Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 74.90 | 75.83 | 74.49 | 74.92 | 498,104 | +0.17(+0.22%) |
Sep 27, 2018 | 73.96 | 75.02 | 73.66 | 74.76 | 528,231 | +1.17(+1.60%) |
Sep 26, 2018 | 74.52 | 74.76 | 73.48 | 73.59 | 358,857 | -0.76(-1.02%) |
Sep 25, 2018 | 74.51 | 75.23 | 74.29 | 74.34 | 310,065 | +0.03(+0.03%) |
Sep 24, 2018 | 75.42 | 75.42 | 73.84 | 74.32 | 302,547 | -1.27(-1.69%) |
Sep 21, 2018 | 75.63 | 76.10 | 75.14 | 75.59 | 475,459 | -0.24(-0.32%) |
Sep 20, 2018 | 75.59 | 75.89 | 74.69 | 75.83 | 319,794 | +0.51(+0.67%) |
Sep 19, 2018 | 76.76 | 76.76 | 75.17 | 75.32 | 548,209 | -1.60(-2.08%) |
Sep 18, 2018 | 75.53 | 77.05 | 75.53 | 76.93 | 438,481 | +1.05(+1.38%) |
Sep 17, 2018 | 76.62 | 76.62 | 75.30 | 75.88 | 254,761 | +0.25(+0.33%) |
Sep 14, 2018 | 74.80 | 75.82 | 74.69 | 75.63 | 290,991 | +0.96(+1.28%) |
Sep 13, 2018 | 75.12 | 75.22 | 74.56 | 74.67 | 197,400 | -0.08(-0.10%) |
Sep 12, 2018 | 74.95 | 75.66 | 74.59 | 74.75 | 251,808 | -0.28(-0.37%) |
Sep 11, 2018 | 75.45 | 76.81 | 74.50 | 75.02 | 385,114 | -0.82(-1.08%) |
Sep 10, 2018 | 76.02 | 76.34 | 75.63 | 75.84 | 226,401 | -0.04(-0.06%) |
Sep 07, 2018 | 74.74 | 76.06 | 74.49 | 75.88 | 239,646 | +0.96(+1.29%) |
Sep 06, 2018 | 75.51 | 75.67 | 74.57 | 74.92 | 206,718 | -0.40(-0.53%) |
Sep 05, 2018 | 74.58 | 75.37 | 73.84 | 75.32 | 367,026 | +0.90(+1.20%) |
Sep 04, 2018 | 76.02 | 76.54 | 74.06 | 74.42 | 413,099 | -1.96(-2.57%) |
Aug 31, 2018 | 76.38 | 76.38 | 76.38 | 0 | -0.59(-0.77%) | |
Aug 30, 2018 | 76.74 | 77.49 | 76.34 | 76.98 | 331,970 | +0.24(+0.31%) |
Aug 29, 2018 | 74.65 | 76.89 | 74.27 | 76.74 | 465,357 | +2.12(+2.84%) |
Aug 28, 2018 | 73.84 | 74.64 | 73.34 | 74.62 | 340,599 | +0.97(+1.32%) |
Aug 27, 2018 | 75.32 | 75.32 | 73.43 | 73.65 | 337,347 | -1.55(-2.06%) |
Aug 24, 2018 | 74.83 | 75.28 | 74.67 | 75.20 | 162,048 | +0.41(+0.55%) |
Aug 23, 2018 | 74.92 | 75.32 | 74.49 | 74.78 | 358,101 | -0.15(-0.20%) |
Aug 22, 2018 | 75.35 | 75.56 | 73.79 | 74.93 | 351,016 | -0.40(-0.53%) |
Aug 21, 2018 | 74.22 | 75.62 | 74.22 | 75.32 | 427,912 | +1.13(+1.52%) |
Aug 20, 2018 | 74.45 | 75.43 | 73.99 | 74.20 | 321,380 | +0.04(+0.06%) |
Aug 17, 2018 | 73.37 | 74.30 | 73.11 | 74.15 | 411,569 | +0.80(+1.09%) |
Aug 16, 2018 | 72.53 | 73.77 | 72.32 | 73.35 | 312,945 | +0.92(+1.27%) |
