Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.29 | 48.50 | 46.79 | 47.07 | 1,303,068 | -1.13(-2.35%) |
May 30, 2018 | 47.37 | 48.27 | 47.35 | 48.20 | 2,604,375 | +0.98(+2.09%) |
May 29, 2018 | 48.48 | 48.51 | 46.79 | 47.22 | 2,520,632 | -1.62(-3.31%) |
May 25, 2018 | 48.83 | 48.83 | 48.83 | 0 | +0.51(+1.05%) | |
May 24, 2018 | 48.42 | 48.97 | 48.24 | 48.33 | 1,832,390 | -0.17(-0.34%) |
May 23, 2018 | 47.60 | 48.80 | 47.44 | 48.49 | 2,815,486 | +0.67(+1.41%) |
May 22, 2018 | 47.40 | 47.96 | 47.15 | 47.82 | 1,407,735 | +0.69(+1.47%) |
May 21, 2018 | 47.30 | 47.60 | 47.04 | 47.13 | 1,219,275 | +0.00(+0.00%) |
May 18, 2018 | 46.60 | 47.43 | 46.33 | 47.13 | 1,669,483 | +0.80(+1.73%) |
May 17, 2018 | 46.39 | 46.61 | 46.11 | 46.33 | 1,646,770 | -0.17(-0.36%) |
May 16, 2018 | 46.63 | 46.69 | 46.20 | 46.49 | 1,712,653 | +0.00(+0.00%) |
May 15, 2018 | 47.30 | 47.41 | 46.31 | 46.49 | 1,914,047 | -1.05(-2.21%) |
May 14, 2018 | 47.83 | 48.06 | 47.30 | 47.55 | 1,260,816 | -0.28(-0.59%) |
May 11, 2018 | 47.76 | 48.20 | 47.52 | 47.83 | 1,658,831 | -0.01(-0.02%) |
May 10, 2018 | 47.53 | 48.53 | 47.23 | 47.84 | 1,852,386 | +0.56(+1.18%) |
May 09, 2018 | 47.13 | 47.43 | 46.15 | 47.28 | 2,487,237 | -0.08(-0.16%) |
May 08, 2018 | 47.54 | 47.91 | 47.03 | 47.36 | 1,527,423 | -0.54(-1.12%) |
May 07, 2018 | 47.98 | 48.33 | 47.51 | 47.90 | 1,628,216 | -0.20(-0.41%) |
May 04, 2018 | 48.21 | 49.12 | 47.83 | 48.09 | 2,296,304 | -0.29(-0.60%) |
May 03, 2018 | 48.45 | 49.18 | 47.02 | 48.39 | 6,772,950 | -4.02(-7.66%) |
May 02, 2018 | 53.75 | 54.18 | 52.23 | 52.40 | 1,762,136 | -1.17(-2.18%) |
May 01, 2018 | 53.41 | 53.41 | 52.92 | 53.57 | 1,214,013 | -0.04(-0.07%) |
Apr 30, 2018 | 54.94 | 54.99 | 53.54 | 53.61 | 1,134,622 | -1.28(-2.33%) |
Apr 27, 2018 | 54.55 | 55.10 | 54.09 | 54.89 | 1,433,474 | +0.34(+0.63%) |
Apr 26, 2018 | 54.53 | 54.63 | 53.81 | 54.55 | 807,893 | +0.26(+0.48%) |
Apr 25, 2018 | 53.98 | 54.59 | 53.91 | 54.28 | 703,257 | +0.18(+0.32%) |
Apr 24, 2018 | 54.66 | 54.98 | 53.61 | 54.11 | 744,186 | -0.65(-1.19%) |
Apr 23, 2018 | 55.18 | 55.46 | 54.60 | 54.76 | 821,925 | -0.16(-0.28%) |
Apr 20, 2018 | 55.26 | 55.51 | 54.68 | 54.92 | 1,142,366 | -0.10(-0.18%) |
Apr 19, 2018 | 55.37 | 55.56 | 54.69 | 55.01 | 792,708 | -0.41(-0.74%) |
Apr 18, 2018 | 55.09 | 55.55 | 54.73 | 55.42 | 839,906 | +0.24(+0.44%) |
