Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.19 | 53.28 | 52.91 | 53.00 | 887,717 | +0.10(+0.19%) |
Jul 30, 2018 | 53.06 | 53.11 | 52.83 | 52.89 | 882,388 | +0.22(+0.42%) |
Jul 27, 2018 | 52.66 | 52.89 | 52.64 | 52.67 | 844,410 | +0.20(+0.39%) |
Jul 26, 2018 | 52.77 | 52.42 | 52.47 | 986,574 | -0.56(-1.06%) | |
Jul 25, 2018 | 52.83 | 53.04 | 52.53 | 53.03 | 1,137,162 | +0.38(+0.72%) |
Jul 24, 2018 | 52.60 | 52.81 | 52.55 | 52.65 | 972,473 | -0.13(-0.24%) |
Jul 23, 2018 | 53.34 | 53.41 | 52.56 | 52.78 | 1,752,234 | -0.68(-1.28%) |
Jul 20, 2018 | 53.42 | 53.57 | 53.30 | 53.47 | 1,868,331 | +1.03(+1.97%) |
Jul 19, 2018 | 52.17 | 52.58 | 52.12 | 52.43 | 1,537,657 | +1.28(+2.51%) |
Jul 18, 2018 | 51.48 | 51.49 | 51.10 | 51.15 | 1,134,558 | -0.07(-0.14%) |
Jul 17, 2018 | 51.18 | 51.40 | 51.14 | 51.22 | 923,696 | -0.48(-0.93%) |
Jul 16, 2018 | 51.84 | 51.91 | 51.62 | 51.70 | 1,024,396 | -0.06(-0.11%) |
Jul 13, 2018 | 51.57 | 51.77 | 51.45 | 51.76 | 991,205 | +0.41(+0.79%) |
Jul 12, 2018 | 51.24 | 51.55 | 51.22 | 51.35 | 1,012,110 | +0.30(+0.58%) |
Jul 11, 2018 | 51.60 | 51.68 | 51.04 | 51.06 | 1,435,466 | -0.90(-1.74%) |
Jul 10, 2018 | 51.65 | 51.98 | 51.52 | 51.96 | 881,049 | +0.22(+0.43%) |
Jul 09, 2018 | 52.03 | 52.03 | 51.63 | 51.74 | 1,283,452 | +0.02(+0.04%) |
Jul 06, 2018 | 51.96 | 52.00 | 51.65 | 51.72 | 1,024,804 | -0.11(-0.21%) |
Jul 05, 2018 | 51.81 | 51.86 | 51.52 | 51.83 | 1,275,499 | +0.40(+0.77%) |
Jul 03, 2018 | 51.44 | 51.44 | 51.44 | 0 | +0.65(+1.29%) | |
Jul 02, 2018 | 50.93 | 51.13 | 50.55 | 50.78 | 1,218,727 | -0.61(-1.18%) |
Jun 29, 2018 | 51.60 | 51.60 | 51.34 | 51.39 | 1,032,887 | +0.72(+1.42%) |
Jun 28, 2018 | 50.63 | 50.76 | 50.53 | 50.67 | 1,300,074 | +0.16(+0.31%) |
Jun 27, 2018 | 51.02 | 51.19 | 50.48 | 50.51 | 1,532,441 | -0.28(-0.54%) |
Jun 26, 2018 | 50.96 | 50.99 | 50.74 | 50.79 | 904,893 | -0.17(-0.33%) |
Jun 25, 2018 | 51.18 | 51.21 | 50.74 | 50.96 | 1,100,251 | -0.14(-0.27%) |
Jun 22, 2018 | 50.84 | 51.22 | 50.69 | 51.10 | 1,680,668 | +0.90(+1.80%) |
Jun 21, 2018 | 50.34 | 50.48 | 50.07 | 50.19 | 1,149,280 | +0.04(+0.07%) |
Jun 20, 2018 | 50.35 | 50.35 | 49.96 | 50.15 | 921,211 | +0.39(+0.78%) |
Jun 19, 2018 | 49.59 | 49.86 | 49.56 | 49.77 | 889,398 | -0.06(-0.13%) |
Jun 18, 2018 | 49.98 | 50.05 | 49.67 | 49.83 | 977,252 | -0.67(-1.33%) |
