Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.03 | 50.06 | 49.90 | 49.90 | 16,727 | -0.09(-0.18%) |
Apr 27, 2018 | 50.01 | 50.08 | 49.97 | 49.99 | 9,387 | -0.17(-0.34%) |
Apr 26, 2018 | 50.14 | 50.16 | 49.99 | 50.16 | 14,415 | +0.20(+0.40%) |
Apr 25, 2018 | 50.04 | 50.10 | 49.91 | 49.96 | 20,770 | -0.29(-0.58%) |
Apr 24, 2018 | 50.20 | 50.26 | 50.04 | 50.25 | 22,862 | +0.14(+0.28%) |
Apr 23, 2018 | 50.30 | 50.30 | 50.11 | 50.11 | 11,147 | -0.17(-0.34%) |
Apr 20, 2018 | 50.42 | 50.45 | 50.28 | 50.28 | 9,686 | -0.37(-0.73%) |
Apr 19, 2018 | 50.55 | 50.66 | 50.50 | 50.65 | 12,265 | +0.06(+0.12%) |
Apr 18, 2018 | 50.77 | 50.79 | 50.59 | 50.59 | 9,690 | -0.19(-0.37%) |
Apr 17, 2018 | 50.75 | 50.83 | 50.65 | 50.78 | 10,903 | +0.24(+0.47%) |
Apr 16, 2018 | 50.62 | 50.69 | 50.54 | 50.54 | 12,908 | +0.16(+0.32%) |
Apr 13, 2018 | 50.42 | 50.64 | 50.37 | 50.38 | 28,569 | -0.05(-0.10%) |
Apr 12, 2018 | 50.47 | 50.59 | 50.39 | 50.43 | 25,905 | +0.02(+0.04%) |
Apr 11, 2018 | 50.27 | 50.50 | 50.27 | 50.41 | 10,628 | +0.00(+0.00%) |
Apr 10, 2018 | 50.18 | 50.46 | 50.15 | 50.41 | 27,299 | +0.14(+0.28%) |
Apr 09, 2018 | 50.01 | 50.42 | 50.01 | 50.27 | 82,769 | +0.28(+0.56%) |
Apr 06, 2018 | 49.96 | 50.02 | 49.77 | 49.99 | 48,674 | +0.15(+0.30%) |
Apr 05, 2018 | 49.96 | 50.01 | 49.84 | 49.84 | 21,399 | +0.01(+0.02%) |
Apr 04, 2018 | 49.77 | 49.98 | 49.64 | 49.83 | 233,045 | +0.02(+0.04%) |
Apr 03, 2018 | 49.69 | 49.81 | 49.69 | 49.81 | 10,894 | +0.15(+0.30%) |
Apr 02, 2018 | 49.95 | 49.95 | 49.59 | 49.66 | 59,801 | -0.48(-0.96%) |
Mar 29, 2018 | 50.14 | 50.14 | 50.14 | 0 | +0.45(+0.91%) | |
Mar 28, 2018 | 49.94 | 50.04 | 49.67 | 49.69 | 47,489 | -0.23(-0.46%) |
Mar 27, 2018 | 49.97 | 50.22 | 49.85 | 49.92 | 17,828 | -0.12(-0.24%) |
Mar 26, 2018 | 50.16 | 50.18 | 49.94 | 50.04 | 8,163 | +0.21(+0.42%) |
Mar 23, 2018 | 49.84 | 50.04 | 49.64 | 49.83 | 13,332 | +0.09(+0.18%) |
Mar 22, 2018 | 49.85 | 50.05 | 49.74 | 49.74 | 11,583 | -0.34(-0.67%) |
Mar 21, 2018 | 50.07 | 50.14 | 49.95 | 50.08 | 24,875 | -0.10(-0.21%) |
Mar 20, 2018 | 49.95 | 50.18 | 49.93 | 50.18 | 7,856 | +0.02(+0.04%) |
Mar 19, 2018 | 50.14 | 50.16 | 49.98 | 50.16 | 7,389 | +0.02(+0.04%) |
Mar 16, 2018 | 50.10 | 50.16 | 49.94 | 50.14 | 9,045 | -0.20(-0.40%) |
