Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.88 | 66.17 | 62.90 | 65.21 | 7,774,708 | +6.78(+11.61%) |
Apr 27, 2018 | 57.89 | 58.76 | 57.72 | 58.43 | 356,437 | +0.48(+0.82%) |
Apr 26, 2018 | 57.36 | 58.34 | 57.16 | 57.95 | 567,139 | +0.87(+1.52%) |
Apr 25, 2018 | 56.87 | 57.32 | 56.36 | 57.09 | 615,855 | +0.04(+0.07%) |
Apr 24, 2018 | 56.60 | 57.19 | 56.36 | 57.05 | 705,397 | +0.58(+1.02%) |
Apr 23, 2018 | 56.67 | 56.76 | 56.08 | 56.47 | 656,671 | -0.11(-0.19%) |
Apr 20, 2018 | 56.72 | 56.93 | 56.31 | 56.58 | 667,503 | -0.14(-0.25%) |
Apr 19, 2018 | 57.30 | 57.30 | 56.18 | 56.72 | 327,295 | -0.61(-1.06%) |
Apr 18, 2018 | 57.26 | 57.45 | 56.97 | 57.32 | 472,257 | +0.19(+0.33%) |
Apr 17, 2018 | 56.07 | 57.80 | 55.95 | 57.14 | 886,515 | +1.29(+2.32%) |
Apr 16, 2018 | 55.47 | 55.97 | 55.08 | 55.84 | 471,830 | +0.48(+0.86%) |
Apr 13, 2018 | 54.82 | 55.42 | 54.49 | 55.36 | 307,049 | +0.66(+1.20%) |
Apr 12, 2018 | 55.43 | 55.59 | 54.69 | 54.71 | 524,923 | -0.65(-1.17%) |
Apr 11, 2018 | 55.16 | 56.04 | 54.98 | 55.35 | 346,250 | -0.16(-0.29%) |
Apr 10, 2018 | 55.67 | 55.89 | 55.15 | 55.51 | 682,182 | +0.38(+0.69%) |
Apr 09, 2018 | 55.33 | 55.65 | 55.00 | 55.14 | 379,214 | -0.03(-0.05%) |
Apr 06, 2018 | 55.34 | 56.01 | 54.90 | 55.17 | 323,007 | -0.38(-0.68%) |
Apr 05, 2018 | 55.73 | 55.77 | 55.02 | 55.54 | 370,235 | -0.04(-0.07%) |
Apr 04, 2018 | 55.09 | 55.79 | 54.91 | 55.58 | 368,521 | +0.06(+0.11%) |
Apr 03, 2018 | 55.16 | 55.88 | 54.69 | 55.52 | 605,280 | +0.64(+1.16%) |
Apr 02, 2018 | 55.94 | 56.00 | 54.41 | 54.89 | 810,359 | -1.14(-2.04%) |
Mar 29, 2018 | 56.03 | 56.03 | 56.03 | 0 | -0.13(-0.23%) | |
Mar 28, 2018 | 55.52 | 56.29 | 55.52 | 56.16 | 464,721 | +0.89(+1.62%) |
Mar 27, 2018 | 55.02 | 56.17 | 54.48 | 55.27 | 405,676 | +0.46(+0.85%) |
Mar 26, 2018 | 54.77 | 55.02 | 54.15 | 54.80 | 421,165 | +0.55(+1.02%) |
Mar 23, 2018 | 55.41 | 55.67 | 54.14 | 54.25 | 425,006 | -1.23(-2.21%) |
Mar 22, 2018 | 56.02 | 56.66 | 55.45 | 55.47 | 408,089 | -0.77(-1.37%) |
Mar 21, 2018 | 56.59 | 56.83 | 55.93 | 56.24 | 514,874 | -0.42(-0.73%) |
Mar 20, 2018 | 56.46 | 56.88 | 56.23 | 56.66 | 377,265 | +0.34(+0.60%) |
Mar 19, 2018 | 56.60 | 56.67 | 56.10 | 56.32 | 411,631 | -0.49(-0.87%) |
