Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 53.86 | 53.92 | 53.84 | 53.92 | 1,460,962 | +0.05(+0.10%) |
Dec 28, 2018 | 53.82 | 53.87 | 53.82 | 53.87 | 1,195,505 | +0.04(+0.08%) |
Dec 27, 2018 | 53.81 | 53.84 | 53.80 | 53.83 | 4,425,876 | +0.07(+0.13%) |
Dec 26, 2018 | 53.80 | 53.82 | 53.74 | 53.75 | 1,078,643 | -0.04(-0.07%) |
Dec 24, 2018 | 53.76 | 53.79 | 53.74 | 53.79 | 1,087,694 | +0.05(+0.09%) |
Dec 21, 2018 | 53.71 | 53.75 | 53.70 | 53.74 | 1,209,568 | +0.04(+0.07%) |
Dec 20, 2018 | 53.71 | 53.72 | 53.68 | 53.71 | 4,193,924 | +0.01(+0.02%) |
Dec 19, 2018 | 53.71 | 53.74 | 53.67 | 53.70 | 1,971,479 | +0.00(+0.00%) |
Dec 18, 2018 | 53.67 | 53.70 | 53.65 | 53.70 | 966,754 | +0.04(+0.08%) |
Dec 17, 2018 | 53.62 | 53.66 | 53.61 | 53.65 | 761,042 | +0.04(+0.07%) |
Dec 14, 2018 | 53.60 | 53.63 | 53.58 | 53.62 | 5,371,291 | +0.04(+0.08%) |
Dec 13, 2018 | 53.56 | 53.58 | 53.56 | 53.57 | 684,353 | +0.03(+0.05%) |
Dec 12, 2018 | 53.55 | 53.56 | 53.54 | 53.55 | 566,885 | -0.02(-0.03%) |
Dec 11, 2018 | 53.56 | 53.58 | 53.54 | 53.56 | 1,666,022 | -0.03(-0.05%) |
Dec 10, 2018 | 53.57 | 53.62 | 53.57 | 53.59 | 1,035,653 | +0.02(+0.03%) |
Dec 07, 2018 | 53.54 | 53.59 | 53.53 | 53.57 | 523,412 | +0.03(+0.05%) |
Dec 06, 2018 | 53.57 | 53.61 | 53.53 | 53.55 | 1,158,103 | +0.06(+0.12%) |
Dec 04, 2018 | 53.46 | 53.50 | 53.46 | 53.48 | 1,200,297 | +0.02(+0.03%) |
Dec 03, 2018 | 53.47 | 53.48 | 53.45 | 53.47 | 1,054,520 | -0.01(-0.03%) |
Nov 30, 2018 | 53.47 | 53.48 | 53.45 | 53.48 | 592,462 | +0.02(+0.03%) |
Nov 29, 2018 | 53.46 | 53.48 | 53.44 | 53.46 | 10,817,678 | +0.02(+0.04%) |
Nov 28, 2018 | 53.41 | 53.47 | 53.41 | 53.44 | 975,806 | +0.01(+0.03%) |
Nov 27, 2018 | 53.43 | 53.44 | 53.42 | 53.43 | 516,916 | +0.00(+0.00%) |
Nov 26, 2018 | 53.43 | 53.43 | 53.41 | 53.43 | 470,557 | -0.01(-0.02%) |
Nov 23, 2018 | 53.45 | 53.46 | 53.44 | 53.44 | 442,193 | +0.00(+0.01%) |
Nov 21, 2018 | 53.43 | 53.43 | 53.43 | 0 | -0.00(-0.01%) | |
Nov 20, 2018 | 53.44 | 53.45 | 53.43 | 53.44 | 933,747 | +0.00(+0.00%) |
Nov 19, 2018 | 53.41 | 53.45 | 53.40 | 53.44 | 427,201 | +0.02(+0.03%) |
Nov 16, 2018 | 53.39 | 53.42 | 53.39 | 53.42 | 925,562 | +0.06(+0.12%) |
Nov 15, 2018 | 53.36 | 53.39 | 53.33 | 53.36 | 492,977 | +0.01(+0.02%) |
Nov 14, 2018 | 53.30 | 53.36 | 53.29 | 53.35 | 887,587 | +0.04(+0.07%) |