Apr 17, 2018 | 54.87 | 55.34 | 54.68 | 55.18 | 860,895 | +0.56(+1.02%) |
Apr 16, 2018 | 54.09 | 54.90 | 54.08 | 54.62 | 1,186,750 | +0.54(+0.99%) |
Apr 13, 2018 | 54.32 | 54.39 | 53.85 | 54.09 | 929,889 | -0.16(-0.29%) |
Apr 12, 2018 | 54.41 | 55.05 | 54.06 | 54.24 | 940,677 | +0.19(+0.36%) |
Apr 11, 2018 | 53.92 | 54.46 | 53.80 | 54.05 | 693,221 | -0.19(-0.34%) |
Apr 10, 2018 | 53.93 | 54.50 | 53.64 | 54.23 | 1,120,046 | +0.87(+1.63%) |
Apr 09, 2018 | 52.92 | 53.61 | 52.62 | 53.37 | 1,213,748 | +0.68(+1.30%) |
Apr 06, 2018 | 53.37 | 53.72 | 52.56 | 52.68 | 579,380 | -1.10(-2.05%) |
Apr 05, 2018 | 53.93 | 54.18 | 53.53 | 53.79 | 682,987 | -0.04(-0.07%) |
Apr 04, 2018 | 53.03 | 54.08 | 52.75 | 53.82 | 1,262,153 | +0.41(+0.77%) |
Apr 03, 2018 | 52.47 | 53.90 | 52.35 | 53.42 | 1,051,246 | +1.14(+2.18%) |
Apr 02, 2018 | 53.01 | 53.43 | 51.82 | 52.28 | 1,485,505 | -1.15(-2.15%) |
Mar 29, 2018 | 53.43 | 53.43 | 53.43 | 0 | +0.75(+1.42%) | |
Mar 28, 2018 | 52.71 | 53.10 | 52.30 | 52.67 | 798,629 | -0.09(-0.17%) |
Mar 27, 2018 | 52.69 | 53.17 | 52.13 | 52.76 | 946,330 | +0.17(+0.32%) |
Mar 26, 2018 | 52.14 | 52.64 | 51.99 | 52.60 | 2,443,115 | +0.99(+1.93%) |
Mar 23, 2018 | 52.27 | 52.73 | 51.55 | 51.60 | 788,167 | -0.66(-1.27%) |
Mar 22, 2018 | 52.73 | 53.17 | 52.17 | 52.27 | 776,210 | -1.00(-1.88%) |
Mar 21, 2018 | 53.54 | 53.82 | 53.23 | 53.27 | 989,271 | -0.32(-0.60%) |
Mar 20, 2018 | 54.34 | 54.61 | 53.51 | 53.59 | 951,930 | -0.62(-1.15%) |
Mar 19, 2018 | 54.54 | 54.84 | 53.84 | 54.21 | 946,134 | -0.41(-0.75%) |
Mar 16, 2018 | 54.61 | 54.85 | 54.39 | 54.62 | 1,330,476 | +0.06(+0.11%) |
Mar 15, 2018 | 54.37 | 54.65 | 53.91 | 54.57 | 1,041,198 | +0.12(+0.21%) |
Mar 14, 2018 | 55.09 | 55.23 | 54.25 | 54.45 | 964,731 | -0.42(-0.76%) |
Mar 13, 2018 | 54.44 | 55.22 | 54.44 | 54.87 | 1,239,780 | +0.51(+0.93%) |
Mar 12, 2018 | 54.34 | 54.69 | 53.83 | 54.36 | 730,684 | +0.06(+0.11%) |
Mar 09, 2018 | 54.04 | 54.43 | 53.69 | 54.30 | 1,181,810 | +0.47(+0.87%) |
Mar 08, 2018 | 54.12 | 54.20 | 53.63 | 53.83 | 1,056,480 | +0.14(+0.25%) |
Mar 07, 2018 | 54.16 | 53.70 | 947,923 | +0.28(+0.53%) | ||
Mar 06, 2018 | 53.49 | 52.25 | 53.42 | 1,373,147 | +1.17(+2.24%) | |
Mar 05, 2018 | 52.28 | 52.58 | 51.93 | 52.25 | 1,130,477 | -0.27(-0.52%) |