Aug 15, 2018 | 71.78 | 72.58 | 71.64 | 72.43 | 305,674 | +0.58(+0.80%) |
Aug 14, 2018 | 71.32 | 72.26 | 71.15 | 71.86 | 230,734 | +0.39(+0.54%) |
Aug 13, 2018 | 72.17 | 72.31 | 71.15 | 71.47 | 228,137 | -0.47(-0.66%) |
Aug 10, 2018 | 71.78 | 72.95 | 71.69 | 71.94 | 281,465 | -0.21(-0.29%) |
Aug 09, 2018 | 71.49 | 72.55 | 71.47 | 72.15 | 255,931 | +0.93(+1.31%) |
Aug 08, 2018 | 73.28 | 73.52 | 70.97 | 71.22 | 503,490 | -2.29(-3.12%) |
Aug 07, 2018 | 71.82 | 74.75 | 71.38 | 73.51 | 405,319 | +1.81(+2.52%) |
Aug 06, 2018 | 71.56 | 71.85 | 71.08 | 71.70 | 406,415 | +0.23(+0.33%) |
Aug 03, 2018 | 73.16 | 73.30 | 71.40 | 71.47 | 207,701 | -1.68(-2.29%) |
Aug 02, 2018 | 73.21 | 73.71 | 72.96 | 73.15 | 196,592 | -0.29(-0.40%) |
Aug 01, 2018 | 72.85 | 73.61 | 71.82 | 73.44 | 222,296 | +0.26(+0.35%) |
Jul 31, 2018 | 71.49 | 73.39 | 71.30 | 73.18 | 319,011 | +2.05(+2.88%) |
Jul 30, 2018 | 71.76 | 72.01 | 70.78 | 71.13 | 203,721 | -0.53(-0.74%) |
Jul 27, 2018 | 72.67 | 72.68 | 71.25 | 71.67 | 247,197 | -0.81(-1.12%) |
Jul 26, 2018 | 72.56 | 73.48 | 72.31 | 72.47 | 147,396 | +0.20(+0.27%) |
Jul 25, 2018 | 71.64 | 72.41 | 71.08 | 72.28 | 229,972 | +0.77(+1.07%) |
Jul 24, 2018 | 73.38 | 73.58 | 71.19 | 71.51 | 220,651 | -1.61(-2.20%) |
Jul 23, 2018 | 72.54 | 73.25 | 72.33 | 73.12 | 249,025 | +0.42(+0.58%) |
Jul 20, 2018 | 72.39 | 72.80 | 71.92 | 72.70 | 244,393 | +0.21(+0.28%) |
Jul 19, 2018 | 71.61 | 72.97 | 71.49 | 72.49 | 311,995 | +0.87(+1.21%) |
Jul 18, 2018 | 71.03 | 71.63 | 70.37 | 71.62 | 136,329 | +0.56(+0.79%) |
Jul 17, 2018 | 71.83 | 71.92 | 70.93 | 71.06 | 195,185 | -0.58(-0.81%) |
Jul 16, 2018 | 71.94 | 72.30 | 71.20 | 71.64 | 185,644 | -0.47(-0.66%) |
Jul 13, 2018 | 71.11 | 72.18 | 70.99 | 72.11 | 175,100 | +1.27(+1.79%) |
Jul 12, 2018 | 71.49 | 71.49 | 70.19 | 70.85 | 254,205 | -0.24(-0.34%) |
Jul 11, 2018 | 71.35 | 71.70 | 70.78 | 71.09 | 184,006 | -0.56(-0.78%) |
Jul 10, 2018 | 72.08 | 73.00 | 71.52 | 71.65 | 296,295 | -0.41(-0.57%) |
Jul 09, 2018 | 72.79 | 73.07 | 71.36 | 72.06 | 332,129 | -0.64(-0.88%) |
Jul 06, 2018 | 72.54 | 72.97 | 72.40 | 72.70 | 213,565 | +0.17(+0.24%) |
Jul 05, 2018 | 72.34 | 72.59 | 71.60 | 72.53 | 185,068 | +0.46(+0.63%) |
Jul 03, 2018 | 72.07 | 72.07 | 72.07 | 0 | +1.47(+2.09%) | |