Jun 15, 2018 | 49.84 | 50.26 | 50.51 | 1,568,584 | +0.66(+1.33%) | |
Jun 14, 2018 | 50.02 | 50.18 | 49.69 | 49.84 | 2,471,421 | -1.46(-2.84%) |
Jun 13, 2018 | 51.58 | 51.58 | 51.04 | 51.30 | 1,142,986 | -0.42(-0.82%) |
Jun 12, 2018 | 51.77 | 51.91 | 51.65 | 51.72 | 1,010,278 | +0.06(+0.11%) |
Jun 11, 2018 | 51.41 | 51.85 | 51.35 | 51.67 | 1,222,957 | +0.03(+0.05%) |
Jun 08, 2018 | 51.15 | 51.66 | 51.12 | 51.64 | 1,325,666 | +0.56(+1.10%) |
Jun 07, 2018 | 51.07 | 51.43 | 50.96 | 51.08 | 1,582,875 | -0.26(-0.50%) |
Jun 06, 2018 | 50.85 | 51.34 | 1,258,231 | -0.42(-0.80%) | ||
Jun 05, 2018 | 51.82 | 51.97 | 51.68 | 51.75 | 1,116,128 | -0.05(-0.09%) |
Jun 04, 2018 | 51.83 | 52.01 | 51.62 | 51.80 | 2,018,108 | +0.22(+0.43%) |
Jun 01, 2018 | 51.61 | 51.71 | 51.26 | 51.58 | 3,414,889 | +0.14(+0.27%) |
May 31, 2018 | 51.92 | 51.97 | 51.29 | 51.44 | 1,896,304 | -0.82(-1.57%) |
May 30, 2018 | 51.81 | 52.32 | 51.52 | 52.26 | 1,157,538 | +0.99(+1.92%) |
May 29, 2018 | 51.57 | 51.70 | 51.15 | 51.27 | 1,290,876 | -0.55(-1.07%) |
May 25, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.07(-0.14%) | |
May 24, 2018 | 52.06 | 52.16 | 51.78 | 51.90 | 1,119,189 | -0.22(-0.42%) |
May 23, 2018 | 51.99 | 52.14 | 51.77 | 52.12 | 1,553,195 | -0.12(-0.23%) |
May 22, 2018 | 52.30 | 52.57 | 52.20 | 52.24 | 825,415 | +0.08(+0.16%) |
May 21, 2018 | 52.20 | 52.28 | 52.11 | 52.16 | 1,448,734 | +0.18(+0.36%) |
May 18, 2018 | 51.98 | 52.07 | 51.75 | 51.97 | 1,745,044 | +0.49(+0.95%) |
May 17, 2018 | 51.62 | 51.62 | 51.34 | 51.48 | 1,079,276 | -0.01(-0.02%) |
May 16, 2018 | 51.22 | 51.66 | 51.17 | 51.49 | 1,106,652 | -0.30(-0.57%) |
May 15, 2018 | 51.65 | 51.95 | 51.48 | 51.79 | 992,649 | -0.57(-1.09%) |
May 14, 2018 | 52.88 | 52.88 | 52.33 | 52.36 | 886,615 | +0.06(+0.12%) |
May 11, 2018 | 52.37 | 52.54 | 52.23 | 52.29 | 890,688 | -0.01(-0.02%) |
May 10, 2018 | 52.31 | 52.39 | 52.04 | 52.30 | 881,638 | +0.36(+0.69%) |
May 09, 2018 | 51.63 | 52.00 | 51.59 | 51.94 | 975,299 | +0.56(+1.09%) |
May 08, 2018 | 51.44 | 51.49 | 51.22 | 51.38 | 1,258,862 | +0.56(+1.11%) |
May 07, 2018 | 50.96 | 51.02 | 50.72 | 50.82 | 864,576 | -0.05(-0.09%) |
May 04, 2018 | 50.36 | 50.86 | 50.32 | 50.86 | 1,911,378 | +0.40(+0.79%) |
May 03, 2018 | 50.42 | 50.74 | 50.31 | 50.47 | 1,444,392 | +0.40(+0.79%) |
May 02, 2018 | 50.94 | 50.99 | 50.01 | 50.07 | 1,556,202 | -1.59(-3.08%) |
