Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.10 | 53.10 | 53.10 | 0 | +0.03(+0.06%) | |
Dec 28, 2017 | 53.08 | 53.09 | 53.06 | 53.07 | 344,169 | -0.02(-0.03%) |
Dec 27, 2017 | 53.05 | 53.08 | 53.04 | 53.08 | 166,484 | +0.02(+0.03%) |
Dec 26, 2017 | 53.06 | 53.07 | 53.04 | 53.07 | 114,528 | -0.00(-0.01%) |
Dec 22, 2017 | 53.07 | 53.07 | 53.06 | 53.07 | 187,340 | +0.00(+0.01%) |
Dec 21, 2017 | 53.08 | 53.08 | 53.05 | 53.07 | 262,563 | -0.00(-0.01%) |
Dec 20, 2017 | 53.07 | 53.09 | 53.05 | 53.07 | 196,734 | +0.01(+0.02%) |
Dec 19, 2017 | 53.08 | 53.09 | 53.06 | 53.06 | 482,362 | -0.04(-0.08%) |
Dec 18, 2017 | 53.10 | 53.11 | 53.07 | 53.11 | 135,935 | +0.02(+0.03%) |
Dec 15, 2017 | 53.10 | 53.10 | 53.07 | 53.09 | 233,078 | -0.01(-0.02%) |
Dec 14, 2017 | 53.13 | 53.13 | 53.09 | 53.10 | 212,413 | -0.03(-0.05%) |
Dec 13, 2017 | 53.09 | 53.13 | 53.07 | 53.12 | 153,298 | +0.04(+0.08%) |
Dec 12, 2017 | 53.07 | 53.09 | 53.05 | 53.08 | 269,337 | +0.00(+0.01%) |
Dec 11, 2017 | 53.11 | 53.12 | 53.07 | 53.07 | 422,347 | -0.04(-0.07%) |
Dec 08, 2017 | 53.11 | 53.12 | 53.10 | 53.11 | 236,761 | +0.02(+0.03%) |
Dec 07, 2017 | 53.09 | 53.10 | 53.08 | 53.10 | 141,043 | +0.00(+0.00%) |
Dec 06, 2017 | 53.10 | 53.11 | 53.09 | 53.10 | 177,002 | +0.03(+0.05%) |
Dec 05, 2017 | 53.07 | 53.09 | 53.05 | 53.07 | 181,217 | -0.01(-0.02%) |
Dec 04, 2017 | 53.09 | 53.09 | 53.06 | 53.08 | 173,753 | -0.06(-0.12%) |
Dec 01, 2017 | 53.10 | 53.15 | 53.07 | 53.14 | 137,473 | +0.03(+0.06%) |
Nov 30, 2017 | 53.13 | 53.15 | 53.08 | 53.11 | 154,586 | -0.03(-0.05%) |
Nov 29, 2017 | 53.12 | 53.14 | 53.10 | 53.14 | 190,204 | +0.01(+0.02%) |
Nov 28, 2017 | 53.15 | 53.17 | 53.11 | 53.13 | 101,433 | -0.03(-0.05%) |
Nov 27, 2017 | 53.12 | 53.15 | 53.11 | 53.15 | 225,000 | +0.02(+0.03%) |
Nov 24, 2017 | 53.13 | 53.15 | 53.12 | 53.14 | 91,479 | +0.00(+0.00%) |
Nov 22, 2017 | 53.12 | 53.14 | 53.10 | 53.14 | 162,978 | +0.04(+0.08%) |
Nov 21, 2017 | 53.11 | 53.12 | 53.08 | 53.09 | 192,371 | -0.02(-0.03%) |
Nov 20, 2017 | 53.14 | 53.15 | 53.10 | 53.11 | 144,548 | -0.02(-0.03%) |
Nov 17, 2017 | 53.14 | 53.15 | 53.12 | 53.13 | 147,752 | -0.02(-0.03%) |
Nov 16, 2017 | 53.15 | 53.16 | 53.14 | 53.15 | 191,614 | -0.02(-0.03%) |
Nov 15, 2017 | 53.17 | 53.17 | 53.15 | 53.16 | 104,157 | +0.02(+0.03%) |
