Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 53.43 | 52.99 | 53.21 | 12,493 | +0.08(+0.14%) | |
Jun 28, 2018 | 52.40 | 53.16 | 52.40 | 53.13 | 10,925 | +0.66(+1.25%) |
Jun 27, 2018 | 52.84 | 52.91 | 52.45 | 52.47 | 6,220 | -0.24(-0.45%) |
Jun 26, 2018 | 52.53 | 52.93 | 52.53 | 52.71 | 22,312 | +0.14(+0.27%) |
Jun 25, 2018 | 52.37 | 52.65 | 52.23 | 52.57 | 15,215 | +0.18(+0.35%) |
Jun 22, 2018 | 52.07 | 52.46 | 52.07 | 52.38 | 7,687 | +0.35(+0.67%) |
Jun 21, 2018 | 51.67 | 52.07 | 51.67 | 52.03 | 19,458 | +0.28(+0.55%) |
Jun 20, 2018 | 51.16 | 51.75 | 51.05 | 51.75 | 9,216 | +0.71(+1.39%) |
Jun 19, 2018 | 50.72 | 51.38 | 50.72 | 51.04 | 8,248 | -0.02(-0.03%) |
Jun 18, 2018 | 51.01 | 51.31 | 50.74 | 51.05 | 13,042 | -0.21(-0.41%) |
Jun 15, 2018 | 51.72 | 51.28 | 51.26 | 17,348 | -0.02(-0.03%) | |
Jun 14, 2018 | 50.85 | 51.55 | 50.85 | 51.28 | 12,500 | +0.57(+1.12%) |
Jun 13, 2018 | 51.63 | 51.84 | 50.66 | 50.71 | 13,575 | -0.84(-1.62%) |
Jun 12, 2018 | 51.15 | 51.78 | 51.15 | 51.55 | 14,981 | +0.23(+0.44%) |
Jun 11, 2018 | 51.29 | 51.35 | 51.16 | 51.32 | 8,779 | -0.06(-0.12%) |
Jun 08, 2018 | 51.15 | 51.54 | 51.15 | 51.38 | 10,537 | +0.24(+0.47%) |
Jun 07, 2018 | 50.98 | 51.30 | 50.80 | 51.15 | 23,084 | +0.08(+0.17%) |
Jun 06, 2018 | 50.74 | 51.06 | 10,129 | -0.01(-0.02%) | ||
Jun 05, 2018 | 51.45 | 51.58 | 51.01 | 51.07 | 46,459 | -0.25(-0.48%) |
Jun 04, 2018 | 50.94 | 51.34 | 50.80 | 51.32 | 35,043 | +0.46(+0.89%) |
Jun 01, 2018 | 50.55 | 50.96 | 50.55 | 50.86 | 60,584 | +0.21(+0.41%) |
May 31, 2018 | 50.70 | 50.70 | 50.40 | 50.65 | 13,252 | -0.05(-0.10%) |
May 30, 2018 | 49.80 | 50.83 | 49.80 | 50.70 | 14,300 | +0.90(+1.81%) |
May 29, 2018 | 49.52 | 49.93 | 49.33 | 49.80 | 15,207 | +0.26(+0.52%) |
May 25, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.29(+0.59%) | |
May 24, 2018 | 49.40 | 49.47 | 49.03 | 49.25 | 8,516 | -0.18(-0.36%) |
May 23, 2018 | 48.73 | 49.52 | 48.73 | 49.42 | 18,531 | +0.74(+1.53%) |
May 22, 2018 | 48.56 | 48.77 | 48.43 | 48.68 | 8,433 | +0.06(+0.12%) |
May 21, 2018 | 48.17 | 48.75 | 47.94 | 48.62 | 18,373 | +0.57(+1.20%) |
May 18, 2018 | 48.00 | 48.30 | 47.95 | 48.05 | 33,799 | -0.11(-0.24%) |
May 17, 2018 | 48.50 | 48.60 | 48.07 | 48.16 | 17,506 | -0.39(-0.81%) |