Mar 15, 2018 | 50.16 | 50.34 | 50.05 | 50.34 | 32,945 | +0.25(+0.49%) |
Mar 14, 2018 | 50.18 | 50.22 | 49.99 | 50.09 | 73,158 | -0.23(-0.45%) |
Mar 13, 2018 | 50.33 | 50.39 | 50.21 | 50.32 | 19,424 | -0.08(-0.16%) |
Mar 12, 2018 | 50.30 | 50.43 | 50.21 | 50.40 | 11,820 | -0.07(-0.14%) |
Mar 09, 2018 | 50.27 | 50.47 | 50.22 | 50.47 | 15,756 | +0.21(+0.42%) |
Mar 08, 2018 | 50.33 | 50.33 | 50.16 | 50.26 | 7,897 | -0.19(-0.38%) |
Mar 07, 2018 | 50.46 | 50.45 | 21,584 | +0.09(+0.18%) | ||
Mar 06, 2018 | 50.23 | 50.36 | 49.98 | 50.36 | 16,539 | +0.02(+0.04%) |
Mar 05, 2018 | 50.00 | 50.34 | 50.00 | 50.34 | 22,726 | +0.08(+0.16%) |
Mar 02, 2018 | 49.98 | 50.26 | 49.98 | 50.26 | 6,112 | +0.08(+0.16%) |
Mar 01, 2018 | 50.01 | 50.18 | 49.95 | 50.18 | 10,397 | -0.16(-0.32%) |
Feb 28, 2018 | 50.44 | 50.52 | 50.25 | 50.34 | 18,683 | -0.07(-0.14%) |
Feb 27, 2018 | 50.55 | 50.55 | 50.33 | 50.41 | 11,741 | -0.06(-0.12%) |
Feb 26, 2018 | 50.52 | 50.58 | 50.43 | 50.47 | 11,283 | +0.11(+0.22%) |
Feb 23, 2018 | 50.18 | 50.51 | 50.18 | 50.36 | 10,353 | +0.03(+0.06%) |
Feb 22, 2018 | 50.30 | 50.47 | 50.26 | 50.33 | 14,242 | +0.01(+0.01%) |
Feb 21, 2018 | 50.35 | 50.61 | 50.25 | 50.32 | 13,731 | -0.07(-0.14%) |
Feb 20, 2018 | 50.52 | 50.57 | 50.30 | 50.40 | 31,429 | -0.17(-0.34%) |
Feb 16, 2018 | 50.57 | 50.57 | 50.57 | 0 | +0.18(+0.35%) | |
Feb 15, 2018 | 50.26 | 50.50 | 50.25 | 50.39 | 11,271 | +0.37(+0.74%) |
Feb 14, 2018 | 49.80 | 50.25 | 49.77 | 50.02 | 36,618 | -0.11(-0.22%) |
Feb 13, 2018 | 49.89 | 50.13 | 49.89 | 50.13 | 15,327 | +0.02(+0.04%) |
Feb 12, 2018 | 49.86 | 50.12 | 49.86 | 50.11 | 8,858 | +0.47(+0.95%) |
Feb 09, 2018 | 50.12 | 50.12 | 49.51 | 49.64 | 98,106 | -0.59(-1.17%) |
Feb 08, 2018 | 50.48 | 50.49 | 50.21 | 50.23 | 15,011 | -0.23(-0.45%) |
Feb 07, 2018 | 50.74 | 50.74 | 50.45 | 50.45 | 14,442 | -0.27(-0.54%) |
Feb 06, 2018 | 50.31 | 50.73 | 50.25 | 50.73 | 15,254 | +0.17(+0.34%) |
Feb 05, 2018 | 50.76 | 50.87 | 50.52 | 50.56 | 12,369 | -0.29(-0.57%) |
Feb 02, 2018 | 50.93 | 50.96 | 50.71 | 50.85 | 18,170 | -0.39(-0.76%) |
Feb 01, 2018 | 51.17 | 51.24 | 51.02 | 51.24 | 65,876 | -0.07(-0.15%) |
Jan 31, 2018 | 51.39 | 51.39 | 51.25 | 51.31 | 17,047 | +0.02(+0.05%) |
Jan 30, 2018 | 51.37 | 51.37 | 51.14 | 51.29 | 23,199 | -0.13(-0.25%) |
