Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.21 | 44.51 | 42.88 | 44.07 | 4,588,919 | +1.67(+3.94%) |
Oct 30, 2018 | 42.52 | 42.66 | 41.61 | 42.40 | 4,543,645 | +0.07(+0.17%) |
Oct 29, 2018 | 44.45 | 44.82 | 41.73 | 42.33 | 3,366,821 | -1.55(-3.53%) |
Oct 26, 2018 | 44.84 | 44.87 | 43.46 | 43.88 | 3,232,300 | -1.55(-3.41%) |
Oct 25, 2018 | 45.67 | 45.74 | 44.28 | 45.43 | 3,646,187 | +0.35(+0.78%) |
Oct 24, 2018 | 47.88 | 48.04 | 45.02 | 45.08 | 3,023,320 | -3.01(-6.26%) |
Oct 23, 2018 | 47.32 | 48.38 | 46.55 | 48.09 | 3,009,943 | -0.12(-0.25%) |
Oct 22, 2018 | 49.24 | 49.55 | 48.06 | 48.21 | 1,980,083 | -0.79(-1.61%) |
Oct 19, 2018 | 49.96 | 50.32 | 48.89 | 49.00 | 2,722,900 | -0.89(-1.78%) |
Oct 18, 2018 | 51.22 | 51.35 | 49.72 | 49.89 | 3,166,429 | -1.53(-2.98%) |
Oct 17, 2018 | 51.80 | 52.08 | 51.01 | 51.42 | 1,593,916 | -0.48(-0.92%) |
Oct 16, 2018 | 51.30 | 52.07 | 50.90 | 51.90 | 1,848,361 | +1.19(+2.35%) |
Oct 15, 2018 | 50.68 | 51.39 | 50.56 | 50.71 | 1,809,925 | +0.01(+0.02%) |
Oct 12, 2018 | 51.43 | 51.61 | 49.99 | 50.70 | 3,275,300 | +0.08(+0.16%) |
Oct 11, 2018 | 52.00 | 52.18 | 50.39 | 50.62 | 2,488,411 | -1.49(-2.86%) |
Oct 10, 2018 | 53.78 | 53.84 | 52.02 | 52.11 | 1,796,982 | -1.86(-3.45%) |
Oct 09, 2018 | 54.16 | 54.41 | 53.83 | 53.97 | 790,684 | -0.31(-0.57%) |
Oct 08, 2018 | 54.16 | 54.37 | 53.43 | 54.28 | 1,476,870 | +0.04(+0.07%) |
Oct 05, 2018 | 55.05 | 55.56 | 53.91 | 54.24 | 1,475,100 | -0.81(-1.47%) |
Oct 04, 2018 | 55.91 | 56.19 | 54.74 | 55.05 | 1,981,374 | -1.11(-1.98%) |
Oct 03, 2018 | 56.66 | 56.87 | 56.13 | 56.16 | 1,040,324 | -0.32(-0.57%) |
Oct 02, 2018 | 56.83 | 57.07 | 56.38 | 56.48 | 896,594 | -0.28(-0.49%) |
Oct 01, 2018 | 57.60 | 57.86 | 56.69 | 56.76 | 1,290,761 | -0.67(-1.17%) |
Sep 28, 2018 | 57.20 | 57.91 | 56.80 | 57.43 | 1,925,000 | +0.54(+0.95%) |
Sep 27, 2018 | 54.55 | 57.05 | 53.57 | 56.89 | 4,532,325 | -0.29(-0.51%) |
Sep 26, 2018 | 56.87 | 57.46 | 56.72 | 57.18 | 2,358,008 | +0.76(+1.35%) |
Sep 25, 2018 | 56.85 | 56.85 | 56.35 | 56.42 | 1,201,216 | -0.52(-0.91%) |
Sep 24, 2018 | 57.60 | 57.60 | 56.41 | 56.94 | 1,698,225 | -0.94(-1.62%) |
Sep 21, 2018 | 57.46 | 58.09 | 57.28 | 57.88 | 2,787,200 | +0.42(+0.73%) |
Sep 20, 2018 | 57.38 | 57.60 | 57.15 | 57.46 | 1,297,017 | +0.41(+0.72%) |
