Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.82 | 70.00 | 69.05 | 69.88 | 143,388 | +0.03(+0.04%) |
May 30, 2018 | 69.67 | 70.41 | 69.29 | 69.85 | 118,111 | +1.53(+2.24%) |
May 29, 2018 | 69.41 | 69.50 | 68.05 | 68.32 | 104,570 | -3.01(-4.22%) |
May 25, 2018 | 71.33 | 71.33 | 71.33 | 0 | -0.52(-0.72%) | |
May 24, 2018 | 71.87 | 71.94 | 71.16 | 71.85 | 64,148 | +0.29(+0.41%) |
May 23, 2018 | 70.81 | 71.57 | 70.66 | 71.56 | 446,330 | -1.23(-1.69%) |
May 22, 2018 | 73.02 | 73.26 | 72.69 | 72.79 | 139,999 | -0.80(-1.09%) |
May 21, 2018 | 73.35 | 73.61 | 73.19 | 73.59 | 51,861 | +0.88(+1.21%) |
May 18, 2018 | 72.31 | 72.90 | 72.21 | 72.72 | 77,233 | +0.27(+0.37%) |
May 17, 2018 | 72.50 | 72.74 | 72.23 | 72.45 | 98,333 | -0.11(-0.15%) |
May 16, 2018 | 71.38 | 72.71 | 71.38 | 72.56 | 173,810 | +1.82(+2.57%) |
May 15, 2018 | 70.30 | 70.94 | 70.15 | 70.74 | 268,862 | +0.57(+0.81%) |
May 14, 2018 | 70.55 | 70.62 | 70.13 | 70.17 | 79,320 | +0.02(+0.03%) |
May 11, 2018 | 69.75 | 70.15 | 69.75 | 70.15 | 117,300 | +0.28(+0.40%) |
May 10, 2018 | 69.82 | 69.87 | 69.38 | 69.87 | 138,819 | +0.76(+1.10%) |
May 09, 2018 | 68.98 | 69.31 | 68.92 | 69.11 | 104,221 | -0.11(-0.16%) |
May 08, 2018 | 68.69 | 69.22 | 68.64 | 69.22 | 133,655 | -0.08(-0.12%) |
May 07, 2018 | 69.10 | 69.45 | 68.96 | 69.30 | 53,295 | -0.67(-0.96%) |
May 04, 2018 | 69.57 | 70.05 | 69.40 | 69.97 | 222,701 | -0.14(-0.19%) |
May 03, 2018 | 69.95 | 70.25 | 69.45 | 70.11 | 87,138 | +0.25(+0.35%) |
May 02, 2018 | 70.04 | 70.33 | 69.60 | 69.86 | 92,495 | +0.41(+0.59%) |
May 01, 2018 | 69.22 | 69.65 | 68.73 | 69.45 | 79,832 | +0.02(+0.03%) |
Apr 30, 2018 | 69.17 | 69.82 | 69.11 | 69.43 | 197,351 | +0.44(+0.64%) |
Apr 27, 2018 | 68.57 | 69.05 | 68.51 | 68.99 | 39,207 | +0.80(+1.18%) |
Apr 26, 2018 | 68.20 | 68.46 | 67.80 | 68.19 | 57,618 | -0.19(-0.29%) |
Apr 25, 2018 | 68.35 | 68.45 | 67.90 | 68.38 | 154,839 | -1.62(-2.31%) |
Apr 24, 2018 | 68.50 | 70.00 | 68.40 | 70.00 | 157,269 | +1.54(+2.25%) |
Apr 23, 2018 | 68.41 | 68.71 | 68.16 | 68.46 | 100,309 | +0.02(+0.02%) |
Apr 20, 2018 | 68.24 | 68.69 | 67.91 | 68.44 | 63,409 | -0.02(-0.03%) |
Apr 19, 2018 | 68.78 | 68.80 | 68.21 | 68.47 | 200,985 | -1.64(-2.35%) |
Apr 18, 2018 | 69.68 | 70.25 | 69.40 | 70.11 | 185,112 | +0.94(+1.36%) |
