Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.03 | 63.03 | 63.03 | 0 | +0.03(+0.04%) | |
Aug 30, 2018 | 62.88 | 63.25 | 62.53 | 63.01 | 487,387 | -0.10(-0.16%) |
Aug 29, 2018 | 62.79 | 63.18 | 62.16 | 63.11 | 343,841 | +0.31(+0.50%) |
Aug 28, 2018 | 63.06 | 63.26 | 62.44 | 62.79 | 412,786 | -0.05(-0.08%) |
Aug 27, 2018 | 63.22 | 63.30 | 62.59 | 62.85 | 573,041 | +0.10(+0.16%) |
Aug 24, 2018 | 63.21 | 63.31 | 62.51 | 62.74 | 569,340 | -0.45(-0.72%) |
Aug 23, 2018 | 63.70 | 63.81 | 63.07 | 63.20 | 481,263 | -0.46(-0.73%) |
Aug 22, 2018 | 63.91 | 63.97 | 63.46 | 63.66 | 166,916 | -0.35(-0.54%) |
Aug 21, 2018 | 63.52 | 64.22 | 63.29 | 64.01 | 298,069 | +0.72(+1.14%) |
Aug 20, 2018 | 62.91 | 63.31 | 62.26 | 63.28 | 325,660 | +0.42(+0.67%) |
Aug 17, 2018 | 62.15 | 62.94 | 61.94 | 62.86 | 324,506 | +0.56(+0.91%) |
Aug 16, 2018 | 61.77 | 62.56 | 61.77 | 62.30 | 471,877 | +0.93(+1.51%) |
Aug 15, 2018 | 61.37 | 61.85 | 60.14 | 61.37 | 839,646 | -0.60(-0.96%) |
Aug 14, 2018 | 61.41 | 62.21 | 61.09 | 61.97 | 565,642 | +0.68(+1.11%) |
Aug 13, 2018 | 61.36 | 61.94 | 61.09 | 61.29 | 667,400 | -0.08(-0.12%) |
Aug 10, 2018 | 60.70 | 61.59 | 60.66 | 61.36 | 373,187 | -0.08(-0.14%) |
Aug 09, 2018 | 61.25 | 61.77 | 60.55 | 61.45 | 968,108 | +0.16(+0.26%) |
Aug 08, 2018 | 60.60 | 61.44 | 60.35 | 61.29 | 492,673 | +0.62(+1.03%) |
Aug 07, 2018 | 60.14 | 61.01 | 60.13 | 60.66 | 502,949 | +0.70(+1.17%) |
Aug 06, 2018 | 59.86 | 60.20 | 59.46 | 59.96 | 297,767 | +0.09(+0.15%) |
Aug 03, 2018 | 59.97 | 60.31 | 59.48 | 59.87 | 322,962 | -0.19(-0.32%) |
Aug 02, 2018 | 59.22 | 60.38 | 59.14 | 60.07 | 330,704 | +0.29(+0.49%) |
Aug 01, 2018 | 59.54 | 60.24 | 59.27 | 59.77 | 473,419 | +0.69(+1.17%) |
Jul 31, 2018 | 58.88 | 59.33 | 58.46 | 59.08 | 784,627 | +0.13(+0.23%) |
Jul 30, 2018 | 58.93 | 59.88 | 58.93 | 58.95 | 502,933 | +0.21(+0.36%) |
Jul 27, 2018 | 58.21 | 58.82 | 58.03 | 58.74 | 619,090 | +0.75(+1.29%) |
Jul 26, 2018 | 57.76 | 58.61 | 57.76 | 57.99 | 577,871 | -0.03(-0.04%) |
Jul 25, 2018 | 58.85 | 59.83 | 57.58 | 58.01 | 815,271 | -0.59(-1.01%) |
Jul 24, 2018 | 59.62 | 59.77 | 58.52 | 58.60 | 699,755 | -1.02(-1.71%) |
Jul 23, 2018 | 58.76 | 59.95 | 58.43 | 59.62 | 436,006 | +0.88(+1.49%) |
Jul 20, 2018 | 58.47 | 58.96 | 58.06 | 58.74 | 387,767 | +0.32(+0.55%) |
