Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.20 | 58.20 | 58.20 | 0 | -0.08(-0.14%) | |
Aug 30, 2018 | 58.26 | 58.53 | 58.10 | 58.28 | 902,472 | +0.07(+0.12%) |
Aug 29, 2018 | 58.07 | 58.47 | 58.07 | 58.21 | 553,358 | +0.04(+0.08%) |
Aug 28, 2018 | 58.32 | 58.77 | 57.77 | 58.16 | 674,934 | -0.17(-0.29%) |
Aug 27, 2018 | 58.27 | 58.47 | 58.15 | 58.33 | 476,446 | +0.36(+0.62%) |
Aug 24, 2018 | 57.89 | 58.36 | 56.88 | 57.98 | 526,390 | +0.08(+0.14%) |
Aug 23, 2018 | 57.82 | 58.11 | 57.73 | 57.90 | 392,695 | +0.04(+0.08%) |
Aug 22, 2018 | 57.72 | 57.93 | 57.68 | 57.85 | 446,660 | +0.10(+0.17%) |
Aug 21, 2018 | 57.93 | 58.25 | 57.49 | 57.75 | 933,575 | -0.28(-0.48%) |
Aug 20, 2018 | 58.50 | 58.57 | 57.93 | 58.03 | 542,483 | -0.28(-0.47%) |
Aug 17, 2018 | 57.56 | 58.39 | 57.56 | 58.31 | 848,416 | +0.71(+1.24%) |
Aug 16, 2018 | 57.76 | 58.05 | 57.50 | 57.59 | 590,825 | +0.13(+0.23%) |
Aug 15, 2018 | 57.56 | 57.91 | 57.34 | 57.46 | 689,269 | -0.31(-0.54%) |
Aug 14, 2018 | 57.42 | 57.91 | 57.34 | 57.77 | 758,059 | +0.31(+0.54%) |
Aug 13, 2018 | 57.71 | 57.97 | 57.41 | 57.46 | 685,032 | -0.16(-0.28%) |
Aug 10, 2018 | 57.41 | 57.76 | 56.93 | 57.62 | 1,025,188 | +0.04(+0.08%) |
Aug 09, 2018 | 57.70 | 58.05 | 57.40 | 57.58 | 730,619 | +0.08(+0.14%) |
Aug 08, 2018 | 57.58 | 57.84 | 57.32 | 57.50 | 863,288 | -0.02(-0.03%) |
Aug 07, 2018 | 57.94 | 58.24 | 57.30 | 57.51 | 668,515 | -0.26(-0.45%) |
Aug 06, 2018 | 57.34 | 57.83 | 57.13 | 57.77 | 896,492 | +0.44(+0.76%) |
Aug 03, 2018 | 57.06 | 57.45 | 56.78 | 57.34 | 1,030,908 | +0.41(+0.72%) |
Aug 02, 2018 | 58.24 | 58.61 | 55.92 | 56.92 | 2,313,027 | -1.90(-3.23%) |
Aug 01, 2018 | 60.72 | 61.51 | 58.06 | 58.82 | 1,327,006 | -1.43(-2.37%) |
Jul 31, 2018 | 60.38 | 60.67 | 59.84 | 60.25 | 815,562 | +0.05(+0.09%) |
Jul 30, 2018 | 60.57 | 60.75 | 60.11 | 60.20 | 400,033 | -0.37(-0.62%) |
Jul 27, 2018 | 61.04 | 61.16 | 60.36 | 60.57 | 418,936 | -0.44(-0.72%) |
Jul 26, 2018 | 60.79 | 61.28 | 60.79 | 61.01 | 521,945 | +0.04(+0.06%) |
Jul 25, 2018 | 60.68 | 61.18 | 60.50 | 60.97 | 462,469 | +0.12(+0.21%) |
Jul 24, 2018 | 61.22 | 61.29 | 60.69 | 60.85 | 515,513 | +0.04(+0.06%) |
Jul 23, 2018 | 60.71 | 60.92 | 60.41 | 60.81 | 565,394 | +0.08(+0.13%) |
Jul 20, 2018 | 60.78 | 61.08 | 60.70 | 60.73 | 299,965 | -0.05(-0.09%) |
