Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 57.21 | 57.21 | 57.21 | 0 | -0.04(-0.07%) | |
Mar 28, 2018 | 56.49 | 57.25 | 56.28 | 57.25 | 10,251 | +0.72(+1.28%) |
Mar 27, 2018 | 57.21 | 57.46 | 56.36 | 56.53 | 6,875 | -0.62(-1.09%) |
Mar 26, 2018 | 56.56 | 57.18 | 56.32 | 57.15 | 8,322 | +1.32(+2.37%) |
Mar 23, 2018 | 57.31 | 57.38 | 55.78 | 55.83 | 8,758 | -1.46(-2.55%) |
Mar 22, 2018 | 58.14 | 58.30 | 57.24 | 57.29 | 5,112 | -1.37(-2.34%) |
Mar 21, 2018 | 58.78 | 59.05 | 58.65 | 58.67 | 7,189 | -0.08(-0.13%) |
Mar 20, 2018 | 58.39 | 58.89 | 58.39 | 58.75 | 6,976 | +0.48(+0.82%) |
Mar 19, 2018 | 58.49 | 58.57 | 57.89 | 58.27 | 18,595 | -0.19(-0.33%) |
Mar 16, 2018 | 58.20 | 58.54 | 58.20 | 58.46 | 5,181 | +0.22(+0.38%) |
Mar 15, 2018 | 58.32 | 58.52 | 58.11 | 58.24 | 54,046 | +0.08(+0.14%) |
Mar 14, 2018 | 58.79 | 58.79 | 58.03 | 58.17 | 181,511 | -0.48(-0.83%) |
Mar 13, 2018 | 59.01 | 59.02 | 58.61 | 58.65 | 13,278 | -0.26(-0.43%) |
Mar 12, 2018 | 59.01 | 59.22 | 58.61 | 58.90 | 97,073 | -0.17(-0.28%) |
Mar 09, 2018 | 58.33 | 59.15 | 58.14 | 59.07 | 119,261 | +1.12(+1.93%) |
Mar 08, 2018 | 57.92 | 58.04 | 57.51 | 57.95 | 689,467 | -0.03(-0.05%) |
Mar 07, 2018 | 58.03 | 57.98 | 6,309 | -0.09(-0.15%) | ||
Mar 06, 2018 | 57.76 | 58.11 | 57.43 | 58.07 | 11,061 | +0.29(+0.50%) |
Mar 05, 2018 | 56.74 | 57.78 | 56.69 | 57.78 | 3,187 | +1.39(+2.47%) |
Mar 02, 2018 | 55.96 | 56.39 | 55.61 | 56.39 | 5,611 | +0.30(+0.54%) |
Mar 01, 2018 | 57.03 | 57.03 | 56.08 | 56.08 | 9,024 | -1.14(-1.99%) |
Feb 28, 2018 | 57.80 | 57.99 | 57.22 | 57.22 | 15,883 | -0.76(-1.31%) |
Feb 27, 2018 | 58.53 | 58.64 | 57.98 | 57.98 | 7,255 | -0.35(-0.60%) |
Feb 26, 2018 | 58.03 | 58.39 | 57.89 | 58.33 | 15,800 | +0.70(+1.21%) |
Feb 23, 2018 | 57.48 | 57.67 | 57.42 | 57.63 | 4,558 | +0.34(+0.59%) |
Feb 22, 2018 | 57.29 | 57.30 | 30,470 | -0.53(-0.92%) | ||
Feb 21, 2018 | 58.08 | 58.49 | 57.83 | 57.83 | 4,915 | +0.09(+0.16%) |
Feb 20, 2018 | 57.95 | 57.99 | 57.57 | 57.74 | 16,040 | -0.45(-0.78%) |
Feb 16, 2018 | 58.19 | 58.19 | 58.19 | 0 | +0.53(+0.92%) | |
Feb 15, 2018 | 58.25 | 58.25 | 57.57 | 57.66 | 11,938 | -0.11(-0.20%) |
Feb 14, 2018 | 56.35 | 57.80 | 56.35 | 57.78 | 6,044 | +1.41(+2.50%) |