Jul 19, 2018 | 57.85 | 58.68 | 57.37 | 58.42 | 427,026 | +0.40(+0.70%) |
Jul 18, 2018 | 57.64 | 58.24 | 57.56 | 58.02 | 437,989 | +0.43(+0.75%) |
Jul 17, 2018 | 57.53 | 58.14 | 57.40 | 57.59 | 210,237 | +0.07(+0.12%) |
Jul 16, 2018 | 56.98 | 57.80 | 56.98 | 57.52 | 298,591 | +0.44(+0.77%) |
Jul 13, 2018 | 57.27 | 57.90 | 56.73 | 57.08 | 340,638 | -0.41(-0.72%) |
Jul 12, 2018 | 58.47 | 59.05 | 56.77 | 57.50 | 364,541 | -0.54(-0.93%) |
Jul 11, 2018 | 57.72 | 58.49 | 57.72 | 58.04 | 287,529 | -0.15(-0.26%) |
Jul 10, 2018 | 59.26 | 59.59 | 57.83 | 58.19 | 349,105 | -0.98(-1.65%) |
Jul 09, 2018 | 58.11 | 59.33 | 57.68 | 59.16 | 345,937 | +1.63(+2.84%) |
Jul 06, 2018 | 57.24 | 57.81 | 56.82 | 57.53 | 237,123 | +0.12(+0.21%) |
Jul 05, 2018 | 57.72 | 57.72 | 57.03 | 57.41 | 269,716 | +0.13(+0.22%) |
Jul 03, 2018 | 57.29 | 57.29 | 57.29 | 0 | -0.45(-0.77%) | |
Jul 02, 2018 | 56.82 | 57.78 | 56.66 | 57.73 | 377,702 | +0.16(+0.28%) |
Jun 29, 2018 | 57.69 | 58.29 | 57.15 | 57.57 | 1,243,745 | +0.58(+1.02%) |
Jun 28, 2018 | 57.51 | 57.81 | 56.68 | 56.99 | 743,549 | -0.36(-0.63%) |
Jun 27, 2018 | 58.24 | 58.49 | 57.21 | 57.35 | 732,806 | -1.00(-1.72%) |
Jun 26, 2018 | 59.04 | 59.04 | 58.07 | 58.36 | 332,288 | -0.62(-1.06%) |
Jun 25, 2018 | 58.93 | 59.28 | 58.26 | 58.98 | 263,221 | -0.14(-0.24%) |
Jun 22, 2018 | 60.67 | 60.71 | 58.99 | 59.12 | 512,898 | -0.99(-1.64%) |
Jun 21, 2018 | 59.75 | 60.66 | 59.36 | 60.11 | 443,420 | +0.22(+0.37%) |
Jun 20, 2018 | 60.97 | 60.97 | 59.64 | 59.89 | 614,231 | -0.48(-0.80%) |
Jun 19, 2018 | 58.93 | 60.52 | 58.93 | 60.37 | 489,124 | +0.80(+1.34%) |
Jun 18, 2018 | 59.30 | 60.05 | 58.72 | 59.57 | 539,277 | -0.50(-0.83%) |
Jun 15, 2018 | 60.58 | 59.40 | 60.07 | 639,512 | -0.59(-0.97%) | |
Jun 14, 2018 | 61.51 | 61.51 | 60.07 | 60.66 | 381,403 | -0.57(-0.94%) |
Jun 13, 2018 | 61.61 | 61.80 | 60.83 | 61.23 | 554,845 | -0.21(-0.34%) |
Jun 12, 2018 | 62.28 | 62.28 | 60.76 | 61.44 | 489,116 | -0.68(-1.09%) |
Jun 11, 2018 | 63.37 | 63.54 | 61.87 | 62.12 | 273,850 | -1.10(-1.74%) |
Jun 08, 2018 | 63.21 | 63.57 | 62.88 | 63.21 | 308,839 | -0.07(-0.11%) |
Jun 07, 2018 | 63.28 | 63.58 | 62.65 | 63.28 | 477,066 | +0.23(+0.37%) |
Jun 06, 2018 | 63.25 | 63.05 | 438,672 | +1.33(+2.16%) | ||
Jun 05, 2018 | 61.97 | 62.21 | 61.31 | 61.71 | 291,143 | -0.45(-0.73%) |
