Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.40 | 59.18 | 56.85 | 56.87 | 1,558,387 | -1.34(-2.30%) |
Feb 27, 2018 | 58.98 | 59.16 | 57.53 | 58.21 | 1,317,605 | -0.55(-0.94%) |
Feb 26, 2018 | 58.92 | 59.30 | 58.63 | 58.76 | 784,567 | -0.10(-0.16%) |
Feb 23, 2018 | 58.31 | 59.01 | 57.85 | 58.86 | 1,294,086 | +0.64(+1.09%) |
Feb 22, 2018 | 57.72 | 58.91 | 57.72 | 58.22 | 988,985 | +0.58(+1.00%) |
Feb 21, 2018 | 58.93 | 59.49 | 57.62 | 57.64 | 1,780,996 | -1.38(-2.33%) |
Feb 20, 2018 | 59.23 | 59.87 | 58.95 | 59.02 | 1,056,065 | -0.47(-0.78%) |
Feb 16, 2018 | 59.49 | 59.49 | 59.49 | 0 | -1.18(-1.94%) | |
Feb 15, 2018 | 58.77 | 61.03 | 58.77 | 60.66 | 2,454,809 | +2.42(+4.16%) |
Feb 14, 2018 | 56.50 | 58.55 | 56.49 | 58.24 | 1,897,875 | +1.64(+2.90%) |
Feb 13, 2018 | 55.82 | 56.75 | 55.55 | 56.60 | 1,658,657 | +0.32(+0.57%) |
Feb 12, 2018 | 56.19 | 57.40 | 55.49 | 56.28 | 2,130,681 | +0.66(+1.18%) |
Feb 09, 2018 | 56.30 | 56.38 | 54.40 | 55.62 | 2,956,758 | -0.56(-1.00%) |
Feb 08, 2018 | 55.12 | 57.09 | 54.83 | 56.18 | 2,515,150 | +0.28(+0.51%) |
Feb 07, 2018 | 56.70 | 57.08 | 55.28 | 55.90 | 1,849,965 | -0.81(-1.42%) |
Feb 06, 2018 | 55.53 | 57.93 | 53.91 | 56.70 | 2,757,254 | -1.17(-2.02%) |
Feb 05, 2018 | 58.73 | 59.18 | 57.07 | 57.87 | 1,940,793 | -1.33(-2.25%) |
Feb 02, 2018 | 60.82 | 60.82 | 59.11 | 59.20 | 967,446 | -1.84(-3.02%) |
Feb 01, 2018 | 60.98 | 61.80 | 60.59 | 61.04 | 801,004 | -0.35(-0.57%) |
Jan 31, 2018 | 62.66 | 62.87 | 61.24 | 61.39 | 874,078 | -0.81(-1.30%) |
Jan 30, 2018 | 62.70 | 62.70 | 61.65 | 62.20 | 956,572 | -1.01(-1.59%) |
Jan 29, 2018 | 62.29 | 63.68 | 61.51 | 63.21 | 1,648,533 | -1.54(-2.38%) |
Jan 26, 2018 | 64.65 | 64.79 | 64.00 | 64.75 | 869,008 | -0.19(-0.29%) |
Jan 25, 2018 | 64.49 | 65.00 | 63.73 | 64.94 | 955,300 | +0.67(+1.05%) |
Jan 24, 2018 | 63.38 | 64.30 | 63.16 | 64.26 | 1,248,603 | +0.94(+1.48%) |
Jan 23, 2018 | 61.63 | 63.48 | 61.34 | 63.32 | 1,247,054 | +1.82(+2.96%) |
Jan 22, 2018 | 62.61 | 62.61 | 60.86 | 61.50 | 841,475 | +0.19(+0.31%) |
Jan 19, 2018 | 61.80 | 62.03 | 60.65 | 61.31 | 921,555 | -0.50(-0.81%) |
Jan 18, 2018 | 60.71 | 62.08 | 60.41 | 61.81 | 945,200 | +1.23(+2.04%) |
Jan 17, 2018 | 60.76 | 61.16 | 60.39 | 60.58 | 772,081 | +0.09(+0.14%) |
Jan 16, 2018 | 61.65 | 61.65 | 60.09 | 60.49 | 657,561 | -0.66(-1.07%) |