Jul 19, 2018 | 60.62 | 61.09 | 60.62 | 60.79 | 449,904 | -0.22(-0.37%) |
Jul 18, 2018 | 61.55 | 61.55 | 60.87 | 61.01 | 573,085 | -0.47(-0.77%) |
Jul 17, 2018 | 60.60 | 61.66 | 60.43 | 61.48 | 732,342 | +0.33(+0.54%) |
Jul 16, 2018 | 61.34 | 61.52 | 60.91 | 61.15 | 540,076 | -0.20(-0.32%) |
Jul 13, 2018 | 61.35 | 476,970 | +0.05(+0.09%) | |||
Jul 12, 2018 | 60.57 | 61.43 | 60.57 | 61.29 | 718,255 | +0.86(+1.43%) |
Jul 11, 2018 | 60.14 | 60.76 | 60.12 | 60.43 | 857,706 | -0.04(-0.06%) |
Jul 10, 2018 | 60.56 | 60.79 | 60.31 | 60.46 | 352,942 | -0.09(-0.15%) |
Jul 09, 2018 | 60.21 | 61.18 | 60.11 | 60.55 | 378,635 | +0.50(+0.83%) |
Jul 06, 2018 | 60.15 | 60.31 | 59.75 | 60.05 | 643,293 | +0.26(+0.43%) |
Jul 05, 2018 | 59.56 | 59.82 | 59.01 | 59.80 | 595,475 | +0.61(+1.02%) |
Jul 03, 2018 | 59.19 | 59.19 | 59.19 | 0 | +0.21(+0.36%) | |
Jul 02, 2018 | 58.85 | 59.14 | 58.47 | 58.98 | 476,533 | -0.04(-0.06%) |
Jun 29, 2018 | 59.35 | 59.53 | 58.98 | 59.01 | 506,677 | -0.12(-0.20%) |
Jun 28, 2018 | 58.80 | 59.64 | 58.73 | 59.13 | 444,178 | +0.33(+0.56%) |
Jun 27, 2018 | 60.00 | 60.44 | 58.43 | 58.80 | 1,054,255 | -1.07(-1.78%) |
Jun 26, 2018 | 59.82 | 60.27 | 59.39 | 59.86 | 616,829 | +0.05(+0.09%) |
Jun 25, 2018 | 60.95 | 61.07 | 59.53 | 59.81 | 838,622 | -1.39(-2.26%) |
Jun 22, 2018 | 61.26 | 61.50 | 60.97 | 61.20 | 636,101 | -0.06(-0.10%) |
Jun 21, 2018 | 61.49 | 61.64 | 61.01 | 61.26 | 595,718 | -0.38(-0.62%) |
Jun 20, 2018 | 61.97 | 62.15 | 61.60 | 61.64 | 456,669 | -0.18(-0.29%) |
Jun 19, 2018 | 61.68 | 62.16 | 61.40 | 61.82 | 607,438 | -0.48(-0.77%) |
Jun 18, 2018 | 61.66 | 62.44 | 61.11 | 62.30 | 746,681 | +0.22(+0.36%) |
Jun 15, 2018 | 62.09 | 61.65 | 62.07 | 723,440 | -0.02(-0.03%) | |
Jun 14, 2018 | 61.62 | 62.21 | 61.62 | 62.09 | 623,565 | +0.59(+0.97%) |
Jun 13, 2018 | 61.35 | 61.98 | 61.35 | 61.50 | 508,775 | +0.06(+0.10%) |
Jun 12, 2018 | 61.36 | 61.81 | 61.28 | 61.44 | 489,881 | +0.18(+0.29%) |
Jun 11, 2018 | 61.23 | 61.51 | 61.12 | 61.26 | 399,500 | -0.09(-0.14%) |
Jun 08, 2018 | 60.84 | 61.40 | 60.69 | 61.35 | 363,675 | +0.35(+0.57%) |
Jun 07, 2018 | 61.45 | 61.58 | 60.96 | 61.00 | 592,470 | -0.33(-0.54%) |
Jun 06, 2018 | 61.34 | 61.33 | 498,245 | +0.21(+0.35%) | ||
Jun 05, 2018 | 60.78 | 61.16 | 60.78 | 61.12 | 339,711 | +0.39(+0.64%) |
