Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.71 | 30.71 | 30.71 | 0 | -1.53(-4.75%) | |
Aug 30, 2018 | 32.35 | 32.81 | 31.82 | 32.25 | 319,892 | -0.04(-0.12%) |
Aug 29, 2018 | 31.53 | 32.35 | 31.06 | 32.29 | 782,667 | +0.68(+2.16%) |
Aug 28, 2018 | 32.96 | 33.02 | 30.43 | 31.60 | 983,379 | -1.21(-3.68%) |
Aug 27, 2018 | 33.60 | 33.79 | 32.46 | 32.81 | 408,536 | -0.74(-2.21%) |
Aug 24, 2018 | 35.63 | 35.92 | 32.57 | 33.55 | 921,883 | -0.23(-0.67%) |
Aug 23, 2018 | 35.42 | 35.42 | 33.16 | 33.78 | 499,191 | -1.75(-4.93%) |
Aug 22, 2018 | 35.35 | 35.74 | 35.35 | 35.53 | 232,334 | +0.03(+0.08%) |
Aug 21, 2018 | 35.63 | 35.89 | 35.34 | 35.50 | 351,271 | -0.27(-0.75%) |
Aug 20, 2018 | 36.85 | 37.02 | 35.15 | 35.77 | 579,431 | -0.98(-2.66%) |
Aug 17, 2018 | 37.63 | 37.73 | 36.57 | 36.75 | 222,813 | -0.83(-2.21%) |
Aug 16, 2018 | 37.76 | 38.01 | 37.13 | 37.58 | 270,097 | +0.16(+0.42%) |
Aug 15, 2018 | 37.92 | 37.97 | 36.40 | 37.42 | 289,263 | -0.64(-1.69%) |
Aug 14, 2018 | 36.99 | 38.29 | 36.99 | 38.06 | 380,042 | +1.26(+3.41%) |
Aug 13, 2018 | 37.60 | 38.08 | 36.22 | 36.81 | 451,191 | -0.85(-2.26%) |
Aug 10, 2018 | 38.56 | 39.81 | 37.26 | 37.66 | 602,626 | -1.16(-2.98%) |
Aug 09, 2018 | 36.43 | 39.29 | 35.97 | 38.81 | 823,591 | +2.52(+6.95%) |
Aug 08, 2018 | 38.09 | 38.09 | 35.43 | 36.29 | 872,427 | -1.73(-4.55%) |
Aug 07, 2018 | 43.31 | 43.40 | 36.60 | 38.02 | 2,916,568 | -5.91(-13.44%) |
Aug 06, 2018 | 44.13 | 44.28 | 43.34 | 43.93 | 638,018 | -0.05(-0.11%) |
Aug 03, 2018 | 45.32 | 45.65 | 43.83 | 43.98 | 450,882 | -1.30(-2.86%) |
Aug 02, 2018 | 45.33 | 45.73 | 44.71 | 45.27 | 433,679 | -0.14(-0.30%) |
Aug 01, 2018 | 48.14 | 48.14 | 45.11 | 45.41 | 655,210 | -3.03(-6.25%) |
Jul 31, 2018 | 52.82 | 52.82 | 48.05 | 48.44 | 598,684 | -2.75(-5.37%) |
Jul 30, 2018 | 51.77 | 51.78 | 50.83 | 51.19 | 359,236 | -0.20(-0.38%) |
Jul 27, 2018 | 52.84 | 53.00 | 51.33 | 51.39 | 463,216 | -1.34(-2.53%) |
Jul 26, 2018 | 52.15 | 52.93 | 51.42 | 52.72 | 333,119 | +0.64(+1.23%) |
Jul 25, 2018 | 52.45 | 52.45 | 51.25 | 52.08 | 329,479 | -0.20(-0.38%) |
Jul 24, 2018 | 51.89 | 52.36 | 51.62 | 52.28 | 216,813 | +0.29(+0.55%) |
Jul 23, 2018 | 52.02 | 52.52 | 51.88 | 51.99 | 178,025 | -0.30(-0.57%) |
Jul 20, 2018 | 52.44 | 51.19 | 52.29 | 201,493 | +0.99(+1.93%) | |
Jul 19, 2018 | 51.00 | 51.88 | 51.00 | 51.30 | 256,123 | -0.25(-0.48%) |