Mar 16, 2018 | 56.79 | 57.15 | 56.49 | 56.82 | 919,779 | +0.12(+0.21%) |
Mar 15, 2018 | 57.21 | 57.47 | 56.46 | 56.70 | 620,264 | -0.45(-0.80%) |
Mar 14, 2018 | 56.84 | 57.21 | 56.69 | 57.15 | 406,550 | +0.40(+0.70%) |
Mar 13, 2018 | 56.90 | 57.31 | 56.58 | 56.76 | 361,234 | -0.10(-0.17%) |
Mar 12, 2018 | 56.49 | 57.24 | 56.32 | 56.86 | 621,213 | +0.34(+0.59%) |
Mar 09, 2018 | 56.23 | 56.64 | 55.80 | 56.52 | 572,152 | +0.49(+0.88%) |
Mar 08, 2018 | 56.05 | 56.11 | 55.53 | 56.03 | 263,655 | +0.25(+0.44%) |
Mar 07, 2018 | 55.91 | 55.17 | 55.78 | 526,267 | +0.23(+0.41%) | |
Mar 06, 2018 | 55.17 | 55.71 | 54.57 | 55.55 | 525,006 | +0.58(+1.06%) |
Mar 05, 2018 | 54.21 | 55.24 | 54.08 | 54.97 | 737,361 | +0.41(+0.76%) |
Mar 02, 2018 | 54.60 | 54.65 | 53.91 | 54.55 | 479,166 | -0.20(-0.36%) |
Mar 01, 2018 | 54.56 | 55.50 | 54.29 | 54.75 | 547,509 | +0.06(+0.11%) |
Feb 28, 2018 | 54.51 | 55.32 | 54.27 | 54.69 | 838,723 | +0.43(+0.80%) |
Feb 27, 2018 | 55.42 | 55.42 | 54.02 | 54.26 | 412,755 | -1.10(-1.98%) |
Feb 26, 2018 | 55.75 | 55.80 | 54.87 | 55.35 | 453,479 | -0.20(-0.36%) |
Feb 23, 2018 | 54.74 | 55.56 | 54.48 | 55.55 | 377,630 | +1.14(+2.09%) |
Feb 22, 2018 | 54.56 | 54.42 | 447,134 | +0.62(+1.16%) | ||
Feb 21, 2018 | 54.43 | 54.88 | 53.76 | 53.79 | 537,907 | -0.55(-1.02%) |
Feb 20, 2018 | 55.20 | 55.69 | 54.33 | 54.35 | 602,491 | -1.09(-1.96%) |
Feb 16, 2018 | 55.43 | 55.43 | 55.43 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 54.71 | 55.53 | 54.52 | 55.44 | 661,376 | +0.92(+1.69%) |
Feb 14, 2018 | 53.93 | 54.63 | 53.30 | 54.52 | 585,168 | +0.19(+0.35%) |
Feb 13, 2018 | 53.64 | 54.51 | 53.45 | 54.34 | 717,389 | +0.54(+1.01%) |
Feb 12, 2018 | 53.93 | 54.17 | 51.98 | 53.79 | 689,745 | +0.06(+0.11%) |
Feb 09, 2018 | 52.33 | 54.08 | 51.96 | 53.73 | 695,216 | +1.67(+3.21%) |
Feb 08, 2018 | 53.65 | 54.40 | 52.03 | 52.06 | 939,385 | -1.54(-2.88%) |
Feb 07, 2018 | 54.02 | 54.55 | 53.59 | 53.61 | 965,976 | -0.63(-1.17%) |
Feb 06, 2018 | 54.49 | 55.30 | 53.35 | 54.24 | 1,043,449 | -1.91(-3.40%) |
Feb 05, 2018 | 57.45 | 55.20 | 56.14 | 947,890 | -1.23(-2.14%) | |
Feb 02, 2018 | 52.50 | 57.85 | 52.50 | 57.37 | 1,050,093 | -0.50(-0.87%) |