May 16, 2018 | 48.89 | 48.92 | 48.50 | 48.55 | 24,693 | -0.23(-0.46%) |
May 15, 2018 | 49.47 | 49.47 | 48.76 | 48.78 | 31,253 | -0.95(-1.92%) |
May 14, 2018 | 50.26 | 50.26 | 49.54 | 49.73 | 20,233 | -0.45(-0.90%) |
May 11, 2018 | 50.62 | 50.62 | 50.15 | 50.19 | 23,723 | -0.21(-0.41%) |
May 10, 2018 | 50.24 | 50.46 | 50.21 | 50.39 | 36,303 | +0.34(+0.69%) |
May 09, 2018 | 49.57 | 50.05 | 49.57 | 50.05 | 35,493 | +0.36(+0.72%) |
May 08, 2018 | 49.72 | 49.75 | 49.50 | 49.69 | 12,747 | -0.18(-0.37%) |
May 07, 2018 | 49.65 | 49.88 | 49.45 | 49.88 | 19,116 | +0.48(+0.98%) |
May 04, 2018 | 49.10 | 49.53 | 49.08 | 49.39 | 12,313 | +0.45(+0.92%) |
May 03, 2018 | 48.69 | 49.26 | 48.69 | 48.94 | 14,807 | +0.07(+0.14%) |
May 02, 2018 | 48.96 | 49.00 | 48.40 | 48.87 | 10,091 | -0.19(-0.39%) |
May 01, 2018 | 48.50 | 49.16 | 48.49 | 49.06 | 33,365 | +0.52(+1.07%) |
Apr 30, 2018 | 48.63 | 48.84 | 48.47 | 48.55 | 8,431 | -0.10(-0.21%) |
Apr 27, 2018 | 47.79 | 48.77 | 47.79 | 48.65 | 22,368 | +1.21(+2.56%) |
Apr 26, 2018 | 47.12 | 47.71 | 47.12 | 47.43 | 16,798 | +0.43(+0.91%) |
Apr 25, 2018 | 46.92 | 47.02 | 46.63 | 47.01 | 18,110 | +0.01(+0.02%) |
Apr 24, 2018 | 46.81 | 47.29 | 46.70 | 47.00 | 13,704 | +0.22(+0.46%) |
Apr 23, 2018 | 46.89 | 46.97 | 46.66 | 46.78 | 35,682 | -0.16(-0.34%) |
Apr 20, 2018 | 47.37 | 47.45 | 46.81 | 46.94 | 27,613 | -0.46(-0.97%) |
Apr 19, 2018 | 48.30 | 48.30 | 47.12 | 47.40 | 62,692 | -0.86(-1.78%) |
Apr 18, 2018 | 48.46 | 48.46 | 48.20 | 48.26 | 14,838 | -0.13(-0.28%) |
Apr 17, 2018 | 48.02 | 48.54 | 47.84 | 48.40 | 185,824 | +0.43(+0.89%) |
Apr 16, 2018 | 47.98 | 48.08 | 47.64 | 47.97 | 11,996 | +0.19(+0.40%) |
Apr 13, 2018 | 47.44 | 47.82 | 47.43 | 47.78 | 13,651 | +0.36(+0.76%) |
Apr 12, 2018 | 48.25 | 48.25 | 47.34 | 47.42 | 20,469 | -0.78(-1.61%) |
Apr 11, 2018 | 48.25 | 48.51 | 48.16 | 48.20 | 11,098 | -0.07(-0.14%) |
Apr 10, 2018 | 48.50 | 48.50 | 48.20 | 48.26 | 16,482 | -0.01(-0.02%) |
Apr 09, 2018 | 48.45 | 48.83 | 48.09 | 48.27 | 19,323 | -0.08(-0.16%) |
Apr 06, 2018 | 48.40 | 48.85 | 48.31 | 48.35 | 30,622 | -0.03(-0.05%) |
Apr 05, 2018 | 48.71 | 48.71 | 48.08 | 48.37 | 22,869 | -0.25(-0.52%) |
Apr 04, 2018 | 47.91 | 48.76 | 47.91 | 48.62 | 15,235 | +0.61(+1.27%) |
