Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.95 | 43.95 | 43.95 | 0 | -0.12(-0.27%) | |
Aug 30, 2018 | 43.98 | 44.58 | 43.94 | 44.07 | 582,419 | +0.10(+0.23%) |
Aug 29, 2018 | 44.58 | 44.58 | 43.84 | 43.97 | 708,649 | -0.64(-1.43%) |
Aug 28, 2018 | 45.00 | 45.39 | 44.26 | 44.61 | 806,244 | -0.19(-0.42%) |
Aug 27, 2018 | 44.07 | 45.01 | 43.73 | 44.80 | 962,050 | +0.77(+1.75%) |
Aug 24, 2018 | 43.84 | 44.15 | 43.50 | 44.03 | 493,500 | +0.33(+0.76%) |
Aug 23, 2018 | 43.94 | 44.47 | 43.50 | 43.70 | 455,539 | -0.40(-0.91%) |
Aug 22, 2018 | 43.51 | 44.20 | 43.46 | 44.10 | 668,990 | +0.35(+0.80%) |
Aug 21, 2018 | 43.00 | 44.08 | 42.91 | 43.75 | 1,100,336 | +0.88(+2.05%) |
Aug 20, 2018 | 42.88 | 43.26 | 41.93 | 42.87 | 1,262,436 | +0.04(+0.09%) |
Aug 17, 2018 | 41.79 | 43.04 | 41.22 | 42.83 | 912,000 | +0.69(+1.64%) |
Aug 16, 2018 | 42.07 | 42.56 | 41.72 | 42.14 | 791,718 | +0.41(+0.98%) |
Aug 15, 2018 | 41.71 | 42.20 | 40.91 | 41.73 | 1,078,207 | -0.29(-0.69%) |
Aug 14, 2018 | 42.75 | 43.18 | 41.87 | 42.02 | 761,010 | -0.62(-1.45%) |
Aug 13, 2018 | 42.25 | 42.95 | 42.02 | 42.64 | 645,704 | +0.51(+1.21%) |
Aug 10, 2018 | 42.44 | 42.58 | 41.65 | 42.13 | 793,600 | -0.92(-2.14%) |
Aug 09, 2018 | 44.32 | 44.35 | 43.05 | 43.05 | 781,811 | -1.27(-2.87%) |
Aug 08, 2018 | 44.00 | 44.56 | 43.72 | 44.32 | 1,043,031 | +0.36(+0.82%) |
Aug 07, 2018 | 42.89 | 43.99 | 42.89 | 43.96 | 1,385,333 | +1.24(+2.90%) |
Aug 06, 2018 | 41.58 | 42.88 | 41.50 | 42.72 | 1,091,446 | +1.27(+3.06%) |
Aug 03, 2018 | 40.15 | 41.68 | 40.15 | 41.45 | 1,694,200 | +1.30(+3.24%) |
Aug 02, 2018 | 41.06 | 41.52 | 39.07 | 40.15 | 3,551,352 | -3.03(-7.02%) |
Aug 01, 2018 | 44.27 | 44.29 | 41.59 | 43.18 | 2,850,154 | -0.08(-0.18%) |
Jul 31, 2018 | 42.08 | 43.40 | 42.08 | 43.26 | 1,566,155 | +1.48(+3.54%) |
Jul 30, 2018 | 41.13 | 42.18 | 40.85 | 41.78 | 950,978 | +0.62(+1.51%) |
Jul 27, 2018 | 42.41 | 42.50 | 41.11 | 41.16 | 823,900 | -1.00(-2.37%) |
Jul 26, 2018 | 41.45 | 42.60 | 41.27 | 42.16 | 1,128,254 | +0.54(+1.30%) |
Jul 25, 2018 | 39.95 | 42.15 | 39.76 | 41.62 | 1,581,370 | +1.70(+4.26%) |
Jul 24, 2018 | 40.99 | 41.40 | 39.79 | 39.92 | 697,367 | -0.74(-1.82%) |
Jul 23, 2018 | 40.34 | 41.07 | 39.50 | 40.66 | 879,378 | +0.14(+0.35%) |
Jul 20, 2018 | 40.84 | 41.20 | 40.23 | 40.52 | 507,715 | -0.39(-0.95%) |
