Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.83 | 52.12 | 51.79 | 51.79 | 39,175 | +0.26(+0.50%) |
Jun 28, 2018 | 51.24 | 51.59 | 50.97 | 51.54 | 21,742 | +0.08(+0.16%) |
Jun 27, 2018 | 51.98 | 52.14 | 51.43 | 51.45 | 44,795 | -0.51(-0.99%) |
Jun 26, 2018 | 52.04 | 52.17 | 51.84 | 51.97 | 121,243 | -0.05(-0.09%) |
Jun 25, 2018 | 52.43 | 52.53 | 51.78 | 52.01 | 101,268 | -0.61(-1.17%) |
Jun 22, 2018 | 52.54 | 52.79 | 52.41 | 52.63 | 86,338 | +0.33(+0.63%) |
Jun 21, 2018 | 52.54 | 52.56 | 52.17 | 52.30 | 100,077 | -0.17(-0.33%) |
Jun 20, 2018 | 52.44 | 52.57 | 52.35 | 52.47 | 101,099 | +0.22(+0.42%) |
Jun 19, 2018 | 51.85 | 52.28 | 51.73 | 52.25 | 37,480 | +0.03(+0.07%) |
Jun 18, 2018 | 52.28 | 52.30 | 51.99 | 52.22 | 332,339 | -0.45(-0.85%) |
Jun 15, 2018 | 52.54 | 52.43 | 52.66 | 204,461 | +0.13(+0.24%) | |
Jun 14, 2018 | 52.44 | 52.66 | 52.42 | 52.54 | 38,236 | +0.16(+0.31%) |
Jun 13, 2018 | 52.45 | 52.62 | 52.27 | 52.37 | 30,824 | +0.09(+0.17%) |
Jun 12, 2018 | 52.43 | 52.46 | 52.16 | 52.28 | 18,295 | -0.09(-0.17%) |
Jun 11, 2018 | 52.30 | 52.63 | 52.16 | 52.37 | 66,233 | +0.08(+0.16%) |
Jun 08, 2018 | 51.99 | 52.29 | 51.98 | 52.29 | 74,879 | +0.29(+0.56%) |
Jun 07, 2018 | 52.18 | 52.19 | 51.89 | 52.00 | 29,487 | -0.06(-0.12%) |
Jun 06, 2018 | 52.15 | 52.06 | 25,395 | +0.45(+0.88%) | ||
Jun 05, 2018 | 51.65 | 51.80 | 51.42 | 51.61 | 28,072 | -0.14(-0.26%) |
Jun 04, 2018 | 51.75 | 51.84 | 51.57 | 51.75 | 26,253 | +0.06(+0.12%) |
Jun 01, 2018 | 51.41 | 51.71 | 51.20 | 51.68 | 65,131 | +0.60(+1.17%) |
May 31, 2018 | 51.55 | 51.55 | 51.08 | 51.08 | 58,608 | -0.50(-0.97%) |
May 30, 2018 | 51.20 | 51.72 | 51.20 | 51.58 | 44,066 | +0.77(+1.52%) |
May 29, 2018 | 51.02 | 51.16 | 50.58 | 50.81 | 33,274 | -0.62(-1.20%) |
May 25, 2018 | 51.43 | 51.43 | 51.43 | 0 | -0.13(-0.25%) | |
May 24, 2018 | 51.61 | 51.82 | 51.36 | 51.55 | 16,931 | -0.05(-0.11%) |
May 23, 2018 | 51.41 | 51.70 | 51.41 | 51.61 | 222,553 | -0.14(-0.26%) |
May 22, 2018 | 51.87 | 51.96 | 51.68 | 51.75 | 96,682 | -0.05(-0.09%) |
May 21, 2018 | 51.93 | 52.08 | 51.74 | 51.79 | 28,825 | +0.09(+0.18%) |
May 18, 2018 | 51.60 | 51.80 | 51.46 | 51.70 | 53,678 | +0.04(+0.07%) |
May 17, 2018 | 51.56 | 51.72 | 51.47 | 51.66 | 34,210 | +0.03(+0.05%) |
