Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.27 | 54.27 | 53.78 | 53.85 | 15,278 | -0.33(-0.61%) |
May 30, 2018 | 53.57 | 54.27 | 53.57 | 54.18 | 9,178 | +0.68(+1.27%) |
May 29, 2018 | 53.92 | 53.92 | 53.25 | 53.50 | 15,081 | -0.43(-0.80%) |
May 28, 2018 | 54.00 | 54.14 | 53.93 | 53.93 | 5,880 | -0.11(-0.20%) |
May 25, 2018 | 54.11 | 54.12 | 53.93 | 54.04 | 9,957 | -0.13(-0.24%) |
May 24, 2018 | 53.99 | 54.18 | 53.88 | 54.17 | 7,459 | +0.00(+0.00%) |
May 23, 2018 | 53.83 | 54.17 | 53.83 | 54.17 | 29,658 | +0.10(+0.18%) |
May 22, 2018 | 54.40 | 54.40 | 54.07 | 54.07 | 10,058 | +0.18(+0.33%) |
May 18, 2018 | 53.89 | 53.89 | 53.89 | 0 | -0.10(-0.19%) | |
May 17, 2018 | 53.93 | 54.13 | 53.86 | 53.99 | 14,440 | +0.11(+0.20%) |
May 16, 2018 | 53.77 | 54.06 | 53.77 | 53.88 | 7,871 | +0.17(+0.32%) |
May 15, 2018 | 53.57 | 53.77 | 53.55 | 53.71 | 18,961 | -0.35(-0.65%) |
May 14, 2018 | 54.22 | 54.28 | 54.00 | 54.06 | 9,402 | +0.06(+0.11%) |
May 11, 2018 | 53.87 | 54.07 | 53.87 | 54.00 | 18,660 | +0.13(+0.24%) |
May 10, 2018 | 53.67 | 53.98 | 53.66 | 53.87 | 10,750 | +0.44(+0.82%) |
May 09, 2018 | 53.23 | 53.51 | 53.04 | 53.43 | 10,443 | +0.52(+0.98%) |
May 08, 2018 | 52.98 | 53.01 | 52.65 | 52.91 | 64,412 | -0.02(-0.04%) |
May 07, 2018 | 52.96 | 53.05 | 52.81 | 52.93 | 17,740 | +0.15(+0.28%) |
May 04, 2018 | 51.89 | 52.86 | 51.89 | 52.78 | 3,928 | +0.80(+1.54%) |
May 03, 2018 | 52.13 | 52.16 | 51.37 | 51.98 | 16,419 | -0.16(-0.31%) |
May 02, 2018 | 52.37 | 52.64 | 52.10 | 52.14 | 18,099 | -0.36(-0.69%) |
May 01, 2018 | 52.40 | 52.50 | 51.96 | 52.50 | 29,902 | +0.04(+0.08%) |
Apr 30, 2018 | 53.00 | 53.00 | 52.44 | 52.46 | 15,221 | -0.38(-0.72%) |
Apr 27, 2018 | 52.93 | 52.93 | 52.65 | 52.84 | 12,338 | -0.01(-0.02%) |
Apr 26, 2018 | 52.40 | 52.85 | 52.40 | 52.85 | 19,396 | +0.70(+1.34%) |
Apr 25, 2018 | 51.89 | 52.35 | 51.77 | 52.15 | 19,446 | -0.04(-0.08%) |
Apr 24, 2018 | 52.90 | 53.07 | 51.84 | 52.19 | 15,699 | -0.65(-1.23%) |
Apr 23, 2018 | 52.98 | 53.11 | 52.71 | 52.84 | 42,364 | +0.08(+0.15%) |
Apr 20, 2018 | 53.27 | 53.27 | 52.71 | 52.76 | 7,640 | -0.48(-0.90%) |
Apr 19, 2018 | 53.54 | 53.54 | 53.12 | 53.24 | 6,954 | -0.31(-0.58%) |
Apr 18, 2018 | 53.49 | 53.71 | 53.49 | 53.55 | 15,596 | +0.08(+0.15%) |