Jun 04, 2018 | 60.57 | 61.05 | 60.57 | 60.72 | 337,961 | +0.21(+0.35%) |
Jun 01, 2018 | 60.33 | 60.68 | 60.19 | 60.51 | 477,703 | +0.60(+0.99%) |
May 31, 2018 | 60.69 | 60.89 | 59.68 | 59.92 | 1,007,744 | -0.91(-1.50%) |
May 30, 2018 | 59.88 | 61.07 | 59.58 | 60.83 | 1,269,726 | +1.07(+1.78%) |
May 29, 2018 | 59.11 | 59.94 | 59.01 | 59.77 | 1,021,131 | +0.36(+0.61%) |
May 25, 2018 | 59.40 | 59.40 | 59.40 | 0 | +0.17(+0.28%) | |
May 24, 2018 | 58.50 | 59.37 | 58.50 | 59.23 | 739,428 | +0.65(+1.11%) |
May 23, 2018 | 58.34 | 58.58 | 58.10 | 58.58 | 488,799 | +0.25(+0.43%) |
May 22, 2018 | 58.33 | 58.54 | 58.22 | 58.34 | 378,467 | +0.21(+0.37%) |
May 21, 2018 | 58.14 | 58.52 | 57.91 | 58.12 | 939,550 | +0.09(+0.15%) |
May 18, 2018 | 58.22 | 58.47 | 57.99 | 58.03 | 714,749 | -0.20(-0.34%) |
May 17, 2018 | 58.55 | 58.67 | 58.00 | 58.23 | 1,204,268 | -0.23(-0.39%) |
May 16, 2018 | 58.34 | 58.93 | 58.34 | 58.46 | 1,368,310 | +0.04(+0.06%) |
May 15, 2018 | 58.54 | 59.42 | 58.05 | 58.42 | 749,109 | +0.02(+0.03%) |
May 14, 2018 | 59.08 | 59.36 | 58.34 | 58.41 | 1,130,299 | -0.47(-0.80%) |
May 11, 2018 | 58.91 | 60.16 | 57.73 | 58.88 | 1,689,735 | -1.63(-2.69%) |
May 10, 2018 | 60.50 | 61.05 | 60.28 | 60.50 | 785,834 | +0.19(+0.31%) |
May 09, 2018 | 59.99 | 60.50 | 59.74 | 60.32 | 691,640 | +0.22(+0.37%) |
May 08, 2018 | 59.42 | 60.32 | 59.20 | 60.09 | 961,538 | +0.65(+1.09%) |
May 07, 2018 | 59.29 | 59.85 | 58.96 | 59.45 | 717,688 | +0.27(+0.45%) |
May 04, 2018 | 58.34 | 59.36 | 57.98 | 59.18 | 659,509 | +0.83(+1.43%) |
May 03, 2018 | 59.00 | 59.62 | 58.08 | 58.34 | 946,317 | -0.91(-1.53%) |
May 02, 2018 | 60.02 | 60.33 | 59.15 | 59.25 | 713,319 | -0.89(-1.48%) |
May 01, 2018 | 59.61 | 60.19 | 59.58 | 60.14 | 545,430 | +0.41(+0.68%) |
Apr 30, 2018 | 59.85 | 59.97 | 59.69 | 59.73 | 915,036 | -0.12(-0.19%) |
Apr 27, 2018 | 59.93 | 60.15 | 59.83 | 59.85 | 599,497 | +0.10(+0.16%) |
Apr 26, 2018 | 59.38 | 60.01 | 59.38 | 59.75 | 446,995 | +0.57(+0.96%) |
Apr 25, 2018 | 59.18 | 59.68 | 58.99 | 59.18 | 1,066,901 | -0.17(-0.28%) |
Apr 24, 2018 | 59.77 | 60.15 | 59.14 | 59.35 | 481,186 | -0.28(-0.48%) |
Apr 23, 2018 | 59.59 | 59.87 | 59.45 | 59.63 | 440,027 | +0.20(+0.33%) |
Apr 20, 2018 | 59.54 | 59.81 | 59.09 | 59.44 | 483,846 | -0.07(-0.12%) |