Apr 17, 2018 | 69.44 | 69.44 | 68.86 | 69.17 | 457,722 | -0.04(-0.06%) |
Apr 16, 2018 | 68.97 | 69.25 | 68.73 | 69.21 | 97,184 | +0.70(+1.03%) |
Apr 13, 2018 | 68.79 | 68.86 | 68.30 | 68.50 | 122,887 | -0.41(-0.59%) |
Apr 12, 2018 | 69.02 | 69.14 | 68.82 | 68.91 | 95,467 | +0.41(+0.61%) |
Apr 11, 2018 | 68.39 | 69.02 | 68.39 | 68.50 | 74,392 | +0.66(+0.97%) |
Apr 10, 2018 | 67.62 | 68.08 | 67.14 | 67.83 | 99,696 | +1.25(+1.88%) |
Apr 09, 2018 | 64.52 | 66.91 | 64.25 | 66.58 | 144,837 | +2.57(+4.02%) |
Apr 06, 2018 | 64.68 | 64.81 | 63.76 | 64.01 | 229,975 | -0.65(-1.01%) |
Apr 05, 2018 | 64.12 | 64.79 | 64.08 | 64.66 | 95,997 | +1.05(+1.65%) |
Apr 04, 2018 | 61.75 | 63.61 | 61.75 | 63.61 | 70,647 | +0.62(+0.98%) |
Apr 03, 2018 | 62.48 | 63.06 | 62.25 | 62.99 | 116,648 | +2.45(+4.05%) |
Apr 02, 2018 | 62.08 | 62.08 | 59.86 | 60.54 | 100,686 | -1.11(-1.80%) |
Mar 29, 2018 | 61.65 | 61.65 | 61.65 | 0 | +1.30(+2.15%) | |
Mar 28, 2018 | 59.88 | 60.67 | 59.71 | 60.35 | 227,562 | +0.56(+0.94%) |
Mar 27, 2018 | 60.83 | 61.02 | 59.79 | 59.79 | 109,604 | -1.65(-2.69%) |
Mar 26, 2018 | 60.81 | 61.48 | 60.23 | 61.44 | 124,244 | +1.97(+3.32%) |
Mar 23, 2018 | 60.34 | 60.70 | 59.35 | 59.47 | 83,709 | -1.24(-2.04%) |
Mar 22, 2018 | 61.19 | 61.46 | 60.64 | 60.70 | 42,309 | -1.29(-2.07%) |
Mar 21, 2018 | 62.18 | 62.38 | 61.66 | 61.99 | 232,711 | +0.37(+0.59%) |
Mar 20, 2018 | 60.90 | 61.73 | 60.83 | 61.62 | 141,992 | +0.84(+1.39%) |
Mar 19, 2018 | 60.81 | 60.85 | 60.29 | 60.78 | 153,169 | -0.00(-0.01%) |
Mar 16, 2018 | 60.61 | 61.06 | 60.61 | 60.78 | 51,535 | -0.11(-0.18%) |
Mar 15, 2018 | 60.66 | 61.09 | 60.56 | 60.90 | 47,624 | +0.65(+1.07%) |
Mar 14, 2018 | 60.60 | 60.60 | 59.94 | 60.25 | 210,627 | +0.16(+0.27%) |
Mar 13, 2018 | 60.98 | 60.98 | 59.95 | 60.09 | 99,094 | -0.72(-1.19%) |
Mar 12, 2018 | 60.53 | 60.95 | 60.47 | 60.81 | 275,283 | +0.21(+0.35%) |
Mar 09, 2018 | 60.58 | 60.76 | 60.46 | 60.60 | 104,940 | +0.26(+0.43%) |
Mar 08, 2018 | 60.71 | 60.71 | 60.19 | 60.34 | 43,933 | +0.15(+0.25%) |
Mar 07, 2018 | 59.50 | 60.21 | 59.50 | 60.19 | 49,072 | +0.16(+0.27%) |
Mar 06, 2018 | 60.08 | 60.29 | 59.85 | 60.03 | 62,651 | +0.22(+0.37%) |
Mar 05, 2018 | 59.09 | 59.81 | 58.90 | 59.81 | 77,239 | +0.40(+0.66%) |