Jul 02, 2018 | 71.26 | 71.41 | 69.90 | 70.60 | 248,368 | -0.98(-1.37%) |
Jun 29, 2018 | 70.53 | 72.02 | 70.02 | 71.58 | 412,602 | +0.90(+1.28%) |
Jun 28, 2018 | 70.53 | 70.78 | 69.88 | 70.68 | 275,884 | +0.21(+0.29%) |
Jun 27, 2018 | 69.84 | 71.24 | 69.67 | 70.47 | 477,927 | +0.99(+1.42%) |
Jun 26, 2018 | 69.58 | 69.91 | 69.33 | 69.48 | 319,439 | +0.01(+0.01%) |
Jun 25, 2018 | 71.55 | 71.55 | 69.43 | 69.47 | 345,947 | -2.17(-3.03%) |
Jun 22, 2018 | 71.29 | 72.22 | 71.04 | 71.64 | 551,978 | +1.13(+1.61%) |
Jun 21, 2018 | 71.14 | 71.14 | 70.33 | 70.51 | 237,366 | -0.69(-0.97%) |
Jun 20, 2018 | 70.97 | 71.53 | 70.44 | 71.20 | 177,689 | +0.43(+0.60%) |
Jun 19, 2018 | 70.34 | 70.96 | 70.12 | 70.78 | 299,084 | +0.04(+0.06%) |
Jun 18, 2018 | 70.29 | 70.81 | 69.86 | 70.73 | 227,078 | +0.24(+0.34%) |
Jun 15, 2018 | 71.30 | 70.34 | 70.49 | 430,969 | -0.80(-1.12%) | |
Jun 14, 2018 | 70.64 | 71.50 | 70.39 | 71.30 | 261,789 | +0.87(+1.23%) |
Jun 13, 2018 | 71.19 | 71.40 | 70.26 | 70.43 | 243,134 | -0.67(-0.95%) |
Jun 12, 2018 | 71.46 | 71.57 | 70.91 | 71.10 | 226,714 | -0.31(-0.43%) |
Jun 11, 2018 | 71.66 | 71.79 | 71.07 | 71.41 | 225,799 | -0.21(-0.30%) |
Jun 08, 2018 | 72.15 | 72.54 | 71.61 | 71.62 | 246,714 | -0.72(-0.99%) |
Jun 07, 2018 | 72.54 | 72.86 | 72.02 | 72.34 | 309,431 | +0.01(+0.01%) |
Jun 06, 2018 | 72.40 | 72.33 | 264,765 | +0.80(+1.12%) | ||
Jun 05, 2018 | 72.52 | 72.91 | 71.45 | 71.53 | 290,375 | -1.23(-1.69%) |
Jun 04, 2018 | 72.22 | 73.08 | 72.11 | 72.75 | 652,512 | +0.92(+1.28%) |
Jun 01, 2018 | 71.57 | 72.36 | 71.39 | 71.83 | 343,798 | +0.37(+0.51%) |
May 31, 2018 | 71.54 | 71.81 | 71.00 | 71.47 | 325,613 | +0.07(+0.10%) |
May 30, 2018 | 70.57 | 72.16 | 70.56 | 71.40 | 457,334 | +1.01(+1.44%) |
May 29, 2018 | 70.10 | 70.59 | 69.68 | 70.38 | 614,173 | +0.03(+0.04%) |
May 25, 2018 | 70.36 | 70.36 | 70.36 | 0 | +0.04(+0.06%) | |
May 24, 2018 | 69.70 | 70.64 | 69.70 | 70.32 | 280,266 | +0.70(+1.00%) |
May 23, 2018 | 69.68 | 70.21 | 69.42 | 69.62 | 245,293 | -0.20(-0.28%) |
May 22, 2018 | 69.95 | 70.34 | 69.55 | 69.81 | 172,358 | -0.18(-0.26%) |
May 21, 2018 | 69.77 | 70.13 | 69.44 | 69.99 | 252,360 | +0.72(+1.05%) |
May 18, 2018 | 69.14 | 69.37 | 68.62 | 69.27 | 166,854 | +0.39(+0.57%) |