Apr 17, 2018 | 53.35 | 53.58 | 53.20 | 53.47 | 50,886 | +0.53(+1.00%) |
Apr 16, 2018 | 52.71 | 53.09 | 52.65 | 52.94 | 35,533 | +0.45(+0.86%) |
Apr 13, 2018 | 52.78 | 52.78 | 52.31 | 52.49 | 10,088 | -0.21(-0.40%) |
Apr 12, 2018 | 52.42 | 52.83 | 52.42 | 52.70 | 27,215 | +0.46(+0.88%) |
Apr 11, 2018 | 52.32 | 52.52 | 52.21 | 52.24 | 6,601 | -0.31(-0.59%) |
Apr 10, 2018 | 52.30 | 52.62 | 52.11 | 52.55 | 23,960 | +0.64(+1.23%) |
Apr 09, 2018 | 51.86 | 52.35 | 51.85 | 51.91 | 7,503 | +0.32(+0.62%) |
Apr 06, 2018 | 52.23 | 52.46 | 51.18 | 51.59 | 18,169 | -1.08(-2.05%) |
Apr 05, 2018 | 52.65 | 52.75 | 52.47 | 52.67 | 13,044 | +0.42(+0.80%) |
Apr 04, 2018 | 50.76 | 52.33 | 50.76 | 52.25 | 23,017 | +0.66(+1.28%) |
Apr 03, 2018 | 51.34 | 51.74 | 50.94 | 51.59 | 12,334 | +0.65(+1.28%) |
Apr 02, 2018 | 52.01 | 52.04 | 50.50 | 50.94 | 43,199 | -1.30(-2.49%) |
Mar 29, 2018 | 52.24 | 52.24 | 52.24 | 0 | +0.72(+1.40%) | |
Mar 28, 2018 | 51.75 | 51.89 | 51.29 | 51.52 | 23,238 | -0.01(-0.02%) |
Mar 27, 2018 | 52.77 | 52.77 | 51.35 | 51.53 | 64,871 | -1.01(-1.92%) |
Mar 26, 2018 | 51.99 | 52.59 | 51.50 | 52.54 | 29,345 | +1.11(+2.16%) |
Mar 23, 2018 | 52.36 | 52.46 | 51.43 | 51.43 | 35,037 | -0.92(-1.76%) |
Mar 22, 2018 | 53.43 | 53.43 | 52.35 | 52.35 | 20,601 | -1.62(-3.00%) |
Mar 21, 2018 | 53.87 | 54.31 | 53.81 | 53.97 | 10,472 | +0.11(+0.20%) |
Mar 20, 2018 | 53.95 | 53.99 | 53.76 | 53.86 | 4,510 | +0.00(+0.00%) |
Mar 19, 2018 | 54.50 | 54.50 | 53.49 | 53.86 | 7,827 | -0.78(-1.43%) |
Mar 16, 2018 | 54.49 | 54.68 | 54.49 | 54.64 | 2,745 | +0.20(+0.37%) |
Mar 15, 2018 | 54.60 | 54.60 | 54.34 | 54.44 | 13,741 | -0.02(-0.04%) |
Mar 14, 2018 | 55.02 | 55.02 | 54.46 | 54.46 | 17,156 | -0.27(-0.49%) |
Mar 13, 2018 | 55.27 | 55.43 | 54.71 | 54.73 | 13,849 | -0.46(-0.83%) |
Mar 12, 2018 | 55.16 | 55.36 | 55.07 | 55.19 | 12,214 | +0.03(+0.05%) |
Mar 09, 2018 | 54.37 | 55.16 | 54.37 | 55.16 | 25,194 | +1.09(+2.02%) |
Mar 08, 2018 | 54.07 | 54.28 | 53.97 | 54.07 | 9,128 | +0.03(+0.06%) |
Mar 07, 2018 | 53.66 | 54.04 | 53.62 | 54.04 | 14,079 | +0.05(+0.09%) |
Mar 06, 2018 | 54.02 | 54.04 | 53.71 | 53.99 | 12,163 | +0.17(+0.32%) |
Mar 05, 2018 | 53.02 | 53.94 | 52.95 | 53.82 | 22,645 | +0.62(+1.17%) |
