Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.23 | 66.03 | 64.23 | 65.39 | 4,055,777 | +0.91(+1.41%) |
Sep 27, 2018 | 65.53 | 65.76 | 64.32 | 64.48 | 3,309,210 | -1.13(-1.72%) |
Sep 26, 2018 | 64.60 | 66.25 | 64.43 | 65.61 | 3,031,306 | +1.46(+2.27%) |
Sep 25, 2018 | 65.35 | 65.90 | 63.64 | 64.15 | 3,196,243 | -1.29(-1.96%) |
Sep 24, 2018 | 66.71 | 67.28 | 65.32 | 65.44 | 4,432,312 | -1.01(-1.51%) |
Sep 21, 2018 | 65.75 | 67.17 | 65.74 | 66.44 | 6,321,071 | +0.89(+1.36%) |
Sep 20, 2018 | 64.17 | 65.67 | 64.02 | 65.55 | 4,162,114 | +1.50(+2.34%) |
Sep 19, 2018 | 64.09 | 64.41 | 63.54 | 64.05 | 2,805,964 | +0.03(+0.05%) |
Sep 18, 2018 | 63.05 | 64.19 | 62.98 | 64.02 | 4,007,412 | +0.54(+0.86%) |
Sep 17, 2018 | 64.47 | 65.01 | 63.37 | 63.47 | 3,435,384 | -0.74(-1.15%) |
Sep 14, 2018 | 64.40 | 64.76 | 63.59 | 64.22 | 3,712,974 | -0.14(-0.22%) |
Sep 13, 2018 | 64.11 | 64.87 | 63.79 | 64.35 | 3,292,886 | +0.25(+0.40%) |
Sep 12, 2018 | 63.54 | 64.16 | 63.12 | 64.10 | 3,476,052 | +0.56(+0.88%) |
Sep 11, 2018 | 63.22 | 63.86 | 62.81 | 63.54 | 3,153,078 | +0.21(+0.34%) |
Sep 10, 2018 | 64.42 | 64.50 | 63.01 | 63.33 | 3,920,306 | -0.72(-1.13%) |
Sep 07, 2018 | 64.67 | 65.18 | 63.78 | 64.05 | 3,694,052 | -0.85(-1.31%) |
Sep 06, 2018 | 65.12 | 65.51 | 64.69 | 64.90 | 3,929,263 | +0.13(+0.20%) |
Sep 05, 2018 | 65.89 | 66.55 | 64.49 | 64.77 | 4,416,335 | -1.32(-2.00%) |
Sep 04, 2018 | 65.13 | 66.34 | 64.85 | 66.09 | 4,443,890 | +0.92(+1.41%) |
Aug 31, 2018 | 65.17 | 65.17 | 65.17 | 0 | +1.27(+1.99%) | |
Aug 30, 2018 | 63.57 | 64.31 | 63.23 | 63.90 | 3,940,705 | +0.31(+0.49%) |
Aug 29, 2018 | 63.72 | 63.89 | 62.77 | 63.59 | 6,635,976 | +0.05(+0.08%) |
Aug 28, 2018 | 63.49 | 64.92 | 61.24 | 63.54 | 22,536,450 | -3.35(-5.01%) |
Aug 27, 2018 | 68.02 | 68.16 | 66.70 | 66.89 | 6,454,397 | -0.34(-0.51%) |
Aug 24, 2018 | 68.03 | 68.07 | 66.29 | 67.24 | 5,059,562 | -0.43(-0.63%) |
Aug 23, 2018 | 66.35 | 67.77 | 66.35 | 67.66 | 4,143,823 | +1.35(+2.04%) |
Aug 22, 2018 | 67.09 | 69.11 | 66.05 | 66.31 | 4,981,207 | -0.39(-0.59%) |
Aug 21, 2018 | 65.04 | 67.03 | 64.85 | 66.71 | 5,732,800 | +1.68(+2.58%) |
Aug 20, 2018 | 64.34 | 65.31 | 64.13 | 65.03 | 3,018,508 | +0.74(+1.15%) |
Aug 17, 2018 | 63.01 | 64.47 | 62.82 | 64.29 | 2,226,734 | +1.29(+2.04%) |
Aug 16, 2018 | 64.00 | 64.20 | 62.65 | 63.00 | 4,520,098 | +0.43(+0.69%) |