Mar 02, 2018 | 52.14 | 52.98 | 51.52 | 52.52 | 1,009,262 | +0.07(+0.13%) |
Mar 01, 2018 | 53.05 | 53.65 | 52.40 | 52.45 | 956,814 | -0.58(-1.08%) |
Feb 28, 2018 | 53.72 | 54.04 | 52.99 | 53.03 | 1,155,817 | -0.49(-0.91%) |
Feb 27, 2018 | 53.80 | 54.07 | 53.36 | 53.51 | 927,527 | -0.36(-0.67%) |
Feb 26, 2018 | 53.90 | 54.04 | 53.42 | 53.87 | 1,056,363 | +0.17(+0.31%) |
Feb 23, 2018 | 53.47 | 53.73 | 53.20 | 53.71 | 906,426 | +0.46(+0.86%) |
Feb 22, 2018 | 54.20 | 54.32 | 53.04 | 53.25 | 1,653,335 | -0.75(-1.39%) |
Feb 21, 2018 | 54.93 | 54.99 | 53.99 | 54.00 | 933,496 | -0.95(-1.72%) |
Feb 20, 2018 | 55.00 | 55.55 | 54.67 | 54.95 | 1,540,839 | -0.10(-0.18%) |
Feb 16, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.37(+0.68%) | |
Feb 15, 2018 | 53.86 | 54.85 | 53.64 | 54.67 | 1,577,470 | +0.99(+1.85%) |
Feb 14, 2018 | 53.49 | 53.89 | 52.99 | 53.68 | 1,266,257 | -0.05(-0.09%) |
Feb 13, 2018 | 53.42 | 54.00 | 53.34 | 53.73 | 1,244,914 | +0.31(+0.58%) |
Feb 12, 2018 | 53.32 | 53.76 | 52.15 | 53.42 | 2,005,326 | +0.46(+0.87%) |
Feb 09, 2018 | 52.60 | 53.30 | 51.53 | 52.96 | 2,166,645 | +0.84(+1.61%) |
Feb 08, 2018 | 53.62 | 54.01 | 52.11 | 52.12 | 3,016,235 | -1.29(-2.41%) |
Feb 07, 2018 | 56.35 | 56.91 | 52.38 | 53.41 | 4,938,545 | -2.22(-4.00%) |
Feb 06, 2018 | 54.25 | 56.20 | 54.25 | 55.63 | 2,372,334 | +0.05(+0.09%) |
Feb 05, 2018 | 56.85 | 57.04 | 54.80 | 55.58 | 855,006 | -1.44(-2.53%) |
Feb 02, 2018 | 57.15 | 57.41 | 56.58 | 57.02 | 1,138,426 | -0.43(-0.75%) |
Feb 01, 2018 | 57.48 | 58.11 | 57.30 | 57.45 | 1,440,068 | -0.24(-0.42%) |
Jan 31, 2018 | 57.50 | 57.84 | 57.03 | 57.69 | 742,842 | +0.43(+0.75%) |
Jan 30, 2018 | 57.41 | 57.55 | 57.30 | 57.27 | 640,946 | -0.22(-0.39%) |
Jan 29, 2018 | 58.06 | 58.29 | 57.49 | 57.49 | 607,976 | -0.51(-0.87%) |
Jan 26, 2018 | 58.48 | 58.48 | 57.87 | 58.00 | 519,494 | -0.44(-0.75%) |
Jan 25, 2018 | 58.22 | 58.84 | 57.77 | 58.44 | 623,644 | +0.55(+0.94%) |
Jan 24, 2018 | 57.90 | 58.87 | 57.43 | 57.89 | 1,486,024 | +1.14(+2.01%) |
Jan 23, 2018 | 56.86 | 57.45 | 56.41 | 56.75 | 1,198,887 | -0.17(-0.29%) |
Jan 22, 2018 | 57.95 | 58.01 | 56.24 | 56.91 | 1,728,830 | -1.18(-2.03%) |
Jan 19, 2018 | 57.38 | 58.28 | 57.38 | 58.09 | 543,860 | +0.65(+1.14%) |
Jan 18, 2018 | 57.41 | 58.10 | 57.06 | 57.44 | 599,196 | -0.02(-0.03%) |
