Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.27 | 52.51 | 52.27 | 52.40 | 12,688 | +0.05(+0.10%) |
Jan 30, 2019 | 52.12 | 52.55 | 52.00 | 52.35 | 11,577 | +0.50(+0.97%) |
Jan 29, 2019 | 52.03 | 52.08 | 51.85 | 51.85 | 20,630 | +0.21(+0.41%) |
Jan 28, 2019 | 51.58 | 51.67 | 51.47 | 51.64 | 7,218 | -0.25(-0.48%) |
Jan 25, 2019 | 51.76 | 51.95 | 51.70 | 51.88 | 20,690 | +0.44(+0.86%) |
Jan 24, 2019 | 51.49 | 51.60 | 51.33 | 51.44 | 26,159 | -0.02(-0.03%) |
Jan 23, 2019 | 51.61 | 51.61 | 51.29 | 51.46 | 50,448 | +0.20(+0.40%) |
Jan 22, 2019 | 51.45 | 51.54 | 51.16 | 51.26 | 10,888 | -0.62(-1.20%) |
Jan 18, 2019 | 51.88 | 52.00 | 51.71 | 51.88 | 16,003 | +0.50(+0.97%) |
Jan 17, 2019 | 51.02 | 51.49 | 51.02 | 51.38 | 49,738 | +0.16(+0.32%) |
Jan 16, 2019 | 51.21 | 51.33 | 51.17 | 51.22 | 23,147 | +0.14(+0.28%) |
Jan 15, 2019 | 51.03 | 51.16 | 50.95 | 51.07 | 14,698 | +0.12(+0.24%) |
Jan 14, 2019 | 51.02 | 51.13 | 50.87 | 50.95 | 85,528 | -0.28(-0.54%) |
Jan 11, 2019 | 51.34 | 51.34 | 51.08 | 51.23 | 28,806 | -0.35(-0.68%) |
Jan 10, 2019 | 51.23 | 51.59 | 51.23 | 51.58 | 35,497 | +0.25(+0.48%) |
Jan 09, 2019 | 51.38 | 51.44 | 51.15 | 51.33 | 79,480 | +0.49(+0.97%) |
Jan 08, 2019 | 50.73 | 50.95 | 50.62 | 50.84 | 167,599 | +0.44(+0.87%) |
Jan 07, 2019 | 50.29 | 50.69 | 50.29 | 50.40 | 18,415 | -0.10(-0.20%) |
Jan 04, 2019 | 49.86 | 50.56 | 49.86 | 50.50 | 30,749 | +1.44(+2.93%) |
Jan 03, 2019 | 49.18 | 49.26 | 48.96 | 49.06 | 20,549 | -0.23(-0.47%) |
Jan 02, 2019 | 49.00 | 49.38 | 48.99 | 49.29 | 17,451 | -0.16(-0.33%) |
Dec 31, 2018 | 49.79 | 50.35 | 49.25 | 49.45 | 98,649 | +0.01(+0.02%) |
Dec 28, 2018 | 49.55 | 49.65 | 49.25 | 49.44 | 55,211 | +0.32(+0.66%) |
Dec 27, 2018 | 48.51 | 49.12 | 48.16 | 49.12 | 139,491 | -0.03(-0.05%) |
Dec 26, 2018 | 48.29 | 49.29 | 48.09 | 49.15 | 100,458 | +1.29(+2.71%) |
Dec 24, 2018 | 48.32 | 48.60 | 47.85 | 47.85 | 442,267 | -0.62(-1.28%) |
Dec 21, 2018 | 48.80 | 49.04 | 48.37 | 48.47 | 225,534 | -0.57(-1.16%) |
Dec 20, 2018 | 49.41 | 49.48 | 49.01 | 49.04 | 57,839 | -0.20(-0.40%) |
Dec 19, 2018 | 49.86 | 50.10 | 49.13 | 49.24 | 111,336 | -0.42(-0.84%) |
Dec 18, 2018 | 49.81 | 49.89 | 49.53 | 49.66 | 29,896 | +0.16(+0.32%) |