May 01, 2018 | 51.79 | 51.82 | 51.43 | 51.66 | 664,642 | -0.56(-1.07%) |
Apr 30, 2018 | 52.46 | 52.48 | 52.07 | 52.22 | 1,297,386 | +0.22(+0.42%) |
Apr 27, 2018 | 51.65 | 52.11 | 51.51 | 52.00 | 1,232,993 | +0.69(+1.34%) |
Apr 26, 2018 | 51.51 | 51.53 | 51.15 | 51.32 | 1,072,985 | +0.39(+0.77%) |
Apr 25, 2018 | 50.95 | 51.03 | 50.77 | 50.92 | 1,160,958 | +0.04(+0.07%) |
Apr 24, 2018 | 51.01 | 51.02 | 50.69 | 50.89 | 1,748,333 | +0.61(+1.22%) |
Apr 23, 2018 | 50.59 | 50.63 | 50.12 | 50.27 | 1,519,732 | -0.27(-0.54%) |
Apr 20, 2018 | 50.90 | 50.98 | 50.42 | 50.55 | 2,303,409 | -0.48(-0.93%) |
Apr 19, 2018 | 51.14 | 51.32 | 50.78 | 51.02 | 1,320,124 | -1.23(-2.34%) |
Apr 18, 2018 | 52.41 | 52.60 | 52.18 | 52.25 | 1,101,450 | -0.07(-0.14%) |
Apr 17, 2018 | 52.06 | 52.41 | 52.06 | 52.32 | 789,055 | +0.08(+0.16%) |
Apr 16, 2018 | 52.18 | 52.36 | 52.00 | 52.24 | 941,600 | +0.12(+0.23%) |
Apr 13, 2018 | 51.82 | 52.21 | 51.82 | 52.12 | 1,176,187 | +0.30(+0.58%) |
Apr 12, 2018 | 51.97 | 52.18 | 51.81 | 51.82 | 945,113 | -0.02(-0.04%) |
Apr 11, 2018 | 51.92 | 52.18 | 51.80 | 51.84 | 1,025,498 | +0.01(+0.02%) |
Apr 10, 2018 | 51.98 | 52.08 | 51.69 | 51.83 | 1,686,635 | -0.37(-0.72%) |
Apr 09, 2018 | 52.46 | 52.48 | 52.15 | 52.20 | 1,326,368 | -0.18(-0.35%) |
Apr 06, 2018 | 52.55 | 52.95 | 52.30 | 52.39 | 1,915,871 | -0.14(-0.26%) |
Apr 05, 2018 | 52.21 | 52.69 | 52.12 | 52.52 | 1,812,083 | +0.07(+0.14%) |
Apr 04, 2018 | 51.66 | 52.55 | 51.55 | 52.45 | 2,064,862 | +1.04(+2.03%) |
Apr 03, 2018 | 51.49 | 51.52 | 51.18 | 51.41 | 1,472,961 | +0.51(+1.01%) |
Apr 02, 2018 | 51.37 | 51.55 | 50.80 | 50.90 | 1,499,990 | -0.66(-1.28%) |
Mar 29, 2018 | 51.55 | 51.55 | 51.55 | 0 | +0.53(+1.04%) | |
Mar 28, 2018 | 50.70 | 51.46 | 50.65 | 51.02 | 2,508,063 | +1.82(+3.70%) |
Mar 27, 2018 | 49.18 | 49.65 | 49.05 | 49.20 | 1,657,996 | +0.03(+0.06%) |
Mar 26, 2018 | 48.84 | 49.26 | 48.78 | 49.18 | 1,481,428 | +0.48(+0.98%) |
Mar 23, 2018 | 49.03 | 49.35 | 48.70 | 48.70 | 2,169,506 | +0.08(+0.17%) |
Mar 22, 2018 | 48.66 | 49.08 | 48.56 | 48.62 | 1,821,038 | +0.09(+0.19%) |
Mar 21, 2018 | 48.62 | 48.93 | 48.38 | 48.53 | 1,324,202 | -0.27(-0.54%) |
Mar 20, 2018 | 48.57 | 48.87 | 48.56 | 48.79 | 1,513,789 | +0.05(+0.11%) |
Mar 19, 2018 | 48.68 | 49.22 | 48.60 | 48.74 | 1,568,510 | +0.26(+0.53%) |