Mar 02, 2018 | 59.28 | 59.48 | 58.54 | 59.41 | 60,967 | +0.13(+0.23%) |
Mar 01, 2018 | 59.33 | 59.71 | 58.52 | 59.28 | 114,571 | -0.70(-1.17%) |
Feb 28, 2018 | 60.33 | 60.60 | 59.85 | 59.98 | 69,954 | -0.12(-0.20%) |
Feb 27, 2018 | 60.72 | 60.83 | 60.10 | 60.10 | 73,980 | -1.74(-2.81%) |
Feb 26, 2018 | 61.62 | 61.86 | 61.16 | 61.84 | 224,378 | +0.89(+1.45%) |
Feb 23, 2018 | 60.45 | 61.00 | 60.44 | 60.95 | 61,960 | +0.80(+1.34%) |
Feb 22, 2018 | 60.15 | 60.47 | 59.98 | 60.15 | 78,764 | -0.07(-0.12%) |
Feb 21, 2018 | 60.56 | 61.16 | 60.19 | 60.22 | 107,355 | +0.06(+0.10%) |
Feb 20, 2018 | 60.51 | 60.66 | 59.97 | 60.16 | 112,430 | -1.78(-2.87%) |
Feb 16, 2018 | 61.94 | 61.94 | 61.94 | 0 | +0.68(+1.11%) | |
Feb 15, 2018 | 60.66 | 61.42 | 60.52 | 61.26 | 123,574 | +0.71(+1.17%) |
Feb 14, 2018 | 58.48 | 60.55 | 58.48 | 60.55 | 82,278 | +1.45(+2.45%) |
Feb 13, 2018 | 58.68 | 59.18 | 58.45 | 59.10 | 85,417 | -0.59(-1.00%) |
Feb 12, 2018 | 59.00 | 59.84 | 58.80 | 59.70 | 106,868 | +2.06(+3.58%) |
Feb 09, 2018 | 57.90 | 58.16 | 56.00 | 57.63 | 128,757 | -0.18(-0.31%) |
Feb 08, 2018 | 59.46 | 59.49 | 57.90 | 57.81 | 124,071 | -2.04(-3.41%) |
Feb 07, 2018 | 59.52 | 60.44 | 59.41 | 59.85 | 157,558 | +0.05(+0.08%) |
Feb 06, 2018 | 58.04 | 59.80 | 58.01 | 59.80 | 156,184 | +0.86(+1.46%) |
Feb 05, 2018 | 60.61 | 58.01 | 58.94 | 131,298 | -2.51(-4.08%) | |
Feb 02, 2018 | 62.22 | 62.25 | 61.40 | 61.45 | 168,216 | -1.64(-2.60%) |
Feb 01, 2018 | 62.58 | 63.20 | 62.54 | 63.09 | 111,682 | +0.42(+0.66%) |
Jan 31, 2018 | 62.96 | 63.08 | 62.51 | 62.67 | 197,992 | +0.27(+0.42%) |
Jan 30, 2018 | 62.64 | 62.61 | 62.19 | 62.41 | 122,231 | -0.20(-0.32%) |
Jan 29, 2018 | 62.58 | 62.73 | 62.23 | 62.61 | 173,427 | -0.02(-0.03%) |
Jan 26, 2018 | 62.51 | 62.82 | 62.25 | 62.63 | 126,611 | +0.69(+1.11%) |
Jan 25, 2018 | 60.67 | 62.05 | 59.90 | 61.94 | 111,161 | +1.97(+3.28%) |
Jan 24, 2018 | 60.60 | 60.68 | 59.68 | 59.97 | 83,441 | -0.08(-0.13%) |
Jan 23, 2018 | 59.97 | 60.32 | 59.85 | 60.05 | 77,028 | +0.34(+0.58%) |
Jan 22, 2018 | 59.35 | 59.79 | 59.11 | 59.70 | 91,365 | +0.71(+1.21%) |
Jan 19, 2018 | 58.93 | 59.06 | 58.60 | 58.99 | 96,854 | +0.54(+0.92%) |
Jan 18, 2018 | 58.52 | 58.77 | 58.22 | 58.45 | 80,353 | -0.93(-1.56%) |
Jan 17, 2018 | 59.49 | 59.58 | 59.11 | 59.38 | 81,969 | +0.08(+0.13%) |