Apr 03, 2018 | 47.32 | 48.22 | 47.19 | 48.01 | 9,981 | +0.38(+0.81%) |
Apr 02, 2018 | 48.15 | 48.15 | 47.34 | 47.63 | 56,680 | -0.58(-1.20%) |
Mar 29, 2018 | 48.20 | 48.20 | 48.20 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 47.06 | 48.28 | 47.06 | 48.20 | 53,287 | +1.30(+2.76%) |
Mar 27, 2018 | 46.50 | 47.33 | 45.97 | 46.90 | 20,907 | +0.44(+0.95%) |
Mar 26, 2018 | 46.31 | 46.59 | 46.00 | 46.46 | 19,416 | +0.41(+0.89%) |
Mar 23, 2018 | 46.75 | 46.75 | 45.95 | 46.05 | 13,463 | -0.68(-1.45%) |
Mar 22, 2018 | 46.98 | 47.70 | 46.72 | 46.72 | 28,867 | -0.35(-0.73%) |
Mar 21, 2018 | 47.21 | 47.44 | 46.75 | 47.07 | 16,941 | -0.15(-0.32%) |
Mar 20, 2018 | 47.50 | 47.89 | 47.14 | 47.22 | 19,156 | -0.33(-0.70%) |
Mar 19, 2018 | 47.81 | 47.81 | 47.28 | 47.55 | 30,206 | -0.31(-0.64%) |
Mar 16, 2018 | 47.59 | 47.93 | 47.47 | 47.86 | 10,026 | +0.41(+0.86%) |
Mar 15, 2018 | 47.42 | 47.56 | 47.25 | 47.45 | 13,255 | +0.05(+0.11%) |
Mar 14, 2018 | 47.49 | 47.68 | 47.19 | 47.39 | 18,947 | -0.08(-0.17%) |
Mar 13, 2018 | 47.75 | 47.92 | 47.38 | 47.47 | 22,395 | -0.14(-0.29%) |
Mar 12, 2018 | 47.35 | 47.61 | 47.32 | 47.61 | 16,725 | +0.34(+0.72%) |
Mar 09, 2018 | 47.00 | 47.27 | 46.74 | 47.27 | 30,334 | +0.33(+0.71%) |
Mar 08, 2018 | 46.89 | 46.98 | 46.72 | 46.94 | 19,354 | +0.14(+0.30%) |
Mar 07, 2018 | 46.80 | 46.80 | 17,150 | +0.44(+0.95%) | ||
Mar 06, 2018 | 46.32 | 46.48 | 45.80 | 46.36 | 15,142 | +0.04(+0.09%) |
Mar 05, 2018 | 45.68 | 46.45 | 45.68 | 46.32 | 18,562 | +0.65(+1.43%) |
Mar 02, 2018 | 45.50 | 45.73 | 45.39 | 45.66 | 14,322 | -0.02(-0.04%) |
Mar 01, 2018 | 45.33 | 46.08 | 45.32 | 45.68 | 29,207 | +0.31(+0.68%) |
Feb 28, 2018 | 45.45 | 45.98 | 45.37 | 45.37 | 20,405 | -0.07(-0.15%) |
Feb 27, 2018 | 46.57 | 46.67 | 45.40 | 45.44 | 22,695 | -1.03(-2.23%) |
Feb 26, 2018 | 46.74 | 46.74 | 46.20 | 46.47 | 16,662 | +0.02(+0.04%) |
Feb 23, 2018 | 45.87 | 46.47 | 45.49 | 46.46 | 20,387 | +0.79(+1.74%) |
Feb 22, 2018 | 45.66 | 32,029 | +0.47(+1.04%) | |||
Feb 21, 2018 | 45.96 | 46.18 | 45.19 | 45.19 | 33,074 | -0.69(-1.51%) |
Feb 20, 2018 | 46.36 | 46.56 | 45.86 | 45.89 | 86,849 | -0.80(-1.71%) |
Feb 16, 2018 | 46.68 | 46.68 | 46.68 | 0 | +0.47(+1.03%) | |
Feb 15, 2018 | 45.59 | 46.31 | 45.59 | 46.21 | 21,991 | +0.79(+1.73%) |
