 | 0 | +0.70(+1.27%) | |
Mar 28, 2018 | 55.04 | 55.39 | 54.67 | 54.85 | 1,173,198 | -0.24(-0.44%) |
Mar 27, 2018 | 55.93 | 56.00 | 54.83 | 55.09 | 1,427,085 | -0.71(-1.27%) |
Mar 26, 2018 | 56.00 | 56.13 | 55.34 | 55.80 | 1,032,984 | +0.42(+0.77%) |
Mar 23, 2018 | 56.26 | 56.56 | 55.34 | 55.38 | 1,425,541 | -0.55(-0.99%) |
Mar 22, 2018 | 56.59 | 56.72 | 55.68 | 55.93 | 1,646,908 | -1.03(-1.80%) |
Mar 21, 2018 | 56.67 | 57.24 | 56.62 | 56.96 | 981,957 | +0.60(+1.07%) |
Mar 20, 2018 | 56.11 | 56.49 | 56.11 | 56.36 | 995,687 | +0.24(+0.44%) |
Mar 19, 2018 | 56.16 | 56.21 | 55.67 | 56.11 | 887,283 | -0.01(-0.01%) |
Mar 16, 2018 | 56.26 | 56.54 | 56.08 | 56.12 | 1,052,631 | -0.15(-0.27%) |
Mar 15, 2018 | 56.46 | 56.55 | 56.11 | 56.27 | 772,989 | -0.08(-0.14%) |
Mar 14, 2018 | 56.82 | 56.91 | 56.30 | 56.35 | 1,054,298 | -0.04(-0.06%) |
Mar 13, 2018 | 57.10 | 57.18 | 56.32 | 56.38 | 893,918 | -0.63(-1.10%) |
Mar 12, 2018 | 57.05 | 57.38 | 56.80 | 57.01 | 678,999 | -0.04(-0.08%) |
Mar 09, 2018 | 57.18 | 57.24 | 56.51 | 57.05 | 1,091,372 | +0.48(+0.85%) |
Mar 08, 2018 | 56.27 | 56.58 | 56.08 | 56.57 | 1,077,627 | +0.51(+0.91%) |
Mar 07, 2018 | 56.17 | 55.54 | 56.06 | 1,014,946 | -0.14(-0.26%) | |
Mar 06, 2018 | 56.23 | 56.42 | 56.00 | 56.21 | 1,073,794 | +0.35(+0.63%) |
Mar 05, 2018 | 55.23 | 55.98 | 55.01 | 55.85 | 1,157,125 | +0.14(+0.26%) |
Mar 02, 2018 | 55.72 | 56.10 | 55.54 | 55.71 | 1,220,489 | -0.63(-1.12%) |
Mar 01, 2018 | 56.68 | 56.86 | 55.77 | 56.34 | 1,367,390 | -0.35(-0.62%) |
Feb 28, 2018 | 58.00 | 58.00 | 56.68 | 56.69 | 1,247,447 | -1.15(-1.99%) |
Feb 27, 2018 | 57.97 | 58.10 | 57.46 | 57.84 | 1,192,172 | -0.28(-0.48%) |
Feb 26, 2018 | 58.53 | 58.53 | 58.02 | 58.12 | 1,080,220 | -0.28(-0.48%) |
Feb 23, 2018 | 58.21 | 58.40 | 57.50 | 58.40 | 1,542,168 | +0.55(+0.96%) |
Feb 22, 2018 | 57.67 | 57.85 | 1,828,303 | -0.19(-0.33%) | ||
Feb 21, 2018 | 57.23 | 58.39 | 57.23 | 58.04 | 1,609,358 | +0.95(+1.66%) |
Feb 20, 2018 | 57.12 | 57.30 | 56.66 | 57.10 | 1,295,217 | -0.38(-0.66%) |
Feb 16, 2018 | 57.48 | 57.48 | 57.48 | 0 | -0.45(-0.77%) | |