May 17, 2018 | 68.84 | 69.46 | 68.68 | 68.88 | 164,817 | +0.02(+0.02%) |
May 16, 2018 | 68.97 | 69.08 | 68.67 | 68.86 | 297,004 | +0.03(+0.05%) |
May 15, 2018 | 68.92 | 69.25 | 68.59 | 68.82 | 226,201 | -0.37(-0.54%) |
May 14, 2018 | 70.41 | 70.46 | 69.04 | 69.20 | 551,687 | -1.23(-1.74%) |
May 11, 2018 | 70.35 | 70.89 | 70.31 | 70.43 | 192,810 | +0.06(+0.08%) |
May 10, 2018 | 70.12 | 70.55 | 70.04 | 70.37 | 247,739 | +0.36(+0.51%) |
May 09, 2018 | 68.65 | 70.18 | 68.65 | 70.01 | 231,765 | +1.35(+1.97%) |
May 08, 2018 | 68.37 | 68.86 | 68.05 | 68.65 | 255,341 | +0.55(+0.81%) |
May 07, 2018 | 67.94 | 68.22 | 67.33 | 68.10 | 224,206 | +0.32(+0.47%) |
May 04, 2018 | 67.44 | 68.06 | 67.15 | 67.79 | 316,852 | +0.24(+0.35%) |
May 03, 2018 | 66.75 | 67.67 | 66.39 | 67.55 | 324,000 | +0.66(+0.99%) |
May 02, 2018 | 66.60 | 67.61 | 66.11 | 66.88 | 255,015 | +0.09(+0.13%) |
May 01, 2018 | 67.05 | 67.11 | 65.00 | 66.80 | 430,639 | +0.02(+0.03%) |
Apr 30, 2018 | 67.85 | 67.96 | 66.70 | 66.78 | 376,025 | -0.93(-1.37%) |
Apr 27, 2018 | 67.33 | 68.17 | 67.14 | 67.71 | 184,104 | +0.32(+0.47%) |
Apr 26, 2018 | 67.59 | 67.81 | 67.21 | 67.39 | 151,307 | -0.09(-0.13%) |
Apr 25, 2018 | 67.09 | 67.52 | 66.54 | 67.48 | 231,194 | +0.23(+0.34%) |
Apr 24, 2018 | 67.90 | 67.90 | 66.70 | 67.25 | 167,303 | -0.31(-0.45%) |
Apr 23, 2018 | 67.56 | 67.85 | 67.23 | 67.56 | 161,830 | +0.37(+0.56%) |
Apr 20, 2018 | 67.67 | 67.93 | 66.90 | 67.18 | 425,581 | -0.69(-1.02%) |
Apr 19, 2018 | 67.82 | 68.13 | 67.17 | 67.87 | 261,924 | +0.02(+0.03%) |
Apr 18, 2018 | 68.06 | 68.16 | 67.53 | 67.85 | 253,451 | +0.00(+0.00%) |
Apr 17, 2018 | 67.54 | 68.19 | 67.20 | 67.85 | 311,969 | +0.53(+0.78%) |
Apr 16, 2018 | 66.80 | 67.67 | 66.73 | 67.33 | 271,644 | +0.79(+1.19%) |
Apr 13, 2018 | 66.68 | 66.84 | 65.96 | 66.53 | 291,137 | -0.03(-0.05%) |
Apr 12, 2018 | 66.35 | 66.66 | 65.30 | 66.57 | 343,362 | +0.62(+0.94%) |
Apr 11, 2018 | 64.97 | 66.25 | 64.97 | 65.95 | 227,896 | +0.83(+1.28%) |
Apr 10, 2018 | 65.02 | 65.64 | 64.68 | 65.11 | 370,569 | +0.65(+1.00%) |
Apr 09, 2018 | 65.38 | 65.48 | 64.46 | 64.46 | 337,096 | -0.42(-0.64%) |
Apr 06, 2018 | 65.54 | 66.12 | 64.56 | 64.88 | 427,985 | -0.09(-0.14%) |
Apr 05, 2018 | 65.54 | 65.54 | 64.79 | 64.97 | 319,399 | -0.46(-0.70%) |