Nov 14, 2017 | 53.15 | 53.17 | 53.13 | 53.15 | 143,242 | +0.00(+0.00%) |
Nov 13, 2017 | 53.18 | 53.18 | 53.15 | 53.15 | 142,097 | -0.03(-0.05%) |
Nov 10, 2017 | 53.20 | 53.20 | 53.17 | 53.17 | 122,707 | -0.02(-0.04%) |
Nov 09, 2017 | 53.19 | 53.21 | 53.17 | 53.19 | 154,839 | +0.01(+0.02%) |
Nov 08, 2017 | 53.25 | 53.25 | 53.18 | 53.18 | 74,015 | -0.01(-0.02%) |
Nov 07, 2017 | 53.25 | 53.25 | 53.19 | 53.19 | 321,246 | -0.00(-0.01%) |
Nov 06, 2017 | 53.21 | 53.23 | 53.19 | 53.20 | 97,148 | +0.01(+0.02%) |
Nov 03, 2017 | 53.19 | 53.21 | 53.17 | 53.19 | 163,658 | -0.01(-0.02%) |
Nov 02, 2017 | 53.19 | 53.21 | 53.19 | 53.20 | 123,766 | +0.01(+0.02%) |
Nov 01, 2017 | 53.22 | 53.22 | 53.17 | 53.19 | 280,768 | -0.01(-0.02%) |
Oct 31, 2017 | 53.22 | 53.25 | 53.20 | 53.20 | 74,853 | -0.02(-0.03%) |
Oct 30, 2017 | 53.21 | 53.23 | 53.21 | 53.22 | 126,824 | +0.02(+0.03%) |
Oct 27, 2017 | 53.18 | 53.22 | 53.18 | 53.20 | 121,448 | +0.03(+0.05%) |
Oct 26, 2017 | 53.19 | 53.22 | 53.17 | 53.17 | 88,912 | -0.02(-0.03%) |
Oct 25, 2017 | 53.21 | 53.23 | 53.18 | 53.19 | 203,676 | -0.02(-0.03%) |
Oct 24, 2017 | 53.20 | 53.25 | 53.20 | 53.21 | 416,532 | +0.01(+0.02%) |
Oct 23, 2017 | 53.23 | 53.24 | 53.20 | 53.20 | 188,018 | +0.01(+0.02%) |
Oct 20, 2017 | 53.25 | 53.25 | 53.19 | 53.19 | 105,839 | -0.04(-0.08%) |
Oct 19, 2017 | 53.20 | 53.25 | 53.19 | 53.23 | 679,918 | +0.04(+0.07%) |
Oct 18, 2017 | 53.19 | 53.21 | 53.19 | 53.19 | 95,354 | -0.02(-0.04%) |
Oct 17, 2017 | 53.20 | 53.23 | 53.20 | 53.22 | 114,709 | +0.01(+0.02%) |
Oct 16, 2017 | 53.25 | 53.25 | 53.21 | 53.21 | 156,232 | -0.06(-0.12%) |
Oct 13, 2017 | 53.27 | 53.30 | 53.25 | 53.27 | 359,581 | +0.02(+0.03%) |
Oct 12, 2017 | 53.26 | 53.26 | 53.23 | 53.25 | 172,955 | +0.01(+0.02%) |
Oct 11, 2017 | 53.26 | 53.28 | 53.23 | 53.24 | 76,303 | -0.00(-0.01%) |
Oct 10, 2017 | 53.23 | 53.27 | 53.23 | 53.25 | 264,480 | +0.02(+0.04%) |
Oct 09, 2017 | 53.25 | 53.29 | 53.23 | 53.23 | 179,099 | -0.01(-0.02%) |
Oct 06, 2017 | 53.24 | 53.25 | 53.22 | 53.23 | 170,707 | -0.03(-0.05%) |
Oct 05, 2017 | 53.27 | 53.27 | 53.24 | 53.26 | 147,411 | +0.00(+0.00%) |
Oct 04, 2017 | 53.27 | 53.29 | 53.25 | 53.26 | 104,028 | +0.01(+0.02%) |
Oct 03, 2017 | 53.27 | 53.28 | 53.25 | 53.25 | 92,204 | +0.00(+0.00%) |