Jan 12, 2018 | 61.15 | 61.15 | 61.15 | 0 | +1.13(+1.88%) | |
Jan 11, 2018 | 59.87 | 60.37 | 59.74 | 60.02 | 660,385 | +0.16(+0.27%) |
Jan 10, 2018 | 60.51 | 59.86 | 812,771 | -0.58(-0.96%) | ||
Jan 09, 2018 | 61.06 | 61.29 | 60.36 | 60.43 | 601,063 | -0.71(-1.16%) |
Jan 08, 2018 | 61.21 | 61.37 | 60.52 | 61.15 | 792,930 | -0.01(-0.02%) |
Jan 05, 2018 | 61.73 | 61.83 | 60.70 | 61.16 | 1,052,508 | -0.52(-0.85%) |
Jan 04, 2018 | 62.81 | 63.09 | 61.57 | 61.68 | 899,590 | -1.03(-1.64%) |
Jan 03, 2018 | 62.34 | 63.06 | 62.17 | 62.70 | 512,217 | +0.46(+0.73%) |
Jan 02, 2018 | 61.73 | 62.94 | 61.47 | 62.25 | 1,064,015 | +1.03(+1.68%) |
Dec 29, 2017 | 61.22 | 61.22 | 61.22 | 0 | -0.81(-1.30%) | |
Dec 28, 2017 | 62.23 | 62.23 | 61.61 | 62.03 | 453,376 | -0.18(-0.29%) |
Dec 27, 2017 | 62.09 | 62.42 | 62.04 | 62.21 | 425,128 | +0.24(+0.38%) |
Dec 26, 2017 | 61.62 | 62.28 | 61.61 | 61.97 | 402,082 | +0.43(+0.69%) |
Dec 22, 2017 | 62.37 | 62.37 | 61.43 | 61.55 | 767,699 | -0.19(-0.31%) |
Dec 21, 2017 | 60.59 | 62.24 | 60.36 | 61.74 | 1,639,237 | +1.44(+2.39%) |
Dec 20, 2017 | 60.48 | 60.51 | 59.70 | 60.29 | 738,882 | +0.00(+0.00%) |
Dec 19, 2017 | 59.02 | 61.19 | 58.55 | 60.29 | 1,984,528 | +1.49(+2.54%) |
Dec 18, 2017 | 58.33 | 58.98 | 58.17 | 58.80 | 843,193 | +0.52(+0.90%) |
Dec 15, 2017 | 57.91 | 58.55 | 57.79 | 58.28 | 1,021,690 | +0.63(+1.09%) |
Dec 14, 2017 | 58.00 | 58.30 | 57.54 | 57.65 | 404,648 | -0.26(-0.44%) |
Dec 13, 2017 | 57.41 | 58.34 | 57.13 | 57.91 | 418,948 | +0.32(+0.56%) |
Dec 12, 2017 | 57.16 | 57.63 | 56.59 | 57.59 | 612,883 | +0.28(+0.50%) |
Dec 11, 2017 | 57.41 | 57.72 | 56.78 | 57.30 | 706,796 | +0.04(+0.07%) |
Dec 08, 2017 | 57.54 | 57.60 | 56.83 | 57.26 | 536,511 | -0.28(-0.50%) |
Dec 07, 2017 | 56.99 | 57.73 | 56.26 | 57.55 | 571,580 | +0.55(+0.97%) |
Dec 06, 2017 | 57.72 | 58.42 | 56.66 | 57.00 | 755,832 | -0.93(-1.61%) |
Dec 05, 2017 | 57.75 | 58.43 | 57.38 | 57.93 | 893,976 | +0.40(+0.69%) |
Dec 04, 2017 | 56.03 | 57.98 | 56.01 | 57.53 | 1,558,012 | +1.54(+2.75%) |
Dec 01, 2017 | 56.76 | 56.83 | 55.66 | 55.99 | 906,126 | -0.70(-1.24%) |
Nov 30, 2017 | 55.49 | 56.70 | 55.23 | 56.69 | 893,505 | +1.23(+2.23%) |
Nov 29, 2017 | 54.13 | 55.53 | 54.13 | 55.46 | 771,068 | +1.37(+2.53%) |
Nov 28, 2017 | 53.50 | 54.12 | 53.40 | 54.09 | 351,385 | +0.68(+1.28%) |