Apr 04, 2018 | 64.61 | 65.63 | 64.61 | 65.43 | 454,421 | +0.35(+0.54%) |
Apr 03, 2018 | 64.91 | 65.53 | 64.68 | 65.08 | 560,990 | +0.36(+0.55%) |
Apr 02, 2018 | 65.87 | 66.52 | 64.20 | 64.73 | 396,539 | -1.26(-1.91%) |
Mar 29, 2018 | 65.99 | 65.99 | 65.99 | 0 | +0.20(+0.30%) | |
Mar 28, 2018 | 64.05 | 66.37 | 64.00 | 65.79 | 556,960 | +2.25(+3.54%) |
Mar 27, 2018 | 62.82 | 64.51 | 62.08 | 63.54 | 545,959 | +0.71(+1.13%) |
Mar 26, 2018 | 62.68 | 63.00 | 62.28 | 62.83 | 250,741 | +0.97(+1.57%) |
Mar 23, 2018 | 62.82 | 62.84 | 61.71 | 61.87 | 340,703 | -0.81(-1.29%) |
Mar 22, 2018 | 63.68 | 64.13 | 62.64 | 62.67 | 301,436 | -1.31(-2.04%) |
Mar 21, 2018 | 64.22 | 64.46 | 63.33 | 63.98 | 310,157 | -0.15(-0.24%) |
Mar 20, 2018 | 64.15 | 64.46 | 63.69 | 64.13 | 211,380 | +0.06(+0.09%) |
Mar 19, 2018 | 64.16 | 64.16 | 63.11 | 64.07 | 215,536 | -0.19(-0.30%) |
Mar 16, 2018 | 64.03 | 64.60 | 63.61 | 64.27 | 574,741 | +0.19(+0.29%) |
Mar 15, 2018 | 64.54 | 64.54 | 63.33 | 64.08 | 235,426 | -0.29(-0.44%) |
Mar 14, 2018 | 65.46 | 65.46 | 64.01 | 64.37 | 504,452 | -0.72(-1.10%) |
Mar 13, 2018 | 65.99 | 66.47 | 65.08 | 65.08 | 577,284 | -0.59(-0.90%) |
Mar 12, 2018 | 65.51 | 65.74 | 64.56 | 65.67 | 455,551 | +0.23(+0.35%) |
Mar 09, 2018 | 64.03 | 65.56 | 63.43 | 65.45 | 592,518 | +1.48(+2.32%) |
Mar 08, 2018 | 62.94 | 64.06 | 62.61 | 63.96 | 493,475 | +1.07(+1.70%) |
Mar 07, 2018 | 63.11 | 62.89 | 630,674 | +2.48(+4.10%) | ||
Mar 06, 2018 | 58.87 | 60.42 | 58.87 | 60.42 | 367,306 | +1.63(+2.77%) |
Mar 05, 2018 | 58.41 | 59.27 | 58.41 | 58.79 | 247,113 | +0.25(+0.43%) |
Mar 02, 2018 | 57.39 | 58.70 | 56.97 | 58.54 | 311,616 | +0.56(+0.96%) |
Mar 01, 2018 | 57.71 | 58.50 | 57.48 | 57.98 | 230,790 | -0.11(-0.19%) |
Feb 28, 2018 | 58.42 | 59.19 | 57.98 | 58.09 | 727,960 | -0.15(-0.26%) |
Feb 27, 2018 | 60.13 | 60.38 | 58.19 | 58.24 | 294,761 | -1.81(-3.02%) |
Feb 26, 2018 | 61.17 | 61.49 | 59.78 | 60.05 | 272,071 | -0.39(-0.64%) |
Feb 23, 2018 | 60.37 | 61.50 | 58.26 | 60.44 | 703,352 | +2.55(+4.41%) |
Feb 22, 2018 | 58.23 | 57.53 | 57.89 | 253,490 | +0.11(+0.19%) | |
Feb 21, 2018 | 58.16 | 59.42 | 57.70 | 57.78 | 352,647 | -0.89(-1.52%) |
Feb 20, 2018 | 58.59 | 58.94 | 58.22 | 58.67 | 352,112 | -0.07(-0.11%) |
Feb 16, 2018 | 58.74 | 58.74 | 58.74 | 0 | +0.88(+1.53%) | |