Oct 02, 2017 | 53.25 | 53.27 | 53.23 | 53.25 | 123,095 | -0.01(-0.02%) |
Sep 29, 2017 | 53.28 | 53.30 | 53.26 | 53.26 | 161,250 | -0.02(-0.04%) |
Sep 28, 2017 | 53.28 | 53.29 | 53.26 | 53.28 | 314,804 | +0.02(+0.03%) |
Sep 27, 2017 | 53.29 | 53.29 | 53.25 | 53.27 | 184,230 | -0.03(-0.05%) |
Sep 26, 2017 | 53.29 | 53.31 | 53.28 | 53.29 | 84,291 | -0.01(-0.02%) |
Sep 25, 2017 | 53.29 | 53.31 | 53.27 | 53.30 | 95,823 | +0.04(+0.07%) |
Sep 22, 2017 | 53.27 | 53.28 | 53.26 | 53.26 | 129,580 | -0.00(-0.00%) |
Sep 21, 2017 | 53.28 | 53.28 | 53.26 | 53.27 | 90,709 | +0.01(+0.02%) |
Sep 20, 2017 | 53.28 | 53.32 | 53.25 | 53.26 | 524,437 | -0.04(-0.07%) |
Sep 19, 2017 | 53.30 | 53.32 | 53.29 | 53.30 | 91,306 | +0.00(+0.01%) |
Sep 18, 2017 | 53.31 | 53.31 | 53.29 | 53.29 | 109,968 | -0.02(-0.03%) |
Sep 15, 2017 | 53.32 | 53.35 | 53.31 | 53.31 | 117,755 | -0.01(-0.02%) |
Sep 14, 2017 | 53.32 | 53.35 | 53.31 | 53.32 | 449,009 | -0.02(-0.03%) |
Sep 13, 2017 | 53.36 | 53.36 | 53.33 | 53.34 | 124,821 | -0.01(-0.02%) |
Sep 12, 2017 | 53.37 | 53.38 | 53.34 | 53.35 | 126,807 | -0.02(-0.04%) |
Sep 11, 2017 | 53.39 | 53.39 | 53.36 | 53.37 | 124,007 | -0.03(-0.07%) |
Sep 08, 2017 | 53.43 | 53.44 | 53.39 | 53.41 | 154,046 | -0.02(-0.03%) |
Sep 07, 2017 | 53.39 | 53.44 | 53.38 | 53.42 | 76,352 | +0.04(+0.08%) |
Sep 06, 2017 | 53.41 | 53.41 | 53.37 | 53.38 | 203,022 | -0.02(-0.03%) |
Sep 05, 2017 | 53.39 | 53.41 | 53.35 | 53.40 | 193,589 | +0.06(+0.12%) |
Sep 01, 2017 | 53.37 | 53.37 | 53.33 | 53.34 | 100,986 | -0.01(-0.02%) |
Aug 31, 2017 | 53.36 | 53.37 | 53.34 | 53.35 | 181,174 | -0.01(-0.02%) |
Aug 30, 2017 | 53.35 | 53.37 | 53.34 | 53.36 | 141,829 | +0.02(+0.03%) |
Aug 29, 2017 | 53.37 | 53.37 | 53.34 | 53.34 | 169,863 | +0.01(+0.02%) |
Aug 28, 2017 | 53.31 | 53.35 | 53.31 | 53.33 | 195,377 | +0.00(+0.00%) |
Aug 25, 2017 | 53.35 | 53.35 | 53.30 | 53.33 | 222,275 | +0.03(+0.05%) |
Aug 24, 2017 | 53.33 | 53.33 | 53.30 | 53.31 | 133,985 | -0.04(-0.08%) |
Aug 23, 2017 | 53.37 | 53.37 | 53.32 | 53.35 | 112,706 | +0.03(+0.05%) |
Aug 22, 2017 | 53.34 | 53.34 | 53.30 | 53.32 | 151,316 | -0.02(-0.03%) |
Aug 21, 2017 | 53.33 | 53.34 | 53.30 | 53.34 | 223,488 | +0.01(+0.02%) |
Aug 18, 2017 | 53.35 | 53.35 | 53.31 | 53.33 | 78,027 | +0.00(+0.00%) |