Mar 02, 2018 | 52.56 | 53.20 | 52.31 | 53.20 | 29,905 | +0.27(+0.51%) |
Mar 01, 2018 | 53.58 | 53.60 | 52.63 | 52.93 | 51,043 | -0.66(-1.23%) |
Feb 28, 2018 | 54.31 | 54.39 | 53.59 | 53.59 | 17,987 | -0.66(-1.22%) |
Feb 27, 2018 | 54.95 | 54.95 | 54.25 | 54.25 | 18,329 | -0.59(-1.08%) |
Feb 26, 2018 | 54.52 | 54.84 | 54.39 | 54.84 | 20,289 | +0.62(+1.14%) |
Feb 23, 2018 | 53.72 | 54.22 | 53.72 | 54.22 | 8,002 | +0.81(+1.52%) |
Feb 22, 2018 | 53.52 | 53.90 | 53.34 | 53.41 | 17,041 | +0.01(+0.02%) |
Feb 21, 2018 | 53.79 | 54.28 | 53.40 | 53.40 | 14,214 | -0.26(-0.48%) |
Feb 20, 2018 | 54.00 | 53.49 | 53.66 | 22,801 | -0.44(-0.81%) | |
Feb 16, 2018 | 54.10 | 54.10 | 54.10 | 0 | +0.23(+0.43%) | |
Feb 15, 2018 | 53.81 | 53.91 | 53.35 | 53.87 | 27,475 | +0.56(+1.05%) |
Feb 14, 2018 | 52.28 | 53.35 | 52.27 | 53.31 | 34,581 | +0.76(+1.45%) |
Feb 13, 2018 | 52.59 | 52.55 | 43,031 | +0.19(+0.36%) | ||
Feb 12, 2018 | 52.09 | 52.65 | 51.77 | 52.36 | 78,872 | +0.79(+1.53%) |
Feb 09, 2018 | 51.55 | 52.00 | 50.00 | 51.57 | 82,066 | +0.57(+1.12%) |
Feb 08, 2018 | 53.10 | 53.10 | 51.00 | 51.00 | 65,636 | -1.98(-3.74%) |
Feb 07, 2018 | 53.72 | 52.97 | 52.98 | 86,355 | -0.11(-0.21%) | |
Feb 06, 2018 | 51.29 | 53.21 | 51.06 | 53.09 | 194,477 | -0.09(-0.17%) |
Feb 05, 2018 | 53.99 | 54.17 | 52.17 | 53.18 | 72,055 | -1.32(-2.42%) |
Feb 02, 2018 | 55.42 | 55.42 | 54.50 | 54.50 | 46,761 | -1.00(-1.80%) |
Feb 01, 2018 | 55.49 | 55.91 | 55.49 | 55.50 | 6,725 | -0.22(-0.39%) |
Jan 31, 2018 | 55.91 | 55.91 | 55.50 | 55.72 | 40,352 | -0.06(-0.11%) |
Jan 30, 2018 | 55.98 | 55.98 | 55.81 | 55.78 | 44,560 | -0.57(-1.01%) |
Jan 29, 2018 | 56.59 | 56.60 | 56.27 | 56.35 | 30,438 | -0.24(-0.42%) |
Jan 26, 2018 | 56.16 | 56.59 | 56.16 | 56.59 | 24,071 | +0.59(+1.05%) |
Jan 25, 2018 | 56.16 | 56.19 | 55.95 | 56.00 | 20,468 | -0.06(-0.11%) |
Jan 24, 2018 | 56.30 | 56.35 | 55.82 | 56.06 | 33,068 | -0.09(-0.16%) |
Jan 23, 2018 | 55.94 | 56.11 | 55.94 | 56.15 | 19,327 | +0.30(+0.54%) |
Jan 22, 2018 | 55.60 | 55.85 | 55.55 | 55.85 | 12,679 | +0.29(+0.52%) |
Jan 19, 2018 | 55.52 | 55.56 | 55.36 | 55.56 | 21,549 | +0.33(+0.60%) |
Jan 18, 2018 | 55.45 | 55.45 | 55.20 | 55.23 | 17,205 | -0.16(-0.29%) |
Jan 17, 2018 | 55.13 | 55.42 | 54.97 | 55.39 | 8,288 | +0.45(+0.82%) |