Sep 19, 2018 | 57.16 | 57.41 | 56.74 | 57.05 | 1,402,192 | +0.13(+0.23%) |
Sep 18, 2018 | 55.66 | 57.04 | 55.55 | 56.92 | 2,061,035 | +1.09(+1.95%) |
Sep 17, 2018 | 55.47 | 56.53 | 55.27 | 55.83 | 1,947,571 | +0.36(+0.65%) |
Sep 14, 2018 | 54.16 | 55.69 | 54.13 | 55.47 | 3,041,300 | +1.48(+2.74%) |
Sep 13, 2018 | 53.60 | 54.23 | 53.43 | 53.99 | 1,056,188 | +0.47(+0.88%) |
Sep 12, 2018 | 53.00 | 53.67 | 52.62 | 53.52 | 1,066,419 | +0.36(+0.68%) |
Sep 11, 2018 | 53.25 | 53.38 | 52.80 | 53.16 | 1,203,467 | -0.26(-0.49%) |
Sep 10, 2018 | 53.72 | 53.89 | 53.23 | 53.42 | 1,116,562 | +0.05(+0.09%) |
Sep 07, 2018 | 52.95 | 53.46 | 52.53 | 53.37 | 965,400 | +0.17(+0.32%) |
Sep 06, 2018 | 53.52 | 53.83 | 53.15 | 53.20 | 1,371,413 | +0.22(+0.42%) |
Sep 05, 2018 | 52.97 | 53.39 | 52.69 | 52.98 | 1,182,967 | -0.04(-0.08%) |
Sep 04, 2018 | 53.53 | 53.69 | 52.68 | 53.02 | 1,425,475 | -0.59(-1.10%) |
Aug 31, 2018 | 53.61 | 53.61 | 53.61 | 0 | +0.29(+0.54%) | |
Aug 30, 2018 | 54.15 | 54.24 | 53.28 | 53.32 | 1,416,254 | -0.93(-1.71%) |
Aug 29, 2018 | 53.87 | 54.55 | 53.81 | 54.25 | 2,194,514 | +0.64(+1.19%) |
Aug 28, 2018 | 53.46 | 53.66 | 53.08 | 53.61 | 899,483 | +0.18(+0.34%) |
Aug 27, 2018 | 53.40 | 53.84 | 53.32 | 53.43 | 1,203,792 | +0.36(+0.68%) |
Aug 24, 2018 | 52.68 | 53.27 | 52.30 | 53.07 | 966,300 | +0.69(+1.32%) |
Aug 23, 2018 | 52.34 | 52.68 | 52.16 | 52.38 | 1,085,907 | -0.21(-0.40%) |
Aug 22, 2018 | 53.24 | 53.24 | 52.57 | 52.59 | 1,175,175 | -0.77(-1.44%) |
Aug 21, 2018 | 53.02 | 53.78 | 53.02 | 53.36 | 1,509,808 | +0.28(+0.53%) |
Aug 20, 2018 | 52.37 | 53.34 | 52.37 | 53.08 | 2,169,489 | +0.59(+1.12%) |
Aug 17, 2018 | 51.94 | 52.60 | 51.57 | 52.49 | 2,497,900 | +0.60(+1.16%) |
Aug 16, 2018 | 52.20 | 52.60 | 51.83 | 51.89 | 1,133,686 | -0.08(-0.15%) |
Aug 15, 2018 | 51.47 | 52.02 | 51.21 | 51.97 | 1,886,095 | -0.05(-0.10%) |
Aug 14, 2018 | 51.12 | 52.19 | 50.82 | 52.02 | 2,275,824 | +0.86(+1.68%) |
Aug 13, 2018 | 50.59 | 51.51 | 50.43 | 51.16 | 2,532,495 | +0.55(+1.09%) |
Aug 10, 2018 | 51.36 | 51.36 | 49.88 | 50.61 | 1,854,900 | -0.34(-0.67%) |
Aug 09, 2018 | 51.46 | 51.60 | 49.87 | 50.95 | 4,387,848 | +2.02(+4.13%) |
Aug 08, 2018 | 49.76 | 49.91 | 48.88 | 48.93 | 1,795,512 | -0.68(-1.37%) |
Aug 07, 2018 | 49.83 | 50.05 | 49.54 | 49.61 | 1,365,420 | -0.14(-0.28%) |
Aug 06, 2018 | 49.60 | 49.86 | 49.27 | 49.75 | 1,099,489 | -0.06(-0.12%) |
