Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.04 | 55.37 | 54.67 | 55.02 | 67,161 | +0.00(+0.01%) |
May 30, 2018 | 54.36 | 55.12 | 54.36 | 55.02 | 108,994 | +0.46(+0.85%) |
May 29, 2018 | 54.48 | 54.83 | 54.15 | 54.55 | 114,686 | +0.07(+0.13%) |
May 25, 2018 | 54.48 | 54.48 | 54.48 | 0 | +0.22(+0.41%) | |
May 24, 2018 | 53.86 | 54.29 | 53.75 | 54.26 | 115,765 | +0.39(+0.73%) |
May 23, 2018 | 53.46 | 53.88 | 53.39 | 53.86 | 132,299 | +0.52(+0.98%) |
May 22, 2018 | 53.13 | 53.59 | 53.13 | 53.34 | 89,328 | +0.22(+0.41%) |
May 21, 2018 | 52.97 | 53.24 | 52.72 | 53.13 | 141,924 | +0.28(+0.54%) |
May 18, 2018 | 52.97 | 53.15 | 52.55 | 52.84 | 140,010 | +0.00(+0.00%) |
May 17, 2018 | 53.29 | 53.29 | 52.79 | 52.84 | 125,442 | -0.44(-0.83%) |
May 16, 2018 | 53.70 | 53.74 | 53.09 | 53.28 | 104,066 | -0.41(-0.77%) |
May 15, 2018 | 53.87 | 53.87 | 53.49 | 53.69 | 119,708 | -0.42(-0.77%) |
May 14, 2018 | 54.39 | 54.47 | 53.89 | 54.11 | 104,499 | -0.22(-0.40%) |
May 11, 2018 | 54.25 | 54.44 | 54.11 | 54.33 | 50,409 | +0.12(+0.23%) |
May 10, 2018 | 53.85 | 54.22 | 53.73 | 54.20 | 138,914 | +0.70(+1.30%) |
May 09, 2018 | 53.93 | 53.93 | 53.30 | 53.51 | 78,093 | -0.35(-0.65%) |
May 08, 2018 | 54.95 | 54.95 | 53.79 | 53.85 | 102,402 | -1.29(-2.33%) |
May 07, 2018 | 55.46 | 55.49 | 55.09 | 55.14 | 45,593 | -0.32(-0.57%) |
May 04, 2018 | 55.26 | 55.64 | 55.26 | 55.46 | 55,365 | +0.31(+0.57%) |
May 03, 2018 | 55.12 | 55.33 | 54.52 | 55.14 | 99,554 | +0.00(+0.01%) |
May 02, 2018 | 55.19 | 55.36 | 54.96 | 55.14 | 43,357 | -0.04(-0.07%) |
May 01, 2018 | 55.28 | 55.38 | 55.12 | 55.18 | 59,082 | -0.16(-0.28%) |
Apr 30, 2018 | 55.56 | 55.68 | 55.34 | 55.34 | 50,760 | -0.16(-0.29%) |
Apr 27, 2018 | 54.92 | 55.67 | 54.84 | 55.50 | 235,332 | +0.54(+0.99%) |
Apr 26, 2018 | 54.42 | 55.00 | 54.36 | 54.95 | 106,906 | +0.58(+1.06%) |
Apr 25, 2018 | 54.22 | 54.58 | 54.09 | 54.38 | 81,833 | +0.01(+0.02%) |
Apr 24, 2018 | 54.05 | 54.68 | 53.99 | 54.36 | 144,154 | +0.35(+0.65%) |
Apr 23, 2018 | 53.94 | 54.24 | 53.81 | 54.01 | 67,628 | +0.13(+0.24%) |
Apr 20, 2018 | 54.30 | 54.43 | 53.75 | 53.88 | 51,575 | -0.42(-0.77%) |
Apr 19, 2018 | 54.25 | 54.39 | 53.95 | 54.30 | 90,252 | -0.05(-0.09%) |
Apr 18, 2018 | 54.66 | 55.08 | 54.35 | 54.35 | 86,785 | -0.23(-0.43%) |
