Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.75 | 54.19 | 53.47 | 54.17 | 145,862 | +0.54(+1.01%) |
Jan 30, 2018 | 53.48 | 53.79 | 53.48 | 53.63 | 69,842 | +0.07(+0.13%) |
Jan 29, 2018 | 54.01 | 54.01 | 53.52 | 53.56 | 65,560 | -0.68(-1.26%) |
Jan 26, 2018 | 54.33 | 54.43 | 53.72 | 54.24 | 380,662 | +0.00(+0.01%) |
Jan 25, 2018 | 53.51 | 54.26 | 53.46 | 54.24 | 427,067 | +0.79(+1.47%) |
Jan 24, 2018 | 53.68 | 53.68 | 53.36 | 53.45 | 97,135 | -0.25(-0.47%) |
Jan 23, 2018 | 53.36 | 54.02 | 53.27 | 53.70 | 200,531 | +0.48(+0.89%) |
Jan 22, 2018 | 53.42 | 53.69 | 53.14 | 53.23 | 84,709 | +0.05(+0.10%) |
Jan 19, 2018 | 53.38 | 53.56 | 53.07 | 53.17 | 138,289 | -0.11(-0.21%) |
Jan 18, 2018 | 53.64 | 53.64 | 53.03 | 53.28 | 2,977,854 | -0.37(-0.68%) |
Jan 17, 2018 | 53.36 | 53.72 | 53.34 | 53.65 | 83,358 | +0.37(+0.69%) |
Jan 16, 2018 | 53.54 | 53.74 | 53.02 | 53.28 | 183,531 | -0.12(-0.23%) |
Jan 12, 2018 | 53.40 | 53.40 | 53.40 | 0 | -0.29(-0.53%) | |
Jan 11, 2018 | 53.84 | 54.05 | 53.54 | 53.69 | 217,220 | -0.17(-0.31%) |
Jan 10, 2018 | 54.40 | 54.40 | 53.81 | 53.86 | 152,089 | -0.68(-1.25%) |
Jan 09, 2018 | 55.08 | 55.08 | 54.44 | 54.54 | 186,503 | -0.50(-0.91%) |
Jan 08, 2018 | 54.68 | 55.07 | 54.57 | 55.04 | 125,250 | +0.44(+0.81%) |
Jan 05, 2018 | 54.78 | 54.82 | 54.38 | 54.60 | 106,818 | +0.00(+0.00%) |
Jan 04, 2018 | 54.86 | 55.26 | 54.54 | 54.60 | 137,626 | -0.47(-0.86%) |
Jan 03, 2018 | 55.34 | 55.65 | 54.88 | 55.07 | 173,495 | -0.44(-0.80%) |
Jan 02, 2018 | 56.00 | 56.00 | 55.33 | 55.51 | 62,511 | -0.43(-0.78%) |
Dec 29, 2017 | 55.95 | 55.95 | 55.95 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 55.72 | 55.95 | 55.53 | 55.92 | 87,042 | +0.29(+0.53%) |
Dec 27, 2017 | 55.54 | 55.73 | 55.53 | 55.63 | 294,815 | +0.23(+0.42%) |
Dec 26, 2017 | 55.79 | 55.94 | 55.39 | 55.39 | 48,774 | -0.33(-0.60%) |
Dec 22, 2017 | 55.70 | 55.89 | 55.68 | 55.73 | 55,688 | +0.09(+0.16%) |
Dec 21, 2017 | 55.87 | 55.91 | 55.47 | 55.64 | 258,381 | -0.64(-1.14%) |
Dec 20, 2017 | 56.66 | 56.80 | 56.25 | 56.28 | 124,082 | -0.40(-0.71%) |
Dec 19, 2017 | 57.73 | 57.73 | 56.65 | 56.69 | 109,739 | -0.96(-1.67%) |
Dec 18, 2017 | 58.37 | 58.44 | 57.61 | 57.65 | 97,535 | -0.65(-1.12%) |
Dec 15, 2017 | 58.16 | 58.50 | 58.16 | 58.31 | 75,520 | +0.26(+0.45%) |