Jan 16, 2018 | 59.55 | 59.56 | 59.15 | 59.30 | 108,084 | +0.34(+0.59%) |
Jan 12, 2018 | 58.95 | 58.95 | 58.95 | 0 | +1.23(+2.13%) | |
Jan 11, 2018 | 57.78 | 57.90 | 57.52 | 57.73 | 118,594 | -0.13(-0.23%) |
Jan 10, 2018 | 58.42 | 58.47 | 57.65 | 57.86 | 113,979 | -0.98(-1.67%) |
Jan 09, 2018 | 58.89 | 58.89 | 58.44 | 58.84 | 72,246 | -0.06(-0.10%) |
Jan 08, 2018 | 58.69 | 58.90 | 58.62 | 58.90 | 166,135 | -1.28(-2.13%) |
Jan 05, 2018 | 59.63 | 60.20 | 59.51 | 60.18 | 64,794 | +1.07(+1.81%) |
Jan 04, 2018 | 59.48 | 59.52 | 59.00 | 59.11 | 110,505 | +0.70(+1.20%) |
Jan 03, 2018 | 58.04 | 58.55 | 58.04 | 58.41 | 54,255 | +0.16(+0.27%) |
Jan 02, 2018 | 58.13 | 58.40 | 57.97 | 58.25 | 66,043 | -0.45(-0.77%) |
Dec 29, 2017 | 58.70 | 58.70 | 58.70 | 0 | -0.58(-0.98%) | |
Dec 28, 2017 | 59.63 | 59.74 | 59.14 | 59.28 | 65,316 | -0.49(-0.82%) |
Dec 27, 2017 | 59.80 | 59.98 | 59.60 | 59.77 | 93,802 | +0.29(+0.48%) |
Dec 26, 2017 | 59.86 | 59.86 | 59.03 | 59.48 | 43,044 | +0.25(+0.42%) |
Dec 22, 2017 | 59.41 | 59.48 | 58.98 | 59.23 | 58,147 | -0.52(-0.88%) |
Dec 21, 2017 | 59.43 | 60.03 | 59.43 | 59.76 | 83,277 | +0.27(+0.46%) |
Dec 20, 2017 | 59.75 | 59.80 | 59.39 | 59.48 | 184,455 | -0.40(-0.67%) |
Dec 19, 2017 | 59.78 | 59.99 | 59.59 | 59.88 | 231,690 | +0.11(+0.19%) |
Dec 18, 2017 | 59.56 | 60.00 | 59.51 | 59.77 | 59,382 | +1.95(+3.36%) |
Dec 15, 2017 | 57.85 | 57.86 | 57.53 | 57.83 | 55,379 | +0.41(+0.71%) |
Dec 14, 2017 | 58.12 | 58.18 | 57.35 | 57.42 | 56,309 | -0.82(-1.41%) |
Dec 13, 2017 | 57.64 | 58.32 | 57.54 | 58.24 | 43,567 | +0.38(+0.66%) |
Dec 12, 2017 | 57.72 | 57.89 | 57.57 | 57.86 | 64,227 | -0.36(-0.62%) |
Dec 11, 2017 | 58.23 | 58.25 | 57.95 | 58.22 | 58,597 | -0.06(-0.10%) |
Dec 08, 2017 | 58.45 | 58.58 | 58.12 | 58.28 | 82,188 | +0.06(+0.10%) |
Dec 07, 2017 | 57.90 | 58.44 | 57.90 | 58.22 | 204,154 | -0.40(-0.68%) |
Dec 06, 2017 | 58.72 | 59.11 | 58.58 | 58.62 | 246,685 | +0.27(+0.46%) |
Dec 05, 2017 | 58.34 | 58.78 | 58.02 | 58.35 | 89,839 | +0.35(+0.60%) |
Dec 04, 2017 | 58.50 | 58.65 | 57.94 | 58.00 | 51,999 | -0.05(-0.09%) |
Dec 01, 2017 | 58.44 | 58.44 | 57.90 | 58.05 | 60,245 | -0.28(-0.47%) |
Nov 30, 2017 | 58.60 | 58.63 | 58.25 | 58.33 | 59,514 | +0.21(+0.36%) |