Jan 29, 2018 | 51.43 | 51.45 | 51.29 | 51.42 | 15,397 | -0.17(-0.33%) |
Jan 26, 2018 | 51.53 | 51.59 | 51.41 | 51.59 | 14,481 | +0.06(+0.12%) |
Jan 25, 2018 | 51.52 | 51.63 | 51.35 | 51.53 | 22,373 | +0.03(+0.06%) |
Jan 24, 2018 | 51.35 | 51.51 | 51.34 | 51.50 | 14,984 | +0.15(+0.29%) |
Jan 23, 2018 | 51.31 | 51.35 | 51.13 | 51.35 | 65,984 | +0.19(+0.37%) |
Jan 22, 2018 | 51.24 | 51.32 | 51.13 | 51.16 | 17,111 | -0.07(-0.14%) |
Jan 19, 2018 | 51.12 | 51.23 | 51.01 | 51.23 | 59,754 | +0.22(+0.43%) |
Jan 18, 2018 | 51.14 | 51.16 | 51.00 | 51.01 | 9,851 | -0.19(-0.37%) |
Jan 17, 2018 | 51.09 | 51.26 | 51.05 | 51.20 | 19,648 | +0.04(+0.08%) |
Jan 16, 2018 | 51.14 | 51.19 | 51.10 | 51.16 | 20,125 | -0.15(-0.29%) |
Jan 12, 2018 | 51.31 | 51.31 | 51.31 | 0 | +0.29(+0.57%) | |
Jan 11, 2018 | 50.89 | 51.02 | 50.81 | 51.02 | 24,145 | +0.16(+0.31%) |
Jan 10, 2018 | 50.83 | 50.86 | 50.71 | 50.86 | 23,670 | -0.07(-0.14%) |
Jan 09, 2018 | 50.86 | 50.96 | 50.82 | 50.93 | 73,276 | -0.22(-0.43%) |
Jan 08, 2018 | 50.99 | 51.16 | 50.93 | 51.15 | 61,010 | +0.11(+0.22%) |
Jan 05, 2018 | 51.06 | 51.13 | 51.01 | 51.04 | 25,747 | +0.11(+0.22%) |
Jan 04, 2018 | 50.97 | 51.05 | 50.91 | 50.93 | 74,001 | +0.00(+0.00%) |
Jan 03, 2018 | 50.81 | 50.93 | 50.76 | 50.93 | 19,774 | +0.25(+0.49%) |
Jan 02, 2018 | 50.67 | 50.74 | 50.67 | 50.68 | 96,621 | +0.23(+0.46%) |
Dec 29, 2017 | 50.45 | 50.45 | 50.45 | 0 | -0.08(-0.16%) | |
Dec 28, 2017 | 50.46 | 50.53 | 50.45 | 50.53 | 5,449 | +0.15(+0.30%) |
Dec 27, 2017 | 50.48 | 50.49 | 50.38 | 50.38 | 32,264 | -0.08(-0.16%) |
Dec 26, 2017 | 50.40 | 50.46 | 50.33 | 50.46 | 9,010 | +0.19(+0.38%) |
Dec 22, 2017 | 50.30 | 50.35 | 50.24 | 50.27 | 13,834 | -0.12(-0.24%) |
Dec 21, 2017 | 50.33 | 50.42 | 50.24 | 50.39 | 105,199 | -0.42(-0.83%) |
Dec 20, 2017 | 50.73 | 50.82 | 50.70 | 50.81 | 6,354 | +0.01(+0.01%) |
Dec 19, 2017 | 50.77 | 50.81 | 50.65 | 50.80 | 38,184 | +0.09(+0.17%) |
Dec 18, 2017 | 50.86 | 50.86 | 50.72 | 50.72 | 86,254 | -0.03(-0.06%) |
Dec 15, 2017 | 50.76 | 50.77 | 50.64 | 50.75 | 14,708 | +0.06(+0.12%) |
Dec 14, 2017 | 50.81 | 50.86 | 50.68 | 50.69 | 7,144 | -0.15(-0.30%) |
Dec 13, 2017 | 50.79 | 50.86 | 50.70 | 50.84 | 28,617 | +0.04(+0.08%) |