Dec 14, 2017 | 58.21 | 58.30 | 57.74 | 58.05 | 76,839 | -0.13(-0.22%) |
Dec 13, 2017 | 58.28 | 58.40 | 58.06 | 58.18 | 88,578 | +0.14(+0.24%) |
Dec 12, 2017 | 58.94 | 58.94 | 58.04 | 58.04 | 105,034 | -1.04(-1.77%) |
Dec 11, 2017 | 58.76 | 59.12 | 58.55 | 59.08 | 3,621,617 | +0.32(+0.55%) |
Dec 08, 2017 | 58.54 | 58.76 | 58.33 | 58.76 | 34,630 | +0.17(+0.29%) |
Dec 07, 2017 | 58.43 | 58.59 | 58.15 | 58.59 | 43,790 | +0.11(+0.19%) |
Dec 06, 2017 | 58.28 | 58.56 | 58.22 | 58.48 | 46,824 | +0.22(+0.38%) |
Dec 05, 2017 | 58.98 | 58.98 | 58.12 | 58.26 | 100,536 | -0.75(-1.28%) |
Dec 04, 2017 | 59.39 | 59.39 | 58.94 | 59.01 | 69,681 | -0.28(-0.47%) |
Dec 01, 2017 | 59.55 | 59.74 | 59.19 | 59.29 | 68,166 | -0.25(-0.42%) |
Nov 30, 2017 | 59.25 | 59.61 | 59.25 | 59.54 | 56,693 | +0.30(+0.51%) |
Nov 29, 2017 | 59.03 | 59.49 | 58.91 | 59.24 | 53,052 | +0.04(+0.06%) |
Nov 28, 2017 | 59.04 | 59.31 | 59.04 | 59.20 | 42,834 | +0.24(+0.41%) |
Nov 27, 2017 | 58.70 | 59.00 | 58.61 | 58.96 | 54,961 | +0.29(+0.49%) |
Nov 24, 2017 | 58.66 | 58.85 | 58.62 | 58.67 | 63,355 | +0.09(+0.15%) |
Nov 22, 2017 | 58.58 | 58.67 | 58.41 | 58.58 | 107,818 | +0.03(+0.04%) |
Nov 21, 2017 | 58.55 | 58.72 | 58.46 | 58.56 | 82,698 | +0.10(+0.17%) |
Nov 20, 2017 | 58.69 | 58.69 | 58.36 | 58.46 | 219,203 | -0.18(-0.31%) |
Nov 17, 2017 | 58.93 | 58.93 | 58.58 | 58.64 | 53,763 | -0.36(-0.60%) |
Nov 16, 2017 | 59.06 | 59.07 | 58.79 | 58.99 | 101,817 | -0.09(-0.16%) |
Nov 15, 2017 | 59.74 | 59.74 | 59.09 | 59.09 | 60,108 | -0.54(-0.90%) |
Nov 14, 2017 | 58.77 | 59.65 | 58.77 | 59.62 | 63,300 | +0.73(+1.25%) |
Nov 13, 2017 | 58.22 | 58.91 | 58.22 | 58.89 | 45,226 | +0.65(+1.12%) |
Nov 10, 2017 | 58.15 | 58.33 | 58.06 | 58.24 | 72,228 | -0.24(-0.42%) |
Nov 09, 2017 | 58.43 | 58.57 | 58.32 | 58.48 | 118,505 | +0.06(+0.11%) |
Nov 08, 2017 | 58.43 | 58.55 | 58.07 | 58.42 | 66,248 | +0.02(+0.03%) |
Nov 07, 2017 | 57.84 | 58.49 | 57.69 | 58.40 | 88,456 | +0.65(+1.13%) |
Nov 06, 2017 | 58.02 | 58.05 | 57.75 | 57.75 | 85,796 | -0.20(-0.35%) |
Nov 03, 2017 | 57.77 | 58.19 | 57.71 | 57.95 | 119,189 | +0.13(+0.23%) |
Nov 02, 2017 | 57.61 | 57.98 | 57.47 | 57.82 | 1,796,121 | +0.26(+0.46%) |
Nov 01, 2017 | 57.97 | 57.97 | 57.52 | 57.56 | 102,940 | -0.39(-0.67%) |