Dec 17, 2018 | 49.92 | 50.01 | 49.38 | 49.50 | 55,689 | -0.52(-1.03%) |
Dec 14, 2018 | 49.98 | 50.26 | 49.93 | 50.02 | 69,543 | -0.59(-1.16%) |
Dec 13, 2018 | 50.81 | 50.81 | 50.45 | 50.61 | 86,836 | -0.09(-0.18%) |
Dec 12, 2018 | 50.75 | 50.98 | 50.70 | 50.70 | 35,138 | +0.59(+1.18%) |
Dec 11, 2018 | 50.27 | 50.49 | 49.91 | 50.10 | 23,932 | +0.14(+0.28%) |
Dec 10, 2018 | 50.11 | 50.14 | 49.63 | 49.97 | 48,111 | -0.59(-1.17%) |
Dec 07, 2018 | 50.94 | 51.15 | 50.26 | 50.56 | 38,544 | -0.09(-0.18%) |
Dec 06, 2018 | 50.36 | 50.87 | 50.09 | 50.65 | 44,115 | -0.47(-0.93%) |
Dec 04, 2018 | 51.91 | 51.92 | 51.12 | 51.12 | 30,766 | -0.99(-1.90%) |
Dec 03, 2018 | 52.20 | 52.21 | 52.06 | 52.11 | 12,307 | +0.47(+0.92%) |
Nov 30, 2018 | 51.59 | 51.70 | 51.50 | 51.64 | 14,396 | -0.28(-0.55%) |
Nov 29, 2018 | 51.79 | 51.95 | 51.66 | 51.92 | 32,341 | -0.10(-0.20%) |
Nov 28, 2018 | 51.52 | 52.09 | 51.39 | 52.02 | 9,756 | +0.52(+1.02%) |
Nov 27, 2018 | 51.34 | 51.50 | 51.21 | 51.50 | 17,013 | -0.13(-0.25%) |
Nov 26, 2018 | 51.51 | 51.71 | 51.51 | 51.63 | 34,863 | +0.64(+1.25%) |
Nov 23, 2018 | 50.99 | 50.99 | 50.99 | 50.99 | 1,509 | -0.16(-0.31%) |
Nov 21, 2018 | 51.15 | 51.15 | 51.15 | 0 | +0.64(+1.27%) | |
Nov 20, 2018 | 50.71 | 50.80 | 50.43 | 50.51 | 37,466 | -0.68(-1.34%) |
Nov 19, 2018 | 51.52 | 51.63 | 51.11 | 51.19 | 72,212 | -0.58(-1.12%) |
Nov 16, 2018 | 51.60 | 51.89 | 51.50 | 51.77 | 10,565 | +0.34(+0.67%) |
Nov 15, 2018 | 51.01 | 51.62 | 50.89 | 51.43 | 86,535 | +0.00(+0.00%) |
Nov 14, 2018 | 51.61 | 51.66 | 51.22 | 51.43 | 12,352 | +0.08(+0.15%) |
Nov 13, 2018 | 51.27 | 51.63 | 51.16 | 51.35 | 36,983 | +0.25(+0.49%) |
Nov 12, 2018 | 51.43 | 51.43 | 51.06 | 51.10 | 7,255 | -0.62(-1.20%) |
Nov 09, 2018 | 51.77 | 51.80 | 51.54 | 51.72 | 14,628 | -0.38(-0.74%) |
Nov 08, 2018 | 52.24 | 52.29 | 51.80 | 52.11 | 6,777 | -0.33(-0.63%) |
Nov 07, 2018 | 52.17 | 52.44 | 52.17 | 52.44 | 22,657 | +0.70(+1.35%) |
Nov 06, 2018 | 51.59 | 51.79 | 51.50 | 51.74 | 13,079 | +0.16(+0.31%) |
Nov 05, 2018 | 51.69 | 51.71 | 51.49 | 51.58 | 17,135 | +0.13(+0.25%) |
Nov 02, 2018 | 51.77 | 52.10 | 51.28 | 51.45 | 211,765 | +0.01(+0.02%) |
Nov 01, 2018 | 51.42 | 51.55 | 51.30 | 51.44 | 71,421 | +0.26(+0.50%) |
Oct 31, 2018 | 51.05 | 51.21 | 51.01 | 51.18 | 25,207 | +0.60(+1.18%) |