Dec 12, 2017 | 50.77 | 50.83 | 50.74 | 50.80 | 8,195 | -0.02(-0.04%) |
Dec 11, 2017 | 50.82 | 50.83 | 50.70 | 50.82 | 30,003 | +0.21(+0.41%) |
Dec 08, 2017 | 50.80 | 50.80 | 50.60 | 50.61 | 50,548 | -0.19(-0.37%) |
Dec 07, 2017 | 50.77 | 50.84 | 50.65 | 50.80 | 41,588 | +0.11(+0.23%) |
Dec 06, 2017 | 50.83 | 50.83 | 50.66 | 50.69 | 25,296 | -0.17(-0.33%) |
Dec 05, 2017 | 50.85 | 50.92 | 50.79 | 50.85 | 21,580 | -0.01(-0.02%) |
Dec 04, 2017 | 50.96 | 50.96 | 50.77 | 50.86 | 16,248 | -0.14(-0.27%) |
Dec 01, 2017 | 50.90 | 51.01 | 50.81 | 51.00 | 82,408 | -0.05(-0.10%) |
Nov 30, 2017 | 51.07 | 51.18 | 51.02 | 51.05 | 27,589 | -0.02(-0.05%) |
Nov 29, 2017 | 51.08 | 51.08 | 51.03 | 51.07 | 27,632 | +0.01(+0.03%) |
Nov 28, 2017 | 51.08 | 51.13 | 51.06 | 51.06 | 13,098 | -0.07(-0.14%) |
Nov 27, 2017 | 51.12 | 51.17 | 51.07 | 51.13 | 36,431 | -0.03(-0.07%) |
Nov 24, 2017 | 51.19 | 51.22 | 51.16 | 51.16 | 7,322 | +0.20(+0.40%) |
Nov 22, 2017 | 50.92 | 51.00 | 50.85 | 50.96 | 6,542 | +0.14(+0.28%) |
Nov 21, 2017 | 50.78 | 50.85 | 50.72 | 50.82 | 10,486 | -0.06(-0.12%) |
Nov 20, 2017 | 50.85 | 50.89 | 50.77 | 50.88 | 32,910 | +0.11(+0.22%) |
Nov 17, 2017 | 50.82 | 50.85 | 50.78 | 50.77 | 20,554 | +0.07(+0.14%) |
Nov 16, 2017 | 50.67 | 50.78 | 50.64 | 50.70 | 18,574 | +0.33(+0.66%) |
Nov 15, 2017 | 50.40 | 50.44 | 50.35 | 50.37 | 8,060 | -0.35(-0.69%) |
Nov 14, 2017 | 50.57 | 50.74 | 50.31 | 50.72 | 38,021 | +0.09(+0.18%) |
Nov 13, 2017 | 50.57 | 50.64 | 50.53 | 50.63 | 28,906 | +0.02(+0.04%) |
Nov 10, 2017 | 50.55 | 50.61 | 50.53 | 50.61 | 5,886 | -0.06(-0.12%) |
Nov 09, 2017 | 50.52 | 50.68 | 50.49 | 50.67 | 11,725 | -0.09(-0.18%) |
Nov 08, 2017 | 50.83 | 50.87 | 50.75 | 50.76 | 14,218 | -0.24(-0.47%) |
Nov 07, 2017 | 50.95 | 51.00 | 50.90 | 51.00 | 21,171 | +0.13(+0.26%) |
Nov 06, 2017 | 50.95 | 51.07 | 50.84 | 50.87 | 35,031 | -0.20(-0.39%) |
Nov 03, 2017 | 51.05 | 51.07 | 50.94 | 51.07 | 15,341 | +0.04(+0.07%) |
Nov 02, 2017 | 50.94 | 51.09 | 50.94 | 51.03 | 20,483 | +0.12(+0.24%) |
Nov 01, 2017 | 50.98 | 51.10 | 50.88 | 50.91 | 22,771 | -0.30(-0.58%) |
Oct 31, 2017 | 51.19 | 51.21 | 51.11 | 51.21 | 21,328 | +0.11(+0.22%) |
Oct 30, 2017 | 51.18 | 51.05 | 51.10 | 11,745 | -0.02(-0.04%) | |
Oct 27, 2017 | 51.08 | 51.34 | 51.05 | 51.12 | 30,998 | -0.09(-0.18%) |
