Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.56 | 51.56 | 51.56 | 0 | +0.04(+0.07%) | |
Mar 28, 2018 | 51.52 | 51.55 | 51.46 | 51.53 | 83,630 | +0.05(+0.10%) |
Mar 27, 2018 | 51.43 | 51.49 | 51.43 | 51.47 | 58,281 | +0.10(+0.19%) |
Mar 26, 2018 | 51.31 | 51.39 | 51.30 | 51.38 | 34,035 | -0.08(-0.15%) |
Mar 23, 2018 | 51.42 | 51.47 | 51.42 | 51.45 | 31,611 | -0.01(-0.02%) |
Mar 22, 2018 | 51.38 | 51.46 | 51.38 | 51.46 | 61,041 | +0.14(+0.28%) |
Mar 21, 2018 | 51.31 | 51.35 | 51.26 | 51.32 | 109,095 | +0.00(+0.00%) |
Mar 20, 2018 | 51.37 | 51.44 | 51.32 | 51.32 | 86,115 | -0.07(-0.14%) |
Mar 19, 2018 | 51.31 | 51.41 | 51.30 | 51.39 | 83,701 | +0.04(+0.08%) |
Mar 16, 2018 | 51.29 | 51.46 | 51.29 | 51.35 | 87,285 | +0.04(+0.07%) |
Mar 15, 2018 | 51.30 | 51.35 | 51.29 | 51.31 | 42,851 | +0.03(+0.07%) |
Mar 14, 2018 | 51.26 | 51.36 | 51.20 | 51.28 | 134,696 | +0.04(+0.09%) |
Mar 13, 2018 | 51.27 | 51.37 | 51.20 | 51.23 | 80,703 | -0.01(-0.02%) |
Mar 12, 2018 | 51.29 | 51.34 | 51.24 | 51.24 | 86,798 | -0.04(-0.09%) |
Mar 09, 2018 | 51.23 | 51.35 | 51.23 | 51.29 | 90,349 | -0.08(-0.15%) |
Mar 08, 2018 | 51.37 | 51.43 | 51.33 | 51.36 | 36,365 | -0.11(-0.21%) |
Mar 07, 2018 | 51.47 | 51.47 | 63,104 | +0.08(+0.15%) | ||
Mar 06, 2018 | 51.42 | 51.43 | 51.31 | 51.39 | 62,219 | -0.05(-0.10%) |
Mar 05, 2018 | 51.37 | 51.45 | 51.33 | 51.45 | 82,595 | +0.12(+0.24%) |
Mar 02, 2018 | 51.45 | 51.46 | 51.31 | 51.32 | 85,494 | -0.15(-0.29%) |
Mar 01, 2018 | 51.31 | 51.50 | 51.30 | 51.47 | 193,942 | +0.15(+0.28%) |
Feb 28, 2018 | 51.29 | 51.38 | 51.29 | 51.33 | 76,193 | +0.03(+0.06%) |
Feb 27, 2018 | 51.32 | 51.32 | 51.21 | 51.30 | 108,981 | -0.03(-0.05%) |
Feb 26, 2018 | 51.30 | 51.39 | 51.30 | 51.32 | 88,646 | -0.02(-0.03%) |
Feb 23, 2018 | 51.25 | 51.38 | 51.25 | 51.34 | 75,861 | +0.15(+0.29%) |
Feb 22, 2018 | 51.23 | 51.34 | 51.18 | 51.19 | 89,627 | -0.10(-0.19%) |
Feb 21, 2018 | 51.34 | 51.39 | 51.17 | 51.29 | 115,658 | +0.09(+0.17%) |
Feb 20, 2018 | 51.28 | 51.31 | 51.14 | 51.20 | 79,581 | -0.07(-0.14%) |
Feb 16, 2018 | 51.27 | 51.27 | 51.27 | 0 | -0.03(-0.05%) | |
Feb 15, 2018 | 51.34 | 51.36 | 51.28 | 51.30 | 38,549 | -0.01(-0.03%) |
Feb 14, 2018 | 51.42 | 51.42 | 51.28 | 51.31 | 61,107 | -0.14(-0.27%) |