May 16, 2018 | 51.35 | 51.73 | 51.35 | 51.64 | 29,893 | +0.39(+0.76%) |
May 15, 2018 | 51.55 | 51.55 | 51.12 | 51.25 | 31,581 | -0.65(-1.24%) |
May 14, 2018 | 51.68 | 52.10 | 51.68 | 51.89 | 32,211 | +0.39(+0.76%) |
May 11, 2018 | 50.94 | 51.61 | 50.87 | 51.50 | 75,608 | +0.62(+1.22%) |
May 10, 2018 | 50.48 | 51.07 | 50.48 | 50.88 | 17,989 | +0.52(+1.03%) |
May 09, 2018 | 50.19 | 50.55 | 49.99 | 50.36 | 49,661 | +0.17(+0.34%) |
May 08, 2018 | 50.39 | 50.40 | 50.01 | 50.19 | 52,932 | -0.26(-0.52%) |
May 07, 2018 | 50.56 | 50.73 | 50.43 | 50.45 | 31,397 | +0.02(+0.04%) |
May 04, 2018 | 49.99 | 50.62 | 49.96 | 50.44 | 60,783 | +0.28(+0.56%) |
May 03, 2018 | 50.35 | 50.49 | 49.65 | 50.15 | 45,799 | -0.31(-0.61%) |
May 02, 2018 | 50.75 | 50.83 | 50.33 | 50.46 | 66,925 | -0.35(-0.68%) |
May 01, 2018 | 50.92 | 50.99 | 50.49 | 50.81 | 124,050 | -0.19(-0.37%) |
Apr 30, 2018 | 51.57 | 51.59 | 50.94 | 51.00 | 62,958 | -0.52(-1.02%) |
Apr 27, 2018 | 51.31 | 51.57 | 51.23 | 51.52 | 43,027 | +0.17(+0.33%) |
Apr 26, 2018 | 50.95 | 51.38 | 50.88 | 51.35 | 30,234 | +0.55(+1.07%) |
Apr 25, 2018 | 50.58 | 50.81 | 50.29 | 50.81 | 34,195 | +0.15(+0.30%) |
Apr 24, 2018 | 51.08 | 51.15 | 50.42 | 50.66 | 69,774 | -0.31(-0.62%) |
Apr 23, 2018 | 50.97 | 51.11 | 50.87 | 50.97 | 62,741 | +0.10(+0.20%) |
Apr 20, 2018 | 51.09 | 51.14 | 50.80 | 50.87 | 30,080 | -0.35(-0.69%) |
Apr 19, 2018 | 51.54 | 51.54 | 51.06 | 51.23 | 48,694 | -0.47(-0.91%) |
Apr 18, 2018 | 51.71 | 51.84 | 51.52 | 51.70 | 35,486 | +0.05(+0.09%) |
Apr 17, 2018 | 51.54 | 51.76 | 51.43 | 51.65 | 58,835 | +0.37(+0.72%) |
Apr 16, 2018 | 51.31 | 51.38 | 51.16 | 51.28 | 33,579 | +0.32(+0.63%) |
Apr 13, 2018 | 51.17 | 51.21 | 50.76 | 50.96 | 26,010 | -0.13(-0.25%) |
Apr 12, 2018 | 50.95 | 51.27 | 50.95 | 51.09 | 27,388 | +0.37(+0.74%) |
Apr 11, 2018 | 50.87 | 50.99 | 50.68 | 50.71 | 54,239 | -0.52(-1.01%) |
Apr 10, 2018 | 51.00 | 51.31 | 50.82 | 51.23 | 39,836 | +0.74(+1.47%) |
Apr 09, 2018 | 50.39 | 50.96 | 50.17 | 50.49 | 42,106 | +0.53(+1.06%) |
Apr 06, 2018 | 50.69 | 50.85 | 49.65 | 49.96 | 64,724 | -0.90(-1.78%) |
Apr 05, 2018 | 51.04 | 51.13 | 50.81 | 50.86 | 48,653 | +0.03(+0.06%) |
Apr 04, 2018 | 49.65 | 50.90 | 49.60 | 50.83 | 42,367 | +0.58(+1.16%) |
