Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.69 | 60.89 | 60.11 | 60.30 | 50,078 | -0.13(-0.22%) |
Jan 30, 2018 | 60.77 | 60.77 | 60.39 | 60.44 | 58,110 | -0.66(-1.08%) |
Jan 29, 2018 | 61.44 | 61.54 | 61.08 | 61.10 | 71,041 | -0.45(-0.73%) |
Jan 26, 2018 | 61.50 | 61.56 | 61.18 | 61.55 | 62,735 | +0.23(+0.37%) |
Jan 25, 2018 | 61.55 | 61.62 | 61.08 | 61.32 | 70,459 | -0.04(-0.06%) |
Jan 24, 2018 | 61.72 | 61.75 | 61.22 | 61.36 | 77,710 | -0.18(-0.29%) |
Jan 23, 2018 | 61.46 | 61.56 | 61.26 | 61.54 | 57,580 | +0.14(+0.22%) |
Jan 22, 2018 | 61.17 | 61.40 | 61.05 | 61.40 | 44,411 | +0.30(+0.50%) |
Jan 19, 2018 | 60.50 | 61.10 | 60.50 | 61.10 | 39,388 | +0.70(+1.16%) |
Jan 18, 2018 | 60.63 | 60.68 | 60.39 | 60.39 | 93,908 | -0.30(-0.49%) |
Jan 17, 2018 | 60.49 | 60.82 | 60.35 | 60.69 | 56,251 | +0.42(+0.69%) |
Jan 16, 2018 | 60.96 | 61.00 | 60.27 | 60.27 | 66,599 | -0.42(-0.70%) |
Jan 12, 2018 | 60.70 | 60.70 | 60.70 | 0 | +0.19(+0.31%) | |
Jan 11, 2018 | 59.80 | 60.51 | 59.75 | 60.51 | 62,549 | +0.84(+1.41%) |
Jan 10, 2018 | 59.82 | 59.84 | 59.53 | 59.67 | 82,516 | -0.27(-0.45%) |
Jan 09, 2018 | 60.19 | 60.19 | 59.94 | 59.94 | 39,730 | -0.09(-0.15%) |
Jan 08, 2018 | 59.76 | 60.08 | 59.65 | 60.03 | 54,383 | +0.28(+0.46%) |
Jan 05, 2018 | 59.67 | 59.76 | 59.52 | 59.76 | 81,886 | +0.25(+0.43%) |
Jan 04, 2018 | 59.55 | 59.71 | 59.50 | 59.50 | 62,107 | +0.17(+0.29%) |
Jan 03, 2018 | 59.27 | 59.44 | 59.14 | 59.33 | 60,823 | +0.11(+0.19%) |
Jan 02, 2018 | 58.88 | 59.22 | 58.77 | 59.22 | 145,927 | +0.54(+0.91%) |
Dec 29, 2017 | 58.68 | 58.68 | 58.68 | 0 | -0.30(-0.51%) | |
Dec 28, 2017 | 58.89 | 58.98 | 58.71 | 58.98 | 32,442 | +0.22(+0.37%) |
Dec 27, 2017 | 58.82 | 58.94 | 58.76 | 58.76 | 45,275 | -0.01(-0.02%) |
Dec 26, 2017 | 58.74 | 58.88 | 58.74 | 58.77 | 53,485 | +0.01(+0.01%) |
Dec 22, 2017 | 58.83 | 58.83 | 58.61 | 58.77 | 66,381 | -0.01(-0.02%) |
Dec 21, 2017 | 58.78 | 58.88 | 58.63 | 58.78 | 58,859 | +0.16(+0.27%) |
Dec 20, 2017 | 58.78 | 58.78 | 58.46 | 58.62 | 59,450 | +0.11(+0.19%) |
Dec 19, 2017 | 58.87 | 58.87 | 58.50 | 58.51 | 40,168 | -0.25(-0.43%) |
Dec 18, 2017 | 58.64 | 58.84 | 58.53 | 58.76 | 57,276 | +0.59(+1.01%) |
Dec 15, 2017 | 57.96 | 58.48 | 57.84 | 58.17 | 43,746 | +0.59(+1.02%) |