Feb 13, 2018 | 55.96 | 56.39 | 55.95 | 56.37 | 9,493 | +0.18(+0.33%) |
Feb 12, 2018 | 56.34 | 56.67 | 55.74 | 56.18 | 6,934 | +0.33(+0.60%) |
Feb 09, 2018 | 55.56 | 56.19 | 54.52 | 55.85 | 20,936 | +0.77(+1.41%) |
Feb 08, 2018 | 57.48 | 57.48 | 55.08 | 55.08 | 25,523 | -2.27(-3.96%) |
Feb 07, 2018 | 56.88 | 57.99 | 56.88 | 57.35 | 11,464 | +0.34(+0.60%) |
Feb 06, 2018 | 55.92 | 57.13 | 55.78 | 57.00 | 22,652 | -0.90(-1.55%) |
Feb 05, 2018 | 58.80 | 59.13 | 56.95 | 57.90 | 25,671 | -1.44(-2.43%) |
Feb 02, 2018 | 60.06 | 60.19 | 59.34 | 59.34 | 11,244 | -0.78(-1.30%) |
Feb 01, 2018 | 59.66 | 60.26 | 59.66 | 60.13 | 11,129 | +0.31(+0.52%) |
Jan 31, 2018 | 60.09 | 60.18 | 59.68 | 59.82 | 7,719 | -0.13(-0.22%) |
Jan 30, 2018 | 60.26 | 60.26 | 59.95 | 59.95 | 11,284 | -1.07(-1.76%) |
Jan 29, 2018 | 61.52 | 61.58 | 61.03 | 61.03 | 7,272 | -0.49(-0.80%) |
Jan 26, 2018 | 61.28 | 61.52 | 61.24 | 61.52 | 10,340 | +0.35(+0.58%) |
Jan 25, 2018 | 61.14 | 61.18 | 60.91 | 61.17 | 9,477 | +0.16(+0.26%) |
Jan 24, 2018 | 60.93 | 61.07 | 60.68 | 61.01 | 9,718 | +0.25(+0.41%) |
Jan 23, 2018 | 60.22 | 60.88 | 60.22 | 60.76 | 14,916 | +0.36(+0.60%) |
Jan 22, 2018 | 60.09 | 60.40 | 60.09 | 60.40 | 10,734 | +0.35(+0.59%) |
Jan 19, 2018 | 59.69 | 60.07 | 59.69 | 60.05 | 11,270 | +0.29(+0.49%) |
Jan 18, 2018 | 59.87 | 59.95 | 59.72 | 59.76 | 19,548 | -0.08(-0.13%) |
Jan 17, 2018 | 59.40 | 59.97 | 59.40 | 59.84 | 14,724 | +0.53(+0.89%) |
Jan 16, 2018 | 59.81 | 59.81 | 59.20 | 59.31 | 10,356 | -0.18(-0.31%) |
Jan 12, 2018 | 59.49 | 59.49 | 59.49 | 0 | -0.02(-0.03%) | |
Jan 11, 2018 | 59.37 | 59.55 | 59.37 | 59.51 | 7,514 | +0.41(+0.70%) |
Jan 10, 2018 | 59.42 | 59.10 | 13,656 | +0.18(+0.30%) | ||
Jan 09, 2018 | 58.62 | 59.21 | 58.62 | 58.92 | 9,518 | +0.34(+0.59%) |
Jan 08, 2018 | 58.54 | 58.61 | 58.40 | 58.58 | 9,641 | -0.11(-0.18%) |
Jan 05, 2018 | 58.43 | 58.69 | 58.39 | 58.68 | 8,559 | +0.21(+0.36%) |
Jan 04, 2018 | 58.76 | 58.79 | 58.46 | 58.48 | 120,745 | +0.41(+0.70%) |
Jan 03, 2018 | 57.86 | 58.15 | 57.84 | 58.07 | 21,492 | +0.16(+0.27%) |
Jan 02, 2018 | 58.75 | 58.75 | 57.73 | 57.91 | 16,836 | -0.72(-1.23%) |
Dec 29, 2017 | 58.63 | 58.63 | 58.63 | 0 | -0.11(-0.18%) | |