Apr 03, 2018 | 49.90 | 50.27 | 49.59 | 50.25 | 122,001 | +0.68(+1.38%) |
Apr 02, 2018 | 50.58 | 50.74 | 49.18 | 49.57 | 100,281 | -1.06(-2.09%) |
Mar 29, 2018 | 50.63 | 50.63 | 50.63 | 0 | +0.27(+0.54%) | |
Mar 28, 2018 | 50.20 | 50.85 | 50.20 | 50.35 | 67,401 | +0.45(+0.91%) |
Mar 27, 2018 | 50.55 | 50.66 | 49.69 | 49.90 | 75,661 | -0.39(-0.78%) |
Mar 26, 2018 | 50.16 | 50.34 | 49.52 | 50.29 | 36,803 | +0.86(+1.73%) |
Mar 23, 2018 | 50.41 | 50.54 | 49.39 | 49.44 | 58,138 | -0.95(-1.89%) |
Mar 22, 2018 | 51.15 | 51.16 | 50.31 | 50.39 | 55,714 | -1.26(-2.45%) |
Mar 21, 2018 | 51.74 | 51.88 | 51.61 | 51.65 | 76,332 | -0.14(-0.27%) |
Mar 20, 2018 | 51.78 | 51.88 | 51.54 | 51.80 | 83,303 | +0.05(+0.11%) |
Mar 19, 2018 | 52.46 | 52.46 | 51.44 | 51.74 | 37,296 | -0.73(-1.40%) |
Mar 16, 2018 | 52.46 | 52.68 | 52.46 | 52.47 | 55,837 | +0.04(+0.08%) |
Mar 15, 2018 | 52.66 | 52.83 | 52.40 | 52.43 | 73,911 | -0.03(-0.06%) |
Mar 14, 2018 | 52.87 | 52.96 | 52.40 | 52.46 | 36,786 | -0.23(-0.43%) |
Mar 13, 2018 | 52.89 | 53.07 | 52.69 | 52.69 | 75,054 | -0.12(-0.22%) |
Mar 12, 2018 | 52.91 | 52.95 | 52.75 | 52.81 | 44,681 | -0.09(-0.16%) |
Mar 09, 2018 | 52.50 | 52.92 | 52.35 | 52.89 | 43,757 | +0.62(+1.19%) |
Mar 08, 2018 | 52.11 | 52.37 | 52.08 | 52.27 | 39,198 | +0.31(+0.60%) |
Mar 07, 2018 | 52.06 | 51.95 | 51,206 | +0.21(+0.41%) | ||
Mar 06, 2018 | 51.92 | 51.92 | 51.55 | 51.74 | 41,116 | -0.01(-0.02%) |
Mar 05, 2018 | 51.09 | 51.85 | 51.00 | 51.75 | 93,965 | +0.55(+1.07%) |
Mar 02, 2018 | 50.55 | 51.29 | 50.55 | 51.20 | 44,102 | +0.38(+0.75%) |
Mar 01, 2018 | 51.42 | 51.42 | 50.45 | 50.82 | 55,433 | -0.70(-1.37%) |
Feb 28, 2018 | 52.42 | 52.55 | 51.51 | 51.52 | 146,031 | -0.85(-1.63%) |
Feb 27, 2018 | 52.88 | 52.90 | 52.34 | 52.38 | 58,604 | -0.57(-1.07%) |
Feb 26, 2018 | 52.47 | 53.00 | 52.46 | 52.95 | 22,629 | +0.62(+1.18%) |
Feb 23, 2018 | 51.89 | 52.36 | 51.68 | 52.33 | 43,770 | +0.65(+1.25%) |
Feb 22, 2018 | 51.82 | 52.10 | 51.52 | 51.68 | 47,038 | +0.14(+0.27%) |
Feb 21, 2018 | 51.87 | 52.38 | 51.54 | 51.54 | 106,052 | -0.24(-0.46%) |
Feb 20, 2018 | 52.06 | 52.29 | 51.68 | 51.78 | 168,384 | -0.61(-1.17%) |
Feb 16, 2018 | 52.39 | 52.39 | 52.39 | 0 | +0.29(+0.56%) | |
Feb 15, 2018 | 51.94 | 52.10 | 51.58 | 52.10 | 39,519 | +0.60(+1.17%) |