Dec 14, 2017 | 58.18 | 58.18 | 57.56 | 57.59 | 51,642 | -0.49(-0.84%) |
Dec 13, 2017 | 58.10 | 58.39 | 58.05 | 58.07 | 39,422 | +0.01(+0.02%) |
Dec 12, 2017 | 58.29 | 58.29 | 58.05 | 58.06 | 28,176 | -0.13(-0.22%) |
Dec 11, 2017 | 58.32 | 58.33 | 58.12 | 58.19 | 33,932 | -0.06(-0.10%) |
Dec 08, 2017 | 58.31 | 58.39 | 58.10 | 58.25 | 30,081 | +0.16(+0.28%) |
Dec 07, 2017 | 57.61 | 58.15 | 57.61 | 58.09 | 63,823 | +0.44(+0.76%) |
Dec 06, 2017 | 57.88 | 57.91 | 57.65 | 57.65 | 42,292 | -0.25(-0.43%) |
Dec 05, 2017 | 58.38 | 58.38 | 57.90 | 57.90 | 29,062 | -0.45(-0.77%) |
Dec 04, 2017 | 58.95 | 58.98 | 58.35 | 58.35 | 53,472 | -0.05(-0.08%) |
Dec 01, 2017 | 58.56 | 58.56 | 57.59 | 58.39 | 62,459 | -0.20(-0.34%) |
Nov 30, 2017 | 58.38 | 58.74 | 58.34 | 58.59 | 53,711 | +0.39(+0.67%) |
Nov 29, 2017 | 58.04 | 58.34 | 58.04 | 58.20 | 91,690 | +0.25(+0.43%) |
Nov 28, 2017 | 57.36 | 57.95 | 57.27 | 57.95 | 58,244 | +0.72(+1.26%) |
Nov 27, 2017 | 57.33 | 57.36 | 57.20 | 57.22 | 31,668 | -0.04(-0.06%) |
Nov 24, 2017 | 57.39 | 57.39 | 57.23 | 57.26 | 21,548 | +0.04(+0.06%) |
Nov 22, 2017 | 57.33 | 57.39 | 57.22 | 57.22 | 45,130 | -0.02(-0.03%) |
Nov 21, 2017 | 57.12 | 57.25 | 57.09 | 57.24 | 61,070 | +0.35(+0.61%) |
Nov 20, 2017 | 56.76 | 56.90 | 56.67 | 56.90 | 31,320 | +0.22(+0.39%) |
Nov 17, 2017 | 56.43 | 56.73 | 56.36 | 56.68 | 34,882 | +0.15(+0.27%) |
Nov 16, 2017 | 56.22 | 56.68 | 56.17 | 56.53 | 39,170 | +0.57(+1.01%) |
Nov 15, 2017 | 55.93 | 56.16 | 55.58 | 55.96 | 49,360 | -0.26(-0.47%) |
Nov 14, 2017 | 56.12 | 56.25 | 56.07 | 56.22 | 21,714 | -0.07(-0.13%) |
Nov 13, 2017 | 56.02 | 56.30 | 55.89 | 56.30 | 32,178 | +0.11(+0.20%) |
Nov 10, 2017 | 56.16 | 56.27 | 56.07 | 56.18 | 37,676 | -0.01(-0.02%) |
Nov 09, 2017 | 56.17 | 56.41 | 55.85 | 56.19 | 40,475 | -0.32(-0.57%) |
Nov 08, 2017 | 56.31 | 56.53 | 56.17 | 56.51 | 68,778 | +0.19(+0.34%) |
Nov 07, 2017 | 56.71 | 56.74 | 56.14 | 56.32 | 45,373 | -0.42(-0.73%) |
Nov 06, 2017 | 56.53 | 56.74 | 56.50 | 56.74 | 29,776 | +0.26(+0.45%) |
Nov 03, 2017 | 56.29 | 56.49 | 56.23 | 56.48 | 27,013 | +0.15(+0.27%) |
Nov 02, 2017 | 56.28 | 56.50 | 56.17 | 56.33 | 39,159 | +0.04(+0.08%) |
Nov 01, 2017 | 56.82 | 56.82 | 56.11 | 56.28 | 37,790 | -0.14(-0.25%) |
Oct 31, 2017 | 56.23 | 56.53 | 56.21 | 56.43 | 29,087 | +0.29(+0.52%) |