Feb 14, 2018 | 45.55 | 45.55 | 45.06 | 45.42 | 32,363 | -0.58(-1.26%) |
Feb 13, 2018 | 45.64 | 46.17 | 45.35 | 46.00 | 50,816 | +0.27(+0.60%) |
Feb 12, 2018 | 46.06 | 46.06 | 44.56 | 45.73 | 184,428 | -0.28(-0.61%) |
Feb 09, 2018 | 44.82 | 46.03 | 44.78 | 46.01 | 33,691 | +1.35(+3.02%) |
Feb 08, 2018 | 45.74 | 46.24 | 44.66 | 44.66 | 40,270 | -1.23(-2.67%) |
Feb 07, 2018 | 46.15 | 46.29 | 45.89 | 45.89 | 161,254 | -0.19(-0.40%) |
Feb 06, 2018 | 45.52 | 46.32 | 45.17 | 46.07 | 38,190 | -0.72(-1.53%) |
Feb 05, 2018 | 47.28 | 47.33 | 45.89 | 46.79 | 76,036 | -0.55(-1.15%) |
Feb 02, 2018 | 47.22 | 47.57 | 46.78 | 47.33 | 36,896 | -0.13(-0.28%) |
Feb 01, 2018 | 48.65 | 48.92 | 47.45 | 47.47 | 42,721 | -1.29(-2.65%) |
Jan 31, 2018 | 47.90 | 48.76 | 47.90 | 48.76 | 65,753 | +0.91(+1.90%) |
Jan 30, 2018 | 48.08 | 48.32 | 47.84 | 47.85 | 45,925 | -0.40(-0.84%) |
Jan 29, 2018 | 48.59 | 48.59 | 48.01 | 48.25 | 31,901 | -0.47(-0.97%) |
Jan 26, 2018 | 49.01 | 49.05 | 48.47 | 48.72 | 30,028 | -0.24(-0.49%) |
Jan 25, 2018 | 48.95 | 48.99 | 48.67 | 48.96 | 97,947 | -0.04(-0.08%) |
Jan 24, 2018 | 49.28 | 49.28 | 48.96 | 49.01 | 71,398 | -0.27(-0.55%) |
Jan 23, 2018 | 48.45 | 49.34 | 48.45 | 49.28 | 641,685 | +0.93(+1.92%) |
Jan 22, 2018 | 48.07 | 48.40 | 48.07 | 48.35 | 38,642 | +0.37(+0.78%) |
Jan 19, 2018 | 47.81 | 47.99 | 47.71 | 47.98 | 35,088 | +0.07(+0.16%) |
Jan 18, 2018 | 48.20 | 48.20 | 47.77 | 47.90 | 58,347 | -0.47(-0.98%) |
Jan 17, 2018 | 48.34 | 48.46 | 48.09 | 48.38 | 42,148 | +0.27(+0.57%) |
Jan 16, 2018 | 48.14 | 48.60 | 48.10 | 48.10 | 51,288 | +0.09(+0.19%) |
Jan 12, 2018 | 48.01 | 48.01 | 48.01 | 0 | -0.63(-1.29%) | |
Jan 11, 2018 | 48.93 | 49.20 | 48.59 | 48.64 | 40,926 | -0.28(-0.58%) |
Jan 10, 2018 | 49.39 | 49.46 | 48.69 | 48.92 | 60,816 | -0.65(-1.30%) |
Jan 09, 2018 | 50.25 | 50.25 | 49.49 | 49.57 | 52,435 | -0.74(-1.46%) |
Jan 08, 2018 | 50.07 | 50.33 | 50.00 | 50.31 | 47,092 | +0.31(+0.61%) |
Jan 05, 2018 | 50.36 | 50.36 | 49.92 | 50.00 | 56,020 | -0.28(-0.56%) |
Jan 04, 2018 | 51.23 | 51.23 | 50.26 | 50.28 | 34,639 | -0.97(-1.89%) |
Jan 03, 2018 | 51.24 | 51.49 | 51.04 | 51.25 | 88,682 | +0.08(+0.16%) |
Jan 02, 2018 | 51.48 | 51.50 | 51.17 | 51.17 | 39,833 | -0.36(-0.69%) |