Aug 15, 2018 | 64.11 | 64.11 | 62.04 | 62.57 | 4,433,485 | -1.76(-2.74%) |
Aug 14, 2018 | 63.45 | 64.72 | 63.32 | 64.33 | 3,639,619 | +1.20(+1.89%) |
Aug 13, 2018 | 64.67 | 64.90 | 63.09 | 63.13 | 2,561,767 | -1.34(-2.08%) |
Aug 10, 2018 | 64.09 | 64.92 | 63.90 | 64.48 | 2,124,071 | +0.02(+0.04%) |
Aug 09, 2018 | 63.95 | 64.76 | 63.72 | 64.45 | 2,734,784 | +1.14(+1.80%) |
Aug 08, 2018 | 62.98 | 63.50 | 62.77 | 63.31 | 1,866,768 | +0.00(+0.00%) |
Aug 07, 2018 | 62.77 | 63.60 | 62.69 | 63.31 | 2,027,279 | +0.71(+1.14%) |
Aug 06, 2018 | 62.28 | 62.77 | 62.16 | 62.60 | 1,691,745 | +0.28(+0.45%) |
Aug 03, 2018 | 62.35 | 63.26 | 62.00 | 62.32 | 1,740,761 | +0.13(+0.21%) |
Aug 02, 2018 | 60.93 | 62.31 | 60.87 | 62.19 | 1,860,268 | +0.85(+1.39%) |
Aug 01, 2018 | 61.59 | 62.63 | 61.21 | 61.34 | 2,816,113 | -0.12(-0.20%) |
Jul 31, 2018 | 61.09 | 61.84 | 60.95 | 61.46 | 2,679,691 | +0.48(+0.79%) |
Jul 30, 2018 | 61.08 | 61.32 | 60.44 | 60.98 | 3,817,147 | -0.20(-0.32%) |
Jul 27, 2018 | 62.18 | 62.67 | 60.91 | 61.18 | 3,023,627 | -1.09(-1.75%) |
Jul 26, 2018 | 61.95 | 62.98 | 61.85 | 62.27 | 2,599,157 | +0.57(+0.92%) |
Jul 25, 2018 | 61.60 | 61.80 | 60.95 | 61.70 | 2,769,574 | +0.06(+0.09%) |
Jul 24, 2018 | 63.16 | 63.58 | 61.33 | 61.64 | 2,951,652 | -0.94(-1.51%) |
Jul 23, 2018 | 62.23 | 63.01 | 62.05 | 62.59 | 1,870,589 | +0.24(+0.38%) |
Jul 20, 2018 | 63.49 | 63.68 | 62.29 | 62.35 | 3,407,155 | -1.53(-2.40%) |
Jul 19, 2018 | 62.54 | 64.54 | 62.42 | 63.88 | 4,149,961 | +1.34(+2.13%) |
Jul 18, 2018 | 62.75 | 62.98 | 62.23 | 62.54 | 2,331,998 | -0.17(-0.27%) |
Jul 17, 2018 | 62.08 | 62.94 | 61.84 | 62.72 | 2,332,017 | +0.88(+1.43%) |
Jul 16, 2018 | 62.05 | 62.44 | 61.62 | 61.83 | 1,936,709 | -0.33(-0.53%) |
Jul 13, 2018 | 61.26 | 62.90 | 61.26 | 62.16 | 3,791,723 | +0.97(+1.59%) |
Jul 12, 2018 | 61.15 | 61.51 | 60.80 | 61.18 | 1,534,979 | +0.34(+0.55%) |
Jul 11, 2018 | 61.06 | 61.23 | 59.82 | 60.85 | 3,943,467 | -1.17(-1.89%) |
Jul 10, 2018 | 62.00 | 62.06 | 61.36 | 62.02 | 2,556,765 | +0.41(+0.66%) |
Jul 09, 2018 | 61.09 | 61.78 | 61.01 | 61.61 | 2,926,683 | +0.76(+1.25%) |
Jul 06, 2018 | 60.48 | 60.94 | 59.96 | 60.85 | 1,769,213 | +0.44(+0.73%) |
Jul 05, 2018 | 60.60 | 60.87 | 60.01 | 60.41 | 2,587,288 | +0.09(+0.15%) |
Jul 03, 2018 | 60.32 | 60.32 | 60.32 | 0 | -0.59(-0.97%) | |
