Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 82.22 | 82.22 | 82.22 | 0 | +1.13(+1.39%) | |
Aug 30, 2018 | 82.54 | 83.01 | 81.00 | 81.08 | 84,572 | -1.54(-1.86%) |
Aug 29, 2018 | 83.27 | 83.27 | 81.48 | 82.62 | 132,792 | -0.73(-0.88%) |
Aug 28, 2018 | 82.22 | 83.44 | 81.80 | 83.35 | 52,117 | +1.14(+1.39%) |
Aug 27, 2018 | 82.84 | 82.98 | 81.81 | 82.22 | 76,694 | -0.20(-0.25%) |
Aug 24, 2018 | 83.20 | 83.28 | 82.07 | 82.42 | 79,372 | -0.73(-0.88%) |
Aug 23, 2018 | 83.73 | 84.25 | 82.62 | 83.15 | 70,185 | -0.60(-0.72%) |
Aug 22, 2018 | 83.90 | 84.83 | 83.53 | 83.75 | 107,914 | -0.37(-0.44%) |
Aug 21, 2018 | 83.54 | 84.35 | 82.80 | 84.12 | 125,387 | +0.89(+1.07%) |
Aug 20, 2018 | 83.12 | 83.32 | 82.28 | 83.23 | 137,793 | +0.32(+0.38%) |
Aug 17, 2018 | 82.36 | 83.16 | 81.68 | 82.91 | 97,828 | +0.74(+0.90%) |
Aug 16, 2018 | 83.50 | 83.57 | 82.10 | 82.17 | 57,514 | -1.07(-1.28%) |
Aug 15, 2018 | 84.44 | 84.56 | 82.72 | 83.24 | 129,709 | -1.64(-1.94%) |
Aug 14, 2018 | 83.58 | 85.09 | 83.47 | 84.88 | 136,904 | +1.72(+2.07%) |
Aug 13, 2018 | 83.92 | 84.08 | 82.80 | 83.16 | 91,070 | -0.56(-0.66%) |
Aug 10, 2018 | 82.95 | 84.66 | 82.50 | 83.72 | 66,917 | +0.09(+0.11%) |
Aug 09, 2018 | 82.01 | 84.12 | 82.01 | 83.63 | 99,046 | +1.67(+2.04%) |
Aug 08, 2018 | 81.64 | 82.51 | 81.03 | 81.96 | 74,272 | +0.48(+0.59%) |
Aug 07, 2018 | 81.61 | 81.96 | 80.50 | 81.48 | 136,502 | +0.10(+0.12%) |
Aug 06, 2018 | 80.74 | 81.48 | 80.40 | 81.39 | 98,818 | +0.76(+0.94%) |
Aug 03, 2018 | 82.05 | 82.29 | 79.95 | 80.63 | 106,093 | -1.25(-1.53%) |
Aug 02, 2018 | 79.80 | 81.96 | 79.73 | 81.88 | 84,020 | +1.72(+2.15%) |
Aug 01, 2018 | 81.41 | 81.41 | 79.66 | 80.16 | 74,100 | -1.20(-1.48%) |
Jul 31, 2018 | 81.24 | 81.83 | 80.44 | 81.36 | 101,339 | +0.64(+0.80%) |
Jul 30, 2018 | 81.38 | 81.77 | 80.11 | 80.71 | 91,834 | -0.66(-0.81%) |
Jul 27, 2018 | 84.43 | 84.86 | 80.77 | 81.38 | 196,561 | -3.09(-3.66%) |
Jul 26, 2018 | 83.67 | 85.84 | 83.67 | 84.47 | 214,682 | +0.81(+0.97%) |
Jul 25, 2018 | 81.54 | 83.76 | 81.31 | 83.66 | 129,919 | +1.90(+2.32%) |
Jul 24, 2018 | 82.14 | 82.32 | 80.88 | 81.76 | 153,130 | +0.06(+0.08%) |
Jul 23, 2018 | 81.97 | 82.36 | 80.92 | 81.69 | 233,366 | -0.44(-0.54%) |
Jul 20, 2018 | 81.84 | 82.36 | 81.46 | 82.14 | 202,610 | +0.24(+0.29%) |