Jan 16, 2018 | 55.56 | 55.56 | 54.75 | 54.94 | 34,414 | -0.81(-1.45%) |
Jan 15, 2018 | 55.66 | 55.81 | 55.23 | 55.75 | 6,083 | +0.66(+1.20%) |
Jan 12, 2018 | 54.97 | 55.14 | 54.89 | 55.09 | 30,554 | +0.35(+0.64%) |
Jan 11, 2018 | 54.64 | 54.75 | 54.64 | 54.74 | 14,582 | +0.41(+0.75%) |
Jan 10, 2018 | 54.42 | 54.42 | 54.10 | 54.33 | 17,508 | -0.11(-0.20%) |
Jan 09, 2018 | 54.54 | 54.54 | 54.39 | 54.44 | 11,691 | +0.10(+0.18%) |
Jan 08, 2018 | 54.32 | 54.34 | 54.15 | 54.34 | 18,318 | +0.13(+0.24%) |
Jan 05, 2018 | 54.00 | 54.21 | 54.00 | 54.21 | 17,700 | +0.29(+0.54%) |
Jan 04, 2018 | 53.79 | 53.97 | 53.79 | 53.92 | 25,688 | +0.21(+0.39%) |
Jan 03, 2018 | 53.34 | 53.71 | 53.34 | 53.71 | 8,109 | +0.37(+0.69%) |
Jan 02, 2018 | 53.14 | 53.34 | 53.14 | 53.34 | 8,301 | +0.35(+0.66%) |
Dec 29, 2017 | 52.99 | 52.99 | 52.99 | 0 | -0.38(-0.71%) | |
Dec 28, 2017 | 53.30 | 53.39 | 53.20 | 53.37 | 12,031 | +0.09(+0.17%) |
Dec 27, 2017 | 53.44 | 53.44 | 53.29 | 53.28 | 19,144 | -0.04(-0.08%) |
Dec 22, 2017 | 53.30 | 53.33 | 53.21 | 53.32 | 11,222 | -0.01(-0.02%) |
Dec 21, 2017 | 53.51 | 53.56 | 53.33 | 53.33 | 18,465 | +0.04(+0.08%) |
Dec 20, 2017 | 53.62 | 53.62 | 53.18 | 53.29 | 11,240 | -0.02(-0.04%) |
Dec 19, 2017 | 53.74 | 53.74 | 53.31 | 53.31 | 20,062 | -0.18(-0.34%) |
Dec 18, 2017 | 53.49 | 53.57 | 53.46 | 53.49 | 21,589 | +0.38(+0.72%) |
Dec 15, 2017 | 53.10 | 53.24 | 53.10 | 53.11 | 12,824 | +0.37(+0.70%) |
Dec 14, 2017 | 53.13 | 53.13 | 52.68 | 52.74 | 8,714 | -0.17(-0.32%) |
Dec 13, 2017 | 53.03 | 53.05 | 52.91 | 52.91 | 12,235 | -0.03(-0.06%) |
Dec 12, 2017 | 52.84 | 53.00 | 52.84 | 52.94 | 10,617 | +0.14(+0.27%) |
Dec 11, 2017 | 52.83 | 52.83 | 52.73 | 52.80 | 9,091 | +0.12(+0.23%) |
Dec 08, 2017 | 52.38 | 52.74 | 52.38 | 52.68 | 25,494 | +0.27(+0.52%) |
Dec 07, 2017 | 52.29 | 52.51 | 52.29 | 52.41 | 5,162 | +0.19(+0.36%) |
Dec 06, 2017 | 52.13 | 52.32 | 52.13 | 52.22 | 14,668 | -0.08(-0.15%) |
Dec 05, 2017 | 52.60 | 52.66 | 52.30 | 52.30 | 14,829 | -0.22(-0.42%) |
Dec 04, 2017 | 52.91 | 53.00 | 52.50 | 52.52 | 19,174 | +0.01(+0.02%) |
Dec 01, 2017 | 52.68 | 52.73 | 52.41 | 52.51 | 54,083 | -0.13(-0.25%) |
Nov 30, 2017 | 52.52 | 52.84 | 52.52 | 52.64 | 10,989 | +0.34(+0.65%) |
Nov 29, 2017 | 52.28 | 52.32 | 52.25 | 52.30 | 11,554 | +0.06(+0.11%) |