Nov 13, 2018 | 53.28 | 53.31 | 53.28 | 53.31 | 348,822 | +0.02(+0.03%) |
Nov 12, 2018 | 53.28 | 53.31 | 53.27 | 53.29 | 397,581 | +0.04(+0.08%) |
Nov 09, 2018 | 53.23 | 53.27 | 53.23 | 53.25 | 1,177,764 | +0.03(+0.05%) |
Nov 08, 2018 | 53.25 | 53.25 | 53.22 | 53.22 | 613,027 | +0.00(+0.00%) |
Nov 07, 2018 | 53.22 | 53.25 | 53.22 | 53.22 | 403,982 | -0.02(-0.04%) |
Nov 06, 2018 | 53.26 | 53.26 | 53.23 | 53.24 | 269,496 | -0.01(-0.03%) |
Nov 05, 2018 | 53.27 | 53.27 | 53.25 | 53.26 | 1,013,288 | +0.01(+0.02%) |
Nov 02, 2018 | 53.28 | 53.28 | 53.24 | 53.25 | 629,163 | -0.06(-0.12%) |
Nov 01, 2018 | 53.29 | 53.31 | 53.28 | 53.31 | 724,797 | +0.04(+0.08%) |
Oct 31, 2018 | 53.27 | 53.28 | 53.26 | 53.27 | 676,320 | -0.04(-0.07%) |
Oct 30, 2018 | 53.31 | 53.32 | 53.29 | 53.31 | 774,210 | -0.02(-0.03%) |
Oct 29, 2018 | 53.31 | 53.33 | 53.30 | 53.32 | 1,955,764 | -0.01(-0.02%) |
Oct 26, 2018 | 53.33 | 53.35 | 53.31 | 53.33 | 1,070,573 | +0.06(+0.12%) |
Oct 25, 2018 | 53.29 | 53.29 | 53.27 | 53.27 | 2,124,184 | -0.04(-0.07%) |
Oct 24, 2018 | 53.26 | 53.31 | 53.24 | 53.31 | 1,238,802 | +0.07(+0.13%) |
Oct 23, 2018 | 53.24 | 53.26 | 53.23 | 53.23 | 574,149 | +0.06(+0.12%) |
Oct 22, 2018 | 53.19 | 53.21 | 53.17 | 53.17 | 669,071 | -0.02(-0.03%) |
Oct 19, 2018 | 53.21 | 53.22 | 53.18 | 53.19 | 361,266 | -0.02(-0.03%) |
Oct 18, 2018 | 53.19 | 53.23 | 53.17 | 53.21 | 316,082 | +0.01(+0.02%) |
Oct 17, 2018 | 53.22 | 53.23 | 53.19 | 53.20 | 328,939 | -0.01(-0.02%) |
Oct 16, 2018 | 53.19 | 53.22 | 53.19 | 53.21 | 316,067 | +0.00(+0.00%) |
Oct 15, 2018 | 53.22 | 53.23 | 53.20 | 53.21 | 472,315 | -0.02(-0.03%) |
Oct 12, 2018 | 53.21 | 53.24 | 53.20 | 53.23 | 2,819,853 | +0.01(+0.02%) |
Oct 11, 2018 | 53.18 | 53.23 | 53.18 | 53.22 | 1,036,304 | +0.02(+0.03%) |
Oct 10, 2018 | 53.15 | 53.20 | 53.14 | 53.20 | 451,318 | +0.04(+0.08%) |
Oct 09, 2018 | 53.15 | 53.17 | 53.14 | 53.15 | 369,328 | +0.00(+0.00%) |
Oct 08, 2018 | 53.17 | 53.19 | 53.14 | 53.15 | 324,331 | +0.02(+0.03%) |
Oct 05, 2018 | 53.14 | 53.14 | 53.13 | 53.14 | 361,378 | -0.02(-0.03%) |
Oct 04, 2018 | 53.15 | 53.15 | 53.14 | 53.15 | 377,615 | -0.01(-0.02%) |
Oct 03, 2018 | 53.20 | 53.21 | 53.15 | 53.16 | 1,173,394 | -0.05(-0.10%) |
Oct 02, 2018 | 53.19 | 53.22 | 53.19 | 53.22 | 424,253 | +0.04(+0.07%) |