Jun 04, 2018 | 61.57 | 62.24 | 61.33 | 62.17 | 334,074 | +0.92(+1.51%) |
Jun 01, 2018 | 61.65 | 62.06 | 61.09 | 61.24 | 477,312 | +0.54(+0.90%) |
May 31, 2018 | 61.50 | 61.79 | 60.47 | 60.70 | 512,442 | -0.96(-1.56%) |
May 30, 2018 | 61.42 | 61.87 | 60.92 | 61.66 | 527,357 | +1.06(+1.76%) |
May 29, 2018 | 60.91 | 61.42 | 59.91 | 60.60 | 698,165 | -1.23(-1.99%) |
May 25, 2018 | 61.83 | 61.83 | 61.83 | 0 | -0.51(-0.82%) | |
May 24, 2018 | 62.61 | 62.61 | 61.21 | 62.34 | 402,704 | -0.43(-0.68%) |
May 23, 2018 | 63.26 | 63.47 | 62.23 | 62.77 | 602,662 | -0.77(-1.21%) |
May 22, 2018 | 63.72 | 64.46 | 63.51 | 63.54 | 526,146 | -0.19(-0.30%) |
May 21, 2018 | 62.59 | 63.77 | 62.54 | 63.73 | 610,997 | +1.59(+2.56%) |
May 18, 2018 | 62.45 | 62.60 | 62.12 | 62.14 | 402,435 | -0.41(-0.66%) |
May 17, 2018 | 62.67 | 62.84 | 62.19 | 62.55 | 360,011 | -0.16(-0.25%) |
May 16, 2018 | 62.41 | 63.03 | 62.12 | 62.71 | 452,591 | +0.18(+0.28%) |
May 15, 2018 | 62.28 | 63.06 | 62.28 | 62.54 | 559,003 | +0.07(+0.11%) |
May 14, 2018 | 63.47 | 63.52 | 62.39 | 62.47 | 502,499 | -0.96(-1.51%) |
May 11, 2018 | 63.36 | 63.69 | 63.30 | 63.42 | 349,042 | +0.45(+0.72%) |
May 10, 2018 | 62.84 | 63.55 | 62.45 | 62.97 | 329,479 | -0.08(-0.13%) |
May 09, 2018 | 62.49 | 63.44 | 62.23 | 63.06 | 469,486 | +0.66(+1.06%) |
May 08, 2018 | 62.43 | 63.13 | 61.76 | 62.39 | 577,699 | +0.49(+0.79%) |
May 07, 2018 | 61.34 | 62.33 | 60.74 | 61.91 | 476,450 | +0.82(+1.34%) |
May 04, 2018 | 59.68 | 61.42 | 59.20 | 61.09 | 582,103 | +1.07(+1.79%) |
May 03, 2018 | 60.41 | 60.74 | 59.55 | 60.01 | 384,911 | -0.74(-1.21%) |
May 02, 2018 | 60.54 | 61.72 | 60.04 | 60.75 | 571,344 | +0.14(+0.24%) |
May 01, 2018 | 60.05 | 61.11 | 58.95 | 60.61 | 455,283 | +0.46(+0.77%) |
Apr 30, 2018 | 61.20 | 61.51 | 60.12 | 60.15 | 597,968 | -1.13(-1.85%) |
Apr 27, 2018 | 60.51 | 61.75 | 60.51 | 61.28 | 509,029 | +0.76(+1.26%) |
Apr 26, 2018 | 61.58 | 62.10 | 60.37 | 60.52 | 789,958 | -1.45(-2.34%) |
Apr 25, 2018 | 62.77 | 63.62 | 61.02 | 61.97 | 739,727 | -1.52(-2.39%) |
Apr 24, 2018 | 63.06 | 64.30 | 62.80 | 63.48 | 394,871 | +0.43(+0.68%) |
Apr 23, 2018 | 62.70 | 63.35 | 62.44 | 63.06 | 328,000 | +0.61(+0.98%) |
Apr 20, 2018 | 61.76 | 62.46 | 61.67 | 62.44 | 383,680 | +0.79(+1.28%) |