Nov 28, 2017 | 51.90 | 52.29 | 51.86 | 52.24 | 13,502 | +0.45(+0.87%) |
Nov 27, 2017 | 51.85 | 51.85 | 51.72 | 51.79 | 9,955 | -0.02(-0.04%) |
Nov 24, 2017 | 51.74 | 51.81 | 51.74 | 51.81 | 4,166 | +0.06(+0.12%) |
Nov 23, 2017 | 51.41 | 51.76 | 51.41 | 51.75 | 1,940 | +0.03(+0.06%) |
Nov 22, 2017 | 51.69 | 51.76 | 51.67 | 51.72 | 16,890 | +0.01(+0.02%) |
Nov 21, 2017 | 51.51 | 51.75 | 51.51 | 51.71 | 12,289 | +0.35(+0.68%) |
Nov 20, 2017 | 51.35 | 51.38 | 51.34 | 51.36 | 3,297 | +0.07(+0.14%) |
Nov 17, 2017 | 51.32 | 51.36 | 51.28 | 51.29 | 10,073 | -0.07(-0.14%) |
Nov 16, 2017 | 51.24 | 51.43 | 51.24 | 51.36 | 13,789 | +0.46(+0.90%) |
Nov 15, 2017 | 50.95 | 51.00 | 50.75 | 50.90 | 13,505 | -0.26(-0.51%) |
Nov 14, 2017 | 51.08 | 51.16 | 51.00 | 51.16 | 19,677 | -0.09(-0.18%) |
Nov 13, 2017 | 51.01 | 51.30 | 51.01 | 51.25 | 10,156 | +0.02(+0.04%) |
Nov 10, 2017 | 51.08 | 51.26 | 51.08 | 51.23 | 23,274 | +0.00(+0.00%) |
Nov 09, 2017 | 51.19 | 51.29 | 50.93 | 51.23 | 33,446 | -0.18(-0.35%) |
Nov 08, 2017 | 51.34 | 51.43 | 51.25 | 51.41 | 14,421 | +0.11(+0.21%) |
Nov 07, 2017 | 51.47 | 51.47 | 51.26 | 51.30 | 15,834 | -0.14(-0.27%) |
Nov 06, 2017 | 51.37 | 51.47 | 51.31 | 51.44 | 27,599 | +0.12(+0.23%) |
Nov 03, 2017 | 51.33 | 51.36 | 51.15 | 51.32 | 24,649 | +0.12(+0.23%) |
Nov 02, 2017 | 51.19 | 51.22 | 50.98 | 51.20 | 31,125 | -0.03(-0.06%) |
Nov 01, 2017 | 51.38 | 51.38 | 51.10 | 51.23 | 26,305 | +0.06(+0.12%) |
Oct 31, 2017 | 51.17 | 51.21 | 51.10 | 51.17 | 13,284 | +0.08(+0.16%) |
Oct 30, 2017 | 51.22 | 51.22 | 51.00 | 51.09 | 8,769 | -0.14(-0.27%) |
Oct 27, 2017 | 51.05 | 51.26 | 51.01 | 51.23 | 15,322 | +0.36(+0.71%) |
Oct 26, 2017 | 50.85 | 50.94 | 50.85 | 50.87 | 9,071 | +0.06(+0.12%) |
Oct 25, 2017 | 50.99 | 50.99 | 50.50 | 50.81 | 13,100 | -0.25(-0.49%) |
Oct 24, 2017 | 50.92 | 51.06 | 50.92 | 51.06 | 7,218 | +0.07(+0.14%) |
Oct 23, 2017 | 51.18 | 51.21 | 50.98 | 50.99 | 17,489 | -0.16(-0.31%) |
Oct 20, 2017 | 51.00 | 51.17 | 51.00 | 51.15 | 10,044 | +0.29(+0.57%) |
Oct 19, 2017 | 50.70 | 50.86 | 50.59 | 50.86 | 14,194 | +0.00(+0.00%) |
Oct 18, 2017 | 50.86 | 50.93 | 50.85 | 50.86 | 8,094 | +0.03(+0.06%) |
Oct 17, 2017 | 50.77 | 50.83 | 50.75 | 50.83 | 16,648 | +0.04(+0.08%) |