Oct 30, 2017 | 56.49 | 56.08 | 56.13 | 49,246 | -0.41(-0.73%) | |
Oct 27, 2017 | 56.25 | 56.54 | 56.10 | 56.54 | 38,077 | +0.27(+0.49%) |
Oct 26, 2017 | 56.16 | 56.30 | 56.07 | 56.27 | 38,887 | +0.29(+0.51%) |
Oct 25, 2017 | 56.25 | 56.25 | 55.66 | 55.98 | 37,882 | -0.33(-0.59%) |
Oct 24, 2017 | 56.23 | 56.42 | 56.23 | 56.32 | 32,441 | +0.19(+0.34%) |
Oct 23, 2017 | 56.52 | 56.52 | 56.12 | 56.12 | 44,153 | -0.28(-0.49%) |
Oct 20, 2017 | 56.37 | 56.40 | 56.30 | 56.40 | 28,887 | +0.31(+0.55%) |
Oct 19, 2017 | 55.85 | 56.09 | 55.69 | 56.09 | 43,210 | +0.05(+0.09%) |
Oct 18, 2017 | 56.06 | 56.15 | 55.90 | 56.04 | 62,562 | +0.20(+0.35%) |
Oct 17, 2017 | 55.92 | 56.01 | 55.82 | 55.85 | 25,012 | -0.10(-0.17%) |
Oct 16, 2017 | 56.01 | 56.13 | 55.92 | 55.94 | 22,719 | +0.02(+0.03%) |
Oct 13, 2017 | 56.06 | 56.14 | 55.91 | 55.92 | 30,164 | +0.01(+0.02%) |
Oct 12, 2017 | 55.88 | 56.03 | 55.76 | 55.91 | 33,792 | -0.05(-0.08%) |
Oct 11, 2017 | 55.95 | 55.98 | 55.86 | 55.96 | 45,682 | +0.05(+0.10%) |
Oct 10, 2017 | 55.99 | 55.99 | 55.81 | 55.90 | 47,129 | +0.16(+0.28%) |
Oct 09, 2017 | 55.99 | 56.03 | 55.70 | 55.75 | 31,613 | -0.16(-0.29%) |
Oct 06, 2017 | 55.86 | 55.92 | 55.80 | 55.91 | 48,189 | -0.06(-0.11%) |
Oct 05, 2017 | 55.87 | 56.07 | 55.83 | 55.97 | 31,451 | +0.16(+0.29%) |
Oct 04, 2017 | 55.79 | 55.86 | 55.66 | 55.80 | 354,345 | +0.00(+0.00%) |
Oct 03, 2017 | 55.76 | 55.83 | 55.56 | 55.80 | 66,404 | +0.11(+0.21%) |
Oct 02, 2017 | 55.26 | 55.69 | 55.21 | 55.69 | 67,552 | +0.51(+0.93%) |
Sep 29, 2017 | 55.17 | 55.29 | 55.13 | 55.18 | 33,702 | +0.05(+0.10%) |
Sep 28, 2017 | 54.90 | 55.12 | 54.80 | 55.12 | 33,394 | +0.12(+0.22%) |
Sep 27, 2017 | 55.04 | 54.48 | 55.00 | 31,252 | +0.50(+0.92%) | |
Sep 26, 2017 | 54.51 | 54.62 | 54.48 | 54.50 | 21,846 | +0.07(+0.13%) |
Sep 25, 2017 | 54.33 | 54.48 | 54.24 | 54.44 | 37,479 | +0.10(+0.19%) |
Sep 22, 2017 | 54.12 | 54.36 | 54.10 | 54.33 | 32,838 | +0.16(+0.29%) |
Sep 21, 2017 | 54.37 | 54.37 | 54.15 | 54.17 | 31,994 | -0.10(-0.18%) |
Sep 20, 2017 | 54.18 | 54.29 | 54.13 | 54.27 | 30,731 | +0.15(+0.29%) |
Sep 19, 2017 | 54.20 | 54.20 | 54.10 | 54.11 | 24,189 | -0.02(-0.03%) |
Sep 18, 2017 | 54.02 | 54.19 | 54.02 | 54.13 | 38,729 | +0.25(+0.46%) |