Apr 19, 2018 | 60.53 | 61.88 | 60.53 | 61.66 | 243,311 | +1.30(+2.15%) |
Apr 18, 2018 | 60.25 | 60.70 | 59.80 | 60.36 | 252,005 | +0.28(+0.46%) |
Apr 17, 2018 | 61.46 | 61.49 | 59.61 | 60.08 | 344,015 | -1.10(-1.79%) |
Apr 16, 2018 | 61.06 | 61.39 | 60.62 | 61.18 | 320,900 | +0.54(+0.90%) |
Apr 13, 2018 | 62.18 | 62.18 | 60.31 | 60.63 | 347,073 | -1.03(-1.67%) |
Apr 12, 2018 | 61.19 | 62.02 | 61.01 | 61.66 | 386,364 | +0.86(+1.42%) |
Apr 11, 2018 | 60.83 | 61.02 | 60.33 | 60.80 | 457,030 | -0.23(-0.38%) |
Apr 10, 2018 | 60.62 | 61.22 | 59.95 | 61.04 | 890,223 | +1.62(+2.72%) |
Apr 09, 2018 | 59.66 | 60.79 | 59.33 | 59.42 | 298,584 | +0.04(+0.07%) |
Apr 06, 2018 | 60.45 | 61.13 | 58.55 | 59.38 | 394,065 | -2.02(-3.29%) |
Apr 05, 2018 | 61.62 | 61.66 | 60.87 | 61.40 | 422,242 | +0.35(+0.58%) |
Apr 04, 2018 | 58.89 | 61.22 | 58.63 | 61.04 | 577,212 | +0.98(+1.63%) |
Apr 03, 2018 | 59.82 | 60.62 | 59.16 | 60.06 | 722,081 | +0.64(+1.07%) |
Apr 02, 2018 | 60.35 | 60.73 | 58.73 | 59.43 | 405,609 | -1.44(-2.37%) |
Mar 29, 2018 | 60.87 | 60.87 | 60.87 | 0 | +0.66(+1.10%) | |
Mar 28, 2018 | 59.85 | 60.89 | 59.35 | 60.21 | 325,734 | +0.49(+0.81%) |
Mar 27, 2018 | 61.42 | 61.65 | 59.28 | 59.72 | 451,791 | -1.62(-2.64%) |
Mar 26, 2018 | 60.46 | 61.42 | 59.56 | 61.34 | 453,884 | +1.94(+3.26%) |
Mar 23, 2018 | 61.75 | 61.88 | 59.23 | 59.40 | 462,533 | -2.10(-3.41%) |
Mar 22, 2018 | 63.27 | 63.42 | 61.38 | 61.50 | 328,277 | -2.51(-3.93%) |
Mar 21, 2018 | 64.04 | 64.69 | 63.51 | 64.01 | 315,731 | +0.10(+0.16%) |
Mar 20, 2018 | 64.26 | 64.52 | 63.68 | 63.91 | 266,217 | +0.00(+0.00%) |
Mar 19, 2018 | 64.66 | 64.66 | 63.11 | 63.91 | 228,832 | -0.78(-1.20%) |
Mar 16, 2018 | 64.42 | 65.32 | 64.30 | 64.69 | 1,402,031 | +0.39(+0.61%) |
Mar 15, 2018 | 64.00 | 64.46 | 63.51 | 64.30 | 372,440 | +0.55(+0.87%) |
Mar 14, 2018 | 65.33 | 65.33 | 63.45 | 63.74 | 533,909 | -1.16(-1.79%) |
Mar 13, 2018 | 65.82 | 65.82 | 63.98 | 64.90 | 374,064 | -0.74(-1.13%) |
Mar 12, 2018 | 65.49 | 66.06 | 65.34 | 65.64 | 290,694 | +0.08(+0.11%) |
Mar 09, 2018 | 65.44 | 65.59 | 64.77 | 65.57 | 611,084 | +0.92(+1.42%) |
Mar 08, 2018 | 65.44 | 65.55 | 64.00 | 64.65 | 316,024 | -0.73(-1.11%) |
Mar 07, 2018 | 65.94 | 65.38 | 637,769 | -0.06(-0.09%) | ||