Dec 29, 2017 | 51.52 | 51.52 | 51.52 | 0 | +0.11(+0.21%) | |
Dec 28, 2017 | 51.25 | 51.44 | 51.08 | 51.41 | 44,022 | +0.20(+0.39%) |
Dec 27, 2017 | 51.27 | 51.37 | 51.16 | 51.22 | 24,726 | +0.07(+0.13%) |
Dec 26, 2017 | 50.95 | 51.26 | 50.83 | 51.15 | 25,427 | +0.30(+0.58%) |
Dec 22, 2017 | 50.60 | 50.93 | 50.60 | 50.85 | 30,920 | +0.26(+0.52%) |
Dec 21, 2017 | 51.10 | 51.10 | 50.57 | 50.59 | 51,501 | -0.40(-0.79%) |
Dec 20, 2017 | 51.35 | 51.65 | 50.98 | 50.99 | 40,822 | -0.55(-1.06%) |
Dec 19, 2017 | 53.02 | 53.02 | 51.35 | 51.54 | 58,157 | -1.42(-2.69%) |
Dec 18, 2017 | 52.88 | 53.31 | 52.88 | 52.96 | 63,035 | +0.21(+0.40%) |
Dec 15, 2017 | 52.62 | 52.89 | 52.62 | 52.75 | 22,161 | +0.27(+0.52%) |
Dec 14, 2017 | 52.53 | 52.61 | 52.45 | 52.48 | 15,797 | -0.08(-0.14%) |
Dec 13, 2017 | 52.55 | 52.82 | 52.45 | 52.55 | 24,163 | -0.02(-0.03%) |
Dec 12, 2017 | 52.40 | 52.69 | 52.37 | 52.57 | 14,096 | +0.18(+0.34%) |
Dec 11, 2017 | 52.25 | 52.39 | 52.19 | 52.39 | 16,662 | +0.20(+0.39%) |
Dec 08, 2017 | 52.10 | 52.33 | 51.93 | 52.18 | 14,735 | +0.38(+0.73%) |
Dec 07, 2017 | 51.88 | 52.24 | 51.73 | 51.80 | 29,055 | -0.07(-0.13%) |
Dec 06, 2017 | 51.86 | 51.92 | 51.67 | 51.87 | 81,402 | +0.03(+0.06%) |
Dec 05, 2017 | 52.23 | 52.23 | 51.85 | 51.85 | 43,075 | -0.30(-0.57%) |
Dec 04, 2017 | 52.54 | 52.54 | 52.12 | 52.14 | 21,686 | -0.26(-0.50%) |
Dec 01, 2017 | 52.47 | 52.72 | 52.27 | 52.40 | 30,437 | +0.13(+0.25%) |
Nov 30, 2017 | 52.49 | 52.49 | 52.14 | 52.27 | 31,023 | -0.04(-0.08%) |
Nov 29, 2017 | 52.04 | 52.39 | 51.90 | 52.31 | 17,316 | +0.08(+0.16%) |
Nov 28, 2017 | 52.66 | 52.66 | 52.00 | 52.23 | 29,057 | -0.53(-1.01%) |
Nov 27, 2017 | 53.05 | 53.05 | 52.72 | 52.76 | 15,928 | -0.22(-0.42%) |
Nov 24, 2017 | 52.88 | 53.05 | 52.88 | 52.99 | 7,908 | +0.14(+0.26%) |
Nov 22, 2017 | 52.91 | 52.93 | 52.65 | 52.85 | 14,991 | -0.09(-0.17%) |
Nov 21, 2017 | 52.66 | 52.94 | 52.66 | 52.94 | 19,799 | +0.41(+0.78%) |
Nov 20, 2017 | 52.59 | 52.60 | 52.37 | 52.53 | 29,442 | -0.06(-0.11%) |
Nov 17, 2017 | 52.72 | 52.87 | 52.49 | 52.58 | 14,117 | -0.30(-0.57%) |
Nov 16, 2017 | 52.50 | 53.00 | 52.50 | 52.89 | 22,097 | +0.41(+0.78%) |
Nov 15, 2017 | 53.25 | 53.25 | 52.47 | 52.48 | 16,490 | -0.71(-1.34%) |