Jan 17, 2018 | 57.68 | 57.97 | 57.17 | 57.46 | 811,010 | -0.18(-0.30%) |
Jan 16, 2018 | 58.94 | 59.20 | 57.58 | 57.64 | 862,267 | -1.07(-1.83%) |
Jan 12, 2018 | 58.71 | 58.71 | 58.71 | 0 | -0.49(-0.82%) | |
Jan 11, 2018 | 58.43 | 59.22 | 57.98 | 59.20 | 796,770 | +0.72(+1.23%) |
Jan 10, 2018 | 58.84 | 58.95 | 58.24 | 58.47 | 581,421 | -0.39(-0.66%) |
Jan 09, 2018 | 59.55 | 59.77 | 58.83 | 58.86 | 641,587 | -0.62(-1.05%) |
Jan 08, 2018 | 59.69 | 60.15 | 59.43 | 59.49 | 723,618 | +0.00(+0.00%) |
Jan 05, 2018 | 58.71 | 59.76 | 58.49 | 59.49 | 1,162,218 | +1.02(+1.75%) |
Jan 04, 2018 | 58.29 | 58.87 | 58.29 | 58.46 | 780,563 | +0.30(+0.52%) |
Jan 03, 2018 | 58.01 | 58.22 | 57.46 | 58.16 | 592,575 | +0.25(+0.44%) |
Jan 02, 2018 | 57.57 | 58.25 | 57.38 | 57.91 | 766,237 | +0.72(+1.26%) |
Dec 29, 2017 | 57.19 | 57.19 | 57.19 | 0 | -0.16(-0.27%) | |
Dec 28, 2017 | 57.30 | 57.37 | 56.87 | 57.34 | 394,582 | +0.14(+0.24%) |
Dec 27, 2017 | 56.95 | 57.29 | 56.82 | 57.21 | 399,820 | +0.26(+0.46%) |
Dec 26, 2017 | 57.63 | 57.68 | 56.81 | 56.94 | 632,474 | -0.81(-1.40%) |
Dec 22, 2017 | 57.82 | 58.00 | 57.36 | 57.75 | 352,661 | -0.02(-0.03%) |
Dec 21, 2017 | 57.97 | 58.06 | 57.39 | 57.77 | 577,936 | +0.09(+0.15%) |
Dec 20, 2017 | 58.24 | 58.40 | 57.62 | 57.68 | 662,111 | -0.24(-0.42%) |
Dec 19, 2017 | 58.06 | 58.66 | 57.68 | 57.93 | 865,432 | -0.04(-0.07%) |
Dec 18, 2017 | 57.75 | 58.51 | 57.75 | 57.97 | 741,131 | +0.22(+0.39%) |
Dec 15, 2017 | 57.29 | 58.10 | 56.91 | 57.74 | 1,027,105 | +0.81(+1.42%) |
Dec 14, 2017 | 58.20 | 58.30 | 56.81 | 56.93 | 1,249,204 | -0.94(-1.62%) |
Dec 13, 2017 | 58.26 | 58.52 | 57.71 | 57.87 | 974,164 | -0.42(-0.72%) |
Dec 12, 2017 | 58.84 | 58.84 | 57.94 | 58.29 | 691,426 | -0.43(-0.73%) |
Dec 11, 2017 | 58.62 | 58.89 | 58.59 | 58.72 | 540,594 | +0.04(+0.07%) |
Dec 08, 2017 | 58.76 | 59.03 | 58.22 | 58.68 | 710,129 | -0.04(-0.07%) |
Dec 07, 2017 | 58.68 | 59.04 | 58.54 | 58.72 | 570,304 | -0.11(-0.18%) |
Dec 06, 2017 | 59.19 | 59.46 | 58.66 | 58.83 | 552,929 | -0.41(-0.69%) |
Dec 05, 2017 | 59.17 | 59.81 | 58.99 | 59.23 | 848,036 | -0.02(-0.03%) |
Dec 04, 2017 | 59.21 | 58.93 | 59.25 | 1,039,398 | +0.69(+1.18%) | |
Dec 01, 2017 | 58.18 | 58.69 | 57.88 | 58.56 | 956,081 | +0.30(+0.52%) |
Nov 30, 2017 | 58.08 | 58.53 | 57.73 | 58.26 | 725,967 | +0.45(+0.78%) |