Oct 31, 2017 | 57.80 | 58.02 | 57.68 | 57.94 | 167,688 | +0.11(+0.19%) |
Oct 30, 2017 | 57.94 | 57.86 | 57.83 | 80,868 | -0.03(-0.05%) | |
Oct 27, 2017 | 57.48 | 57.90 | 57.42 | 57.86 | 82,884 | +0.36(+0.62%) |
Oct 26, 2017 | 57.63 | 58.01 | 57.48 | 57.50 | 120,503 | +0.06(+0.10%) |
Oct 25, 2017 | 57.48 | 57.54 | 56.80 | 57.45 | 78,578 | -0.22(-0.38%) |
Oct 24, 2017 | 57.53 | 57.71 | 57.44 | 57.66 | 189,469 | +0.00(+0.01%) |
Oct 23, 2017 | 57.64 | 57.74 | 57.45 | 57.66 | 85,987 | +0.00(+0.01%) |
Oct 20, 2017 | 57.43 | 57.73 | 57.36 | 57.66 | 72,395 | +0.07(+0.12%) |
Oct 19, 2017 | 57.10 | 57.58 | 57.10 | 57.58 | 136,276 | +0.54(+0.95%) |
Oct 18, 2017 | 56.94 | 57.10 | 56.83 | 57.04 | 78,125 | -0.04(-0.07%) |
Oct 17, 2017 | 56.75 | 57.20 | 56.64 | 57.09 | 63,701 | +0.31(+0.55%) |
Oct 16, 2017 | 56.93 | 56.93 | 56.38 | 56.77 | 259,265 | -0.10(-0.18%) |
Oct 13, 2017 | 57.43 | 57.50 | 56.78 | 56.88 | 80,608 | -0.42(-0.73%) |
Oct 12, 2017 | 57.06 | 57.38 | 57.01 | 57.30 | 116,291 | +0.30(+0.52%) |
Oct 11, 2017 | 56.75 | 57.25 | 56.75 | 57.00 | 78,459 | +0.23(+0.41%) |
Oct 10, 2017 | 56.33 | 56.76 | 56.28 | 56.76 | 51,263 | +0.54(+0.97%) |
Oct 09, 2017 | 56.22 | 56.35 | 56.18 | 56.22 | 49,360 | +0.08(+0.15%) |
Oct 06, 2017 | 56.13 | 56.16 | 55.79 | 56.13 | 96,929 | -0.07(-0.12%) |
Oct 05, 2017 | 56.28 | 56.30 | 56.03 | 56.20 | 83,704 | -0.04(-0.07%) |
Oct 04, 2017 | 55.77 | 56.28 | 55.58 | 56.24 | 203,810 | +0.52(+0.93%) |
Oct 03, 2017 | 55.93 | 55.93 | 55.43 | 55.73 | 257,965 | -0.15(-0.26%) |
Oct 02, 2017 | 55.64 | 56.10 | 55.64 | 55.87 | 2,573,661 | +0.16(+0.28%) |
Sep 29, 2017 | 55.90 | 55.92 | 55.61 | 55.72 | 129,069 | -0.15(-0.26%) |
Sep 28, 2017 | 55.56 | 55.93 | 55.33 | 55.87 | 233,114 | +0.21(+0.38%) |
Sep 27, 2017 | 55.95 | 56.02 | 55.37 | 55.66 | 65,912 | -0.68(-1.21%) |
Sep 26, 2017 | 56.34 | 56.51 | 56.21 | 56.34 | 121,615 | -0.03(-0.05%) |
Sep 25, 2017 | 55.93 | 56.44 | 55.89 | 56.36 | 75,167 | +0.44(+0.79%) |
Sep 22, 2017 | 56.48 | 56.48 | 55.91 | 55.92 | 83,796 | -0.37(-0.66%) |
Sep 21, 2017 | 56.34 | 56.66 | 56.27 | 56.29 | 87,565 | -0.03(-0.06%) |
Sep 20, 2017 | 56.91 | 56.91 | 56.17 | 56.33 | 132,664 | -0.46(-0.81%) |
Sep 19, 2017 | 56.95 | 56.95 | 56.70 | 56.79 | 83,911 | -0.12(-0.20%) |
Sep 18, 2017 | 57.40 | 57.40 | 56.54 | 56.90 | 82,345 | -0.51(-0.89%) |