Jul 18, 2018 | 52.17 | 52.17 | 51.32 | 51.55 | 279,451 | -0.53(-1.03%) |
Jul 17, 2018 | 51.40 | 52.26 | 50.69 | 52.08 | 270,444 | +0.77(+1.50%) |
Jul 16, 2018 | 52.37 | 52.60 | 51.22 | 51.31 | 161,094 | -1.07(-2.04%) |
Jul 13, 2018 | 52.05 | 52.60 | 51.94 | 52.38 | 265,566 | -0.04(-0.08%) |
Jul 12, 2018 | 51.04 | 52.51 | 50.65 | 52.42 | 304,427 | +1.88(+3.72%) |
Jul 11, 2018 | 51.27 | 51.37 | 50.23 | 50.54 | 350,717 | -1.20(-2.31%) |
Jul 10, 2018 | 52.26 | 52.51 | 51.41 | 51.73 | 229,277 | -0.55(-1.06%) |
Jul 09, 2018 | 52.24 | 52.61 | 51.71 | 52.29 | 195,198 | +0.29(+0.55%) |
Jul 06, 2018 | 52.90 | 52.94 | 51.89 | 52.00 | 274,867 | -0.80(-1.52%) |
Jul 05, 2018 | 49.94 | 54.68 | 49.89 | 52.80 | 835,727 | +2.69(+5.37%) |
Jul 03, 2018 | 50.11 | 50.11 | 50.11 | 0 | +0.06(+0.12%) | |
Jul 02, 2018 | 49.46 | 50.33 | 48.82 | 50.05 | 201,612 | +0.08(+0.16%) |
Jun 29, 2018 | 48.59 | 51.23 | 48.53 | 49.97 | 697,145 | +1.36(+2.79%) |
Jun 28, 2018 | 48.70 | 48.87 | 47.70 | 48.62 | 556,845 | +0.46(+0.97%) |
Jun 27, 2018 | 48.20 | 49.30 | 48.08 | 48.15 | 839,246 | -0.18(-0.37%) |
Jun 26, 2018 | 48.16 | 48.59 | 47.76 | 48.33 | 320,762 | +0.06(+0.12%) |
Jun 25, 2018 | 48.20 | 48.63 | 46.95 | 48.27 | 564,706 | +0.07(+0.14%) |
Jun 22, 2018 | 49.21 | 49.21 | 47.40 | 48.20 | 6,761,134 | -0.67(-1.38%) |
Jun 21, 2018 | 49.18 | 49.26 | 48.59 | 48.87 | 542,835 | -0.25(-0.50%) |
Jun 20, 2018 | 49.13 | 49.55 | 48.78 | 49.12 | 460,669 | +0.24(+0.49%) |
Jun 19, 2018 | 49.25 | 49.35 | 48.67 | 48.88 | 445,621 | -0.61(-1.24%) |
Jun 18, 2018 | 49.58 | 50.21 | 49.31 | 49.50 | 475,043 | -0.53(-1.07%) |
Jun 15, 2018 | 51.17 | 51.17 | 50.03 | 510,673 | -1.14(-2.22%) | |
Jun 14, 2018 | 50.62 | 52.06 | 50.30 | 51.17 | 301,775 | +0.37(+0.72%) |
Jun 13, 2018 | 51.66 | 52.02 | 50.43 | 50.80 | 333,080 | -0.91(-1.76%) |
Jun 12, 2018 | 49.93 | 52.17 | 49.63 | 51.71 | 376,462 | +1.82(+3.65%) |
Jun 11, 2018 | 48.87 | 50.51 | 48.86 | 49.89 | 445,177 | +1.44(+2.98%) |
Jun 08, 2018 | 48.42 | 48.87 | 48.23 | 48.45 | 252,065 | +0.15(+0.31%) |
Jun 07, 2018 | 48.49 | 48.75 | 48.09 | 48.30 | 231,165 | -0.46(-0.95%) |
Jun 06, 2018 | 48.60 | 48.77 | 102,456 | -0.02(-0.04%) | ||
Jun 05, 2018 | 47.99 | 48.79 | 47.92 | 48.79 | 97,721 | +0.79(+1.65%) |
Jun 04, 2018 | 47.75 | 48.05 | 47.38 | 47.99 | 214,742 | +0.37(+0.77%) |