Sep 15, 2017 | 53.68 | 53.89 | 53.62 | 53.89 | 30,197 | +0.20(+0.36%) |
Sep 14, 2017 | 53.69 | 53.74 | 53.55 | 53.69 | 48,782 | -0.01(-0.02%) |
Sep 13, 2017 | 53.72 | 53.80 | 53.66 | 53.70 | 23,958 | -0.02(-0.04%) |
Sep 12, 2017 | 53.53 | 53.77 | 53.49 | 53.72 | 28,098 | +0.32(+0.61%) |
Sep 11, 2017 | 53.11 | 53.47 | 53.11 | 53.40 | 36,617 | +0.64(+1.22%) |
Sep 08, 2017 | 52.49 | 52.85 | 52.43 | 52.76 | 39,061 | +0.14(+0.26%) |
Sep 07, 2017 | 52.91 | 52.91 | 52.46 | 52.62 | 41,726 | -0.17(-0.33%) |
Sep 06, 2017 | 52.92 | 52.94 | 52.71 | 52.79 | 52,043 | +0.06(+0.11%) |
Sep 05, 2017 | 53.35 | 53.40 | 52.58 | 52.73 | 103,889 | -0.63(-1.19%) |
Sep 01, 2017 | 53.21 | 53.41 | 53.21 | 53.37 | 23,231 | +0.27(+0.50%) |
Aug 31, 2017 | 52.82 | 53.13 | 52.82 | 53.10 | 35,760 | +0.41(+0.78%) |
Aug 30, 2017 | 52.38 | 52.73 | 52.29 | 52.69 | 25,925 | +0.33(+0.63%) |
Aug 29, 2017 | 52.07 | 52.43 | 52.05 | 52.37 | 65,685 | -0.03(-0.06%) |
Aug 28, 2017 | 52.56 | 52.58 | 52.26 | 52.40 | 27,577 | -0.10(-0.20%) |
Aug 25, 2017 | 52.38 | 52.56 | 52.34 | 52.50 | 42,638 | +0.31(+0.59%) |
Aug 24, 2017 | 52.43 | 52.43 | 52.19 | 52.19 | 24,617 | -0.10(-0.19%) |
Aug 23, 2017 | 52.16 | 52.38 | 52.04 | 52.29 | 42,555 | -0.08(-0.15%) |
Aug 22, 2017 | 52.00 | 52.40 | 51.97 | 52.37 | 173,157 | +0.48(+0.92%) |
Aug 21, 2017 | 51.88 | 51.96 | 51.72 | 51.89 | 35,314 | -0.01(-0.03%) |
Aug 18, 2017 | 51.91 | 52.14 | 51.75 | 51.91 | 59,304 | -0.10(-0.18%) |
Aug 17, 2017 | 52.73 | 52.87 | 52.00 | 52.00 | 64,802 | -0.92(-1.75%) |
Aug 16, 2017 | 52.92 | 53.11 | 52.87 | 52.93 | 69,509 | +0.14(+0.26%) |
Aug 15, 2017 | 53.14 | 53.14 | 52.78 | 52.79 | 41,234 | -0.26(-0.50%) |
Aug 14, 2017 | 52.83 | 53.17 | 52.77 | 53.05 | 44,383 | +0.61(+1.16%) |
Aug 11, 2017 | 52.31 | 52.50 | 52.13 | 52.44 | 62,716 | +0.08(+0.16%) |
Aug 10, 2017 | 53.02 | 53.02 | 52.36 | 52.36 | 62,639 | -0.82(-1.54%) |
Aug 09, 2017 | 53.23 | 53.34 | 53.02 | 53.18 | 231,729 | -0.41(-0.77%) |
Aug 08, 2017 | 53.70 | 54.04 | 53.54 | 53.59 | 46,805 | -0.15(-0.28%) |
Aug 07, 2017 | 53.74 | 53.84 | 53.55 | 53.74 | 69,216 | +0.06(+0.11%) |
Aug 04, 2017 | 53.69 | 53.74 | 53.60 | 53.69 | 34,473 | +0.15(+0.27%) |
Aug 03, 2017 | 53.72 | 53.76 | 53.47 | 53.54 | 80,309 | -0.15(-0.29%) |
Aug 02, 2017 | 53.99 | 54.04 | 53.52 | 53.69 | 53,856 | -0.36(-0.67%) |