Feb 01, 2018 | 58.48 | 59.15 | 57.78 | 57.87 | 772,232 | -0.61(-1.05%) |
Jan 31, 2018 | 57.51 | 58.49 | 57.45 | 58.49 | 832,771 | +1.14(+1.98%) |
Jan 30, 2018 | 57.27 | 57.40 | 56.85 | 57.35 | 593,549 | -0.15(-0.26%) |
Jan 29, 2018 | 57.97 | 58.03 | 56.95 | 57.50 | 564,982 | -0.61(-1.05%) |
Jan 26, 2018 | 58.43 | 58.54 | 57.80 | 58.11 | 481,547 | -0.27(-0.46%) |
Jan 25, 2018 | 58.41 | 58.44 | 57.88 | 58.38 | 521,471 | +0.15(+0.25%) |
Jan 24, 2018 | 58.20 | 58.28 | 57.80 | 58.23 | 536,085 | +0.01(+0.02%) |
Jan 23, 2018 | 57.87 | 58.25 | 57.70 | 58.22 | 581,064 | +0.50(+0.87%) |
Jan 22, 2018 | 56.35 | 57.73 | 56.34 | 57.72 | 905,216 | +1.39(+2.47%) |
Jan 19, 2018 | 55.71 | 56.33 | 55.51 | 56.32 | 640,702 | +0.76(+1.37%) |
Jan 18, 2018 | 56.40 | 56.40 | 55.48 | 55.56 | 406,260 | -0.90(-1.59%) |
Jan 17, 2018 | 56.20 | 56.72 | 56.08 | 56.46 | 446,395 | +0.39(+0.69%) |
Jan 16, 2018 | 56.07 | 56.58 | 55.83 | 56.08 | 485,467 | +0.26(+0.46%) |
Jan 12, 2018 | 55.82 | 55.82 | 55.82 | 0 | +0.15(+0.27%) | |
Jan 11, 2018 | 55.82 | 56.04 | 55.58 | 55.67 | 454,876 | -0.07(-0.12%) |
Jan 10, 2018 | 56.63 | 55.57 | 55.74 | 612,919 | -0.89(-1.57%) | |
Jan 09, 2018 | 56.85 | 57.27 | 56.48 | 56.63 | 540,896 | +0.13(+0.23%) |
Jan 08, 2018 | 56.30 | 56.55 | 56.15 | 56.50 | 483,641 | +0.19(+0.33%) |
Jan 05, 2018 | 56.65 | 56.85 | 56.22 | 56.31 | 531,079 | -0.19(-0.33%) |
Jan 04, 2018 | 57.17 | 57.36 | 56.48 | 56.50 | 412,430 | -0.72(-1.26%) |
Jan 03, 2018 | 57.44 | 57.68 | 56.92 | 57.22 | 455,426 | -0.12(-0.21%) |
Jan 02, 2018 | 58.11 | 58.34 | 57.22 | 57.34 | 420,384 | -0.74(-1.28%) |
Dec 29, 2017 | 58.08 | 58.08 | 58.08 | 0 | -0.28(-0.47%) | |
Dec 28, 2017 | 58.07 | 58.58 | 57.71 | 58.36 | 599,993 | +0.33(+0.56%) |
Dec 27, 2017 | 57.60 | 58.15 | 57.35 | 58.03 | 901,752 | +0.65(+1.14%) |
Dec 26, 2017 | 56.84 | 57.55 | 56.60 | 57.38 | 446,655 | +0.44(+0.78%) |
Dec 22, 2017 | 56.61 | 57.25 | 56.41 | 56.94 | 507,314 | +0.43(+0.77%) |
Dec 21, 2017 | 56.70 | 56.91 | 56.43 | 56.50 | 552,184 | +0.00(+0.00%) |
Dec 20, 2017 | 56.93 | 57.25 | 56.50 | 56.50 | 521,848 | -0.29(-0.52%) |
Dec 19, 2017 | 58.15 | 58.33 | 56.74 | 56.80 | 1,103,541 | -1.43(-2.46%) |
Dec 18, 2017 | 58.39 | 59.00 | 57.86 | 58.23 | 750,171 | -0.14(-0.24%) |