Mar 06, 2018 | 64.73 | 65.89 | 63.78 | 65.44 | 581,470 | +1.00(+1.55%) |
Mar 05, 2018 | 62.78 | 64.74 | 62.27 | 64.43 | 505,208 | +1.11(+1.75%) |
Mar 02, 2018 | 62.12 | 63.58 | 61.22 | 63.33 | 689,659 | +0.82(+1.31%) |
Mar 01, 2018 | 62.40 | 63.58 | 62.12 | 62.51 | 379,959 | -0.05(-0.08%) |
Feb 28, 2018 | 63.86 | 64.31 | 62.51 | 62.56 | 280,783 | -0.89(-1.41%) |
Feb 27, 2018 | 64.34 | 65.28 | 63.43 | 63.45 | 304,261 | -0.90(-1.40%) |
Feb 26, 2018 | 64.23 | 64.37 | 63.29 | 64.35 | 255,918 | +0.36(+0.56%) |
Feb 23, 2018 | 62.88 | 64.01 | 62.88 | 63.99 | 325,273 | +1.03(+1.63%) |
Feb 22, 2018 | 62.82 | 62.97 | 288,288 | -1.43(-2.23%) | ||
Feb 21, 2018 | 63.84 | 65.26 | 63.84 | 64.40 | 221,385 | +0.57(+0.89%) |
Feb 20, 2018 | 64.73 | 65.26 | 63.48 | 63.83 | 334,595 | -1.08(-1.66%) |
Feb 16, 2018 | 64.91 | 64.91 | 64.91 | 0 | +0.72(+1.12%) | |
Feb 15, 2018 | 64.55 | 64.76 | 63.75 | 64.19 | 373,394 | -0.09(-0.14%) |
Feb 14, 2018 | 62.05 | 64.37 | 61.93 | 64.28 | 338,259 | +1.93(+3.09%) |
Feb 13, 2018 | 61.52 | 62.44 | 61.47 | 62.36 | 299,530 | +0.23(+0.38%) |
Feb 12, 2018 | 61.31 | 62.62 | 60.87 | 62.12 | 674,908 | +1.13(+1.86%) |
Feb 09, 2018 | 60.45 | 61.38 | 59.04 | 60.99 | 452,223 | +1.50(+2.52%) |
Feb 08, 2018 | 61.54 | 61.85 | 59.49 | 59.49 | 487,898 | -1.84(-2.99%) |
Feb 07, 2018 | 61.02 | 61.90 | 59.81 | 61.32 | 280,390 | -0.03(-0.05%) |
Feb 06, 2018 | 58.96 | 61.60 | 58.35 | 61.36 | 583,120 | -0.13(-0.22%) |
Feb 05, 2018 | 62.56 | 63.60 | 60.66 | 61.49 | 344,038 | -2.14(-3.36%) |
Feb 02, 2018 | 63.88 | 64.97 | 63.52 | 63.63 | 539,959 | -0.58(-0.90%) |
Feb 01, 2018 | 63.09 | 64.21 | 62.46 | 64.20 | 459,873 | +0.98(+1.54%) |
Jan 31, 2018 | 63.49 | 64.13 | 63.11 | 63.23 | 510,297 | -0.23(-0.37%) |
Jan 30, 2018 | 63.08 | 63.33 | 63.08 | 63.46 | 392,091 | -0.31(-0.48%) |
Jan 29, 2018 | 63.97 | 64.63 | 63.73 | 63.77 | 550,154 | -0.43(-0.68%) |
Jan 26, 2018 | 63.74 | 64.23 | 63.13 | 64.20 | 508,101 | +0.43(+0.68%) |
Jan 25, 2018 | 64.61 | 64.61 | 63.42 | 63.77 | 688,765 | -0.58(-0.91%) |
Jan 24, 2018 | 63.96 | 64.68 | 62.92 | 64.35 | 939,440 | +1.22(+1.93%) |
Jan 23, 2018 | 62.69 | 63.26 | 62.41 | 63.13 | 495,678 | +0.00(+0.00%) |
Jan 22, 2018 | 62.80 | 63.21 | 62.38 | 63.13 | 471,705 | +0.03(+0.05%) |
Jan 19, 2018 | 62.22 | 63.18 | 62.11 | 63.10 | 536,040 | +1.16(+1.87%) |