Jul 02, 2018 | 60.89 | 60.99 | 59.67 | 60.91 | 3,351,641 | -0.19(-0.31%) |
Jun 29, 2018 | 61.76 | 62.36 | 61.09 | 61.09 | 3,667,769 | -0.34(-0.55%) |
Jun 28, 2018 | 60.56 | 61.67 | 59.93 | 61.43 | 3,949,915 | +0.75(+1.23%) |
Jun 27, 2018 | 62.70 | 63.02 | 60.66 | 60.69 | 3,665,746 | -2.00(-3.19%) |
Jun 26, 2018 | 61.82 | 63.27 | 61.63 | 62.68 | 3,483,895 | +1.16(+1.88%) |
Jun 25, 2018 | 62.19 | 62.84 | 61.09 | 61.53 | 4,087,404 | -0.94(-1.51%) |
Jun 22, 2018 | 63.64 | 63.87 | 62.30 | 62.47 | 5,039,760 | -0.79(-1.26%) |
Jun 21, 2018 | 62.13 | 63.68 | 62.06 | 63.27 | 3,578,103 | +1.12(+1.81%) |
Jun 20, 2018 | 62.57 | 62.77 | 61.59 | 62.14 | 4,036,707 | -0.45(-0.72%) |
Jun 19, 2018 | 62.26 | 62.91 | 61.54 | 62.59 | 5,113,745 | -0.53(-0.84%) |
Jun 18, 2018 | 60.70 | 63.18 | 60.59 | 63.13 | 5,001,241 | +1.84(+3.01%) |
Jun 15, 2018 | 61.42 | 60.06 | 61.28 | 7,796,738 | +1.22(+2.03%) | |
Jun 14, 2018 | 59.97 | 60.64 | 59.83 | 60.06 | 4,022,621 | +0.05(+0.08%) |
Jun 13, 2018 | 60.37 | 60.41 | 59.64 | 60.01 | 4,448,552 | -0.28(-0.46%) |
Jun 12, 2018 | 60.29 | 60.45 | 59.37 | 60.29 | 3,977,893 | +0.33(+0.56%) |
Jun 11, 2018 | 58.99 | 60.44 | 58.90 | 59.96 | 4,912,538 | +1.08(+1.84%) |
Jun 08, 2018 | 58.02 | 59.06 | 57.74 | 58.88 | 3,459,141 | +0.53(+0.91%) |
Jun 07, 2018 | 58.52 | 59.17 | 58.09 | 58.35 | 4,206,712 | +0.08(+0.14%) |
Jun 06, 2018 | 58.26 | 3,772,351 | -0.16(-0.28%) | |||
Jun 05, 2018 | 56.56 | 58.51 | 56.44 | 58.43 | 5,937,443 | +1.55(+2.72%) |
Jun 04, 2018 | 56.13 | 57.04 | 55.89 | 56.88 | 4,004,990 | +0.82(+1.47%) |
Jun 01, 2018 | 55.77 | 56.53 | 55.29 | 56.06 | 4,424,191 | +0.49(+0.88%) |
May 31, 2018 | 56.55 | 56.61 | 55.53 | 55.57 | 6,893,608 | -1.10(-1.94%) |
May 30, 2018 | 55.75 | 56.90 | 55.00 | 56.67 | 5,867,500 | +1.16(+2.08%) |
May 29, 2018 | 55.46 | 56.41 | 55.18 | 55.51 | 5,811,393 | -0.22(-0.39%) |
May 25, 2018 | 55.73 | 55.73 | 55.73 | 0 | -1.99(-3.46%) | |
May 24, 2018 | 57.72 | 59.32 | 56.76 | 57.73 | 20,181,054 | -4.11(-6.65%) |
May 23, 2018 | 61.13 | 62.34 | 60.78 | 61.84 | 5,814,313 | +0.39(+0.64%) |
May 22, 2018 | 64.27 | 64.31 | 61.19 | 61.45 | 5,943,012 | -2.30(-3.61%) |
May 21, 2018 | 64.23 | 64.64 | 63.62 | 63.75 | 4,381,236 | +0.04(+0.06%) |
May 18, 2018 | 63.96 | 64.57 | 63.40 | 63.71 | 3,384,089 | -0.43(-0.67%) |
May 17, 2018 | 64.22 | 64.80 | 64.02 | 64.14 | 3,078,157 | +0.22(+0.34%) |