Nov 29, 2017 | 57.95 | 58.35 | 57.66 | 57.81 | 816,474 | -0.13(-0.22%) |
Nov 28, 2017 | 58.11 | 58.23 | 57.61 | 57.94 | 1,462,070 | +0.07(+0.12%) |
Nov 27, 2017 | 57.90 | 58.38 | 57.70 | 57.87 | 1,090,366 | -0.24(-0.42%) |
Nov 24, 2017 | 58.29 | 58.85 | 57.82 | 58.11 | 301,247 | +0.14(+0.24%) |
Nov 22, 2017 | 58.45 | 58.48 | 57.87 | 57.98 | 903,662 | -0.46(-0.78%) |
Nov 21, 2017 | 58.11 | 58.80 | 58.02 | 58.44 | 1,352,200 | +0.49(+0.84%) |
Nov 20, 2017 | 58.14 | 58.71 | 57.58 | 57.95 | 1,439,298 | -0.16(-0.27%) |
Nov 17, 2017 | 58.36 | 59.64 | 57.71 | 58.10 | 1,358,807 | -0.29(-0.50%) |
Nov 16, 2017 | 59.46 | 59.61 | 57.46 | 58.40 | 2,674,306 | +1.62(+2.85%) |
Nov 15, 2017 | 56.69 | 57.10 | 56.25 | 56.78 | 1,592,623 | -0.29(-0.51%) |
Nov 14, 2017 | 56.82 | 57.35 | 56.79 | 57.07 | 1,121,666 | -0.02(-0.03%) |
Nov 13, 2017 | 55.96 | 57.47 | 55.91 | 57.09 | 1,180,179 | +1.00(+1.79%) |
Nov 10, 2017 | 56.56 | 56.75 | 55.94 | 56.09 | 808,870 | -0.47(-0.83%) |
Nov 09, 2017 | 56.67 | 56.84 | 56.19 | 56.55 | 845,692 | -0.45(-0.79%) |
Nov 08, 2017 | 56.62 | 57.21 | 56.45 | 57.00 | 881,750 | +0.49(+0.86%) |
Nov 07, 2017 | 57.02 | 57.29 | 56.43 | 56.52 | 841,782 | -0.61(-1.07%) |
Nov 06, 2017 | 57.61 | 57.69 | 57.10 | 57.13 | 553,297 | -0.38(-0.66%) |
Nov 03, 2017 | 57.05 | 57.59 | 56.84 | 57.51 | 527,576 | +0.47(+0.82%) |
Nov 02, 2017 | 57.83 | 57.96 | 56.78 | 57.04 | 927,415 | -0.63(-1.10%) |
Nov 01, 2017 | 58.18 | 58.35 | 57.64 | 57.68 | 987,026 | -0.27(-0.47%) |
Oct 31, 2017 | 58.41 | 58.58 | 57.94 | 57.95 | 868,815 | -0.34(-0.59%) |
Oct 30, 2017 | 58.74 | 58.82 | 58.18 | 58.29 | 518,311 | -0.53(-0.89%) |
Oct 27, 2017 | 59.07 | 59.07 | 57.89 | 58.82 | 716,937 | -0.29(-0.49%) |
Oct 26, 2017 | 58.53 | 59.17 | 58.23 | 59.11 | 609,540 | +0.66(+1.13%) |
Oct 25, 2017 | 58.19 | 58.75 | 58.16 | 58.45 | 981,230 | +0.19(+0.33%) |
Oct 24, 2017 | 58.37 | 58.47 | 58.02 | 58.25 | 877,358 | +0.23(+0.40%) |
Oct 23, 2017 | 58.48 | 58.60 | 57.99 | 58.02 | 587,458 | -0.35(-0.60%) |
Oct 20, 2017 | 57.90 | 58.57 | 57.86 | 58.37 | 360,166 | +0.66(+1.15%) |
Oct 19, 2017 | 57.89 | 58.11 | 57.49 | 57.70 | 1,028,577 | -0.29(-0.50%) |
Oct 18, 2017 | 57.71 | 58.13 | 57.62 | 58.00 | 916,483 | +0.51(+0.88%) |
Oct 17, 2017 | 57.55 | 57.58 | 57.30 | 57.49 | 709,593 | +0.06(+0.10%) |
Oct 16, 2017 | 57.42 | 57.58 | 57.24 | 57.43 | 1,002,302 | -0.14(-0.24%) |