Feb 13, 2018 | 51.48 | 51.53 | 51.40 | 51.45 | 79,083 | +0.04(+0.07%) |
Feb 12, 2018 | 51.46 | 51.48 | 51.36 | 51.41 | 58,088 | +0.07(+0.14%) |
Feb 09, 2018 | 51.38 | 51.52 | 51.34 | 51.34 | 69,275 | -0.09(-0.17%) |
Feb 08, 2018 | 51.44 | 51.46 | 51.35 | 51.43 | 542,156 | -0.02(-0.03%) |
Feb 07, 2018 | 51.53 | 51.53 | 51.40 | 51.45 | 169,830 | -0.04(-0.07%) |
Feb 06, 2018 | 51.44 | 51.50 | 51.41 | 51.48 | 169,536 | +0.13(+0.26%) |
Feb 05, 2018 | 51.30 | 51.46 | 51.30 | 51.35 | 297,183 | +0.02(+0.03%) |
Feb 02, 2018 | 51.45 | 51.45 | 51.30 | 51.33 | 112,287 | -0.13(-0.24%) |
Feb 01, 2018 | 51.60 | 51.60 | 51.44 | 51.46 | 73,640 | -0.28(-0.54%) |
Jan 31, 2018 | 51.60 | 51.74 | 51.60 | 51.74 | 111,540 | +0.13(+0.25%) |
Jan 30, 2018 | 51.67 | 51.67 | 51.58 | 51.61 | 146,029 | -0.09(-0.17%) |
Jan 29, 2018 | 51.79 | 51.79 | 51.66 | 51.69 | 79,298 | -0.11(-0.22%) |
Jan 26, 2018 | 51.88 | 51.88 | 51.76 | 51.81 | 66,109 | -0.09(-0.17%) |
Jan 25, 2018 | 51.86 | 51.94 | 51.82 | 51.89 | 90,035 | +0.07(+0.14%) |
Jan 24, 2018 | 51.85 | 51.87 | 51.79 | 51.82 | 90,277 | -0.04(-0.08%) |
Jan 23, 2018 | 51.95 | 51.95 | 51.86 | 51.87 | 98,637 | +0.04(+0.08%) |
Jan 22, 2018 | 51.92 | 51.94 | 51.79 | 51.82 | 104,464 | -0.02(-0.03%) |
Jan 19, 2018 | 51.89 | 51.95 | 51.84 | 51.84 | 97,764 | +0.00(+0.00%) |
Jan 18, 2018 | 51.94 | 51.97 | 51.83 | 51.84 | 161,940 | -0.05(-0.09%) |
Jan 17, 2018 | 51.94 | 52.01 | 51.86 | 51.89 | 53,103 | -0.03(-0.06%) |
Jan 16, 2018 | 51.90 | 51.96 | 51.89 | 51.92 | 85,843 | +0.03(+0.06%) |
Jan 12, 2018 | 51.89 | 51.89 | 51.89 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 51.97 | 51.97 | 51.89 | 51.92 | 63,884 | -0.00(-0.01%) |
Jan 10, 2018 | 51.86 | 51.98 | 51.82 | 51.92 | 81,651 | -0.04(-0.07%) |
Jan 09, 2018 | 52.14 | 52.14 | 51.96 | 51.96 | 78,523 | -0.16(-0.31%) |
Jan 08, 2018 | 52.18 | 52.18 | 52.11 | 52.12 | 100,854 | +0.01(+0.02%) |
Jan 05, 2018 | 52.14 | 52.18 | 52.07 | 52.11 | 65,230 | -0.04(-0.08%) |
Jan 04, 2018 | 52.00 | 52.17 | 52.00 | 52.15 | 48,171 | -0.05(-0.09%) |
Jan 03, 2018 | 52.18 | 52.19 | 52.05 | 52.19 | 66,583 | +0.10(+0.19%) |
Jan 02, 2018 | 52.06 | 52.06 | 52.00 | 52.10 | 77,056 | +0.04(+0.07%) |
Dec 29, 2017 | 52.06 | 52.06 | 52.06 | 0 | -0.08(-0.15%) | |