May 16, 2018 | 64.28 | 65.05 | 63.79 | 63.92 | 3,655,190 | -0.07(-0.11%) |
May 15, 2018 | 63.43 | 64.39 | 63.04 | 64.00 | 2,713,294 | +0.29(+0.45%) |
May 14, 2018 | 63.43 | 64.12 | 63.33 | 63.71 | 2,903,379 | +0.38(+0.60%) |
May 11, 2018 | 62.30 | 63.74 | 62.05 | 63.33 | 2,562,254 | +0.77(+1.24%) |
May 10, 2018 | 62.42 | 62.67 | 61.82 | 62.56 | 3,142,403 | +0.50(+0.80%) |
May 09, 2018 | 61.65 | 62.30 | 61.12 | 62.06 | 2,546,582 | +0.48(+0.78%) |
May 08, 2018 | 61.37 | 61.78 | 61.07 | 61.58 | 2,572,067 | +0.11(+0.17%) |
May 07, 2018 | 62.19 | 62.44 | 60.97 | 61.47 | 2,272,694 | -0.59(-0.94%) |
May 04, 2018 | 60.94 | 62.43 | 60.80 | 62.06 | 2,673,494 | +0.99(+1.61%) |
May 03, 2018 | 61.52 | 61.52 | 60.20 | 61.07 | 3,382,768 | -0.70(-1.13%) |
May 02, 2018 | 61.50 | 62.14 | 60.99 | 61.77 | 2,760,826 | +0.40(+0.65%) |
May 01, 2018 | 62.05 | 62.21 | 60.41 | 61.37 | 4,480,945 | -0.94(-1.50%) |
Apr 30, 2018 | 63.10 | 63.69 | 62.17 | 62.31 | 3,780,326 | -0.42(-0.66%) |
Apr 27, 2018 | 61.81 | 62.90 | 61.67 | 62.73 | 3,010,049 | +1.16(+1.88%) |
Apr 26, 2018 | 60.83 | 61.90 | 60.54 | 61.57 | 3,212,436 | +1.01(+1.67%) |
Apr 25, 2018 | 59.35 | 60.76 | 59.31 | 60.56 | 3,250,878 | +0.99(+1.65%) |
Apr 24, 2018 | 59.95 | 60.45 | 59.01 | 59.58 | 3,558,961 | -0.27(-0.45%) |
Apr 23, 2018 | 59.02 | 60.02 | 59.01 | 59.84 | 2,391,600 | +0.98(+1.66%) |
Apr 20, 2018 | 60.17 | 60.41 | 58.58 | 58.87 | 4,185,593 | -0.85(-1.42%) |
Apr 19, 2018 | 60.94 | 61.33 | 59.37 | 59.71 | 4,111,918 | -1.68(-2.73%) |
Apr 18, 2018 | 60.66 | 61.72 | 60.55 | 61.39 | 5,522,428 | +2.16(+3.64%) |
Apr 17, 2018 | 59.31 | 59.71 | 58.66 | 59.23 | 2,574,711 | +0.68(+1.17%) |
Apr 16, 2018 | 58.57 | 59.12 | 58.08 | 58.55 | 3,088,201 | +0.64(+1.10%) |
Apr 13, 2018 | 58.61 | 59.68 | 57.67 | 57.91 | 3,408,286 | -0.14(-0.24%) |
Apr 12, 2018 | 58.08 | 58.56 | 57.93 | 58.05 | 3,116,136 | +0.32(+0.55%) |
Apr 11, 2018 | 57.95 | 58.70 | 57.61 | 57.74 | 1,952,021 | -0.66(-1.13%) |
Apr 10, 2018 | 57.63 | 58.75 | 57.34 | 58.39 | 2,683,495 | +1.55(+2.72%) |
Apr 09, 2018 | 57.76 | 58.22 | 56.84 | 56.85 | 3,687,379 | -0.55(-0.95%) |
Apr 06, 2018 | 58.38 | 59.12 | 57.08 | 57.39 | 3,933,983 | -1.33(-2.26%) |
Apr 05, 2018 | 59.49 | 59.56 | 58.57 | 58.72 | 3,600,190 | -0.60(-1.02%) |
Apr 04, 2018 | 56.46 | 59.57 | 56.29 | 59.32 | 4,697,119 | +2.05(+3.58%) |