Oct 30, 2018 | 50.20 | 50.84 | 50.20 | 50.59 | 21,639 | +0.47(+0.94%) |
Oct 29, 2018 | 50.79 | 50.89 | 49.94 | 50.12 | 15,538 | -0.21(-0.41%) |
Oct 26, 2018 | 50.16 | 50.61 | 49.79 | 50.32 | 28,908 | -0.32(-0.64%) |
Oct 25, 2018 | 50.42 | 50.93 | 50.42 | 50.65 | 12,584 | +0.55(+1.10%) |
Oct 24, 2018 | 51.10 | 51.15 | 50.10 | 50.10 | 14,911 | -1.27(-2.48%) |
Oct 23, 2018 | 51.03 | 51.55 | 50.74 | 51.37 | 19,178 | -0.38(-0.73%) |
Oct 22, 2018 | 51.93 | 52.01 | 51.67 | 51.75 | 25,003 | -0.30(-0.57%) |
Oct 19, 2018 | 52.09 | 52.19 | 51.94 | 52.05 | 26,818 | +0.34(+0.66%) |
Oct 18, 2018 | 52.03 | 52.16 | 51.44 | 51.70 | 36,972 | -0.56(-1.08%) |
Oct 17, 2018 | 52.43 | 52.52 | 52.10 | 52.27 | 28,670 | -0.39(-0.75%) |
Oct 16, 2018 | 52.33 | 52.66 | 52.30 | 52.66 | 17,000 | +0.89(+1.71%) |
Oct 15, 2018 | 51.74 | 51.97 | 51.71 | 51.77 | 26,419 | +0.01(+0.01%) |
Oct 12, 2018 | 52.02 | 52.24 | 51.48 | 51.77 | 32,159 | -0.20(-0.38%) |
Oct 11, 2018 | 52.28 | 52.33 | 51.40 | 51.97 | 51,672 | -0.31(-0.59%) |
Oct 10, 2018 | 53.35 | 53.35 | 52.27 | 52.27 | 493,130 | -1.28(-2.40%) |
Oct 09, 2018 | 53.12 | 53.66 | 53.12 | 53.56 | 8,364 | -0.12(-0.22%) |
Oct 08, 2018 | 53.34 | 53.71 | 53.27 | 53.68 | 9,499 | -0.29(-0.54%) |
Oct 05, 2018 | 54.03 | 54.13 | 53.70 | 53.97 | 29,024 | -0.10(-0.19%) |
Oct 04, 2018 | 54.38 | 54.38 | 53.82 | 54.07 | 15,037 | -0.77(-1.40%) |
Oct 03, 2018 | 54.94 | 55.13 | 54.82 | 54.84 | 22,581 | -0.02(-0.03%) |
Oct 02, 2018 | 54.83 | 55.04 | 54.75 | 54.86 | 17,005 | -0.56(-1.01%) |
Oct 01, 2018 | 55.41 | 55.46 | 55.15 | 55.42 | 22,525 | +0.16(+0.30%) |
Sep 28, 2018 | 55.24 | 55.60 | 55.24 | 55.25 | 12,770 | -0.28(-0.50%) |
Sep 27, 2018 | 55.57 | 55.80 | 55.53 | 55.53 | 16,360 | -0.17(-0.30%) |
Sep 26, 2018 | 55.62 | 56.18 | 55.62 | 55.70 | 17,349 | +0.05(+0.09%) |
Sep 25, 2018 | 55.75 | 55.77 | 55.61 | 55.65 | 21,267 | +0.29(+0.53%) |
Sep 24, 2018 | 55.47 | 55.50 | 55.30 | 55.36 | 8,541 | -0.27(-0.48%) |
Sep 21, 2018 | 55.59 | 55.71 | 55.54 | 55.62 | 18,459 | -0.14(-0.26%) |
Sep 20, 2018 | 55.56 | 55.81 | 55.40 | 55.77 | 14,888 | +0.63(+1.14%) |
Sep 19, 2018 | 54.98 | 55.19 | 54.91 | 55.14 | 37,938 | -0.03(-0.06%) |
Sep 18, 2018 | 54.88 | 55.37 | 54.88 | 55.18 | 12,600 | +0.48(+0.88%) |