Jul 19, 2018 | 40.98 | 41.04 | 40.41 | 40.91 | 727,997 | -0.06(-0.15%) |
Jul 18, 2018 | 40.37 | 41.05 | 40.07 | 40.97 | 614,899 | +0.85(+2.12%) |
Jul 17, 2018 | 39.40 | 40.14 | 39.28 | 40.12 | 575,884 | +0.43(+1.08%) |
Jul 16, 2018 | 40.26 | 40.45 | 39.51 | 39.69 | 622,875 | -0.58(-1.44%) |
Jul 13, 2018 | 40.21 | 40.27 | 690,270 | -0.44(-1.08%) | ||
Jul 12, 2018 | 40.56 | 40.84 | 40.18 | 40.71 | 544,096 | +0.26(+0.64%) |
Jul 11, 2018 | 41.11 | 41.50 | 40.26 | 40.45 | 1,274,676 | -1.12(-2.69%) |
Jul 10, 2018 | 40.66 | 41.95 | 40.50 | 41.57 | 824,046 | +1.06(+2.62%) |
Jul 09, 2018 | 39.79 | 40.53 | 39.79 | 40.51 | 767,377 | +0.42(+1.05%) |
Jul 06, 2018 | 40.26 | 39.40 | 40.09 | 657,509 | -0.06(-0.15%) | |
Jul 05, 2018 | 38.69 | 40.21 | 38.69 | 40.15 | 977,235 | +1.66(+4.31%) |
Jul 03, 2018 | 38.49 | 38.49 | 38.49 | 0 | +0.08(+0.21%) | |
Jul 02, 2018 | 38.00 | 38.43 | 37.84 | 38.41 | 608,112 | +0.08(+0.21%) |
Jun 29, 2018 | 38.98 | 39.27 | 38.32 | 38.33 | 718,747 | -0.45(-1.16%) |
Jun 28, 2018 | 38.52 | 38.89 | 37.96 | 38.78 | 1,038,840 | +0.12(+0.31%) |
Jun 27, 2018 | 39.35 | 39.97 | 38.64 | 38.66 | 1,336,005 | -0.72(-1.83%) |
Jun 26, 2018 | 39.13 | 39.83 | 38.76 | 39.38 | 1,456,816 | -0.03(-0.08%) |
Jun 25, 2018 | 37.70 | 41.34 | 37.70 | 39.41 | 4,137,815 | +1.81(+4.81%) |
Jun 22, 2018 | 37.84 | 37.92 | 37.41 | 37.60 | 2,834,286 | -0.02(-0.05%) |
Jun 21, 2018 | 38.37 | 38.50 | 37.53 | 37.62 | 542,231 | -0.52(-1.36%) |
Jun 20, 2018 | 37.95 | 38.33 | 37.55 | 38.14 | 571,219 | +0.28(+0.74%) |
Jun 19, 2018 | 37.91 | 38.17 | 37.13 | 37.86 | 800,564 | -0.43(-1.12%) |
Jun 18, 2018 | 39.00 | 39.05 | 38.08 | 38.29 | 902,688 | -1.03(-2.62%) |
Jun 15, 2018 | 39.58 | 38.85 | 39.32 | 1,474,636 | +0.47(+1.21%) | |
Jun 14, 2018 | 38.09 | 38.93 | 37.96 | 38.85 | 1,038,158 | +0.86(+2.26%) |
Jun 13, 2018 | 37.95 | 38.79 | 37.78 | 37.99 | 875,865 | +0.05(+0.13%) |
Jun 12, 2018 | 38.04 | 38.14 | 37.35 | 37.94 | 566,817 | +0.03(+0.08%) |
Jun 11, 2018 | 37.63 | 38.20 | 37.21 | 37.91 | 649,125 | +0.38(+1.01%) |
Jun 08, 2018 | 37.52 | 37.81 | 36.83 | 37.53 | 1,697,016 | -1.04(-2.70%) |
Jun 07, 2018 | 38.15 | 38.80 | 38.04 | 38.57 | 820,289 | +0.42(+1.10%) |
Jun 06, 2018 | 37.79 | 38.16 | 37.35 | 38.15 | 754,853 | +0.49(+1.30%) |
Jun 05, 2018 | 37.39 | 37.79 | 37.17 | 37.66 | 713,309 | +0.30(+0.80%) |