Feb 15, 2018 | 58.31 | 58.35 | 57.57 | 57.92 | 934,663 | +0.09(+0.15%) |
Feb 14, 2018 | 56.67 | 58.12 | 56.60 | 57.84 | 1,149,657 | +0.89(+1.56%) |
Feb 13, 2018 | 56.77 | 57.00 | 56.47 | 56.95 | 861,816 | +0.10(+0.18%) |
Feb 12, 2018 | 56.90 | 57.10 | 56.44 | 56.84 | 1,267,963 | +0.34(+0.61%) |
Feb 09, 2018 | 56.74 | 56.77 | 55.65 | 56.50 | 1,822,888 | +0.00(+0.00%) |
Feb 08, 2018 | 58.03 | 58.06 | 56.50 | 56.50 | 1,700,975 | -1.28(-2.21%) |
Feb 07, 2018 | 58.35 | 58.35 | 57.71 | 57.78 | 1,424,485 | -0.45(-0.78%) |
Feb 06, 2018 | 56.51 | 58.34 | 56.13 | 58.23 | 1,993,680 | +0.16(+0.27%) |
Feb 05, 2018 | 59.04 | 59.44 | 57.75 | 58.07 | 1,781,999 | -1.83(-3.05%) |
Feb 02, 2018 | 60.73 | 61.01 | 59.88 | 59.90 | 1,298,830 | -1.37(-2.24%) |
Feb 01, 2018 | 61.30 | 61.36 | 60.81 | 61.27 | 1,138,395 | -0.29(-0.48%) |
Jan 31, 2018 | 61.62 | 61.85 | 61.39 | 61.57 | 1,145,114 | +0.08(+0.13%) |
Jan 30, 2018 | 60.96 | 61.83 | 60.92 | 61.49 | 1,336,746 | +0.22(+0.36%) |
Jan 29, 2018 | 61.42 | 61.50 | 61.20 | 61.26 | 980,503 | -0.42(-0.69%) |
Jan 26, 2018 | 61.32 | 61.87 | 61.29 | 61.69 | 905,092 | +0.28(+0.46%) |
Jan 25, 2018 | 61.90 | 61.95 | 61.29 | 61.41 | 1,259,425 | -0.37(-0.60%) |
Jan 24, 2018 | 61.87 | 61.94 | 61.42 | 61.78 | 1,330,403 | +0.34(+0.55%) |
Jan 23, 2018 | 61.66 | 61.66 | 60.99 | 61.44 | 1,627,400 | -0.24(-0.39%) |
Jan 22, 2018 | 61.55 | 61.93 | 61.51 | 61.69 | 1,044,226 | +0.44(+0.72%) |
Jan 19, 2018 | 61.24 | 61.70 | 61.20 | 61.24 | 1,058,230 | +0.01(+0.02%) |
Jan 18, 2018 | 60.85 | 61.34 | 60.67 | 61.23 | 843,942 | +0.41(+0.67%) |
Jan 17, 2018 | 60.67 | 61.15 | 60.20 | 60.83 | 1,135,767 | +0.26(+0.42%) |
Jan 16, 2018 | 60.44 | 60.95 | 60.31 | 60.57 | 1,367,991 | +0.59(+0.98%) |
Jan 12, 2018 | 59.98 | 59.98 | 59.98 | 0 | +0.33(+0.56%) | |
Jan 11, 2018 | 59.70 | 59.80 | 59.46 | 59.64 | 801,669 | +0.13(+0.22%) |
Jan 10, 2018 | 59.79 | 60.00 | 59.28 | 59.52 | 1,038,443 | -0.30(-0.50%) |
Jan 09, 2018 | 59.67 | 59.99 | 59.59 | 59.82 | 639,641 | +0.06(+0.11%) |
Jan 08, 2018 | 59.98 | 60.11 | 59.70 | 59.75 | 746,812 | -0.26(-0.44%) |
Jan 05, 2018 | 60.09 | 60.23 | 59.95 | 60.01 | 657,108 | +0.34(+0.57%) |