Oct 01, 2018 | 53.20 | 53.21 | 53.17 | 53.18 | 685,854 | -0.02(-0.05%) |
Sep 28, 2018 | 53.20 | 53.21 | 53.19 | 53.21 | 339,204 | +0.03(+0.05%) |
Sep 27, 2018 | 53.18 | 53.19 | 53.17 | 53.18 | 370,695 | -0.01(-0.02%) |
Sep 26, 2018 | 53.18 | 53.20 | 53.16 | 53.19 | 460,672 | +0.04(+0.07%) |
Sep 25, 2018 | 53.17 | 53.17 | 53.14 | 53.15 | 114,277 | -0.01(-0.02%) |
Sep 24, 2018 | 53.16 | 53.18 | 53.15 | 53.16 | 221,770 | -0.02(-0.03%) |
Sep 21, 2018 | 53.16 | 53.18 | 53.15 | 53.18 | 356,608 | +0.03(+0.05%) |
Sep 20, 2018 | 53.14 | 53.17 | 53.13 | 53.15 | 232,550 | +0.00(+0.00%) |
Sep 19, 2018 | 53.16 | 53.16 | 53.14 | 53.15 | 138,043 | -0.01(-0.03%) |
Sep 18, 2018 | 53.19 | 53.19 | 53.16 | 53.17 | 387,872 | -0.01(-0.03%) |
Sep 17, 2018 | 53.17 | 53.19 | 53.16 | 53.18 | 307,245 | +0.02(+0.03%) |
Sep 14, 2018 | 53.17 | 53.19 | 53.16 | 53.16 | 309,113 | -0.02(-0.03%) |
Sep 13, 2018 | 53.21 | 53.21 | 53.18 | 53.18 | 359,951 | -0.01(-0.02%) |
Sep 12, 2018 | 53.21 | 53.21 | 53.18 | 53.19 | 394,501 | -0.00(-0.01%) |
Sep 11, 2018 | 53.21 | 53.21 | 53.19 | 53.19 | 444,025 | -0.03(-0.06%) |
Sep 10, 2018 | 53.22 | 53.23 | 53.21 | 53.22 | 297,417 | -0.01(-0.02%) |
Sep 07, 2018 | 53.25 | 53.25 | 53.21 | 53.23 | 254,880 | -0.06(-0.12%) |
Sep 06, 2018 | 53.28 | 53.30 | 53.27 | 53.29 | 2,294,319 | +0.04(+0.07%) |
Sep 05, 2018 | 53.25 | 53.27 | 53.25 | 53.26 | 291,461 | +0.01(+0.02%) |
Sep 04, 2018 | 53.28 | 53.28 | 53.24 | 53.25 | 824,331 | -0.04(-0.07%) |
Aug 31, 2018 | 53.29 | 53.29 | 53.29 | 0 | +0.03(+0.05%) | |
Aug 30, 2018 | 53.22 | 53.26 | 53.22 | 53.26 | 375,785 | +0.04(+0.07%) |
Aug 29, 2018 | 53.23 | 53.23 | 53.21 | 53.22 | 1,139,498 | +0.00(+0.00%) |
Aug 28, 2018 | 53.24 | 53.24 | 53.21 | 53.22 | 347,146 | -0.03(-0.05%) |
Aug 27, 2018 | 53.25 | 53.26 | 53.23 | 53.25 | 230,862 | -0.02(-0.03%) |
Aug 24, 2018 | 53.24 | 53.27 | 53.24 | 53.27 | 185,575 | +0.00(+0.00%) |
Aug 23, 2018 | 53.25 | 53.27 | 53.25 | 53.27 | 210,754 | +0.01(+0.02%) |
Aug 22, 2018 | 53.28 | 53.28 | 53.26 | 53.26 | 198,512 | +0.01(+0.03%) |
Aug 21, 2018 | 53.25 | 53.26 | 53.22 | 53.25 | 197,949 | -0.01(-0.02%) |
Aug 20, 2018 | 53.25 | 53.26 | 53.22 | 53.25 | 662,690 | +0.01(+0.02%) |
Aug 17, 2018 | 53.23 | 53.24 | 53.21 | 53.24 | 361,140 | +0.02(+0.03%) |