Jun 04, 2018 | 36.50 | 37.36 | 36.07 | 37.36 | 1,044,569 | +0.91(+2.50%) |
Jun 01, 2018 | 37.62 | 37.74 | 36.44 | 36.45 | 1,671,998 | -1.03(-2.75%) |
May 31, 2018 | 38.19 | 38.45 | 37.42 | 37.48 | 729,736 | -0.70(-1.83%) |
May 30, 2018 | 38.60 | 38.98 | 38.01 | 38.18 | 673,723 | -0.19(-0.50%) |
May 29, 2018 | 38.42 | 38.63 | 37.95 | 38.37 | 689,060 | -0.36(-0.93%) |
May 25, 2018 | 38.73 | 38.73 | 38.73 | 0 | +0.43(+1.12%) | |
May 24, 2018 | 38.40 | 38.72 | 38.04 | 38.30 | 672,290 | -0.19(-0.49%) |
May 23, 2018 | 38.49 | 38.57 | 37.71 | 38.49 | 622,643 | -0.25(-0.65%) |
May 22, 2018 | 39.02 | 39.23 | 38.62 | 38.74 | 468,424 | -0.10(-0.26%) |
May 21, 2018 | 38.47 | 39.11 | 38.47 | 38.84 | 945,795 | +0.78(+2.05%) |
May 18, 2018 | 38.96 | 39.12 | 38.06 | 38.06 | 973,456 | -1.07(-2.73%) |
May 17, 2018 | 39.08 | 39.48 | 38.87 | 39.13 | 596,606 | -0.01(-0.03%) |
May 16, 2018 | 38.95 | 39.39 | 38.73 | 39.14 | 752,619 | +0.26(+0.67%) |
May 15, 2018 | 39.10 | 39.30 | 38.65 | 38.88 | 839,312 | -0.45(-1.14%) |
May 14, 2018 | 39.24 | 39.91 | 39.24 | 39.33 | 744,223 | +0.41(+1.05%) |
May 11, 2018 | 39.56 | 39.81 | 38.86 | 38.92 | 645,831 | -0.79(-1.99%) |
May 10, 2018 | 39.18 | 39.87 | 38.90 | 39.71 | 696,549 | +0.71(+1.82%) |
May 09, 2018 | 39.00 | 39.26 | 38.82 | 39.00 | 883,263 | +0.09(+0.23%) |
May 08, 2018 | 38.31 | 39.03 | 38.23 | 38.91 | 1,236,465 | +0.26(+0.67%) |
May 07, 2018 | 39.48 | 40.13 | 38.55 | 38.65 | 1,808,271 | -0.64(-1.63%) |
May 04, 2018 | 37.54 | 39.41 | 37.08 | 39.29 | 1,362,406 | +1.54(+4.08%) |
May 03, 2018 | 35.00 | 38.91 | 35.00 | 37.75 | 4,232,545 | -0.59(-1.54%) |
May 02, 2018 | 38.45 | 39.10 | 38.12 | 38.34 | 2,513,385 | +0.45(+1.19%) |
May 01, 2018 | 36.40 | 38.02 | 36.40 | 37.89 | 2,112,620 | +1.42(+3.89%) |
Apr 30, 2018 | 37.25 | 37.53 | 36.20 | 36.47 | 2,018,407 | +0.26(+0.72%) |
Apr 27, 2018 | 36.45 | 36.66 | 35.67 | 36.21 | 1,375,924 | +0.09(+0.25%) |
Apr 26, 2018 | 35.77 | 36.40 | 35.57 | 36.12 | 1,355,524 | +0.76(+2.15%) |
Apr 25, 2018 | 35.53 | 35.87 | 34.78 | 35.36 | 1,429,194 | -0.11(-0.31%) |
Apr 24, 2018 | 36.18 | 36.78 | 35.06 | 35.47 | 1,878,721 | -0.58(-1.61%) |
Apr 23, 2018 | 36.85 | 37.54 | 35.94 | 36.05 | 1,547,098 | -0.67(-1.82%) |
Apr 20, 2018 | 37.62 | 37.74 | 36.36 | 36.72 | 1,789,603 | -1.02(-2.70%) |