Aug 01, 2017 | 54.21 | 54.21 | 53.94 | 54.06 | 47,969 | +0.08(+0.15%) |
Jul 31, 2017 | 54.17 | 54.20 | 53.80 | 53.98 | 113,908 | -0.02(-0.04%) |
Jul 28, 2017 | 54.18 | 54.18 | 53.89 | 54.00 | 71,159 | -0.29(-0.53%) |
Jul 27, 2017 | 54.55 | 54.55 | 54.11 | 54.29 | 34,774 | -0.14(-0.25%) |
Jul 26, 2017 | 54.98 | 54.98 | 54.42 | 54.42 | 25,789 | -0.52(-0.94%) |
Jul 25, 2017 | 54.83 | 55.00 | 54.64 | 54.94 | 38,382 | +0.48(+0.89%) |
Jul 24, 2017 | 54.36 | 54.47 | 54.30 | 54.46 | 234,208 | +0.10(+0.18%) |
Jul 21, 2017 | 54.51 | 54.51 | 54.18 | 54.36 | 28,942 | -0.15(-0.27%) |
Jul 20, 2017 | 54.61 | 54.61 | 54.41 | 54.51 | 27,709 | -0.00(-0.01%) |
Jul 19, 2017 | 54.12 | 54.57 | 54.11 | 54.51 | 35,187 | +0.52(+0.95%) |
Jul 18, 2017 | 54.06 | 54.10 | 53.82 | 54.00 | 43,353 | -0.17(-0.32%) |
Jul 17, 2017 | 54.09 | 54.28 | 53.99 | 54.17 | 38,538 | +0.09(+0.16%) |
Jul 14, 2017 | 53.89 | 54.26 | 53.89 | 54.09 | 83,027 | +0.20(+0.37%) |
Jul 13, 2017 | 53.88 | 53.91 | 53.59 | 53.89 | 36,998 | +0.04(+0.07%) |
Jul 12, 2017 | 53.76 | 54.09 | 53.76 | 53.85 | 40,388 | +0.40(+0.75%) |
Jul 11, 2017 | 53.41 | 53.54 | 53.18 | 53.45 | 49,769 | +0.02(+0.03%) |
Jul 10, 2017 | 53.43 | 53.61 | 53.36 | 53.43 | 56,133 | -0.12(-0.23%) |
Jul 07, 2017 | 53.12 | 53.56 | 53.08 | 53.56 | 41,419 | +0.55(+1.03%) |
Jul 06, 2017 | 53.47 | 53.47 | 52.97 | 53.01 | 45,297 | -0.66(-1.24%) |
Jul 05, 2017 | 53.79 | 53.84 | 53.49 | 53.67 | 83,442 | -0.18(-0.34%) |
Jul 03, 2017 | 53.71 | 54.03 | 53.67 | 53.85 | 73,136 | +0.39(+0.73%) |
Jun 30, 2017 | 53.53 | 53.66 | 53.43 | 53.46 | 49,182 | +0.04(+0.08%) |
Jun 29, 2017 | 53.84 | 53.88 | 53.03 | 53.42 | 66,575 | -0.35(-0.64%) |
Jun 28, 2017 | 53.47 | 53.91 | 53.45 | 53.77 | 66,718 | +0.60(+1.13%) |
Jun 27, 2017 | 53.58 | 53.67 | 53.16 | 53.17 | 56,070 | -0.41(-0.77%) |
Jun 26, 2017 | 53.56 | 53.71 | 53.39 | 53.58 | 79,447 | +0.19(+0.35%) |
Jun 23, 2017 | 53.21 | 53.49 | 53.12 | 53.39 | 55,836 | +0.22(+0.41%) |
Jun 22, 2017 | 53.13 | 53.27 | 52.92 | 53.18 | 54,026 | +0.07(+0.14%) |
Jun 21, 2017 | 53.53 | 53.56 | 53.05 | 53.10 | 64,811 | -0.31(-0.58%) |
Jun 20, 2017 | 53.87 | 53.87 | 53.41 | 53.41 | 31,782 | -0.60(-1.10%) |
Jun 19, 2017 | 53.86 | 54.06 | 53.81 | 54.01 | 25,813 | +0.35(+0.65%) |