Mar 16, 2018 | 48.34 | 48.69 | 48.23 | 48.48 | 1,462,770 | +0.20(+0.42%) |
Mar 15, 2018 | 48.34 | 48.54 | 48.27 | 48.28 | 1,321,540 | -0.93(-1.89%) |
Mar 14, 2018 | 49.48 | 49.55 | 49.07 | 49.21 | 2,147,252 | -0.04(-0.07%) |
Mar 13, 2018 | 49.72 | 49.76 | 49.16 | 49.25 | 1,986,325 | -0.93(-1.86%) |
Mar 12, 2018 | 50.30 | 50.31 | 50.09 | 50.18 | 1,387,351 | -0.08(-0.16%) |
Mar 09, 2018 | 50.10 | 50.41 | 50.00 | 50.26 | 2,462,340 | +0.43(+0.86%) |
Mar 08, 2018 | 49.66 | 50.05 | 49.55 | 49.84 | 2,004,428 | +0.85(+1.74%) |
Mar 07, 2018 | 49.01 | 48.98 | 1,383,742 | +0.54(+1.11%) | ||
Mar 06, 2018 | 48.74 | 48.79 | 48.28 | 48.45 | 1,071,130 | -0.14(-0.28%) |
Mar 05, 2018 | 47.85 | 48.74 | 47.85 | 48.58 | 2,254,224 | +0.60(+1.26%) |
Mar 02, 2018 | 47.70 | 48.02 | 47.44 | 47.98 | 4,183,820 | +0.48(+1.00%) |
Mar 01, 2018 | 47.31 | 47.80 | 47.14 | 47.50 | 1,871,920 | -0.31(-0.65%) |
Feb 28, 2018 | 48.46 | 48.46 | 47.81 | 47.81 | 1,582,202 | -0.46(-0.95%) |
Feb 27, 2018 | 49.07 | 49.11 | 48.25 | 48.27 | 2,118,499 | -1.79(-3.58%) |
Feb 26, 2018 | 49.93 | 50.12 | 49.79 | 50.06 | 1,668,443 | +0.91(+1.84%) |
Feb 23, 2018 | 49.08 | 49.16 | 48.77 | 49.16 | 2,198,995 | +0.69(+1.43%) |
Feb 22, 2018 | 48.42 | 48.72 | 48.22 | 48.46 | 2,350,788 | +0.21(+0.44%) |
Feb 21, 2018 | 48.74 | 48.94 | 48.24 | 48.25 | 2,197,434 | -0.49(-1.01%) |
Feb 20, 2018 | 49.03 | 49.22 | 48.69 | 48.75 | 1,646,216 | -1.16(-2.33%) |
Feb 16, 2018 | 49.91 | 49.91 | 49.91 | 0 | -0.14(-0.27%) | |
Feb 15, 2018 | 49.24 | 50.05 | 49.14 | 50.05 | 2,751,435 | +0.77(+1.57%) |
Feb 14, 2018 | 48.70 | 49.50 | 48.68 | 49.27 | 1,744,314 | +0.24(+0.48%) |
Feb 13, 2018 | 48.96 | 49.25 | 48.86 | 49.04 | 2,006,437 | -0.39(-0.79%) |
Feb 12, 2018 | 48.99 | 49.64 | 48.93 | 49.43 | 2,169,054 | +0.89(+1.83%) |
Feb 09, 2018 | 48.74 | 48.88 | 47.58 | 48.54 | 2,917,510 | -0.15(-0.32%) |
Feb 08, 2018 | 49.73 | 49.84 | 48.67 | 48.69 | 2,286,909 | -0.92(-1.86%) |
Feb 07, 2018 | 49.73 | 50.22 | 49.62 | 49.62 | 2,561,132 | -0.95(-1.88%) |
Feb 06, 2018 | 49.54 | 50.65 | 49.40 | 50.57 | 3,475,923 | +0.03(+0.05%) |
Feb 05, 2018 | 51.53 | 51.68 | 50.18 | 50.54 | 3,203,292 | -1.90(-3.61%) |
Feb 02, 2018 | 52.94 | 53.01 | 52.44 | 52.44 | 1,597,095 | -0.64(-1.21%) |
Feb 01, 2018 | 52.91 | 53.22 | 52.86 | 53.08 | 2,300,197 | +0.95(+1.83%) |
Jan 31, 2018 | 52.54 | 52.63 | 51.97 | 52.13 | 3,167,532 | +0.00(+0.00%) |