Aug 16, 2018 | 53.22 | 53.23 | 53.19 | 53.22 | 184,494 | -0.01(-0.02%) |
Aug 15, 2018 | 53.21 | 53.23 | 53.21 | 53.23 | 352,524 | +0.04(+0.07%) |
Aug 14, 2018 | 53.21 | 53.21 | 53.17 | 53.20 | 266,997 | -0.02(-0.03%) |
Aug 13, 2018 | 53.21 | 53.21 | 53.19 | 53.21 | 360,210 | +0.00(+0.00%) |
Aug 10, 2018 | 53.20 | 53.22 | 53.18 | 53.21 | 219,991 | +0.05(+0.10%) |
Aug 09, 2018 | 53.15 | 53.16 | 53.13 | 53.16 | 182,297 | +0.03(+0.05%) |
Aug 08, 2018 | 53.12 | 53.13 | 53.12 | 53.13 | 157,074 | +0.02(+0.03%) |
Aug 07, 2018 | 53.13 | 53.13 | 53.12 | 53.12 | 396,995 | -0.01(-0.02%) |
Aug 06, 2018 | 53.12 | 53.14 | 53.12 | 53.13 | 229,501 | -0.02(-0.03%) |
Aug 03, 2018 | 53.11 | 53.14 | 53.11 | 53.14 | 248,333 | +0.04(+0.07%) |
Aug 02, 2018 | 53.11 | 53.12 | 53.10 | 53.11 | 183,007 | +0.03(+0.05%) |
Aug 01, 2018 | 53.09 | 53.10 | 53.07 | 53.08 | 558,410 | -0.01(-0.03%) |
Jul 31, 2018 | 53.09 | 53.11 | 53.09 | 53.09 | 165,446 | +0.00(+0.00%) |
Jul 30, 2018 | 53.07 | 53.10 | 53.07 | 53.09 | 346,940 | +0.01(+0.02%) |
Jul 27, 2018 | 53.09 | 53.09 | 53.07 | 53.09 | 295,811 | +0.02(+0.04%) |
Jul 26, 2018 | 53.08 | 53.09 | 53.06 | 53.06 | 220,662 | +0.00(+0.01%) |
Jul 25, 2018 | 53.09 | 53.09 | 53.06 | 53.06 | 263,345 | -0.02(-0.03%) |
Jul 24, 2018 | 53.09 | 53.09 | 53.08 | 53.08 | 204,614 | -0.03(-0.05%) |
Jul 23, 2018 | 53.13 | 53.13 | 53.09 | 53.10 | 350,950 | -0.04(-0.07%) |
Jul 20, 2018 | 53.15 | 53.15 | 53.13 | 53.14 | 208,371 | +0.02(+0.03%) |
Jul 19, 2018 | 53.11 | 53.14 | 53.09 | 53.12 | 2,890,604 | +0.04(+0.07%) |
Jul 18, 2018 | 53.09 | 53.10 | 53.09 | 53.09 | 278,950 | -0.01(-0.02%) |
Jul 17, 2018 | 53.11 | 53.11 | 53.08 | 53.09 | 222,759 | -0.01(-0.02%) |
Jul 16, 2018 | 53.09 | 53.10 | 53.09 | 53.10 | 163,722 | -0.02(-0.03%) |
Jul 13, 2018 | 53.11 | 53.12 | 53.10 | 53.12 | 187,363 | +0.02(+0.03%) |
Jul 12, 2018 | 53.09 | 53.10 | 53.09 | 53.10 | 613,759 | +0.02(+0.03%) |
Jul 11, 2018 | 53.09 | 53.10 | 53.09 | 53.09 | 204,004 | +0.00(+0.00%) |
Jul 10, 2018 | 53.10 | 53.11 | 53.09 | 53.09 | 248,527 | -0.03(-0.05%) |
Jul 09, 2018 | 53.11 | 53.11 | 53.09 | 53.11 | 353,879 | -0.02(-0.03%) |
Jul 06, 2018 | 53.14 | 53.14 | 53.11 | 53.13 | 522,183 | +0.01(+0.02%) |
Jul 05, 2018 | 53.10 | 53.13 | 53.10 | 53.12 | 294,950 | +0.00(+0.00%) |