Apr 19, 2018 | 59.63 | 59.81 | 59.13 | 59.51 | 624,156 | -0.28(-0.46%) |
Apr 18, 2018 | 59.80 | 60.02 | 59.63 | 59.78 | 428,738 | +0.16(+0.27%) |
Apr 17, 2018 | 59.51 | 59.79 | 59.24 | 59.62 | 313,424 | +0.31(+0.52%) |
Apr 16, 2018 | 58.98 | 59.42 | 58.75 | 59.31 | 427,769 | +0.62(+1.06%) |
Apr 13, 2018 | 59.26 | 59.26 | 58.41 | 58.69 | 461,983 | -0.40(-0.68%) |
Apr 12, 2018 | 59.17 | 59.40 | 58.71 | 59.09 | 1,156,698 | +0.24(+0.41%) |
Apr 11, 2018 | 58.90 | 59.11 | 58.63 | 58.85 | 490,961 | -0.36(-0.60%) |
Apr 10, 2018 | 59.52 | 59.83 | 58.56 | 59.21 | 700,948 | +0.34(+0.57%) |
Apr 09, 2018 | 58.70 | 59.53 | 58.43 | 58.87 | 1,060,198 | +0.61(+1.05%) |
Apr 06, 2018 | 59.01 | 59.69 | 57.99 | 58.26 | 458,371 | -1.17(-1.97%) |
Apr 05, 2018 | 60.14 | 60.38 | 59.38 | 59.43 | 590,529 | -0.22(-0.37%) |
Apr 04, 2018 | 58.06 | 59.73 | 57.74 | 59.65 | 602,252 | +1.00(+1.71%) |
Apr 03, 2018 | 58.52 | 58.95 | 57.97 | 58.65 | 1,459,040 | +0.23(+0.40%) |
Apr 02, 2018 | 59.17 | 59.48 | 58.14 | 58.42 | 422,168 | -0.84(-1.42%) |
Mar 29, 2018 | 59.26 | 59.26 | 59.26 | 0 | +0.47(+0.80%) | |
Mar 28, 2018 | 58.50 | 59.04 | 58.15 | 58.79 | 558,532 | +0.45(+0.78%) |
Mar 27, 2018 | 59.11 | 59.29 | 58.22 | 58.34 | 834,867 | -0.59(-1.01%) |
Mar 26, 2018 | 58.89 | 59.42 | 58.03 | 58.93 | 778,620 | +0.80(+1.37%) |
Mar 23, 2018 | 59.25 | 60.12 | 58.12 | 58.13 | 1,359,450 | -1.12(-1.90%) |
Mar 22, 2018 | 59.81 | 61.74 | 59.21 | 59.26 | 1,329,853 | -1.72(-2.82%) |
Mar 21, 2018 | 61.66 | 61.69 | 60.80 | 60.97 | 724,165 | -0.65(-1.05%) |
Mar 20, 2018 | 61.93 | 61.93 | 61.03 | 61.62 | 693,919 | -0.41(-0.66%) |
Mar 19, 2018 | 61.09 | 63.46 | 60.86 | 62.03 | 1,873,838 | +1.64(+2.71%) |
Mar 16, 2018 | 59.96 | 60.52 | 59.96 | 60.39 | 863,628 | +0.30(+0.50%) |
Mar 15, 2018 | 60.20 | 60.53 | 59.85 | 60.09 | 561,551 | +0.04(+0.06%) |
Mar 14, 2018 | 60.80 | 61.05 | 60.01 | 60.05 | 383,672 | -0.64(-1.05%) |
Mar 13, 2018 | 61.25 | 61.44 | 60.57 | 60.69 | 412,806 | -0.31(-0.51%) |
Mar 12, 2018 | 61.06 | 61.42 | 60.89 | 61.00 | 659,660 | -0.08(-0.13%) |
Mar 09, 2018 | 60.17 | 61.10 | 59.78 | 61.08 | 961,485 | +1.18(+1.96%) |
Mar 08, 2018 | 59.50 | 60.06 | 59.11 | 59.90 | 591,314 | +0.41(+0.68%) |
Mar 07, 2018 | 59.23 | 59.75 | 58.95 | 59.49 | 642,224 | +0.05(+0.09%) |