Jan 30, 2018 | 52.24 | 52.27 | 52.00 | 52.13 | 2,024,866 | +0.53(+1.02%) |
Jan 29, 2018 | 51.39 | 51.79 | 51.30 | 51.60 | 1,419,133 | -0.56(-1.08%) |
Jan 26, 2018 | 52.24 | 52.25 | 51.89 | 52.17 | 1,081,176 | +0.02(+0.03%) |
Jan 25, 2018 | 52.66 | 52.69 | 52.01 | 52.15 | 2,000,463 | -0.66(-1.25%) |
Jan 24, 2018 | 52.85 | 52.88 | 52.58 | 52.81 | 1,412,957 | +0.30(+0.57%) |
Jan 23, 2018 | 52.51 | 52.75 | 52.35 | 52.51 | 1,185,536 | +0.22(+0.42%) |
Jan 22, 2018 | 52.08 | 52.31 | 51.99 | 52.29 | 1,321,452 | -0.04(-0.07%) |
Jan 19, 2018 | 52.07 | 52.42 | 52.01 | 52.33 | 1,652,338 | +0.86(+1.67%) |
Jan 18, 2018 | 51.12 | 51.57 | 51.09 | 51.47 | 2,120,775 | +0.22(+0.42%) |
Jan 17, 2018 | 51.47 | 51.55 | 51.07 | 51.25 | 1,925,160 | +0.39(+0.77%) |
Jan 16, 2018 | 50.61 | 50.96 | 50.58 | 50.86 | 1,347,245 | +0.54(+1.08%) |
Jan 12, 2018 | 50.32 | 50.32 | 50.32 | 0 | +0.46(+0.93%) | |
Jan 11, 2018 | 49.99 | 50.12 | 49.83 | 49.85 | 1,408,822 | -0.10(-0.20%) |
Jan 10, 2018 | 50.14 | 50.17 | 49.69 | 49.95 | 1,618,636 | -0.74(-1.47%) |
Jan 09, 2018 | 50.89 | 51.00 | 50.61 | 50.70 | 1,455,081 | -0.59(-1.15%) |
Jan 08, 2018 | 51.08 | 51.29 | 51.05 | 51.29 | 1,193,971 | -0.03(-0.05%) |
Jan 05, 2018 | 51.09 | 51.34 | 50.96 | 51.31 | 880,468 | +0.44(+0.86%) |
Jan 04, 2018 | 50.91 | 51.19 | 50.84 | 50.88 | 1,362,031 | +0.36(+0.72%) |
Jan 03, 2018 | 50.51 | 50.64 | 50.35 | 50.51 | 1,485,486 | -0.09(-0.18%) |
Jan 02, 2018 | 50.80 | 50.87 | 50.54 | 50.61 | 1,366,740 | -0.46(-0.91%) |
Dec 29, 2017 | 51.07 | 51.07 | 51.07 | 0 | -0.06(-0.12%) | |
Dec 28, 2017 | 51.36 | 51.37 | 51.10 | 51.13 | 693,829 | -0.05(-0.11%) |
Dec 27, 2017 | 51.11 | 51.36 | 51.09 | 51.19 | 850,581 | -0.07(-0.14%) |
Dec 26, 2017 | 51.03 | 51.35 | 51.03 | 51.26 | 321,254 | +0.14(+0.27%) |
Dec 22, 2017 | 50.99 | 51.17 | 50.90 | 51.12 | 1,149,047 | +0.08(+0.16%) |
Dec 21, 2017 | 50.94 | 51.25 | 50.88 | 51.04 | 1,139,103 | -0.16(-0.32%) |
Dec 20, 2017 | 51.52 | 51.52 | 51.11 | 51.20 | 871,999 | -0.42(-0.81%) |
Dec 19, 2017 | 52.03 | 52.16 | 51.62 | 51.62 | 1,061,815 | -0.35(-0.68%) |
Dec 18, 2017 | 51.93 | 52.28 | 51.86 | 51.97 | 988,649 | +0.20(+0.39%) |
Dec 15, 2017 | 51.67 | 51.95 | 51.44 | 51.78 | 1,713,035 | +0.46(+0.90%) |
Dec 14, 2017 | 51.64 | 51.88 | 51.31 | 51.31 | 1,454,238 | -0.80(-1.53%) |