Jul 19, 2018 | 80.01 | 81.97 | 80.01 | 81.90 | 141,121 | +1.64(+2.05%) |
Jul 18, 2018 | 79.23 | 80.26 | 78.63 | 80.25 | 119,447 | +0.84(+1.06%) |
Jul 17, 2018 | 78.03 | 79.63 | 78.03 | 79.41 | 266,574 | +1.31(+1.68%) |
Jul 16, 2018 | 76.86 | 78.50 | 76.23 | 78.10 | 219,776 | +1.36(+1.78%) |
Jul 13, 2018 | 75.06 | 76.96 | 75.06 | 76.74 | 142,470 | +1.52(+2.02%) |
Jul 12, 2018 | 75.34 | 75.51 | 73.65 | 75.21 | 245,382 | +0.49(+0.66%) |
Jul 11, 2018 | 75.36 | 75.54 | 74.25 | 74.72 | 133,048 | -0.77(-1.03%) |
Jul 10, 2018 | 75.61 | 76.05 | 75.04 | 75.49 | 120,555 | +0.18(+0.23%) |
Jul 09, 2018 | 75.06 | 75.56 | 74.30 | 75.32 | 88,629 | +0.43(+0.58%) |
Jul 06, 2018 | 74.02 | 75.01 | 74.02 | 74.89 | 145,239 | +0.86(+1.16%) |
Jul 05, 2018 | 74.12 | 74.17 | 72.79 | 74.03 | 180,862 | +0.33(+0.45%) |
Jul 03, 2018 | 73.69 | 73.69 | 73.69 | 0 | +0.27(+0.37%) | |
Jul 02, 2018 | 72.80 | 73.39 | 72.16 | 73.42 | 96,998 | +0.40(+0.55%) |
Jun 29, 2018 | 73.89 | 74.32 | 72.60 | 73.01 | 189,112 | -0.26(-0.36%) |
Jun 28, 2018 | 73.13 | 73.89 | 72.91 | 73.28 | 163,505 | +0.08(+0.11%) |
Jun 27, 2018 | 74.91 | 75.67 | 73.20 | 73.20 | 254,815 | -1.51(-2.03%) |
Jun 26, 2018 | 72.94 | 74.87 | 72.81 | 74.71 | 160,757 | +1.85(+2.54%) |
Jun 25, 2018 | 73.61 | 74.03 | 72.40 | 72.86 | 172,713 | -0.87(-1.18%) |
Jun 22, 2018 | 74.68 | 74.68 | 73.39 | 73.73 | 445,553 | -0.48(-0.65%) |
Jun 21, 2018 | 73.88 | 74.94 | 73.68 | 74.22 | 146,781 | +0.58(+0.79%) |
Jun 20, 2018 | 72.85 | 73.97 | 71.52 | 73.64 | 189,116 | +1.06(+1.47%) |
Jun 19, 2018 | 73.06 | 73.17 | 71.18 | 72.57 | 220,366 | -0.97(-1.32%) |
Jun 18, 2018 | 73.12 | 74.36 | 73.12 | 73.54 | 185,321 | +0.14(+0.19%) |
Jun 15, 2018 | 75.30 | 72.20 | 73.40 | 603,510 | -1.90(-2.52%) | |
Jun 14, 2018 | 77.55 | 77.89 | 75.20 | 75.30 | 432,704 | -2.26(-2.92%) |
Jun 13, 2018 | 77.43 | 80.25 | 76.17 | 77.56 | 909,471 | -3.84(-4.71%) |
Jun 12, 2018 | 79.28 | 82.21 | 78.98 | 81.40 | 453,404 | +2.15(+2.71%) |
Jun 11, 2018 | 80.11 | 80.87 | 78.91 | 79.25 | 234,628 | -0.99(-1.23%) |
Jun 08, 2018 | 80.30 | 80.65 | 79.60 | 80.24 | 160,187 | -0.27(-0.34%) |
Jun 07, 2018 | 80.84 | 82.24 | 80.29 | 80.51 | 296,168 | +1.25(+1.58%) |
Jun 06, 2018 | 79.26 | 195,581 | -0.28(-0.35%) | |||
Jun 05, 2018 | 76.88 | 79.59 | 76.51 | 79.54 | 230,308 | +2.82(+3.67%) |