Aug 17, 2017 | 53.29 | 53.33 | 53.28 | 53.33 | 205,862 | +0.04(+0.08%) |
Aug 16, 2017 | 53.29 | 53.31 | 53.28 | 53.29 | 454,083 | +0.00(+0.00%) |
Aug 15, 2017 | 53.29 | 53.29 | 53.26 | 53.29 | 149,293 | -0.01(-0.02%) |
Aug 14, 2017 | 53.31 | 53.32 | 53.30 | 53.30 | 128,481 | -0.02(-0.03%) |
Aug 11, 2017 | 53.30 | 53.34 | 53.30 | 53.31 | 155,137 | +0.03(+0.05%) |
Aug 10, 2017 | 53.31 | 53.31 | 53.27 | 53.29 | 99,111 | +0.00(+0.00%) |
Aug 09, 2017 | 53.28 | 53.31 | 53.27 | 53.29 | 382,949 | +0.04(+0.07%) |
Aug 08, 2017 | 53.27 | 53.25 | 53.24 | 53.25 | 147,515 | +0.00(+0.00%) |
Aug 07, 2017 | 53.27 | 53.27 | 53.24 | 53.25 | 140,666 | -0.01(-0.02%) |
Aug 04, 2017 | 53.24 | 53.27 | 53.24 | 53.27 | 1,112,657 | +0.00(+0.01%) |
Aug 03, 2017 | 53.26 | 53.28 | 53.24 | 53.26 | 218,393 | +0.02(+0.03%) |
Aug 02, 2017 | 53.25 | 53.26 | 53.23 | 53.24 | 946,540 | -0.02(-0.03%) |
Aug 01, 2017 | 53.25 | 53.27 | 53.24 | 53.26 | 716,787 | +0.02(+0.04%) |
Jul 31, 2017 | 53.25 | 53.26 | 53.22 | 53.24 | 126,265 | -0.02(-0.03%) |
Jul 28, 2017 | 53.24 | 53.26 | 53.23 | 53.26 | 130,269 | +0.02(+0.03%) |
Jul 27, 2017 | 53.19 | 53.25 | 53.19 | 53.24 | 437,417 | -0.01(-0.02%) |
Jul 26, 2017 | 53.21 | 53.25 | 53.19 | 53.25 | 690,891 | +0.07(+0.13%) |
Jul 25, 2017 | 53.21 | 53.22 | 53.18 | 53.18 | 492,112 | -0.04(-0.08%) |
Jul 24, 2017 | 53.23 | 53.25 | 53.21 | 53.22 | 110,754 | -0.02(-0.03%) |
Jul 21, 2017 | 53.21 | 53.25 | 53.21 | 53.24 | 220,763 | +0.02(+0.03%) |
Jul 20, 2017 | 53.23 | 53.23 | 53.21 | 53.22 | 126,603 | -0.01(-0.02%) |
Jul 19, 2017 | 53.22 | 53.23 | 53.21 | 53.23 | 113,401 | +0.02(+0.03%) |
Jul 18, 2017 | 53.21 | 53.22 | 53.20 | 53.21 | 55,404 | -0.01(-0.02%) |
Jul 17, 2017 | 53.20 | 53.22 | 53.19 | 53.22 | 136,529 | +0.03(+0.05%) |
Jul 14, 2017 | 53.21 | 53.21 | 53.18 | 53.20 | 97,852 | +0.03(+0.05%) |
Jul 13, 2017 | 53.20 | 53.20 | 53.17 | 53.17 | 112,695 | -0.02(-0.03%) |
Jul 12, 2017 | 53.20 | 53.21 | 53.17 | 53.19 | 749,235 | +0.02(+0.03%) |
Jul 11, 2017 | 53.15 | 53.18 | 53.14 | 53.17 | 82,408 | +0.04(+0.07%) |
Jul 10, 2017 | 53.14 | 53.16 | 53.13 | 53.14 | 146,575 | -0.01(-0.02%) |
Jul 07, 2017 | 53.14 | 53.14 | 53.10 | 53.14 | 72,624 | +0.04(+0.07%) |
Jul 06, 2017 | 53.12 | 53.14 | 53.09 | 53.11 | 147,775 | -0.01(-0.02%) |