Apr 19, 2018 | 37.75 | 38.01 | 35.90 | 37.74 | 2,619,563 | -1.24(-3.18%) |
Apr 18, 2018 | 39.68 | 40.03 | 38.93 | 38.98 | 1,185,499 | -0.62(-1.57%) |
Apr 17, 2018 | 39.73 | 40.20 | 39.55 | 39.60 | 786,874 | +0.08(+0.20%) |
Apr 16, 2018 | 39.76 | 40.05 | 38.88 | 39.52 | 891,029 | +0.24(+0.61%) |
Apr 13, 2018 | 40.10 | 40.32 | 39.11 | 39.28 | 890,451 | -0.54(-1.36%) |
Apr 12, 2018 | 38.79 | 40.31 | 38.75 | 39.82 | 1,791,875 | +1.21(+3.13%) |
Apr 11, 2018 | 38.25 | 39.02 | 38.15 | 38.61 | 1,013,645 | +0.19(+0.49%) |
Apr 10, 2018 | 37.98 | 38.84 | 37.67 | 38.42 | 1,388,858 | +0.91(+2.43%) |
Apr 09, 2018 | 38.72 | 39.09 | 37.47 | 37.51 | 1,588,071 | -1.03(-2.67%) |
Apr 06, 2018 | 38.61 | 39.41 | 38.21 | 38.54 | 1,252,326 | -0.47(-1.20%) |
Apr 05, 2018 | 39.99 | 40.08 | 38.84 | 39.01 | 850,291 | -0.47(-1.19%) |
Apr 04, 2018 | 37.99 | 39.60 | 37.86 | 39.48 | 1,237,725 | +0.75(+1.94%) |
Apr 03, 2018 | 38.94 | 39.98 | 38.42 | 38.73 | 1,395,368 | +0.18(+0.47%) |
Apr 02, 2018 | 40.66 | 40.86 | 38.46 | 38.55 | 1,252,835 | -2.08(-5.12%) |
Mar 29, 2018 | 40.63 | 40.63 | 40.63 | 0 | +1.30(+3.31%) | |
Mar 28, 2018 | 40.36 | 40.69 | 39.22 | 39.33 | 1,283,727 | -1.27(-3.13%) |
Mar 27, 2018 | 42.00 | 42.32 | 40.38 | 40.60 | 1,185,568 | -1.21(-2.89%) |
Mar 26, 2018 | 41.63 | 42.04 | 40.85 | 41.81 | 1,474,552 | +1.11(+2.73%) |
Mar 23, 2018 | 42.10 | 42.70 | 40.70 | 40.70 | 1,128,862 | -1.44(-3.42%) |
Mar 22, 2018 | 43.00 | 43.27 | 42.10 | 42.14 | 1,110,735 | -1.26(-2.90%) |
Mar 21, 2018 | 43.55 | 44.54 | 43.28 | 43.40 | 930,007 | -0.05(-0.12%) |
Mar 20, 2018 | 42.73 | 43.78 | 42.72 | 43.45 | 929,214 | +0.76(+1.78%) |
Mar 19, 2018 | 44.87 | 44.96 | 41.89 | 42.69 | 1,884,438 | -2.10(-4.69%) |
Mar 16, 2018 | 43.58 | 45.60 | 43.57 | 44.79 | 3,051,018 | +1.73(+4.02%) |
Mar 15, 2018 | 43.51 | 43.80 | 43.01 | 43.06 | 686,303 | -0.29(-0.67%) |
Mar 14, 2018 | 44.67 | 44.67 | 43.22 | 43.35 | 860,470 | -1.17(-2.63%) |
Mar 13, 2018 | 45.52 | 46.14 | 44.37 | 44.52 | 837,679 | -0.62(-1.37%) |
Mar 12, 2018 | 45.93 | 46.18 | 45.04 | 45.14 | 672,115 | -0.49(-1.07%) |
Mar 09, 2018 | 45.00 | 45.84 | 44.75 | 45.63 | 1,025,988 | +1.00(+2.24%) |
Mar 08, 2018 | 43.96 | 44.69 | 43.58 | 44.63 | 1,167,648 | +0.87(+1.99%) |
Mar 07, 2018 | 43.25 | 43.76 | 1,465,941 | -0.41(-0.93%) | ||