Apr 17, 2018 | 54.16 | 54.79 | 54.01 | 54.58 | 111,216 | +0.53(+0.98%) |
Apr 16, 2018 | 53.46 | 54.10 | 53.24 | 54.05 | 384,316 | +0.70(+1.31%) |
Apr 13, 2018 | 53.04 | 53.55 | 53.04 | 53.35 | 90,902 | +0.42(+0.79%) |
Apr 12, 2018 | 53.60 | 53.70 | 52.86 | 52.94 | 122,173 | -0.67(-1.25%) |
Apr 11, 2018 | 53.63 | 53.82 | 53.43 | 53.61 | 73,982 | -0.06(-0.11%) |
Apr 10, 2018 | 54.08 | 54.08 | 53.58 | 53.67 | 155,325 | -0.35(-0.65%) |
Apr 09, 2018 | 54.02 | 54.40 | 53.90 | 54.02 | 80,655 | +0.10(+0.18%) |
Apr 06, 2018 | 54.30 | 54.52 | 53.85 | 53.92 | 93,752 | -0.44(-0.80%) |
Apr 05, 2018 | 53.91 | 54.41 | 53.35 | 54.36 | 114,851 | +0.45(+0.83%) |
Apr 04, 2018 | 53.72 | 54.05 | 53.43 | 53.91 | 116,456 | +0.10(+0.18%) |
Apr 03, 2018 | 53.59 | 54.04 | 53.44 | 53.81 | 129,972 | +0.25(+0.47%) |
Apr 02, 2018 | 54.08 | 54.33 | 53.24 | 53.56 | 215,242 | -0.51(-0.95%) |
Mar 29, 2018 | 54.08 | 54.08 | 54.08 | 0 | +0.29(+0.54%) | |
Mar 28, 2018 | 53.79 | 54.02 | 53.42 | 53.79 | 281,061 | +0.07(+0.13%) |
Mar 27, 2018 | 53.05 | 54.22 | 52.93 | 53.71 | 154,946 | +0.74(+1.40%) |
Mar 26, 2018 | 52.61 | 53.06 | 52.55 | 52.97 | 279,149 | +0.55(+1.04%) |
Mar 23, 2018 | 53.20 | 53.63 | 52.33 | 52.43 | 196,163 | -0.71(-1.34%) |
Mar 22, 2018 | 52.96 | 54.02 | 52.91 | 53.14 | 198,864 | +0.21(+0.39%) |
Mar 21, 2018 | 53.16 | 53.57 | 52.84 | 52.93 | 147,486 | -0.19(-0.36%) |
Mar 20, 2018 | 53.39 | 53.58 | 52.99 | 53.13 | 143,854 | -0.27(-0.50%) |
Mar 19, 2018 | 53.71 | 54.02 | 53.08 | 53.39 | 246,032 | -0.32(-0.60%) |
Mar 16, 2018 | 53.18 | 53.81 | 53.18 | 53.72 | 140,825 | +0.53(+1.01%) |
Mar 15, 2018 | 53.22 | 53.66 | 52.90 | 53.18 | 220,581 | -0.06(-0.11%) |
Mar 14, 2018 | 52.83 | 53.39 | 52.83 | 53.24 | 142,386 | +0.50(+0.94%) |
Mar 13, 2018 | 52.73 | 53.06 | 52.39 | 52.75 | 152,976 | +0.11(+0.21%) |
Mar 12, 2018 | 52.34 | 52.69 | 52.34 | 52.64 | 82,504 | +0.25(+0.47%) |
Mar 09, 2018 | 52.18 | 52.39 | 52.03 | 52.39 | 61,502 | +0.18(+0.35%) |
Mar 08, 2018 | 51.96 | 52.30 | 51.96 | 52.21 | 33,960 | +0.35(+0.67%) |
Mar 07, 2018 | 51.74 | 51.86 | 62,167 | -0.32(-0.61%) | ||
Mar 06, 2018 | 52.81 | 52.81 | 52.12 | 52.18 | 70,797 | -0.66(-1.24%) |
Mar 05, 2018 | 51.71 | 52.94 | 51.71 | 52.83 | 104,444 | +1.01(+1.95%) |
Mar 02, 2018 | 51.87 | 52.32 | 51.51 | 51.82 | 81,618 | -0.18(-0.35%) |