Jul 05, 2017 | 53.12 | 53.14 | 53.10 | 53.12 | 233,009 | -0.01(-0.02%) |
Jul 03, 2017 | 53.16 | 53.16 | 53.09 | 53.13 | 74,585 | -0.02(-0.05%) |
Jun 30, 2017 | 53.17 | 53.17 | 53.13 | 53.15 | 672,298 | +0.00(+0.00%) |
Jun 29, 2017 | 53.14 | 53.17 | 53.12 | 53.15 | 137,714 | -0.02(-0.03%) |
Jun 28, 2017 | 53.15 | 53.18 | 53.13 | 53.17 | 294,992 | +0.03(+0.05%) |
Jun 27, 2017 | 53.16 | 53.16 | 53.13 | 53.14 | 135,700 | -0.02(-0.03%) |
Jun 26, 2017 | 53.17 | 53.18 | 53.15 | 53.16 | 89,637 | -0.02(-0.03%) |
Jun 23, 2017 | 53.17 | 53.18 | 53.15 | 53.18 | 122,595 | +0.02(+0.03%) |
Jun 22, 2017 | 53.19 | 53.19 | 53.14 | 53.16 | 244,593 | -0.02(-0.03%) |
Jun 21, 2017 | 53.15 | 53.18 | 53.12 | 53.18 | 797,888 | +0.01(+0.02%) |
Jun 20, 2017 | 53.13 | 53.17 | 53.11 | 53.17 | 253,295 | +0.05(+0.10%) |
Jun 19, 2017 | 53.14 | 53.15 | 53.11 | 53.11 | 171,525 | -0.05(-0.10%) |
Jun 16, 2017 | 53.16 | 53.19 | 53.15 | 53.17 | 66,738 | +0.03(+0.07%) |
Jun 15, 2017 | 53.14 | 53.16 | 53.12 | 53.13 | 82,409 | -0.02(-0.03%) |
Jun 14, 2017 | 53.19 | 53.20 | 53.12 | 53.15 | 89,933 | +0.03(+0.05%) |
Jun 13, 2017 | 53.12 | 53.14 | 53.11 | 53.12 | 66,782 | +0.00(+0.00%) |
Jun 12, 2017 | 53.13 | 53.15 | 53.12 | 53.12 | 147,988 | -0.03(-0.05%) |
Jun 09, 2017 | 53.12 | 53.15 | 53.11 | 53.15 | 81,143 | -0.01(-0.02%) |
Jun 08, 2017 | 53.16 | 53.17 | 53.13 | 53.16 | 155,651 | +0.01(+0.02%) |
Jun 07, 2017 | 53.18 | 53.19 | 53.15 | 53.15 | 143,916 | -0.03(-0.07%) |
Jun 06, 2017 | 53.20 | 53.21 | 53.17 | 53.18 | 204,736 | +0.03(+0.07%) |
Jun 05, 2017 | 53.18 | 53.18 | 53.15 | 53.15 | 135,286 | -0.04(-0.08%) |
Jun 02, 2017 | 53.18 | 53.20 | 53.16 | 53.19 | 169,517 | +0.03(+0.07%) |
Jun 01, 2017 | 53.16 | 53.18 | 53.15 | 53.16 | 169,079 | -0.02(-0.04%) |
May 31, 2017 | 53.16 | 53.20 | 53.14 | 53.18 | 162,530 | +0.01(+0.02%) |
May 30, 2017 | 53.17 | 53.19 | 53.14 | 53.17 | 126,541 | +0.03(+0.05%) |
May 26, 2017 | 53.15 | 53.22 | 53.12 | 53.15 | 73,512 | -0.02(-0.03%) |
May 25, 2017 | 53.15 | 53.20 | 53.15 | 53.16 | 78,076 | +0.02(+0.03%) |
May 24, 2017 | 53.14 | 53.17 | 53.13 | 53.15 | 215,978 | +0.00(+0.01%) |
May 23, 2017 | 53.15 | 53.18 | 53.12 | 53.14 | 226,190 | -0.02(-0.04%) |
May 22, 2017 | 53.14 | 53.17 | 53.12 | 53.16 | 160,734 | +0.00(+0.00%) |
May 19, 2017 | 53.14 | 53.17 | 53.13 | 53.16 | 64,132 | +0.02(+0.03%) |