Jul 03, 2018 | 53.12 | 53.12 | 53.12 | 0 | +0.03(+0.05%) | |
Jul 02, 2018 | 53.13 | 53.13 | 53.08 | 53.09 | 776,831 | -0.02(-0.04%) |
Jun 29, 2018 | 53.11 | 53.11 | 53.10 | 53.11 | 1,490,089 | +0.01(+0.02%) |
Jun 28, 2018 | 53.11 | 53.12 | 53.10 | 53.11 | 232,651 | -0.01(-0.02%) |
Jun 27, 2018 | 53.11 | 53.12 | 53.10 | 53.11 | 168,349 | +0.04(+0.07%) |
Jun 26, 2018 | 53.09 | 53.09 | 53.06 | 53.08 | 343,625 | +0.01(+0.01%) |
Jun 25, 2018 | 53.08 | 53.09 | 53.07 | 53.07 | 148,550 | +0.00(+0.01%) |
Jun 22, 2018 | 53.06 | 53.07 | 53.04 | 53.07 | 256,045 | +0.03(+0.05%) |
Jun 21, 2018 | 53.03 | 53.08 | 53.03 | 53.04 | 291,440 | +0.01(+0.02%) |
Jun 20, 2018 | 53.06 | 53.06 | 53.03 | 53.03 | 364,638 | +0.00(+0.00%) |
Jun 19, 2018 | 53.04 | 53.05 | 53.03 | 53.03 | 272,625 | +0.01(+0.02%) |
Jun 18, 2018 | 53.03 | 53.03 | 53.01 | 53.03 | 165,826 | +0.01(+0.02%) |
Jun 15, 2018 | 53.04 | 53.01 | 53.02 | 1,466,066 | +0.01(+0.02%) | |
Jun 14, 2018 | 53.00 | 53.02 | 52.99 | 53.01 | 303,903 | +0.01(+0.02%) |
Jun 13, 2018 | 53.01 | 53.02 | 52.95 | 53.00 | 272,042 | -0.03(-0.05%) |
Jun 12, 2018 | 53.03 | 53.03 | 53.01 | 53.03 | 238,222 | -0.01(-0.02%) |
Jun 11, 2018 | 53.03 | 53.03 | 53.01 | 53.03 | 325,291 | -0.01(-0.02%) |
Jun 08, 2018 | 53.04 | 53.06 | 53.03 | 53.04 | 462,300 | -0.02(-0.03%) |
Jun 07, 2018 | 53.00 | 53.07 | 53.00 | 53.06 | 274,179 | +0.05(+0.10%) |
Jun 06, 2018 | 53.00 | 53.01 | 326,818 | -0.02(-0.03%) | ||
Jun 05, 2018 | 53.02 | 53.05 | 53.00 | 53.03 | 3,531,079 | +0.00(+0.00%) |
Jun 04, 2018 | 53.04 | 53.04 | 53.02 | 53.03 | 580,881 | -0.04(-0.07%) |
Jun 01, 2018 | 53.03 | 53.07 | 53.03 | 53.06 | 317,761 | -0.05(-0.10%) |
May 31, 2018 | 53.11 | 53.13 | 53.09 | 53.11 | 490,187 | -0.00(-0.01%) |
May 30, 2018 | 53.14 | 53.14 | 53.09 | 53.12 | 1,139,158 | -0.07(-0.13%) |
May 29, 2018 | 53.08 | 53.20 | 53.06 | 53.19 | 500,867 | +0.15(+0.28%) |
May 25, 2018 | 53.04 | 53.04 | 53.04 | 0 | +0.04(+0.07%) | |
May 24, 2018 | 52.99 | 53.02 | 52.98 | 53.00 | 888,339 | +0.04(+0.08%) |
May 23, 2018 | 52.93 | 52.96 | 52.91 | 52.96 | 194,008 | +0.05(+0.09%) |
May 22, 2018 | 52.90 | 52.91 | 52.90 | 52.91 | 1,511,426 | +0.02(+0.04%) |
May 21, 2018 | 52.90 | 52.91 | 52.89 | 52.89 | 580,836 | -0.03(-0.05%) |
May 18, 2018 | 52.91 | 52.92 | 52.89 | 52.91 | 437,872 | +0.04(+0.07%) |