Apr 03, 2018 | 56.38 | 57.55 | 56.37 | 57.27 | 3,209,028 | +1.16(+2.06%) |
Apr 02, 2018 | 56.89 | 57.34 | 55.36 | 56.11 | 3,658,360 | -0.87(-1.53%) |
Mar 29, 2018 | 56.99 | 56.99 | 56.99 | 0 | +1.16(+2.09%) | |
Mar 28, 2018 | 55.44 | 56.72 | 55.29 | 55.82 | 4,660,348 | +0.67(+1.21%) |
Mar 27, 2018 | 56.72 | 56.73 | 54.87 | 55.15 | 3,805,591 | -1.44(-2.55%) |
Mar 26, 2018 | 55.28 | 56.95 | 55.19 | 56.60 | 4,300,485 | +2.30(+4.24%) |
Mar 23, 2018 | 54.90 | 55.82 | 54.27 | 54.29 | 4,083,491 | -0.46(-0.85%) |
Mar 22, 2018 | 55.28 | 55.67 | 54.54 | 54.76 | 3,914,569 | -0.97(-1.74%) |
Mar 21, 2018 | 56.60 | 56.84 | 55.70 | 55.72 | 4,327,072 | -0.94(-1.65%) |
Mar 20, 2018 | 55.26 | 56.81 | 55.26 | 56.66 | 4,919,088 | +1.22(+2.20%) |
Mar 19, 2018 | 56.28 | 56.43 | 55.25 | 55.44 | 4,079,861 | -0.97(-1.72%) |
Mar 16, 2018 | 55.83 | 56.73 | 55.53 | 56.41 | 6,767,307 | +0.60(+1.07%) |
Mar 15, 2018 | 56.47 | 56.90 | 55.77 | 55.81 | 4,684,143 | -0.74(-1.30%) |
Mar 14, 2018 | 58.21 | 58.23 | 56.43 | 56.55 | 6,375,232 | -1.31(-2.27%) |
Mar 13, 2018 | 58.75 | 59.34 | 57.58 | 57.86 | 4,483,118 | -0.43(-0.74%) |
Mar 12, 2018 | 59.72 | 60.03 | 57.11 | 58.29 | 3,883,994 | -1.43(-2.40%) |
Mar 09, 2018 | 59.76 | 59.83 | 58.41 | 59.72 | 4,099,062 | +0.46(+0.78%) |
Mar 08, 2018 | 59.93 | 60.07 | 58.77 | 59.26 | 4,481,186 | -0.32(-0.53%) |
Mar 07, 2018 | 58.96 | 59.57 | 6,790,453 | -2.53(-4.08%) | ||
Mar 06, 2018 | 60.98 | 62.55 | 60.98 | 62.10 | 5,371,704 | +1.38(+2.28%) |
Mar 05, 2018 | 58.94 | 61.09 | 58.65 | 60.72 | 7,574,276 | +1.63(+2.77%) |
Mar 02, 2018 | 60.55 | 60.82 | 58.46 | 59.09 | 8,565,132 | -1.83(-3.00%) |
Mar 01, 2018 | 60.23 | 61.51 | 58.84 | 60.92 | 16,519,805 | +2.31(+3.95%) |
Feb 28, 2018 | 58.26 | 59.81 | 57.95 | 58.60 | 6,229,127 | +0.77(+1.33%) |
Feb 27, 2018 | 59.08 | 59.40 | 57.53 | 57.83 | 5,430,022 | -0.87(-1.49%) |
Feb 26, 2018 | 59.60 | 60.07 | 58.66 | 58.71 | 4,591,838 | -0.49(-0.82%) |
Feb 23, 2018 | 58.32 | 59.31 | 57.95 | 59.19 | 2,868,317 | +1.52(+2.64%) |
Feb 22, 2018 | 57.53 | 57.67 | 3,054,152 | +0.40(+0.71%) | ||
Feb 21, 2018 | 58.44 | 58.97 | 57.23 | 57.27 | 3,520,236 | -0.91(-1.57%) |
Feb 20, 2018 | 58.76 | 59.41 | 58.02 | 58.18 | 3,284,665 | -1.02(-1.72%) |
Feb 16, 2018 | 59.20 | 59.20 | 59.20 | 0 | -0.11(-0.19%) | |
Feb 15, 2018 | 59.10 | 59.31 | 58.39 | 59.31 | 2,785,146 | +0.65(+1.10%) |