Jun 04, 2018 | 75.42 | 76.86 | 75.10 | 76.73 | 165,370 | +1.87(+2.50%) |
Jun 01, 2018 | 73.28 | 74.89 | 73.14 | 74.85 | 170,392 | +2.24(+3.09%) |
May 31, 2018 | 73.39 | 73.47 | 72.41 | 72.61 | 103,772 | -0.55(-0.76%) |
May 30, 2018 | 73.00 | 73.85 | 72.93 | 73.16 | 173,820 | +0.61(+0.84%) |
May 29, 2018 | 71.88 | 73.19 | 71.88 | 72.56 | 199,914 | +0.11(+0.16%) |
May 25, 2018 | 72.44 | 72.44 | 72.44 | 0 | +0.73(+1.02%) | |
May 24, 2018 | 70.30 | 71.76 | 69.34 | 71.71 | 191,348 | +1.28(+1.81%) |
May 23, 2018 | 68.77 | 70.58 | 68.77 | 70.44 | 167,959 | +1.35(+1.95%) |
May 22, 2018 | 70.09 | 71.04 | 68.96 | 69.09 | 69,121 | -0.84(-1.20%) |
May 21, 2018 | 69.51 | 70.29 | 69.47 | 69.92 | 101,402 | +0.40(+0.58%) |
May 18, 2018 | 70.33 | 70.65 | 69.34 | 69.52 | 153,102 | -0.90(-1.27%) |
May 17, 2018 | 70.88 | 71.39 | 70.07 | 70.42 | 93,159 | -0.47(-0.66%) |
May 16, 2018 | 69.41 | 71.60 | 69.35 | 70.88 | 123,078 | +1.70(+2.45%) |
May 15, 2018 | 68.84 | 70.12 | 68.02 | 69.19 | 154,929 | +0.12(+0.18%) |
May 14, 2018 | 69.29 | 69.90 | 68.91 | 69.06 | 61,121 | -0.19(-0.28%) |
May 11, 2018 | 68.99 | 70.11 | 68.99 | 69.26 | 48,148 | +0.22(+0.32%) |
May 10, 2018 | 69.78 | 69.93 | 68.51 | 69.04 | 94,905 | -0.84(-1.21%) |
May 09, 2018 | 68.83 | 70.29 | 68.32 | 69.88 | 195,969 | +1.18(+1.72%) |
May 08, 2018 | 67.56 | 68.92 | 67.56 | 68.70 | 104,988 | +1.14(+1.68%) |
May 07, 2018 | 67.28 | 67.73 | 66.55 | 67.57 | 79,979 | +0.69(+1.03%) |
May 04, 2018 | 65.42 | 67.16 | 64.82 | 66.88 | 98,154 | +1.17(+1.78%) |
May 03, 2018 | 66.26 | 66.26 | 65.11 | 65.71 | 90,395 | -0.83(-1.24%) |
May 02, 2018 | 66.59 | 67.04 | 66.13 | 66.54 | 66,973 | -0.23(-0.34%) |
May 01, 2018 | 67.80 | 69.12 | 65.65 | 66.77 | 103,514 | -1.02(-1.51%) |
Apr 30, 2018 | 68.54 | 69.29 | 67.53 | 67.79 | 137,231 | -0.67(-0.98%) |
Apr 27, 2018 | 68.29 | 69.64 | 67.92 | 68.46 | 79,506 | +0.10(+0.14%) |
Apr 26, 2018 | 67.13 | 68.68 | 66.37 | 68.36 | 82,758 | +1.26(+1.88%) |
Apr 25, 2018 | 67.40 | 68.01 | 66.93 | 67.10 | 74,012 | -0.40(-0.60%) |
Apr 24, 2018 | 67.54 | 68.13 | 66.88 | 67.51 | 66,776 | +0.18(+0.26%) |
Apr 23, 2018 | 67.35 | 68.54 | 67.11 | 67.33 | 82,653 | +0.24(+0.35%) |
Apr 20, 2018 | 67.40 | 67.75 | 66.85 | 67.09 | 103,759 | -0.61(-0.90%) |