Dec 28, 2017 | 58.68 | 58.80 | 58.68 | 58.74 | 3,384 | +0.21(+0.36%) |
Dec 27, 2017 | 58.61 | 58.71 | 58.47 | 58.53 | 21,883 | +0.01(+0.02%) |
Dec 26, 2017 | 58.50 | 58.61 | 58.47 | 58.52 | 5,756 | +0.01(+0.02%) |
Dec 22, 2017 | 58.69 | 58.69 | 58.26 | 58.50 | 4,741 | -0.07(-0.11%) |
Dec 21, 2017 | 58.75 | 58.88 | 58.56 | 58.57 | 13,395 | +0.07(+0.12%) |
Dec 20, 2017 | 58.79 | 58.79 | 58.46 | 58.50 | 6,213 | -0.04(-0.08%) |
Dec 19, 2017 | 58.74 | 58.76 | 58.52 | 58.54 | 7,006 | +0.05(+0.08%) |
Dec 18, 2017 | 58.80 | 58.80 | 58.38 | 58.50 | 7,098 | -0.06(-0.10%) |
Dec 15, 2017 | 58.51 | 58.80 | 58.40 | 58.56 | 3,603 | +0.60(+1.04%) |
Dec 14, 2017 | 58.52 | 58.56 | 57.95 | 57.95 | 9,355 | -0.57(-0.97%) |
Dec 13, 2017 | 58.90 | 58.90 | 58.52 | 58.52 | 9,864 | -0.53(-0.89%) |
Dec 12, 2017 | 58.96 | 59.15 | 58.96 | 59.05 | 42,471 | +0.25(+0.42%) |
Dec 11, 2017 | 59.37 | 59.38 | 58.79 | 58.80 | 4,195 | -0.14(-0.24%) |
Dec 08, 2017 | 58.80 | 58.94 | 58.65 | 58.94 | 3,860 | +0.26(+0.45%) |
Dec 07, 2017 | 58.65 | 58.80 | 58.65 | 58.68 | 3,351 | -0.03(-0.04%) |
Dec 06, 2017 | 58.55 | 58.90 | 58.55 | 58.71 | 3,411 | +0.05(+0.09%) |
Dec 05, 2017 | 59.28 | 59.28 | 58.58 | 58.66 | 6,627 | -0.53(-0.90%) |
Dec 04, 2017 | 59.29 | 59.64 | 59.15 | 59.19 | 5,664 | +0.23(+0.39%) |
Dec 01, 2017 | 59.14 | 59.14 | 58.21 | 58.96 | 6,030 | -0.06(-0.10%) |
Nov 30, 2017 | 59.28 | 59.48 | 58.81 | 59.02 | 8,801 | -0.09(-0.15%) |
Nov 29, 2017 | 59.11 | 59.31 | 59.08 | 59.11 | 28,625 | +0.75(+1.29%) |
Nov 28, 2017 | 57.59 | 58.41 | 57.59 | 58.36 | 5,444 | +0.90(+1.57%) |
Nov 27, 2017 | 57.44 | 57.52 | 57.37 | 57.45 | 3,226 | +0.17(+0.30%) |
Nov 24, 2017 | 57.39 | 57.91 | 57.28 | 57.28 | 3,241 | -0.13(-0.23%) |
Nov 22, 2017 | 57.50 | 57.50 | 57.42 | 57.42 | 2,197 | -0.09(-0.16%) |
Nov 21, 2017 | 57.66 | 57.70 | 57.51 | 57.51 | 4,215 | +0.05(+0.09%) |
Nov 20, 2017 | 57.39 | 57.47 | 57.30 | 57.45 | 32,184 | +0.10(+0.17%) |
Nov 17, 2017 | 57.16 | 57.41 | 57.16 | 57.36 | 7,507 | +0.05(+0.09%) |
Nov 16, 2017 | 57.76 | 57.76 | 57.31 | 57.31 | 4,381 | -0.48(-0.83%) |
Nov 15, 2017 | 57.41 | 57.92 | 57.38 | 57.79 | 10,908 | +0.12(+0.22%) |
Nov 14, 2017 | 57.46 | 57.68 | 57.37 | 57.66 | 7,351 | -0.02(-0.03%) |
Nov 13, 2017 | 57.68 | 57.77 | 57.61 | 57.68 | 18,641 | +0.01(+0.02%) |