Jan 18, 2018 | 62.22 | 62.37 | 61.77 | 61.94 | 544,297 | -0.17(-0.27%) |
Jan 17, 2018 | 62.06 | 62.31 | 61.35 | 62.11 | 485,942 | +0.33(+0.53%) |
Jan 16, 2018 | 62.76 | 62.98 | 61.16 | 61.78 | 602,476 | -0.76(-1.21%) |
Jan 12, 2018 | 62.54 | 62.54 | 62.54 | 0 | +0.53(+0.85%) | |
Jan 11, 2018 | 61.01 | 62.07 | 60.86 | 62.02 | 684,432 | +1.25(+2.06%) |
Jan 10, 2018 | 59.45 | 62.05 | 59.35 | 60.76 | 789,141 | +1.54(+2.61%) |
Jan 09, 2018 | 58.15 | 59.80 | 58.03 | 59.22 | 695,518 | +1.26(+2.17%) |
Jan 08, 2018 | 58.15 | 58.24 | 57.66 | 57.96 | 358,788 | -0.18(-0.32%) |
Jan 05, 2018 | 58.17 | 58.31 | 57.72 | 58.15 | 477,808 | +0.28(+0.49%) |
Jan 04, 2018 | 58.20 | 58.89 | 57.77 | 57.86 | 649,503 | -0.13(-0.22%) |
Jan 03, 2018 | 58.27 | 58.39 | 57.51 | 57.99 | 419,659 | -0.40(-0.69%) |
Jan 02, 2018 | 58.44 | 59.40 | 57.88 | 58.39 | 554,066 | -0.06(-0.10%) |
Dec 29, 2017 | 58.45 | 58.45 | 58.45 | 0 | -0.72(-1.21%) | |
Dec 28, 2017 | 59.35 | 59.38 | 58.89 | 59.16 | 318,712 | +0.13(+0.23%) |
Dec 27, 2017 | 59.44 | 59.90 | 58.83 | 59.03 | 307,663 | -0.37(-0.62%) |
Dec 26, 2017 | 59.87 | 59.87 | 59.11 | 59.40 | 427,271 | -0.45(-0.75%) |
Dec 22, 2017 | 60.36 | 60.36 | 59.39 | 59.85 | 386,737 | -0.37(-0.61%) |
Dec 21, 2017 | 60.01 | 60.47 | 59.57 | 60.21 | 642,102 | +0.74(+1.25%) |
Dec 20, 2017 | 60.39 | 60.39 | 58.80 | 59.47 | 599,755 | -0.37(-0.61%) |
Dec 19, 2017 | 60.23 | 60.23 | 59.45 | 59.84 | 623,947 | +0.03(+0.04%) |
Dec 18, 2017 | 59.64 | 60.89 | 59.41 | 59.81 | 730,913 | +0.22(+0.36%) |
Dec 15, 2017 | 57.95 | 60.01 | 57.72 | 59.60 | 2,849,979 | +1.96(+3.40%) |
Dec 14, 2017 | 58.22 | 58.61 | 57.44 | 57.64 | 733,318 | -0.32(-0.55%) |
Dec 13, 2017 | 57.62 | 58.86 | 57.38 | 57.95 | 980,777 | +0.21(+0.36%) |
Dec 12, 2017 | 57.36 | 58.01 | 56.90 | 57.75 | 499,986 | +0.66(+1.16%) |
Dec 11, 2017 | 57.22 | 57.43 | 56.59 | 57.08 | 468,579 | -0.17(-0.29%) |
Dec 08, 2017 | 57.90 | 57.90 | 56.71 | 57.25 | 451,335 | -0.24(-0.42%) |
Dec 07, 2017 | 56.56 | 57.61 | 56.53 | 57.49 | 312,099 | +0.79(+1.39%) |
Dec 06, 2017 | 56.91 | 57.26 | 55.79 | 56.70 | 287,005 | -0.51(-0.90%) |
Dec 05, 2017 | 59.39 | 59.39 | 57.11 | 57.22 | 461,717 | -2.07(-3.50%) |
Dec 04, 2017 | 58.98 | 60.14 | 58.98 | 59.29 | 636,775 | +1.34(+2.32%) |
Dec 01, 2017 | 58.26 | 58.28 | 56.44 | 57.95 | 447,927 | -0.17(-0.30%) |