Nov 29, 2017 | 58.75 | 58.88 | 58.04 | 58.12 | 51,742 | -0.67(-1.14%) |
Nov 28, 2017 | 58.79 | 58.85 | 58.63 | 58.79 | 70,362 | -0.23(-0.39%) |
Nov 27, 2017 | 59.46 | 59.46 | 58.85 | 59.02 | 56,555 | -0.51(-0.87%) |
Nov 24, 2017 | 59.45 | 59.61 | 59.39 | 59.53 | 33,079 | +1.04(+1.79%) |
Nov 22, 2017 | 58.54 | 58.63 | 58.20 | 58.49 | 71,516 | -0.66(-1.12%) |
Nov 21, 2017 | 58.62 | 59.15 | 58.62 | 59.15 | 56,195 | +0.67(+1.15%) |
Nov 20, 2017 | 58.48 | 58.62 | 58.38 | 58.48 | 90,288 | +0.23(+0.39%) |
Nov 17, 2017 | 58.20 | 58.32 | 57.87 | 58.25 | 82,068 | +0.13(+0.22%) |
Nov 16, 2017 | 58.17 | 58.28 | 57.98 | 58.12 | 66,674 | +0.56(+0.97%) |
Nov 15, 2017 | 57.72 | 58.05 | 57.55 | 57.56 | 62,846 | -0.48(-0.84%) |
Nov 14, 2017 | 57.70 | 58.08 | 57.59 | 58.05 | 68,409 | +0.48(+0.83%) |
Nov 13, 2017 | 57.13 | 57.57 | 57.13 | 57.57 | 132,091 | -0.45(-0.78%) |
Nov 10, 2017 | 58.28 | 58.28 | 57.86 | 58.02 | 267,330 | -0.15(-0.26%) |
Nov 09, 2017 | 58.16 | 58.48 | 57.76 | 58.17 | 58,720 | -0.92(-1.56%) |
Nov 08, 2017 | 59.09 | 59.24 | 58.96 | 59.09 | 83,461 | -0.42(-0.71%) |
Nov 07, 2017 | 59.56 | 59.65 | 59.22 | 59.51 | 58,643 | -0.74(-1.23%) |
Nov 06, 2017 | 59.92 | 60.34 | 59.92 | 60.25 | 118,120 | +0.25(+0.42%) |
Nov 03, 2017 | 60.02 | 60.15 | 59.85 | 60.00 | 61,781 | +0.35(+0.59%) |
Nov 02, 2017 | 59.64 | 59.65 | 59.26 | 59.65 | 58,210 | +0.26(+0.44%) |
Nov 01, 2017 | 59.78 | 59.78 | 59.22 | 59.39 | 81,743 | -0.28(-0.47%) |
Oct 31, 2017 | 59.53 | 59.82 | 59.39 | 59.67 | 75,720 | +0.28(+0.47%) |
Oct 30, 2017 | 58.92 | 59.40 | 58.92 | 59.39 | 59,762 | +0.46(+0.78%) |
Oct 27, 2017 | 59.02 | 59.02 | 58.56 | 58.93 | 57,698 | +0.84(+1.45%) |
Oct 26, 2017 | 57.57 | 58.29 | 57.45 | 58.09 | 74,676 | +0.41(+0.70%) |
Oct 25, 2017 | 57.58 | 57.82 | 57.26 | 57.68 | 170,960 | -0.37(-0.64%) |
Oct 24, 2017 | 56.59 | 58.15 | 56.46 | 58.05 | 103,476 | +1.51(+2.67%) |
Oct 23, 2017 | 56.73 | 56.73 | 56.41 | 56.54 | 87,732 | +0.50(+0.89%) |
Oct 20, 2017 | 56.10 | 56.23 | 55.96 | 56.04 | 53,058 | -0.81(-1.43%) |
Oct 19, 2017 | 56.49 | 56.88 | 56.49 | 56.85 | 43,088 | +0.03(+0.06%) |
Oct 18, 2017 | 56.64 | 56.86 | 56.56 | 56.82 | 60,219 | +0.41(+0.73%) |
Oct 17, 2017 | 56.28 | 56.42 | 56.19 | 56.41 | 94,315 | -0.35(-0.62%) |
Oct 16, 2017 | 56.66 | 56.83 | 56.62 | 56.76 | 51,902 | -0.42(-0.73%) |