Sep 15, 2017 | 57.44 | 57.52 | 57.18 | 57.41 | 43,535 | +0.06(+0.11%) |
Sep 14, 2017 | 56.87 | 57.37 | 56.70 | 57.35 | 60,463 | +0.45(+0.80%) |
Sep 13, 2017 | 57.04 | 57.15 | 56.86 | 56.90 | 121,540 | -0.27(-0.47%) |
Sep 12, 2017 | 58.14 | 58.15 | 56.91 | 57.17 | 210,640 | -0.99(-1.71%) |
Sep 11, 2017 | 57.69 | 58.17 | 57.61 | 58.16 | 315,785 | +0.51(+0.88%) |
Sep 08, 2017 | 57.32 | 57.68 | 57.20 | 57.66 | 259,828 | +0.29(+0.50%) |
Sep 07, 2017 | 57.04 | 57.41 | 56.95 | 57.37 | 200,051 | +0.44(+0.77%) |
Sep 06, 2017 | 57.29 | 57.29 | 56.90 | 56.93 | 119,219 | -0.29(-0.51%) |
Sep 05, 2017 | 57.21 | 57.26 | 56.95 | 57.22 | 396,958 | +0.11(+0.20%) |
Sep 01, 2017 | 57.67 | 57.67 | 56.96 | 57.11 | 1,682,227 | -0.11(-0.20%) |
Aug 31, 2017 | 57.26 | 57.35 | 57.21 | 57.22 | 37,589 | +0.01(+0.02%) |
Aug 30, 2017 | 57.37 | 57.37 | 57.15 | 57.21 | 133,029 | -0.23(-0.40%) |
Aug 29, 2017 | 57.56 | 57.68 | 57.40 | 57.44 | 46,833 | -0.08(-0.14%) |
Aug 28, 2017 | 57.40 | 57.53 | 57.28 | 57.52 | 63,204 | +0.10(+0.17%) |
Aug 25, 2017 | 57.36 | 57.60 | 57.31 | 57.42 | 99,588 | +0.15(+0.26%) |
Aug 24, 2017 | 57.26 | 57.39 | 57.17 | 57.27 | 1,578,800 | -0.02(-0.04%) |
Aug 23, 2017 | 57.05 | 57.30 | 56.96 | 57.30 | 80,450 | +0.20(+0.36%) |
Aug 22, 2017 | 56.92 | 57.12 | 56.83 | 57.09 | 48,750 | +0.18(+0.32%) |
Aug 21, 2017 | 56.75 | 56.97 | 56.69 | 56.91 | 50,167 | +0.17(+0.29%) |
Aug 18, 2017 | 56.42 | 56.98 | 56.24 | 56.74 | 52,440 | +0.35(+0.61%) |
Aug 17, 2017 | 56.76 | 56.82 | 56.38 | 56.40 | 102,447 | -0.45(-0.78%) |
Aug 16, 2017 | 56.57 | 56.85 | 56.46 | 56.84 | 41,796 | +0.25(+0.44%) |
Aug 15, 2017 | 56.08 | 56.62 | 56.08 | 56.59 | 46,578 | +0.27(+0.47%) |
Aug 14, 2017 | 56.04 | 56.34 | 56.04 | 56.33 | 79,424 | +0.33(+0.59%) |
Aug 11, 2017 | 56.24 | 56.24 | 55.83 | 56.00 | 44,765 | -0.32(-0.58%) |
Aug 10, 2017 | 56.12 | 56.43 | 55.98 | 56.32 | 37,186 | +0.16(+0.29%) |
Aug 09, 2017 | 56.59 | 56.59 | 56.14 | 56.16 | 49,843 | -0.30(-0.53%) |
Aug 08, 2017 | 56.18 | 56.46 | 56.18 | 56.46 | 59,286 | +0.31(+0.56%) |
Aug 07, 2017 | 56.09 | 56.23 | 56.00 | 56.15 | 52,027 | +0.03(+0.05%) |
Aug 04, 2017 | 56.06 | 56.12 | 55.79 | 56.12 | 65,940 | -0.12(-0.22%) |
Aug 03, 2017 | 55.99 | 56.24 | 55.83 | 56.24 | 274,568 | +0.24(+0.42%) |
Aug 02, 2017 | 55.66 | 56.02 | 55.51 | 56.01 | 88,862 | +0.19(+0.34%) |