Apr 19, 2018 | 68.34 | 68.42 | 66.55 | 67.70 | 79,286 | -0.78(-1.14%) |
Apr 18, 2018 | 68.77 | 69.58 | 68.42 | 68.48 | 111,095 | +0.06(+0.09%) |
Apr 17, 2018 | 68.75 | 68.75 | 67.81 | 68.42 | 90,495 | +0.21(+0.31%) |
Apr 16, 2018 | 67.89 | 68.47 | 66.97 | 68.21 | 261,976 | +0.74(+1.09%) |
Apr 13, 2018 | 68.74 | 68.74 | 67.33 | 67.47 | 137,582 | -0.91(-1.33%) |
Apr 12, 2018 | 68.29 | 68.88 | 67.97 | 68.39 | 148,339 | +0.29(+0.42%) |
Apr 11, 2018 | 66.68 | 68.30 | 66.68 | 68.10 | 150,482 | +1.14(+1.70%) |
Apr 10, 2018 | 65.68 | 67.02 | 64.80 | 66.96 | 111,211 | +2.19(+3.38%) |
Apr 09, 2018 | 66.54 | 66.54 | 64.22 | 64.77 | 150,445 | -1.33(-2.01%) |
Apr 06, 2018 | 66.64 | 67.88 | 65.05 | 66.10 | 223,381 | -1.02(-1.51%) |
Apr 05, 2018 | 66.78 | 68.34 | 66.78 | 67.12 | 291,439 | +0.89(+1.35%) |
Apr 04, 2018 | 64.06 | 66.50 | 64.06 | 66.22 | 258,536 | +0.86(+1.31%) |
Apr 03, 2018 | 64.04 | 65.41 | 64.04 | 65.36 | 170,295 | +1.66(+2.61%) |
Apr 02, 2018 | 64.76 | 64.76 | 63.09 | 63.70 | 220,069 | -1.62(-2.48%) |
Mar 29, 2018 | 65.32 | 65.32 | 65.32 | 0 | -0.82(-1.25%) | |
Mar 28, 2018 | 67.50 | 68.62 | 66.08 | 66.14 | 251,401 | -1.23(-1.82%) |
Mar 27, 2018 | 70.23 | 70.34 | 66.98 | 67.37 | 173,904 | -2.30(-3.29%) |
Mar 26, 2018 | 67.97 | 69.72 | 67.43 | 69.66 | 181,776 | +2.74(+4.10%) |
Mar 23, 2018 | 68.92 | 69.24 | 66.86 | 66.92 | 158,471 | -1.77(-2.58%) |
Mar 22, 2018 | 69.86 | 70.76 | 68.61 | 68.69 | 163,164 | -1.80(-2.56%) |
Mar 21, 2018 | 69.57 | 71.35 | 69.53 | 70.50 | 70,776 | +0.87(+1.25%) |
Mar 20, 2018 | 69.66 | 70.32 | 69.06 | 69.63 | 119,195 | -0.04(-0.06%) |
Mar 19, 2018 | 70.22 | 70.42 | 68.81 | 69.67 | 66,981 | -0.85(-1.20%) |
Mar 16, 2018 | 69.67 | 70.54 | 69.33 | 70.52 | 243,166 | +0.86(+1.23%) |
Mar 15, 2018 | 70.12 | 71.40 | 69.22 | 69.66 | 87,716 | -0.14(-0.20%) |
Mar 14, 2018 | 70.57 | 70.57 | 69.19 | 69.80 | 103,922 | -0.50(-0.71%) |
Mar 13, 2018 | 70.92 | 71.47 | 70.26 | 70.30 | 64,843 | -0.38(-0.53%) |
Mar 12, 2018 | 71.88 | 72.15 | 69.88 | 70.68 | 159,671 | -1.19(-1.66%) |
Mar 09, 2018 | 72.26 | 72.26 | 71.19 | 71.87 | 113,873 | +0.18(+0.26%) |
Mar 08, 2018 | 72.63 | 72.63 | 70.81 | 71.69 | 102,650 | -0.60(-0.82%) |
Mar 07, 2018 | 73.44 | 72.21 | 72.28 | 113,996 | -0.90(-1.23%) | |