Nov 14, 2017 | 53.32 | 53.37 | 53.19 | 53.19 | 21,806 | -0.15(-0.28%) |
Nov 13, 2017 | 53.04 | 53.37 | 53.04 | 53.34 | 24,020 | +0.34(+0.65%) |
Nov 10, 2017 | 52.76 | 53.21 | 52.76 | 53.00 | 25,463 | -0.03(-0.06%) |
Nov 09, 2017 | 53.02 | 53.33 | 52.95 | 53.03 | 37,638 | -0.10(-0.19%) |
Nov 08, 2017 | 52.75 | 53.15 | 52.35 | 53.13 | 19,971 | +0.26(+0.50%) |
Nov 07, 2017 | 52.64 | 52.97 | 52.64 | 52.86 | 29,513 | +0.30(+0.58%) |
Nov 06, 2017 | 52.40 | 52.84 | 52.40 | 52.56 | 20,905 | +0.34(+0.66%) |
Nov 03, 2017 | 51.68 | 52.33 | 51.61 | 52.22 | 25,035 | +0.35(+0.68%) |
Nov 02, 2017 | 51.93 | 52.37 | 51.76 | 51.86 | 23,213 | +0.00(+0.00%) |
Nov 01, 2017 | 51.67 | 51.97 | 51.56 | 51.86 | 31,039 | +0.19(+0.37%) |
Oct 31, 2017 | 51.76 | 51.76 | 51.28 | 51.67 | 48,763 | -0.07(-0.14%) |
Oct 30, 2017 | 51.82 | 51.64 | 51.75 | 17,495 | +0.07(+0.14%) | |
Oct 27, 2017 | 51.07 | 51.79 | 51.05 | 51.67 | 20,087 | +0.57(+1.12%) |
Oct 26, 2017 | 51.58 | 51.58 | 50.91 | 51.10 | 36,702 | -0.39(-0.77%) |
Oct 25, 2017 | 51.44 | 51.65 | 51.20 | 51.49 | 30,465 | -0.08(-0.16%) |
Oct 24, 2017 | 52.03 | 52.03 | 51.36 | 51.57 | 70,073 | -0.57(-1.09%) |
Oct 23, 2017 | 52.30 | 52.30 | 52.02 | 52.14 | 36,885 | -0.03(-0.05%) |
Oct 20, 2017 | 52.26 | 52.26 | 52.03 | 52.17 | 15,017 | -0.07(-0.12%) |
Oct 19, 2017 | 52.31 | 52.35 | 52.15 | 52.23 | 23,146 | -0.10(-0.19%) |
Oct 18, 2017 | 52.26 | 52.44 | 52.19 | 52.33 | 11,899 | -0.08(-0.15%) |
Oct 17, 2017 | 52.34 | 52.41 | 52.17 | 52.41 | 24,738 | +0.06(+0.11%) |
Oct 16, 2017 | 52.66 | 52.66 | 52.27 | 52.35 | 65,046 | -0.30(-0.56%) |
Oct 13, 2017 | 52.64 | 52.86 | 52.45 | 52.65 | 14,883 | +0.22(+0.42%) |
Oct 12, 2017 | 52.16 | 52.45 | 52.12 | 52.43 | 28,498 | +0.30(+0.58%) |
Oct 11, 2017 | 52.10 | 52.32 | 52.10 | 52.12 | 16,418 | +0.05(+0.09%) |
Oct 10, 2017 | 52.29 | 52.55 | 52.00 | 52.08 | 11,839 | -0.11(-0.22%) |
Oct 09, 2017 | 52.11 | 52.31 | 52.06 | 52.19 | 33,881 | +0.17(+0.33%) |
Oct 06, 2017 | 51.88 | 52.07 | 51.73 | 52.02 | 17,471 | -0.22(-0.42%) |
Oct 05, 2017 | 52.25 | 52.54 | 52.24 | 52.24 | 24,358 | +0.07(+0.13%) |
Oct 04, 2017 | 51.99 | 52.22 | 51.83 | 52.17 | 36,229 | +0.25(+0.49%) |
Oct 03, 2017 | 51.95 | 52.08 | 51.84 | 51.91 | 14,784 | -0.10(-0.19%) |
Oct 02, 2017 | 52.20 | 52.31 | 51.94 | 52.01 | 112,990 | -0.21(-0.39%) |