Feb 15, 2018 | 58.13 | 58.63 | 57.29 | 57.86 | 338,930 | +0.25(+0.44%) |
Feb 14, 2018 | 57.15 | 57.65 | 56.69 | 57.60 | 345,056 | +0.00(+0.00%) |
Feb 13, 2018 | 56.90 | 57.97 | 55.95 | 57.60 | 343,593 | +0.26(+0.46%) |
Feb 12, 2018 | 58.08 | 58.33 | 55.89 | 57.34 | 521,865 | -0.61(-1.06%) |
Feb 09, 2018 | 56.99 | 58.34 | 56.56 | 57.96 | 385,486 | +1.37(+2.43%) |
Feb 08, 2018 | 58.67 | 58.67 | 56.56 | 56.58 | 329,566 | -1.89(-3.23%) |
Feb 07, 2018 | 58.60 | 60.00 | 58.45 | 58.47 | 476,327 | -0.22(-0.37%) |
Feb 06, 2018 | 57.70 | 59.13 | 57.09 | 58.69 | 1,080,879 | -0.75(-1.26%) |
Feb 05, 2018 | 61.31 | 61.58 | 58.40 | 59.44 | 371,305 | -2.27(-3.67%) |
Feb 02, 2018 | 63.58 | 63.62 | 61.66 | 61.71 | 453,034 | -2.06(-3.24%) |
Feb 01, 2018 | 64.44 | 64.78 | 63.48 | 63.77 | 248,956 | -0.72(-1.11%) |
Jan 31, 2018 | 64.56 | 64.81 | 64.25 | 64.49 | 351,937 | +0.15(+0.24%) |
Jan 30, 2018 | 64.33 | 64.33 | 63.89 | 64.33 | 271,474 | -0.54(-0.83%) |
Jan 29, 2018 | 64.86 | 65.45 | 64.45 | 64.87 | 307,242 | -0.08(-0.13%) |
Jan 26, 2018 | 64.93 | 65.04 | 64.47 | 64.96 | 202,494 | +0.35(+0.55%) |
Jan 25, 2018 | 65.33 | 65.35 | 64.49 | 64.60 | 244,031 | -0.34(-0.52%) |
Jan 24, 2018 | 65.17 | 65.70 | 64.86 | 64.94 | 439,801 | -0.03(-0.04%) |
Jan 23, 2018 | 64.90 | 65.43 | 64.51 | 64.97 | 787,276 | +0.03(+0.04%) |
Jan 22, 2018 | 64.95 | 65.13 | 64.58 | 64.94 | 242,710 | -0.01(-0.01%) |
Jan 19, 2018 | 63.47 | 64.95 | 63.38 | 64.95 | 329,760 | +1.31(+2.07%) |
Jan 18, 2018 | 64.16 | 64.45 | 63.43 | 63.64 | 410,006 | -0.57(-0.89%) |
Jan 17, 2018 | 63.01 | 64.26 | 62.91 | 64.21 | 340,193 | +1.37(+2.19%) |
Jan 16, 2018 | 62.82 | 63.94 | 62.82 | 62.83 | 367,308 | +0.22(+0.35%) |
Jan 12, 2018 | 62.62 | 62.62 | 62.62 | 0 | +0.45(+0.72%) | |
Jan 11, 2018 | 61.02 | 62.18 | 60.96 | 62.17 | 316,914 | +1.30(+2.13%) |
Jan 10, 2018 | 61.09 | 60.87 | 291,004 | +0.69(+1.15%) | ||
Jan 09, 2018 | 61.46 | 61.64 | 60.05 | 60.18 | 390,422 | -1.36(-2.22%) |
Jan 08, 2018 | 60.36 | 61.63 | 60.36 | 61.55 | 486,237 | +2.33(+3.94%) |
Jan 05, 2018 | 58.63 | 59.28 | 58.61 | 59.21 | 400,768 | +0.69(+1.18%) |
Jan 04, 2018 | 58.60 | 58.69 | 57.97 | 58.52 | 299,855 | +0.08(+0.14%) |
Jan 03, 2018 | 58.41 | 58.80 | 58.13 | 58.44 | 318,802 | -0.03(-0.06%) |
Jan 02, 2018 | 58.34 | 58.59 | 57.92 | 58.47 | 243,892 | +0.33(+0.56%) |