Aug 01, 2017 | 55.66 | 55.91 | 55.58 | 55.82 | 113,749 | +0.30(+0.54%) |
Jul 31, 2017 | 55.29 | 55.64 | 55.22 | 55.52 | 89,182 | +0.19(+0.34%) |
Jul 28, 2017 | 55.36 | 55.47 | 55.12 | 55.33 | 49,653 | -0.08(-0.15%) |
Jul 27, 2017 | 55.21 | 55.43 | 55.11 | 55.42 | 76,085 | +0.15(+0.27%) |
Jul 26, 2017 | 54.88 | 55.27 | 54.78 | 55.27 | 50,453 | +0.40(+0.72%) |
Jul 25, 2017 | 55.04 | 55.09 | 54.77 | 54.87 | 72,996 | -0.23(-0.42%) |
Jul 24, 2017 | 55.54 | 55.54 | 55.02 | 55.10 | 185,278 | -0.50(-0.89%) |
Jul 21, 2017 | 55.13 | 55.60 | 55.07 | 55.60 | 67,103 | +0.43(+0.78%) |
Jul 20, 2017 | 54.88 | 55.17 | 54.79 | 55.17 | 188,331 | +0.47(+0.85%) |
Jul 19, 2017 | 54.53 | 54.72 | 54.45 | 54.70 | 58,390 | +0.24(+0.44%) |
Jul 18, 2017 | 54.36 | 54.47 | 54.30 | 54.46 | 73,954 | +0.17(+0.32%) |
Jul 17, 2017 | 54.17 | 54.31 | 54.03 | 54.29 | 62,171 | +0.17(+0.32%) |
Jul 14, 2017 | 54.17 | 54.30 | 54.05 | 54.12 | 64,206 | +0.32(+0.59%) |
Jul 13, 2017 | 54.01 | 54.10 | 53.63 | 53.80 | 71,826 | -0.21(-0.39%) |
Jul 12, 2017 | 54.00 | 54.17 | 53.95 | 54.01 | 82,297 | +0.44(+0.82%) |
Jul 11, 2017 | 53.64 | 53.66 | 53.31 | 53.57 | 223,396 | +0.01(+0.02%) |
Jul 10, 2017 | 53.79 | 53.90 | 53.55 | 53.56 | 144,409 | -0.14(-0.26%) |
Jul 07, 2017 | 53.39 | 53.92 | 53.39 | 53.70 | 137,382 | +0.08(+0.14%) |
Jul 06, 2017 | 53.44 | 53.68 | 53.44 | 53.62 | 258,254 | -0.05(-0.09%) |
Jul 05, 2017 | 53.88 | 53.92 | 53.53 | 53.67 | 857,247 | -0.24(-0.45%) |
Jul 03, 2017 | 54.22 | 54.35 | 53.86 | 53.91 | 1,663,135 | -0.22(-0.40%) |
Jun 30, 2017 | 54.25 | 54.54 | 54.13 | 54.13 | 207,486 | -0.12(-0.21%) |
Jun 29, 2017 | 54.35 | 54.41 | 54.08 | 54.25 | 61,023 | -0.42(-0.78%) |
Jun 28, 2017 | 55.24 | 55.32 | 54.65 | 54.67 | 61,294 | -0.47(-0.86%) |
Jun 27, 2017 | 55.57 | 55.67 | 55.05 | 55.14 | 60,651 | -0.66(-1.18%) |
Jun 26, 2017 | 55.47 | 56.02 | 55.42 | 55.80 | 47,057 | +0.43(+0.78%) |
Jun 23, 2017 | 55.57 | 55.77 | 55.29 | 55.37 | 79,076 | -0.21(-0.38%) |
Jun 22, 2017 | 55.73 | 55.96 | 55.54 | 55.58 | 93,088 | -0.19(-0.34%) |
Jun 21, 2017 | 56.14 | 56.17 | 55.57 | 55.77 | 67,276 | -0.42(-0.74%) |
Jun 20, 2017 | 56.18 | 56.22 | 56.09 | 56.19 | 54,797 | +0.03(+0.06%) |
Jun 19, 2017 | 56.42 | 56.42 | 56.04 | 56.16 | 48,721 | -0.24(-0.43%) |