Sep 29, 2017 | 52.14 | 52.22 | 51.90 | 52.22 | 35,496 | +0.09(+0.17%) |
Sep 28, 2017 | 51.71 | 52.12 | 51.63 | 52.12 | 60,267 | +0.44(+0.86%) |
Sep 27, 2017 | 52.08 | 52.08 | 51.58 | 51.68 | 34,086 | -0.60(-1.15%) |
Sep 26, 2017 | 52.49 | 52.49 | 52.23 | 52.29 | 24,053 | -0.16(-0.30%) |
Sep 25, 2017 | 52.40 | 52.60 | 52.40 | 52.44 | 38,848 | +0.16(+0.30%) |
Sep 22, 2017 | 52.73 | 52.73 | 52.21 | 52.29 | 29,920 | -0.51(-0.97%) |
Sep 21, 2017 | 53.04 | 53.20 | 52.77 | 52.80 | 19,117 | -0.22(-0.42%) |
Sep 20, 2017 | 53.10 | 53.43 | 52.87 | 53.02 | 46,503 | -0.24(-0.46%) |
Sep 19, 2017 | 53.52 | 53.63 | 53.15 | 53.26 | 23,105 | -0.33(-0.62%) |
Sep 18, 2017 | 53.69 | 53.81 | 53.34 | 53.60 | 755,281 | +0.04(+0.08%) |
Sep 15, 2017 | 53.30 | 53.65 | 53.25 | 53.56 | 12,102 | +0.21(+0.40%) |
Sep 14, 2017 | 52.95 | 53.41 | 52.80 | 53.35 | 20,814 | +0.37(+0.69%) |
Sep 13, 2017 | 53.33 | 53.33 | 52.93 | 52.98 | 10,721 | -0.21(-0.40%) |
Sep 12, 2017 | 54.13 | 54.13 | 53.06 | 53.19 | 27,973 | -0.91(-1.69%) |
Sep 11, 2017 | 53.92 | 54.15 | 53.92 | 54.10 | 14,993 | +0.19(+0.36%) |
Sep 08, 2017 | 53.53 | 54.09 | 53.53 | 53.91 | 16,493 | +0.29(+0.55%) |
Sep 07, 2017 | 53.14 | 53.73 | 53.14 | 53.61 | 18,057 | +0.44(+0.83%) |
Sep 06, 2017 | 53.28 | 53.52 | 52.95 | 53.17 | 14,779 | -0.02(-0.03%) |
Sep 05, 2017 | 53.21 | 53.21 | 52.85 | 53.19 | 48,785 | +0.10(+0.18%) |
Sep 01, 2017 | 52.93 | 53.30 | 52.93 | 53.09 | 18,962 | +0.20(+0.38%) |
Aug 31, 2017 | 52.91 | 53.40 | 52.84 | 52.89 | 16,353 | +0.12(+0.24%) |
Aug 30, 2017 | 52.52 | 52.77 | 52.18 | 52.77 | 9,956 | +0.27(+0.52%) |
Aug 29, 2017 | 52.43 | 52.78 | 52.43 | 52.49 | 40,433 | -0.08(-0.16%) |
Aug 28, 2017 | 52.69 | 52.75 | 52.34 | 52.57 | 27,434 | -0.20(-0.39%) |
Aug 25, 2017 | 52.90 | 52.95 | 52.69 | 52.78 | 16,453 | -0.02(-0.04%) |
Aug 24, 2017 | 52.85 | 53.10 | 52.78 | 52.80 | 22,289 | -0.06(-0.12%) |
Aug 23, 2017 | 52.38 | 52.95 | 52.38 | 52.86 | 24,358 | +0.44(+0.84%) |
Aug 22, 2017 | 52.60 | 52.63 | 52.15 | 52.42 | 23,536 | -0.15(-0.29%) |
Aug 21, 2017 | 51.88 | 52.63 | 51.88 | 52.57 | 31,856 | +0.69(+1.33%) |
Aug 18, 2017 | 52.43 | 52.43 | 51.77 | 51.88 | 22,078 | -0.48(-0.92%) |
Aug 17, 2017 | 52.40 | 52.61 | 52.36 | 52.36 | 20,816 | -0.10(-0.19%) |