Dec 29, 2017 | 58.14 | 58.14 | 58.14 | 0 | -0.67(-1.13%) | |
Dec 28, 2017 | 58.48 | 58.87 | 57.91 | 58.81 | 155,082 | +0.56(+0.95%) |
Dec 27, 2017 | 58.26 | 58.39 | 57.91 | 58.25 | 183,766 | +0.07(+0.11%) |
Dec 26, 2017 | 58.65 | 58.76 | 58.14 | 58.19 | 103,971 | -0.32(-0.54%) |
Dec 22, 2017 | 58.69 | 58.76 | 58.22 | 58.50 | 137,494 | +0.05(+0.09%) |
Dec 21, 2017 | 58.14 | 58.80 | 58.01 | 58.45 | 176,351 | +0.65(+1.12%) |
Dec 20, 2017 | 58.90 | 59.23 | 57.79 | 57.80 | 258,634 | -1.06(-1.80%) |
Dec 19, 2017 | 59.04 | 59.13 | 58.21 | 58.86 | 410,480 | +0.68(+1.17%) |
Dec 18, 2017 | 57.75 | 58.67 | 57.69 | 58.18 | 332,379 | +0.62(+1.09%) |
Dec 15, 2017 | 56.76 | 57.74 | 56.59 | 57.55 | 437,414 | +0.82(+1.45%) |
Dec 14, 2017 | 56.76 | 57.20 | 56.51 | 56.73 | 218,244 | +0.08(+0.15%) |
Dec 13, 2017 | 56.63 | 57.08 | 56.15 | 56.64 | 361,313 | +0.07(+0.13%) |
Dec 12, 2017 | 57.13 | 57.16 | 56.47 | 56.57 | 269,018 | -0.46(-0.80%) |
Dec 11, 2017 | 56.79 | 57.10 | 56.58 | 57.03 | 191,676 | +0.19(+0.34%) |
Dec 08, 2017 | 57.04 | 57.21 | 56.69 | 56.84 | 151,602 | +0.00(+0.00%) |
Dec 07, 2017 | 57.06 | 57.45 | 56.69 | 197,278 | +0.00(+0.00%) | |
Dec 06, 2017 | 57.91 | 58.14 | 57.04 | 57.07 | 210,031 | -0.83(-1.44%) |
Dec 05, 2017 | 58.26 | 58.26 | 57.67 | 57.90 | 236,748 | -0.17(-0.30%) |
Dec 04, 2017 | 58.19 | 58.93 | 58.03 | 58.08 | 252,844 | +0.25(+0.43%) |
Dec 01, 2017 | 57.88 | 58.09 | 57.35 | 57.83 | 211,912 | -0.03(-0.06%) |
Nov 30, 2017 | 58.07 | 58.29 | 57.24 | 57.86 | 334,485 | +0.02(+0.03%) |
Nov 29, 2017 | 57.22 | 58.15 | 57.04 | 57.84 | 211,836 | +0.61(+1.06%) |
Nov 28, 2017 | 57.17 | 57.43 | 56.76 | 57.24 | 213,856 | +0.10(+0.17%) |
Nov 27, 2017 | 57.72 | 57.77 | 57.12 | 57.14 | 175,328 | -0.58(-1.01%) |
Nov 24, 2017 | 57.37 | 57.94 | 56.96 | 57.72 | 94,015 | +0.43(+0.76%) |
Nov 22, 2017 | 57.79 | 57.95 | 57.13 | 57.29 | 164,705 | -0.52(-0.89%) |
Nov 21, 2017 | 56.85 | 57.87 | 56.83 | 57.80 | 280,041 | +1.11(+1.95%) |
Nov 20, 2017 | 56.20 | 56.76 | 55.69 | 56.69 | 222,430 | +0.62(+1.10%) |
Nov 17, 2017 | 55.75 | 56.10 | 55.40 | 56.08 | 172,768 | +0.02(+0.04%) |
Nov 16, 2017 | 54.47 | 56.07 | 54.46 | 56.05 | 322,357 | +1.56(+2.86%) |
Nov 15, 2017 | 54.55 | 54.76 | 54.18 | 54.50 | 248,547 | -0.12(-0.23%) |