Oct 16, 2017 | 50.80 | 50.83 | 50.75 | 50.79 | 21,130 | +0.04(+0.08%) |
Oct 13, 2017 | 50.81 | 50.83 | 50.75 | 50.75 | 22,949 | +0.07(+0.14%) |
Oct 12, 2017 | 50.68 | 50.78 | 50.68 | 50.68 | 14,744 | -0.06(-0.12%) |
Oct 11, 2017 | 50.78 | 50.78 | 50.70 | 50.74 | 9,084 | +0.07(+0.14%) |
Oct 10, 2017 | 50.63 | 50.76 | 50.62 | 50.67 | 10,030 | +0.02(+0.04%) |
Oct 06, 2017 | 50.74 | 50.74 | 50.60 | 50.65 | 3,280 | -0.07(-0.14%) |
Oct 05, 2017 | 50.52 | 50.73 | 50.52 | 50.72 | 7,268 | +0.28(+0.56%) |
Oct 04, 2017 | 50.34 | 50.51 | 50.34 | 50.44 | 4,174 | +0.05(+0.10%) |
Oct 03, 2017 | 50.39 | 50.42 | 50.30 | 50.39 | 11,954 | +0.09(+0.18%) |
Oct 02, 2017 | 50.03 | 50.30 | 50.03 | 50.30 | 17,013 | +0.25(+0.50%) |
Sep 29, 2017 | 49.88 | 50.05 | 49.88 | 50.05 | 7,539 | +0.22(+0.44%) |
Sep 28, 2017 | 49.78 | 49.87 | 49.76 | 49.83 | 10,292 | -0.02(-0.04%) |
Sep 27, 2017 | 49.75 | 49.85 | 49.61 | 49.85 | 8,836 | +0.24(+0.48%) |
Sep 26, 2017 | 49.55 | 49.63 | 49.54 | 49.61 | 10,283 | +0.12(+0.24%) |
Sep 25, 2017 | 49.56 | 49.56 | 49.38 | 49.49 | 8,286 | -0.11(-0.22%) |
Sep 22, 2017 | 49.50 | 49.60 | 49.50 | 49.60 | 6,414 | -0.20(-0.40%) |
Sep 21, 2017 | 49.72 | 49.82 | 49.72 | 49.80 | 14,065 | -0.08(-0.16%) |
Sep 20, 2017 | 49.89 | 49.89 | 49.81 | 49.88 | 11,048 | +0.07(+0.14%) |
Sep 19, 2017 | 49.87 | 49.87 | 49.76 | 49.81 | 4,059 | +0.02(+0.04%) |
Sep 18, 2017 | 49.78 | 49.81 | 49.73 | 49.79 | 9,520 | +0.14(+0.28%) |
Sep 15, 2017 | 49.49 | 49.65 | 49.49 | 49.65 | 18,488 | +0.10(+0.20%) |
Sep 14, 2017 | 49.57 | 49.62 | 49.52 | 49.55 | 16,572 | -0.01(-0.02%) |
Sep 13, 2017 | 49.51 | 49.57 | 49.51 | 49.56 | 9,892 | +0.05(+0.10%) |
Sep 12, 2017 | 49.50 | 49.54 | 49.45 | 49.51 | 43,343 | +0.14(+0.28%) |
Sep 11, 2017 | 49.16 | 49.37 | 49.16 | 49.37 | 6,384 | +0.51(+1.04%) |
Sep 08, 2017 | 48.87 | 48.95 | 48.80 | 48.86 | 11,208 | -0.04(-0.08%) |
Sep 07, 2017 | 48.99 | 48.99 | 48.85 | 48.90 | 9,772 | -0.05(-0.10%) |
Sep 06, 2017 | 48.84 | 49.00 | 48.84 | 48.95 | 5,574 | +0.21(+0.43%) |
Sep 05, 2017 | 49.12 | 49.12 | 48.58 | 48.74 | 12,001 | -0.46(-0.93%) |
Sep 01, 2017 | 49.24 | 49.25 | 49.18 | 49.20 | 2,292 | +0.12(+0.24%) |
Aug 31, 2017 | 48.98 | 49.11 | 48.98 | 49.08 | 4,975 | +0.35(+0.72%) |