Mar 01, 2018 | 52.02 | 52.78 | 51.80 | 52.01 | 145,731 | +0.03(+0.06%) |
Feb 28, 2018 | 52.49 | 52.65 | 51.97 | 51.97 | 59,435 | -0.34(-0.64%) |
Feb 27, 2018 | 53.23 | 53.52 | 52.31 | 52.31 | 111,060 | -0.86(-1.62%) |
Feb 26, 2018 | 53.57 | 53.58 | 53.08 | 53.17 | 110,882 | -0.20(-0.38%) |
Feb 23, 2018 | 52.13 | 53.37 | 52.13 | 53.37 | 97,367 | +1.35(+2.60%) |
Feb 22, 2018 | 52.02 | 61,357 | +0.23(+0.45%) | |||
Feb 21, 2018 | 52.44 | 52.73 | 51.77 | 51.79 | 132,832 | -0.66(-1.25%) |
Feb 20, 2018 | 52.91 | 52.91 | 52.22 | 52.44 | 114,367 | -0.67(-1.27%) |
Feb 16, 2018 | 53.12 | 53.12 | 53.12 | 0 | +0.47(+0.89%) | |
Feb 15, 2018 | 51.72 | 52.66 | 51.72 | 52.65 | 127,237 | +1.09(+2.11%) |
Feb 14, 2018 | 51.74 | 51.97 | 51.49 | 51.56 | 81,069 | -0.52(-1.00%) |
Feb 13, 2018 | 51.84 | 52.28 | 51.40 | 52.09 | 214,227 | +0.16(+0.32%) |
Feb 12, 2018 | 51.65 | 52.20 | 51.26 | 51.92 | 123,118 | +0.34(+0.66%) |
Feb 09, 2018 | 50.62 | 51.94 | 50.43 | 51.58 | 213,618 | +1.09(+2.16%) |
Feb 08, 2018 | 50.94 | 51.59 | 50.48 | 50.49 | 156,623 | -0.59(-1.15%) |
Feb 07, 2018 | 51.25 | 51.81 | 51.06 | 51.08 | 176,470 | -0.19(-0.37%) |
Feb 06, 2018 | 51.42 | 51.59 | 50.31 | 51.27 | 352,028 | -1.06(-2.02%) |
Feb 05, 2018 | 52.82 | 52.98 | 52.02 | 52.33 | 379,216 | -0.54(-1.03%) |
Feb 02, 2018 | 53.07 | 53.41 | 52.84 | 52.87 | 557,076 | -0.43(-0.80%) |
Feb 01, 2018 | 54.00 | 54.00 | 53.19 | 53.29 | 297,047 | -0.86(-1.59%) |
Jan 31, 2018 | 53.74 | 54.18 | 53.46 | 54.16 | 145,897 | +0.54(+1.01%) |
Jan 30, 2018 | 53.47 | 53.78 | 53.47 | 53.61 | 69,859 | +0.07(+0.13%) |
Jan 29, 2018 | 54.00 | 54.00 | 53.50 | 53.55 | 65,576 | -0.68(-1.26%) |
Jan 26, 2018 | 54.32 | 54.42 | 53.71 | 54.23 | 380,753 | +0.00(+0.01%) |
Jan 25, 2018 | 53.50 | 54.24 | 53.45 | 54.22 | 427,169 | +0.79(+1.47%) |
Jan 24, 2018 | 53.66 | 53.66 | 53.34 | 53.44 | 97,158 | -0.25(-0.47%) |
Jan 23, 2018 | 53.35 | 54.01 | 53.26 | 53.69 | 200,579 | +0.48(+0.89%) |
Jan 22, 2018 | 53.41 | 53.68 | 53.13 | 53.21 | 84,730 | +0.05(+0.10%) |
Jan 19, 2018 | 53.37 | 53.55 | 53.06 | 53.16 | 138,321 | -0.11(-0.21%) |
Jan 18, 2018 | 53.63 | 53.63 | 53.02 | 53.27 | 2,978,564 | -0.37(-0.68%) |
Jan 17, 2018 | 53.34 | 53.71 | 53.32 | 53.63 | 83,378 | +0.37(+0.69%) |