Nov 10, 2017 | 57.77 | 57.77 | 57.67 | 57.67 | 1,887 | -0.04(-0.08%) |
Nov 09, 2017 | 57.59 | 57.96 | 57.52 | 57.72 | 5,247 | -0.04(-0.07%) |
Nov 08, 2017 | 57.78 | 57.94 | 57.69 | 57.76 | 3,065 | -0.02(-0.03%) |
Nov 07, 2017 | 58.07 | 58.36 | 57.66 | 57.78 | 7,143 | -0.22(-0.38%) |
Nov 06, 2017 | 57.52 | 58.04 | 57.52 | 58.00 | 5,735 | +0.32(+0.56%) |
Nov 03, 2017 | 57.79 | 57.79 | 57.58 | 57.67 | 18,669 | -0.50(-0.86%) |
Nov 02, 2017 | 57.80 | 58.43 | 57.80 | 58.17 | 34,839 | +0.43(+0.75%) |
Nov 01, 2017 | 57.81 | 57.99 | 57.62 | 57.74 | 7,486 | +0.15(+0.26%) |
Oct 31, 2017 | 57.82 | 57.91 | 57.53 | 57.59 | 35,483 | -0.25(-0.42%) |
Oct 30, 2017 | 58.09 | 57.78 | 57.84 | 5,815 | +0.10(+0.17%) | |
Oct 27, 2017 | 57.94 | 57.94 | 57.53 | 57.74 | 7,607 | -0.28(-0.48%) |
Oct 26, 2017 | 57.96 | 58.09 | 57.75 | 58.02 | 5,631 | +0.27(+0.47%) |
Oct 25, 2017 | 58.15 | 58.15 | 57.60 | 57.75 | 14,793 | -0.30(-0.51%) |
Oct 24, 2017 | 57.98 | 58.10 | 57.95 | 58.05 | 33,909 | +0.24(+0.42%) |
Oct 23, 2017 | 57.93 | 57.93 | 57.71 | 57.81 | 3,250 | -0.07(-0.12%) |
Oct 20, 2017 | 58.26 | 58.26 | 57.84 | 57.88 | 41,038 | +0.11(+0.19%) |
Oct 19, 2017 | 57.05 | 57.77 | 57.05 | 57.76 | 6,620 | +0.56(+0.99%) |
Oct 18, 2017 | 57.07 | 57.25 | 56.99 | 57.20 | 36,491 | +0.21(+0.37%) |
Oct 17, 2017 | 57.26 | 57.26 | 56.90 | 56.99 | 13,358 | -0.28(-0.49%) |
Oct 16, 2017 | 57.06 | 57.27 | 57.06 | 57.27 | 4,517 | +0.29(+0.51%) |
Oct 13, 2017 | 56.68 | 57.12 | 56.64 | 56.98 | 25,197 | +0.21(+0.37%) |
Oct 12, 2017 | 56.82 | 56.84 | 56.67 | 56.77 | 15,011 | -0.04(-0.06%) |
Oct 11, 2017 | 56.87 | 56.87 | 56.61 | 56.81 | 5,545 | -0.07(-0.12%) |
Oct 10, 2017 | 56.43 | 56.89 | 56.43 | 56.88 | 21,135 | +0.33(+0.59%) |
Oct 09, 2017 | 56.70 | 56.79 | 56.50 | 56.54 | 5,481 | -0.15(-0.26%) |
Oct 06, 2017 | 56.82 | 56.82 | 56.54 | 56.69 | 8,929 | +0.11(+0.20%) |
Oct 05, 2017 | 56.41 | 56.74 | 56.41 | 56.58 | 4,343 | +0.27(+0.48%) |
Oct 04, 2017 | 56.26 | 56.43 | 56.20 | 56.31 | 7,500 | -0.05(-0.09%) |
Oct 03, 2017 | 56.22 | 56.36 | 56.05 | 56.36 | 9,046 | +0.04(+0.08%) |
Oct 02, 2017 | 55.85 | 56.32 | 55.82 | 56.32 | 11,898 | +0.49(+0.88%) |
Sep 29, 2017 | 55.78 | 55.87 | 55.68 | 55.83 | 8,395 | +0.12(+0.22%) |