May 17, 2018 | 52.86 | 52.89 | 52.86 | 52.88 | 183,890 | +0.04(+0.07%) |
May 16, 2018 | 52.87 | 52.87 | 52.84 | 52.84 | 200,738 | -0.02(-0.03%) |
May 15, 2018 | 52.89 | 52.89 | 52.84 | 52.86 | 356,480 | -0.03(-0.05%) |
May 14, 2018 | 52.91 | 52.91 | 52.89 | 52.89 | 189,901 | -0.03(-0.05%) |
May 11, 2018 | 52.91 | 52.91 | 52.88 | 52.91 | 268,013 | +0.02(+0.03%) |
May 10, 2018 | 52.91 | 52.91 | 52.89 | 52.90 | 215,422 | +0.01(+0.02%) |
May 09, 2018 | 52.90 | 52.91 | 52.88 | 52.89 | 123,440 | -0.04(-0.07%) |
May 08, 2018 | 52.92 | 52.92 | 52.90 | 52.92 | 403,671 | +0.00(+0.00%) |
May 07, 2018 | 52.93 | 52.93 | 52.91 | 52.92 | 3,801,139 | +0.00(+0.00%) |
May 04, 2018 | 52.95 | 52.95 | 52.91 | 52.92 | 116,393 | +0.00(+0.00%) |
May 03, 2018 | 52.92 | 52.94 | 52.92 | 52.92 | 233,821 | +0.02(+0.04%) |
May 02, 2018 | 52.91 | 52.91 | 52.88 | 52.90 | 129,166 | +0.01(+0.03%) |
May 01, 2018 | 52.91 | 52.91 | 52.88 | 52.89 | 207,125 | -0.03(-0.05%) |
Apr 30, 2018 | 52.92 | 52.92 | 52.90 | 52.91 | 194,843 | -0.01(-0.02%) |
Apr 27, 2018 | 52.90 | 52.92 | 52.90 | 52.92 | 187,111 | +0.02(+0.03%) |
Apr 26, 2018 | 52.92 | 52.92 | 52.89 | 52.91 | 177,209 | +0.03(+0.05%) |
Apr 25, 2018 | 52.90 | 52.91 | 52.88 | 52.88 | 191,988 | -0.02(-0.03%) |
Apr 24, 2018 | 52.88 | 52.90 | 52.86 | 52.90 | 203,216 | +0.02(+0.03%) |
Apr 23, 2018 | 52.87 | 52.90 | 52.87 | 52.88 | 155,178 | -0.02(-0.03%) |
Apr 20, 2018 | 52.91 | 52.91 | 52.89 | 52.90 | 156,390 | -0.01(-0.02%) |
Apr 19, 2018 | 52.91 | 52.92 | 52.89 | 52.91 | 249,429 | -0.01(-0.02%) |
Apr 18, 2018 | 52.91 | 52.93 | 52.90 | 52.91 | 137,637 | -0.04(-0.07%) |
Apr 17, 2018 | 52.96 | 52.97 | 52.93 | 52.95 | 106,629 | +0.00(+0.00%) |
Apr 16, 2018 | 52.94 | 52.97 | 52.93 | 52.95 | 304,176 | -0.03(-0.05%) |
Apr 13, 2018 | 52.97 | 52.98 | 52.94 | 52.98 | 279,219 | +0.00(+0.01%) |
Apr 12, 2018 | 52.98 | 53.02 | 52.95 | 52.97 | 331,291 | -0.01(-0.02%) |
Apr 11, 2018 | 53.01 | 53.03 | 52.98 | 52.98 | 382,930 | -0.02(-0.03%) |
Apr 10, 2018 | 53.00 | 53.01 | 52.98 | 53.00 | 327,471 | -0.01(-0.02%) |
Apr 09, 2018 | 52.99 | 53.03 | 52.99 | 53.01 | 123,810 | -0.03(-0.05%) |
Apr 06, 2018 | 53.00 | 53.04 | 52.99 | 53.04 | 1,033,124 | +0.08(+0.15%) |
Apr 05, 2018 | 52.97 | 53.01 | 52.96 | 52.96 | 1,027,959 | -0.05(-0.10%) |