Jan 16, 2018 | 53.53 | 53.72 | 53.00 | 53.27 | 183,575 | -0.12(-0.23%) |
Jan 12, 2018 | 53.39 | 53.39 | 53.39 | 0 | -0.29(-0.53%) | |
Jan 11, 2018 | 53.82 | 54.04 | 53.53 | 53.68 | 217,272 | -0.17(-0.31%) |
Jan 10, 2018 | 54.38 | 54.38 | 53.80 | 53.84 | 152,126 | -0.68(-1.25%) |
Jan 09, 2018 | 55.07 | 55.07 | 54.43 | 54.53 | 186,547 | -0.50(-0.91%) |
Jan 08, 2018 | 54.67 | 55.06 | 54.55 | 55.03 | 125,280 | +0.44(+0.81%) |
Jan 05, 2018 | 54.77 | 54.81 | 54.36 | 54.59 | 106,843 | +0.00(+0.00%) |
Jan 04, 2018 | 54.85 | 55.25 | 54.52 | 54.59 | 137,659 | -0.47(-0.86%) |
Jan 03, 2018 | 55.33 | 55.64 | 54.86 | 55.06 | 173,536 | -0.44(-0.80%) |
Jan 02, 2018 | 55.98 | 55.98 | 55.31 | 55.50 | 62,526 | -0.43(-0.78%) |
Dec 29, 2017 | 55.93 | 55.93 | 55.93 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 55.71 | 55.94 | 55.52 | 55.91 | 87,062 | +0.29(+0.53%) |
Dec 27, 2017 | 55.52 | 55.72 | 55.52 | 55.61 | 294,885 | +0.23(+0.42%) |
Dec 26, 2017 | 55.77 | 55.93 | 55.38 | 55.38 | 48,786 | -0.33(-0.60%) |
Dec 22, 2017 | 55.68 | 55.88 | 55.67 | 55.71 | 55,701 | +0.09(+0.16%) |
Dec 21, 2017 | 55.86 | 55.90 | 55.46 | 55.63 | 258,442 | -0.64(-1.14%) |
Dec 20, 2017 | 56.64 | 56.79 | 56.24 | 56.27 | 124,111 | -0.40(-0.71%) |
Dec 19, 2017 | 57.72 | 57.72 | 56.64 | 56.67 | 109,765 | -0.96(-1.67%) |
Dec 18, 2017 | 58.35 | 58.43 | 57.59 | 57.64 | 97,558 | -0.65(-1.12%) |
Dec 15, 2017 | 58.15 | 58.49 | 58.15 | 58.29 | 75,538 | +0.26(+0.45%) |
Dec 14, 2017 | 58.20 | 58.29 | 57.73 | 58.03 | 76,858 | -0.13(-0.22%) |
Dec 13, 2017 | 58.26 | 58.38 | 58.05 | 58.16 | 88,599 | +0.14(+0.24%) |
Dec 12, 2017 | 58.92 | 58.92 | 58.02 | 58.02 | 105,059 | -1.04(-1.77%) |
Dec 11, 2017 | 58.75 | 59.11 | 58.54 | 59.07 | 3,622,481 | +0.32(+0.55%) |
Dec 08, 2017 | 58.52 | 58.74 | 58.32 | 58.74 | 34,639 | +0.17(+0.29%) |
Dec 07, 2017 | 58.41 | 58.58 | 58.13 | 58.58 | 43,801 | +0.11(+0.19%) |
Dec 06, 2017 | 58.27 | 58.55 | 58.21 | 58.46 | 46,835 | +0.22(+0.38%) |
Dec 05, 2017 | 58.96 | 58.96 | 58.10 | 58.24 | 100,560 | -0.75(-1.28%) |
Dec 04, 2017 | 59.38 | 59.38 | 58.93 | 59.00 | 69,697 | -0.28(-0.47%) |
Dec 01, 2017 | 59.54 | 59.73 | 59.17 | 59.27 | 68,182 | -0.25(-0.42%) |
Nov 30, 2017 | 59.23 | 59.60 | 59.23 | 59.52 | 56,706 | +0.30(+0.51%) |
Nov 29, 2017 | 59.01 | 59.47 | 58.89 | 59.22 | 53,065 | +0.04(+0.06%) |