Sep 28, 2017 | 55.76 | 55.76 | 55.48 | 55.70 | 6,688 | -0.08(-0.14%) |
Sep 27, 2017 | 55.91 | 55.94 | 55.66 | 55.78 | 10,068 | +0.30(+0.53%) |
Sep 26, 2017 | 55.41 | 55.49 | 55.12 | 55.49 | 7,362 | -0.08(-0.15%) |
Sep 25, 2017 | 55.30 | 55.57 | 55.30 | 55.57 | 7,744 | +0.31(+0.57%) |
Sep 22, 2017 | 55.11 | 55.33 | 55.02 | 55.26 | 7,273 | +0.04(+0.08%) |
Sep 21, 2017 | 55.25 | 55.31 | 55.20 | 55.21 | 4,372 | -0.04(-0.06%) |
Sep 20, 2017 | 54.93 | 55.32 | 54.93 | 55.25 | 7,681 | +0.38(+0.70%) |
Sep 19, 2017 | 54.80 | 55.06 | 54.80 | 54.86 | 4,815 | +0.21(+0.38%) |
Sep 18, 2017 | 54.57 | 54.72 | 54.53 | 54.65 | 6,156 | +0.15(+0.27%) |
Sep 15, 2017 | 54.16 | 54.52 | 54.16 | 54.51 | 2,225 | +0.22(+0.40%) |
Sep 14, 2017 | 54.51 | 54.55 | 54.17 | 54.29 | 10,330 | -0.30(-0.54%) |
Sep 13, 2017 | 54.78 | 54.78 | 54.47 | 54.59 | 14,323 | -0.24(-0.43%) |
Sep 12, 2017 | 54.42 | 54.82 | 54.42 | 54.82 | 13,501 | +0.42(+0.77%) |
Sep 11, 2017 | 54.54 | 54.65 | 54.15 | 54.40 | 36,762 | +1.05(+1.96%) |
Sep 08, 2017 | 51.82 | 53.57 | 51.79 | 53.36 | 21,863 | +1.34(+2.58%) |
Sep 07, 2017 | 52.99 | 52.99 | 51.76 | 52.01 | 93,649 | -1.09(-2.06%) |
Sep 06, 2017 | 52.98 | 53.41 | 52.92 | 53.10 | 86,991 | +0.29(+0.55%) |
Sep 05, 2017 | 54.09 | 54.09 | 52.81 | 52.81 | 16,568 | -1.51(-2.78%) |
Sep 01, 2017 | 54.31 | 54.67 | 54.30 | 54.32 | 50,592 | +0.09(+0.16%) |
Aug 31, 2017 | 54.15 | 54.33 | 54.12 | 54.24 | 30,246 | +0.03(+0.06%) |
Aug 30, 2017 | 54.18 | 54.35 | 54.17 | 54.20 | 13,315 | +0.02(+0.03%) |
Aug 29, 2017 | 53.90 | 54.21 | 53.23 | 54.18 | 46,999 | -0.23(-0.42%) |
Aug 28, 2017 | 54.77 | 54.77 | 54.32 | 54.41 | 19,624 | -0.57(-1.04%) |
Aug 25, 2017 | 54.83 | 55.06 | 54.78 | 54.98 | 16,170 | +0.44(+0.81%) |
Aug 24, 2017 | 54.91 | 54.91 | 54.55 | 54.54 | 4,775 | -0.25(-0.46%) |
Aug 23, 2017 | 54.97 | 55.01 | 54.79 | 54.79 | 3,031 | -0.21(-0.39%) |
Aug 22, 2017 | 54.95 | 55.01 | 54.82 | 55.01 | 5,309 | +0.26(+0.47%) |
Aug 21, 2017 | 54.71 | 54.78 | 54.59 | 54.75 | 5,969 | -0.17(-0.30%) |
Aug 18, 2017 | 54.94 | 55.13 | 54.21 | 54.92 | 7,695 | -0.31(-0.55%) |
Aug 17, 2017 | 55.77 | 55.77 | 55.20 | 55.22 | 17,720 | -0.71(-1.27%) |
Aug 16, 2017 | 56.27 | 56.27 | 55.92 | 55.93 | 2,140 | -0.07(-0.12%) |