Nov 27, 2017 | 53.39 | 53.61 | 53.00 | 53.41 | 477,559 | +0.01(+0.02%) |
Nov 24, 2017 | 53.29 | 53.75 | 53.21 | 53.40 | 545,039 | +0.19(+0.36%) |
Nov 22, 2017 | 53.42 | 53.53 | 52.89 | 53.21 | 467,647 | -0.33(-0.62%) |
Nov 21, 2017 | 54.09 | 54.25 | 53.39 | 53.54 | 498,152 | -0.45(-0.84%) |
Nov 20, 2017 | 54.41 | 54.41 | 53.74 | 53.99 | 696,491 | -0.29(-0.54%) |
Nov 17, 2017 | 54.40 | 54.65 | 53.89 | 54.28 | 1,039,104 | -0.14(-0.26%) |
Nov 16, 2017 | 54.22 | 54.89 | 53.83 | 54.42 | 816,165 | +0.38(+0.70%) |
Nov 15, 2017 | 53.83 | 54.32 | 53.39 | 54.05 | 650,817 | +0.22(+0.40%) |
Nov 14, 2017 | 53.31 | 53.98 | 53.06 | 53.83 | 1,118,922 | +0.59(+1.10%) |
Nov 13, 2017 | 53.40 | 53.78 | 53.13 | 53.24 | 833,887 | -0.14(-0.27%) |
Nov 10, 2017 | 53.32 | 53.60 | 53.05 | 53.39 | 861,552 | +0.13(+0.25%) |
Nov 09, 2017 | 52.56 | 53.40 | 52.50 | 53.25 | 971,035 | +0.08(+0.16%) |
Nov 08, 2017 | 55.20 | 55.89 | 52.64 | 53.17 | 3,168,231 | -2.06(-3.73%) |
Nov 07, 2017 | 55.22 | 55.35 | 54.76 | 55.23 | 974,185 | +0.02(+0.03%) |
Nov 06, 2017 | 55.79 | 55.79 | 55.13 | 55.21 | 738,888 | -0.46(-0.83%) |
Nov 03, 2017 | 55.18 | 55.86 | 54.90 | 55.67 | 1,554,845 | +0.59(+1.08%) |
Nov 02, 2017 | 55.81 | 56.09 | 54.69 | 55.08 | 1,321,471 | -0.41(-0.73%) |
Nov 01, 2017 | 56.04 | 56.37 | 54.58 | 55.48 | 2,240,081 | -0.29(-0.52%) |
Oct 31, 2017 | 55.09 | 57.28 | 54.12 | 55.77 | 4,046,759 | -0.02(-0.03%) |
Oct 30, 2017 | 51.65 | 56.20 | 51.28 | 55.79 | 7,163,693 | +4.03(+7.79%) |
Oct 27, 2017 | 51.88 | 52.12 | 51.28 | 51.76 | 2,758,068 | -0.76(-1.46%) |
Oct 26, 2017 | 51.37 | 53.34 | 50.68 | 52.53 | 2,715,612 | +0.23(+0.43%) |
Oct 25, 2017 | 52.24 | 52.38 | 51.62 | 52.30 | 1,638,445 | -0.36(-0.68%) |
Oct 24, 2017 | 53.30 | 53.35 | 52.33 | 52.66 | 1,798,171 | -0.83(-1.55%) |
Oct 23, 2017 | 53.16 | 53.78 | 53.00 | 53.49 | 1,798,766 | +0.04(+0.07%) |
Oct 20, 2017 | 53.11 | 53.50 | 52.83 | 53.45 | 797,556 | +0.61(+1.16%) |
Oct 19, 2017 | 52.92 | 53.02 | 52.43 | 52.84 | 1,383,022 | -0.23(-0.43%) |
Oct 18, 2017 | 52.90 | 53.47 | 52.70 | 53.06 | 1,062,572 | +0.27(+0.52%) |
Oct 17, 2017 | 52.23 | 53.10 | 52.04 | 52.79 | 1,237,647 | +0.54(+1.03%) |
Oct 16, 2017 | 52.54 | 52.56 | 51.96 | 52.25 | 1,139,491 | -0.12(-0.23%) |
Oct 13, 2017 | 53.35 | 53.35 | 52.29 | 52.37 | 1,708,789 | -1.02(-1.91%) |