Jun 01, 2018 | 47.57 | 47.96 | 47.03 | 47.63 | 172,910 | +0.34(+0.71%) |
May 31, 2018 | 47.19 | 48.09 | 46.93 | 47.29 | 193,197 | +0.12(+0.25%) |
May 30, 2018 | 46.63 | 47.18 | 46.33 | 47.17 | 135,380 | +0.92(+1.99%) |
May 29, 2018 | 47.41 | 47.56 | 46.17 | 46.25 | 125,741 | -2.02(-4.18%) |
May 25, 2018 | 48.27 | 48.27 | 48.27 | 0 | +0.44(+0.91%) | |
May 24, 2018 | 47.67 | 48.24 | 47.31 | 47.84 | 128,190 | -0.10(-0.21%) |
May 23, 2018 | 47.13 | 48.20 | 47.08 | 47.94 | 130,996 | +0.65(+1.38%) |
May 22, 2018 | 47.39 | 47.44 | 47.01 | 47.28 | 132,888 | +0.03(+0.06%) |
May 21, 2018 | 46.91 | 47.38 | 46.74 | 47.25 | 113,989 | +0.56(+1.21%) |
May 18, 2018 | 46.69 | 46.99 | 46.55 | 46.69 | 81,165 | -0.13(-0.27%) |
May 17, 2018 | 46.60 | 47.39 | 46.60 | 46.82 | 214,026 | +0.06(+0.13%) |
May 16, 2018 | 46.46 | 47.47 | 46.46 | 46.76 | 198,076 | +0.22(+0.47%) |
May 15, 2018 | 46.50 | 46.82 | 45.74 | 46.54 | 159,200 | -0.19(-0.40%) |
May 14, 2018 | 47.46 | 47.74 | 46.55 | 46.73 | 192,463 | -0.59(-1.25%) |
May 11, 2018 | 48.50 | 48.50 | 47.27 | 47.32 | 182,486 | -1.08(-2.23%) |
May 10, 2018 | 49.60 | 49.64 | 47.66 | 48.40 | 206,655 | -1.45(-2.92%) |
May 09, 2018 | 46.42 | 50.42 | 46.27 | 49.85 | 507,640 | +6.57(+15.17%) |
May 08, 2018 | 43.98 | 43.98 | 42.74 | 43.29 | 141,780 | -0.76(-1.73%) |
May 07, 2018 | 43.37 | 44.08 | 43.37 | 44.05 | 132,885 | +0.67(+1.55%) |
May 04, 2018 | 42.87 | 43.79 | 42.69 | 43.38 | 85,691 | +0.49(+1.15%) |
May 03, 2018 | 42.90 | 43.63 | 42.81 | 42.88 | 68,078 | -0.33(-0.76%) |
May 02, 2018 | 44.22 | 44.29 | 43.15 | 43.21 | 107,882 | -0.84(-1.91%) |
May 01, 2018 | 44.58 | 44.58 | 43.74 | 44.05 | 82,904 | -0.77(-1.72%) |
Apr 30, 2018 | 44.80 | 45.28 | 44.31 | 44.82 | 45,063 | +0.07(+0.15%) |
Apr 27, 2018 | 44.98 | 45.40 | 44.60 | 44.75 | 97,761 | -0.25(-0.55%) |
Apr 26, 2018 | 45.07 | 45.52 | 44.82 | 45.00 | 60,727 | +0.03(+0.07%) |
Apr 25, 2018 | 44.67 | 45.28 | 44.45 | 44.97 | 105,591 | +0.06(+0.13%) |
Apr 24, 2018 | 44.84 | 45.27 | 44.48 | 44.91 | 153,278 | +0.29(+0.64%) |
Apr 23, 2018 | 44.92 | 45.49 | 44.46 | 44.62 | 134,061 | -0.54(-1.20%) |
Apr 20, 2018 | 44.94 | 45.77 | 44.63 | 45.17 | 114,294 | +0.19(+0.42%) |
Apr 19, 2018 | 44.31 | 45.25 | 44.31 | 44.98 | 232,043 | +0.72(+1.63%) |
Apr 18, 2018 | 44.98 | 44.98 | 44.01 | 44.26 | 121,519 | -0.46(-1.02%) |