Nov 28, 2017 | 59.03 | 59.29 | 59.03 | 59.18 | 42,844 | +0.24(+0.41%) |
Nov 27, 2017 | 58.69 | 58.98 | 58.60 | 58.94 | 54,974 | +0.29(+0.49%) |
Nov 24, 2017 | 58.64 | 58.83 | 58.61 | 58.66 | 63,370 | +0.09(+0.15%) |
Nov 22, 2017 | 58.57 | 58.65 | 58.39 | 58.57 | 107,844 | +0.03(+0.04%) |
Nov 21, 2017 | 58.53 | 58.70 | 58.44 | 58.54 | 82,718 | +0.10(+0.17%) |
Nov 20, 2017 | 58.67 | 58.67 | 58.35 | 58.44 | 219,255 | -0.18(-0.31%) |
Nov 17, 2017 | 58.91 | 58.92 | 58.57 | 58.62 | 53,776 | -0.36(-0.60%) |
Nov 16, 2017 | 59.05 | 59.06 | 58.77 | 58.98 | 101,841 | -0.09(-0.16%) |
Nov 15, 2017 | 59.73 | 59.73 | 59.07 | 59.07 | 60,123 | -0.54(-0.90%) |
Nov 14, 2017 | 58.76 | 59.63 | 58.76 | 59.61 | 63,315 | +0.73(+1.25%) |
Nov 13, 2017 | 58.21 | 58.90 | 58.21 | 58.87 | 45,237 | +0.65(+1.12%) |
Nov 10, 2017 | 58.13 | 58.31 | 58.04 | 58.22 | 72,246 | -0.24(-0.42%) |
Nov 09, 2017 | 58.42 | 58.55 | 58.30 | 58.47 | 118,533 | +0.06(+0.11%) |
Nov 08, 2017 | 58.41 | 58.53 | 58.06 | 58.40 | 66,264 | +0.02(+0.03%) |
Nov 07, 2017 | 57.83 | 58.48 | 57.68 | 58.39 | 88,477 | +0.65(+1.13%) |
Nov 06, 2017 | 58.01 | 58.04 | 57.74 | 57.74 | 85,817 | -0.20(-0.35%) |
Nov 03, 2017 | 57.76 | 58.18 | 57.70 | 57.94 | 119,218 | +0.13(+0.23%) |
Nov 02, 2017 | 57.60 | 57.96 | 57.46 | 57.81 | 1,796,550 | +0.26(+0.46%) |
Nov 01, 2017 | 57.96 | 57.96 | 57.51 | 57.54 | 102,965 | -0.39(-0.67%) |
Oct 31, 2017 | 57.79 | 58.00 | 57.66 | 57.93 | 167,728 | +0.11(+0.19%) |
Oct 30, 2017 | 57.92 | 57.85 | 57.82 | 80,888 | -0.03(-0.05%) | |
Oct 27, 2017 | 57.47 | 57.89 | 57.40 | 57.85 | 82,904 | +0.36(+0.62%) |
Oct 26, 2017 | 57.62 | 57.99 | 57.46 | 57.49 | 120,532 | +0.06(+0.10%) |
Oct 25, 2017 | 57.47 | 57.53 | 56.79 | 57.43 | 78,597 | -0.22(-0.38%) |
Oct 24, 2017 | 57.52 | 57.70 | 57.42 | 57.65 | 189,514 | +0.00(+0.01%) |
Oct 23, 2017 | 57.63 | 57.73 | 57.43 | 57.65 | 86,008 | +0.00(+0.01%) |
Oct 20, 2017 | 57.42 | 57.71 | 57.34 | 57.64 | 72,413 | +0.07(+0.12%) |
Oct 19, 2017 | 57.09 | 57.57 | 57.09 | 57.57 | 136,308 | +0.54(+0.95%) |
Oct 18, 2017 | 56.93 | 57.08 | 56.81 | 57.03 | 78,144 | -0.04(-0.07%) |
Oct 17, 2017 | 56.74 | 57.19 | 56.62 | 57.07 | 63,716 | +0.31(+0.55%) |
Oct 16, 2017 | 56.91 | 56.91 | 56.37 | 56.76 | 259,327 | -0.10(-0.18%) |