Oct 13, 2017 | 57.25 | 57.40 | 57.15 | 57.18 | 52,589 | +0.24(+0.42%) |
Oct 12, 2017 | 56.93 | 57.09 | 56.82 | 56.94 | 116,258 | +0.27(+0.48%) |
Oct 11, 2017 | 56.49 | 56.79 | 56.36 | 56.67 | 62,266 | +0.64(+1.14%) |
Oct 10, 2017 | 55.79 | 56.20 | 55.74 | 56.03 | 317,914 | -0.17(-0.30%) |
Oct 09, 2017 | 54.22 | 56.39 | 54.19 | 56.20 | 31,650 | +2.05(+3.78%) |
Oct 06, 2017 | 53.79 | 54.24 | 53.79 | 54.16 | 45,667 | -0.80(-1.45%) |
Oct 05, 2017 | 54.92 | 55.01 | 54.71 | 54.95 | 59,829 | -0.30(-0.54%) |
Oct 04, 2017 | 55.03 | 55.31 | 54.90 | 55.25 | 61,121 | -0.01(-0.02%) |
Oct 03, 2017 | 55.15 | 55.28 | 55.15 | 55.26 | 54,396 | +0.48(+0.88%) |
Oct 02, 2017 | 54.90 | 54.93 | 54.66 | 54.78 | 128,995 | -0.53(-0.96%) |
Sep 29, 2017 | 54.82 | 55.33 | 54.70 | 55.31 | 80,369 | +0.90(+1.65%) |
Sep 28, 2017 | 54.29 | 54.47 | 54.25 | 54.41 | 66,021 | +0.16(+0.29%) |
Sep 27, 2017 | 54.14 | 54.37 | 54.12 | 54.25 | 99,046 | -0.35(-0.64%) |
Sep 26, 2017 | 54.44 | 54.66 | 54.37 | 54.60 | 84,377 | -0.06(-0.11%) |
Sep 25, 2017 | 54.80 | 55.07 | 54.47 | 54.66 | 51,176 | -0.39(-0.71%) |
Sep 22, 2017 | 55.06 | 55.19 | 54.99 | 55.05 | 142,784 | +0.21(+0.38%) |
Sep 21, 2017 | 54.74 | 54.97 | 54.58 | 54.84 | 48,861 | -0.04(-0.07%) |
Sep 20, 2017 | 55.28 | 55.30 | 54.64 | 54.88 | 56,381 | -0.19(-0.35%) |
Sep 19, 2017 | 54.84 | 55.16 | 54.73 | 55.07 | 93,027 | +0.28(+0.51%) |
Sep 18, 2017 | 54.69 | 54.84 | 54.63 | 54.79 | 42,440 | -0.15(-0.27%) |
Sep 15, 2017 | 54.92 | 55.04 | 54.79 | 54.94 | 54,571 | +0.17(+0.31%) |
Sep 14, 2017 | 54.37 | 54.79 | 54.34 | 54.77 | 323,774 | -0.04(-0.07%) |
Sep 13, 2017 | 55.00 | 55.03 | 54.72 | 54.81 | 110,660 | +0.24(+0.44%) |
Sep 12, 2017 | 54.14 | 54.61 | 54.14 | 54.57 | 548,218 | +0.57(+1.06%) |
Sep 11, 2017 | 53.70 | 54.10 | 53.70 | 54.00 | 118,621 | +1.12(+2.12%) |
Sep 08, 2017 | 52.70 | 52.99 | 52.63 | 52.88 | 39,528 | +0.08(+0.15%) |
Sep 07, 2017 | 53.00 | 53.00 | 52.73 | 52.80 | 44,575 | +0.66(+1.27%) |
Sep 06, 2017 | 52.16 | 52.20 | 51.99 | 52.14 | 50,794 | +0.60(+1.17%) |
Sep 05, 2017 | 51.94 | 52.18 | 51.45 | 51.54 | 68,573 | -1.11(-2.11%) |
Sep 01, 2017 | 52.86 | 52.96 | 52.53 | 52.65 | 55,729 | +0.07(+0.13%) |
Aug 31, 2017 | 52.54 | 52.64 | 52.25 | 52.58 | 66,013 | +0.41(+0.79%) |