Nov 30, 2017 | 58.92 | 59.39 | 57.99 | 58.12 | 494,995 | -0.49(-0.84%) |
Nov 29, 2017 | 57.06 | 59.31 | 57.06 | 58.61 | 551,125 | +2.30(+4.08%) |
Nov 28, 2017 | 54.32 | 56.39 | 54.09 | 56.31 | 388,915 | +2.17(+4.02%) |
Nov 27, 2017 | 53.94 | 54.88 | 53.27 | 54.14 | 203,192 | +0.16(+0.29%) |
Nov 24, 2017 | 54.89 | 54.93 | 53.88 | 53.98 | 122,700 | -0.50(-0.91%) |
Nov 22, 2017 | 54.78 | 55.14 | 54.26 | 54.48 | 167,725 | -0.27(-0.48%) |
Nov 21, 2017 | 54.70 | 54.79 | 54.36 | 54.74 | 295,570 | +0.28(+0.52%) |
Nov 20, 2017 | 54.38 | 54.49 | 53.78 | 54.46 | 238,489 | +0.21(+0.38%) |
Nov 17, 2017 | 53.22 | 54.56 | 53.22 | 54.25 | 393,201 | +0.67(+1.25%) |
Nov 16, 2017 | 53.89 | 54.16 | 53.39 | 53.58 | 407,006 | +0.09(+0.17%) |
Nov 15, 2017 | 52.83 | 53.97 | 52.29 | 53.49 | 296,566 | +0.17(+0.31%) |
Nov 14, 2017 | 53.03 | 53.96 | 53.03 | 53.32 | 424,032 | -0.08(-0.16%) |
Nov 13, 2017 | 51.77 | 53.57 | 51.72 | 53.41 | 546,692 | +1.21(+2.32%) |
Nov 10, 2017 | 52.49 | 52.80 | 52.10 | 52.19 | 360,009 | -0.09(-0.17%) |
Nov 09, 2017 | 51.64 | 52.42 | 51.41 | 52.29 | 684,100 | +0.18(+0.35%) |
Nov 08, 2017 | 52.21 | 52.40 | 51.51 | 52.10 | 660,709 | -0.26(-0.49%) |
Nov 07, 2017 | 54.25 | 54.25 | 52.29 | 52.36 | 465,614 | -1.91(-3.52%) |
Nov 06, 2017 | 54.43 | 54.81 | 54.12 | 54.27 | 219,145 | -0.43(-0.79%) |
Nov 03, 2017 | 54.42 | 54.75 | 53.88 | 54.70 | 385,525 | +0.05(+0.09%) |
Nov 02, 2017 | 54.09 | 54.86 | 53.83 | 54.65 | 390,913 | +0.51(+0.93%) |
Nov 01, 2017 | 54.94 | 55.22 | 53.83 | 54.14 | 351,395 | -0.44(-0.81%) |
Oct 31, 2017 | 54.68 | 55.20 | 54.39 | 54.58 | 315,018 | -0.06(-0.11%) |
Oct 30, 2017 | 55.22 | 55.66 | 54.39 | 54.64 | 416,836 | -0.88(-1.58%) |
Oct 27, 2017 | 55.56 | 56.14 | 55.21 | 55.52 | 733,199 | -0.28(-0.51%) |
Oct 26, 2017 | 54.89 | 55.98 | 54.60 | 55.80 | 652,001 | +0.73(+1.33%) |
Oct 25, 2017 | 53.90 | 55.35 | 53.50 | 55.07 | 630,810 | +1.26(+2.34%) |
Oct 24, 2017 | 53.88 | 54.15 | 53.27 | 53.81 | 510,462 | +0.42(+0.79%) |
Oct 23, 2017 | 54.63 | 54.63 | 53.24 | 53.39 | 315,617 | -1.14(-2.08%) |
Oct 20, 2017 | 54.34 | 54.89 | 53.95 | 54.53 | 752,960 | +0.89(+1.66%) |
Oct 19, 2017 | 52.36 | 53.83 | 52.36 | 53.64 | 304,418 | +0.56(+1.06%) |
Oct 18, 2017 | 52.88 | 53.40 | 52.88 | 53.07 | 419,674 | +0.51(+0.96%) |