Feb 14, 2018 | 56.42 | 58.90 | 56.15 | 58.67 | 4,453,439 | +1.96(+3.45%) |
Feb 13, 2018 | 56.68 | 57.34 | 56.39 | 56.71 | 3,163,922 | -0.20(-0.36%) |
Feb 12, 2018 | 57.53 | 57.66 | 55.78 | 56.91 | 4,026,958 | -0.33(-0.58%) |
Feb 09, 2018 | 56.23 | 57.77 | 54.67 | 57.24 | 4,195,897 | +1.59(+2.86%) |
Feb 08, 2018 | 57.75 | 58.30 | 55.63 | 55.65 | 4,343,655 | -2.00(-3.47%) |
Feb 07, 2018 | 56.72 | 58.34 | 56.52 | 57.65 | 4,287,207 | +0.78(+1.37%) |
Feb 06, 2018 | 53.86 | 57.19 | 52.62 | 56.87 | 5,746,197 | +0.79(+1.41%) |
Feb 05, 2018 | 57.06 | 58.21 | 55.67 | 56.08 | 5,029,637 | -1.55(-2.70%) |
Feb 02, 2018 | 58.70 | 59.04 | 57.45 | 57.63 | 6,230,573 | -1.50(-2.54%) |
Feb 01, 2018 | 58.71 | 60.15 | 58.46 | 59.14 | 3,943,346 | +0.03(+0.05%) |
Jan 31, 2018 | 60.96 | 61.02 | 58.63 | 59.10 | 6,091,509 | -2.61(-4.23%) |
Jan 30, 2018 | 61.64 | 61.89 | 61.26 | 61.72 | 3,661,615 | -0.24(-0.39%) |
Jan 29, 2018 | 62.64 | 62.99 | 61.88 | 61.96 | 3,201,255 | -1.02(-1.62%) |
Jan 26, 2018 | 61.85 | 63.00 | 61.78 | 62.98 | 3,873,866 | +1.28(+2.07%) |
Jan 25, 2018 | 61.54 | 61.73 | 60.82 | 61.70 | 4,365,580 | -0.42(-0.68%) |
Jan 24, 2018 | 62.71 | 62.91 | 61.59 | 62.12 | 3,037,652 | -0.59(-0.94%) |
Jan 23, 2018 | 63.12 | 63.58 | 62.45 | 62.71 | 3,021,566 | -0.44(-0.69%) |
Jan 22, 2018 | 62.25 | 63.18 | 61.93 | 63.15 | 2,802,766 | +0.97(+1.56%) |
Jan 19, 2018 | 60.75 | 62.35 | 60.49 | 62.18 | 4,259,322 | +1.76(+2.91%) |
Jan 18, 2018 | 60.08 | 60.47 | 59.78 | 60.42 | 3,333,435 | +0.35(+0.58%) |
Jan 17, 2018 | 58.46 | 60.37 | 58.46 | 60.07 | 3,955,171 | +1.50(+2.57%) |
Jan 16, 2018 | 59.69 | 59.86 | 58.09 | 58.57 | 4,633,190 | -0.69(-1.16%) |
Jan 12, 2018 | 59.26 | 59.26 | 59.26 | 0 | +1.25(+2.15%) | |
Jan 11, 2018 | 56.81 | 58.26 | 56.57 | 58.01 | 3,468,616 | +1.11(+1.95%) |
Jan 10, 2018 | 56.09 | 57.33 | 55.86 | 56.90 | 3,388,404 | +0.45(+0.80%) |
Jan 09, 2018 | 56.57 | 56.81 | 55.94 | 56.45 | 3,503,396 | +0.07(+0.13%) |
Jan 08, 2018 | 55.56 | 56.72 | 55.35 | 56.38 | 4,472,123 | +0.66(+1.19%) |
Jan 05, 2018 | 54.93 | 55.80 | 54.57 | 55.71 | 5,086,708 | +1.29(+2.36%) |
Jan 04, 2018 | 55.70 | 55.83 | 53.48 | 54.43 | 6,419,499 | -0.91(-1.64%) |
Jan 03, 2018 | 55.96 | 56.13 | 55.12 | 55.33 | 4,405,761 | -0.61(-1.10%) |
Jan 02, 2018 | 55.22 | 56.13 | 55.03 | 55.95 | 4,565,684 | +0.56(+1.01%) |