Dec 28, 2017 | 52.17 | 52.17 | 52.03 | 52.14 | 58,276 | +0.08(+0.15%) |
Dec 27, 2017 | 52.03 | 52.12 | 52.01 | 52.06 | 74,218 | +0.07(+0.14%) |
Dec 26, 2017 | 51.89 | 51.99 | 51.79 | 51.99 | 68,606 | +0.02(+0.04%) |
Dec 22, 2017 | 51.81 | 52.00 | 51.77 | 51.97 | 100,595 | +0.16(+0.32%) |
Dec 21, 2017 | 51.75 | 51.81 | 51.72 | 51.80 | 45,129 | +0.03(+0.05%) |
Dec 20, 2017 | 51.80 | 51.87 | 51.63 | 51.77 | 84,695 | +0.00(+0.00%) |
Dec 19, 2017 | 51.94 | 51.96 | 51.75 | 51.77 | 105,735 | -0.21(-0.41%) |
Dec 18, 2017 | 52.01 | 52.07 | 51.97 | 51.99 | 132,482 | -0.02(-0.03%) |
Dec 15, 2017 | 52.04 | 52.10 | 51.99 | 52.00 | 41,685 | +0.02(+0.03%) |
Dec 14, 2017 | 52.06 | 52.20 | 51.99 | 51.99 | 128,410 | -0.15(-0.29%) |
Dec 13, 2017 | 51.98 | 52.14 | 51.90 | 52.13 | 79,373 | +0.22(+0.42%) |
Dec 12, 2017 | 51.80 | 51.93 | 51.80 | 51.92 | 143,154 | -0.04(-0.08%) |
Dec 11, 2017 | 51.99 | 52.06 | 51.89 | 51.96 | 80,417 | -0.07(-0.14%) |
Dec 08, 2017 | 52.18 | 52.18 | 51.96 | 52.03 | 56,436 | -0.26(-0.50%) |
Dec 07, 2017 | 52.22 | 52.29 | 52.20 | 52.29 | 50,830 | -0.07(-0.13%) |
Dec 06, 2017 | 52.08 | 52.37 | 52.08 | 52.36 | 100,336 | +0.34(+0.66%) |
Dec 05, 2017 | 51.76 | 52.02 | 51.76 | 52.02 | 44,063 | +0.27(+0.52%) |
Dec 04, 2017 | 51.76 | 51.85 | 51.76 | 51.75 | 48,375 | -0.05(-0.10%) |
Dec 01, 2017 | 51.73 | 51.84 | 51.63 | 51.80 | 57,283 | +0.16(+0.30%) |
Nov 30, 2017 | 51.46 | 51.65 | 51.41 | 51.65 | 57,976 | +0.19(+0.37%) |
Nov 29, 2017 | 51.50 | 51.50 | 51.44 | 51.46 | 99,800 | -0.14(-0.26%) |
Nov 28, 2017 | 51.66 | 51.66 | 51.58 | 51.59 | 38,038 | -0.06(-0.12%) |
Nov 27, 2017 | 51.77 | 51.77 | 51.63 | 51.66 | 38,917 | -0.06(-0.12%) |
Nov 24, 2017 | 51.72 | 51.76 | 51.71 | 51.72 | 13,809 | -0.08(-0.15%) |
Nov 22, 2017 | 51.85 | 51.89 | 51.77 | 51.80 | 72,428 | -0.11(-0.20%) |
Nov 21, 2017 | 51.98 | 52.01 | 51.86 | 51.90 | 59,441 | -0.08(-0.15%) |
Nov 20, 2017 | 51.99 | 51.99 | 51.89 | 51.98 | 28,528 | +0.06(+0.12%) |
Nov 17, 2017 | 51.97 | 51.97 | 51.87 | 51.92 | 27,556 | -0.10(-0.19%) |
Nov 16, 2017 | 52.01 | 52.06 | 51.94 | 52.01 | 37,126 | -0.07(-0.13%) |
Nov 15, 2017 | 52.06 | 52.08 | 51.99 | 52.08 | 18,813 | +0.12(+0.24%) |
Nov 14, 2017 | 52.00 | 52.04 | 51.94 | 51.96 | 33,283 | -0.08(-0.15%) |