Mar 06, 2018 | 43.89 | 44.43 | 43.48 | 44.17 | 1,092,176 | +0.41(+0.94%) |
Mar 05, 2018 | 43.32 | 44.19 | 43.09 | 43.76 | 750,949 | +0.16(+0.37%) |
Mar 02, 2018 | 42.54 | 43.75 | 42.21 | 43.60 | 857,447 | +0.56(+1.30%) |
Mar 01, 2018 | 44.36 | 44.97 | 42.58 | 43.04 | 1,051,819 | -1.27(-2.87%) |
Feb 28, 2018 | 44.10 | 45.00 | 43.61 | 44.31 | 965,183 | +0.65(+1.49%) |
Feb 27, 2018 | 44.45 | 44.80 | 43.65 | 43.66 | 1,155,613 | -0.59(-1.33%) |
Feb 26, 2018 | 43.37 | 44.36 | 43.32 | 44.25 | 920,247 | +0.95(+2.19%) |
Feb 23, 2018 | 43.10 | 43.36 | 42.64 | 43.30 | 830,229 | +0.61(+1.43%) |
Feb 22, 2018 | 42.98 | 43.36 | 42.53 | 42.69 | 922,918 | -0.21(-0.49%) |
Feb 21, 2018 | 44.05 | 44.41 | 42.87 | 42.90 | 1,542,221 | -0.93(-2.12%) |
Feb 20, 2018 | 41.73 | 43.99 | 41.70 | 43.83 | 1,708,001 | +2.06(+4.93%) |
Feb 16, 2018 | 41.77 | 41.77 | 41.77 | 0 | -0.79(-1.86%) | |
Feb 15, 2018 | 42.68 | 42.83 | 42.04 | 42.56 | 1,360,159 | +0.27(+0.64%) |
Feb 14, 2018 | 41.95 | 42.97 | 41.89 | 42.29 | 1,455,607 | +0.14(+0.33%) |
Feb 13, 2018 | 42.25 | 42.62 | 41.47 | 42.15 | 1,583,041 | -0.42(-0.99%) |
Feb 12, 2018 | 42.60 | 42.93 | 41.81 | 42.57 | 2,047,799 | +0.19(+0.45%) |
Feb 09, 2018 | 40.80 | 42.84 | 40.47 | 42.38 | 2,393,687 | +2.11(+5.24%) |
Feb 08, 2018 | 42.21 | 43.25 | 40.22 | 40.27 | 2,666,444 | -1.85(-4.39%) |
Feb 07, 2018 | 42.91 | 43.54 | 42.05 | 42.12 | 2,283,304 | -1.28(-2.95%) |
Feb 06, 2018 | 39.62 | 46.90 | 39.51 | 43.40 | 7,538,029 | -2.36(-5.16%) |
Feb 05, 2018 | 46.06 | 46.81 | 45.27 | 45.76 | 2,926,081 | -0.99(-2.12%) |
Feb 02, 2018 | 50.14 | 50.49 | 46.71 | 46.75 | 2,744,022 | -4.00(-7.88%) |
Feb 01, 2018 | 49.80 | 50.95 | 49.37 | 50.75 | 1,471,220 | +1.18(+2.38%) |
Jan 31, 2018 | 50.87 | 51.07 | 49.47 | 49.57 | 562,310 | -0.80(-1.59%) |
Jan 30, 2018 | 50.50 | 51.31 | 49.85 | 50.37 | 1,099,578 | -0.85(-1.66%) |
Jan 29, 2018 | 50.68 | 51.42 | 50.54 | 51.22 | 1,139,363 | -0.13(-0.25%) |
Jan 26, 2018 | 51.02 | 51.88 | 50.61 | 51.35 | 901,347 | +0.76(+1.50%) |
Jan 25, 2018 | 52.06 | 52.28 | 50.42 | 50.59 | 1,076,309 | -1.06(-2.05%) |
Jan 24, 2018 | 51.75 | 52.48 | 51.21 | 51.65 | 827,710 | -0.09(-0.17%) |
Jan 23, 2018 | 51.70 | 52.00 | 50.97 | 51.74 | 983,322 | +0.14(+0.27%) |
Jan 22, 2018 | 52.65 | 52.74 | 51.33 | 51.60 | 1,010,989 | -1.16(-2.20%) |