Aug 03, 2018 | 49.83 | 50.26 | 49.50 | 49.81 | 1,313,000 | +0.13(+0.26%) |
Aug 02, 2018 | 48.75 | 49.72 | 47.78 | 49.68 | 2,028,256 | +0.46(+0.93%) |
Aug 01, 2018 | 50.03 | 50.36 | 49.06 | 49.22 | 1,273,731 | -0.81(-1.62%) |
Jul 31, 2018 | 49.95 | 50.27 | 49.52 | 50.03 | 2,079,479 | +0.27(+0.54%) |
Jul 30, 2018 | 49.59 | 50.17 | 49.45 | 49.76 | 1,238,704 | +0.00(+0.00%) |
Jul 27, 2018 | 50.64 | 50.68 | 49.64 | 49.76 | 1,236,700 | -0.29(-0.58%) |
Jul 26, 2018 | 50.04 | 50.61 | 49.90 | 50.05 | 1,017,497 | -0.11(-0.22%) |
Jul 25, 2018 | 49.61 | 50.20 | 49.16 | 50.16 | 1,806,522 | +0.31(+0.62%) |
Jul 24, 2018 | 50.23 | 50.38 | 49.25 | 49.85 | 2,826,828 | +0.00(+0.00%) |
Jul 23, 2018 | 49.90 | 50.15 | 49.66 | 49.85 | 2,530,913 | +0.31(+0.63%) |
Jul 20, 2018 | 49.73 | 49.79 | 49.33 | 49.54 | 1,180,875 | -0.31(-0.62%) |
Jul 19, 2018 | 50.04 | 50.15 | 49.26 | 49.85 | 2,211,638 | -0.29(-0.58%) |
Jul 18, 2018 | 49.22 | 51.70 | 49.00 | 50.14 | 6,735,039 | +2.57(+5.40%) |
Jul 17, 2018 | 47.15 | 47.90 | 46.93 | 47.57 | 1,546,201 | +0.38(+0.81%) |
Jul 16, 2018 | 47.31 | 47.67 | 46.92 | 47.19 | 1,617,660 | +0.11(+0.23%) |
Jul 13, 2018 | 47.89 | 48.09 | 47.02 | 47.08 | 1,928,052 | -0.88(-1.83%) |
Jul 12, 2018 | 47.99 | 48.38 | 47.79 | 47.96 | 1,275,265 | +0.35(+0.74%) |
Jul 11, 2018 | 47.13 | 47.80 | 46.96 | 47.61 | 2,035,165 | +0.01(+0.02%) |
Jul 10, 2018 | 47.71 | 48.18 | 47.49 | 47.60 | 1,511,476 | -0.17(-0.36%) |
Jul 09, 2018 | 47.42 | 48.06 | 47.17 | 47.77 | 1,176,197 | +0.72(+1.53%) |
Jul 06, 2018 | 46.45 | 47.21 | 46.45 | 47.05 | 919,837 | +0.43(+0.92%) |
Jul 05, 2018 | 46.98 | 46.98 | 46.16 | 46.62 | 2,245,125 | -0.03(-0.06%) |
Jul 03, 2018 | 46.65 | 46.65 | 46.65 | 0 | -0.41(-0.87%) | |
Jul 02, 2018 | 46.79 | 47.23 | 46.40 | 47.06 | 1,973,834 | -0.19(-0.40%) |
Jun 29, 2018 | 47.65 | 47.97 | 47.18 | 47.25 | 2,972,190 | -0.40(-0.84%) |
Jun 28, 2018 | 48.16 | 48.16 | 47.06 | 47.65 | 2,232,020 | -0.45(-0.94%) |
Jun 27, 2018 | 49.73 | 49.99 | 48.02 | 48.10 | 3,094,203 | -1.38(-2.79%) |
Jun 26, 2018 | 48.73 | 49.70 | 47.66 | 49.48 | 2,771,583 | +0.71(+1.46%) |
Jun 25, 2018 | 50.95 | 50.95 | 47.33 | 48.77 | 5,794,685 | -3.19(-6.14%) |
Jun 22, 2018 | 51.97 | 52.20 | 51.66 | 51.96 | 3,325,647 | +0.06(+0.12%) |
Jun 21, 2018 | 53.06 | 53.10 | 51.87 | 51.90 | 926,334 | -1.09(-2.06%) |