Aug 15, 2017 | 56.14 | 56.16 | 56.00 | 56.00 | 4,026 | +0.03(+0.06%) |
Aug 14, 2017 | 55.81 | 56.08 | 55.81 | 55.96 | 18,390 | +0.40(+0.72%) |
Aug 11, 2017 | 55.86 | 55.86 | 55.47 | 55.56 | 6,271 | -0.25(-0.45%) |
Aug 10, 2017 | 56.23 | 56.27 | 55.81 | 55.81 | 6,485 | -0.41(-0.73%) |
Aug 09, 2017 | 56.29 | 56.40 | 56.22 | 56.22 | 78,503 | -0.23(-0.40%) |
Aug 08, 2017 | 56.50 | 56.92 | 56.45 | 56.45 | 6,361 | -0.20(-0.36%) |
Aug 07, 2017 | 56.76 | 56.77 | 56.65 | 56.66 | 9,928 | -0.12(-0.21%) |
Aug 04, 2017 | 57.06 | 57.06 | 56.71 | 56.77 | 13,305 | +0.16(+0.28%) |
Aug 03, 2017 | 57.11 | 57.11 | 56.60 | 56.62 | 22,805 | -0.26(-0.45%) |
Aug 02, 2017 | 56.83 | 56.89 | 56.60 | 56.87 | 6,979 | +0.28(+0.49%) |
Aug 01, 2017 | 56.56 | 56.65 | 56.38 | 56.59 | 8,456 | +0.22(+0.39%) |
Jul 31, 2017 | 56.23 | 56.44 | 56.23 | 56.37 | 8,879 | +0.20(+0.36%) |
Jul 28, 2017 | 55.47 | 56.19 | 55.47 | 56.17 | 3,184 | +0.70(+1.25%) |
Jul 27, 2017 | 55.81 | 55.81 | 55.39 | 55.47 | 43,008 | -0.13(-0.24%) |
Jul 26, 2017 | 56.47 | 56.48 | 55.61 | 55.61 | 5,545 | -0.68(-1.21%) |
Jul 25, 2017 | 56.20 | 56.38 | 56.20 | 56.29 | 7,491 | +0.45(+0.80%) |
Jul 24, 2017 | 55.68 | 55.88 | 55.61 | 55.84 | 6,365 | +0.22(+0.39%) |
Jul 21, 2017 | 55.58 | 55.62 | 55.36 | 55.62 | 6,165 | +0.13(+0.23%) |
Jul 20, 2017 | 55.60 | 55.60 | 55.35 | 55.50 | 2,601 | +0.07(+0.12%) |
Jul 19, 2017 | 55.32 | 55.43 | 55.28 | 55.43 | 4,380 | +0.31(+0.56%) |
Jul 18, 2017 | 54.92 | 55.12 | 54.92 | 55.12 | 2,518 | -0.10(-0.19%) |
Jul 17, 2017 | 54.93 | 55.31 | 54.93 | 55.23 | 4,722 | -0.07(-0.13%) |
Jul 14, 2017 | 54.95 | 55.34 | 54.95 | 55.30 | 7,180 | +0.11(+0.21%) |
Jul 13, 2017 | 54.88 | 55.27 | 54.88 | 55.19 | 9,327 | +0.29(+0.52%) |
Jul 12, 2017 | 54.71 | 54.93 | 54.71 | 54.90 | 2,226 | +0.13(+0.24%) |
Jul 11, 2017 | 54.96 | 55.01 | 54.65 | 54.77 | 4,580 | -0.26(-0.48%) |
Jul 10, 2017 | 55.12 | 55.63 | 55.03 | 55.03 | 21,956 | -0.19(-0.35%) |
Jul 07, 2017 | 55.04 | 55.25 | 54.88 | 55.22 | 4,028 | +0.43(+0.79%) |
Jul 06, 2017 | 54.93 | 55.16 | 54.79 | 54.79 | 2,811 | -0.13(-0.24%) |
Jul 05, 2017 | 55.47 | 55.47 | 54.92 | 54.92 | 8,777 | -0.64(-1.16%) |
Jul 03, 2017 | 54.74 | 55.56 | 54.74 | 55.56 | 2,673 | +0.94(+1.73%) |