Oct 26, 2017 | 51.33 | 51.33 | 51.15 | 51.21 | 114,238 | -0.03(-0.06%) |
Oct 25, 2017 | 51.31 | 51.33 | 51.18 | 51.24 | 16,094 | -0.10(-0.19%) |
Oct 24, 2017 | 51.36 | 51.37 | 51.32 | 51.34 | 9,317 | -0.11(-0.21%) |
Oct 23, 2017 | 51.35 | 51.45 | 51.26 | 51.45 | 46,335 | +0.23(+0.45%) |
Oct 20, 2017 | 51.34 | 51.35 | 51.22 | 51.22 | 16,408 | -0.29(-0.56%) |
Oct 19, 2017 | 51.33 | 51.51 | 51.29 | 51.51 | 55,911 | +0.36(+0.70%) |
Oct 18, 2017 | 51.26 | 51.29 | 51.14 | 51.15 | 39,355 | -0.07(-0.13%) |
Oct 17, 2017 | 51.15 | 51.22 | 51.07 | 51.22 | 8,682 | +0.19(+0.37%) |
Oct 16, 2017 | 51.17 | 51.19 | 51.03 | 51.03 | 16,023 | -0.06(-0.12%) |
Oct 13, 2017 | 51.28 | 51.28 | 51.09 | 51.09 | 14,316 | +0.07(+0.14%) |
Oct 12, 2017 | 51.18 | 51.26 | 51.02 | 51.02 | 68,897 | -0.16(-0.31%) |
Oct 11, 2017 | 51.26 | 51.31 | 51.14 | 51.18 | 25,440 | +0.10(+0.20%) |
Oct 10, 2017 | 51.17 | 51.17 | 51.07 | 51.08 | 13,981 | +0.10(+0.20%) |
Oct 09, 2017 | 51.03 | 51.12 | 50.98 | 50.98 | 7,353 | -0.09(-0.18%) |
Oct 06, 2017 | 51.03 | 51.08 | 50.92 | 51.07 | 6,255 | +0.08(+0.16%) |
Oct 05, 2017 | 51.10 | 51.15 | 50.99 | 50.99 | 17,092 | +0.08(+0.16%) |
Oct 04, 2017 | 51.20 | 51.20 | 50.84 | 50.91 | 142,322 | -0.29(-0.57%) |
Oct 03, 2017 | 51.12 | 51.20 | 51.07 | 51.20 | 18,306 | +0.01(+0.02%) |
Oct 02, 2017 | 51.11 | 51.19 | 51.05 | 51.19 | 16,333 | -0.23(-0.45%) |
Sep 29, 2017 | 51.38 | 51.43 | 51.25 | 51.42 | 41,979 | +0.26(+0.51%) |
Sep 28, 2017 | 51.20 | 51.25 | 51.16 | 51.16 | 3,661 | -0.03(-0.06%) |
Sep 27, 2017 | 51.15 | 51.22 | 51.04 | 51.19 | 9,853 | -0.02(-0.04%) |
Sep 26, 2017 | 51.33 | 51.35 | 51.21 | 51.21 | 8,161 | -0.12(-0.23%) |
Sep 25, 2017 | 51.34 | 51.35 | 51.22 | 51.33 | 10,143 | -0.05(-0.10%) |
Sep 22, 2017 | 51.33 | 51.40 | 51.27 | 51.38 | 21,833 | +0.02(+0.04%) |
Sep 21, 2017 | 51.35 | 51.39 | 51.29 | 51.36 | 12,338 | +0.23(+0.45%) |
Sep 20, 2017 | 51.46 | 51.46 | 51.09 | 51.13 | 28,839 | -0.28(-0.54%) |
Sep 19, 2017 | 51.42 | 51.42 | 51.33 | 51.41 | 20,784 | +0.12(+0.24%) |
Sep 18, 2017 | 51.27 | 51.37 | 51.21 | 51.29 | 7,381 | +0.02(+0.03%) |
Sep 15, 2017 | 51.28 | 51.32 | 51.24 | 51.27 | 7,850 | +0.05(+0.10%) |
Sep 14, 2017 | 51.11 | 51.25 | 51.11 | 51.22 | 9,973 | -0.06(-0.12%) |