Jun 16, 2017 | 56.17 | 56.46 | 56.17 | 56.40 | 181,584 | +0.24(+0.43%) |
Jun 15, 2017 | 55.64 | 56.16 | 55.64 | 56.16 | 48,196 | +0.33(+0.58%) |
Jun 14, 2017 | 55.83 | 56.11 | 55.65 | 55.83 | 74,910 | +0.34(+0.61%) |
Jun 13, 2017 | 55.37 | 55.57 | 55.23 | 55.49 | 48,537 | +0.12(+0.22%) |
Jun 12, 2017 | 55.57 | 55.80 | 55.09 | 55.37 | 190,696 | -0.15(-0.27%) |
Jun 09, 2017 | 55.35 | 55.52 | 55.11 | 55.52 | 135,173 | +0.05(+0.10%) |
Jun 08, 2017 | 55.85 | 55.85 | 55.15 | 55.47 | 53,403 | -0.42(-0.75%) |
Jun 07, 2017 | 55.68 | 56.03 | 55.64 | 55.88 | 83,475 | +0.17(+0.30%) |
Jun 06, 2017 | 55.91 | 55.91 | 55.69 | 55.71 | 157,911 | -0.12(-0.21%) |
Jun 05, 2017 | 56.06 | 56.06 | 55.81 | 55.83 | 53,212 | -0.28(-0.50%) |
Jun 02, 2017 | 56.30 | 56.30 | 55.90 | 56.11 | 78,830 | +0.14(+0.24%) |
Jun 01, 2017 | 55.52 | 55.98 | 55.45 | 55.98 | 134,074 | +0.37(+0.66%) |
May 31, 2017 | 55.36 | 55.74 | 55.36 | 55.61 | 117,980 | +0.28(+0.51%) |
May 30, 2017 | 55.18 | 55.41 | 55.09 | 55.33 | 39,329 | +0.16(+0.28%) |
May 26, 2017 | 55.14 | 55.24 | 55.09 | 55.17 | 30,599 | -0.00(-0.01%) |
May 25, 2017 | 54.79 | 55.25 | 54.73 | 55.18 | 34,807 | +0.45(+0.82%) |
May 24, 2017 | 54.44 | 54.80 | 54.44 | 54.73 | 179,716 | +0.35(+0.64%) |
May 23, 2017 | 54.27 | 54.70 | 54.27 | 54.38 | 80,291 | +0.12(+0.21%) |
May 22, 2017 | 53.73 | 54.32 | 53.72 | 54.27 | 75,699 | +0.48(+0.88%) |
May 19, 2017 | 53.56 | 53.81 | 53.39 | 53.79 | 69,594 | +0.19(+0.35%) |
May 18, 2017 | 53.51 | 53.72 | 53.16 | 53.60 | 119,850 | +0.17(+0.32%) |
May 17, 2017 | 53.30 | 53.61 | 53.16 | 53.43 | 63,654 | +0.20(+0.37%) |
May 16, 2017 | 53.62 | 53.73 | 53.22 | 53.23 | 52,735 | -0.44(-0.82%) |
May 15, 2017 | 53.51 | 53.79 | 53.50 | 53.67 | 44,746 | +0.19(+0.36%) |
May 12, 2017 | 53.25 | 53.57 | 53.25 | 53.47 | 102,190 | +0.25(+0.47%) |
May 11, 2017 | 53.04 | 53.23 | 52.86 | 53.23 | 66,488 | +0.08(+0.16%) |
May 10, 2017 | 53.09 | 53.20 | 52.87 | 53.14 | 45,416 | +0.14(+0.27%) |
May 09, 2017 | 53.39 | 53.39 | 52.93 | 53.00 | 86,603 | -0.47(-0.87%) |
May 08, 2017 | 53.50 | 53.51 | 53.19 | 53.47 | 92,509 | -0.03(-0.06%) |
May 05, 2017 | 53.20 | 53.62 | 53.20 | 53.50 | 181,659 | +0.36(+0.68%) |
May 04, 2017 | 52.82 | 53.18 | 52.80 | 53.13 | 480,582 | +0.17(+0.31%) |
May 03, 2017 | 53.17 | 53.19 | 52.95 | 52.97 | 346,846 | -0.21(-0.40%) |