Nov 13, 2017 | 52.06 | 52.06 | 51.97 | 52.04 | 34,736 | +0.00(+0.00%) |
Nov 10, 2017 | 52.05 | 52.07 | 51.98 | 52.04 | 40,600 | -0.16(-0.30%) |
Nov 09, 2017 | 52.22 | 52.25 | 52.17 | 52.20 | 35,595 | -0.04(-0.08%) |
Nov 08, 2017 | 52.22 | 52.27 | 52.17 | 52.24 | 29,555 | +0.04(+0.07%) |
Nov 07, 2017 | 52.09 | 52.21 | 52.07 | 52.21 | 30,667 | +0.15(+0.30%) |
Nov 06, 2017 | 52.01 | 52.09 | 52.01 | 52.05 | 57,696 | +0.06(+0.11%) |
Nov 03, 2017 | 51.96 | 52.08 | 51.92 | 52.00 | 38,754 | +0.05(+0.11%) |
Nov 02, 2017 | 51.92 | 51.97 | 51.91 | 51.94 | 25,520 | +0.13(+0.25%) |
Nov 01, 2017 | 51.87 | 51.91 | 51.80 | 51.81 | 80,160 | -0.09(-0.17%) |
Oct 31, 2017 | 51.94 | 51.94 | 51.85 | 51.90 | 38,936 | -0.05(-0.09%) |
Oct 30, 2017 | 51.94 | 51.95 | 51.90 | 51.95 | 34,800 | +0.09(+0.17%) |
Oct 27, 2017 | 51.83 | 51.92 | 51.83 | 51.86 | 50,099 | -0.04(-0.07%) |
Oct 26, 2017 | 51.88 | 51.91 | 51.82 | 51.90 | 38,873 | +0.04(+0.08%) |
Oct 25, 2017 | 51.86 | 51.95 | 51.85 | 51.85 | 64,915 | -0.07(-0.13%) |
Oct 24, 2017 | 52.02 | 52.02 | 51.92 | 51.92 | 40,638 | -0.12(-0.24%) |
Oct 23, 2017 | 51.93 | 52.05 | 51.93 | 52.05 | 38,160 | +0.11(+0.20%) |
Oct 20, 2017 | 52.06 | 52.06 | 51.87 | 51.94 | 60,145 | -0.09(-0.17%) |
Oct 19, 2017 | 52.15 | 52.18 | 52.03 | 52.03 | 40,244 | -0.07(-0.13%) |
Oct 18, 2017 | 52.11 | 52.12 | 52.05 | 52.10 | 25,910 | -0.03(-0.05%) |
Oct 17, 2017 | 52.01 | 52.15 | 52.01 | 52.13 | 50,763 | +0.09(+0.17%) |
Oct 16, 2017 | 52.03 | 52.07 | 52.02 | 52.04 | 43,306 | +0.03(+0.05%) |
Oct 13, 2017 | 51.99 | 52.04 | 51.99 | 52.01 | 42,408 | +0.08(+0.16%) |
Oct 12, 2017 | 51.90 | 51.97 | 51.89 | 51.93 | 93,181 | +0.09(+0.18%) |
Oct 11, 2017 | 51.89 | 51.89 | 51.82 | 51.84 | 61,661 | +0.03(+0.05%) |
Oct 10, 2017 | 51.82 | 51.86 | 51.78 | 51.81 | 72,674 | +0.02(+0.03%) |
Oct 09, 2017 | 51.81 | 51.82 | 51.79 | 51.79 | 37,548 | +0.05(+0.09%) |
Oct 06, 2017 | 51.78 | 51.79 | 51.74 | 51.74 | 74,908 | -0.04(-0.07%) |
Oct 05, 2017 | 51.84 | 51.84 | 51.78 | 51.78 | 35,965 | -0.04(-0.08%) |
Oct 04, 2017 | 51.81 | 51.82 | 51.79 | 51.82 | 23,096 | +0.04(+0.08%) |
Oct 03, 2017 | 51.76 | 51.78 | 51.76 | 51.78 | 31,515 | +0.00(+0.00%) |
Oct 02, 2017 | 51.81 | 51.81 | 51.76 | 51.78 | 21,778 | -0.01(-0.03%) |