Sep 13, 2017 | 51.24 | 51.29 | 51.10 | 51.28 | 34,345 | -0.06(-0.12%) |
Sep 12, 2017 | 51.25 | 51.42 | 51.21 | 51.34 | 16,370 | +0.04(+0.08%) |
Sep 11, 2017 | 51.26 | 51.30 | 51.20 | 51.30 | 11,265 | +0.02(+0.04%) |
Sep 08, 2017 | 51.33 | 51.33 | 51.19 | 51.28 | 21,498 | -0.06(-0.12%) |
Sep 07, 2017 | 51.38 | 51.38 | 51.23 | 51.34 | 25,137 | +0.10(+0.20%) |
Sep 06, 2017 | 51.25 | 51.28 | 51.13 | 51.24 | 20,425 | +0.05(+0.10%) |
Sep 05, 2017 | 51.11 | 51.19 | 51.05 | 51.19 | 34,236 | +0.06(+0.12%) |
Sep 01, 2017 | 51.16 | 51.26 | 50.99 | 51.13 | 52,147 | -0.25(-0.49%) |
Aug 31, 2017 | 51.28 | 51.38 | 51.26 | 51.38 | 13,282 | +0.13(+0.25%) |
Aug 30, 2017 | 51.23 | 51.28 | 51.12 | 51.25 | 6,668 | -0.03(-0.06%) |
Aug 29, 2017 | 51.25 | 51.30 | 51.18 | 51.28 | 33,369 | +0.12(+0.24%) |
Aug 28, 2017 | 51.11 | 51.20 | 51.11 | 51.16 | 4,730 | +0.11(+0.21%) |
Aug 25, 2017 | 51.10 | 51.16 | 50.94 | 51.05 | 89,320 | +0.14(+0.27%) |
Aug 24, 2017 | 50.98 | 51.00 | 50.86 | 50.92 | 25,283 | -0.06(-0.13%) |
Aug 23, 2017 | 50.96 | 51.00 | 50.88 | 50.98 | 41,185 | +0.11(+0.22%) |
Aug 22, 2017 | 50.83 | 50.98 | 50.80 | 50.87 | 11,791 | +0.16(+0.32%) |
Aug 21, 2017 | 50.87 | 50.87 | 50.69 | 50.71 | 98,154 | -0.10(-0.20%) |
Aug 18, 2017 | 50.79 | 50.84 | 50.67 | 50.81 | 7,679 | +0.02(+0.04%) |
Aug 17, 2017 | 50.88 | 50.92 | 50.70 | 50.79 | 32,823 | -0.20(-0.40%) |
Aug 16, 2017 | 50.96 | 51.01 | 50.84 | 50.99 | 87,447 | +0.03(+0.06%) |
Aug 15, 2017 | 50.96 | 50.96 | 50.76 | 50.96 | 13,557 | +0.03(+0.06%) |
Aug 14, 2017 | 51.05 | 51.05 | 50.85 | 50.93 | 8,564 | +0.08(+0.16%) |
Aug 11, 2017 | 50.71 | 50.95 | 50.69 | 50.85 | 16,766 | +0.22(+0.43%) |
Aug 10, 2017 | 51.00 | 51.00 | 50.61 | 50.63 | 15,408 | -0.50(-0.98%) |
Aug 09, 2017 | 51.07 | 51.17 | 50.92 | 51.13 | 47,798 | -0.11(-0.21%) |
Aug 08, 2017 | 51.14 | 51.33 | 51.14 | 51.24 | 96,074 | -0.03(-0.07%) |
Aug 07, 2017 | 51.24 | 51.32 | 51.11 | 51.27 | 16,924 | +0.17(+0.34%) |
Aug 04, 2017 | 51.32 | 51.32 | 51.05 | 51.10 | 8,661 | -0.20(-0.39%) |
Aug 03, 2017 | 51.38 | 51.45 | 51.28 | 51.30 | 34,633 | -0.14(-0.27%) |
Aug 02, 2017 | 51.25 | 51.44 | 51.22 | 51.44 | 22,794 | +0.17(+0.33%) |
Aug 01, 2017 | 51.30 | 51.37 | 51.22 | 51.27 | 22,967 | -0.11(-0.21%) |