Oct 12, 2017 | 52.71 | 53.43 | 52.14 | 53.39 | 1,533,182 | +0.61(+1.16%) |
Oct 11, 2017 | 51.97 | 52.80 | 51.95 | 52.78 | 2,142,882 | +0.61(+1.18%) |
Oct 10, 2017 | 52.08 | 52.88 | 51.68 | 52.17 | 1,745,620 | +0.24(+0.45%) |
Oct 09, 2017 | 52.23 | 52.43 | 51.79 | 51.93 | 1,888,213 | -0.49(-0.94%) |
Oct 06, 2017 | 51.33 | 52.52 | 51.08 | 52.42 | 1,867,434 | +1.15(+2.25%) |
Oct 05, 2017 | 50.31 | 51.29 | 50.00 | 51.27 | 1,905,415 | +0.99(+1.97%) |
Oct 04, 2017 | 50.08 | 50.35 | 49.72 | 50.28 | 958,279 | +0.16(+0.32%) |
Oct 03, 2017 | 50.57 | 50.61 | 49.85 | 50.12 | 732,953 | -0.36(-0.71%) |
Oct 02, 2017 | 50.04 | 50.51 | 49.81 | 50.48 | 876,307 | +0.36(+0.72%) |
Sep 29, 2017 | 50.36 | 50.66 | 50.05 | 50.12 | 705,262 | -0.17(-0.34%) |
Sep 28, 2017 | 50.05 | 50.34 | 49.65 | 50.29 | 1,480,388 | +0.16(+0.32%) |
Sep 27, 2017 | 50.21 | 49.43 | 50.13 | 757,909 | +0.45(+0.91%) | |
Sep 26, 2017 | 50.01 | 50.13 | 49.45 | 49.67 | 670,528 | -0.31(-0.62%) |
Sep 25, 2017 | 50.12 | 50.24 | 49.89 | 49.99 | 1,159,029 | -0.11(-0.23%) |
Sep 22, 2017 | 49.92 | 50.19 | 49.73 | 50.10 | 650,003 | +0.19(+0.38%) |
Sep 21, 2017 | 50.67 | 50.70 | 49.70 | 49.91 | 823,500 | -0.65(-1.29%) |
Sep 20, 2017 | 50.26 | 50.84 | 50.24 | 50.56 | 1,049,279 | +0.44(+0.89%) |
Sep 19, 2017 | 49.87 | 50.34 | 49.59 | 50.12 | 1,385,416 | -0.07(-0.13%) |
Sep 18, 2017 | 49.28 | 50.76 | 49.16 | 50.18 | 1,496,513 | +1.06(+2.15%) |
Sep 15, 2017 | 48.54 | 49.18 | 48.48 | 49.13 | 1,148,860 | +0.51(+1.05%) |
Sep 14, 2017 | 49.26 | 49.33 | 48.44 | 48.62 | 791,249 | -0.68(-1.38%) |
Sep 13, 2017 | 49.10 | 49.83 | 49.03 | 49.30 | 874,492 | +0.21(+0.42%) |
Sep 12, 2017 | 49.26 | 49.26 | 48.73 | 49.09 | 1,263,808 | -0.08(-0.17%) |
Sep 11, 2017 | 48.49 | 49.28 | 48.49 | 49.17 | 685,841 | +0.71(+1.46%) |
Sep 08, 2017 | 48.62 | 48.84 | 48.16 | 48.47 | 862,635 | -0.15(-0.31%) |
Sep 07, 2017 | 49.43 | 49.43 | 48.61 | 48.62 | 592,018 | -0.73(-1.47%) |
Sep 06, 2017 | 49.32 | 49.48 | 49.05 | 49.34 | 1,563,176 | +0.18(+0.36%) |
Sep 05, 2017 | 48.71 | 49.21 | 48.66 | 49.16 | 1,616,798 | +0.39(+0.79%) |
Sep 01, 2017 | 48.76 | 48.98 | 48.52 | 48.78 | 1,829,176 | +0.09(+0.19%) |
Aug 31, 2017 | 49.31 | 49.33 | 48.65 | 48.68 | 632,570 | -0.46(-0.94%) |
Aug 30, 2017 | 48.32 | 49.16 | 48.05 | 49.15 | 876,058 | +0.83(+1.72%) |
Aug 29, 2017 | 49.02 | 49.14 | 48.28 | 48.31 | 757,604 | -0.93(-1.90%) |