Sep 17, 2018 | 54.71 | 54.83 | 54.61 | 54.69 | 28,475 | +0.09(+0.17%) |
Sep 14, 2018 | 54.55 | 54.61 | 54.30 | 54.60 | 23,568 | +0.18(+0.33%) |
Sep 13, 2018 | 54.55 | 54.55 | 54.36 | 54.42 | 30,514 | +0.24(+0.45%) |
Sep 12, 2018 | 53.95 | 54.19 | 53.95 | 54.18 | 10,177 | +0.44(+0.82%) |
Sep 11, 2018 | 53.59 | 53.77 | 53.52 | 53.74 | 28,184 | +0.01(+0.02%) |
Sep 10, 2018 | 53.78 | 53.78 | 53.70 | 53.73 | 15,532 | +0.37(+0.69%) |
Sep 07, 2018 | 53.40 | 53.59 | 53.27 | 53.36 | 34,365 | -0.39(-0.72%) |
Sep 06, 2018 | 53.82 | 53.82 | 53.49 | 53.75 | 25,255 | -0.09(-0.18%) |
Sep 05, 2018 | 54.01 | 54.13 | 53.72 | 53.84 | 7,324 | -0.38(-0.70%) |
Sep 04, 2018 | 54.11 | 54.35 | 54.11 | 54.22 | 12,853 | -0.43(-0.78%) |
Aug 31, 2018 | 54.65 | 54.65 | 54.65 | 0 | -0.46(-0.83%) | |
Aug 30, 2018 | 55.20 | 55.20 | 54.95 | 55.11 | 26,019 | -0.36(-0.65%) |
Aug 29, 2018 | 55.26 | 55.52 | 55.26 | 55.47 | 14,149 | +0.25(+0.44%) |
Aug 28, 2018 | 55.50 | 55.50 | 55.20 | 55.22 | 30,570 | -0.13(-0.24%) |
Aug 27, 2018 | 55.10 | 55.38 | 55.10 | 55.36 | 13,587 | +0.67(+1.23%) |
Aug 24, 2018 | 54.56 | 54.80 | 54.56 | 54.69 | 14,976 | +0.29(+0.54%) |
Aug 23, 2018 | 54.44 | 54.47 | 54.31 | 54.39 | 13,793 | -0.35(-0.65%) |
Aug 22, 2018 | 54.75 | 55.34 | 54.62 | 54.75 | 23,686 | +0.12(+0.22%) |
Aug 21, 2018 | 54.51 | 54.71 | 54.44 | 54.63 | 23,594 | +0.32(+0.59%) |
Aug 20, 2018 | 54.20 | 54.38 | 54.20 | 54.31 | 7,469 | +0.22(+0.40%) |
Aug 17, 2018 | 53.91 | 54.18 | 53.89 | 54.09 | 32,159 | +0.33(+0.61%) |
Aug 16, 2018 | 53.82 | 53.88 | 53.73 | 53.76 | 9,862 | +0.34(+0.63%) |
Aug 15, 2018 | 53.16 | 53.49 | 53.16 | 53.43 | 9,073 | -0.59(-1.10%) |
Aug 14, 2018 | 53.97 | 54.07 | 53.89 | 54.02 | 9,528 | +0.04(+0.08%) |
Aug 13, 2018 | 54.06 | 54.17 | 53.83 | 53.98 | 29,103 | -0.08(-0.14%) |
Aug 10, 2018 | 54.16 | 54.16 | 53.95 | 54.06 | 12,306 | -0.92(-1.67%) |
Aug 09, 2018 | 55.09 | 55.14 | 54.97 | 54.97 | 12,381 | -0.15(-0.27%) |
Aug 08, 2018 | 55.00 | 55.19 | 54.90 | 55.13 | 9,005 | -0.05(-0.10%) |
Aug 07, 2018 | 55.30 | 55.32 | 55.18 | 55.18 | 12,264 | +0.32(+0.58%) |
Aug 06, 2018 | 54.82 | 54.91 | 54.81 | 54.86 | 8,291 | -0.20(-0.36%) |
Aug 03, 2018 | 54.82 | 55.06 | 54.79 | 55.06 | 11,261 | +0.01(+0.02%) |