Oct 13, 2017 | 57.36 | 57.68 | 57.11 | 57.57 | 892,907 | +0.07(+0.12%) |
Oct 12, 2017 | 57.65 | 57.70 | 57.13 | 57.50 | 357,950 | +0.03(+0.05%) |
Oct 11, 2017 | 57.73 | 57.90 | 57.26 | 57.47 | 626,188 | -0.14(-0.24%) |
Oct 10, 2017 | 58.18 | 57.46 | 57.61 | 902,814 | -0.40(-0.69%) | |
Oct 09, 2017 | 57.87 | 58.21 | 57.58 | 58.01 | 713,065 | +0.24(+0.42%) |
Oct 06, 2017 | 57.34 | 57.85 | 57.11 | 57.76 | 1,036,403 | +0.47(+0.82%) |
Oct 05, 2017 | 57.17 | 57.63 | 57.02 | 57.30 | 760,774 | +0.21(+0.38%) |
Oct 04, 2017 | 56.38 | 57.30 | 56.37 | 57.08 | 1,224,855 | +0.64(+1.14%) |
Oct 03, 2017 | 55.96 | 56.54 | 55.96 | 56.44 | 918,776 | +0.48(+0.85%) |
Oct 02, 2017 | 55.22 | 56.15 | 54.99 | 55.96 | 1,218,987 | +0.74(+1.34%) |
Sep 29, 2017 | 54.82 | 55.40 | 54.82 | 55.22 | 743,130 | +0.38(+0.69%) |
Sep 28, 2017 | 54.26 | 54.97 | 54.04 | 54.84 | 540,647 | +0.52(+0.95%) |
Sep 27, 2017 | 53.83 | 54.32 | 962,763 | -0.05(-0.09%) | ||
Sep 26, 2017 | 54.62 | 54.78 | 54.19 | 54.37 | 922,496 | -0.13(-0.23%) |
Sep 25, 2017 | 54.47 | 54.62 | 53.85 | 54.50 | 690,820 | +0.02(+0.04%) |
Sep 22, 2017 | 54.57 | 54.93 | 54.20 | 54.48 | 1,085,050 | -0.02(-0.04%) |
Sep 21, 2017 | 54.63 | 55.05 | 54.35 | 54.50 | 1,118,969 | -0.13(-0.23%) |
Sep 20, 2017 | 54.15 | 54.72 | 54.05 | 54.62 | 1,115,327 | +0.54(+0.99%) |
Sep 19, 2017 | 54.56 | 54.82 | 53.68 | 54.09 | 922,876 | -0.43(-0.79%) |
Sep 18, 2017 | 55.33 | 55.60 | 54.31 | 54.52 | 1,048,179 | -0.60(-1.10%) |
Sep 15, 2017 | 55.27 | 55.42 | 54.94 | 55.12 | 918,879 | -0.10(-0.18%) |
Sep 14, 2017 | 55.05 | 55.54 | 54.97 | 55.22 | 685,213 | +0.10(+0.18%) |
Sep 13, 2017 | 55.28 | 55.50 | 54.72 | 55.12 | 600,099 | -0.43(-0.77%) |
Sep 12, 2017 | 55.75 | 56.03 | 55.32 | 55.55 | 739,709 | +0.00(+0.00%) |
Sep 11, 2017 | 55.24 | 55.84 | 54.96 | 55.55 | 1,198,165 | +0.66(+1.21%) |
Sep 08, 2017 | 54.95 | 55.18 | 54.74 | 54.89 | 903,203 | -0.14(-0.25%) |
Sep 07, 2017 | 54.63 | 55.20 | 53.80 | 55.02 | 1,112,934 | +0.44(+0.80%) |
Sep 06, 2017 | 54.64 | 54.85 | 53.50 | 54.59 | 1,591,620 | -0.26(-0.48%) |
Sep 05, 2017 | 55.29 | 55.60 | 54.74 | 54.85 | 782,785 | -0.57(-1.02%) |
Sep 01, 2017 | 54.96 | 55.44 | 54.87 | 55.41 | 1,344,038 | +0.59(+1.08%) |
Aug 31, 2017 | 55.01 | 55.25 | 54.68 | 54.82 | 979,830 | +0.00(+0.00%) |