Dec 15, 2017 | 58.28 | 58.74 | 57.96 | 58.37 | 825,669 | +0.08(+0.13%) |
Dec 14, 2017 | 58.24 | 58.65 | 57.95 | 58.29 | 459,866 | +0.12(+0.20%) |
Dec 13, 2017 | 58.31 | 58.96 | 58.10 | 58.17 | 359,277 | -0.26(-0.44%) |
Dec 12, 2017 | 58.19 | 58.65 | 57.85 | 58.43 | 331,827 | +0.27(+0.46%) |
Dec 11, 2017 | 58.61 | 58.85 | 58.13 | 58.16 | 314,250 | -0.46(-0.79%) |
Dec 08, 2017 | 58.59 | 59.13 | 58.46 | 58.62 | 482,210 | +0.22(+0.37%) |
Dec 07, 2017 | 57.52 | 58.46 | 57.31 | 58.41 | 820,023 | +0.89(+1.55%) |
Dec 06, 2017 | 57.71 | 57.85 | 57.36 | 57.51 | 380,123 | -0.13(-0.22%) |
Dec 05, 2017 | 58.37 | 58.59 | 57.54 | 57.64 | 622,737 | -0.63(-1.08%) |
Dec 04, 2017 | 59.19 | 59.34 | 58.20 | 58.27 | 615,683 | -0.66(-1.12%) |
Dec 01, 2017 | 59.15 | 59.52 | 58.36 | 58.93 | 592,896 | -0.13(-0.22%) |
Nov 30, 2017 | 59.11 | 59.48 | 58.79 | 59.05 | 518,500 | +0.04(+0.07%) |
Nov 29, 2017 | 59.39 | 59.56 | 58.82 | 59.01 | 346,091 | -0.48(-0.81%) |
Nov 28, 2017 | 59.81 | 60.01 | 59.03 | 59.50 | 501,091 | -0.23(-0.38%) |
Nov 27, 2017 | 59.69 | 60.16 | 59.65 | 59.72 | 421,051 | +0.01(+0.02%) |
Nov 24, 2017 | 60.19 | 60.29 | 59.68 | 59.71 | 176,340 | -0.26(-0.43%) |
Nov 22, 2017 | 60.17 | 60.42 | 59.63 | 59.97 | 463,541 | -0.34(-0.57%) |
Nov 21, 2017 | 59.43 | 60.34 | 59.25 | 60.31 | 445,742 | +1.18(+1.99%) |
Nov 20, 2017 | 59.13 | 59.63 | 58.96 | 59.13 | 334,301 | +0.04(+0.07%) |
Nov 17, 2017 | 59.24 | 59.48 | 58.76 | 59.09 | 330,038 | -0.35(-0.59%) |
Nov 16, 2017 | 58.55 | 59.72 | 58.55 | 59.45 | 394,525 | +0.92(+1.58%) |
Nov 15, 2017 | 59.49 | 59.68 | 58.49 | 58.52 | 350,477 | -1.13(-1.89%) |
Nov 14, 2017 | 59.48 | 59.88 | 59.36 | 59.65 | 372,358 | +0.03(+0.05%) |
Nov 13, 2017 | 58.71 | 59.72 | 58.71 | 59.62 | 413,086 | +0.95(+1.62%) |
Nov 10, 2017 | 58.43 | 58.93 | 57.99 | 58.67 | 378,333 | -0.03(-0.05%) |
Nov 09, 2017 | 59.10 | 59.45 | 58.68 | 58.70 | 349,336 | -0.56(-0.94%) |
Nov 08, 2017 | 58.89 | 59.64 | 58.88 | 59.26 | 839,857 | +0.31(+0.53%) |
Nov 07, 2017 | 58.62 | 59.15 | 58.46 | 58.95 | 483,424 | +0.28(+0.49%) |
Nov 06, 2017 | 58.32 | 58.76 | 57.92 | 58.66 | 313,743 | +0.52(+0.90%) |
Nov 03, 2017 | 56.31 | 58.97 | 55.99 | 58.14 | 526,488 | +0.19(+0.32%) |