Mar 06, 2018 | 59.65 | 59.68 | 59.08 | 59.44 | 642,061 | -0.07(-0.12%) |
Mar 05, 2018 | 58.24 | 59.66 | 58.24 | 59.51 | 774,890 | +1.13(+1.94%) |
Mar 02, 2018 | 57.50 | 58.42 | 57.24 | 58.38 | 535,136 | +0.68(+1.18%) |
Mar 01, 2018 | 58.14 | 58.57 | 57.25 | 57.70 | 721,910 | -0.51(-0.88%) |
Feb 28, 2018 | 58.98 | 59.48 | 58.21 | 58.21 | 625,254 | -0.54(-0.92%) |
Feb 27, 2018 | 59.11 | 59.59 | 58.75 | 58.75 | 604,944 | -0.35(-0.60%) |
Feb 26, 2018 | 59.28 | 59.49 | 58.87 | 59.11 | 404,559 | +0.11(+0.18%) |
Feb 23, 2018 | 58.58 | 59.00 | 58.58 | 59.00 | 298,669 | +0.48(+0.82%) |
Feb 22, 2018 | 58.52 | 533,916 | +0.34(+0.58%) | |||
Feb 21, 2018 | 58.69 | 59.09 | 58.18 | 58.19 | 505,612 | -0.49(-0.83%) |
Feb 20, 2018 | 59.20 | 59.27 | 58.44 | 58.67 | 502,454 | -0.75(-1.27%) |
Feb 16, 2018 | 59.42 | 59.42 | 59.42 | 0 | +0.31(+0.52%) | |
Feb 15, 2018 | 58.40 | 59.16 | 58.34 | 59.11 | 614,713 | +0.78(+1.34%) |
Feb 14, 2018 | 57.58 | 58.35 | 57.17 | 58.33 | 789,787 | +0.58(+1.00%) |
Feb 13, 2018 | 57.71 | 57.79 | 57.25 | 57.75 | 895,719 | -0.05(-0.09%) |
Feb 12, 2018 | 57.80 | 57.93 | 56.99 | 57.80 | 1,062,360 | +0.16(+0.28%) |
Feb 09, 2018 | 57.11 | 57.88 | 56.28 | 57.65 | 1,388,205 | +1.20(+2.13%) |
Feb 08, 2018 | 57.69 | 56.42 | 56.44 | 1,092,697 | -0.89(-1.56%) | |
Feb 07, 2018 | 57.09 | 57.98 | 57.07 | 57.34 | 724,355 | -0.03(-0.05%) |
Feb 06, 2018 | 57.71 | 55.35 | 57.36 | 1,284,291 | +0.04(+0.06%) | |
Feb 05, 2018 | 59.18 | 59.25 | 57.13 | 57.33 | 770,771 | -2.36(-3.96%) |
Feb 02, 2018 | 59.85 | 60.36 | 59.64 | 59.69 | 1,055,554 | -0.61(-1.01%) |
Feb 01, 2018 | 59.92 | 60.46 | 59.67 | 60.30 | 844,036 | -0.22(-0.37%) |
Jan 31, 2018 | 62.42 | 62.73 | 59.56 | 60.52 | 1,486,432 | -0.76(-1.24%) |
Jan 30, 2018 | 61.27 | 61.62 | 61.16 | 61.28 | 1,448,974 | -0.34(-0.55%) |
Jan 29, 2018 | 61.46 | 62.11 | 61.41 | 61.62 | 735,045 | -0.04(-0.07%) |
Jan 26, 2018 | 61.56 | 62.03 | 61.41 | 61.66 | 788,486 | +0.17(+0.27%) |
Jan 25, 2018 | 62.07 | 62.35 | 61.30 | 61.49 | 762,845 | -0.56(-0.90%) |
Jan 24, 2018 | 62.44 | 63.15 | 62.03 | 62.05 | 497,071 | -0.15(-0.24%) |
Jan 23, 2018 | 61.85 | 62.34 | 61.76 | 62.20 | 504,286 | +0.21(+0.34%) |
Jan 22, 2018 | 61.44 | 62.26 | 61.44 | 61.99 | 876,979 | +0.40(+0.65%) |
Jan 19, 2018 | 61.19 | 61.59 | 61.12 | 61.59 | 399,263 | +0.71(+1.16%) |