Feb 14, 2018 | 50.64 | 51.60 | 50.44 | 51.50 | 80,429 | +0.71(+1.41%) |
Feb 13, 2018 | 50.62 | 50.90 | 50.40 | 50.78 | 63,060 | -0.07(-0.14%) |
Feb 12, 2018 | 50.62 | 51.08 | 50.31 | 50.85 | 144,072 | +0.60(+1.19%) |
Feb 09, 2018 | 50.18 | 50.47 | 48.95 | 50.26 | 377,569 | +0.54(+1.08%) |
Feb 08, 2018 | 51.34 | 51.46 | 49.69 | 49.72 | 562,518 | -1.57(-3.06%) |
Feb 07, 2018 | 51.17 | 51.78 | 51.02 | 51.29 | 109,478 | -0.08(-0.16%) |
Feb 06, 2018 | 50.25 | 51.60 | 50.11 | 51.37 | 131,226 | -0.14(-0.28%) |
Feb 05, 2018 | 52.82 | 52.87 | 50.68 | 51.52 | 111,123 | -1.61(-3.02%) |
Feb 02, 2018 | 53.57 | 53.77 | 53.11 | 53.12 | 80,981 | -0.80(-1.49%) |
Feb 01, 2018 | 53.73 | 54.12 | 53.71 | 53.93 | 102,261 | -0.16(-0.30%) |
Jan 31, 2018 | 54.90 | 54.90 | 53.83 | 54.09 | 152,141 | -0.61(-1.12%) |
Jan 30, 2018 | 54.86 | 55.03 | 54.78 | 54.71 | 131,796 | -1.05(-1.88%) |
Jan 29, 2018 | 55.71 | 55.92 | 55.67 | 55.76 | 55,004 | -0.20(-0.36%) |
Jan 26, 2018 | 55.23 | 55.98 | 55.23 | 55.96 | 79,657 | +1.00(+1.81%) |
Jan 25, 2018 | 54.86 | 55.04 | 54.76 | 54.96 | 39,983 | +0.36(+0.66%) |
Jan 24, 2018 | 54.61 | 54.79 | 54.38 | 54.60 | 74,339 | +0.34(+0.62%) |
Jan 23, 2018 | 54.38 | 54.58 | 54.26 | 54.27 | 75,160 | -0.04(-0.07%) |
Jan 22, 2018 | 53.96 | 54.36 | 53.96 | 54.30 | 101,966 | +0.29(+0.54%) |
Jan 19, 2018 | 53.97 | 54.01 | 53.80 | 54.01 | 61,311 | +0.28(+0.53%) |
Jan 18, 2018 | 53.75 | 53.83 | 53.53 | 53.73 | 65,987 | -0.05(-0.09%) |
Jan 17, 2018 | 53.58 | 53.92 | 53.57 | 53.78 | 41,424 | +0.36(+0.67%) |
Jan 16, 2018 | 53.54 | 53.80 | 53.41 | 53.42 | 109,102 | +0.03(+0.05%) |
Jan 12, 2018 | 53.39 | 53.39 | 53.39 | 0 | +0.44(+0.82%) | |
Jan 11, 2018 | 52.77 | 52.99 | 52.68 | 52.96 | 305,113 | +0.17(+0.32%) |
Jan 10, 2018 | 52.75 | 52.79 | 52.51 | 52.79 | 37,122 | -0.19(-0.35%) |
Jan 09, 2018 | 52.62 | 52.99 | 52.62 | 52.97 | 26,159 | +0.41(+0.78%) |
Jan 08, 2018 | 52.73 | 52.73 | 52.36 | 52.56 | 46,249 | -0.21(-0.41%) |
Jan 05, 2018 | 52.53 | 52.81 | 52.40 | 52.78 | 35,552 | +0.54(+1.04%) |
Jan 04, 2018 | 52.32 | 52.39 | 52.14 | 52.24 | 110,681 | +0.07(+0.13%) |
Jan 03, 2018 | 51.79 | 52.17 | 51.64 | 52.17 | 71,190 | +0.45(+0.88%) |
Jan 02, 2018 | 51.33 | 51.71 | 51.33 | 51.71 | 66,519 | +0.55(+1.08%) |