Nov 02, 2017 | 57.54 | 58.28 | 57.40 | 57.95 | 395,371 | +0.41(+0.72%) |
Nov 01, 2017 | 57.04 | 57.75 | 56.99 | 57.54 | 530,377 | +0.57(+1.00%) |
Oct 31, 2017 | 56.94 | 57.03 | 56.54 | 56.97 | 577,255 | +0.08(+0.14%) |
Oct 30, 2017 | 57.13 | 57.30 | 56.68 | 56.89 | 591,158 | -0.29(-0.52%) |
Oct 27, 2017 | 56.46 | 57.23 | 56.35 | 57.19 | 621,401 | +0.63(+1.11%) |
Oct 26, 2017 | 56.87 | 57.00 | 56.29 | 56.56 | 617,652 | -0.20(-0.35%) |
Oct 25, 2017 | 56.93 | 57.29 | 56.65 | 56.76 | 512,734 | -0.25(-0.43%) |
Oct 24, 2017 | 57.56 | 57.67 | 56.67 | 57.00 | 620,215 | -0.46(-0.80%) |
Oct 23, 2017 | 57.58 | 57.61 | 57.16 | 57.46 | 483,588 | +0.09(+0.15%) |
Oct 20, 2017 | 57.76 | 57.93 | 57.32 | 57.37 | 354,568 | -0.28(-0.48%) |
Oct 19, 2017 | 58.18 | 58.30 | 57.42 | 57.65 | 419,108 | -0.64(-1.09%) |
Oct 18, 2017 | 57.83 | 58.40 | 57.58 | 58.29 | 362,126 | +0.43(+0.75%) |
Oct 17, 2017 | 58.30 | 58.30 | 57.51 | 57.86 | 514,135 | -0.49(-0.84%) |
Oct 16, 2017 | 58.67 | 58.83 | 58.32 | 58.35 | 666,862 | -0.34(-0.59%) |
Oct 13, 2017 | 58.89 | 59.12 | 58.34 | 58.69 | 664,790 | -0.06(-0.10%) |
Oct 12, 2017 | 58.09 | 58.87 | 58.09 | 58.75 | 555,287 | +0.59(+1.01%) |
Oct 11, 2017 | 57.90 | 58.25 | 57.68 | 58.16 | 346,546 | +0.29(+0.51%) |
Oct 10, 2017 | 58.28 | 58.49 | 57.67 | 57.87 | 521,635 | -0.27(-0.46%) |
Oct 09, 2017 | 57.78 | 58.14 | 57.71 | 58.13 | 406,703 | +0.39(+0.68%) |
Oct 06, 2017 | 57.32 | 57.80 | 56.65 | 57.74 | 862,233 | +0.18(+0.31%) |
Oct 05, 2017 | 56.74 | 57.60 | 56.70 | 57.56 | 1,328,129 | +1.01(+1.79%) |
Oct 04, 2017 | 56.55 | 56.63 | 56.33 | 56.55 | 583,563 | +0.02(+0.03%) |
Oct 03, 2017 | 56.97 | 57.19 | 56.41 | 56.53 | 557,492 | -0.41(-0.72%) |
Oct 02, 2017 | 56.70 | 57.27 | 56.37 | 56.94 | 529,239 | +0.37(+0.66%) |
Sep 29, 2017 | 56.41 | 56.70 | 56.25 | 56.57 | 592,026 | -0.01(-0.02%) |
Sep 28, 2017 | 56.20 | 56.58 | 56.01 | 56.58 | 374,420 | +0.42(+0.75%) |
Sep 27, 2017 | 56.54 | 56.56 | 55.39 | 56.16 | 475,786 | -0.54(-0.95%) |
Sep 26, 2017 | 57.55 | 57.55 | 56.69 | 56.70 | 377,840 | -0.79(-1.38%) |
Sep 25, 2017 | 57.38 | 57.79 | 57.12 | 57.49 | 377,341 | +0.23(+0.41%) |
Sep 22, 2017 | 57.74 | 58.30 | 57.17 | 57.25 | 340,815 | -0.47(-0.81%) |
Sep 21, 2017 | 58.28 | 58.55 | 57.71 | 57.72 | 337,767 | -0.43(-0.74%) |