Dec 13, 2017 | 51.83 | 52.30 | 51.78 | 52.11 | 2,234,417 | +0.15(+0.28%) |
Dec 12, 2017 | 51.95 | 52.12 | 51.83 | 51.97 | 2,242,502 | -0.11(-0.21%) |
Dec 11, 2017 | 52.06 | 52.14 | 51.87 | 52.07 | 1,415,240 | -0.24(-0.45%) |
Dec 08, 2017 | 52.07 | 52.32 | 51.94 | 52.31 | 1,127,269 | +0.29(+0.56%) |
Dec 07, 2017 | 52.24 | 52.38 | 52.01 | 52.02 | 1,298,620 | -0.18(-0.35%) |
Dec 06, 2017 | 52.07 | 52.34 | 51.98 | 52.20 | 1,278,148 | +0.28(+0.54%) |
Dec 05, 2017 | 52.01 | 52.20 | 51.78 | 51.92 | 1,093,083 | -0.09(-0.17%) |
Dec 04, 2017 | 51.89 | 52.06 | 51.70 | 52.01 | 1,272,775 | +0.14(+0.28%) |
Dec 01, 2017 | 52.02 | 52.08 | 51.56 | 51.87 | 1,633,010 | -0.49(-0.94%) |
Nov 30, 2017 | 52.65 | 52.65 | 52.13 | 52.36 | 1,342,926 | -0.18(-0.35%) |
Nov 29, 2017 | 52.87 | 52.94 | 52.36 | 52.54 | 1,109,176 | -0.61(-1.14%) |
Nov 28, 2017 | 53.23 | 53.28 | 52.87 | 53.14 | 1,266,557 | +0.77(+1.47%) |
Nov 27, 2017 | 52.76 | 52.78 | 52.20 | 52.37 | 833,714 | -0.09(-0.17%) |
Nov 24, 2017 | 52.30 | 52.53 | 52.29 | 52.46 | 572,069 | +0.84(+1.63%) |
Nov 22, 2017 | 52.02 | 52.05 | 51.36 | 51.62 | 944,808 | -0.21(-0.40%) |
Nov 21, 2017 | 51.59 | 51.90 | 51.59 | 51.83 | 1,493,970 | +0.57(+1.11%) |
Nov 20, 2017 | 51.40 | 51.78 | 51.20 | 51.26 | 1,730,869 | +0.28(+0.55%) |
Nov 17, 2017 | 51.29 | 51.30 | 50.80 | 50.98 | 1,376,574 | -0.67(-1.30%) |
Nov 16, 2017 | 51.62 | 51.78 | 51.47 | 51.65 | 1,601,372 | +0.23(+0.44%) |
Nov 15, 2017 | 51.73 | 51.76 | 51.34 | 51.42 | 1,326,922 | -0.34(-0.65%) |
Nov 14, 2017 | 51.46 | 51.80 | 51.43 | 51.76 | 950,643 | -0.03(-0.05%) |
Nov 13, 2017 | 51.48 | 51.88 | 51.48 | 51.78 | 1,190,167 | -0.15(-0.30%) |
Nov 10, 2017 | 51.50 | 51.95 | 51.50 | 51.94 | 1,549,534 | -0.05(-0.09%) |
Nov 09, 2017 | 51.88 | 52.30 | 51.62 | 51.98 | 1,009,666 | -0.13(-0.24%) |
Nov 08, 2017 | 51.59 | 52.14 | 51.56 | 52.11 | 1,065,006 | +0.56(+1.09%) |
Nov 07, 2017 | 51.47 | 51.68 | 51.31 | 51.55 | 1,305,898 | -0.21(-0.40%) |
Nov 06, 2017 | 51.75 | 51.84 | 51.62 | 51.76 | 1,092,921 | -0.17(-0.33%) |
Nov 03, 2017 | 51.99 | 52.12 | 51.84 | 51.93 | 819,259 | +0.12(+0.23%) |
Nov 02, 2017 | 51.86 | 51.89 | 51.46 | 51.81 | 983,693 | +0.00(+0.00%) |
Nov 01, 2017 | 52.16 | 52.19 | 51.81 | 51.81 | 1,081,465 | -0.36(-0.69%) |
Oct 31, 2017 | 51.85 | 52.33 | 51.85 | 52.17 | 1,216,364 | +0.93(+1.81%) |