Sep 29, 2017 | 51.81 | 51.81 | 51.78 | 51.79 | 58,736 | +0.03(+0.06%) |
Sep 28, 2017 | 51.77 | 51.78 | 51.73 | 51.76 | 57,645 | -0.05(-0.10%) |
Sep 27, 2017 | 51.85 | 51.89 | 51.79 | 51.81 | 68,575 | -0.15(-0.29%) |
Sep 26, 2017 | 51.93 | 51.97 | 51.93 | 51.96 | 32,585 | -0.02(-0.03%) |
Sep 25, 2017 | 51.95 | 51.99 | 51.95 | 51.98 | 25,414 | +0.04(+0.08%) |
Sep 22, 2017 | 51.90 | 51.95 | 51.90 | 51.94 | 32,155 | +0.05(+0.10%) |
Sep 21, 2017 | 51.95 | 51.95 | 51.88 | 51.89 | 59,761 | +0.04(+0.08%) |
Sep 20, 2017 | 51.99 | 51.99 | 51.77 | 51.85 | 112,926 | -0.13(-0.25%) |
Sep 19, 2017 | 51.99 | 51.99 | 51.95 | 51.98 | 49,787 | -0.03(-0.05%) |
Sep 18, 2017 | 51.98 | 52.01 | 51.93 | 52.01 | 52,231 | +0.01(+0.02%) |
Sep 15, 2017 | 52.01 | 52.01 | 51.97 | 52.00 | 30,638 | -0.04(-0.07%) |
Sep 14, 2017 | 51.99 | 52.04 | 51.99 | 52.03 | 47,204 | +0.07(+0.13%) |
Sep 13, 2017 | 52.05 | 52.07 | 51.96 | 51.96 | 47,547 | -0.10(-0.18%) |
Sep 12, 2017 | 52.12 | 52.12 | 52.06 | 52.06 | 51,121 | -0.11(-0.22%) |
Sep 11, 2017 | 52.15 | 52.18 | 52.13 | 52.17 | 41,049 | -0.03(-0.05%) |
Sep 08, 2017 | 52.16 | 52.21 | 52.16 | 52.20 | 24,597 | -0.02(-0.03%) |
Sep 07, 2017 | 52.17 | 52.23 | 52.17 | 52.22 | 58,947 | +0.14(+0.26%) |
Sep 06, 2017 | 52.12 | 52.16 | 52.07 | 52.08 | 126,804 | -0.03(-0.06%) |
Sep 05, 2017 | 52.05 | 52.11 | 52.05 | 52.11 | 77,263 | +0.20(+0.38%) |
Sep 01, 2017 | 52.02 | 52.02 | 51.92 | 51.92 | 123,873 | -0.13(-0.25%) |
Aug 31, 2017 | 52.04 | 52.05 | 52.03 | 52.05 | 65,849 | +0.02(+0.03%) |
Aug 30, 2017 | 52.04 | 52.04 | 52.01 | 52.03 | 32,842 | +0.01(+0.03%) |
Aug 29, 2017 | 52.02 | 52.06 | 52.01 | 52.02 | 26,578 | +0.07(+0.13%) |
Aug 28, 2017 | 51.92 | 51.98 | 51.92 | 51.95 | 27,375 | +0.01(+0.01%) |
Aug 25, 2017 | 51.95 | 51.95 | 51.94 | 51.94 | 20,396 | +0.03(+0.06%) |
Aug 24, 2017 | 51.90 | 51.96 | 51.90 | 51.91 | 69,090 | -0.01(-0.01%) |
Aug 23, 2017 | 51.92 | 51.95 | 51.90 | 51.92 | 51,515 | +0.06(+0.11%) |
Aug 22, 2017 | 51.84 | 51.90 | 51.84 | 51.86 | 29,383 | +0.02(+0.04%) |
Aug 21, 2017 | 51.90 | 51.90 | 51.82 | 51.84 | 50,335 | -0.06(-0.12%) |
Aug 18, 2017 | 51.85 | 51.90 | 51.84 | 51.90 | 36,725 | +0.09(+0.18%) |
Aug 17, 2017 | 51.84 | 51.87 | 51.80 | 51.81 | 79,948 | -0.03(-0.06%) |
Aug 16, 2017 | 51.77 | 51.84 | 51.77 | 51.84 | 61,554 | +0.02(+0.03%) |