Apr 04, 2018 | 53.03 | 53.03 | 52.99 | 53.01 | 325,814 | +0.01(+0.02%) |
Apr 03, 2018 | 53.01 | 53.03 | 52.99 | 53.00 | 132,378 | -0.04(-0.07%) |
Apr 02, 2018 | 53.02 | 53.06 | 53.00 | 53.04 | 510,956 | +0.03(+0.06%) |
Mar 29, 2018 | 53.00 | 53.00 | 53.00 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 53.02 | 53.03 | 52.99 | 53.00 | 213,621 | -0.02(-0.03%) |
Mar 27, 2018 | 52.96 | 53.03 | 52.96 | 53.01 | 339,349 | +0.05(+0.10%) |
Mar 26, 2018 | 52.97 | 52.99 | 52.94 | 52.96 | 358,158 | -0.04(-0.07%) |
Mar 23, 2018 | 52.97 | 53.00 | 52.95 | 53.00 | 217,246 | +0.04(+0.08%) |
Mar 22, 2018 | 52.94 | 52.97 | 52.94 | 52.95 | 282,646 | +0.01(+0.02%) |
Mar 21, 2018 | 52.88 | 52.94 | 52.88 | 52.94 | 275,137 | +0.04(+0.08%) |
Mar 20, 2018 | 52.92 | 52.95 | 52.89 | 52.90 | 158,579 | -0.04(-0.07%) |
Mar 19, 2018 | 52.93 | 52.96 | 52.92 | 52.93 | 109,634 | -0.02(-0.03%) |
Mar 16, 2018 | 52.96 | 52.99 | 52.92 | 52.95 | 343,584 | -0.01(-0.02%) |
Mar 15, 2018 | 52.97 | 52.99 | 52.92 | 52.96 | 404,597 | +0.00(+0.00%) |
Mar 14, 2018 | 52.94 | 52.98 | 52.91 | 52.96 | 213,977 | +0.01(+0.02%) |
Mar 13, 2018 | 52.94 | 52.96 | 52.94 | 52.95 | 163,841 | +0.01(+0.03%) |
Mar 12, 2018 | 52.92 | 52.96 | 52.92 | 52.94 | 180,560 | +0.01(+0.02%) |
Mar 09, 2018 | 52.92 | 52.94 | 52.92 | 52.92 | 213,494 | -0.00(-0.01%) |
Mar 08, 2018 | 52.93 | 52.95 | 52.92 | 52.93 | 228,780 | -0.01(-0.02%) |
Mar 07, 2018 | 52.95 | 52.95 | 52.92 | 52.94 | 214,578 | -0.00(-0.01%) |
Mar 06, 2018 | 52.93 | 52.96 | 52.93 | 52.94 | 187,095 | +0.00(+0.00%) |
Mar 05, 2018 | 52.96 | 52.96 | 52.92 | 52.94 | 248,512 | +0.02(+0.03%) |
Mar 02, 2018 | 52.95 | 52.97 | 52.92 | 52.92 | 390,604 | -0.02(-0.03%) |
Mar 01, 2018 | 52.91 | 52.96 | 52.89 | 52.94 | 246,854 | +0.03(+0.06%) |
Feb 28, 2018 | 52.91 | 52.93 | 52.88 | 52.91 | 269,080 | -0.01(-0.01%) |
Feb 27, 2018 | 52.96 | 52.96 | 52.88 | 52.92 | 229,379 | -0.02(-0.04%) |
Feb 26, 2018 | 52.92 | 52.97 | 52.92 | 52.94 | 318,810 | +0.01(+0.02%) |
Feb 23, 2018 | 52.93 | 52.94 | 52.88 | 52.93 | 150,776 | +0.02(+0.03%) |
Feb 22, 2018 | 52.90 | 52.91 | 52.87 | 52.91 | 394,972 | +0.05(+0.10%) |
Feb 21, 2018 | 52.88 | 52.88 | 52.85 | 52.86 | 116,750 | -0.02(-0.03%) |
Feb 20, 2018 | 52.88 | 52.91 | 52.87 | 52.88 | 130,900 | -0.02(-0.03%) |