Apr 17, 2018 | 44.37 | 45.31 | 43.87 | 44.71 | 131,367 | +0.52(+1.19%) |
Apr 16, 2018 | 44.96 | 45.11 | 43.78 | 44.19 | 172,226 | -0.35(-0.78%) |
Apr 13, 2018 | 44.42 | 44.62 | 43.94 | 44.53 | 58,150 | +0.20(+0.45%) |
Apr 12, 2018 | 45.14 | 45.14 | 44.20 | 44.33 | 89,367 | -0.86(-1.90%) |
Apr 11, 2018 | 44.28 | 45.30 | 44.28 | 45.20 | 109,734 | +0.80(+1.80%) |
Apr 10, 2018 | 44.60 | 45.04 | 44.26 | 44.39 | 96,604 | -0.05(-0.11%) |
Apr 09, 2018 | 44.22 | 45.00 | 44.06 | 44.44 | 123,656 | +0.18(+0.40%) |
Apr 06, 2018 | 44.94 | 45.11 | 44.01 | 44.27 | 113,972 | -0.79(-1.76%) |
Apr 05, 2018 | 44.78 | 45.34 | 44.09 | 45.06 | 152,616 | +0.14(+0.31%) |
Apr 04, 2018 | 45.05 | 45.05 | 44.20 | 44.92 | 160,270 | -0.72(-1.58%) |
Apr 03, 2018 | 45.18 | 45.71 | 44.75 | 45.64 | 190,584 | +0.80(+1.79%) |
Apr 02, 2018 | 45.63 | 45.64 | 44.61 | 44.84 | 208,321 | -0.91(-1.99%) |
Mar 29, 2018 | 45.75 | 45.75 | 45.75 | 0 | +1.49(+3.37%) | |
Mar 28, 2018 | 44.39 | 44.43 | 43.32 | 44.26 | 466,813 | -0.08(-0.18%) |
Mar 27, 2018 | 43.56 | 44.77 | 43.14 | 44.33 | 294,929 | +0.75(+1.72%) |
Mar 26, 2018 | 43.33 | 43.71 | 42.85 | 43.58 | 267,846 | +0.50(+1.17%) |
Mar 23, 2018 | 43.23 | 44.15 | 43.05 | 43.08 | 153,008 | +0.16(+0.37%) |
Mar 22, 2018 | 44.36 | 44.36 | 42.92 | 42.92 | 333,564 | -1.62(-3.64%) |
Mar 21, 2018 | 44.36 | 44.76 | 44.03 | 44.54 | 398,234 | +0.42(+0.94%) |
Mar 20, 2018 | 44.21 | 45.09 | 43.97 | 44.13 | 473,128 | +0.06(+0.13%) |
Mar 19, 2018 | 43.85 | 44.96 | 43.46 | 44.07 | 392,226 | +1.33(+3.10%) |
Mar 16, 2018 | 43.52 | 43.52 | 41.65 | 42.74 | 506,671 | -0.73(-1.68%) |
Mar 15, 2018 | 45.89 | 45.89 | 43.44 | 43.47 | 613,424 | -2.60(-5.65%) |
Mar 14, 2018 | 47.28 | 47.50 | 45.96 | 46.08 | 295,258 | -1.12(-2.37%) |
Mar 13, 2018 | 48.88 | 49.20 | 46.98 | 47.19 | 226,224 | -1.53(-3.15%) |
Mar 12, 2018 | 47.97 | 48.99 | 47.97 | 48.73 | 138,878 | +0.63(+1.32%) |
Mar 09, 2018 | 49.23 | 49.77 | 47.75 | 48.09 | 170,878 | -1.11(-2.25%) |
Mar 08, 2018 | 49.56 | 49.93 | 49.10 | 49.20 | 257,730 | -0.13(-0.26%) |
Mar 07, 2018 | 49.52 | 48.37 | 49.33 | 248,281 | +0.46(+0.93%) | |
Mar 06, 2018 | 47.56 | 49.14 | 47.50 | 48.87 | 243,687 | +1.57(+3.33%) |
Mar 05, 2018 | 46.49 | 47.44 | 46.44 | 47.30 | 191,196 | +0.58(+1.25%) |
Mar 02, 2018 | 46.05 | 46.87 | 45.56 | 46.72 | 374,242 | +0.35(+0.75%) |