Aug 30, 2017 | 54.18 | 55.22 | 54.14 | 54.82 | 858,492 | +0.70(+1.30%) |
Aug 29, 2017 | 54.11 | 54.66 | 53.75 | 54.12 | 1,227,097 | -0.17(-0.31%) |
Aug 28, 2017 | 55.59 | 55.70 | 54.26 | 54.28 | 896,370 | -1.18(-2.13%) |
Aug 25, 2017 | 55.37 | 55.61 | 55.08 | 55.46 | 703,134 | +0.25(+0.46%) |
Aug 24, 2017 | 55.89 | 55.97 | 55.11 | 55.21 | 398,668 | -0.46(-0.82%) |
Aug 23, 2017 | 56.05 | 56.26 | 55.62 | 55.67 | 441,658 | -0.52(-0.92%) |
Aug 22, 2017 | 55.57 | 56.22 | 55.27 | 56.18 | 563,546 | +0.76(+1.37%) |
Aug 21, 2017 | 56.32 | 56.59 | 55.39 | 55.42 | 574,904 | -0.94(-1.66%) |
Aug 18, 2017 | 56.32 | 56.75 | 56.12 | 56.36 | 961,845 | -0.44(-0.77%) |
Aug 17, 2017 | 56.82 | 57.36 | 56.73 | 56.80 | 715,065 | -0.20(-0.36%) |
Aug 16, 2017 | 56.69 | 57.24 | 56.60 | 57.00 | 372,495 | +0.43(+0.76%) |
Aug 15, 2017 | 56.79 | 56.98 | 56.40 | 56.57 | 441,895 | -0.20(-0.36%) |
Aug 14, 2017 | 56.49 | 57.29 | 56.33 | 56.78 | 783,743 | +0.65(+1.16%) |
Aug 11, 2017 | 55.60 | 56.53 | 55.60 | 56.13 | 925,172 | +0.25(+0.45%) |
Aug 10, 2017 | 55.30 | 56.22 | 55.29 | 55.87 | 1,111,762 | +0.25(+0.46%) |
Aug 09, 2017 | 55.29 | 55.79 | 55.29 | 55.62 | 853,606 | +0.03(+0.05%) |
Aug 08, 2017 | 55.96 | 56.24 | 55.52 | 55.59 | 823,920 | -0.53(-0.94%) |
Aug 07, 2017 | 56.14 | 56.29 | 55.85 | 56.12 | 813,268 | +0.15(+0.26%) |
Aug 04, 2017 | 56.53 | 55.83 | 55.97 | 1,106,861 | -0.22(-0.40%) | |
Aug 03, 2017 | 55.70 | 56.34 | 54.20 | 56.19 | 1,658,523 | +0.77(+1.39%) |
Aug 02, 2017 | 54.90 | 55.50 | 54.63 | 55.42 | 1,747,193 | +0.49(+0.89%) |
Aug 01, 2017 | 54.91 | 55.25 | 54.81 | 54.94 | 926,874 | +0.27(+0.50%) |
Jul 31, 2017 | 54.77 | 54.99 | 54.33 | 54.66 | 853,130 | +0.05(+0.09%) |
Jul 28, 2017 | 55.33 | 55.54 | 54.36 | 54.61 | 529,606 | -0.71(-1.29%) |
Jul 27, 2017 | 55.33 | 55.56 | 54.86 | 55.33 | 858,726 | +0.00(+0.00%) |
Jul 26, 2017 | 55.56 | 55.68 | 55.21 | 55.33 | 572,210 | -0.13(-0.23%) |
Jul 25, 2017 | 55.78 | 56.06 | 55.37 | 55.45 | 814,359 | +0.16(+0.28%) |
Jul 24, 2017 | 55.75 | 55.92 | 55.18 | 55.30 | 756,213 | -0.45(-0.80%) |
Jul 21, 2017 | 55.89 | 56.13 | 55.56 | 55.75 | 719,901 | -0.17(-0.30%) |
Jul 20, 2017 | 56.79 | 55.52 | 55.91 | 802,839 | -0.81(-1.43%) | |
Jul 19, 2017 | 56.50 | 57.07 | 56.24 | 56.72 | 1,073,561 | +0.54(+0.95%) |
Jul 18, 2017 | 56.10 | 56.65 | 55.93 | 56.18 | 1,165,023 | -0.12(-0.21%) |