Jun 20, 2018 | 53.44 | 53.84 | 52.93 | 52.99 | 1,197,035 | -0.62(-1.16%) |
Jun 19, 2018 | 54.00 | 54.12 | 53.44 | 53.61 | 3,222,272 | -0.94(-1.72%) |
Jun 18, 2018 | 54.42 | 54.65 | 53.88 | 54.55 | 1,109,353 | -0.40(-0.73%) |
Jun 15, 2018 | 54.95 | 54.45 | 54.95 | 2,345,613 | +0.50(+0.92%) | |
Jun 14, 2018 | 54.07 | 55.11 | 53.94 | 54.45 | 2,684,208 | +1.01(+1.89%) |
Jun 13, 2018 | 53.19 | 54.61 | 52.76 | 53.44 | 2,929,014 | +0.71(+1.35%) |
Jun 12, 2018 | 52.48 | 53.30 | 52.17 | 52.73 | 1,071,613 | +0.46(+0.88%) |
Jun 11, 2018 | 51.92 | 52.51 | 51.76 | 52.27 | 763,354 | +0.52(+1.00%) |
Jun 08, 2018 | 51.80 | 51.82 | 51.32 | 51.75 | 888,901 | -0.20(-0.38%) |
Jun 07, 2018 | 51.81 | 52.56 | 51.60 | 51.95 | 2,832,992 | +0.40(+0.78%) |
Jun 06, 2018 | 51.58 | 51.55 | 1,541,415 | +0.75(+1.48%) | ||
Jun 05, 2018 | 51.14 | 51.65 | 50.26 | 50.80 | 3,590,757 | -2.23(-4.21%) |
Jun 04, 2018 | 53.26 | 53.45 | 52.86 | 53.03 | 1,468,014 | -0.15(-0.28%) |
Jun 01, 2018 | 52.55 | 53.20 | 52.55 | 53.18 | 1,714,228 | +0.84(+1.60%) |
May 31, 2018 | 52.87 | 52.97 | 52.04 | 52.34 | 1,763,165 | -0.43(-0.81%) |
May 30, 2018 | 53.16 | 53.22 | 52.62 | 52.77 | 1,503,478 | -0.04(-0.08%) |
May 29, 2018 | 53.68 | 54.06 | 52.64 | 52.81 | 2,905,992 | -1.32(-2.44%) |
May 25, 2018 | 54.13 | 54.13 | 54.13 | 0 | +0.46(+0.86%) | |
May 24, 2018 | 52.95 | 53.89 | 52.81 | 53.67 | 1,569,248 | +0.82(+1.55%) |
May 23, 2018 | 52.83 | 53.40 | 52.42 | 52.85 | 1,438,693 | -0.33(-0.62%) |
May 22, 2018 | 53.31 | 53.55 | 53.12 | 53.18 | 1,278,846 | -0.14(-0.26%) |
May 21, 2018 | 53.19 | 53.78 | 53.04 | 53.32 | 1,570,205 | +0.35(+0.66%) |
May 18, 2018 | 52.50 | 53.19 | 52.17 | 52.97 | 1,322,352 | +0.48(+0.91%) |
May 17, 2018 | 52.22 | 52.86 | 52.22 | 52.49 | 2,048,189 | -0.01(-0.02%) |
May 16, 2018 | 52.00 | 53.00 | 51.52 | 52.50 | 2,375,829 | +0.79(+1.53%) |
May 15, 2018 | 51.32 | 51.82 | 51.24 | 51.71 | 1,494,319 | +0.29(+0.56%) |
May 14, 2018 | 51.48 | 51.74 | 51.26 | 51.42 | 1,185,304 | -0.04(-0.08%) |
May 11, 2018 | 51.26 | 51.55 | 51.00 | 51.46 | 993,042 | +0.06(+0.12%) |
May 10, 2018 | 51.38 | 51.96 | 51.20 | 51.40 | 1,118,969 | +0.24(+0.47%) |
May 09, 2018 | 50.86 | 51.17 | 50.48 | 51.16 | 1,808,755 | +0.51(+1.01%) |
May 08, 2018 | 50.31 | 51.45 | 50.25 | 50.65 | 1,853,478 | +0.34(+0.68%) |