Dec 29, 2017 | 51.16 | 51.16 | 51.16 | 0 | -0.23(-0.45%) | |
Dec 28, 2017 | 51.46 | 51.47 | 51.30 | 51.40 | 108,198 | +0.06(+0.12%) |
Dec 27, 2017 | 51.24 | 51.41 | 51.24 | 51.33 | 43,718 | +0.08(+0.15%) |
Dec 26, 2017 | 51.13 | 51.40 | 51.13 | 51.25 | 51,534 | +0.06(+0.12%) |
Dec 22, 2017 | 51.25 | 51.26 | 51.03 | 51.19 | 140,542 | -0.18(-0.35%) |
Dec 21, 2017 | 51.44 | 51.54 | 51.30 | 51.37 | 147,632 | +0.09(+0.18%) |
Dec 20, 2017 | 51.62 | 51.67 | 51.28 | 51.28 | 112,728 | -0.29(-0.57%) |
Dec 19, 2017 | 51.68 | 51.81 | 51.53 | 51.58 | 410,946 | -0.07(-0.13%) |
Dec 18, 2017 | 51.70 | 51.83 | 51.58 | 51.64 | 160,086 | +0.18(+0.34%) |
Dec 15, 2017 | 51.20 | 51.48 | 51.20 | 51.47 | 73,047 | +0.43(+0.84%) |
Dec 14, 2017 | 51.44 | 51.50 | 50.97 | 51.04 | 154,985 | -0.38(-0.73%) |
Dec 13, 2017 | 51.34 | 51.58 | 51.30 | 51.41 | 51,453 | +0.13(+0.26%) |
Dec 12, 2017 | 51.10 | 51.35 | 51.07 | 51.28 | 76,182 | +0.21(+0.41%) |
Dec 11, 2017 | 50.89 | 51.11 | 50.88 | 51.07 | 52,331 | +0.24(+0.48%) |
Dec 08, 2017 | 50.52 | 50.87 | 50.52 | 50.83 | 55,837 | +0.45(+0.90%) |
Dec 07, 2017 | 50.32 | 50.46 | 50.19 | 50.37 | 58,330 | +0.03(+0.05%) |
Dec 06, 2017 | 50.36 | 50.55 | 50.23 | 50.35 | 70,470 | -0.08(-0.15%) |
Dec 05, 2017 | 50.57 | 50.75 | 50.38 | 50.42 | 149,928 | -0.26(-0.50%) |
Dec 04, 2017 | 51.48 | 51.48 | 50.68 | 50.68 | 81,517 | -0.58(-1.12%) |
Dec 01, 2017 | 51.21 | 51.39 | 50.92 | 51.25 | 40,622 | -0.04(-0.08%) |
Nov 30, 2017 | 51.14 | 51.40 | 51.05 | 51.30 | 90,532 | +0.29(+0.57%) |
Nov 29, 2017 | 50.92 | 51.18 | 50.92 | 51.01 | 52,614 | +0.13(+0.26%) |
Nov 28, 2017 | 50.71 | 50.96 | 50.62 | 50.87 | 121,470 | +0.24(+0.47%) |
Nov 27, 2017 | 50.67 | 50.75 | 50.54 | 50.64 | 39,983 | -0.02(-0.04%) |
Nov 24, 2017 | 50.59 | 50.68 | 50.53 | 50.66 | 34,911 | +0.14(+0.27%) |
Nov 22, 2017 | 50.48 | 50.61 | 50.43 | 50.52 | 69,696 | +0.12(+0.23%) |
Nov 21, 2017 | 50.17 | 50.49 | 50.17 | 50.40 | 50,643 | +0.37(+0.73%) |
Nov 20, 2017 | 50.17 | 50.17 | 49.97 | 50.04 | 75,288 | -0.05(-0.09%) |
Nov 17, 2017 | 50.09 | 50.17 | 50.00 | 50.08 | 58,863 | -0.07(-0.14%) |
Nov 16, 2017 | 49.84 | 50.24 | 49.84 | 50.16 | 41,879 | +0.50(+1.01%) |
Nov 15, 2017 | 49.60 | 49.79 | 49.55 | 49.65 | 152,968 | -0.16(-0.33%) |