Dec 29, 2017 | 55.39 | 55.39 | 55.39 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 55.47 | 55.59 | 55.07 | 55.35 | 1,699,282 | +0.05(+0.09%) |
Dec 27, 2017 | 55.09 | 55.45 | 54.79 | 55.30 | 2,515,681 | +0.27(+0.50%) |
Dec 26, 2017 | 54.15 | 55.06 | 53.93 | 55.03 | 2,442,453 | +0.74(+1.36%) |
Dec 22, 2017 | 54.31 | 54.42 | 54.10 | 54.29 | 2,045,813 | +0.02(+0.04%) |
Dec 21, 2017 | 53.98 | 54.44 | 53.48 | 54.27 | 3,172,475 | +0.28(+0.52%) |
Dec 20, 2017 | 53.83 | 54.11 | 53.37 | 53.98 | 3,379,928 | +0.75(+1.41%) |
Dec 19, 2017 | 54.27 | 54.43 | 53.21 | 53.23 | 5,079,530 | -0.98(-1.81%) |
Dec 18, 2017 | 53.11 | 54.31 | 53.09 | 54.21 | 4,865,677 | +1.37(+2.59%) |
Dec 15, 2017 | 52.09 | 53.02 | 51.90 | 52.84 | 8,541,615 | +1.27(+2.46%) |
Dec 14, 2017 | 52.40 | 52.42 | 51.51 | 51.57 | 4,634,770 | -0.52(-0.99%) |
Dec 13, 2017 | 51.57 | 52.35 | 51.35 | 52.09 | 4,313,964 | +0.70(+1.37%) |
Dec 12, 2017 | 51.39 | 51.90 | 51.26 | 51.39 | 4,212,924 | -0.08(-0.16%) |
Dec 11, 2017 | 51.44 | 51.55 | 50.88 | 51.47 | 5,309,801 | -0.14(-0.27%) |
Dec 08, 2017 | 50.02 | 51.87 | 49.71 | 51.60 | 6,178,999 | +1.86(+3.74%) |
Dec 07, 2017 | 49.43 | 49.82 | 49.23 | 49.74 | 4,953,500 | +0.42(+0.85%) |
Dec 06, 2017 | 49.87 | 50.02 | 49.29 | 49.32 | 4,373,594 | -0.54(-1.09%) |
Dec 05, 2017 | 50.28 | 50.44 | 49.56 | 49.87 | 4,415,102 | -0.46(-0.91%) |
Dec 04, 2017 | 49.01 | 50.52 | 48.78 | 50.32 | 8,598,416 | +1.77(+3.65%) |
Dec 01, 2017 | 48.07 | 48.88 | 47.33 | 48.55 | 7,323,495 | +0.60(+1.24%) |
Nov 30, 2017 | 47.48 | 48.67 | 47.47 | 47.96 | 6,276,653 | +0.63(+1.33%) |
Nov 29, 2017 | 46.74 | 47.84 | 46.27 | 47.33 | 6,564,861 | +0.63(+1.34%) |
Nov 28, 2017 | 45.76 | 46.77 | 45.76 | 46.70 | 3,338,733 | +0.83(+1.81%) |
Nov 27, 2017 | 46.30 | 46.94 | 45.70 | 45.87 | 4,896,491 | +0.02(+0.04%) |
Nov 24, 2017 | 45.66 | 46.14 | 45.19 | 45.86 | 3,378,894 | +0.41(+0.90%) |
Nov 22, 2017 | 45.49 | 45.98 | 45.33 | 45.45 | 4,126,638 | +0.35(+0.77%) |
Nov 21, 2017 | 45.41 | 45.67 | 44.91 | 45.10 | 3,973,038 | -0.23(-0.51%) |
Nov 20, 2017 | 45.05 | 45.87 | 45.05 | 45.34 | 5,163,054 | +0.42(+0.93%) |
Nov 17, 2017 | 45.05 | 43.72 | 44.92 | 6,450,890 | +0.47(+1.05%) | |
Nov 16, 2017 | 44.68 | 45.78 | 42.58 | 44.45 | 22,797,940 | -1.65(-3.58%) |
Nov 15, 2017 | 45.91 | 46.20 | 45.11 | 46.10 | 6,533,030 | +0.08(+0.17%) |