Oct 30, 2017 | 51.13 | 51.30 | 50.89 | 51.24 | 1,247,915 | -0.04(-0.07%) |
Oct 27, 2017 | 51.05 | 51.31 | 50.69 | 51.28 | 1,540,870 | -0.03(-0.05%) |
Oct 26, 2017 | 51.04 | 51.59 | 50.88 | 51.31 | 6,584,846 | +1.00(+1.99%) |
Oct 25, 2017 | 50.16 | 50.41 | 50.01 | 50.31 | 3,649,749 | +0.13(+0.27%) |
Oct 24, 2017 | 50.37 | 50.41 | 50.05 | 50.17 | 2,235,714 | -0.13(-0.27%) |
Oct 23, 2017 | 50.50 | 50.54 | 50.21 | 50.31 | 3,230,226 | -0.39(-0.76%) |
Oct 20, 2017 | 51.15 | 51.16 | 50.64 | 50.69 | 3,918,471 | -1.20(-2.31%) |
Oct 19, 2017 | 52.78 | 52.84 | 51.59 | 51.89 | 5,940,188 | -3.37(-6.09%) |
Oct 18, 2017 | 55.17 | 55.39 | 55.02 | 55.26 | 2,066,659 | +0.37(+0.67%) |
Oct 17, 2017 | 54.85 | 54.92 | 54.65 | 54.89 | 2,014,984 | -0.18(-0.33%) |
Oct 16, 2017 | 55.19 | 55.21 | 54.85 | 55.07 | 2,478,397 | -0.13(-0.23%) |
Oct 13, 2017 | 55.38 | 55.46 | 55.04 | 55.19 | 5,793,491 | +0.48(+0.87%) |
Oct 12, 2017 | 54.29 | 54.79 | 54.25 | 54.72 | 5,569,431 | +0.94(+1.74%) |
Oct 11, 2017 | 53.66 | 53.82 | 53.60 | 53.78 | 1,298,462 | +0.42(+0.79%) |
Oct 10, 2017 | 53.36 | 53.08 | 53.36 | 2,732,311 | +0.69(+1.32%) | |
Oct 09, 2017 | 52.84 | 52.94 | 52.60 | 52.66 | 1,395,824 | -0.01(-0.02%) |
Oct 06, 2017 | 52.80 | 52.87 | 52.66 | 52.67 | 2,841,995 | -0.61(-1.15%) |
Oct 05, 2017 | 53.37 | 53.52 | 53.18 | 53.29 | 1,464,800 | -0.01(-0.02%) |
Oct 04, 2017 | 53.21 | 53.35 | 53.13 | 53.30 | 1,509,675 | +0.05(+0.10%) |
Oct 03, 2017 | 53.28 | 53.37 | 53.19 | 53.24 | 1,207,235 | -0.06(-0.12%) |
Oct 02, 2017 | 53.39 | 53.61 | 53.30 | 53.30 | 1,942,165 | +0.16(+0.30%) |
Sep 29, 2017 | 53.04 | 53.25 | 52.97 | 53.14 | 1,748,867 | +0.63(+1.20%) |
Sep 28, 2017 | 52.30 | 52.64 | 52.23 | 52.51 | 1,181,561 | +0.21(+0.40%) |
Sep 27, 2017 | 52.18 | 52.50 | 52.11 | 52.30 | 2,634,779 | -0.13(-0.26%) |
Sep 26, 2017 | 52.62 | 52.63 | 52.29 | 52.44 | 1,190,267 | -0.22(-0.41%) |
Sep 25, 2017 | 52.81 | 52.99 | 52.62 | 52.66 | 2,539,468 | -0.10(-0.19%) |
Sep 22, 2017 | 53.16 | 53.25 | 52.70 | 52.76 | 2,627,400 | -0.34(-0.64%) |
Sep 21, 2017 | 53.12 | 53.38 | 53.02 | 53.10 | 1,287,050 | -0.82(-1.52%) |
Sep 20, 2017 | 54.34 | 54.39 | 53.58 | 53.92 | 1,194,895 | -0.63(-1.15%) |
Sep 19, 2017 | 54.59 | 54.71 | 54.40 | 54.55 | 1,139,565 | -0.03(-0.05%) |
Sep 18, 2017 | 54.53 | 54.68 | 54.41 | 54.57 | 761,904 | +0.23(+0.41%) |
Sep 15, 2017 | 54.28 | 54.49 | 54.18 | 54.35 | 1,489,741 | +0.42(+0.78%) |