Oct 13, 2017 | 57.42 | 57.48 | 56.76 | 56.86 | 80,627 | -0.42(-0.73%) |
Oct 12, 2017 | 57.05 | 57.37 | 57.00 | 57.28 | 116,319 | +0.30(+0.52%) |
Oct 11, 2017 | 56.73 | 57.24 | 56.73 | 56.98 | 78,478 | +0.23(+0.41%) |
Oct 10, 2017 | 56.31 | 56.75 | 56.27 | 56.75 | 51,276 | +0.54(+0.97%) |
Oct 09, 2017 | 56.21 | 56.34 | 56.16 | 56.20 | 49,372 | +0.08(+0.15%) |
Oct 06, 2017 | 56.11 | 56.15 | 55.78 | 56.12 | 96,952 | -0.07(-0.12%) |
Oct 05, 2017 | 56.26 | 56.29 | 56.02 | 56.19 | 83,724 | -0.04(-0.07%) |
Oct 04, 2017 | 55.76 | 56.26 | 55.57 | 56.23 | 203,859 | +0.52(+0.93%) |
Oct 03, 2017 | 55.92 | 55.92 | 55.42 | 55.71 | 258,027 | -0.15(-0.26%) |
Oct 02, 2017 | 55.63 | 56.08 | 55.63 | 55.86 | 2,574,274 | +0.16(+0.28%) |
Sep 29, 2017 | 55.89 | 55.91 | 55.60 | 55.71 | 129,100 | -0.15(-0.26%) |
Sep 28, 2017 | 55.54 | 55.92 | 55.32 | 55.85 | 233,170 | +0.21(+0.38%) |
Sep 27, 2017 | 55.93 | 56.01 | 55.36 | 55.64 | 65,928 | -0.68(-1.21%) |
Sep 26, 2017 | 56.32 | 56.50 | 56.20 | 56.32 | 121,644 | -0.03(-0.05%) |
Sep 25, 2017 | 55.92 | 56.43 | 55.88 | 56.35 | 75,185 | +0.44(+0.79%) |
Sep 22, 2017 | 56.47 | 56.47 | 55.90 | 55.91 | 83,816 | -0.37(-0.66%) |
Sep 21, 2017 | 56.32 | 56.64 | 56.26 | 56.28 | 87,586 | -0.03(-0.06%) |
Sep 20, 2017 | 56.90 | 56.90 | 56.16 | 56.31 | 132,696 | -0.46(-0.81%) |
Sep 19, 2017 | 56.93 | 56.93 | 56.68 | 56.77 | 83,931 | -0.12(-0.20%) |
Sep 18, 2017 | 57.39 | 57.39 | 56.53 | 56.89 | 82,365 | -0.51(-0.89%) |
Sep 15, 2017 | 57.43 | 57.51 | 57.17 | 57.40 | 43,545 | +0.06(+0.11%) |
Sep 14, 2017 | 56.86 | 57.35 | 56.68 | 57.34 | 60,478 | +0.45(+0.80%) |
Sep 13, 2017 | 57.03 | 57.13 | 56.85 | 56.88 | 121,569 | -0.27(-0.47%) |
Sep 12, 2017 | 58.13 | 58.13 | 56.89 | 57.15 | 210,690 | -0.99(-1.71%) |
Sep 11, 2017 | 57.68 | 58.16 | 57.60 | 58.15 | 315,860 | +0.51(+0.88%) |
Sep 08, 2017 | 57.30 | 57.66 | 57.19 | 57.64 | 259,890 | +0.29(+0.50%) |
Sep 07, 2017 | 57.03 | 57.39 | 56.93 | 57.35 | 200,099 | +0.44(+0.77%) |
Sep 06, 2017 | 57.28 | 57.28 | 56.88 | 56.92 | 119,247 | -0.29(-0.51%) |
Sep 05, 2017 | 57.20 | 57.24 | 56.93 | 57.21 | 397,053 | +0.11(+0.20%) |
Sep 01, 2017 | 57.66 | 57.66 | 56.95 | 57.10 | 1,682,628 | -0.11(-0.20%) |
Aug 31, 2017 | 57.25 | 57.34 | 57.20 | 57.21 | 37,598 | +0.01(+0.02%) |