Aug 30, 2017 | 48.43 | 48.80 | 48.43 | 48.73 | 22,023 | +0.24(+0.49%) |
Aug 29, 2017 | 48.25 | 48.54 | 48.17 | 48.49 | 16,122 | +0.05(+0.10%) |
Aug 28, 2017 | 48.48 | 48.55 | 48.37 | 48.44 | 16,228 | -0.09(-0.19%) |
Aug 25, 2017 | 48.50 | 48.51 | 48.50 | 48.53 | 5,857 | +0.15(+0.31%) |
Aug 24, 2017 | 48.36 | 48.47 | 48.34 | 48.38 | 7,801 | -0.10(-0.21%) |
Aug 23, 2017 | 48.39 | 48.49 | 48.39 | 48.48 | 4,945 | -0.08(-0.16%) |
Aug 22, 2017 | 48.13 | 48.56 | 48.13 | 48.56 | 16,022 | +0.52(+1.08%) |
Aug 21, 2017 | 48.20 | 48.20 | 47.86 | 48.04 | 7,471 | -0.02(-0.04%) |
Aug 18, 2017 | 48.15 | 48.25 | 47.95 | 48.06 | 4,846 | -0.05(-0.10%) |
Aug 17, 2017 | 48.82 | 48.82 | 48.11 | 48.11 | 12,842 | -0.77(-1.58%) |
Aug 16, 2017 | 48.99 | 49.00 | 48.85 | 48.88 | 7,997 | +0.10(+0.21%) |
Aug 15, 2017 | 48.87 | 48.87 | 48.75 | 48.78 | 8,819 | -0.08(-0.16%) |
Aug 14, 2017 | 48.57 | 48.87 | 48.57 | 48.86 | 12,082 | +0.53(+1.10%) |
Aug 11, 2017 | 48.24 | 48.41 | 48.24 | 48.33 | 13,778 | +0.08(+0.17%) |
Aug 10, 2017 | 48.72 | 48.72 | 48.25 | 48.25 | 40,035 | -0.70(-1.43%) |
Aug 09, 2017 | 48.93 | 48.97 | 48.83 | 48.95 | 11,317 | -0.08(-0.16%) |
Aug 08, 2017 | 49.03 | 49.33 | 48.99 | 49.03 | 15,866 | +0.00(+0.00%) |
Aug 04, 2017 | 49.05 | 49.05 | 49.03 | 49.03 | 3,043 | +0.03(+0.06%) |
Aug 03, 2017 | 49.10 | 49.10 | 48.95 | 49.00 | 26,474 | -0.07(-0.14%) |
Aug 02, 2017 | 49.08 | 49.08 | 48.88 | 49.07 | 5,179 | -0.06(-0.12%) |
Aug 01, 2017 | 49.21 | 49.21 | 49.11 | 49.13 | 5,790 | +0.03(+0.06%) |
Jul 31, 2017 | 49.16 | 49.16 | 49.00 | 49.10 | 15,477 | +0.03(+0.06%) |
Jul 28, 2017 | 48.93 | 49.07 | 48.93 | 49.07 | 9,057 | +0.04(+0.08%) |
Jul 27, 2017 | 49.35 | 49.35 | 48.94 | 49.03 | 11,900 | -0.17(-0.35%) |
Jul 26, 2017 | 49.30 | 49.30 | 49.20 | 49.20 | 5,967 | -0.06(-0.12%) |
Jul 25, 2017 | 49.34 | 49.34 | 49.20 | 49.26 | 7,953 | +0.14(+0.29%) |
Jul 24, 2017 | 49.12 | 49.12 | 49.01 | 49.12 | 30,992 | +0.05(+0.10%) |
Jul 21, 2017 | 49.11 | 49.11 | 49.03 | 49.07 | 10,507 | -0.13(-0.26%) |
Jul 20, 2017 | 49.31 | 49.31 | 49.09 | 49.20 | 14,493 | +0.07(+0.14%) |
Jul 19, 2017 | 48.95 | 49.15 | 48.95 | 49.13 | 7,834 | +0.26(+0.53%) |
Jul 18, 2017 | 48.70 | 48.88 | 48.70 | 48.87 | 4,603 | +0.03(+0.06%) |
Jul 17, 2017 | 48.90 | 48.90 | 48.84 | 48.84 | 18,853 | -0.09(-0.18%) |