May 02, 2017 | 53.15 | 53.37 | 52.99 | 53.18 | 626,069 | +0.03(+0.06%) |
May 01, 2017 | 53.50 | 53.54 | 53.04 | 53.15 | 305,102 | -0.28(-0.52%) |
Apr 28, 2017 | 53.64 | 53.66 | 53.29 | 53.42 | 302,400 | -0.30(-0.56%) |
Apr 27, 2017 | 53.52 | 53.98 | 53.52 | 53.73 | 341,763 | +0.17(+0.32%) |
Apr 26, 2017 | 53.58 | 53.91 | 53.49 | 53.55 | 195,123 | -0.12(-0.22%) |
Apr 25, 2017 | 53.61 | 53.75 | 53.41 | 53.67 | 328,320 | -0.05(-0.10%) |
Apr 24, 2017 | 53.48 | 53.77 | 53.20 | 53.73 | 198,443 | +0.24(+0.45%) |
Apr 21, 2017 | 53.16 | 53.65 | 53.08 | 53.49 | 377,825 | +0.32(+0.61%) |
Apr 20, 2017 | 53.31 | 53.31 | 52.83 | 53.16 | 413,970 | -0.24(-0.45%) |
Apr 19, 2017 | 53.73 | 53.73 | 53.25 | 53.40 | 315,700 | -0.39(-0.72%) |
Apr 18, 2017 | 53.70 | 53.88 | 53.62 | 53.79 | 202,875 | +0.08(+0.15%) |
Apr 17, 2017 | 53.49 | 53.71 | 53.44 | 53.71 | 179,827 | +0.28(+0.53%) |
Apr 13, 2017 | 53.65 | 53.66 | 53.22 | 53.43 | 528,362 | -0.22(-0.42%) |
Apr 12, 2017 | 53.22 | 53.66 | 53.02 | 53.65 | 258,781 | +0.35(+0.65%) |
Apr 11, 2017 | 53.25 | 53.35 | 52.97 | 53.30 | 217,755 | +0.03(+0.05%) |
Apr 10, 2017 | 53.27 | 53.32 | 52.95 | 53.28 | 250,525 | +0.07(+0.13%) |
Apr 07, 2017 | 53.63 | 53.68 | 53.18 | 53.20 | 334,540 | -0.26(-0.49%) |
Apr 06, 2017 | 53.50 | 53.52 | 53.23 | 53.47 | 191,344 | -0.05(-0.09%) |
Apr 05, 2017 | 53.19 | 53.58 | 53.11 | 53.52 | 327,045 | +0.27(+0.50%) |
Apr 04, 2017 | 52.99 | 53.44 | 52.93 | 53.25 | 886,353 | +0.18(+0.34%) |
Apr 03, 2017 | 53.14 | 53.14 | 52.66 | 53.07 | 2,215,409 | -0.01(-0.02%) |
Mar 31, 2017 | 52.99 | 53.33 | 52.90 | 53.08 | 245,425 | +0.16(+0.30%) |
Mar 30, 2017 | 53.22 | 53.22 | 52.75 | 52.92 | 435,323 | -0.34(-0.64%) |
Mar 29, 2017 | 53.43 | 53.43 | 53.06 | 53.26 | 366,132 | -0.19(-0.35%) |
Mar 28, 2017 | 53.40 | 53.48 | 53.18 | 53.44 | 220,649 | +0.05(+0.09%) |
Mar 27, 2017 | 53.79 | 53.94 | 53.22 | 53.40 | 177,773 | -0.24(-0.45%) |
Mar 24, 2017 | 53.45 | 53.77 | 53.39 | 53.64 | 143,087 | +0.23(+0.44%) |
Mar 23, 2017 | 53.45 | 53.88 | 53.29 | 53.41 | 181,450 | -0.12(-0.23%) |
Mar 22, 2017 | 53.38 | 53.85 | 53.33 | 53.53 | 268,692 | +0.20(+0.37%) |
Mar 21, 2017 | 52.59 | 53.51 | 52.59 | 53.33 | 243,534 | +0.72(+1.36%) |
Mar 20, 2017 | 53.02 | 53.14 | 52.48 | 52.62 | 256,180 | -0.38(-0.71%) |