Aug 15, 2017 | 51.79 | 51.84 | 51.79 | 51.82 | 50,316 | -0.04(-0.08%) |
Aug 14, 2017 | 51.86 | 51.91 | 51.86 | 51.86 | 35,026 | -0.00(-0.01%) |
Aug 11, 2017 | 51.86 | 51.88 | 51.85 | 51.86 | 54,861 | -0.00(-0.01%) |
Aug 10, 2017 | 51.84 | 51.87 | 51.83 | 51.87 | 70,209 | +0.07(+0.13%) |
Aug 09, 2017 | 51.84 | 51.85 | 51.80 | 51.80 | 55,932 | +0.01(+0.03%) |
Aug 08, 2017 | 51.77 | 51.78 | 51.74 | 51.78 | 41,556 | -0.00(-0.01%) |
Aug 07, 2017 | 51.76 | 51.79 | 51.74 | 51.79 | 56,454 | +0.03(+0.05%) |
Aug 04, 2017 | 51.73 | 51.76 | 51.71 | 51.76 | 50,397 | -0.01(-0.03%) |
Aug 03, 2017 | 51.70 | 51.78 | 51.70 | 51.78 | 34,043 | +0.12(+0.24%) |
Aug 02, 2017 | 51.63 | 51.68 | 51.61 | 51.65 | 51,618 | +0.03(+0.05%) |
Aug 01, 2017 | 51.56 | 51.64 | 51.55 | 51.63 | 47,832 | +0.05(+0.09%) |
Jul 31, 2017 | 51.57 | 51.60 | 51.57 | 51.58 | 29,078 | +0.01(+0.02%) |
Jul 28, 2017 | 51.59 | 51.62 | 51.57 | 51.57 | 26,911 | -0.03(-0.07%) |
Jul 27, 2017 | 51.61 | 51.63 | 51.59 | 51.61 | 68,024 | -0.03(-0.05%) |
Jul 26, 2017 | 51.61 | 51.64 | 51.54 | 51.63 | 43,880 | +0.01(+0.02%) |
Jul 25, 2017 | 51.56 | 51.63 | 51.56 | 51.63 | 72,660 | +0.07(+0.13%) |
Jul 24, 2017 | 51.63 | 51.66 | 51.45 | 51.56 | 179,230 | -0.06(-0.11%) |
Jul 21, 2017 | 51.56 | 51.66 | 51.56 | 51.62 | 55,011 | +0.05(+0.10%) |
Jul 20, 2017 | 51.53 | 51.61 | 51.52 | 51.56 | 61,573 | +0.02(+0.04%) |
Jul 19, 2017 | 51.48 | 51.56 | 51.46 | 51.54 | 90,034 | +0.05(+0.10%) |
Jul 18, 2017 | 51.48 | 51.49 | 51.42 | 51.49 | 31,822 | +0.10(+0.20%) |
Jul 17, 2017 | 51.32 | 51.39 | 51.32 | 51.39 | 22,711 | +0.04(+0.08%) |
Jul 14, 2017 | 51.36 | 51.37 | 51.30 | 51.34 | 47,783 | +0.10(+0.20%) |
Jul 13, 2017 | 51.20 | 51.24 | 51.18 | 51.24 | 53,551 | -0.00(-0.01%) |
Jul 12, 2017 | 51.20 | 51.28 | 51.19 | 51.25 | 43,536 | +0.07(+0.14%) |
Jul 11, 2017 | 51.15 | 51.18 | 51.12 | 51.17 | 46,192 | +0.05(+0.10%) |
Jul 10, 2017 | 51.09 | 51.15 | 51.09 | 51.12 | 39,515 | -0.03(-0.05%) |
Jul 07, 2017 | 50.96 | 51.15 | 50.96 | 51.15 | 66,066 | +0.02(+0.03%) |
Jul 06, 2017 | 51.09 | 51.14 | 51.09 | 51.13 | 30,529 | -0.03(-0.07%) |
Jul 05, 2017 | 51.17 | 51.21 | 51.14 | 51.16 | 41,373 | -0.03(-0.05%) |
Jul 03, 2017 | 51.22 | 51.24 | 51.17 | 51.19 | 34,664 | +0.02(+0.04%) |