Jan 19, 2018 | 54.90 | 54.90 | 52.74 | 52.76 | 1,217,161 | -2.04(-3.72%) |
Jan 18, 2018 | 53.96 | 55.13 | 53.96 | 54.80 | 792,926 | +0.81(+1.50%) |
Jan 17, 2018 | 53.21 | 54.24 | 53.08 | 53.99 | 720,200 | +0.78(+1.47%) |
Jan 16, 2018 | 53.41 | 54.06 | 52.81 | 53.21 | 1,011,933 | +0.37(+0.70%) |
Jan 12, 2018 | 52.84 | 52.84 | 52.84 | 0 | +0.50(+0.96%) | |
Jan 11, 2018 | 51.57 | 52.39 | 51.38 | 52.34 | 781,009 | +0.87(+1.69%) |
Jan 10, 2018 | 51.35 | 51.47 | 998,597 | -1.54(-2.91%) | ||
Jan 09, 2018 | 53.88 | 53.88 | 52.96 | 53.01 | 631,398 | -0.71(-1.32%) |
Jan 08, 2018 | 52.67 | 54.02 | 51.89 | 53.72 | 978,996 | -0.17(-0.32%) |
Jan 05, 2018 | 54.08 | 54.88 | 53.61 | 53.89 | 770,921 | +0.03(+0.06%) |
Jan 04, 2018 | 54.39 | 54.61 | 53.44 | 53.86 | 640,820 | -0.16(-0.30%) |
Jan 03, 2018 | 53.38 | 54.36 | 53.38 | 54.02 | 826,800 | +0.79(+1.48%) |
Jan 02, 2018 | 51.94 | 53.32 | 51.91 | 53.23 | 697,101 | +1.37(+2.64%) |
Dec 29, 2017 | 51.86 | 51.86 | 51.86 | 0 | -0.42(-0.80%) | |
Dec 28, 2017 | 52.13 | 52.74 | 52.00 | 52.28 | 362,831 | +0.32(+0.62%) |
Dec 27, 2017 | 51.49 | 52.34 | 51.41 | 51.96 | 621,842 | +0.40(+0.78%) |
Dec 26, 2017 | 50.33 | 51.92 | 50.24 | 51.56 | 934,658 | -0.82(-1.57%) |
Dec 22, 2017 | 52.57 | 52.81 | 52.15 | 52.38 | 423,624 | -0.05(-0.10%) |
Dec 21, 2017 | 52.66 | 52.99 | 52.35 | 52.43 | 504,816 | -0.19(-0.36%) |
Dec 20, 2017 | 52.51 | 53.02 | 51.97 | 52.62 | 618,951 | +0.50(+0.96%) |
Dec 19, 2017 | 51.84 | 52.58 | 51.84 | 52.12 | 673,196 | +0.28(+0.54%) |
Dec 18, 2017 | 51.00 | 52.15 | 51.00 | 51.84 | 918,166 | +1.16(+2.29%) |
Dec 15, 2017 | 49.75 | 51.32 | 49.59 | 50.68 | 1,487,373 | +1.11(+2.24%) |
Dec 14, 2017 | 49.98 | 49.98 | 49.12 | 49.57 | 872,653 | -0.22(-0.44%) |
Dec 13, 2017 | 50.45 | 50.84 | 49.67 | 49.79 | 771,371 | -0.60(-1.19%) |
Dec 12, 2017 | 50.43 | 50.56 | 49.72 | 50.39 | 591,694 | +0.19(+0.38%) |
Dec 11, 2017 | 50.20 | 50.44 | 49.54 | 50.20 | 895,787 | +0.22(+0.44%) |
Dec 08, 2017 | 50.45 | 51.04 | 49.92 | 49.98 | 874,308 | +0.14(+0.28%) |
Dec 07, 2017 | 50.21 | 50.92 | 49.57 | 49.84 | 1,042,545 | +0.13(+0.26%) |
Dec 06, 2017 | 48.97 | 50.37 | 48.69 | 49.71 | 1,060,845 | -0.69(-1.37%) |
Dec 05, 2017 | 50.47 | 52.41 | 49.70 | 50.40 | 1,083,338 | -0.73(-1.43%) |
Dec 04, 2017 | 53.14 | 53.35 | 52.12 | 51.13 | 1,397,345 | -2.03(-3.82%) |