Jul 17, 2017 | 56.12 | 56.56 | 55.41 | 56.30 | 1,083,728 | +0.14(+0.24%) |
Jul 14, 2017 | 56.18 | 56.47 | 55.99 | 56.16 | 1,245,781 | -0.27(-0.48%) |
Jul 13, 2017 | 56.91 | 57.21 | 56.34 | 56.44 | 559,237 | -0.19(-0.33%) |
Jul 12, 2017 | 56.88 | 57.23 | 56.57 | 56.62 | 1,122,530 | -0.22(-0.39%) |
Jul 11, 2017 | 56.75 | 56.91 | 56.60 | 56.85 | 859,692 | +0.12(+0.21%) |
Jul 10, 2017 | 56.35 | 56.83 | 56.08 | 56.73 | 1,155,293 | +0.60(+1.08%) |
Jul 07, 2017 | 55.66 | 56.34 | 55.56 | 56.13 | 782,209 | +0.67(+1.21%) |
Jul 06, 2017 | 54.89 | 55.58 | 54.72 | 55.45 | 951,162 | +0.28(+0.51%) |
Jul 05, 2017 | 55.41 | 55.65 | 54.84 | 55.17 | 1,001,243 | -0.15(-0.26%) |
Jul 03, 2017 | 55.70 | 55.88 | 55.26 | 55.32 | 555,692 | -0.25(-0.46%) |
Jun 30, 2017 | 55.22 | 55.77 | 55.18 | 55.57 | 744,036 | +0.45(+0.81%) |
Jun 29, 2017 | 56.57 | 56.73 | 55.10 | 55.12 | 907,371 | -1.40(-2.48%) |
Jun 28, 2017 | 56.53 | 56.97 | 56.32 | 56.52 | 733,161 | +0.34(+0.61%) |
Jun 27, 2017 | 56.60 | 56.79 | 56.08 | 56.18 | 737,808 | -0.48(-0.84%) |
Jun 26, 2017 | 56.33 | 57.24 | 55.96 | 56.66 | 1,020,218 | +1.06(+1.91%) |
Jun 23, 2017 | 56.00 | 56.66 | 55.58 | 55.60 | 1,609,087 | -0.33(-0.59%) |
Jun 22, 2017 | 56.35 | 56.58 | 55.70 | 55.93 | 889,583 | -0.42(-0.74%) |
Jun 21, 2017 | 56.67 | 57.32 | 56.19 | 56.35 | 988,830 | -0.26(-0.46%) |
Jun 20, 2017 | 56.24 | 57.07 | 56.08 | 56.61 | 1,075,844 | +0.31(+0.55%) |
Jun 19, 2017 | 56.65 | 56.84 | 55.97 | 56.30 | 1,093,274 | +0.00(+0.00%) |
Jun 16, 2017 | 56.34 | 56.53 | 56.16 | 56.30 | 641,810 | -0.27(-0.48%) |
Jun 15, 2017 | 56.15 | 56.58 | 55.84 | 56.57 | 664,514 | +0.11(+0.19%) |
Jun 14, 2017 | 56.95 | 57.04 | 56.32 | 56.47 | 718,780 | -0.05(-0.09%) |
Jun 13, 2017 | 56.38 | 56.57 | 55.95 | 56.52 | 1,230,310 | +0.29(+0.52%) |
Jun 12, 2017 | 56.47 | 56.64 | 55.53 | 56.22 | 753,215 | -0.24(-0.43%) |
Jun 09, 2017 | 56.53 | 57.16 | 56.05 | 56.47 | 593,274 | -0.18(-0.31%) |
Jun 08, 2017 | 56.97 | 57.13 | 56.30 | 56.64 | 616,384 | -0.16(-0.27%) |
Jun 07, 2017 | 56.45 | 56.89 | 56.34 | 56.80 | 739,030 | +0.52(+0.92%) |
Jun 06, 2017 | 56.39 | 56.72 | 56.16 | 56.28 | 677,527 | -0.35(-0.62%) |
Jun 05, 2017 | 57.26 | 57.46 | 56.52 | 56.63 | 582,111 | -0.65(-1.14%) |
Jun 02, 2017 | 56.78 | 57.33 | 56.64 | 57.29 | 719,119 | +0.14(+0.24%) |