Aug 16, 2017 | 52.47 | 52.71 | 52.41 | 52.46 | 25,338 | +0.05(+0.09%) |
Aug 15, 2017 | 52.28 | 52.41 | 52.11 | 52.41 | 26,568 | -0.07(-0.12%) |
Aug 14, 2017 | 51.78 | 52.48 | 51.78 | 52.47 | 16,248 | +0.85(+1.64%) |
Aug 11, 2017 | 51.77 | 51.81 | 51.45 | 51.63 | 20,013 | -0.21(-0.41%) |
Aug 10, 2017 | 51.92 | 52.06 | 51.81 | 51.84 | 31,717 | -0.16(-0.31%) |
Aug 09, 2017 | 52.14 | 52.14 | 51.90 | 52.00 | 50,065 | -0.09(-0.17%) |
Aug 08, 2017 | 52.09 | 52.17 | 51.96 | 52.09 | 20,742 | -0.09(-0.17%) |
Aug 07, 2017 | 52.21 | 52.27 | 52.00 | 52.18 | 50,544 | +0.02(+0.03%) |
Aug 04, 2017 | 52.16 | 52.46 | 52.11 | 52.16 | 31,565 | -0.13(-0.25%) |
Aug 03, 2017 | 52.39 | 52.56 | 51.93 | 52.30 | 25,414 | -0.08(-0.15%) |
Aug 02, 2017 | 52.52 | 52.62 | 52.32 | 52.37 | 20,993 | -0.25(-0.47%) |
Aug 01, 2017 | 53.00 | 53.19 | 52.35 | 52.62 | 91,419 | -0.41(-0.77%) |
Jul 31, 2017 | 52.82 | 53.03 | 52.55 | 53.03 | 30,836 | +0.22(+0.41%) |
Jul 28, 2017 | 52.52 | 52.81 | 52.52 | 52.81 | 15,728 | +0.34(+0.65%) |
Jul 27, 2017 | 52.79 | 52.82 | 52.16 | 52.47 | 31,098 | -0.64(-1.21%) |
Jul 26, 2017 | 52.65 | 53.24 | 52.65 | 53.11 | 27,814 | +0.47(+0.89%) |
Jul 25, 2017 | 52.92 | 52.92 | 52.46 | 52.64 | 20,346 | -0.27(-0.50%) |
Jul 24, 2017 | 53.20 | 53.20 | 52.84 | 52.91 | 150,676 | -0.27(-0.51%) |
Jul 21, 2017 | 53.08 | 53.17 | 52.95 | 53.17 | 23,317 | +0.20(+0.37%) |
Jul 20, 2017 | 53.19 | 53.30 | 52.97 | 52.98 | 426,004 | -0.18(-0.34%) |
Jul 19, 2017 | 52.91 | 53.18 | 52.77 | 53.16 | 24,387 | +0.40(+0.75%) |
Jul 18, 2017 | 52.95 | 52.95 | 52.60 | 52.76 | 33,391 | -0.06(-0.12%) |
Jul 17, 2017 | 52.45 | 52.86 | 52.45 | 52.82 | 26,505 | +0.46(+0.89%) |
Jul 14, 2017 | 52.49 | 52.49 | 52.26 | 52.36 | 15,446 | +0.41(+0.78%) |
Jul 13, 2017 | 52.03 | 52.11 | 51.90 | 51.95 | 18,357 | -0.11(-0.20%) |
Jul 12, 2017 | 51.98 | 52.19 | 51.98 | 52.06 | 27,366 | +0.58(+1.12%) |
Jul 11, 2017 | 51.77 | 51.77 | 51.23 | 51.48 | 38,423 | -0.02(-0.05%) |
Jul 10, 2017 | 52.10 | 52.43 | 51.51 | 51.51 | 28,200 | -0.61(-1.17%) |
Jul 07, 2017 | 52.01 | 52.20 | 51.81 | 52.12 | 27,706 | +0.17(+0.33%) |
Jul 06, 2017 | 53.20 | 53.20 | 51.92 | 51.95 | 78,462 | -1.33(-2.49%) |
Jul 05, 2017 | 54.01 | 54.01 | 53.10 | 53.27 | 73,858 | -0.39(-0.73%) |