Jul 31, 2017 | 51.19 | 51.50 | 51.19 | 51.38 | 16,112 | +0.02(+0.04%) |
Jul 28, 2017 | 51.02 | 51.36 | 51.02 | 51.36 | 69,218 | +0.23(+0.45%) |
Jul 27, 2017 | 51.17 | 51.19 | 51.02 | 51.13 | 15,038 | -0.09(-0.17%) |
Jul 26, 2017 | 51.07 | 51.27 | 51.00 | 51.22 | 32,477 | +0.12(+0.24%) |
Jul 25, 2017 | 51.05 | 51.12 | 51.04 | 51.10 | 5,525 | +0.01(+0.02%) |
Jul 24, 2017 | 51.01 | 51.10 | 50.91 | 51.09 | 29,015 | +0.07(+0.14%) |
Jul 21, 2017 | 50.98 | 51.04 | 50.90 | 51.02 | 19,718 | -0.14(-0.27%) |
Jul 20, 2017 | 50.85 | 51.16 | 50.85 | 51.16 | 53,550 | +0.21(+0.41%) |
Jul 19, 2017 | 50.85 | 50.96 | 50.76 | 50.95 | 25,929 | +0.10(+0.20%) |
Jul 18, 2017 | 50.82 | 50.97 | 50.79 | 50.85 | 39,689 | +0.19(+0.37%) |
Jul 17, 2017 | 50.69 | 50.78 | 50.56 | 50.66 | 57,251 | +0.15(+0.30%) |
Jul 14, 2017 | 50.48 | 50.65 | 50.45 | 50.51 | 6,715 | +0.02(+0.04%) |
Jul 13, 2017 | 50.43 | 50.51 | 50.34 | 50.49 | 11,029 | +0.07(+0.14%) |
Jul 12, 2017 | 50.34 | 50.42 | 50.29 | 50.42 | 7,969 | +0.26(+0.52%) |
Jul 11, 2017 | 50.06 | 50.33 | 50.06 | 50.16 | 16,705 | -0.06(-0.12%) |
Jul 10, 2017 | 50.19 | 50.28 | 50.08 | 50.22 | 34,004 | -0.04(-0.08%) |
Jul 07, 2017 | 49.33 | 50.26 | 49.33 | 50.26 | 7,651 | +0.02(+0.04%) |
Jul 06, 2017 | 50.21 | 50.32 | 50.07 | 50.24 | 32,052 | -0.06(-0.12%) |
Jul 05, 2017 | 50.36 | 50.36 | 50.18 | 50.30 | 2,431 | +0.00(+0.00%) |
Jul 03, 2017 | 50.38 | 50.38 | 50.30 | 50.30 | 3,113 | -0.19(-0.38%) |
Jun 30, 2017 | 50.44 | 50.54 | 50.37 | 50.49 | 8,280 | +0.00(+0.00%) |
Jun 29, 2017 | 50.57 | 50.57 | 50.37 | 50.49 | 21,135 | -0.03(-0.06%) |
Jun 28, 2017 | 50.41 | 50.63 | 50.41 | 50.52 | 4,599 | +0.11(+0.22%) |
Jun 27, 2017 | 50.57 | 50.57 | 50.41 | 50.41 | 19,155 | +0.22(+0.44%) |
Jun 26, 2017 | 50.42 | 50.42 | 50.19 | 50.19 | 13,335 | -0.03(-0.06%) |
Jun 23, 2017 | 50.22 | 50.24 | 50.05 | 50.22 | 31,187 | +0.26(+0.52%) |
Jun 22, 2017 | 50.95 | 50.95 | 49.95 | 49.96 | 17,616 | -0.15(-0.30%) |
Jun 21, 2017 | 50.26 | 50.26 | 50.03 | 50.11 | 25,952 | -0.13(-0.26%) |
Jun 20, 2017 | 50.31 | 50.31 | 50.13 | 50.24 | 12,864 | -0.06(-0.12%) |
Jun 19, 2017 | 50.38 | 50.41 | 50.21 | 50.30 | 7,597 | -0.15(-0.30%) |
Jun 16, 2017 | 50.46 | 50.46 | 50.28 | 50.45 | 19,832 | +0.16(+0.32%) |
Jun 15, 2017 | 50.35 | 50.45 | 50.19 | 50.29 | 37,063 | -0.11(-0.22%) |