May 07, 2018 | 51.01 | 51.46 | 50.16 | 50.31 | 2,467,622 | -1.20(-2.33%) |
May 04, 2018 | 51.15 | 51.80 | 50.80 | 51.51 | 1,847,843 | +0.41(+0.80%) |
May 03, 2018 | 52.11 | 52.13 | 50.69 | 51.10 | 2,026,020 | -0.93(-1.79%) |
May 02, 2018 | 54.93 | 55.78 | 51.71 | 52.03 | 3,130,214 | -1.83(-3.40%) |
May 01, 2018 | 53.24 | 53.89 | 52.79 | 53.86 | 2,029,657 | +0.39(+0.73%) |
Apr 30, 2018 | 54.96 | 55.03 | 53.33 | 53.47 | 2,295,439 | -1.28(-2.34%) |
Apr 27, 2018 | 55.05 | 55.85 | 54.52 | 54.75 | 1,514,392 | -0.30(-0.54%) |
Apr 26, 2018 | 57.00 | 57.15 | 54.74 | 55.05 | 2,228,327 | -1.33(-2.36%) |
Apr 25, 2018 | 56.17 | 56.61 | 55.46 | 56.38 | 1,231,635 | +0.27(+0.48%) |
Apr 24, 2018 | 57.18 | 57.37 | 55.77 | 56.11 | 1,416,579 | -0.64(-1.13%) |
Apr 23, 2018 | 55.78 | 57.08 | 55.45 | 56.75 | 2,245,623 | +1.10(+1.98%) |
Apr 20, 2018 | 54.97 | 55.73 | 54.85 | 55.65 | 1,410,289 | +0.69(+1.26%) |
Apr 19, 2018 | 55.41 | 55.49 | 54.56 | 54.96 | 1,342,563 | -0.47(-0.85%) |
Apr 18, 2018 | 56.13 | 56.50 | 54.84 | 55.43 | 2,828,982 | +1.55(+2.88%) |
Apr 17, 2018 | 54.00 | 54.27 | 53.63 | 53.88 | 1,652,675 | +0.44(+0.82%) |
Apr 16, 2018 | 52.77 | 53.80 | 52.77 | 53.44 | 1,223,937 | +1.02(+1.95%) |
Apr 13, 2018 | 53.55 | 53.94 | 52.29 | 52.42 | 1,487,641 | -0.92(-1.72%) |
Apr 12, 2018 | 52.69 | 53.69 | 52.64 | 53.34 | 1,718,305 | +1.01(+1.93%) |
Apr 11, 2018 | 51.99 | 52.71 | 51.76 | 52.33 | 1,940,737 | +0.33(+0.63%) |
Apr 10, 2018 | 53.58 | 53.62 | 50.98 | 52.00 | 3,227,539 | -1.03(-1.94%) |
Apr 09, 2018 | 53.40 | 53.96 | 52.97 | 53.03 | 1,033,671 | -0.18(-0.34%) |
Apr 06, 2018 | 54.04 | 54.35 | 52.73 | 53.21 | 2,407,684 | -1.18(-2.17%) |
Apr 05, 2018 | 53.29 | 54.68 | 52.90 | 54.39 | 3,784,541 | +1.35(+2.55%) |
Apr 04, 2018 | 51.65 | 53.17 | 51.39 | 53.04 | 1,362,407 | +0.65(+1.24%) |
Apr 03, 2018 | 52.22 | 52.63 | 51.81 | 52.39 | 1,542,566 | +0.42(+0.81%) |
Apr 02, 2018 | 53.00 | 53.24 | 51.37 | 51.97 | 1,545,363 | -1.00(-1.89%) |
Mar 29, 2018 | 52.97 | 52.97 | 52.97 | 0 | +0.49(+0.93%) | |
Mar 28, 2018 | 52.87 | 53.30 | 51.74 | 52.48 | 5,257,969 | -0.39(-0.74%) |
Mar 27, 2018 | 52.52 | 54.16 | 52.32 | 52.87 | 2,723,139 | +0.43(+0.82%) |
Mar 26, 2018 | 52.21 | 52.47 | 51.31 | 52.44 | 1,601,196 | +1.04(+2.02%) |
Mar 23, 2018 | 52.88 | 53.10 | 51.30 | 51.40 | 2,380,352 | -1.31(-2.49%) |