Jul 14, 2017 | 48.93 | 48.66 | 48.93 | 13,548 | +0.27(+0.55%) | |
Jul 13, 2017 | 48.66 | 48.66 | 48.51 | 48.66 | 12,299 | +0.06(+0.12%) |
Jul 12, 2017 | 48.46 | 48.62 | 48.46 | 48.60 | 27,596 | +0.39(+0.81%) |
Jul 11, 2017 | 48.24 | 48.24 | 47.93 | 48.21 | 3,198 | -0.04(-0.08%) |
Jul 10, 2017 | 48.24 | 48.30 | 48.20 | 48.25 | 11,846 | +0.03(+0.06%) |
Jul 07, 2017 | 48.03 | 48.23 | 48.02 | 48.22 | 2,837 | +0.20(+0.42%) |
Jul 06, 2017 | 48.25 | 48.25 | 48.00 | 48.02 | 3,304 | -0.34(-0.70%) |
Jul 05, 2017 | 48.49 | 48.49 | 48.16 | 48.36 | 10,490 | -0.07(-0.14%) |
Jul 04, 2017 | 48.01 | 48.43 | 47.90 | 48.43 | 5,909 | +0.20(+0.41%) |
Jul 03, 2017 | 48.23 | 48.23 | 48.23 | 48.23 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 48.25 | 48.33 | 48.15 | 48.23 | 25,402 | +0.09(+0.19%) |
Jun 29, 2017 | 48.54 | 48.54 | 47.88 | 48.14 | 16,030 | -0.40(-0.82%) |
Jun 28, 2017 | 48.19 | 48.55 | 48.19 | 48.54 | 9,666 | +0.35(+0.73%) |
Jun 27, 2017 | 48.44 | 48.48 | 48.19 | 48.19 | 18,930 | -0.33(-0.68%) |
Jun 26, 2017 | 48.54 | 48.66 | 48.45 | 48.52 | 9,028 | +0.10(+0.21%) |
Jun 23, 2017 | 48.49 | 48.42 | 48.42 | 12,985 | +0.00(+0.00%) | |
Jun 22, 2017 | 48.33 | 48.42 | 48.28 | 48.42 | 7,873 | +0.09(+0.19%) |
Jun 21, 2017 | 48.49 | 48.49 | 48.25 | 48.33 | 10,440 | -0.33(-0.68%) |
Jun 20, 2017 | 48.86 | 48.86 | 48.66 | 48.66 | 11,553 | -0.26(-0.53%) |
Jun 19, 2017 | 48.70 | 48.92 | 48.70 | 48.92 | 12,630 | +0.47(+0.97%) |
Jun 16, 2017 | 48.64 | 48.64 | 48.41 | 48.45 | 7,679 | -0.09(-0.19%) |
Jun 15, 2017 | 48.47 | 48.56 | 48.34 | 48.54 | 12,531 | -0.12(-0.25%) |
Jun 14, 2017 | 48.79 | 48.79 | 48.56 | 48.66 | 15,063 | -0.09(-0.18%) |
Jun 13, 2017 | 48.61 | 48.75 | 48.61 | 48.75 | 10,070 | +0.29(+0.60%) |
Jun 12, 2017 | 48.46 | 48.48 | 48.36 | 48.46 | 14,233 | +0.01(+0.02%) |
Jun 09, 2017 | 48.74 | 48.83 | 48.25 | 48.45 | 18,051 | -0.09(-0.19%) |
Jun 08, 2017 | 48.45 | 48.59 | 48.41 | 48.54 | 14,592 | +0.04(+0.08%) |
Jun 07, 2017 | 48.53 | 48.53 | 48.40 | 48.50 | 9,209 | +0.07(+0.14%) |
Jun 06, 2017 | 48.47 | 48.57 | 48.43 | 48.43 | 12,278 | -0.15(-0.31%) |
Jun 05, 2017 | 48.54 | 48.64 | 48.54 | 48.58 | 15,205 | -0.06(-0.12%) |
Jun 02, 2017 | 48.54 | 48.67 | 48.41 | 48.64 | 11,623 | +0.26(+0.54%) |