Mar 01, 2018 | 46.10 | 47.24 | 45.74 | 46.37 | 556,758 | +0.00(+0.00%) |
Feb 28, 2018 | 46.04 | 46.56 | 45.48 | 46.37 | 377,057 | +0.31(+0.67%) |
Feb 27, 2018 | 47.65 | 47.66 | 45.47 | 46.07 | 631,518 | -0.57(-1.23%) |
Feb 26, 2018 | 50.19 | 50.19 | 45.67 | 46.64 | 790,806 | -3.93(-7.77%) |
Feb 23, 2018 | 54.23 | 54.23 | 50.33 | 50.57 | 872,815 | -7.16(-12.41%) |
Feb 22, 2018 | 57.63 | 57.73 | 457,120 | -0.83(-1.42%) | ||
Feb 21, 2018 | 58.25 | 59.20 | 58.08 | 58.56 | 499,162 | +0.49(+0.85%) |
Feb 20, 2018 | 58.37 | 58.83 | 57.79 | 58.06 | 443,145 | +1.21(+2.12%) |
Feb 16, 2018 | 56.86 | 56.86 | 56.86 | 0 | -0.44(-0.76%) | |
Feb 15, 2018 | 58.14 | 58.14 | 57.09 | 57.29 | 137,140 | -0.40(-0.69%) |
Feb 14, 2018 | 57.79 | 57.97 | 57.24 | 57.69 | 120,272 | -0.54(-0.93%) |
Feb 13, 2018 | 58.23 | 69,256 | -0.45(-0.76%) | |||
Feb 12, 2018 | 57.81 | 59.04 | 57.55 | 58.68 | 172,904 | +1.11(+1.92%) |
Feb 09, 2018 | 56.99 | 57.74 | 55.99 | 57.57 | 149,246 | +0.68(+1.20%) |
Feb 08, 2018 | 58.32 | 58.51 | 56.80 | 56.89 | 84,793 | -1.35(-2.31%) |
Feb 07, 2018 | 58.30 | 58.33 | 58.11 | 58.23 | 75,038 | -0.19(-0.32%) |
Feb 06, 2018 | 58.24 | 59.21 | 57.39 | 58.42 | 126,379 | -0.67(-1.14%) |
Feb 05, 2018 | 60.34 | 60.34 | 58.65 | 59.09 | 82,792 | -1.66(-2.74%) |
Feb 02, 2018 | 62.01 | 62.01 | 60.71 | 60.75 | 72,750 | -1.50(-2.42%) |
Feb 01, 2018 | 62.25 | 62.44 | 61.56 | 62.26 | 66,332 | -0.10(-0.16%) |
Jan 31, 2018 | 63.04 | 63.04 | 62.19 | 62.36 | 131,840 | -0.45(-0.71%) |
Jan 30, 2018 | 62.25 | 63.19 | 62.18 | 62.80 | 144,029 | +0.36(+0.57%) |
Jan 29, 2018 | 62.43 | 62.87 | 61.86 | 62.45 | 290,082 | -0.24(-0.38%) |
Jan 26, 2018 | 62.39 | 62.76 | 62.19 | 62.68 | 172,920 | +0.15(+0.24%) |
Jan 25, 2018 | 62.00 | 63.31 | 61.77 | 62.54 | 238,226 | +0.43(+0.68%) |
Jan 24, 2018 | 62.34 | 62.53 | 61.21 | 62.11 | 681,426 | +0.29(+0.46%) |
Jan 23, 2018 | 62.31 | 62.92 | 61.75 | 61.82 | 288,195 | +0.04(+0.06%) |
Jan 22, 2018 | 62.37 | 62.56 | 61.60 | 61.78 | 113,824 | -0.33(-0.53%) |
Jan 19, 2018 | 61.82 | 62.49 | 61.82 | 62.11 | 72,203 | +0.04(+0.06%) |
Jan 18, 2018 | 61.52 | 62.54 | 61.49 | 62.07 | 135,296 | +0.56(+0.92%) |
Jan 17, 2018 | 62.63 | 62.63 | 61.37 | 61.51 | 131,141 | -1.16(-1.85%) |
Jan 16, 2018 | 63.31 | 63.31 | 62.27 | 62.66 | 99,166 | +0.05(+0.08%) |
Jan 12, 2018 | 62.61 | 62.61 | 62.61 | 0 | +1.22(+1.98%) | |