Aug 02, 2018 | 54.82 | 55.06 | 54.82 | 55.05 | 11,032 | -0.29(-0.53%) |
Aug 01, 2018 | 55.41 | 55.41 | 55.26 | 55.34 | 7,884 | -0.27(-0.48%) |
Jul 31, 2018 | 55.74 | 55.77 | 55.61 | 55.61 | 71,878 | -0.04(-0.06%) |
Jul 30, 2018 | 55.82 | 55.87 | 55.63 | 55.64 | 103,180 | -0.02(-0.04%) |
Jul 27, 2018 | 55.78 | 55.85 | 55.57 | 55.67 | 8,939 | +0.08(+0.15%) |
Jul 26, 2018 | 55.70 | 55.71 | 55.58 | 55.59 | 13,256 | -0.22(-0.39%) |
Jul 25, 2018 | 55.36 | 55.81 | 55.19 | 55.81 | 9,453 | +0.51(+0.92%) |
Jul 24, 2018 | 55.44 | 55.57 | 55.24 | 55.30 | 34,024 | +0.12(+0.22%) |
Jul 23, 2018 | 55.24 | 55.28 | 55.09 | 55.17 | 6,210 | -0.06(-0.11%) |
Jul 20, 2018 | 55.00 | 55.25 | 54.95 | 55.24 | 17,684 | +0.51(+0.93%) |
Jul 19, 2018 | 54.69 | 54.85 | 54.60 | 54.73 | 11,183 | -0.25(-0.46%) |
Jul 18, 2018 | 54.89 | 55.08 | 54.82 | 54.98 | 38,388 | +0.02(+0.03%) |
Jul 17, 2018 | 54.94 | 55.07 | 54.94 | 54.96 | 12,449 | +0.10(+0.17%) |
Jul 16, 2018 | 54.80 | 54.87 | 54.75 | 54.87 | 4,258 | +0.03(+0.06%) |
Jul 13, 2018 | 54.69 | 54.83 | 54.64 | 54.83 | 21,382 | +0.19(+0.34%) |
Jul 12, 2018 | 54.59 | 54.72 | 54.59 | 54.65 | 15,013 | +0.49(+0.90%) |
Jul 11, 2018 | 54.56 | 54.56 | 54.10 | 54.16 | 15,405 | -0.87(-1.58%) |
Jul 10, 2018 | 54.95 | 55.02 | 54.90 | 55.02 | 15,337 | +0.04(+0.07%) |
Jul 09, 2018 | 55.02 | 55.03 | 54.88 | 54.98 | 9,199 | +0.33(+0.61%) |
Jul 06, 2018 | 54.50 | 54.73 | 54.40 | 54.65 | 35,251 | +0.23(+0.43%) |
Jul 05, 2018 | 54.35 | 54.42 | 54.22 | 54.42 | 7,487 | +0.59(+1.10%) |
Jul 03, 2018 | 53.82 | 53.82 | 53.82 | 0 | +0.17(+0.32%) | |
Jul 02, 2018 | 53.39 | 53.66 | 53.33 | 53.65 | 17,836 | -0.35(-0.65%) |
Jun 29, 2018 | 54.34 | 54.34 | 54.01 | 54.01 | 35,850 | +0.20(+0.37%) |
Jun 28, 2018 | 53.66 | 53.87 | 53.61 | 53.81 | 8,802 | +0.06(+0.11%) |
Jun 27, 2018 | 54.31 | 54.32 | 53.71 | 53.75 | 16,315 | -0.47(-0.86%) |
Jun 26, 2018 | 54.39 | 54.39 | 54.07 | 54.21 | 47,276 | +0.09(+0.17%) |
Jun 25, 2018 | 54.43 | 54.43 | 54.02 | 54.12 | 15,116 | -0.62(-1.13%) |
Jun 22, 2018 | 54.78 | 54.95 | 54.64 | 54.74 | 11,961 | +0.63(+1.16%) |
Jun 21, 2018 | 54.42 | 54.42 | 54.17 | 54.11 | 23,931 | -0.35(-0.65%) |
Jun 20, 2018 | 54.35 | 54.50 | 54.34 | 54.46 | 9,131 | +0.15(+0.27%) |