Mar 06, 2018 | 72.49 | 73.37 | 71.28 | 73.19 | 115,804 | +0.95(+1.31%) |
Mar 05, 2018 | 71.48 | 72.91 | 71.00 | 72.24 | 100,130 | +0.45(+0.62%) |
Mar 02, 2018 | 69.82 | 71.98 | 68.61 | 71.79 | 80,322 | +1.35(+1.92%) |
Mar 01, 2018 | 69.94 | 71.34 | 68.49 | 70.44 | 111,018 | +0.43(+0.61%) |
Feb 28, 2018 | 71.50 | 72.49 | 70.02 | 70.02 | 145,198 | -1.28(-1.79%) |
Feb 27, 2018 | 72.94 | 73.17 | 71.29 | 71.29 | 107,511 | -1.30(-1.79%) |
Feb 26, 2018 | 71.28 | 72.84 | 70.83 | 72.59 | 106,103 | +1.66(+2.35%) |
Feb 23, 2018 | 71.00 | 71.14 | 70.13 | 70.93 | 66,196 | +0.41(+0.58%) |
Feb 22, 2018 | 69.54 | 70.51 | 131,315 | -0.74(-1.03%) | ||
Feb 21, 2018 | 69.80 | 72.32 | 69.80 | 71.25 | 112,999 | +1.74(+2.51%) |
Feb 20, 2018 | 68.93 | 70.26 | 68.12 | 69.51 | 117,482 | -0.03(-0.04%) |
Feb 16, 2018 | 69.53 | 69.53 | 69.53 | 0 | -0.44(-0.63%) | |
Feb 15, 2018 | 70.45 | 70.48 | 68.66 | 69.97 | 91,714 | -0.06(-0.09%) |
Feb 14, 2018 | 68.38 | 70.28 | 67.81 | 70.03 | 67,788 | +1.37(+1.99%) |
Feb 13, 2018 | 68.95 | 69.86 | 68.28 | 68.67 | 79,898 | -0.62(-0.90%) |
Feb 12, 2018 | 68.33 | 69.51 | 67.19 | 69.29 | 107,912 | +1.13(+1.66%) |
Feb 09, 2018 | 67.71 | 69.18 | 65.83 | 68.16 | 125,076 | +1.12(+1.67%) |
Feb 08, 2018 | 69.94 | 70.41 | 66.96 | 67.04 | 129,547 | -2.97(-4.24%) |
Feb 07, 2018 | 68.01 | 71.17 | 68.01 | 70.01 | 111,092 | +2.04(+3.00%) |
Feb 06, 2018 | 65.85 | 68.85 | 65.37 | 67.97 | 192,881 | -0.17(-0.24%) |
Feb 05, 2018 | 69.05 | 69.34 | 67.62 | 68.13 | 66,897 | -1.25(-1.81%) |
Feb 02, 2018 | 69.28 | 69.94 | 69.18 | 69.38 | 199,515 | -0.05(-0.08%) |
Feb 01, 2018 | 68.32 | 69.46 | 67.76 | 69.44 | 183,313 | +0.40(+0.58%) |
Jan 31, 2018 | 70.92 | 70.92 | 68.81 | 69.03 | 144,521 | -1.80(-2.55%) |
Jan 30, 2018 | 71.06 | 71.06 | 70.68 | 70.84 | 93,098 | -0.72(-1.00%) |
Jan 29, 2018 | 73.66 | 73.83 | 71.46 | 71.56 | 215,368 | -2.21(-2.99%) |
Jan 26, 2018 | 73.72 | 73.87 | 72.58 | 73.76 | 124,565 | +0.25(+0.33%) |
Jan 25, 2018 | 72.57 | 73.59 | 71.09 | 73.52 | 140,879 | +1.30(+1.80%) |
Jan 24, 2018 | 72.68 | 73.17 | 71.92 | 72.22 | 109,713 | -0.43(-0.59%) |
Jan 23, 2018 | 71.88 | 72.89 | 71.66 | 72.65 | 92,831 | +0.49(+0.68%) |
Jan 22, 2018 | 73.44 | 73.44 | 71.67 | 72.16 | 87,892 | -1.11(-1.52%) |
Jan 19, 2018 | 70.44 | 73.44 | 70.44 | 73.27 | 137,577 | +2.66(+3.77%) |