Jun 30, 2017 | 54.81 | 54.81 | 54.41 | 54.62 | 5,367 | -0.07(-0.12%) |
Jun 29, 2017 | 55.05 | 55.05 | 54.41 | 54.68 | 10,886 | -0.01(-0.03%) |
Jun 28, 2017 | 54.22 | 54.70 | 54.22 | 54.70 | 6,600 | +0.70(+1.29%) |
Jun 27, 2017 | 54.02 | 54.32 | 53.97 | 54.00 | 18,678 | +0.04(+0.08%) |
Jun 26, 2017 | 53.80 | 54.06 | 53.79 | 53.96 | 4,998 | +0.38(+0.71%) |
Jun 23, 2017 | 53.83 | 53.83 | 53.53 | 53.58 | 19,522 | -0.25(-0.46%) |
Jun 22, 2017 | 53.95 | 53.96 | 53.81 | 53.83 | 10,018 | -0.26(-0.47%) |
Jun 21, 2017 | 54.69 | 54.69 | 54.08 | 54.08 | 18,371 | -0.57(-1.04%) |
Jun 20, 2017 | 54.87 | 54.91 | 54.65 | 54.65 | 10,673 | -0.31(-0.57%) |
Jun 19, 2017 | 55.26 | 55.26 | 54.96 | 54.96 | 5,320 | +0.06(+0.11%) |
Jun 16, 2017 | 55.09 | 55.09 | 54.78 | 54.90 | 4,822 | +0.10(+0.17%) |
Jun 15, 2017 | 54.49 | 54.88 | 54.49 | 54.81 | 4,164 | +0.03(+0.06%) |
Jun 14, 2017 | 54.26 | 54.77 | 54.26 | 54.77 | 4,381 | +0.25(+0.45%) |
Jun 13, 2017 | 54.46 | 54.59 | 54.37 | 54.53 | 5,525 | +0.23(+0.42%) |
Jun 12, 2017 | 54.23 | 54.45 | 54.15 | 54.30 | 10,529 | -0.01(-0.02%) |
Jun 09, 2017 | 53.67 | 54.36 | 53.66 | 54.31 | 17,762 | +0.81(+1.51%) |
Jun 08, 2017 | 52.97 | 53.67 | 52.93 | 53.50 | 15,602 | +0.53(+1.00%) |
Jun 07, 2017 | 52.94 | 53.07 | 52.89 | 52.97 | 20,810 | +0.06(+0.11%) |
Jun 06, 2017 | 53.24 | 53.24 | 52.83 | 52.91 | 9,810 | -0.49(-0.91%) |
Jun 05, 2017 | 53.81 | 53.81 | 53.40 | 53.40 | 12,603 | -0.34(-0.63%) |
Jun 02, 2017 | 53.75 | 53.82 | 53.72 | 53.74 | 15,146 | +0.00(+0.00%) |
Jun 01, 2017 | 53.14 | 53.74 | 53.14 | 53.74 | 7,700 | +0.63(+1.19%) |
May 31, 2017 | 52.96 | 53.11 | 52.65 | 53.10 | 8,795 | +0.14(+0.26%) |
May 30, 2017 | 52.87 | 52.97 | 52.81 | 52.97 | 10,329 | -0.03(-0.07%) |
May 26, 2017 | 53.09 | 53.15 | 52.97 | 53.00 | 10,363 | -0.11(-0.21%) |
May 25, 2017 | 52.80 | 53.11 | 52.80 | 53.11 | 4,713 | +0.53(+1.01%) |
May 24, 2017 | 52.57 | 52.64 | 52.54 | 52.58 | 2,963 | +0.03(+0.07%) |
May 23, 2017 | 52.28 | 52.60 | 52.17 | 52.55 | 5,228 | +0.29(+0.56%) |
May 22, 2017 | 52.05 | 52.32 | 52.05 | 52.26 | 7,910 | +0.28(+0.54%) |
May 19, 2017 | 52.01 | 52.17 | 51.95 | 51.97 | 9,395 | -0.10(-0.19%) |
May 18, 2017 | 51.72 | 52.21 | 51.72 | 52.07 | 8,299 | +0.28(+0.55%) |