May 18, 2017 | 53.16 | 53.18 | 53.14 | 53.15 | 171,975 | -0.03(-0.05%) |
May 17, 2017 | 53.15 | 53.19 | 53.14 | 53.17 | 87,132 | +0.05(+0.10%) |
May 16, 2017 | 53.12 | 53.13 | 53.09 | 53.12 | 94,128 | +0.00(+0.00%) |
May 15, 2017 | 53.12 | 53.13 | 53.09 | 53.12 | 88,743 | +0.00(+0.00%) |
May 12, 2017 | 53.09 | 53.12 | 53.09 | 53.12 | 79,541 | +0.06(+0.12%) |
May 11, 2017 | 53.03 | 53.07 | 53.03 | 53.06 | 81,473 | +0.03(+0.05%) |
May 10, 2017 | 53.07 | 53.08 | 53.02 | 53.03 | 75,249 | +0.00(+0.00%) |
May 09, 2017 | 53.05 | 53.06 | 53.03 | 53.03 | 86,018 | -0.03(-0.07%) |
May 08, 2017 | 53.06 | 53.09 | 53.06 | 53.07 | 155,403 | +0.00(+0.00%) |
May 05, 2017 | 53.06 | 53.09 | 53.05 | 53.07 | 120,227 | -0.01(-0.02%) |
May 04, 2017 | 53.06 | 53.08 | 53.05 | 53.08 | 96,345 | -0.01(-0.02%) |
May 03, 2017 | 53.10 | 53.11 | 53.08 | 53.09 | 174,619 | -0.03(-0.06%) |
May 02, 2017 | 53.11 | 53.14 | 53.10 | 53.12 | 72,748 | +0.03(+0.05%) |
May 01, 2017 | 53.11 | 53.14 | 53.09 | 53.09 | 129,437 | -0.03(-0.06%) |
Apr 28, 2017 | 53.11 | 53.14 | 53.09 | 53.13 | 81,250 | +0.00(+0.00%) |
Apr 27, 2017 | 53.11 | 53.14 | 53.08 | 53.13 | 88,115 | +0.03(+0.06%) |
Apr 26, 2017 | 53.09 | 53.11 | 53.07 | 53.10 | 83,180 | +0.01(+0.03%) |
Apr 25, 2017 | 53.10 | 53.11 | 53.08 | 53.08 | 82,046 | -0.05(-0.10%) |
Apr 24, 2017 | 53.11 | 53.14 | 53.10 | 53.14 | 117,533 | -0.03(-0.07%) |
Apr 21, 2017 | 53.15 | 53.17 | 53.15 | 53.17 | 148,960 | +0.03(+0.07%) |
Apr 20, 2017 | 53.16 | 53.16 | 53.14 | 53.14 | 141,134 | -0.02(-0.03%) |
Apr 19, 2017 | 53.14 | 53.17 | 53.14 | 53.15 | 167,643 | -0.02(-0.03%) |
Apr 18, 2017 | 53.17 | 53.19 | 53.13 | 53.17 | 265,444 | +0.03(+0.07%) |
Apr 17, 2017 | 53.14 | 53.15 | 53.13 | 53.14 | 161,436 | -0.03(-0.07%) |
Apr 13, 2017 | 53.13 | 53.17 | 53.10 | 53.17 | 119,719 | +0.06(+0.12%) |
Apr 12, 2017 | 53.07 | 53.12 | 53.06 | 53.11 | 172,435 | +0.03(+0.06%) |
Apr 11, 2017 | 53.06 | 53.10 | 53.05 | 53.07 | 163,570 | +0.03(+0.05%) |
Apr 10, 2017 | 53.03 | 53.06 | 53.03 | 53.05 | 81,920 | +0.03(+0.05%) |
Apr 07, 2017 | 53.07 | 53.08 | 53.02 | 53.02 | 242,048 | -0.04(-0.08%) |
Apr 06, 2017 | 53.06 | 53.08 | 53.05 | 53.07 | 208,380 | -0.01(-0.02%) |
Apr 05, 2017 | 53.04 | 53.09 | 53.03 | 53.07 | 134,145 | +0.03(+0.05%) |