Aug 28, 2017 | 49.50 | 49.52 | 49.05 | 49.25 | 409,585 | -0.12(-0.25%) |
Aug 25, 2017 | 49.61 | 49.87 | 49.32 | 49.37 | 476,615 | -0.17(-0.34%) |
Aug 24, 2017 | 49.95 | 50.13 | 49.21 | 49.54 | 584,867 | -0.40(-0.81%) |
Aug 23, 2017 | 49.83 | 50.10 | 49.29 | 49.95 | 1,050,042 | -0.26(-0.52%) |
Aug 22, 2017 | 49.40 | 50.52 | 49.37 | 50.21 | 1,179,987 | +0.94(+1.90%) |
Aug 21, 2017 | 49.18 | 49.62 | 48.91 | 49.27 | 653,588 | +0.08(+0.17%) |
Aug 18, 2017 | 50.02 | 50.14 | 49.17 | 49.19 | 1,077,349 | -0.78(-1.56%) |
Aug 17, 2017 | 49.70 | 50.00 | 49.57 | 49.96 | 914,215 | +0.17(+0.34%) |
Aug 16, 2017 | 49.60 | 50.42 | 49.60 | 49.80 | 644,308 | +0.32(+0.64%) |
Aug 15, 2017 | 49.83 | 49.99 | 49.28 | 49.48 | 1,089,318 | -0.31(-0.62%) |
Aug 14, 2017 | 49.91 | 50.11 | 49.68 | 49.79 | 883,249 | -0.01(-0.02%) |
Aug 11, 2017 | 49.60 | 49.97 | 49.47 | 49.80 | 710,812 | +0.30(+0.61%) |
Aug 10, 2017 | 50.03 | 50.24 | 49.49 | 49.50 | 498,597 | -0.59(-1.18%) |
Aug 09, 2017 | 50.02 | 50.44 | 49.61 | 50.09 | 901,799 | -0.10(-0.21%) |
Aug 08, 2017 | 49.81 | 50.55 | 49.45 | 50.19 | 1,540,019 | +0.13(+0.26%) |
Aug 07, 2017 | 51.28 | 51.41 | 49.88 | 50.06 | 1,951,667 | -1.49(-2.89%) |
Aug 04, 2017 | 49.90 | 51.67 | 49.81 | 51.55 | 2,357,642 | +1.75(+3.50%) |
Aug 03, 2017 | 49.76 | 50.01 | 49.57 | 49.81 | 720,375 | +0.16(+0.32%) |
Aug 02, 2017 | 49.67 | 49.85 | 49.33 | 49.65 | 1,663,495 | +0.07(+0.13%) |
Aug 01, 2017 | 49.85 | 49.94 | 49.40 | 49.58 | 1,378,403 | -0.19(-0.38%) |
Jul 31, 2017 | 49.53 | 49.89 | 49.49 | 49.77 | 1,361,725 | +0.26(+0.53%) |
Jul 28, 2017 | 49.43 | 49.87 | 49.08 | 49.50 | 2,439,649 | -0.70(-1.40%) |
Jul 27, 2017 | 50.51 | 51.13 | 49.03 | 50.21 | 4,479,744 | +0.92(+1.87%) |
Jul 26, 2017 | 50.18 | 50.42 | 49.23 | 49.29 | 2,331,734 | -0.67(-1.33%) |
Jul 25, 2017 | 50.50 | 50.50 | 49.87 | 49.96 | 2,411,715 | -0.38(-0.76%) |
Jul 24, 2017 | 50.42 | 50.51 | 50.00 | 50.34 | 1,250,645 | +0.02(+0.04%) |
Jul 21, 2017 | 50.16 | 50.39 | 49.98 | 50.32 | 1,733,993 | +0.24(+0.49%) |
Jul 20, 2017 | 50.47 | 49.71 | 50.08 | 782,204 | -0.16(-0.32%) | |
Jul 19, 2017 | 50.02 | 50.89 | 48.80 | 50.24 | 2,803,382 | +0.10(+0.21%) |
Jul 18, 2017 | 50.41 | 50.55 | 49.85 | 50.13 | 675,317 | -0.25(-0.50%) |
Jul 17, 2017 | 50.57 | 50.84 | 50.38 | 50.39 | 654,832 | -0.25(-0.50%) |