Jan 18, 2018 | 60.84 | 61.29 | 60.52 | 60.88 | 581,548 | +0.08(+0.13%) |
Jan 17, 2018 | 60.03 | 61.25 | 59.99 | 60.80 | 856,955 | +0.94(+1.57%) |
Jan 16, 2018 | 60.11 | 60.11 | 59.66 | 59.87 | 461,116 | +0.06(+0.10%) |
Jan 12, 2018 | 59.80 | 59.80 | 59.80 | 0 | +0.53(+0.90%) | |
Jan 11, 2018 | 58.91 | 59.31 | 58.73 | 59.27 | 774,095 | +0.50(+0.84%) |
Jan 10, 2018 | 58.81 | 58.90 | 58.34 | 58.78 | 840,811 | -0.20(-0.35%) |
Jan 09, 2018 | 59.17 | 59.27 | 58.45 | 58.98 | 726,004 | -0.19(-0.33%) |
Jan 08, 2018 | 59.15 | 59.24 | 58.94 | 59.18 | 1,092,147 | +0.06(+0.10%) |
Jan 05, 2018 | 59.25 | 59.38 | 58.70 | 59.11 | 694,931 | +0.05(+0.09%) |
Jan 04, 2018 | 58.95 | 59.21 | 58.83 | 59.06 | 1,021,356 | +0.12(+0.21%) |
Jan 03, 2018 | 58.75 | 59.06 | 58.61 | 58.94 | 730,226 | +0.38(+0.65%) |
Jan 02, 2018 | 57.95 | 58.62 | 57.95 | 58.56 | 593,666 | +0.62(+1.07%) |
Dec 29, 2017 | 57.94 | 57.94 | 57.94 | 0 | -0.06(-0.11%) | |
Dec 28, 2017 | 58.07 | 58.16 | 57.84 | 58.00 | 246,099 | +0.11(+0.18%) |
Dec 27, 2017 | 57.91 | 58.02 | 57.72 | 57.89 | 214,500 | +0.02(+0.03%) |
Dec 26, 2017 | 57.88 | 58.09 | 57.78 | 57.88 | 222,791 | -0.10(-0.17%) |
Dec 22, 2017 | 58.16 | 58.23 | 57.80 | 57.97 | 430,119 | -0.03(-0.05%) |
Dec 21, 2017 | 58.23 | 58.44 | 57.97 | 58.00 | 449,826 | +0.02(+0.03%) |
Dec 20, 2017 | 58.24 | 58.46 | 57.73 | 57.98 | 762,715 | -0.26(-0.45%) |
Dec 19, 2017 | 57.89 | 58.76 | 57.69 | 58.25 | 1,068,487 | +0.46(+0.79%) |
Dec 18, 2017 | 57.84 | 58.31 | 57.63 | 57.79 | 846,948 | -0.04(-0.08%) |
Dec 15, 2017 | 57.23 | 57.90 | 56.98 | 57.83 | 1,061,870 | +0.93(+1.64%) |
Dec 14, 2017 | 57.15 | 57.36 | 56.86 | 56.90 | 717,844 | -0.13(-0.23%) |
Dec 13, 2017 | 57.33 | 57.70 | 56.99 | 57.03 | 1,112,482 | -0.21(-0.37%) |
Dec 12, 2017 | 57.72 | 57.85 | 57.19 | 57.24 | 820,095 | -0.42(-0.73%) |
Dec 11, 2017 | 57.39 | 57.73 | 57.22 | 57.66 | 780,655 | +0.21(+0.37%) |
Dec 08, 2017 | 56.82 | 57.66 | 56.82 | 57.45 | 916,097 | +0.66(+1.16%) |
Dec 07, 2017 | 56.82 | 56.98 | 56.46 | 56.79 | 739,149 | -0.17(-0.29%) |
Dec 06, 2017 | 56.99 | 57.43 | 56.89 | 56.96 | 569,020 | -0.26(-0.45%) |
Dec 05, 2017 | 57.43 | 57.62 | 57.10 | 57.21 | 919,009 | -0.32(-0.55%) |
Dec 04, 2017 | 57.36 | 58.00 | 57.31 | 57.53 | 780,003 | +0.20(+0.35%) |
Dec 01, 2017 | 57.48 | 57.48 | 56.73 | 57.33 | 1,183,735 | -0.25(-0.43%) |