Nov 14, 2017 | 49.78 | 49.86 | 49.60 | 49.82 | 104,620 | -0.09(-0.19%) |
Nov 13, 2017 | 49.68 | 50.04 | 49.65 | 49.91 | 52,278 | -0.03(-0.05%) |
Nov 10, 2017 | 50.06 | 50.06 | 49.66 | 49.94 | 54,875 | -0.26(-0.51%) |
Nov 09, 2017 | 50.10 | 50.27 | 49.99 | 50.20 | 37,198 | -0.12(-0.23%) |
Nov 08, 2017 | 50.20 | 50.38 | 50.20 | 50.31 | 51,004 | +0.12(+0.23%) |
Nov 07, 2017 | 50.22 | 50.35 | 50.08 | 50.20 | 29,659 | -0.06(-0.13%) |
Nov 06, 2017 | 50.35 | 50.38 | 50.26 | 50.26 | 39,616 | -0.13(-0.26%) |
Nov 03, 2017 | 50.05 | 50.39 | 49.99 | 50.39 | 91,983 | +0.42(+0.85%) |
Nov 02, 2017 | 50.21 | 50.21 | 49.93 | 49.97 | 95,155 | -0.32(-0.63%) |
Nov 01, 2017 | 50.27 | 50.48 | 50.22 | 50.28 | 112,774 | +0.17(+0.33%) |
Oct 31, 2017 | 50.29 | 50.29 | 50.08 | 50.12 | 222,669 | -0.08(-0.15%) |
Oct 30, 2017 | 50.42 | 50.07 | 50.19 | 49,473 | -0.29(-0.58%) | |
Oct 27, 2017 | 50.45 | 50.50 | 50.38 | 50.49 | 23,921 | +0.06(+0.13%) |
Oct 26, 2017 | 50.66 | 50.78 | 50.20 | 50.42 | 265,482 | -0.56(-1.09%) |
Oct 25, 2017 | 51.16 | 51.24 | 50.81 | 50.98 | 53,782 | -0.26(-0.51%) |
Oct 24, 2017 | 51.57 | 51.63 | 51.09 | 51.24 | 74,514 | -0.45(-0.87%) |
Oct 23, 2017 | 51.85 | 51.91 | 51.69 | 51.69 | 57,421 | -0.09(-0.18%) |
Oct 20, 2017 | 51.74 | 51.83 | 51.63 | 51.78 | 65,597 | -0.11(-0.21%) |
Oct 19, 2017 | 51.56 | 51.89 | 51.55 | 51.89 | 83,572 | +0.24(+0.47%) |
Oct 18, 2017 | 51.64 | 51.77 | 51.57 | 51.65 | 41,359 | +0.12(+0.23%) |
Oct 17, 2017 | 51.13 | 51.63 | 51.09 | 51.53 | 35,181 | +0.42(+0.81%) |
Oct 16, 2017 | 51.24 | 51.42 | 50.99 | 51.11 | 86,090 | -0.13(-0.26%) |
Oct 13, 2017 | 51.35 | 51.35 | 51.12 | 51.25 | 32,146 | -0.06(-0.11%) |
Oct 12, 2017 | 51.35 | 51.41 | 51.22 | 51.30 | 74,193 | -0.04(-0.07%) |
Oct 11, 2017 | 51.26 | 51.39 | 51.23 | 51.34 | 40,129 | +0.13(+0.25%) |
Oct 10, 2017 | 51.19 | 51.28 | 51.04 | 51.21 | 59,527 | +0.13(+0.26%) |
Oct 09, 2017 | 51.41 | 51.41 | 51.04 | 51.08 | 34,477 | -0.31(-0.60%) |
Oct 06, 2017 | 51.22 | 51.48 | 51.22 | 51.39 | 77,188 | -0.01(-0.02%) |
Oct 05, 2017 | 51.34 | 51.40 | 51.16 | 51.40 | 45,593 | -0.08(-0.16%) |
Oct 04, 2017 | 51.30 | 51.49 | 51.30 | 51.48 | 31,798 | +0.21(+0.41%) |
Oct 03, 2017 | 51.25 | 51.35 | 51.12 | 51.27 | 24,866 | +0.02(+0.04%) |
Oct 02, 2017 | 50.90 | 51.25 | 50.84 | 51.25 | 97,650 | +0.41(+0.81%) |