Apr 04, 2017 | 53.07 | 53.07 | 53.05 | 53.05 | 135,114 | -0.02(-0.03%) |
Apr 03, 2017 | 53.06 | 53.07 | 53.03 | 53.07 | 214,555 | +0.02(+0.05%) |
Mar 31, 2017 | 53.02 | 53.06 | 53.02 | 53.04 | 253,913 | +0.02(+0.03%) |
Mar 30, 2017 | 53.01 | 53.02 | 53.01 | 53.02 | 127,701 | -0.01(-0.02%) |
Mar 29, 2017 | 53.01 | 53.04 | 53.01 | 53.03 | 66,937 | +0.04(+0.08%) |
Mar 28, 2017 | 53.02 | 53.05 | 52.99 | 52.99 | 93,838 | -0.03(-0.07%) |
Mar 27, 2017 | 53.06 | 53.06 | 53.01 | 53.02 | 250,030 | +0.02(+0.03%) |
Mar 24, 2017 | 53.00 | 53.03 | 53.00 | 53.01 | 145,386 | -0.02(-0.03%) |
Mar 23, 2017 | 53.03 | 53.04 | 52.99 | 53.02 | 95,729 | +0.01(+0.02%) |
Mar 22, 2017 | 53.04 | 53.04 | 53.01 | 53.01 | 70,030 | +0.00(+0.00%) |
Mar 21, 2017 | 52.96 | 53.01 | 52.94 | 53.01 | 80,160 | +0.03(+0.07%) |
Mar 20, 2017 | 52.96 | 52.98 | 52.94 | 52.98 | 103,340 | +0.03(+0.05%) |
Mar 17, 2017 | 52.94 | 52.96 | 52.92 | 52.95 | 75,013 | +0.03(+0.07%) |
Mar 16, 2017 | 52.93 | 52.94 | 52.90 | 52.92 | 92,754 | -0.02(-0.03%) |
Mar 15, 2017 | 52.85 | 52.96 | 52.85 | 52.94 | 96,237 | +0.06(+0.12%) |
Mar 14, 2017 | 52.88 | 52.89 | 52.86 | 52.88 | 94,776 | +0.00(+0.01%) |
Mar 13, 2017 | 52.89 | 52.89 | 52.86 | 52.87 | 122,412 | -0.00(-0.01%) |
Mar 10, 2017 | 52.87 | 52.90 | 52.87 | 52.88 | 169,469 | +0.00(+0.01%) |
Mar 09, 2017 | 52.88 | 52.88 | 52.86 | 52.87 | 173,639 | -0.00(-0.01%) |
Mar 08, 2017 | 52.88 | 52.89 | 52.86 | 52.88 | 172,271 | -0.04(-0.08%) |
Mar 07, 2017 | 52.94 | 52.94 | 52.88 | 52.92 | 137,277 | -0.01(-0.02%) |
Mar 06, 2017 | 52.92 | 52.94 | 52.91 | 52.93 | 82,139 | +0.01(+0.01%) |
Mar 03, 2017 | 52.91 | 52.94 | 52.89 | 52.92 | 131,843 | -0.00(-0.01%) |
Mar 02, 2017 | 52.91 | 52.94 | 52.90 | 52.93 | 90,914 | -0.01(-0.02%) |
Mar 01, 2017 | 52.96 | 53.01 | 52.93 | 52.94 | 753,346 | -0.07(-0.13%) |
Feb 28, 2017 | 53.07 | 53.07 | 53.01 | 53.01 | 125,626 | -0.03(-0.07%) |
Feb 27, 2017 | 53.09 | 53.09 | 53.02 | 53.04 | 200,201 | -0.05(-0.10%) |
Feb 24, 2017 | 53.09 | 53.10 | 53.06 | 53.09 | 94,237 | +0.05(+0.10%) |
Feb 23, 2017 | 53.02 | 53.06 | 53.02 | 53.04 | 209,363 | +0.01(+0.02%) |
Feb 22, 2017 | 53.04 | 53.05 | 52.96 | 53.03 | 156,035 | +0.02(+0.03%) |
Feb 21, 2017 | 53.00 | 53.02 | 52.96 | 53.02 | 187,930 | +0.00(+0.00%) |