Jun 30, 2017 | 51.19 | 51.19 | 51.16 | 51.17 | 24,024 | +0.03(+0.07%) |
Jun 29, 2017 | 51.28 | 51.29 | 51.13 | 51.13 | 88,171 | -0.22(-0.43%) |
Jun 28, 2017 | 51.40 | 51.40 | 51.33 | 51.35 | 36,575 | -0.05(-0.09%) |
Jun 27, 2017 | 51.45 | 51.45 | 51.40 | 51.40 | 226,682 | -0.10(-0.20%) |
Jun 26, 2017 | 51.50 | 51.51 | 51.46 | 51.51 | 40,548 | +0.08(+0.16%) |
Jun 23, 2017 | 51.45 | 51.47 | 51.41 | 51.42 | 65,471 | -0.07(-0.14%) |
Jun 22, 2017 | 51.49 | 51.50 | 51.41 | 51.49 | 51,496 | +0.05(+0.10%) |
Jun 21, 2017 | 51.43 | 51.49 | 51.42 | 51.44 | 42,540 | -0.01(-0.03%) |
Jun 20, 2017 | 51.44 | 51.48 | 51.44 | 51.45 | 30,938 | +0.01(+0.03%) |
Jun 19, 2017 | 51.42 | 51.45 | 51.42 | 51.44 | 54,065 | +0.01(+0.01%) |
Jun 16, 2017 | 51.42 | 51.46 | 51.42 | 51.44 | 35,182 | -0.00(-0.00%) |
Jun 15, 2017 | 51.42 | 51.47 | 51.40 | 51.44 | 111,059 | -0.06(-0.12%) |
Jun 14, 2017 | 51.49 | 51.50 | 51.45 | 51.50 | 80,995 | +0.10(+0.20%) |
Jun 13, 2017 | 51.36 | 51.40 | 51.35 | 51.39 | 184,588 | -0.02(-0.04%) |
Jun 12, 2017 | 51.35 | 51.49 | 51.35 | 51.42 | 83,759 | -0.01(-0.03%) |
Jun 09, 2017 | 51.43 | 51.44 | 51.39 | 51.43 | 28,123 | -0.03(-0.05%) |
Jun 08, 2017 | 51.50 | 51.51 | 51.45 | 51.45 | 99,349 | -0.01(-0.03%) |
Jun 07, 2017 | 51.52 | 51.54 | 51.41 | 51.47 | 131,861 | -0.06(-0.11%) |
Jun 06, 2017 | 51.54 | 51.70 | 51.50 | 51.52 | 52,076 | +0.08(+0.15%) |
Jun 05, 2017 | 51.44 | 51.53 | 51.40 | 51.45 | 33,282 | -0.02(-0.03%) |
Jun 02, 2017 | 51.40 | 51.51 | 51.40 | 51.46 | 112,520 | +0.12(+0.23%) |
Jun 01, 2017 | 51.28 | 51.35 | 51.28 | 51.35 | 69,738 | -0.02(-0.03%) |
May 31, 2017 | 51.30 | 51.37 | 51.28 | 51.36 | 36,933 | +0.12(+0.23%) |
May 30, 2017 | 51.25 | 51.28 | 51.21 | 51.24 | 51,817 | +0.07(+0.13%) |
May 26, 2017 | 51.15 | 51.21 | 51.15 | 51.18 | 49,799 | -0.01(-0.03%) |
May 25, 2017 | 51.15 | 51.19 | 51.12 | 51.19 | 49,172 | +0.03(+0.05%) |
May 24, 2017 | 51.14 | 51.17 | 51.10 | 51.17 | 23,607 | +0.08(+0.16%) |
May 23, 2017 | 51.13 | 51.13 | 51.08 | 51.08 | 21,572 | +0.05(+0.10%) |
May 22, 2017 | 51.04 | 51.06 | 51.01 | 51.03 | 22,641 | -0.00(-0.00%) |
May 19, 2017 | 51.02 | 51.11 | 51.00 | 51.03 | 26,434 | -0.02(-0.05%) |
May 18, 2017 | 51.05 | 51.13 | 51.05 | 51.06 | 56,642 | +0.06(+0.12%) |