Jan 18, 2018 | 71.00 | 71.95 | 70.47 | 70.61 | 82,181 | -0.25(-0.36%) |
Jan 17, 2018 | 71.92 | 71.94 | 70.42 | 70.86 | 166,803 | -0.38(-0.54%) |
Jan 16, 2018 | 72.52 | 73.41 | 71.20 | 71.25 | 139,568 | -0.59(-0.83%) |
Jan 12, 2018 | 71.84 | 71.84 | 71.84 | 0 | +0.10(+0.13%) | |
Jan 11, 2018 | 71.11 | 71.86 | 70.35 | 71.75 | 189,115 | +0.82(+1.16%) |
Jan 10, 2018 | 70.93 | 70.93 | 133,525 | +2.31(+3.36%) | ||
Jan 09, 2018 | 69.76 | 69.85 | 68.04 | 68.62 | 117,721 | -0.58(-0.83%) |
Jan 08, 2018 | 69.90 | 71.04 | 69.04 | 69.20 | 172,441 | -0.66(-0.95%) |
Jan 05, 2018 | 69.55 | 70.36 | 69.14 | 69.86 | 207,212 | +0.52(+0.76%) |
Jan 04, 2018 | 68.68 | 69.36 | 67.10 | 69.34 | 166,820 | +2.71(+4.06%) |
Jan 03, 2018 | 67.45 | 67.56 | 66.28 | 66.63 | 168,402 | -0.91(-1.34%) |
Jan 02, 2018 | 66.05 | 67.54 | 65.74 | 67.54 | 277,815 | +1.89(+2.87%) |
Dec 29, 2017 | 65.65 | 65.65 | 65.65 | 0 | -0.56(-0.84%) | |
Dec 28, 2017 | 66.27 | 66.77 | 66.11 | 66.21 | 63,434 | +0.10(+0.15%) |
Dec 27, 2017 | 65.88 | 66.49 | 65.74 | 66.11 | 64,609 | +0.34(+0.52%) |
Dec 26, 2017 | 65.32 | 66.05 | 65.27 | 65.77 | 60,923 | +0.55(+0.84%) |
Dec 22, 2017 | 65.39 | 65.56 | 64.21 | 65.22 | 322,696 | +0.50(+0.77%) |
Dec 21, 2017 | 63.92 | 64.81 | 63.59 | 64.73 | 90,069 | +0.96(+1.51%) |
Dec 20, 2017 | 62.72 | 63.94 | 62.29 | 63.77 | 126,601 | +0.48(+0.76%) |
Dec 19, 2017 | 63.43 | 63.87 | 62.68 | 63.29 | 162,692 | -0.18(-0.29%) |
Dec 18, 2017 | 63.43 | 63.91 | 63.09 | 63.47 | 191,186 | +0.36(+0.57%) |
Dec 15, 2017 | 61.48 | 63.70 | 61.22 | 63.11 | 444,164 | +1.69(+2.76%) |
Dec 14, 2017 | 61.95 | 62.59 | 61.14 | 61.42 | 170,838 | -0.37(-0.59%) |
Dec 13, 2017 | 60.89 | 62.67 | 60.73 | 61.78 | 132,683 | +0.70(+1.14%) |
Dec 12, 2017 | 61.81 | 61.92 | 60.80 | 61.09 | 112,326 | -0.55(-0.89%) |
Dec 11, 2017 | 62.31 | 62.31 | 61.43 | 61.64 | 137,593 | -0.34(-0.55%) |
Dec 08, 2017 | 63.40 | 63.65 | 61.90 | 61.98 | 176,012 | +0.00(+0.00%) |
Dec 07, 2017 | 63.30 | 63.67 | 62.81 | 465,448 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.48 | 64.28 | 60.32 | 62.91 | 590,259 | +5.13(+8.87%) |
Dec 05, 2017 | 58.22 | 59.16 | 56.89 | 57.78 | 160,759 | -0.24(-0.42%) |
Dec 04, 2017 | 58.02 | 58.02 | 58.02 | 58.03 | 156,298 | +0.38(+0.65%) |
Dec 01, 2017 | 58.47 | 58.50 | 55.72 | 57.65 | 227,728 | -2.59(-4.30%) |