Oct 17, 2017 | 53.46 | 53.52 | 52.50 | 52.57 | 649,214 | -0.79(-1.48%) |
Oct 16, 2017 | 53.07 | 53.92 | 52.93 | 53.36 | 324,654 | +0.48(+0.91%) |
Oct 13, 2017 | 52.79 | 53.46 | 52.20 | 52.88 | 418,376 | +0.01(+0.02%) |
Oct 12, 2017 | 53.34 | 53.56 | 52.77 | 52.87 | 364,860 | -0.44(-0.83%) |
Oct 11, 2017 | 53.57 | 53.82 | 53.11 | 53.31 | 323,304 | -0.56(-1.03%) |
Oct 10, 2017 | 53.97 | 54.05 | 53.61 | 53.86 | 408,444 | +0.31(+0.57%) |
Oct 09, 2017 | 53.79 | 54.11 | 53.39 | 53.56 | 231,321 | -0.11(-0.20%) |
Oct 06, 2017 | 54.00 | 54.14 | 53.41 | 53.66 | 230,520 | -0.06(-0.11%) |
Oct 05, 2017 | 53.17 | 54.03 | 53.05 | 53.72 | 178,856 | +0.62(+1.17%) |
Oct 04, 2017 | 53.69 | 53.84 | 53.03 | 53.10 | 268,412 | -0.95(-1.75%) |
Oct 03, 2017 | 54.77 | 54.90 | 53.58 | 54.05 | 494,368 | -0.60(-1.09%) |
Oct 02, 2017 | 54.23 | 54.80 | 53.75 | 54.64 | 990,528 | +0.10(+0.18%) |
Sep 29, 2017 | 53.62 | 54.92 | 53.62 | 54.54 | 792,619 | +0.93(+1.73%) |
Sep 28, 2017 | 53.75 | 53.75 | 52.85 | 53.61 | 670,614 | +0.29(+0.54%) |
Sep 27, 2017 | 52.77 | 53.36 | 52.04 | 53.32 | 742,219 | +1.58(+3.06%) |
Sep 26, 2017 | 51.29 | 51.86 | 51.25 | 51.74 | 487,629 | +0.55(+1.07%) |
Sep 25, 2017 | 50.86 | 51.55 | 50.74 | 51.19 | 309,406 | +0.12(+0.24%) |
Sep 22, 2017 | 50.91 | 51.32 | 50.78 | 51.07 | 241,464 | -0.12(-0.23%) |
Sep 21, 2017 | 50.98 | 51.49 | 50.78 | 51.18 | 459,805 | +0.15(+0.29%) |
Sep 20, 2017 | 50.21 | 51.18 | 49.54 | 51.03 | 604,073 | +0.85(+1.70%) |
Sep 19, 2017 | 49.95 | 50.56 | 49.87 | 50.18 | 673,333 | +0.27(+0.53%) |
Sep 18, 2017 | 50.03 | 50.27 | 49.77 | 49.91 | 817,964 | +0.12(+0.25%) |
Sep 15, 2017 | 49.43 | 50.01 | 49.26 | 49.79 | 1,618,515 | +0.00(+0.00%) |
Sep 14, 2017 | 51.12 | 51.35 | 49.74 | 49.79 | 866,599 | -1.14(-2.23%) |
Sep 13, 2017 | 50.69 | 51.32 | 50.43 | 50.93 | 819,188 | -0.15(-0.29%) |
Sep 12, 2017 | 49.32 | 51.46 | 49.22 | 51.07 | 1,408,719 | +1.95(+3.96%) |
Sep 11, 2017 | 48.22 | 49.39 | 48.22 | 49.13 | 783,093 | +1.76(+3.71%) |
Sep 08, 2017 | 46.54 | 47.64 | 46.33 | 47.37 | 856,500 | +0.78(+1.66%) |
Sep 07, 2017 | 47.67 | 47.90 | 46.08 | 46.59 | 1,122,109 | -1.16(-2.42%) |
Sep 06, 2017 | 48.19 | 48.37 | 47.44 | 47.75 | 801,879 | +0.00(+0.00%) |
Sep 05, 2017 | 49.30 | 49.30 | 47.66 | 47.75 | 831,270 | -1.96(-3.95%) |