Nov 30, 2017 | 57.53 | 57.75 | 57.32 | 57.58 | 982,914 | +0.13(+0.23%) |
Nov 29, 2017 | 57.53 | 57.85 | 57.36 | 57.44 | 756,580 | -0.09(-0.15%) |
Nov 28, 2017 | 57.32 | 57.75 | 57.21 | 57.53 | 776,248 | +0.34(+0.59%) |
Nov 27, 2017 | 57.20 | 57.32 | 56.60 | 57.20 | 677,780 | -0.09(-0.15%) |
Nov 24, 2017 | 57.09 | 57.31 | 56.72 | 57.28 | 317,526 | +0.28(+0.50%) |
Nov 22, 2017 | 57.04 | 57.40 | 56.81 | 57.00 | 780,827 | -0.12(-0.22%) |
Nov 21, 2017 | 56.91 | 57.32 | 56.80 | 57.13 | 805,097 | +0.31(+0.54%) |
Nov 20, 2017 | 56.02 | 56.84 | 56.02 | 56.82 | 823,809 | +0.79(+1.42%) |
Nov 17, 2017 | 57.00 | 57.06 | 55.62 | 56.02 | 1,342,312 | -1.11(-1.94%) |
Nov 16, 2017 | 56.39 | 57.31 | 56.10 | 57.13 | 1,867,665 | +0.86(+1.52%) |
Nov 15, 2017 | 56.04 | 56.70 | 55.97 | 56.28 | 1,141,270 | +0.03(+0.05%) |
Nov 14, 2017 | 54.90 | 56.44 | 54.89 | 56.25 | 1,239,288 | +1.10(+2.00%) |
Nov 13, 2017 | 54.86 | 55.51 | 54.72 | 55.15 | 1,258,216 | +0.02(+0.03%) |
Nov 10, 2017 | 54.42 | 55.51 | 54.33 | 55.13 | 2,442,437 | +0.46(+0.84%) |
Nov 09, 2017 | 54.52 | 55.49 | 53.79 | 54.67 | 2,758,002 | -1.12(-2.01%) |
Nov 08, 2017 | 55.57 | 55.97 | 55.37 | 55.79 | 1,711,915 | +0.28(+0.51%) |
Nov 07, 2017 | 55.73 | 55.84 | 55.32 | 55.51 | 2,477,487 | -0.22(-0.40%) |
Nov 06, 2017 | 56.21 | 56.25 | 55.68 | 55.73 | 1,723,097 | -0.31(-0.55%) |
Nov 03, 2017 | 55.90 | 56.28 | 55.71 | 56.04 | 2,412,620 | +0.26(+0.47%) |
Nov 02, 2017 | 56.79 | 56.93 | 55.71 | 55.78 | 3,960,686 | -0.99(-1.74%) |
Nov 01, 2017 | 57.50 | 59.07 | 56.61 | 56.76 | 1,062,445 | -0.64(-1.12%) |
Oct 31, 2017 | 57.35 | 57.65 | 57.21 | 57.41 | 1,150,183 | +0.12(+0.22%) |
Oct 30, 2017 | 57.58 | 57.70 | 57.15 | 57.28 | 554,622 | -0.37(-0.64%) |
Oct 27, 2017 | 57.93 | 58.23 | 57.53 | 57.65 | 556,485 | -0.03(-0.05%) |
Oct 26, 2017 | 58.01 | 58.04 | 57.66 | 57.68 | 597,827 | -0.29(-0.50%) |
Oct 25, 2017 | 58.07 | 58.26 | 57.74 | 57.97 | 469,706 | -0.10(-0.17%) |
Oct 24, 2017 | 58.15 | 58.19 | 57.87 | 58.07 | 521,164 | -0.08(-0.14%) |
Oct 23, 2017 | 58.24 | 58.51 | 58.09 | 58.15 | 405,277 | -0.11(-0.20%) |
Oct 20, 2017 | 58.33 | 58.46 | 58.20 | 58.26 | 580,302 | +0.04(+0.06%) |
Oct 19, 2017 | 58.03 | 58.46 | 57.83 | 58.23 | 491,040 | +0.19(+0.33%) |
Oct 18, 2017 | 58.32 | 58.43 | 58.03 | 58.03 | 762,596 | -0.26(-0.44%) |