Dec 01, 2017 | 54.70 | 54.96 | 51.22 | 53.16 | 2,385,437 | -2.08(-3.77%) |
Nov 30, 2017 | 54.50 | 55.39 | 53.85 | 55.24 | 1,319,394 | +0.19(+0.35%) |
Nov 29, 2017 | 55.39 | 55.66 | 54.07 | 55.05 | 1,005,329 | -0.28(-0.51%) |
Nov 28, 2017 | 55.63 | 55.63 | 54.63 | 55.33 | 812,688 | -0.20(-0.36%) |
Nov 27, 2017 | 56.28 | 56.42 | 55.42 | 55.53 | 823,309 | -0.94(-1.66%) |
Nov 24, 2017 | 56.45 | 56.97 | 56.03 | 56.47 | 224,994 | +0.02(+0.04%) |
Nov 22, 2017 | 56.90 | 57.39 | 56.33 | 56.45 | 660,449 | -0.48(-0.84%) |
Nov 21, 2017 | 56.62 | 57.09 | 56.52 | 56.93 | 427,957 | +0.71(+1.26%) |
Nov 20, 2017 | 56.02 | 56.30 | 55.46 | 56.22 | 555,201 | +0.45(+0.81%) |
Nov 17, 2017 | 55.07 | 55.95 | 55.07 | 55.77 | 568,857 | +0.51(+0.92%) |
Nov 16, 2017 | 55.27 | 55.78 | 54.97 | 55.26 | 754,458 | +0.48(+0.88%) |
Nov 15, 2017 | 55.04 | 55.36 | 53.37 | 54.78 | 1,197,400 | -0.94(-1.69%) |
Nov 14, 2017 | 55.61 | 56.00 | 55.17 | 55.72 | 538,302 | -0.19(-0.34%) |
Nov 13, 2017 | 56.11 | 56.22 | 55.41 | 55.91 | 780,620 | -0.78(-1.38%) |
Nov 10, 2017 | 57.19 | 57.55 | 56.43 | 56.69 | 646,974 | -0.43(-0.75%) |
Nov 09, 2017 | 57.02 | 57.62 | 56.29 | 57.12 | 880,097 | -0.42(-0.73%) |
Nov 08, 2017 | 56.67 | 57.63 | 56.61 | 57.54 | 605,874 | +0.70(+1.23%) |
Nov 07, 2017 | 57.10 | 57.49 | 55.84 | 56.84 | 841,730 | -0.80(-1.39%) |
Nov 06, 2017 | 56.61 | 57.99 | 56.04 | 57.64 | 1,065,849 | +1.22(+2.16%) |
Nov 03, 2017 | 58.80 | 58.80 | 55.31 | 56.42 | 2,086,030 | -0.24(-0.42%) |
Nov 02, 2017 | 55.80 | 56.80 | 55.00 | 56.66 | 1,629,645 | +0.94(+1.69%) |
Nov 01, 2017 | 56.40 | 56.55 | 55.28 | 55.72 | 813,455 | -0.28(-0.50%) |
Oct 31, 2017 | 56.47 | 56.81 | 55.70 | 56.00 | 716,687 | -0.31(-0.55%) |
Oct 30, 2017 | 57.28 | 58.69 | 56.17 | 56.31 | 1,472,656 | -0.71(-1.25%) |
Oct 27, 2017 | 54.72 | 57.12 | 54.19 | 57.02 | 1,547,196 | +2.76(+5.09%) |
Oct 26, 2017 | 53.24 | 54.62 | 53.13 | 54.26 | 673,228 | +0.82(+1.53%) |
Oct 25, 2017 | 53.37 | 53.93 | 52.97 | 53.44 | 741,802 | -0.16(-0.30%) |
Oct 24, 2017 | 53.53 | 53.97 | 53.37 | 53.60 | 478,076 | +0.28(+0.53%) |
Oct 23, 2017 | 53.38 | 53.60 | 52.87 | 53.32 | 998,913 | +0.38(+0.72%) |
Oct 20, 2017 | 54.00 | 54.20 | 52.73 | 52.94 | 787,294 | -0.37(-0.69%) |
Oct 19, 2017 | 54.25 | 54.35 | 52.54 | 53.31 | 1,143,628 | -2.09(-3.77%) |