Sep 29, 2017 | 50.53 | 50.86 | 50.44 | 50.84 | 201,105 | +0.37(+0.73%) |
Sep 28, 2017 | 50.48 | 50.62 | 50.36 | 50.47 | 45,445 | +0.07(+0.13%) |
Sep 27, 2017 | 50.44 | 50.47 | 50.25 | 50.40 | 62,093 | -0.03(-0.06%) |
Sep 26, 2017 | 50.64 | 50.85 | 50.44 | 50.44 | 39,751 | -0.26(-0.52%) |
Sep 25, 2017 | 50.72 | 50.91 | 50.60 | 50.70 | 187,897 | -0.08(-0.16%) |
Sep 22, 2017 | 50.77 | 50.83 | 50.56 | 50.78 | 39,452 | +0.09(+0.19%) |
Sep 21, 2017 | 50.84 | 50.87 | 50.67 | 50.69 | 105,910 | -0.14(-0.28%) |
Sep 20, 2017 | 50.88 | 50.98 | 50.63 | 50.83 | 39,370 | +0.01(+0.02%) |
Sep 19, 2017 | 51.16 | 51.16 | 50.79 | 50.82 | 36,955 | -0.20(-0.39%) |
Sep 18, 2017 | 51.16 | 51.24 | 50.98 | 51.02 | 64,668 | -0.12(-0.23%) |
Sep 15, 2017 | 51.17 | 51.28 | 51.06 | 51.14 | 32,309 | -0.06(-0.12%) |
Sep 14, 2017 | 51.04 | 51.28 | 50.98 | 51.20 | 42,330 | +0.10(+0.19%) |
Sep 13, 2017 | 51.32 | 51.38 | 51.07 | 51.10 | 37,200 | -0.24(-0.48%) |
Sep 12, 2017 | 51.25 | 51.36 | 51.24 | 51.35 | 30,949 | +0.06(+0.12%) |
Sep 11, 2017 | 51.09 | 51.29 | 51.08 | 51.28 | 72,501 | +0.36(+0.70%) |
Sep 08, 2017 | 50.77 | 51.03 | 50.77 | 50.92 | 64,424 | +0.19(+0.38%) |
Sep 07, 2017 | 50.39 | 50.81 | 50.26 | 50.73 | 55,826 | +0.52(+1.03%) |
Sep 06, 2017 | 50.07 | 50.25 | 50.01 | 50.21 | 49,993 | +0.28(+0.56%) |
Sep 05, 2017 | 50.03 | 50.18 | 49.74 | 49.93 | 210,861 | -0.22(-0.44%) |
Sep 01, 2017 | 50.27 | 50.29 | 50.04 | 50.16 | 159,971 | +0.08(+0.15%) |
Aug 31, 2017 | 49.52 | 50.18 | 49.52 | 50.08 | 92,126 | +0.72(+1.47%) |
Aug 30, 2017 | 49.16 | 49.43 | 49.12 | 49.36 | 33,077 | +0.09(+0.18%) |
Aug 29, 2017 | 48.96 | 49.30 | 48.96 | 49.27 | 101,001 | +0.12(+0.24%) |
Aug 28, 2017 | 49.15 | 49.25 | 49.06 | 49.15 | 135,039 | +0.18(+0.37%) |
Aug 25, 2017 | 49.20 | 48.97 | 48.97 | 24,410 | +0.12(+0.25%) | |
Aug 24, 2017 | 48.81 | 49.02 | 48.75 | 48.85 | 108,865 | +0.09(+0.18%) |
Aug 23, 2017 | 48.88 | 48.94 | 48.71 | 48.76 | 52,426 | -0.32(-0.64%) |
Aug 22, 2017 | 48.61 | 49.08 | 48.51 | 49.08 | 21,607 | +0.54(+1.12%) |
Aug 21, 2017 | 48.37 | 48.56 | 48.32 | 48.53 | 39,678 | +0.14(+0.29%) |
Aug 18, 2017 | 48.52 | 48.61 | 48.39 | 48.39 | 108,381 | -0.15(-0.31%) |
Aug 17, 2017 | 48.97 | 49.13 | 48.54 | 48.54 | 181,163 | -0.53(-1.08%) |