Jan 04, 2018 | 59.15 | 59.82 | 58.98 | 59.67 | 1,429,698 | +0.77(+1.30%) |
Jan 03, 2018 | 58.50 | 59.10 | 58.50 | 58.91 | 1,003,360 | +0.36(+0.62%) |
Jan 02, 2018 | 58.17 | 58.54 | 58.07 | 58.54 | 780,842 | +0.48(+0.83%) |
Dec 29, 2017 | 58.06 | 58.06 | 58.06 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 57.63 | 58.07 | 57.63 | 58.06 | 924,093 | +0.58(+1.00%) |
Dec 27, 2017 | 57.41 | 57.60 | 57.36 | 57.48 | 872,163 | +0.32(+0.56%) |
Dec 26, 2017 | 57.22 | 57.30 | 57.08 | 57.16 | 279,661 | -0.10(-0.17%) |
Dec 22, 2017 | 57.20 | 57.31 | 57.02 | 57.26 | 662,936 | -0.14(-0.25%) |
Dec 21, 2017 | 57.02 | 57.57 | 56.96 | 57.41 | 1,174,355 | +0.63(+1.11%) |
Dec 20, 2017 | 56.99 | 56.99 | 56.57 | 56.77 | 692,772 | +0.06(+0.11%) |
Dec 19, 2017 | 56.71 | 57.00 | 56.67 | 56.71 | 873,248 | +0.13(+0.23%) |
Dec 18, 2017 | 56.61 | 56.91 | 56.34 | 56.58 | 798,965 | +0.28(+0.51%) |
Dec 15, 2017 | 56.64 | 56.91 | 56.22 | 56.30 | 1,278,581 | -0.27(-0.48%) |
Dec 14, 2017 | 56.65 | 56.74 | 56.32 | 56.57 | 1,130,562 | -0.03(-0.05%) |
Dec 13, 2017 | 56.53 | 56.85 | 56.44 | 56.59 | 1,646,232 | +0.17(+0.30%) |
Dec 12, 2017 | 56.47 | 56.54 | 56.27 | 56.42 | 1,190,375 | +0.11(+0.19%) |
Dec 11, 2017 | 56.72 | 56.72 | 56.28 | 56.32 | 927,490 | -0.31(-0.55%) |
Dec 08, 2017 | 56.49 | 56.66 | 56.41 | 56.63 | 1,240,972 | +0.21(+0.38%) |
Dec 07, 2017 | 56.24 | 56.47 | 56.10 | 56.42 | 1,346,286 | +0.11(+0.19%) |
Dec 06, 2017 | 56.45 | 56.89 | 56.27 | 56.31 | 1,370,328 | -0.19(-0.34%) |
Dec 05, 2017 | 56.79 | 56.97 | 56.42 | 56.50 | 1,657,719 | -0.24(-0.43%) |
Dec 04, 2017 | 56.94 | 57.16 | 56.69 | 56.74 | 1,470,938 | -0.01(-0.01%) |
Dec 01, 2017 | 56.19 | 56.79 | 56.19 | 56.75 | 2,148,202 | +1.07(+1.93%) |
Nov 30, 2017 | 56.14 | 56.22 | 55.66 | 55.68 | 2,043,977 | -0.43(-0.76%) |
Nov 29, 2017 | 55.88 | 56.16 | 55.65 | 56.10 | 1,980,857 | +0.36(+0.65%) |
Nov 28, 2017 | 55.98 | 56.17 | 55.41 | 55.74 | 1,851,798 | -0.52(-0.92%) |
Nov 27, 2017 | 56.73 | 56.73 | 56.23 | 56.26 | 833,136 | -0.36(-0.64%) |
Nov 24, 2017 | 56.69 | 56.70 | 56.48 | 56.62 | 479,384 | -0.11(-0.20%) |