Aug 30, 2017 | 57.35 | 57.35 | 57.14 | 57.20 | 133,061 | -0.23(-0.40%) |
Aug 29, 2017 | 57.55 | 57.67 | 57.39 | 57.42 | 46,844 | -0.08(-0.14%) |
Aug 28, 2017 | 57.38 | 57.51 | 57.26 | 57.50 | 63,219 | +0.10(+0.17%) |
Aug 25, 2017 | 57.34 | 57.59 | 57.29 | 57.41 | 99,612 | +0.15(+0.26%) |
Aug 24, 2017 | 57.25 | 57.38 | 57.16 | 57.26 | 1,579,176 | -0.02(-0.04%) |
Aug 23, 2017 | 57.04 | 57.29 | 56.95 | 57.28 | 80,469 | +0.20(+0.36%) |
Aug 22, 2017 | 56.91 | 57.10 | 56.81 | 57.08 | 48,762 | +0.18(+0.32%) |
Aug 21, 2017 | 56.73 | 56.95 | 56.68 | 56.90 | 50,179 | +0.17(+0.29%) |
Aug 18, 2017 | 56.41 | 56.96 | 56.23 | 56.73 | 52,452 | +0.35(+0.61%) |
Aug 17, 2017 | 56.75 | 56.80 | 56.36 | 56.38 | 102,471 | -0.45(-0.78%) |
Aug 16, 2017 | 56.56 | 56.83 | 56.45 | 56.83 | 41,806 | +0.25(+0.44%) |
Aug 15, 2017 | 56.06 | 56.61 | 56.06 | 56.58 | 46,590 | +0.27(+0.47%) |
Aug 14, 2017 | 56.02 | 56.32 | 56.02 | 56.31 | 79,443 | +0.33(+0.59%) |
Aug 11, 2017 | 56.22 | 56.22 | 55.82 | 55.98 | 44,775 | -0.32(-0.58%) |
Aug 10, 2017 | 56.11 | 56.41 | 55.97 | 56.31 | 37,195 | +0.16(+0.29%) |
Aug 09, 2017 | 56.57 | 56.57 | 56.13 | 56.15 | 49,855 | -0.30(-0.53%) |
Aug 08, 2017 | 56.17 | 56.45 | 56.17 | 56.45 | 59,300 | +0.31(+0.56%) |
Aug 07, 2017 | 56.07 | 56.22 | 55.99 | 56.13 | 52,039 | +0.03(+0.05%) |
Aug 04, 2017 | 56.04 | 56.11 | 55.77 | 56.11 | 65,956 | -0.12(-0.22%) |
Aug 03, 2017 | 55.98 | 56.23 | 55.82 | 56.23 | 274,633 | +0.24(+0.42%) |
Aug 02, 2017 | 55.65 | 56.01 | 55.49 | 55.99 | 88,883 | +0.19(+0.34%) |
Aug 01, 2017 | 55.64 | 55.90 | 55.57 | 55.81 | 113,776 | +0.30(+0.54%) |
Jul 31, 2017 | 55.28 | 55.63 | 55.21 | 55.51 | 89,203 | +0.19(+0.34%) |
Jul 28, 2017 | 55.34 | 55.45 | 55.11 | 55.32 | 49,665 | -0.08(-0.15%) |
Jul 27, 2017 | 55.19 | 55.41 | 55.10 | 55.40 | 76,103 | +0.15(+0.27%) |
Jul 26, 2017 | 54.87 | 55.25 | 54.77 | 55.25 | 50,465 | +0.40(+0.72%) |
Jul 25, 2017 | 55.02 | 55.08 | 54.75 | 54.86 | 73,013 | -0.23(-0.42%) |
Jul 24, 2017 | 55.53 | 55.53 | 55.00 | 55.09 | 185,322 | -0.50(-0.89%) |
Jul 21, 2017 | 55.12 | 55.59 | 55.06 | 55.59 | 67,119 | +0.43(+0.78%) |
Jul 20, 2017 | 54.87 | 55.15 | 54.77 | 55.15 | 188,376 | +0.47(+0.85%) |
Jul 19, 2017 | 54.52 | 54.70 | 54.44 | 54.69 | 58,404 | +0.24(+0.44%) |
Jul 18, 2017 | 54.35 | 54.45 | 54.29 | 54.45 | 73,972 | +0.17(+0.32%) |