Nov 14, 2017 | 54.70 | 55.38 | 54.15 | 54.62 | 233,674 | -0.32(-0.59%) |
Nov 13, 2017 | 54.78 | 55.12 | 54.35 | 54.95 | 224,738 | +0.05(+0.09%) |
Nov 10, 2017 | 54.77 | 55.27 | 54.77 | 54.90 | 219,053 | -0.17(-0.30%) |
Nov 09, 2017 | 54.95 | 55.35 | 54.60 | 55.06 | 311,131 | -0.18(-0.33%) |
Nov 08, 2017 | 54.05 | 55.33 | 53.62 | 55.25 | 443,946 | +1.21(+2.23%) |
Nov 07, 2017 | 54.57 | 55.59 | 53.85 | 54.04 | 233,143 | -0.96(-1.74%) |
Nov 06, 2017 | 54.71 | 55.13 | 54.55 | 55.00 | 272,104 | +0.24(+0.44%) |
Nov 03, 2017 | 54.80 | 55.28 | 54.56 | 54.75 | 163,831 | -0.05(-0.09%) |
Nov 02, 2017 | 54.96 | 55.26 | 54.41 | 54.80 | 243,822 | -0.31(-0.56%) |
Nov 01, 2017 | 55.34 | 55.68 | 54.90 | 55.11 | 211,765 | +0.04(+0.08%) |
Oct 31, 2017 | 54.80 | 55.19 | 54.27 | 55.07 | 287,829 | +0.52(+0.95%) |
Oct 30, 2017 | 54.83 | 54.89 | 54.25 | 54.55 | 240,160 | -0.33(-0.61%) |
Oct 27, 2017 | 54.85 | 55.58 | 54.40 | 54.89 | 292,042 | +0.29(+0.53%) |
Oct 26, 2017 | 54.39 | 54.67 | 54.00 | 54.60 | 195,323 | +0.55(+1.02%) |
Oct 25, 2017 | 54.10 | 54.72 | 53.96 | 54.05 | 219,792 | -0.16(-0.29%) |
Oct 24, 2017 | 53.52 | 54.29 | 53.21 | 54.20 | 168,741 | +0.69(+1.29%) |
Oct 23, 2017 | 54.29 | 54.29 | 53.47 | 53.51 | 150,386 | -0.42(-0.77%) |
Oct 20, 2017 | 54.66 | 54.66 | 53.73 | 53.93 | 221,606 | -0.43(-0.80%) |
Oct 19, 2017 | 54.19 | 54.44 | 54.01 | 54.36 | 208,869 | +0.21(+0.38%) |
Oct 18, 2017 | 53.88 | 54.48 | 53.87 | 54.16 | 225,601 | +0.28(+0.53%) |
Oct 17, 2017 | 53.85 | 54.38 | 53.49 | 53.87 | 164,459 | +0.01(+0.02%) |
Oct 16, 2017 | 54.32 | 54.48 | 53.81 | 53.86 | 145,575 | -0.28(-0.52%) |
Oct 13, 2017 | 54.30 | 54.34 | 53.58 | 54.15 | 234,260 | +0.13(+0.25%) |
Oct 12, 2017 | 53.59 | 54.20 | 53.28 | 54.01 | 307,842 | +0.51(+0.95%) |
Oct 11, 2017 | 53.37 | 53.71 | 53.21 | 53.51 | 163,202 | +0.14(+0.27%) |
Oct 10, 2017 | 53.53 | 52.93 | 53.36 | 193,471 | +0.54(+1.02%) | |
Oct 09, 2017 | 52.36 | 52.91 | 52.31 | 52.82 | 189,347 | +0.57(+1.10%) |
Oct 06, 2017 | 52.24 | 52.32 | 51.76 | 52.25 | 243,700 | -0.14(-0.27%) |
Oct 05, 2017 | 52.21 | 52.46 | 51.68 | 52.39 | 198,607 | +0.42(+0.82%) |
Oct 04, 2017 | 52.08 | 52.08 | 51.59 | 51.96 | 221,060 | +0.05(+0.10%) |
Oct 03, 2017 | 52.46 | 52.46 | 51.65 | 51.91 | 184,459 | -0.45(-0.86%) |