Nov 22, 2017 | 56.37 | 56.86 | 56.30 | 56.74 | 1,024,597 | +0.60(+1.06%) |
Nov 21, 2017 | 56.39 | 56.59 | 56.14 | 56.14 | 928,607 | +0.01(+0.03%) |
Nov 20, 2017 | 56.21 | 56.48 | 56.03 | 56.13 | 897,156 | -0.07(-0.13%) |
Nov 17, 2017 | 55.88 | 56.32 | 55.80 | 56.20 | 805,992 | +0.16(+0.28%) |
Nov 16, 2017 | 55.80 | 56.19 | 55.71 | 56.04 | 731,100 | +0.36(+0.65%) |
Nov 15, 2017 | 55.46 | 55.77 | 55.23 | 55.68 | 672,797 | -0.11(-0.19%) |
Nov 14, 2017 | 55.65 | 55.90 | 55.50 | 55.78 | 748,211 | -0.09(-0.15%) |
Nov 13, 2017 | 55.66 | 55.98 | 55.50 | 55.87 | 947,717 | -0.12(-0.22%) |
Nov 10, 2017 | 56.47 | 56.47 | 55.78 | 55.99 | 858,142 | -0.49(-0.87%) |
Nov 09, 2017 | 56.28 | 56.50 | 56.10 | 56.48 | 1,217,447 | +0.01(+0.01%) |
Nov 08, 2017 | 56.57 | 56.57 | 56.34 | 56.47 | 712,700 | +0.08(+0.14%) |
Nov 07, 2017 | 56.47 | 56.49 | 56.08 | 56.40 | 749,530 | -0.31(-0.55%) |
Nov 06, 2017 | 56.47 | 56.74 | 56.38 | 56.71 | 467,853 | +0.23(+0.42%) |
Nov 03, 2017 | 56.42 | 56.54 | 56.25 | 56.47 | 568,279 | +0.23(+0.40%) |
Nov 02, 2017 | 55.71 | 56.29 | 55.54 | 56.25 | 840,976 | +0.56(+1.01%) |
Nov 01, 2017 | 55.71 | 55.78 | 55.49 | 55.68 | 870,145 | +0.11(+0.20%) |
Oct 31, 2017 | 55.78 | 55.88 | 55.56 | 55.57 | 1,170,873 | -0.41(-0.74%) |
Oct 30, 2017 | 55.94 | 56.14 | 55.80 | 55.98 | 964,235 | -0.12(-0.22%) |
Oct 27, 2017 | 55.68 | 56.14 | 55.56 | 56.10 | 953,613 | +0.23(+0.41%) |
Oct 26, 2017 | 55.82 | 56.08 | 55.76 | 55.88 | 961,516 | +0.17(+0.31%) |
Oct 25, 2017 | 56.73 | 56.79 | 55.53 | 55.71 | 2,001,115 | -0.87(-1.55%) |
Oct 24, 2017 | 56.51 | 56.67 | 56.47 | 56.58 | 1,984,321 | +0.20(+0.36%) |
Oct 23, 2017 | 56.43 | 56.55 | 56.31 | 56.38 | 1,016,803 | -0.05(-0.09%) |
Oct 20, 2017 | 56.55 | 56.76 | 56.33 | 56.43 | 1,370,157 | -0.34(-0.59%) |
Oct 19, 2017 | 56.28 | 56.93 | 56.26 | 56.76 | 1,366,125 | +0.32(+0.56%) |
Oct 18, 2017 | 56.12 | 56.56 | 56.09 | 56.45 | 1,318,077 | +0.47(+0.84%) |
Oct 17, 2017 | 55.76 | 56.05 | 55.74 | 55.98 | 1,338,913 | +0.23(+0.40%) |
Oct 16, 2017 | 55.67 | 55.86 | 55.60 | 55.75 | 1,003,387 | +0.00(+0.00%) |
Oct 13, 2017 | 55.61 | 55.84 | 55.57 | 55.75 | 1,177,231 | +0.15(+0.27%) |