Aug 30, 2017 | 52.18 | 52.26 | 51.96 | 52.17 | 60,078 | +0.12(+0.24%) |
Aug 29, 2017 | 51.52 | 52.14 | 51.52 | 52.05 | 67,529 | +0.36(+0.69%) |
Aug 28, 2017 | 51.91 | 51.95 | 51.58 | 51.69 | 69,444 | +0.00(+0.00%) |
Aug 25, 2017 | 51.65 | 51.91 | 51.49 | 51.69 | 41,268 | +0.17(+0.33%) |
Aug 24, 2017 | 51.41 | 51.57 | 51.30 | 51.52 | 38,688 | +0.19(+0.37%) |
Aug 23, 2017 | 51.28 | 51.34 | 51.15 | 51.33 | 49,549 | -0.27(-0.52%) |
Aug 22, 2017 | 51.41 | 51.60 | 51.36 | 51.60 | 56,086 | +0.31(+0.60%) |
Aug 21, 2017 | 51.19 | 51.35 | 51.02 | 51.29 | 79,011 | +0.12(+0.23%) |
Aug 18, 2017 | 50.91 | 51.22 | 50.75 | 51.17 | 47,107 | +0.04(+0.08%) |
Aug 17, 2017 | 51.57 | 51.74 | 51.13 | 51.13 | 65,517 | -0.22(-0.43%) |
Aug 16, 2017 | 51.38 | 51.53 | 51.21 | 51.35 | 44,973 | +0.29(+0.57%) |
Aug 15, 2017 | 50.86 | 51.10 | 50.72 | 51.06 | 46,770 | +0.08(+0.16%) |
Aug 14, 2017 | 51.10 | 51.17 | 50.91 | 50.98 | 43,222 | +0.42(+0.83%) |
Aug 11, 2017 | 50.67 | 50.84 | 50.51 | 50.56 | 48,689 | +0.15(+0.29%) |
Aug 10, 2017 | 50.81 | 50.84 | 50.38 | 50.41 | 63,259 | -0.76(-1.48%) |
Aug 09, 2017 | 50.97 | 51.17 | 50.87 | 51.17 | 54,910 | -0.95(-1.81%) |
Aug 08, 2017 | 52.21 | 52.43 | 52.02 | 52.12 | 44,836 | -0.36(-0.70%) |
Aug 07, 2017 | 52.24 | 52.48 | 52.22 | 52.48 | 63,032 | +0.19(+0.36%) |
Aug 04, 2017 | 52.44 | 52.04 | 52.29 | 63,240 | +0.27(+0.52%) | |
Aug 03, 2017 | 52.06 | 52.33 | 50.96 | 52.02 | 80,340 | +0.88(+1.72%) |
Aug 02, 2017 | 51.12 | 51.22 | 50.95 | 51.14 | 49,512 | +0.26(+0.51%) |
Aug 01, 2017 | 51.05 | 51.15 | 50.83 | 50.88 | 56,628 | +0.58(+1.15%) |
Jul 31, 2017 | 50.32 | 50.36 | 50.00 | 50.30 | 76,376 | +0.27(+0.54%) |
Jul 28, 2017 | 49.94 | 50.11 | 49.81 | 50.03 | 60,378 | -0.16(-0.32%) |
Jul 27, 2017 | 50.36 | 50.68 | 50.07 | 50.19 | 172,956 | -1.41(-2.73%) |
Jul 26, 2017 | 50.92 | 51.92 | 50.58 | 51.60 | 74,539 | +0.48(+0.94%) |
Jul 25, 2017 | 51.42 | 51.53 | 50.96 | 51.12 | 47,068 | -0.02(-0.04%) |
Jul 24, 2017 | 50.94 | 51.20 | 50.84 | 51.14 | 55,619 | -0.30(-0.58%) |
Jul 21, 2017 | 51.37 | 51.44 | 51.07 | 51.44 | 144,988 | -0.31(-0.60%) |
Jul 20, 2017 | 51.65 | 51.79 | 51.28 | 51.75 | 63,921 | +0.39(+0.76%) |
Jul 19, 2017 | 51.22 | 51.38 | 51.05 | 51.36 | 56,320 | +0.54(+1.06%) |
Jul 18, 2017 | 50.67 | 50.82 | 50.60 | 50.82 | 47,789 | -0.23(-0.45%) |