Feb 16, 2018 | 52.89 | 52.89 | 52.89 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 52.90 | 52.91 | 52.86 | 52.91 | 200,766 | +0.00(+0.00%) |
Feb 14, 2018 | 52.92 | 52.93 | 52.88 | 52.91 | 237,382 | -0.08(-0.15%) |
Feb 13, 2018 | 52.98 | 53.00 | 52.96 | 52.99 | 264,082 | -0.01(-0.02%) |
Feb 12, 2018 | 53.00 | 53.01 | 52.95 | 53.00 | 422,143 | -0.01(-0.02%) |
Feb 09, 2018 | 52.97 | 53.06 | 52.95 | 53.01 | 241,503 | +0.02(+0.03%) |
Feb 08, 2018 | 52.94 | 52.99 | 52.92 | 52.99 | 327,778 | +0.04(+0.07%) |
Feb 07, 2018 | 52.99 | 52.99 | 52.94 | 52.95 | 424,155 | +0.00(+0.00%) |
Feb 06, 2018 | 53.03 | 53.03 | 52.95 | 52.95 | 498,294 | -0.06(-0.11%) |
Feb 05, 2018 | 52.96 | 53.05 | 52.95 | 53.01 | 274,574 | +0.06(+0.11%) |
Feb 02, 2018 | 52.89 | 52.95 | 52.89 | 52.95 | 697,784 | +0.04(+0.07%) |
Feb 01, 2018 | 52.95 | 52.95 | 52.90 | 52.92 | 273,786 | -0.01(-0.03%) |
Jan 31, 2018 | 52.95 | 52.99 | 52.92 | 52.93 | 377,285 | -0.01(-0.02%) |
Jan 30, 2018 | 52.94 | 52.94 | 52.94 | 52.94 | 388,593 | +0.00(+0.00%) |
Jan 29, 2018 | 52.93 | 52.97 | 52.91 | 52.94 | 440,241 | +0.01(+0.02%) |
Jan 26, 2018 | 52.96 | 52.97 | 52.93 | 52.93 | 445,681 | -0.04(-0.08%) |
Jan 25, 2018 | 52.98 | 52.99 | 52.95 | 52.98 | 205,807 | +0.00(+0.01%) |
Jan 24, 2018 | 53.00 | 53.01 | 52.96 | 52.97 | 356,836 | -0.03(-0.05%) |
Jan 23, 2018 | 52.98 | 53.01 | 52.97 | 53.00 | 301,625 | +0.04(+0.07%) |
Jan 22, 2018 | 52.98 | 52.99 | 52.96 | 52.96 | 587,798 | -0.01(-0.02%) |
Jan 19, 2018 | 53.00 | 53.01 | 52.96 | 52.97 | 163,179 | -0.00(-0.01%) |
Jan 18, 2018 | 52.98 | 53.00 | 52.97 | 52.98 | 274,468 | -0.01(-0.02%) |
Jan 17, 2018 | 53.00 | 53.01 | 52.99 | 52.99 | 194,970 | -0.02(-0.04%) |
Jan 16, 2018 | 53.02 | 53.03 | 52.99 | 53.01 | 317,020 | +0.00(+0.00%) |
Jan 12, 2018 | 53.01 | 53.01 | 53.01 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 53.03 | 53.04 | 53.01 | 53.03 | 293,521 | +0.02(+0.03%) |
Jan 10, 2018 | 53.03 | 53.03 | 53.00 | 53.01 | 301,988 | +0.00(+0.00%) |
Jan 09, 2018 | 53.06 | 53.06 | 53.01 | 53.01 | 360,966 | -0.04(-0.07%) |
Jan 08, 2018 | 53.04 | 53.05 | 53.03 | 53.05 | 179,289 | +0.01(+0.02%) |
Jan 05, 2018 | 53.05 | 53.05 | 53.02 | 53.04 | 179,470 | +0.01(+0.02%) |
Jan 04, 2018 | 53.03 | 53.04 | 53.02 | 53.03 | 183,585 | -0.01(-0.02%) |
Jan 03, 2018 | 53.08 | 53.08 | 53.04 | 53.04 | 470,223 | -0.03(-0.06%) |