Jul 14, 2017 | 50.89 | 51.13 | 50.59 | 50.64 | 678,934 | -0.30(-0.59%) |
Jul 13, 2017 | 51.23 | 51.48 | 50.49 | 50.94 | 623,614 | -0.15(-0.29%) |
Jul 12, 2017 | 51.07 | 51.59 | 50.97 | 51.09 | 771,305 | +0.20(+0.39%) |
Jul 11, 2017 | 50.77 | 51.18 | 50.25 | 50.89 | 1,846,252 | +0.08(+0.17%) |
Jul 10, 2017 | 51.51 | 51.59 | 50.63 | 50.81 | 1,043,499 | -0.81(-1.56%) |
Jul 07, 2017 | 51.94 | 51.94 | 51.26 | 51.62 | 778,303 | -0.32(-0.61%) |
Jul 06, 2017 | 51.81 | 52.30 | 51.46 | 51.94 | 1,363,241 | -0.04(-0.07%) |
Jul 05, 2017 | 51.94 | 52.37 | 51.57 | 51.97 | 953,777 | -0.04(-0.07%) |
Jul 03, 2017 | 51.88 | 52.37 | 51.75 | 52.01 | 494,312 | +0.28(+0.54%) |
Jun 30, 2017 | 51.99 | 52.09 | 51.63 | 51.73 | 955,306 | -0.13(-0.25%) |
Jun 29, 2017 | 51.37 | 51.95 | 51.07 | 51.86 | 1,626,055 | +0.42(+0.82%) |
Jun 28, 2017 | 51.47 | 52.14 | 51.28 | 51.44 | 1,658,682 | +0.16(+0.31%) |
Jun 27, 2017 | 51.75 | 51.95 | 51.27 | 51.28 | 733,106 | -0.39(-0.76%) |
Jun 26, 2017 | 51.67 | 51.73 | 51.18 | 51.67 | 862,233 | +0.20(+0.38%) |
Jun 23, 2017 | 52.23 | 51.36 | 51.48 | 1,390,215 | -0.65(-1.24%) | |
Jun 22, 2017 | 50.99 | 52.17 | 50.37 | 52.12 | 2,807,179 | +0.99(+1.95%) |
Jun 21, 2017 | 53.44 | 53.44 | 51.02 | 51.13 | 2,365,704 | -2.12(-3.98%) |
Jun 20, 2017 | 53.84 | 54.13 | 53.01 | 53.25 | 583,034 | -0.71(-1.32%) |
Jun 19, 2017 | 53.60 | 54.02 | 53.11 | 53.96 | 912,404 | +0.44(+0.82%) |
Jun 16, 2017 | 52.80 | 53.52 | 52.70 | 53.52 | 1,231,517 | +0.77(+1.46%) |
Jun 15, 2017 | 53.22 | 53.52 | 52.58 | 52.75 | 1,145,367 | -0.70(-1.32%) |
Jun 14, 2017 | 53.57 | 54.05 | 53.31 | 53.46 | 2,351,494 | +0.09(+0.18%) |
Jun 13, 2017 | 53.38 | 53.67 | 53.00 | 53.36 | 1,488,530 | +0.15(+0.28%) |
Jun 12, 2017 | 53.21 | 53.55 | 52.93 | 53.21 | 1,266,073 | -0.22(-0.40%) |
Jun 09, 2017 | 54.29 | 54.48 | 53.19 | 53.43 | 1,790,937 | -1.47(-2.68%) |
Jun 08, 2017 | 55.71 | 55.90 | 54.64 | 54.90 | 2,203,286 | -0.74(-1.33%) |
Jun 07, 2017 | 55.32 | 55.95 | 55.32 | 55.64 | 1,004,958 | -0.15(-0.27%) |
Jun 06, 2017 | 56.03 | 56.03 | 55.08 | 55.79 | 1,005,200 | +0.57(+1.04%) |
Jun 05, 2017 | 55.32 | 55.67 | 55.17 | 55.22 | 608,921 | -0.19(-0.34%) |
Jun 02, 2017 | 54.88 | 55.57 | 54.88 | 55.41 | 818,780 | +0.58(+1.06%) |
Jun 01, 2017 | 54.87 | 54.99 | 54.24 | 54.83 | 894,615 | +0.22(+0.40%) |