Jul 17, 2017 | 50.87 | 51.17 | 50.83 | 51.05 | 68,161 | +0.59(+1.17%) |
Jul 14, 2017 | 50.19 | 50.46 | 49.95 | 50.46 | 75,500 | +1.05(+2.13%) |
Jul 13, 2017 | 49.72 | 49.76 | 49.19 | 49.41 | 63,650 | -0.08(-0.16%) |
Jul 12, 2017 | 49.31 | 49.54 | 49.31 | 49.49 | 46,456 | +0.19(+0.39%) |
Jul 11, 2017 | 48.98 | 49.30 | 48.88 | 49.30 | 49,450 | -0.25(-0.50%) |
Jul 10, 2017 | 49.46 | 49.57 | 49.31 | 49.55 | 72,881 | +0.00(+0.00%) |
Jul 07, 2017 | 49.55 | 49.61 | 49.23 | 49.55 | 61,340 | -0.43(-0.86%) |
Jul 06, 2017 | 49.63 | 50.13 | 49.48 | 49.98 | 58,546 | -0.47(-0.93%) |
Jul 05, 2017 | 50.33 | 50.54 | 50.17 | 50.45 | 49,562 | +0.33(+0.66%) |
Jul 03, 2017 | 50.09 | 50.20 | 50.03 | 50.12 | 48,842 | -0.10(-0.20%) |
Jun 30, 2017 | 50.38 | 50.48 | 49.80 | 50.22 | 238,475 | +0.30(+0.60%) |
Jun 29, 2017 | 50.52 | 50.52 | 49.66 | 49.92 | 130,661 | -1.85(-3.57%) |
Jun 28, 2017 | 51.63 | 51.82 | 51.43 | 51.77 | 65,269 | -0.06(-0.12%) |
Jun 27, 2017 | 51.70 | 52.05 | 51.55 | 51.83 | 56,113 | +0.17(+0.33%) |
Jun 26, 2017 | 51.99 | 51.99 | 51.52 | 51.66 | 49,017 | -0.20(-0.39%) |
Jun 23, 2017 | 51.54 | 51.95 | 51.50 | 51.86 | 102,854 | +0.24(+0.46%) |
Jun 22, 2017 | 51.69 | 51.71 | 51.55 | 51.62 | 87,303 | -0.13(-0.25%) |
Jun 21, 2017 | 51.34 | 51.75 | 51.34 | 51.75 | 96,324 | +0.04(+0.08%) |
Jun 20, 2017 | 52.33 | 52.35 | 51.59 | 51.71 | 175,311 | -0.11(-0.21%) |
Jun 19, 2017 | 51.84 | 52.08 | 51.75 | 51.82 | 386,082 | +0.06(+0.12%) |
Jun 16, 2017 | 50.96 | 51.76 | 50.93 | 51.76 | 107,030 | +1.08(+2.13%) |
Jun 15, 2017 | 50.22 | 50.71 | 50.22 | 50.68 | 123,713 | -0.43(-0.84%) |
Jun 14, 2017 | 51.43 | 51.49 | 50.88 | 51.11 | 90,891 | -0.13(-0.25%) |
Jun 13, 2017 | 51.00 | 51.28 | 50.84 | 51.24 | 223,436 | +1.01(+2.01%) |
Jun 12, 2017 | 50.48 | 50.52 | 50.05 | 50.23 | 102,697 | -0.71(-1.39%) |
Jun 09, 2017 | 50.81 | 51.03 | 50.68 | 50.94 | 87,908 | -0.24(-0.47%) |
Jun 08, 2017 | 50.90 | 51.18 | 50.73 | 51.18 | 118,003 | -0.19(-0.37%) |
Jun 07, 2017 | 51.66 | 51.77 | 51.23 | 51.37 | 69,549 | +0.32(+0.63%) |
Jun 06, 2017 | 51.23 | 51.30 | 50.90 | 51.05 | 91,341 | -0.85(-1.63%) |
Jun 05, 2017 | 51.82 | 51.94 | 51.74 | 51.90 | 58,165 | -0.47(-0.89%) |
Jun 02, 2017 | 52.13 | 52.37 | 52.01 | 52.36 | 91,449 | +0.76(+1.48%) |