Nov 14, 2017 | 45.52 | 46.36 | 45.46 | 46.02 | 3,652,693 | +0.19(+0.40%) |
Nov 13, 2017 | 45.62 | 46.20 | 45.36 | 45.83 | 4,919,783 | +0.23(+0.51%) |
Nov 10, 2017 | 45.21 | 45.90 | 45.06 | 45.60 | 4,846,864 | +0.60(+1.34%) |
Nov 09, 2017 | 45.18 | 45.45 | 44.47 | 45.00 | 4,404,916 | -0.50(-1.10%) |
Nov 08, 2017 | 44.27 | 45.68 | 44.02 | 45.50 | 4,439,007 | +1.14(+2.58%) |
Nov 07, 2017 | 45.53 | 45.62 | 43.97 | 44.35 | 4,342,755 | -1.01(-2.23%) |
Nov 06, 2017 | 45.67 | 46.07 | 45.23 | 45.37 | 4,643,600 | -0.43(-0.93%) |
Nov 03, 2017 | 46.03 | 46.52 | 45.72 | 45.79 | 3,619,996 | -0.34(-0.73%) |
Nov 02, 2017 | 45.22 | 46.24 | 44.95 | 46.13 | 4,904,708 | +1.07(+2.37%) |
Nov 01, 2017 | 45.20 | 45.34 | 44.68 | 45.06 | 2,891,467 | +0.02(+0.05%) |
Oct 31, 2017 | 44.65 | 45.36 | 44.65 | 45.04 | 2,729,084 | +0.48(+1.08%) |
Oct 30, 2017 | 44.36 | 44.69 | 44.23 | 44.56 | 3,584,786 | +0.14(+0.33%) |
Oct 27, 2017 | 44.50 | 44.66 | 43.65 | 44.41 | 3,308,071 | -0.60(-1.34%) |
Oct 26, 2017 | 44.31 | 45.43 | 44.27 | 45.01 | 5,175,159 | +0.63(+1.41%) |
Oct 25, 2017 | 45.56 | 45.62 | 44.14 | 44.39 | 4,234,873 | -1.19(-2.61%) |
Oct 24, 2017 | 45.38 | 45.91 | 45.12 | 45.58 | 4,023,038 | +0.51(+1.12%) |
Oct 23, 2017 | 45.06 | 45.45 | 45.01 | 45.07 | 4,439,039 | +0.15(+0.34%) |
Oct 20, 2017 | 44.88 | 45.06 | 44.53 | 44.92 | 3,300,118 | +0.30(+0.67%) |
Oct 19, 2017 | 44.33 | 44.84 | 44.08 | 44.62 | 2,920,331 | +0.00(+0.00%) |
Oct 18, 2017 | 43.97 | 44.79 | 43.90 | 44.62 | 2,850,427 | +0.65(+1.48%) |
Oct 17, 2017 | 44.02 | 44.37 | 43.58 | 43.97 | 4,552,138 | -0.21(-0.47%) |
Oct 16, 2017 | 44.21 | 44.59 | 43.92 | 44.18 | 3,540,298 | -0.15(-0.34%) |
Oct 13, 2017 | 44.48 | 44.52 | 43.46 | 44.33 | 3,858,809 | -0.02(-0.05%) |
Oct 12, 2017 | 44.64 | 44.73 | 43.80 | 44.35 | 4,996,568 | -0.27(-0.61%) |
Oct 11, 2017 | 45.90 | 46.08 | 44.40 | 44.63 | 7,222,501 | -1.37(-2.97%) |
Oct 10, 2017 | 47.02 | 47.07 | 45.86 | 46.00 | 4,971,389 | -1.50(-3.17%) |
Oct 09, 2017 | 47.47 | 47.84 | 47.13 | 47.50 | 3,292,863 | +0.23(+0.48%) |
Oct 06, 2017 | 46.06 | 47.36 | 46.06 | 47.27 | 4,994,487 | +1.02(+2.21%) |
Oct 05, 2017 | 46.20 | 46.74 | 46.01 | 46.25 | 3,663,454 | +0.27(+0.60%) |
Oct 04, 2017 | 45.79 | 46.24 | 45.72 | 45.98 | 2,860,162 | +0.19(+0.42%) |
Oct 03, 2017 | 46.12 | 46.53 | 45.73 | 45.79 | 3,283,049 | -0.41(-0.89%) |