Aug 16, 2017 | 48.99 | 49.13 | 48.98 | 49.07 | 44,463 | +0.15(+0.31%) |
Aug 15, 2017 | 48.96 | 49.01 | 48.90 | 48.92 | 77,991 | +0.04(+0.08%) |
Aug 14, 2017 | 48.88 | 48.98 | 48.85 | 48.88 | 24,096 | +0.26(+0.54%) |
Aug 11, 2017 | 48.52 | 48.81 | 48.52 | 48.61 | 49,668 | +0.16(+0.33%) |
Aug 10, 2017 | 48.89 | 48.91 | 48.45 | 48.45 | 71,222 | -0.61(-1.24%) |
Aug 09, 2017 | 48.92 | 49.06 | 48.89 | 49.06 | 81,201 | +0.06(+0.12%) |
Aug 08, 2017 | 49.16 | 49.27 | 48.91 | 49.00 | 151,123 | -0.21(-0.42%) |
Aug 07, 2017 | 49.18 | 49.22 | 49.13 | 49.21 | 29,781 | +0.04(+0.07%) |
Aug 04, 2017 | 49.32 | 49.36 | 49.13 | 49.18 | 155,987 | -0.12(-0.24%) |
Aug 03, 2017 | 49.35 | 49.38 | 49.22 | 49.29 | 178,683 | +0.05(+0.11%) |
Aug 02, 2017 | 49.36 | 49.36 | 49.14 | 49.24 | 726,234 | -0.14(-0.28%) |
Aug 01, 2017 | 49.68 | 49.68 | 49.31 | 49.38 | 374,584 | -0.12(-0.24%) |
Jul 31, 2017 | 49.54 | 49.66 | 49.48 | 49.50 | 217,972 | +0.09(+0.17%) |
Jul 28, 2017 | 49.20 | 49.47 | 49.13 | 49.41 | 40,503 | +0.16(+0.33%) |
Jul 27, 2017 | 49.65 | 49.65 | 49.06 | 49.25 | 187,160 | -0.46(-0.93%) |
Jul 26, 2017 | 49.70 | 49.72 | 49.60 | 49.71 | 60,668 | -0.09(-0.18%) |
Jul 25, 2017 | 50.18 | 50.18 | 49.73 | 49.80 | 73,277 | -0.20(-0.41%) |
Jul 24, 2017 | 50.03 | 50.06 | 49.83 | 50.00 | 36,371 | -0.07(-0.14%) |
Jul 21, 2017 | 50.04 | 50.13 | 50.03 | 50.07 | 124,768 | -0.13(-0.25%) |
Jul 20, 2017 | 50.00 | 50.27 | 50.00 | 50.20 | 327,610 | +0.36(+0.72%) |
Jul 19, 2017 | 49.74 | 49.88 | 49.74 | 49.84 | 47,201 | +0.26(+0.53%) |
Jul 18, 2017 | 49.54 | 49.62 | 49.37 | 49.58 | 38,999 | +0.03(+0.05%) |
Jul 17, 2017 | 49.73 | 49.79 | 49.50 | 49.55 | 81,818 | -0.14(-0.27%) |
Jul 14, 2017 | 49.49 | 49.80 | 49.47 | 49.69 | 57,532 | +0.30(+0.60%) |
Jul 13, 2017 | 49.37 | 49.48 | 49.13 | 49.39 | 104,718 | -0.04(-0.08%) |
Jul 12, 2017 | 49.33 | 49.55 | 49.29 | 49.43 | 39,364 | +0.50(+1.03%) |
Jul 11, 2017 | 48.89 | 49.00 | 48.72 | 48.93 | 59,901 | -0.09(-0.18%) |
Jul 10, 2017 | 49.08 | 49.11 | 48.93 | 49.01 | 47,155 | -0.12(-0.24%) |
Jul 07, 2017 | 48.97 | 49.18 | 48.90 | 49.13 | 156,872 | +0.24(+0.49%) |
Jul 06, 2017 | 49.21 | 49.25 | 48.81 | 48.89 | 404,965 | -0.61(-1.22%) |
Jul 05, 2017 | 49.22 | 49.58 | 49.17 | 49.50 | 68,170 | +0.14(+0.27%) |