Oct 12, 2017 | 55.73 | 55.79 | 55.50 | 55.60 | 1,198,014 | -0.20(-0.35%) |
Oct 11, 2017 | 55.29 | 55.86 | 55.29 | 55.80 | 1,347,806 | +0.54(+0.98%) |
Oct 10, 2017 | 55.16 | 55.38 | 55.09 | 55.26 | 1,119,662 | +0.58(+1.05%) |
Oct 09, 2017 | 55.03 | 55.04 | 54.64 | 54.68 | 603,870 | -0.33(-0.60%) |
Oct 06, 2017 | 54.95 | 55.04 | 54.61 | 55.01 | 977,233 | +0.10(+0.18%) |
Oct 05, 2017 | 54.79 | 55.14 | 54.79 | 54.91 | 898,347 | -0.20(-0.37%) |
Oct 04, 2017 | 55.12 | 55.30 | 54.96 | 55.12 | 1,155,745 | +0.04(+0.06%) |
Oct 03, 2017 | 54.53 | 55.13 | 54.51 | 55.08 | 913,311 | +0.54(+0.99%) |
Oct 02, 2017 | 54.40 | 54.84 | 54.38 | 54.54 | 900,522 | +0.16(+0.30%) |
Sep 29, 2017 | 54.25 | 54.68 | 54.22 | 54.38 | 1,140,070 | +0.12(+0.22%) |
Sep 28, 2017 | 53.77 | 54.34 | 53.74 | 54.26 | 1,006,984 | +0.51(+0.94%) |
Sep 27, 2017 | 54.28 | 53.70 | 53.75 | 1,133,431 | +0.00(+0.00%) | |
Sep 26, 2017 | 53.80 | 53.89 | 53.50 | 53.75 | 652,798 | +0.11(+0.20%) |
Sep 25, 2017 | 53.81 | 54.00 | 53.45 | 53.65 | 731,420 | -0.15(-0.29%) |
Sep 22, 2017 | 53.83 | 54.03 | 53.65 | 53.80 | 775,792 | +0.08(+0.16%) |
Sep 21, 2017 | 53.43 | 53.90 | 53.42 | 53.72 | 1,123,962 | +0.32(+0.61%) |
Sep 20, 2017 | 53.40 | 53.89 | 53.18 | 53.40 | 1,196,820 | +0.11(+0.21%) |
Sep 19, 2017 | 52.86 | 53.40 | 52.80 | 53.28 | 1,249,446 | +0.58(+1.09%) |
Sep 18, 2017 | 53.10 | 53.18 | 52.52 | 52.71 | 1,279,665 | -0.37(-0.70%) |
Sep 15, 2017 | 53.20 | 53.28 | 52.91 | 53.08 | 1,333,912 | -0.08(-0.15%) |
Sep 14, 2017 | 53.15 | 53.22 | 53.04 | 53.16 | 690,816 | -0.02(-0.04%) |
Sep 13, 2017 | 52.97 | 53.28 | 52.85 | 53.18 | 1,053,612 | +0.23(+0.44%) |
Sep 12, 2017 | 52.88 | 53.12 | 52.73 | 52.95 | 1,002,805 | +0.12(+0.23%) |
Sep 11, 2017 | 52.73 | 52.87 | 52.59 | 52.83 | 1,336,132 | +0.43(+0.82%) |
Sep 08, 2017 | 52.41 | 52.55 | 52.31 | 52.40 | 1,069,620 | -0.05(-0.09%) |
Sep 07, 2017 | 52.52 | 52.55 | 52.23 | 52.45 | 1,326,357 | +0.22(+0.42%) |
Sep 06, 2017 | 51.67 | 52.54 | 51.41 | 52.23 | 1,778,228 | +0.68(+1.32%) |
Sep 05, 2017 | 52.14 | 52.19 | 51.45 | 51.55 | 1,500,573 | -0.71(-1.36%) |