Nov 30, 2017 | 61.21 | 61.90 | 59.36 | 60.25 | 227,111 | -0.74(-1.22%) |
Nov 29, 2017 | 58.02 | 61.38 | 57.81 | 60.99 | 184,581 | +3.07(+5.31%) |
Nov 28, 2017 | 56.68 | 58.14 | 56.50 | 57.92 | 119,941 | +1.33(+2.35%) |
Nov 27, 2017 | 57.15 | 57.77 | 56.41 | 56.59 | 101,895 | -0.26(-0.46%) |
Nov 24, 2017 | 57.31 | 57.31 | 56.55 | 56.85 | 40,075 | -0.33(-0.58%) |
Nov 22, 2017 | 57.21 | 58.28 | 57.13 | 57.18 | 76,300 | -0.01(-0.02%) |
Nov 21, 2017 | 57.58 | 57.78 | 56.90 | 57.19 | 82,925 | -0.47(-0.82%) |
Nov 20, 2017 | 57.32 | 57.70 | 56.95 | 57.66 | 98,717 | +0.60(+1.06%) |
Nov 17, 2017 | 56.23 | 57.19 | 56.19 | 57.06 | 76,091 | +0.82(+1.46%) |
Nov 16, 2017 | 55.12 | 56.34 | 54.99 | 56.24 | 140,651 | +1.05(+1.90%) |
Nov 15, 2017 | 54.80 | 55.44 | 54.65 | 55.19 | 75,648 | +0.13(+0.24%) |
Nov 14, 2017 | 55.05 | 55.27 | 54.59 | 55.06 | 76,698 | -0.15(-0.27%) |
Nov 13, 2017 | 55.34 | 56.05 | 54.96 | 55.21 | 75,382 | -0.29(-0.52%) |
Nov 10, 2017 | 53.91 | 55.88 | 53.91 | 55.50 | 113,998 | +1.77(+3.30%) |
Nov 09, 2017 | 53.38 | 54.07 | 52.75 | 53.72 | 93,791 | +0.06(+0.11%) |
Nov 08, 2017 | 54.28 | 54.30 | 52.91 | 53.66 | 104,979 | -0.62(-1.14%) |
Nov 07, 2017 | 55.08 | 55.62 | 53.37 | 54.28 | 412,067 | -0.73(-1.33%) |
Nov 06, 2017 | 54.96 | 55.77 | 54.67 | 55.02 | 104,083 | +0.27(+0.49%) |
Nov 03, 2017 | 55.49 | 55.80 | 54.62 | 54.75 | 106,588 | -0.78(-1.40%) |
Nov 02, 2017 | 56.17 | 56.61 | 54.95 | 55.52 | 90,125 | -0.39(-0.70%) |
Nov 01, 2017 | 56.63 | 56.76 | 55.21 | 55.92 | 94,041 | -0.49(-0.87%) |
Oct 31, 2017 | 56.15 | 56.75 | 55.62 | 56.41 | 123,228 | +0.01(+0.02%) |
Oct 30, 2017 | 56.94 | 56.94 | 55.78 | 56.40 | 84,730 | -0.55(-0.97%) |
Oct 27, 2017 | 57.08 | 57.25 | 56.44 | 56.95 | 82,579 | -0.18(-0.32%) |
Oct 26, 2017 | 57.33 | 57.65 | 56.97 | 57.13 | 80,348 | -0.05(-0.09%) |
Oct 25, 2017 | 57.16 | 57.65 | 56.32 | 57.18 | 89,866 | -0.16(-0.27%) |
Oct 24, 2017 | 57.17 | 57.58 | 56.81 | 57.34 | 97,781 | +0.38(+0.66%) |
Oct 23, 2017 | 56.81 | 57.52 | 56.02 | 56.96 | 95,609 | +0.24(+0.43%) |
Oct 20, 2017 | 57.24 | 57.85 | 56.34 | 56.72 | 239,530 | +0.02(+0.03%) |
Oct 19, 2017 | 56.56 | 56.94 | 55.69 | 56.70 | 140,459 | -0.03(-0.06%) |
Oct 18, 2017 | 56.17 | 56.93 | 55.88 | 56.74 | 134,072 | +1.06(+1.90%) |