May 31, 2017 | 54.65 | 54.84 | 54.18 | 54.61 | 1,227,449 | +0.18(+0.33%) |
May 30, 2017 | 54.16 | 54.71 | 54.14 | 54.43 | 1,196,446 | +0.14(+0.26%) |
May 26, 2017 | 53.64 | 54.43 | 53.33 | 54.29 | 1,306,591 | +0.39(+0.73%) |
May 25, 2017 | 52.92 | 53.90 | 52.92 | 53.90 | 2,005,367 | +1.02(+1.92%) |
May 24, 2017 | 52.00 | 52.91 | 51.76 | 52.88 | 920,230 | +0.89(+1.71%) |
May 23, 2017 | 52.17 | 51.73 | 51.99 | 1,517,595 | +0.07(+0.13%) | |
May 22, 2017 | 52.13 | 52.50 | 51.73 | 51.93 | 829,900 | -0.05(-0.09%) |
May 19, 2017 | 52.05 | 52.34 | 51.79 | 51.98 | 780,993 | -0.08(-0.16%) |
May 18, 2017 | 51.99 | 52.25 | 51.73 | 52.06 | 816,028 | +0.11(+0.22%) |
May 17, 2017 | 52.56 | 52.92 | 51.95 | 51.95 | 782,209 | -0.83(-1.57%) |
May 16, 2017 | 52.78 | 53.17 | 52.67 | 52.78 | 936,757 | -0.01(-0.02%) |
May 15, 2017 | 52.61 | 53.09 | 52.49 | 52.79 | 806,362 | +0.40(+0.77%) |
May 12, 2017 | 51.79 | 52.52 | 51.73 | 52.39 | 1,264,986 | +0.72(+1.39%) |
May 11, 2017 | 51.93 | 51.99 | 51.14 | 51.67 | 903,320 | -0.31(-0.59%) |
May 10, 2017 | 51.55 | 52.00 | 51.20 | 51.98 | 663,650 | +0.52(+1.02%) |
May 09, 2017 | 51.25 | 51.78 | 50.73 | 51.45 | 1,146,718 | +0.34(+0.66%) |
May 08, 2017 | 52.18 | 52.26 | 50.86 | 51.12 | 1,317,142 | -1.12(-2.14%) |
May 05, 2017 | 53.25 | 53.33 | 51.71 | 52.24 | 1,761,134 | -0.77(-1.46%) |
May 04, 2017 | 50.86 | 53.29 | 50.41 | 53.01 | 3,499,880 | +0.41(+0.78%) |
May 03, 2017 | 52.73 | 53.20 | 52.48 | 52.60 | 2,003,502 | -0.35(-0.65%) |
May 02, 2017 | 52.96 | 53.18 | 52.41 | 52.95 | 1,089,671 | +0.26(+0.50%) |
May 01, 2017 | 53.55 | 53.95 | 52.65 | 52.69 | 2,117,888 | +0.55(+1.06%) |
Apr 28, 2017 | 52.64 | 52.83 | 51.65 | 52.13 | 876,865 | -0.56(-1.06%) |
Apr 27, 2017 | 51.37 | 53.27 | 51.37 | 52.69 | 2,323,973 | +1.23(+2.39%) |
Apr 26, 2017 | 51.21 | 51.69 | 51.09 | 51.46 | 1,371,668 | +0.22(+0.44%) |
Apr 25, 2017 | 51.29 | 52.17 | 51.15 | 51.24 | 2,732,528 | -0.59(-1.13%) |
Apr 24, 2017 | 51.75 | 52.12 | 51.50 | 51.83 | 1,171,843 | +0.31(+0.60%) |
Apr 21, 2017 | 51.37 | 51.56 | 50.98 | 51.52 | 744,811 | +0.24(+0.47%) |
Apr 20, 2017 | 51.31 | 51.52 | 50.91 | 51.28 | 717,838 | +0.07(+0.13%) |
Apr 19, 2017 | 50.97 | 51.53 | 50.50 | 51.21 | 1,238,398 | +0.37(+0.73%) |
Apr 18, 2017 | 50.33 | 50.99 | 49.83 | 50.84 | 1,687,433 | +0.63(+1.25%) |
Apr 17, 2017 | 50.09 | 50.48 | 49.97 | 50.21 | 1,014,958 | +0.28(+0.56%) |