Jun 16, 2017 | 53.59 | 53.67 | 53.37 | 53.66 | 310,038 | -0.01(-0.01%) |
Jun 15, 2017 | 53.50 | 53.74 | 53.42 | 53.67 | 59,362 | -0.25(-0.47%) |
Jun 14, 2017 | 54.24 | 54.24 | 53.70 | 53.92 | 54,193 | -0.25(-0.47%) |
Jun 13, 2017 | 53.96 | 54.19 | 53.88 | 54.17 | 81,057 | +0.37(+0.68%) |
Jun 12, 2017 | 53.75 | 53.89 | 53.59 | 53.81 | 66,430 | +0.04(+0.08%) |
Jun 09, 2017 | 53.67 | 54.09 | 53.51 | 53.76 | 162,815 | +0.20(+0.36%) |
Jun 08, 2017 | 53.12 | 53.67 | 53.01 | 53.57 | 66,677 | +0.46(+0.87%) |
Jun 07, 2017 | 53.20 | 53.31 | 53.01 | 53.11 | 55,027 | -0.04(-0.07%) |
Jun 06, 2017 | 53.10 | 53.30 | 52.95 | 53.14 | 35,500 | -0.17(-0.31%) |
Jun 05, 2017 | 53.52 | 53.59 | 53.31 | 53.31 | 73,045 | -0.20(-0.37%) |
Jun 02, 2017 | 53.52 | 53.78 | 53.37 | 53.51 | 83,632 | +0.05(+0.09%) |
Jun 01, 2017 | 52.79 | 53.46 | 52.66 | 53.46 | 49,514 | +0.83(+1.59%) |
May 31, 2017 | 52.72 | 52.75 | 52.11 | 52.63 | 83,663 | +0.02(+0.04%) |
May 30, 2017 | 52.64 | 52.73 | 52.55 | 52.60 | 36,861 | -0.18(-0.34%) |
May 26, 2017 | 52.87 | 52.89 | 52.68 | 52.79 | 40,294 | -0.13(-0.24%) |
May 25, 2017 | 52.98 | 53.15 | 52.88 | 52.91 | 70,249 | +0.09(+0.16%) |
May 24, 2017 | 52.74 | 52.91 | 52.65 | 52.83 | 44,883 | +0.15(+0.29%) |
May 23, 2017 | 52.70 | 52.79 | 52.39 | 52.67 | 70,933 | +0.09(+0.17%) |
May 22, 2017 | 52.46 | 52.63 | 52.44 | 52.58 | 41,068 | +0.27(+0.52%) |
May 19, 2017 | 51.92 | 52.53 | 51.90 | 52.31 | 65,060 | +0.53(+1.02%) |
May 18, 2017 | 51.63 | 51.93 | 51.43 | 51.78 | 64,708 | +0.02(+0.04%) |
May 17, 2017 | 52.25 | 52.36 | 51.72 | 51.76 | 130,304 | -1.07(-2.03%) |
May 16, 2017 | 52.98 | 52.98 | 52.56 | 52.83 | 66,024 | -0.05(-0.09%) |
May 15, 2017 | 52.65 | 53.08 | 52.61 | 52.87 | 136,382 | +0.34(+0.65%) |
May 12, 2017 | 52.68 | 52.68 | 52.43 | 52.53 | 92,303 | -0.25(-0.47%) |
May 11, 2017 | 52.93 | 52.93 | 52.38 | 52.78 | 62,388 | -0.31(-0.59%) |
May 10, 2017 | 52.73 | 53.14 | 52.73 | 53.09 | 56,266 | +0.35(+0.66%) |
May 09, 2017 | 52.92 | 52.97 | 52.64 | 52.74 | 144,325 | -0.15(-0.28%) |
May 08, 2017 | 53.04 | 53.09 | 52.69 | 52.89 | 59,682 | -0.18(-0.33%) |
May 05, 2017 | 52.81 | 53.07 | 52.65 | 53.07 | 77,132 | +0.48(+0.91%) |
May 04, 2017 | 52.74 | 52.74 | 52.41 | 52.59 | 131,039 | -0.15(-0.28%) |