Jun 14, 2017 | 50.51 | 50.57 | 50.30 | 50.40 | 29,401 | +0.03(+0.06%) |
Jun 13, 2017 | 50.32 | 50.43 | 50.32 | 50.37 | 7,990 | +0.03(+0.06%) |
Jun 12, 2017 | 50.25 | 50.35 | 50.17 | 50.34 | 27,435 | +0.18(+0.36%) |
Jun 09, 2017 | 50.28 | 50.35 | 50.13 | 50.16 | 9,061 | -0.16(-0.32%) |
Jun 08, 2017 | 50.22 | 50.36 | 50.22 | 50.32 | 5,200 | -0.08(-0.16%) |
Jun 07, 2017 | 50.37 | 50.46 | 50.23 | 50.40 | 50,467 | +0.01(+0.02%) |
Jun 06, 2017 | 50.45 | 50.47 | 50.30 | 50.39 | 4,414 | +0.03(+0.06%) |
Jun 05, 2017 | 50.40 | 50.45 | 50.33 | 50.36 | 6,400 | +0.00(+0.00%) |
Jun 02, 2017 | 50.51 | 50.51 | 50.35 | 50.36 | 18,721 | -0.05(-0.10%) |
Jun 01, 2017 | 50.34 | 50.42 | 50.27 | 50.41 | 22,436 | -0.03(-0.06%) |
May 31, 2017 | 50.43 | 50.48 | 50.32 | 50.44 | 19,433 | +0.02(+0.04%) |
May 30, 2017 | 50.39 | 50.43 | 50.30 | 50.42 | 5,825 | +0.16(+0.32%) |
May 26, 2017 | 50.38 | 50.38 | 50.26 | 50.26 | 4,925 | -0.02(-0.03%) |
May 25, 2017 | 50.37 | 50.42 | 50.27 | 50.28 | 20,176 | -0.10(-0.19%) |
May 24, 2017 | 50.20 | 50.39 | 50.17 | 50.38 | 14,563 | +0.11(+0.21%) |
May 23, 2017 | 50.21 | 50.34 | 50.16 | 50.27 | 18,645 | -0.07(-0.14%) |
May 22, 2017 | 50.30 | 50.34 | 50.22 | 50.34 | 4,844 | +0.13(+0.26%) |
May 19, 2017 | 50.08 | 50.21 | 50.08 | 50.21 | 16,967 | +0.21(+0.42%) |
May 18, 2017 | 49.95 | 50.00 | 49.89 | 50.00 | 25,101 | +0.05(+0.11%) |
May 17, 2017 | 50.07 | 50.11 | 49.88 | 49.95 | 7,054 | -0.00(-0.01%) |
May 16, 2017 | 50.03 | 50.11 | 49.95 | 49.95 | 80,162 | -0.03(-0.06%) |
May 15, 2017 | 49.88 | 49.98 | 49.86 | 49.98 | 12,455 | +0.16(+0.32%) |
May 12, 2017 | 49.87 | 49.87 | 49.74 | 49.82 | 19,237 | +0.15(+0.30%) |
May 11, 2017 | 49.79 | 49.79 | 49.64 | 49.67 | 34,596 | +0.00(+0.00%) |
May 10, 2017 | 49.65 | 49.76 | 49.59 | 49.67 | 12,162 | +0.11(+0.22%) |
May 09, 2017 | 49.70 | 49.72 | 49.56 | 49.56 | 12,376 | -0.08(-0.16%) |
May 08, 2017 | 49.72 | 49.72 | 49.52 | 49.64 | 7,110 | -0.11(-0.22%) |
May 05, 2017 | 49.71 | 49.75 | 49.56 | 49.75 | 27,146 | +0.15(+0.30%) |
May 04, 2017 | 49.70 | 49.77 | 49.57 | 49.60 | 30,271 | -0.15(-0.30%) |
May 03, 2017 | 49.77 | 49.80 | 49.65 | 49.75 | 12,257 | +0.07(+0.14%) |
May 02, 2017 | 49.78 | 49.78 | 49.65 | 49.68 | 23,289 | +0.08(+0.16%) |