May 17, 2017 | 51.95 | 52.15 | 51.75 | 51.79 | 11,129 | -0.69(-1.31%) |
May 16, 2017 | 52.57 | 52.57 | 52.37 | 52.48 | 6,680 | +0.06(+0.12%) |
May 15, 2017 | 52.21 | 52.52 | 52.21 | 52.42 | 70,887 | +0.24(+0.47%) |
May 12, 2017 | 52.30 | 52.33 | 52.13 | 52.17 | 4,815 | -0.39(-0.74%) |
May 11, 2017 | 52.64 | 52.71 | 52.28 | 52.56 | 5,086 | -0.18(-0.34%) |
May 10, 2017 | 52.48 | 52.75 | 52.23 | 52.74 | 5,306 | +0.18(+0.33%) |
May 09, 2017 | 53.07 | 53.07 | 52.56 | 52.57 | 8,412 | -0.39(-0.74%) |
May 08, 2017 | 53.11 | 53.11 | 52.91 | 52.96 | 4,106 | -0.15(-0.28%) |
May 05, 2017 | 53.35 | 53.35 | 53.06 | 53.11 | 6,005 | -0.02(-0.05%) |
May 04, 2017 | 53.08 | 53.56 | 53.08 | 53.14 | 9,991 | +0.27(+0.51%) |
May 03, 2017 | 52.60 | 52.91 | 52.60 | 52.87 | 2,111 | +0.25(+0.48%) |
May 02, 2017 | 52.75 | 52.77 | 52.54 | 52.62 | 17,096 | -0.20(-0.38%) |
May 01, 2017 | 52.83 | 52.87 | 52.59 | 52.82 | 7,780 | +0.13(+0.25%) |
Apr 28, 2017 | 53.05 | 53.09 | 52.69 | 52.69 | 17,401 | -0.41(-0.77%) |
Apr 27, 2017 | 52.89 | 53.18 | 52.80 | 53.10 | 7,547 | +0.09(+0.17%) |
Apr 26, 2017 | 52.71 | 53.27 | 52.71 | 53.01 | 6,701 | +0.26(+0.49%) |
Apr 25, 2017 | 52.70 | 52.83 | 52.69 | 52.75 | 8,476 | +0.33(+0.63%) |
Apr 24, 2017 | 52.45 | 52.79 | 52.25 | 52.42 | 9,816 | +0.63(+1.22%) |
Apr 21, 2017 | 51.77 | 51.94 | 51.77 | 51.78 | 5,586 | -0.23(-0.44%) |
Apr 20, 2017 | 51.70 | 52.02 | 51.49 | 52.01 | 20,699 | +0.49(+0.94%) |
Apr 19, 2017 | 51.97 | 52.00 | 51.52 | 51.52 | 6,285 | -0.20(-0.38%) |
Apr 18, 2017 | 51.81 | 51.81 | 51.58 | 51.72 | 5,606 | -0.37(-0.72%) |
Apr 17, 2017 | 51.50 | 52.10 | 51.50 | 52.10 | 3,559 | +0.58(+1.13%) |
Apr 13, 2017 | 51.77 | 51.91 | 51.51 | 51.51 | 9,871 | -0.39(-0.75%) |
Apr 12, 2017 | 52.24 | 52.24 | 51.71 | 51.91 | 9,040 | -0.37(-0.71%) |
Apr 11, 2017 | 52.31 | 52.42 | 52.08 | 52.28 | 5,827 | -0.14(-0.26%) |
Apr 10, 2017 | 52.35 | 52.56 | 52.17 | 52.41 | 12,237 | +0.14(+0.27%) |
Apr 07, 2017 | 52.28 | 52.44 | 52.16 | 52.27 | 5,910 | -0.06(-0.11%) |
Apr 06, 2017 | 51.99 | 52.44 | 51.99 | 52.33 | 7,538 | +0.22(+0.42%) |
Apr 05, 2017 | 52.78 | 52.82 | 52.11 | 52.11 | 5,873 | -0.35(-0.66%) |
Apr 04, 2017 | 52.24 | 52.53 | 52.24 | 52.46 | 5,294 | +0.18(+0.35%) |