Oct 17, 2017 | 57.95 | 58.31 | 57.80 | 58.29 | 449,411 | +0.43(+0.75%) |
Oct 16, 2017 | 57.73 | 58.05 | 57.66 | 57.86 | 402,676 | -0.03(-0.05%) |
Oct 13, 2017 | 57.99 | 58.03 | 57.73 | 57.88 | 363,422 | +0.00(+0.00%) |
Oct 12, 2017 | 57.48 | 58.19 | 57.46 | 57.88 | 579,203 | +0.27(+0.47%) |
Oct 11, 2017 | 57.59 | 57.71 | 57.43 | 57.61 | 371,928 | +0.04(+0.06%) |
Oct 10, 2017 | 57.43 | 57.72 | 57.31 | 57.58 | 425,264 | +0.22(+0.38%) |
Oct 09, 2017 | 57.38 | 57.67 | 57.09 | 57.36 | 457,731 | -0.11(-0.20%) |
Oct 06, 2017 | 57.75 | 57.88 | 57.39 | 57.47 | 671,680 | -0.31(-0.53%) |
Oct 05, 2017 | 57.57 | 57.95 | 57.36 | 57.78 | 678,165 | +0.11(+0.20%) |
Oct 04, 2017 | 57.52 | 57.73 | 57.23 | 57.66 | 751,759 | +0.17(+0.29%) |
Oct 03, 2017 | 56.97 | 57.54 | 56.97 | 57.50 | 828,549 | +0.49(+0.87%) |
Oct 02, 2017 | 56.72 | 57.12 | 56.57 | 57.00 | 407,382 | +0.28(+0.50%) |
Sep 29, 2017 | 56.49 | 56.98 | 56.49 | 56.72 | 494,306 | +0.13(+0.23%) |
Sep 28, 2017 | 56.71 | 56.75 | 56.53 | 56.59 | 371,104 | -0.18(-0.31%) |
Sep 27, 2017 | 56.87 | 57.01 | 56.54 | 56.76 | 890,554 | +0.20(+0.36%) |
Sep 26, 2017 | 56.63 | 56.98 | 56.30 | 56.56 | 811,938 | +0.01(+0.02%) |
Sep 25, 2017 | 56.23 | 56.81 | 56.23 | 56.55 | 718,903 | +0.17(+0.30%) |
Sep 22, 2017 | 55.97 | 56.54 | 55.89 | 56.39 | 548,101 | +0.40(+0.72%) |
Sep 21, 2017 | 55.78 | 55.99 | 55.46 | 55.98 | 652,206 | +0.03(+0.05%) |
Sep 20, 2017 | 56.09 | 56.32 | 55.45 | 55.96 | 663,020 | -0.29(-0.52%) |
Sep 19, 2017 | 56.37 | 56.88 | 56.21 | 56.25 | 962,965 | -0.11(-0.20%) |
Sep 18, 2017 | 55.24 | 56.47 | 54.83 | 56.36 | 1,647,613 | +1.44(+2.62%) |
Sep 15, 2017 | 55.61 | 55.61 | 54.89 | 54.92 | 5,846,967 | -0.81(-1.45%) |
Sep 14, 2017 | 55.65 | 55.91 | 55.58 | 55.73 | 687,310 | -0.21(-0.38%) |
Sep 13, 2017 | 55.96 | 56.12 | 55.77 | 55.94 | 750,568 | -0.20(-0.36%) |
Sep 12, 2017 | 56.34 | 56.47 | 55.94 | 56.14 | 858,128 | -0.11(-0.19%) |
Sep 11, 2017 | 56.13 | 56.29 | 55.98 | 56.25 | 1,013,194 | +0.23(+0.41%) |
Sep 08, 2017 | 55.74 | 56.27 | 55.59 | 56.02 | 787,178 | +0.11(+0.20%) |
Sep 07, 2017 | 56.09 | 55.57 | 55.90 | 833,137 | -0.18(-0.33%) | |
Sep 06, 2017 | 56.11 | 56.30 | 55.90 | 56.09 | 806,844 | -0.01(-0.02%) |
Sep 05, 2017 | 57.03 | 57.03 | 55.96 | 56.10 | 968,784 | -0.98(-1.71%) |