Jul 17, 2017 | 54.16 | 54.30 | 54.01 | 54.27 | 62,186 | +0.17(+0.32%) |
Jul 14, 2017 | 54.16 | 54.29 | 54.03 | 54.10 | 64,221 | +0.32(+0.59%) |
Jul 13, 2017 | 54.00 | 54.08 | 53.62 | 53.79 | 71,843 | -0.21(-0.39%) |
Jul 12, 2017 | 53.98 | 54.16 | 53.94 | 54.00 | 82,317 | +0.44(+0.82%) |
Jul 11, 2017 | 53.63 | 53.65 | 53.30 | 53.56 | 223,449 | +0.01(+0.02%) |
Jul 10, 2017 | 53.77 | 53.89 | 53.54 | 53.55 | 144,443 | -0.14(-0.26%) |
Jul 07, 2017 | 53.38 | 53.90 | 53.38 | 53.68 | 137,415 | +0.07(+0.14%) |
Jul 06, 2017 | 53.43 | 53.67 | 53.43 | 53.61 | 258,316 | -0.05(-0.09%) |
Jul 05, 2017 | 53.87 | 53.90 | 53.51 | 53.66 | 857,451 | -0.24(-0.45%) |
Jul 03, 2017 | 54.21 | 54.34 | 53.85 | 53.90 | 1,663,531 | -0.22(-0.40%) |
Jun 30, 2017 | 54.24 | 54.52 | 54.12 | 54.12 | 207,535 | -0.12(-0.21%) |
Jun 29, 2017 | 54.33 | 54.39 | 54.06 | 54.23 | 61,038 | -0.42(-0.78%) |
Jun 28, 2017 | 55.23 | 55.31 | 54.63 | 54.66 | 61,309 | -0.47(-0.86%) |
Jun 27, 2017 | 55.56 | 55.66 | 55.03 | 55.13 | 60,665 | -0.66(-1.18%) |
Jun 26, 2017 | 55.46 | 56.01 | 55.40 | 55.79 | 47,068 | +0.43(+0.78%) |
Jun 23, 2017 | 55.56 | 55.76 | 55.28 | 55.36 | 79,095 | -0.21(-0.38%) |
Jun 22, 2017 | 55.72 | 55.94 | 55.52 | 55.57 | 93,110 | -0.19(-0.34%) |
Jun 21, 2017 | 56.13 | 56.16 | 55.56 | 55.76 | 67,292 | -0.42(-0.74%) |
Jun 20, 2017 | 56.16 | 56.20 | 56.08 | 56.18 | 54,810 | +0.03(+0.06%) |
Jun 19, 2017 | 56.41 | 56.41 | 56.02 | 56.14 | 48,733 | -0.24(-0.43%) |
Jun 16, 2017 | 56.16 | 56.45 | 56.16 | 56.39 | 181,627 | +0.24(+0.43%) |
Jun 15, 2017 | 55.63 | 56.15 | 55.63 | 56.15 | 48,208 | +0.33(+0.58%) |
Jun 14, 2017 | 55.82 | 56.10 | 55.63 | 55.82 | 74,928 | +0.34(+0.61%) |
Jun 13, 2017 | 55.36 | 55.56 | 55.21 | 55.48 | 48,549 | +0.12(+0.22%) |
Jun 12, 2017 | 55.56 | 55.78 | 55.08 | 55.36 | 190,741 | -0.15(-0.27%) |
Jun 09, 2017 | 55.33 | 55.51 | 55.10 | 55.51 | 135,205 | +0.05(+0.10%) |
Jun 08, 2017 | 55.84 | 55.84 | 55.13 | 55.45 | 53,416 | -0.42(-0.75%) |
Jun 07, 2017 | 55.67 | 56.01 | 55.63 | 55.87 | 83,495 | +0.17(+0.30%) |
Jun 06, 2017 | 55.90 | 55.90 | 55.68 | 55.70 | 157,949 | -0.12(-0.21%) |
Jun 05, 2017 | 56.04 | 56.04 | 55.80 | 55.82 | 53,224 | -0.28(-0.50%) |
Jun 02, 2017 | 56.29 | 56.29 | 55.89 | 56.10 | 78,848 | +0.14(+0.24%) |