Jun 19, 2018 | 54.09 | 54.36 | 54.09 | 54.31 | 16,529 | -0.53(-0.96%) |
Jun 18, 2018 | 54.64 | 54.84 | 54.64 | 54.84 | 8,094 | -0.33(-0.59%) |
Jun 15, 2018 | 55.03 | 55.19 | 54.95 | 55.17 | 11,919 | -0.30(-0.55%) |
Jun 14, 2018 | 55.52 | 55.56 | 55.38 | 55.47 | 7,587 | -0.07(-0.12%) |
Jun 13, 2018 | 55.83 | 55.83 | 55.39 | 55.54 | 7,646 | +0.12(+0.21%) |
Jun 12, 2018 | 55.61 | 55.61 | 55.42 | 55.42 | 14,623 | -0.33(-0.59%) |
Jun 11, 2018 | 55.58 | 55.82 | 55.55 | 55.75 | 19,143 | +0.33(+0.59%) |
Jun 08, 2018 | 55.27 | 55.46 | 55.23 | 55.42 | 53,589 | +0.11(+0.20%) |
Jun 07, 2018 | 55.59 | 55.59 | 55.22 | 55.31 | 4,820 | -0.36(-0.65%) |
Jun 06, 2018 | 55.67 | 55.67 | 8,836 | +0.49(+0.89%) | ||
Jun 05, 2018 | 55.31 | 55.34 | 55.08 | 55.18 | 10,198 | -0.10(-0.18%) |
Jun 04, 2018 | 55.46 | 55.46 | 55.24 | 55.28 | 4,859 | +0.20(+0.36%) |
Jun 01, 2018 | 55.08 | 55.14 | 54.92 | 55.08 | 22,849 | +0.31(+0.57%) |
May 31, 2018 | 54.85 | 54.85 | 54.45 | 54.77 | 5,138 | -0.23(-0.42%) |
May 30, 2018 | 54.76 | 55.07 | 54.68 | 55.00 | 5,582 | +0.74(+1.37%) |
May 29, 2018 | 55.30 | 55.30 | 54.15 | 54.25 | 7,292 | -1.05(-1.90%) |
May 25, 2018 | 55.30 | 55.30 | 55.30 | 0 | -0.15(-0.27%) | |
May 24, 2018 | 55.57 | 55.57 | 55.25 | 55.45 | 11,093 | -0.14(-0.26%) |
May 23, 2018 | 55.37 | 55.59 | 55.26 | 55.59 | 12,066 | -0.41(-0.74%) |
May 22, 2018 | 56.16 | 56.16 | 55.99 | 56.01 | 4,550 | -0.03(-0.05%) |
May 21, 2018 | 56.09 | 56.15 | 55.97 | 56.03 | 14,212 | +0.37(+0.67%) |
May 18, 2018 | 55.70 | 55.81 | 55.66 | 55.66 | 46,346 | -0.25(-0.46%) |
May 17, 2018 | 55.77 | 55.92 | 55.72 | 55.92 | 6,021 | +0.10(+0.18%) |
May 16, 2018 | 55.67 | 55.92 | 55.67 | 55.81 | 19,713 | +0.19(+0.34%) |
May 15, 2018 | 55.61 | 55.79 | 55.52 | 55.63 | 23,029 | -0.59(-1.04%) |
May 14, 2018 | 56.25 | 56.30 | 56.07 | 56.21 | 9,848 | +0.21(+0.38%) |
May 11, 2018 | 56.18 | 56.19 | 56.00 | 56.00 | 10,510 | +0.15(+0.27%) |
May 10, 2018 | 55.80 | 55.94 | 55.69 | 55.85 | 5,636 | +0.25(+0.46%) |
May 09, 2018 | 55.46 | 55.75 | 55.46 | 55.59 | 12,429 | +0.06(+0.11%) |
May 08, 2018 | 55.40 | 55.62 | 55.40 | 55.53 | 9,216 | +0.03(+0.06%) |
May 07, 2018 | 55.65 | 55.70 | 55.50 | 55.50 | 6,915 | -0.06(-0.11%) |
May 04, 2018 | 55.04 | 55.60 | 55.04 | 55.56 | 32,967 | +0.23(+0.41%) |