May 03, 2017 | 52.84 | 52.85 | 52.53 | 52.74 | 57,647 | -0.21(-0.40%) |
May 02, 2017 | 53.06 | 53.17 | 52.82 | 52.95 | 81,701 | -0.11(-0.21%) |
May 01, 2017 | 52.94 | 53.21 | 52.73 | 53.06 | 123,552 | +0.20(+0.38%) |
Apr 28, 2017 | 53.40 | 53.44 | 52.86 | 52.86 | 220,229 | -0.54(-1.01%) |
Apr 27, 2017 | 53.47 | 53.55 | 53.25 | 53.40 | 73,742 | +0.04(+0.07%) |
Apr 26, 2017 | 53.33 | 53.62 | 53.23 | 53.37 | 188,924 | +0.02(+0.04%) |
Apr 25, 2017 | 53.38 | 53.54 | 53.31 | 53.34 | 36,312 | +0.32(+0.61%) |
Apr 24, 2017 | 53.06 | 53.12 | 52.88 | 53.02 | 50,875 | +0.60(+1.15%) |
Apr 21, 2017 | 52.49 | 52.53 | 52.33 | 52.42 | 292,575 | -0.10(-0.20%) |
Apr 20, 2017 | 52.24 | 52.59 | 52.12 | 52.52 | 82,779 | +0.49(+0.95%) |
Apr 19, 2017 | 52.11 | 52.26 | 52.00 | 52.03 | 22,638 | +0.12(+0.24%) |
Apr 18, 2017 | 51.72 | 51.95 | 51.58 | 51.91 | 42,261 | +0.00(+0.01%) |
Apr 17, 2017 | 51.44 | 51.91 | 51.30 | 51.90 | 74,770 | +0.60(+1.17%) |
Apr 13, 2017 | 51.81 | 51.89 | 51.30 | 51.30 | 63,931 | -0.61(-1.17%) |
Apr 12, 2017 | 52.50 | 52.50 | 51.86 | 51.91 | 37,811 | -0.62(-1.17%) |
Apr 11, 2017 | 52.10 | 52.53 | 51.92 | 52.53 | 87,524 | +0.32(+0.62%) |
Apr 10, 2017 | 52.11 | 52.43 | 51.99 | 52.20 | 167,896 | +0.15(+0.28%) |
Apr 07, 2017 | 52.08 | 52.22 | 51.93 | 52.06 | 42,923 | -0.06(-0.12%) |
Apr 06, 2017 | 51.81 | 52.20 | 51.73 | 52.12 | 52,215 | +0.39(+0.75%) |
Apr 05, 2017 | 52.36 | 52.47 | 51.66 | 51.74 | 38,100 | -0.34(-0.64%) |
Apr 04, 2017 | 52.11 | 52.20 | 51.99 | 52.07 | 63,488 | -0.10(-0.18%) |
Apr 03, 2017 | 52.59 | 52.60 | 51.95 | 52.17 | 92,486 | -0.29(-0.55%) |
Mar 31, 2017 | 52.42 | 52.66 | 52.37 | 52.46 | 56,476 | +0.02(+0.03%) |
Mar 30, 2017 | 52.17 | 52.47 | 52.17 | 52.44 | 38,857 | +0.32(+0.61%) |
Mar 29, 2017 | 52.03 | 52.20 | 51.90 | 52.12 | 36,400 | +0.12(+0.23%) |
Mar 28, 2017 | 51.50 | 52.07 | 51.44 | 52.01 | 48,301 | +0.43(+0.84%) |
Mar 27, 2017 | 51.24 | 51.62 | 51.06 | 51.57 | 77,292 | -0.08(-0.16%) |
Mar 24, 2017 | 51.89 | 52.02 | 51.53 | 51.66 | 67,499 | -0.06(-0.11%) |
Mar 23, 2017 | 51.65 | 52.03 | 51.55 | 51.72 | 295,806 | +0.10(+0.18%) |
Mar 22, 2017 | 51.43 | 51.63 | 51.29 | 51.62 | 83,502 | +0.11(+0.21%) |
Mar 21, 2017 | 52.75 | 52.75 | 51.48 | 51.51 | 99,020 | -1.01(-1.91%) |
Mar 20, 2017 | 52.80 | 52.80 | 52.48 | 52.52 | 51,660 | -0.25(-0.48%) |