May 17, 2017 | 50.98 | 51.00 | 50.91 | 51.00 | 49,223 | +0.12(+0.24%) |
May 16, 2017 | 50.86 | 50.92 | 50.86 | 50.88 | 80,989 | +0.06(+0.12%) |
May 15, 2017 | 50.76 | 50.88 | 50.76 | 50.82 | 91,384 | +0.07(+0.13%) |
May 12, 2017 | 50.71 | 50.77 | 50.71 | 50.75 | 32,714 | +0.07(+0.14%) |
May 11, 2017 | 50.65 | 50.68 | 50.62 | 50.68 | 22,796 | +0.10(+0.21%) |
May 10, 2017 | 50.62 | 50.63 | 50.57 | 50.58 | 131,014 | +0.03(+0.07%) |
May 09, 2017 | 50.59 | 50.59 | 50.54 | 50.54 | 88,030 | -0.01(-0.03%) |
May 08, 2017 | 50.59 | 50.60 | 50.55 | 50.55 | 69,814 | -0.06(-0.12%) |
May 05, 2017 | 50.59 | 50.62 | 50.54 | 50.62 | 25,772 | +0.04(+0.09%) |
May 04, 2017 | 50.56 | 50.59 | 50.51 | 50.57 | 76,825 | -0.04(-0.09%) |
May 03, 2017 | 50.52 | 50.62 | 50.52 | 50.62 | 48,965 | +0.11(+0.21%) |
May 02, 2017 | 50.52 | 50.56 | 50.48 | 50.51 | 43,672 | -0.03(-0.06%) |
May 01, 2017 | 50.57 | 50.60 | 50.47 | 50.54 | 37,511 | -0.01(-0.03%) |
Apr 28, 2017 | 50.59 | 50.62 | 50.52 | 50.55 | 64,555 | -0.05(-0.10%) |
Apr 27, 2017 | 50.49 | 50.63 | 50.49 | 50.61 | 53,868 | +0.05(+0.09%) |
Apr 26, 2017 | 50.50 | 50.56 | 50.50 | 50.56 | 26,758 | -0.03(-0.07%) |
Apr 25, 2017 | 50.66 | 50.66 | 50.55 | 50.59 | 52,585 | -0.06(-0.11%) |
Apr 24, 2017 | 50.58 | 50.69 | 50.58 | 50.65 | 37,759 | -0.14(-0.28%) |
Apr 21, 2017 | 50.79 | 50.82 | 50.75 | 50.79 | 32,614 | +0.00(+0.00%) |
Apr 20, 2017 | 50.74 | 50.80 | 50.73 | 50.79 | 48,700 | -0.07(-0.14%) |
Apr 19, 2017 | 50.84 | 50.86 | 50.76 | 50.86 | 41,783 | -0.01(-0.02%) |
Apr 18, 2017 | 50.78 | 50.87 | 50.69 | 50.87 | 64,382 | +0.18(+0.35%) |
Apr 17, 2017 | 50.69 | 50.71 | 50.62 | 50.69 | 59,803 | +0.02(+0.03%) |
Apr 13, 2017 | 50.59 | 50.68 | 50.59 | 50.68 | 31,003 | +0.05(+0.10%) |
Apr 12, 2017 | 50.53 | 50.67 | 50.53 | 50.62 | 72,066 | -0.01(-0.02%) |
Apr 11, 2017 | 50.58 | 50.60 | 50.52 | 50.63 | 93,879 | +0.15(+0.29%) |
Apr 10, 2017 | 50.51 | 50.55 | 50.44 | 50.49 | 77,232 | +0.09(+0.17%) |
Apr 07, 2017 | 50.41 | 50.46 | 50.39 | 50.40 | 54,635 | +0.04(+0.08%) |
Apr 06, 2017 | 50.37 | 50.39 | 50.35 | 50.36 | 53,580 | -0.03(-0.06%) |
Apr 05, 2017 | 50.32 | 50.40 | 50.32 | 50.39 | 43,823 | +0.07(+0.14%) |
Apr 04, 2017 | 50.30 | 50.38 | 50.29 | 50.32 | 68,348 | -0.05(-0.10%) |