Jan 11, 2018 | 61.58 | 61.75 | 61.13 | 61.40 | 97,599 | -0.12(-0.19%) |
Jan 10, 2018 | 61.28 | 61.52 | 67,668 | -0.83(-1.33%) | ||
Jan 09, 2018 | 62.83 | 62.96 | 62.13 | 62.35 | 60,556 | -0.59(-0.94%) |
Jan 08, 2018 | 63.31 | 63.31 | 62.75 | 62.94 | 58,359 | -0.42(-0.66%) |
Jan 05, 2018 | 63.64 | 63.74 | 63.09 | 63.36 | 121,745 | -0.10(-0.16%) |
Jan 04, 2018 | 63.50 | 63.80 | 63.31 | 63.46 | 58,999 | +0.01(+0.02%) |
Jan 03, 2018 | 63.10 | 63.62 | 62.17 | 63.45 | 166,163 | +0.31(+0.49%) |
Jan 02, 2018 | 63.63 | 63.68 | 63.04 | 63.14 | 84,854 | -0.48(-0.76%) |
Dec 29, 2017 | 63.62 | 63.62 | 63.62 | 0 | -0.67(-1.05%) | |
Dec 28, 2017 | 64.37 | 64.37 | 63.36 | 64.30 | 128,732 | +0.13(+0.20%) |
Dec 27, 2017 | 64.31 | 64.36 | 63.91 | 64.17 | 177,133 | -0.14(-0.22%) |
Dec 26, 2017 | 64.25 | 65.25 | 64.08 | 64.31 | 50,801 | +0.21(+0.32%) |
Dec 22, 2017 | 64.39 | 64.39 | 63.53 | 64.10 | 272,159 | -0.43(-0.66%) |
Dec 21, 2017 | 65.23 | 65.27 | 64.46 | 64.52 | 235,174 | -0.29(-0.44%) |
Dec 20, 2017 | 64.99 | 65.01 | 64.52 | 64.81 | 231,056 | +0.12(+0.18%) |
Dec 19, 2017 | 64.72 | 64.95 | 64.40 | 64.69 | 626,234 | +0.00(+0.00%) |
Dec 18, 2017 | 64.79 | 65.01 | 64.44 | 64.69 | 426,914 | +0.25(+0.38%) |
Dec 15, 2017 | 65.29 | 65.46 | 64.39 | 64.44 | 640,516 | -0.94(-1.44%) |
Dec 14, 2017 | 64.78 | 65.79 | 64.30 | 65.38 | 519,860 | +0.46(+0.70%) |
Dec 13, 2017 | 64.70 | 65.28 | 64.35 | 64.93 | 546,972 | +0.17(+0.26%) |
Dec 12, 2017 | 65.27 | 65.37 | 64.23 | 64.76 | 200,651 | -0.50(-0.77%) |
Dec 11, 2017 | 65.58 | 65.70 | 64.66 | 65.27 | 214,276 | -0.25(-0.38%) |
Dec 08, 2017 | 65.95 | 66.57 | 64.98 | 65.51 | 151,322 | -0.23(-0.35%) |
Dec 07, 2017 | 64.49 | 65.93 | 64.17 | 65.74 | 157,043 | +0.98(+1.51%) |
Dec 06, 2017 | 63.84 | 65.99 | 63.84 | 64.76 | 205,235 | +0.80(+1.25%) |
Dec 05, 2017 | 63.76 | 64.12 | 63.56 | 63.96 | 92,615 | +0.14(+0.22%) |
Dec 04, 2017 | 64.85 | 64.85 | 63.72 | 63.82 | 135,582 | +0.08(+0.12%) |
Dec 01, 2017 | 62.62 | 63.95 | 62.62 | 63.74 | 94,728 | +1.51(+2.43%) |
Nov 30, 2017 | 62.17 | 62.51 | 61.94 | 62.23 | 52,134 | +0.34(+0.54%) |
Nov 29, 2017 | 62.14 | 62.21 | 61.60 | 61.89 | 67,606 | -0.60(-0.97%) |
Nov 28, 2017 | 61.91 | 62.56 | 61.77 | 62.50 | 77,803 | +0.39(+0.62%) |
Nov 27, 2017 | 62.22 | 62.66 | 61.93 | 62.11 | 130,127 | -0.52(-0.84%) |