Feb 17, 2017 | 53.02 | 53.02 | 53.02 | 0 | +0.03(+0.05%) | |
Feb 16, 2017 | 52.97 | 53.00 | 52.95 | 52.99 | 98,519 | +0.04(+0.08%) |
Feb 15, 2017 | 52.95 | 52.95 | 52.92 | 52.95 | 93,456 | -0.02(-0.03%) |
Feb 14, 2017 | 53.01 | 53.01 | 52.94 | 52.96 | 137,756 | -0.03(-0.07%) |
Feb 13, 2017 | 53.01 | 53.03 | 52.97 | 53.00 | 105,233 | -0.01(-0.02%) |
Feb 10, 2017 | 52.99 | 53.02 | 52.99 | 53.01 | 91,111 | -0.01(-0.02%) |
Feb 09, 2017 | 53.02 | 53.06 | 53.01 | 53.02 | 98,625 | -0.02(-0.03%) |
Feb 08, 2017 | 53.04 | 53.06 | 53.02 | 53.03 | 216,438 | +0.00(+0.00%) |
Feb 07, 2017 | 53.04 | 53.05 | 53.01 | 53.03 | 148,762 | +0.02(+0.03%) |
Feb 06, 2017 | 53.00 | 53.04 | 52.99 | 53.02 | 80,642 | +0.05(+0.10%) |
Feb 03, 2017 | 52.98 | 53.02 | 52.95 | 52.96 | 94,967 | +0.01(+0.02%) |
Feb 02, 2017 | 53.00 | 53.01 | 52.95 | 52.95 | 203,753 | -0.03(-0.05%) |
Feb 01, 2017 | 52.94 | 52.99 | 52.91 | 52.98 | 191,636 | +0.00(+0.00%) |
Jan 31, 2017 | 52.98 | 53.00 | 52.96 | 52.98 | 77,703 | -0.01(-0.02%) |
Jan 30, 2017 | 52.98 | 52.99 | 52.96 | 52.99 | 161,700 | +0.04(+0.08%) |
Jan 27, 2017 | 52.97 | 52.97 | 52.93 | 52.94 | 135,111 | -0.01(-0.02%) |
Jan 26, 2017 | 52.93 | 52.97 | 52.91 | 52.95 | 786,356 | +0.03(+0.07%) |
Jan 25, 2017 | 52.93 | 52.95 | 52.91 | 52.92 | 161,571 | -0.04(-0.08%) |
Jan 24, 2017 | 52.95 | 53.00 | 52.94 | 52.96 | 919,587 | -0.03(-0.07%) |
Jan 23, 2017 | 52.95 | 53.00 | 52.95 | 53.00 | 92,769 | +0.07(+0.13%) |
Jan 20, 2017 | 52.90 | 52.96 | 52.89 | 52.93 | 4,081,423 | +0.01(+0.02%) |
Jan 19, 2017 | 52.88 | 52.92 | 52.88 | 52.92 | 101,707 | -0.01(-0.02%) |
Jan 18, 2017 | 52.96 | 52.98 | 52.90 | 52.93 | 293,108 | -0.06(-0.12%) |
Jan 17, 2017 | 52.97 | 52.99 | 52.95 | 52.99 | 95,069 | +0.07(+0.13%) |
Jan 13, 2017 | 52.92 | 52.92 | 52.92 | 0 | -0.03(-0.07%) | |
Jan 12, 2017 | 52.97 | 52.97 | 52.93 | 52.95 | 150,011 | +0.01(+0.02%) |
Jan 11, 2017 | 52.93 | 52.97 | 52.91 | 52.94 | 333,000 | +0.02(+0.03%) |
Jan 10, 2017 | 52.91 | 52.94 | 52.90 | 52.93 | 94,763 | -0.01(-0.02%) |
Jan 09, 2017 | 52.93 | 52.94 | 52.90 | 52.94 | 103,906 | +0.03(+0.05%) |
Jan 06, 2017 | 52.93 | 52.94 | 52.88 | 52.91 | 146,966 | -0.03(-0.07%) |
Jan 05, 2017 | 52.94 | 52.97 | 52.89 | 52.94 | 259,840 | +0.04(+0.08%) |
Jan 04, 2017 | 52.92 | 52.92 | 52.85 | 52.90 | 609,178 | +0.03(+0.07%) |