Oct 18, 2017 | 54.74 | 55.53 | 54.41 | 55.40 | 742,832 | +0.57(+1.04%) |
Oct 17, 2017 | 53.83 | 54.92 | 53.19 | 54.83 | 703,210 | +1.01(+1.88%) |
Oct 16, 2017 | 54.86 | 54.98 | 53.56 | 53.82 | 654,327 | -0.66(-1.21%) |
Oct 13, 2017 | 54.88 | 54.94 | 54.40 | 54.48 | 447,662 | -0.08(-0.15%) |
Oct 12, 2017 | 55.02 | 55.16 | 54.45 | 54.56 | 367,212 | -0.46(-0.84%) |
Oct 11, 2017 | 54.51 | 55.10 | 54.27 | 55.02 | 520,037 | +0.41(+0.75%) |
Oct 10, 2017 | 54.77 | 54.80 | 54.13 | 54.61 | 608,795 | +0.24(+0.44%) |
Oct 09, 2017 | 54.85 | 54.85 | 54.14 | 54.37 | 531,399 | +0.07(+0.13%) |
Oct 06, 2017 | 53.77 | 54.79 | 53.66 | 54.30 | 649,128 | +0.26(+0.48%) |
Oct 05, 2017 | 54.50 | 55.00 | 53.63 | 54.04 | 954,982 | -0.73(-1.33%) |
Oct 04, 2017 | 54.34 | 55.19 | 54.24 | 54.77 | 852,620 | +0.30(+0.55%) |
Oct 03, 2017 | 55.06 | 55.31 | 53.87 | 54.47 | 957,743 | -0.56(-1.02%) |
Oct 02, 2017 | 52.87 | 55.05 | 52.87 | 55.03 | 1,465,452 | +1.71(+3.21%) |
Sep 29, 2017 | 53.41 | 53.69 | 52.50 | 53.32 | 1,023,165 | -0.12(-0.22%) |
Sep 28, 2017 | 53.12 | 53.61 | 52.90 | 53.44 | 599,494 | +0.38(+0.72%) |
Sep 27, 2017 | 53.67 | 53.06 | 1,444,299 | +1.71(+3.33%) | ||
Sep 26, 2017 | 51.88 | 52.59 | 51.32 | 51.35 | 1,730,723 | +0.29(+0.57%) |
Sep 25, 2017 | 52.68 | 52.98 | 50.35 | 51.06 | 2,459,305 | -2.38(-4.45%) |
Sep 22, 2017 | 53.80 | 54.24 | 53.00 | 53.44 | 1,275,197 | -0.71(-1.31%) |
Sep 21, 2017 | 54.90 | 55.34 | 53.01 | 54.15 | 1,427,750 | -0.97(-1.76%) |
Sep 20, 2017 | 56.95 | 57.08 | 54.51 | 55.12 | 1,291,317 | -1.70(-2.99%) |
Sep 19, 2017 | 56.26 | 57.38 | 56.02 | 56.82 | 988,682 | +1.11(+1.99%) |
Sep 18, 2017 | 55.99 | 57.06 | 55.63 | 55.71 | 1,687,342 | -2.14(-3.70%) |
Sep 15, 2017 | 57.31 | 58.38 | 57.18 | 57.85 | 1,031,534 | +0.65(+1.14%) |
Sep 14, 2017 | 56.60 | 57.54 | 56.55 | 57.20 | 511,012 | +0.38(+0.67%) |
Sep 13, 2017 | 57.00 | 56.07 | 56.82 | 723,645 | -0.19(-0.33%) | |
Sep 12, 2017 | 57.70 | 57.95 | 56.86 | 57.01 | 846,249 | -0.32(-0.56%) |
Sep 11, 2017 | 56.44 | 57.59 | 56.40 | 57.33 | 663,446 | +1.41(+2.52%) |
Sep 08, 2017 | 56.50 | 56.71 | 55.59 | 55.92 | 597,081 | -0.58(-1.03%) |
Sep 07, 2017 | 57.07 | 57.21 | 56.06 | 56.50 | 676,476 | -0.43(-0.76%) |
Sep 06, 2017 | 58.15 | 58.15 | 56.81 | 56.93 | 615,597 | -0.97(-1.68%) |
Sep 05, 2017 | 58.55 | 58.79 | 57.12 | 57.90 | 611,595 | -0.93(-1.58%) |