May 03, 2018 | 55.35 | 55.52 | 55.15 | 55.33 | 77,144 | +0.00(+0.00%) |
May 02, 2018 | 55.55 | 55.65 | 55.33 | 55.33 | 9,631 | +0.02(+0.03%) |
May 01, 2018 | 55.15 | 55.42 | 55.15 | 55.31 | 19,282 | -0.25(-0.45%) |
Apr 30, 2018 | 55.70 | 55.76 | 55.56 | 55.56 | 5,107 | -0.22(-0.39%) |
Apr 27, 2018 | 55.62 | 55.79 | 55.49 | 55.78 | 28,219 | +0.14(+0.26%) |
Apr 26, 2018 | 55.43 | 55.71 | 55.39 | 55.64 | 10,426 | +0.30(+0.53%) |
Apr 25, 2018 | 55.05 | 55.37 | 55.05 | 55.34 | 5,108 | -0.02(-0.04%) |
Apr 24, 2018 | 55.50 | 55.63 | 55.19 | 55.37 | 6,253 | -0.22(-0.40%) |
Apr 23, 2018 | 55.63 | 55.63 | 55.39 | 55.59 | 9,895 | -0.14(-0.24%) |
Apr 20, 2018 | 55.67 | 55.81 | 55.60 | 55.72 | 26,721 | -0.25(-0.45%) |
Apr 19, 2018 | 56.04 | 56.12 | 55.84 | 55.97 | 9,504 | -0.33(-0.58%) |
Apr 18, 2018 | 56.16 | 56.35 | 56.16 | 56.30 | 7,836 | +0.28(+0.50%) |
Apr 17, 2018 | 56.04 | 56.13 | 56.02 | 56.02 | 13,734 | +0.30(+0.54%) |
Apr 16, 2018 | 55.68 | 55.86 | 55.66 | 55.72 | 8,009 | +0.17(+0.30%) |
Apr 13, 2018 | 55.74 | 55.74 | 55.38 | 55.55 | 13,972 | -0.06(-0.11%) |
Apr 12, 2018 | 55.52 | 55.76 | 55.42 | 55.61 | 20,688 | +0.16(+0.29%) |
Apr 11, 2018 | 55.49 | 55.59 | 55.34 | 55.45 | 18,627 | -0.09(-0.15%) |
Apr 10, 2018 | 55.61 | 55.89 | 55.43 | 55.53 | 40,561 | +0.15(+0.28%) |
Apr 09, 2018 | 55.36 | 55.65 | 55.09 | 55.38 | 15,764 | +0.48(+0.87%) |
Apr 06, 2018 | 54.93 | 55.21 | 54.74 | 54.91 | 9,922 | -0.30(-0.54%) |
Apr 05, 2018 | 54.97 | 55.32 | 54.97 | 55.20 | 4,929 | +0.48(+0.87%) |
Apr 04, 2018 | 53.99 | 54.90 | 53.99 | 54.73 | 24,850 | +0.12(+0.23%) |
Apr 03, 2018 | 54.52 | 54.69 | 54.34 | 54.61 | 17,468 | +0.28(+0.52%) |
Apr 02, 2018 | 54.75 | 54.75 | 53.80 | 54.32 | 9,972 | -0.70(-1.28%) |
Mar 29, 2018 | 55.02 | 55.02 | 55.02 | 0 | +0.47(+0.85%) | |
Mar 28, 2018 | 54.58 | 54.76 | 54.47 | 54.56 | 9,397 | +0.41(+0.75%) |
Mar 27, 2018 | 54.64 | 54.86 | 54.14 | 54.15 | 19,833 | -0.41(-0.76%) |
Mar 26, 2018 | 54.35 | 54.65 | 54.01 | 54.57 | 24,216 | +0.80(+1.48%) |
Mar 23, 2018 | 54.38 | 54.48 | 53.77 | 53.77 | 45,046 | -0.50(-0.92%) |
Mar 22, 2018 | 54.70 | 54.71 | 54.27 | 54.27 | 9,641 | -0.90(-1.63%) |
Mar 21, 2018 | 55.03 | 55.29 | 54.85 | 55.17 | 9,063 | +0.04(+0.08%) |