Mar 17, 2017 | 52.77 | 53.25 | 52.77 | 53.00 | 452,283 | +0.33(+0.63%) |
Mar 16, 2017 | 53.10 | 53.10 | 52.56 | 52.66 | 675,266 | -0.55(-1.04%) |
Mar 15, 2017 | 52.45 | 53.46 | 52.45 | 53.22 | 659,471 | +0.89(+1.70%) |
Mar 14, 2017 | 52.38 | 52.49 | 52.21 | 52.33 | 179,137 | -0.08(-0.15%) |
Mar 13, 2017 | 52.20 | 52.44 | 52.20 | 52.41 | 315,851 | +0.14(+0.26%) |
Mar 10, 2017 | 52.09 | 52.33 | 51.95 | 52.27 | 432,378 | +0.44(+0.85%) |
Mar 09, 2017 | 51.95 | 52.18 | 51.81 | 51.83 | 1,169,826 | -0.11(-0.21%) |
Mar 08, 2017 | 52.36 | 52.61 | 51.87 | 51.94 | 276,926 | -0.80(-1.52%) |
Mar 07, 2017 | 52.73 | 52.89 | 52.71 | 52.75 | 168,504 | -0.02(-0.04%) |
Mar 06, 2017 | 52.79 | 52.89 | 52.62 | 52.77 | 498,518 | -0.16(-0.29%) |
Mar 03, 2017 | 53.10 | 53.10 | 52.49 | 52.92 | 190,998 | -0.14(-0.27%) |
Mar 02, 2017 | 52.54 | 53.37 | 52.51 | 53.07 | 135,307 | +0.38(+0.72%) |
Mar 01, 2017 | 52.57 | 53.06 | 52.23 | 52.69 | 507,756 | -0.42(-0.79%) |
Feb 28, 2017 | 52.62 | 53.23 | 52.62 | 53.11 | 692,139 | +0.43(+0.82%) |
Feb 27, 2017 | 52.82 | 52.86 | 52.59 | 52.68 | 1,120,195 | -0.23(-0.43%) |
Feb 24, 2017 | 52.29 | 52.91 | 52.29 | 52.90 | 257,223 | +0.71(+1.37%) |
Feb 23, 2017 | 51.79 | 52.35 | 51.77 | 52.19 | 129,233 | +0.50(+0.97%) |
Feb 22, 2017 | 51.46 | 51.74 | 51.32 | 51.69 | 213,652 | +0.22(+0.43%) |
Feb 21, 2017 | 50.80 | 51.56 | 50.80 | 51.47 | 145,092 | +0.51(+1.01%) |
Feb 17, 2017 | 50.95 | 50.95 | 50.95 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 50.45 | 50.94 | 50.44 | 50.94 | 110,547 | +0.48(+0.95%) |
Feb 15, 2017 | 50.30 | 50.46 | 50.09 | 50.46 | 99,073 | -0.14(-0.28%) |
Feb 14, 2017 | 50.88 | 50.88 | 50.35 | 50.60 | 109,984 | -0.37(-0.72%) |
Feb 13, 2017 | 50.77 | 50.97 | 50.61 | 50.97 | 768,161 | +0.22(+0.43%) |
Feb 10, 2017 | 50.32 | 50.78 | 50.32 | 50.75 | 210,900 | +0.34(+0.68%) |
Feb 09, 2017 | 50.69 | 50.84 | 50.29 | 50.40 | 294,189 | -0.38(-0.74%) |
Feb 08, 2017 | 50.42 | 50.81 | 50.35 | 50.78 | 211,029 | +0.46(+0.90%) |
Feb 07, 2017 | 50.25 | 50.40 | 50.17 | 50.33 | 203,939 | +0.08(+0.16%) |
Feb 06, 2017 | 50.46 | 50.53 | 50.20 | 50.24 | 163,812 | -0.13(-0.25%) |
Feb 03, 2017 | 50.41 | 50.53 | 50.24 | 50.37 | 123,263 | +0.15(+0.29%) |
Feb 02, 2017 | 49.81 | 50.23 | 49.62 | 50.22 | 116,901 | +0.50(+1.00%) |