Sep 14, 2017 | 53.86 | 54.04 | 53.78 | 53.93 | 1,079,515 | +0.05(+0.08%) |
Sep 13, 2017 | 54.31 | 54.31 | 53.86 | 53.88 | 1,023,489 | -0.14(-0.27%) |
Sep 12, 2017 | 54.26 | 54.33 | 53.97 | 54.02 | 1,291,990 | -0.71(-1.30%) |
Sep 11, 2017 | 54.61 | 54.82 | 54.56 | 54.74 | 1,234,933 | +0.18(+0.33%) |
Sep 08, 2017 | 54.55 | 54.61 | 54.38 | 54.56 | 1,381,163 | +0.13(+0.23%) |
Sep 07, 2017 | 54.46 | 54.63 | 54.36 | 54.43 | 1,397,991 | +0.36(+0.67%) |
Sep 06, 2017 | 53.87 | 54.12 | 53.70 | 54.07 | 979,313 | +0.57(+1.06%) |
Sep 05, 2017 | 53.50 | 53.68 | 53.30 | 53.50 | 946,356 | -0.09(-0.17%) |
Sep 01, 2017 | 53.77 | 53.80 | 53.47 | 53.59 | 1,173,470 | +0.04(+0.07%) |
Aug 31, 2017 | 53.21 | 53.63 | 53.19 | 53.56 | 1,403,112 | +0.43(+0.81%) |
Aug 30, 2017 | 53.32 | 53.42 | 53.02 | 53.12 | 1,546,262 | -0.42(-0.79%) |
Aug 29, 2017 | 53.53 | 53.75 | 53.48 | 53.55 | 1,136,431 | +0.02(+0.03%) |
Aug 28, 2017 | 53.66 | 53.75 | 53.51 | 53.53 | 1,106,744 | +0.18(+0.34%) |
Aug 25, 2017 | 53.17 | 53.48 | 53.05 | 53.35 | 1,053,534 | +0.40(+0.75%) |
Aug 24, 2017 | 53.24 | 53.30 | 52.88 | 52.95 | 1,126,808 | -0.15(-0.29%) |
Aug 23, 2017 | 53.11 | 53.19 | 52.95 | 53.11 | 1,053,720 | -0.04(-0.07%) |
Aug 22, 2017 | 53.05 | 53.23 | 53.00 | 53.14 | 1,295,249 | +0.20(+0.37%) |
Aug 21, 2017 | 52.76 | 53.02 | 52.72 | 52.94 | 964,913 | +0.26(+0.50%) |
Aug 18, 2017 | 52.66 | 52.82 | 52.51 | 52.68 | 899,878 | +0.10(+0.19%) |
Aug 17, 2017 | 52.91 | 53.11 | 52.57 | 52.58 | 961,623 | -0.44(-0.83%) |
Aug 16, 2017 | 52.87 | 53.15 | 52.79 | 53.03 | 1,158,092 | +0.13(+0.24%) |
Aug 15, 2017 | 52.48 | 52.91 | 52.43 | 52.90 | 1,130,827 | +0.32(+0.62%) |
Aug 14, 2017 | 52.54 | 52.68 | 52.42 | 52.58 | 767,069 | +0.41(+0.78%) |
Aug 11, 2017 | 52.48 | 52.48 | 52.03 | 52.17 | 1,311,975 | +0.01(+0.02%) |
Aug 10, 2017 | 52.24 | 52.33 | 52.02 | 52.16 | 1,301,482 | -0.77(-1.45%) |
Aug 09, 2017 | 52.48 | 52.95 | 52.38 | 52.93 | 1,085,898 | +0.21(+0.39%) |
Aug 08, 2017 | 52.63 | 52.79 | 52.59 | 52.72 | 876,345 | +0.05(+0.09%) |
Aug 07, 2017 | 52.43 | 52.71 | 52.43 | 52.67 | 612,206 | +0.28(+0.53%) |
Aug 04, 2017 | 52.45 | 52.61 | 52.23 | 52.40 | 778,543 | +0.00(+0.00%) |
Aug 03, 2017 | 52.36 | 52.60 | 52.30 | 52.40 | 1,479,976 | +0.24(+0.47%) |
Aug 02, 2017 | 52.00 | 52.30 | 51.82 | 52.15 | 1,396,318 | +0.22(+0.42%) |