Mar 22, 2018 | 54.27 | 55.03 | 52.55 | 52.71 | 2,560,308 | -1.46(-2.70%) |
Mar 21, 2018 | 55.75 | 55.93 | 54.14 | 54.17 | 2,225,190 | -1.55(-2.78%) |
Mar 20, 2018 | 55.73 | 56.31 | 55.34 | 55.72 | 1,308,982 | +0.30(+0.54%) |
Mar 19, 2018 | 56.12 | 56.27 | 55.10 | 55.42 | 1,552,067 | -0.70(-1.25%) |
Mar 16, 2018 | 55.24 | 56.24 | 55.23 | 56.12 | 2,470,880 | +0.78(+1.41%) |
Mar 15, 2018 | 56.06 | 56.09 | 55.26 | 55.34 | 1,537,034 | -0.61(-1.09%) |
Mar 14, 2018 | 56.75 | 57.03 | 55.67 | 55.95 | 1,580,510 | -0.70(-1.24%) |
Mar 13, 2018 | 56.93 | 57.24 | 56.49 | 56.65 | 1,594,750 | +0.07(+0.12%) |
Mar 12, 2018 | 57.20 | 57.43 | 56.38 | 56.58 | 1,907,036 | -0.57(-1.00%) |
Mar 09, 2018 | 55.78 | 57.20 | 55.58 | 57.15 | 2,756,935 | +1.70(+3.07%) |
Mar 08, 2018 | 55.80 | 56.08 | 55.25 | 55.45 | 1,832,045 | -0.05(-0.09%) |
Mar 07, 2018 | 55.99 | 54.99 | 55.50 | 1,877,277 | -0.50(-0.89%) | |
Mar 06, 2018 | 55.76 | 56.14 | 55.42 | 56.00 | 1,980,406 | +0.42(+0.76%) |
Mar 05, 2018 | 56.28 | 56.39 | 54.86 | 55.58 | 2,327,409 | -0.86(-1.52%) |
Mar 02, 2018 | 56.13 | 56.78 | 55.53 | 56.44 | 4,246,074 | -0.33(-0.58%) |
Mar 01, 2018 | 57.00 | 57.50 | 56.09 | 56.77 | 3,016,655 | -0.13(-0.23%) |
Feb 28, 2018 | 56.26 | 58.00 | 56.08 | 56.90 | 13,538,239 | +0.63(+1.12%) |
Feb 27, 2018 | 57.94 | 58.44 | 56.17 | 56.27 | 1,845,256 | -1.68(-2.90%) |
Feb 26, 2018 | 58.35 | 58.48 | 57.25 | 57.95 | 1,380,301 | +0.05(+0.09%) |
Feb 23, 2018 | 58.08 | 58.20 | 57.29 | 57.90 | 1,258,968 | +0.61(+1.06%) |
Feb 22, 2018 | 56.95 | 57.29 | 2,591,119 | -1.43(-2.44%) | ||
Feb 21, 2018 | 59.19 | 59.48 | 58.72 | 58.72 | 1,744,334 | -0.23(-0.39%) |
Feb 20, 2018 | 58.69 | 59.66 | 58.60 | 58.95 | 1,505,814 | -0.16(-0.27%) |
Feb 16, 2018 | 59.11 | 59.11 | 59.11 | 0 | -0.25(-0.42%) | |
Feb 15, 2018 | 59.28 | 59.64 | 58.82 | 59.36 | 1,909,029 | +0.48(+0.82%) |
Feb 14, 2018 | 56.95 | 58.94 | 56.88 | 58.88 | 1,465,256 | +1.38(+2.40%) |
Feb 13, 2018 | 57.24 | 57.67 | 56.87 | 57.50 | 1,500,321 | +0.05(+0.09%) |
Feb 12, 2018 | 56.84 | 57.86 | 56.44 | 57.45 | 1,833,033 | +1.24(+2.21%) |
Feb 09, 2018 | 56.57 | 57.04 | 54.25 | 56.21 | 1,744,454 | +0.20(+0.36%) |
Feb 08, 2018 | 57.75 | 58.04 | 56.00 | 56.01 | 1,793,352 | -1.73(-3.00%) |
Feb 07, 2018 | 57.93 | 59.01 | 57.53 | 57.74 | 1,518,687 | -0.46(-0.79%) |