Mar 20, 2018 | 54.95 | 55.13 | 54.95 | 55.13 | 36,287 | +0.08(+0.14%) |
Mar 19, 2018 | 55.24 | 55.24 | 54.82 | 55.05 | 13,195 | -0.39(-0.70%) |
Mar 16, 2018 | 55.47 | 55.56 | 55.38 | 55.44 | 43,843 | -0.06(-0.10%) |
Mar 15, 2018 | 55.46 | 55.50 | 55.34 | 55.50 | 7,045 | -0.00(-0.01%) |
Mar 14, 2018 | 55.65 | 55.66 | 55.21 | 55.50 | 81,499 | +0.27(+0.49%) |
Mar 13, 2018 | 55.70 | 55.70 | 55.17 | 55.23 | 8,540 | -0.33(-0.59%) |
Mar 12, 2018 | 55.60 | 55.73 | 55.45 | 55.56 | 17,409 | -0.07(-0.12%) |
Mar 09, 2018 | 55.30 | 55.65 | 55.30 | 55.63 | 11,173 | +0.47(+0.85%) |
Mar 08, 2018 | 55.20 | 55.34 | 55.10 | 55.16 | 8,864 | +0.05(+0.09%) |
Mar 07, 2018 | 55.11 | 55.22 | 54.86 | 55.11 | 12,289 | +0.00(+0.00%) |
Mar 06, 2018 | 55.30 | 55.30 | 55.06 | 55.11 | 4,715 | +0.28(+0.52%) |
Mar 05, 2018 | 54.20 | 54.92 | 54.20 | 54.83 | 7,377 | +0.38(+0.69%) |
Mar 02, 2018 | 54.03 | 54.45 | 53.98 | 54.45 | 8,632 | +0.30(+0.55%) |
Mar 01, 2018 | 54.55 | 54.55 | 53.95 | 54.15 | 9,002 | -0.83(-1.51%) |
Feb 28, 2018 | 55.53 | 55.61 | 54.98 | 54.98 | 7,877 | -0.54(-0.98%) |
Feb 27, 2018 | 55.98 | 55.98 | 55.53 | 55.53 | 8,398 | -0.86(-1.53%) |
Feb 26, 2018 | 56.01 | 56.41 | 55.94 | 56.39 | 8,294 | +0.49(+0.87%) |
Feb 23, 2018 | 55.51 | 55.97 | 55.51 | 55.90 | 17,987 | +0.58(+1.04%) |
Feb 22, 2018 | 55.29 | 55.66 | 55.29 | 55.32 | 7,853 | +0.28(+0.51%) |
Feb 21, 2018 | 55.49 | 55.67 | 55.04 | 55.04 | 16,281 | -0.27(-0.48%) |
Feb 20, 2018 | 55.48 | 55.65 | 55.27 | 55.31 | 21,700 | -0.79(-1.40%) |
Feb 16, 2018 | 56.09 | 56.09 | 56.09 | 0 | +0.29(+0.52%) | |
Feb 15, 2018 | 55.44 | 55.81 | 55.33 | 55.81 | 13,116 | +0.36(+0.66%) |
Feb 14, 2018 | 54.30 | 55.44 | 54.22 | 55.44 | 25,257 | +1.09(+2.00%) |
Feb 13, 2018 | 54.43 | 54.08 | 54.35 | 10,986 | -0.05(-0.09%) | |
Feb 12, 2018 | 54.10 | 54.60 | 54.01 | 54.41 | 9,569 | +0.60(+1.12%) |
Feb 09, 2018 | 54.02 | 54.02 | 52.56 | 53.80 | 27,380 | +0.52(+0.98%) |
Feb 08, 2018 | 54.60 | 54.63 | 53.28 | 53.28 | 6,972 | -1.43(-2.62%) |
Feb 07, 2018 | 54.80 | 55.01 | 54.50 | 54.72 | 7,884 | -0.70(-1.26%) |
Feb 06, 2018 | 54.30 | 55.45 | 54.02 | 55.42 | 14,253 | +0.84(+1.53%) |
Feb 05, 2018 | 55.75 | 56.00 | 54.56 | 54.58 | 13,373 | -1.86(-3.30%) |
Feb 02, 2018 | 57.04 | 57.15 | 56.40 | 56.44 | 23,214 | -0.97(-1.69%) |