Oct 17, 2017 | 55.19 | 56.20 | 55.19 | 55.68 | 82,224 | +0.65(+1.19%) |
Oct 16, 2017 | 55.41 | 55.92 | 54.88 | 55.03 | 203,360 | -0.53(-0.96%) |
Oct 13, 2017 | 55.58 | 56.30 | 55.19 | 55.56 | 237,862 | +0.36(+0.65%) |
Oct 12, 2017 | 55.08 | 55.30 | 53.97 | 55.20 | 124,667 | +0.17(+0.32%) |
Oct 11, 2017 | 55.38 | 55.63 | 54.74 | 55.03 | 107,793 | -0.43(-0.77%) |
Oct 10, 2017 | 54.85 | 55.78 | 54.56 | 55.45 | 122,068 | +0.71(+1.30%) |
Oct 09, 2017 | 55.99 | 55.99 | 54.63 | 54.74 | 137,497 | -1.25(-2.24%) |
Oct 06, 2017 | 56.31 | 56.34 | 55.64 | 55.99 | 176,732 | -0.43(-0.76%) |
Oct 05, 2017 | 56.81 | 57.23 | 55.60 | 56.42 | 184,699 | -0.47(-0.83%) |
Oct 04, 2017 | 56.86 | 57.29 | 56.59 | 56.89 | 292,406 | +0.14(+0.25%) |
Oct 03, 2017 | 56.42 | 56.76 | 55.83 | 56.75 | 164,148 | +0.37(+0.66%) |
Oct 02, 2017 | 55.31 | 56.43 | 54.85 | 56.37 | 241,563 | +1.13(+2.05%) |
Sep 29, 2017 | 54.75 | 55.56 | 54.75 | 55.24 | 109,143 | +0.50(+0.92%) |
Sep 28, 2017 | 55.47 | 56.07 | 54.24 | 54.74 | 142,715 | -0.79(-1.42%) |
Sep 27, 2017 | 53.39 | 55.59 | 53.13 | 55.53 | 176,469 | +2.16(+4.06%) |
Sep 26, 2017 | 53.25 | 53.73 | 52.79 | 53.37 | 181,773 | +0.22(+0.41%) |
Sep 25, 2017 | 52.09 | 53.99 | 52.09 | 53.15 | 273,597 | +0.84(+1.61%) |
Sep 22, 2017 | 51.79 | 52.34 | 51.75 | 52.30 | 164,016 | +0.37(+0.70%) |
Sep 21, 2017 | 52.32 | 52.47 | 51.64 | 51.94 | 101,062 | -0.33(-0.63%) |
Sep 20, 2017 | 51.91 | 52.86 | 51.91 | 52.27 | 325,231 | +0.06(+0.12%) |
Sep 19, 2017 | 51.77 | 52.24 | 51.68 | 52.21 | 215,738 | +0.32(+0.62%) |
Sep 18, 2017 | 52.41 | 52.60 | 51.50 | 51.89 | 134,975 | -0.56(-1.06%) |
Sep 15, 2017 | 52.12 | 52.60 | 51.28 | 52.44 | 508,503 | +0.62(+1.19%) |
Sep 14, 2017 | 52.71 | 52.78 | 51.22 | 51.83 | 166,080 | -0.99(-1.88%) |
Sep 13, 2017 | 52.08 | 52.83 | 51.86 | 52.82 | 159,195 | +0.96(+1.84%) |
Sep 12, 2017 | 52.39 | 52.50 | 51.64 | 51.86 | 307,638 | -0.48(-0.91%) |
Sep 11, 2017 | 52.69 | 53.22 | 52.21 | 52.34 | 192,371 | -0.05(-0.10%) |
Sep 08, 2017 | 54.39 | 55.00 | 52.00 | 52.39 | 250,598 | -3.43(-6.15%) |
Sep 07, 2017 | 56.57 | 56.57 | 55.64 | 55.83 | 135,397 | -0.48(-0.85%) |
Sep 06, 2017 | 55.44 | 56.60 | 55.44 | 56.30 | 311,401 | +1.00(+1.81%) |
Sep 05, 2017 | 54.56 | 55.56 | 54.51 | 55.30 | 323,610 | +0.77(+1.40%) |