Apr 13, 2017 | 50.38 | 50.58 | 49.92 | 49.93 | 966,268 | -0.53(-1.05%) |
Apr 12, 2017 | 50.59 | 50.75 | 50.20 | 50.46 | 1,225,700 | -0.18(-0.35%) |
Apr 11, 2017 | 49.93 | 50.65 | 49.93 | 50.64 | 933,553 | +0.73(+1.46%) |
Apr 10, 2017 | 49.77 | 50.05 | 49.49 | 49.91 | 1,141,035 | +0.35(+0.70%) |
Apr 07, 2017 | 49.46 | 49.94 | 49.02 | 49.57 | 1,500,864 | -0.03(-0.06%) |
Apr 06, 2017 | 48.93 | 49.84 | 48.75 | 49.60 | 1,440,214 | +0.91(+1.88%) |
Apr 05, 2017 | 48.85 | 49.46 | 48.06 | 48.68 | 4,741,294 | -1.49(-2.98%) |
Apr 04, 2017 | 50.85 | 51.00 | 50.02 | 50.17 | 1,663,145 | -0.77(-1.50%) |
Apr 03, 2017 | 51.03 | 51.41 | 50.75 | 50.94 | 1,586,626 | -0.09(-0.18%) |
Mar 31, 2017 | 51.73 | 51.75 | 50.79 | 51.03 | 1,442,338 | -0.63(-1.23%) |
Mar 30, 2017 | 51.20 | 51.72 | 51.09 | 51.67 | 981,076 | +0.42(+0.82%) |
Mar 29, 2017 | 50.63 | 51.54 | 50.54 | 51.25 | 2,303,425 | -1.12(-2.14%) |
Mar 28, 2017 | 51.99 | 52.58 | 51.80 | 52.37 | 1,248,255 | +0.42(+0.81%) |
Mar 27, 2017 | 51.64 | 51.99 | 51.40 | 51.95 | 1,209,867 | -0.30(-0.57%) |
Mar 24, 2017 | 52.49 | 52.56 | 50.87 | 52.25 | 2,476,462 | -0.95(-1.79%) |
Mar 23, 2017 | 54.02 | 54.53 | 53.15 | 53.20 | 1,997,002 | -0.87(-1.61%) |
Mar 22, 2017 | 53.32 | 54.11 | 53.15 | 54.07 | 1,417,874 | +0.74(+1.38%) |
Mar 21, 2017 | 53.19 | 53.42 | 52.76 | 53.33 | 1,214,595 | +0.43(+0.81%) |
Mar 20, 2017 | 52.83 | 53.11 | 52.55 | 52.90 | 1,048,818 | +0.14(+0.27%) |
Mar 17, 2017 | 52.11 | 52.98 | 51.98 | 52.76 | 1,560,012 | +0.83(+1.60%) |
Mar 16, 2017 | 51.37 | 52.13 | 51.27 | 51.93 | 1,826,142 | +0.54(+1.05%) |
Mar 15, 2017 | 50.83 | 51.67 | 50.56 | 51.39 | 955,548 | +0.76(+1.49%) |
Mar 14, 2017 | 50.47 | 50.73 | 50.30 | 50.63 | 442,927 | +0.09(+0.18%) |
Mar 13, 2017 | 50.33 | 50.59 | 50.03 | 50.54 | 632,907 | +0.19(+0.37%) |
Mar 10, 2017 | 50.23 | 50.53 | 50.05 | 50.35 | 552,039 | +0.32(+0.63%) |
Mar 09, 2017 | 50.28 | 50.47 | 49.93 | 50.03 | 920,806 | -0.08(-0.16%) |
Mar 08, 2017 | 49.86 | 50.44 | 49.79 | 50.12 | 731,567 | +0.20(+0.41%) |
Mar 07, 2017 | 50.25 | 50.28 | 49.88 | 49.91 | 743,310 | -0.26(-0.52%) |
Mar 06, 2017 | 50.43 | 50.63 | 49.94 | 50.17 | 1,251,405 | -0.66(-1.30%) |
Mar 03, 2017 | 51.54 | 51.54 | 50.67 | 50.83 | 769,936 | -0.61(-1.19%) |
Mar 02, 2017 | 51.51 | 51.77 | 51.24 | 51.44 | 873,559 | -0.04(-0.07%) |