Mar 17, 2017 | 52.82 | 52.89 | 52.67 | 52.77 | 70,851 | +0.05(+0.09%) |
Mar 16, 2017 | 52.90 | 52.93 | 52.64 | 52.72 | 62,043 | -0.02(-0.04%) |
Mar 15, 2017 | 52.31 | 52.87 | 52.26 | 52.74 | 48,991 | +0.67(+1.30%) |
Mar 14, 2017 | 52.09 | 52.14 | 51.78 | 52.07 | 49,883 | -0.20(-0.38%) |
Mar 13, 2017 | 52.18 | 52.37 | 52.17 | 52.27 | 46,523 | +0.08(+0.16%) |
Mar 10, 2017 | 52.29 | 52.30 | 51.87 | 52.19 | 67,403 | +0.27(+0.51%) |
Mar 09, 2017 | 52.13 | 52.26 | 51.74 | 51.92 | 69,908 | -0.21(-0.40%) |
Mar 08, 2017 | 52.46 | 52.53 | 52.13 | 52.13 | 59,078 | -0.25(-0.48%) |
Mar 07, 2017 | 52.61 | 52.64 | 52.35 | 52.38 | 83,242 | -0.30(-0.58%) |
Mar 06, 2017 | 52.76 | 52.77 | 52.51 | 52.68 | 60,959 | -0.31(-0.59%) |
Mar 03, 2017 | 52.96 | 53.04 | 52.79 | 52.99 | 87,638 | +0.03(+0.05%) |
Mar 02, 2017 | 53.56 | 53.56 | 52.97 | 52.97 | 82,454 | -0.62(-1.16%) |
Mar 01, 2017 | 53.26 | 53.66 | 53.21 | 53.59 | 97,433 | +0.90(+1.71%) |
Feb 28, 2017 | 53.20 | 53.20 | 52.67 | 52.69 | 73,335 | -0.58(-1.09%) |
Feb 27, 2017 | 52.89 | 53.27 | 52.83 | 53.27 | 50,594 | +0.39(+0.73%) |
Feb 24, 2017 | 52.46 | 52.88 | 52.40 | 52.88 | 59,672 | +0.04(+0.08%) |
Feb 23, 2017 | 53.25 | 53.25 | 52.62 | 52.84 | 74,984 | -0.27(-0.51%) |
Feb 22, 2017 | 53.26 | 53.26 | 52.97 | 53.11 | 164,492 | -0.17(-0.31%) |
Feb 21, 2017 | 52.98 | 53.29 | 52.91 | 53.27 | 109,540 | +0.48(+0.91%) |
Feb 17, 2017 | 52.80 | 52.80 | 52.80 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 52.86 | 52.91 | 52.55 | 52.78 | 51,755 | -0.06(-0.11%) |
Feb 15, 2017 | 52.57 | 52.88 | 52.50 | 52.84 | 89,192 | +0.15(+0.29%) |
Feb 14, 2017 | 52.48 | 52.70 | 52.34 | 52.69 | 82,355 | +0.16(+0.31%) |
Feb 13, 2017 | 52.65 | 52.72 | 52.51 | 52.52 | 80,534 | +0.14(+0.27%) |
Feb 10, 2017 | 52.32 | 52.47 | 52.18 | 52.38 | 59,672 | +0.27(+0.52%) |
Feb 09, 2017 | 51.72 | 52.15 | 51.72 | 52.11 | 38,353 | +0.52(+1.01%) |
Feb 08, 2017 | 51.47 | 51.61 | 51.23 | 51.59 | 47,477 | +0.03(+0.05%) |
Feb 07, 2017 | 51.73 | 51.87 | 51.45 | 51.56 | 99,740 | -0.16(-0.32%) |
Feb 06, 2017 | 51.83 | 51.89 | 51.61 | 51.73 | 100,201 | -0.20(-0.39%) |
Feb 03, 2017 | 51.60 | 51.96 | 51.60 | 51.93 | 68,403 | +0.66(+1.29%) |
Feb 02, 2017 | 51.29 | 51.46 | 51.07 | 51.27 | 81,284 | +0.04(+0.08%) |