Nov 24, 2017 | 63.02 | 63.22 | 62.53 | 62.63 | 23,791 | -0.75(-1.19%) |
Nov 22, 2017 | 62.12 | 63.55 | 62.12 | 63.39 | 115,420 | +1.00(+1.60%) |
Nov 21, 2017 | 61.79 | 62.51 | 61.63 | 62.39 | 106,936 | +0.76(+1.24%) |
Nov 20, 2017 | 61.08 | 61.69 | 60.72 | 61.63 | 69,738 | +0.44(+0.71%) |
Nov 17, 2017 | 60.84 | 61.32 | 60.30 | 61.19 | 46,502 | +0.03(+0.05%) |
Nov 16, 2017 | 61.11 | 61.38 | 60.53 | 61.16 | 71,266 | +0.41(+0.67%) |
Nov 15, 2017 | 60.74 | 61.01 | 60.27 | 60.75 | 55,822 | -0.57(-0.94%) |
Nov 14, 2017 | 61.22 | 61.72 | 60.82 | 61.33 | 58,398 | -0.08(-0.13%) |
Nov 13, 2017 | 61.60 | 61.85 | 60.94 | 61.41 | 58,831 | -0.66(-1.07%) |
Nov 10, 2017 | 62.12 | 62.42 | 61.16 | 62.07 | 30,781 | -0.36(-0.57%) |
Nov 09, 2017 | 61.82 | 62.71 | 61.82 | 62.43 | 78,507 | +0.22(+0.35%) |
Nov 08, 2017 | 61.73 | 62.30 | 61.73 | 62.21 | 54,605 | +0.48(+0.79%) |
Nov 07, 2017 | 61.40 | 62.23 | 61.36 | 61.72 | 119,198 | +0.26(+0.42%) |
Nov 06, 2017 | 60.11 | 61.48 | 60.11 | 61.47 | 48,970 | +1.21(+2.00%) |
Nov 03, 2017 | 60.62 | 61.05 | 59.33 | 60.26 | 262,076 | -1.29(-2.09%) |
Nov 02, 2017 | 61.92 | 62.09 | 60.40 | 61.55 | 92,444 | -0.33(-0.53%) |
Nov 01, 2017 | 62.81 | 62.81 | 61.63 | 61.87 | 53,075 | -0.74(-1.18%) |
Oct 31, 2017 | 62.60 | 63.07 | 62.09 | 62.61 | 249,296 | -0.15(-0.24%) |
Oct 30, 2017 | 62.83 | 63.07 | 62.56 | 62.76 | 148,579 | +0.07(+0.11%) |
Oct 27, 2017 | 62.03 | 63.00 | 61.30 | 62.69 | 295,006 | +0.41(+0.65%) |
Oct 26, 2017 | 61.74 | 62.59 | 61.74 | 62.29 | 78,421 | +0.24(+0.38%) |
Oct 25, 2017 | 62.71 | 63.14 | 61.39 | 62.05 | 112,270 | -0.78(-1.24%) |
Oct 24, 2017 | 62.85 | 63.14 | 62.54 | 62.83 | 114,294 | +0.33(+0.52%) |
Oct 23, 2017 | 62.28 | 62.64 | 61.95 | 62.51 | 82,022 | +0.53(+0.86%) |
Oct 20, 2017 | 61.31 | 62.00 | 61.07 | 61.97 | 137,760 | +0.37(+0.59%) |
Oct 19, 2017 | 61.16 | 62.11 | 61.01 | 61.61 | 118,986 | -0.05(-0.08%) |
Oct 18, 2017 | 61.71 | 61.82 | 60.50 | 61.66 | 219,051 | +0.19(+0.31%) |
Oct 17, 2017 | 60.22 | 62.03 | 60.22 | 61.47 | 414,290 | +1.34(+2.22%) |
Oct 16, 2017 | 58.56 | 60.38 | 57.97 | 60.13 | 116,281 | +1.77(+3.03%) |
Oct 13, 2017 | 57.19 | 58.96 | 57.19 | 58.36 | 264,565 | +1.48(+2.61%) |
Oct 12, 2017 | 57.83 | 57.97 | 56.67 | 56.88 | 179,746 | -0.89(-1.54%) |
Oct 11, 2017 | 56.89 | 58.26 | 56.89 | 57.77 | 468,009 | +1.25(+2.21%) |