Feb 06, 2018 | 55.99 | 58.35 | 55.22 | 58.20 | 2,467,971 | +0.57(+0.99%) |
Feb 05, 2018 | 59.53 | 61.18 | 57.02 | 57.63 | 1,710,611 | -1.37(-2.32%) |
Feb 02, 2018 | 60.49 | 60.87 | 58.91 | 59.00 | 1,370,249 | -1.59(-2.62%) |
Feb 01, 2018 | 60.77 | 61.07 | 60.08 | 60.59 | 1,220,252 | -0.15(-0.25%) |
Jan 31, 2018 | 60.00 | 61.05 | 60.00 | 60.74 | 1,568,904 | +0.78(+1.30%) |
Jan 30, 2018 | 60.05 | 60.91 | 59.51 | 59.96 | 1,062,871 | -0.61(-1.01%) |
Jan 29, 2018 | 60.61 | 61.03 | 60.11 | 60.57 | 1,125,005 | -0.36(-0.59%) |
Jan 26, 2018 | 60.00 | 60.96 | 59.55 | 60.93 | 1,319,471 | +1.32(+2.21%) |
Jan 25, 2018 | 60.01 | 60.39 | 58.91 | 59.61 | 1,272,692 | -0.16(-0.27%) |
Jan 24, 2018 | 58.71 | 60.61 | 58.32 | 59.77 | 3,544,159 | +1.44(+2.47%) |
Jan 23, 2018 | 59.49 | 59.49 | 58.29 | 58.33 | 1,614,933 | -1.04(-1.75%) |
Jan 22, 2018 | 59.45 | 59.45 | 58.38 | 59.37 | 1,633,253 | -0.06(-0.10%) |
Jan 19, 2018 | 58.88 | 59.69 | 58.74 | 59.43 | 2,143,248 | +0.57(+0.97%) |
Jan 18, 2018 | 59.04 | 59.14 | 58.45 | 58.86 | 1,442,455 | -0.41(-0.69%) |
Jan 17, 2018 | 58.53 | 59.30 | 57.73 | 59.27 | 2,614,712 | +1.88(+3.28%) |
Jan 16, 2018 | 58.05 | 58.45 | 57.13 | 57.39 | 1,625,026 | -0.46(-0.80%) |
Jan 12, 2018 | 57.85 | 57.85 | 57.85 | 0 | +1.69(+3.01%) | |
Jan 11, 2018 | 55.84 | 56.48 | 55.76 | 56.16 | 2,125,763 | +0.56(+1.01%) |
Jan 10, 2018 | 55.60 | 1,396,535 | +0.66(+1.20%) | |||
Jan 09, 2018 | 54.83 | 55.29 | 54.51 | 54.94 | 1,001,997 | +0.28(+0.51%) |
Jan 08, 2018 | 54.92 | 55.00 | 54.38 | 54.66 | 1,056,476 | -0.21(-0.38%) |
Jan 05, 2018 | 55.11 | 55.11 | 54.22 | 54.87 | 1,178,303 | +0.19(+0.35%) |
Jan 04, 2018 | 55.35 | 55.78 | 54.66 | 54.68 | 1,432,954 | -0.69(-1.25%) |
Jan 03, 2018 | 54.95 | 55.62 | 54.65 | 55.37 | 1,399,683 | +0.41(+0.75%) |
Jan 02, 2018 | 53.76 | 54.97 | 53.58 | 54.96 | 1,617,872 | +1.71(+3.21%) |
Dec 29, 2017 | 53.25 | 53.25 | 53.25 | 0 | -0.36(-0.67%) | |
Dec 28, 2017 | 54.01 | 54.03 | 53.34 | 53.61 | 1,188,115 | -0.39(-0.72%) |
Dec 27, 2017 | 53.95 | 54.19 | 53.70 | 54.00 | 798,328 | +0.27(+0.50%) |
Dec 26, 2017 | 53.93 | 54.25 | 53.65 | 53.73 | 906,995 | -0.30(-0.56%) |
Dec 22, 2017 | 53.75 | 54.47 | 53.72 | 54.03 | 1,276,072 | -0.11(-0.20%) |
Dec 21, 2017 | 55.07 | 55.31 | 54.01 | 54.14 | 1,350,857 | -0.68(-1.24%) |
Dec 20, 2017 | 55.64 | 56.41 | 54.74 | 54.82 | 1,797,976 | -0.77(-1.39%) |