Sep 20, 2017 | 58.30 | 58.39 | 57.90 | 58.15 | 447,175 | +0.05(+0.08%) |
Sep 19, 2017 | 58.14 | 58.28 | 57.81 | 58.10 | 633,454 | +0.02(+0.03%) |
Sep 18, 2017 | 58.20 | 58.38 | 57.53 | 58.08 | 401,303 | -0.11(-0.18%) |
Sep 15, 2017 | 58.08 | 58.28 | 57.45 | 58.19 | 735,169 | +0.02(+0.03%) |
Sep 14, 2017 | 57.18 | 58.31 | 57.11 | 58.17 | 424,795 | +0.92(+1.60%) |
Sep 13, 2017 | 57.59 | 57.64 | 57.11 | 57.25 | 309,867 | -0.34(-0.59%) |
Sep 12, 2017 | 58.42 | 58.62 | 57.38 | 57.59 | 272,080 | -0.83(-1.42%) |
Sep 11, 2017 | 57.59 | 58.54 | 57.51 | 58.42 | 418,751 | +1.12(+1.96%) |
Sep 08, 2017 | 56.86 | 57.68 | 56.43 | 57.30 | 374,061 | -0.14(-0.24%) |
Sep 07, 2017 | 57.35 | 57.90 | 57.29 | 57.44 | 495,561 | +0.28(+0.50%) |
Sep 06, 2017 | 57.45 | 57.64 | 57.04 | 57.16 | 325,241 | -0.05(-0.09%) |
Sep 05, 2017 | 57.33 | 57.59 | 57.24 | 57.20 | 494,194 | -0.03(-0.05%) |
Sep 01, 2017 | 57.12 | 57.37 | 56.80 | 57.23 | 343,586 | +0.24(+0.43%) |
Aug 31, 2017 | 56.38 | 57.09 | 56.28 | 56.99 | 465,823 | +0.70(+1.25%) |
Aug 30, 2017 | 55.86 | 56.31 | 55.54 | 56.29 | 398,869 | +0.42(+0.75%) |
Aug 29, 2017 | 56.13 | 56.38 | 55.79 | 55.87 | 298,347 | -0.27(-0.49%) |
Aug 28, 2017 | 56.60 | 56.69 | 55.95 | 56.14 | 402,718 | -0.34(-0.61%) |
Aug 25, 2017 | 56.46 | 56.76 | 56.32 | 56.48 | 380,346 | +0.39(+0.70%) |
Aug 24, 2017 | 56.66 | 56.96 | 56.02 | 56.09 | 569,497 | -0.36(-0.64%) |
Aug 23, 2017 | 55.84 | 56.60 | 55.58 | 56.45 | 276,056 | +0.52(+0.93%) |
Aug 22, 2017 | 56.31 | 56.40 | 55.91 | 55.93 | 367,185 | -0.29(-0.52%) |
Aug 21, 2017 | 55.78 | 56.45 | 55.52 | 56.23 | 324,596 | +0.48(+0.86%) |
Aug 18, 2017 | 55.45 | 56.04 | 54.97 | 55.75 | 412,507 | +0.16(+0.28%) |
Aug 17, 2017 | 55.97 | 56.27 | 55.55 | 55.59 | 289,445 | -0.47(-0.84%) |
Aug 16, 2017 | 55.91 | 56.27 | 55.80 | 56.06 | 379,565 | +0.27(+0.49%) |
Aug 15, 2017 | 55.35 | 55.86 | 54.95 | 55.79 | 443,236 | +0.41(+0.74%) |
Aug 14, 2017 | 54.42 | 55.44 | 54.33 | 55.38 | 361,330 | +1.23(+2.27%) |
Aug 11, 2017 | 53.63 | 54.17 | 53.59 | 54.15 | 455,871 | +0.22(+0.42%) |
Aug 10, 2017 | 53.91 | 54.21 | 53.71 | 53.92 | 232,616 | -0.16(-0.29%) |
Aug 09, 2017 | 54.54 | 54.56 | 53.79 | 54.08 | 498,475 | -0.36(-0.66%) |
Aug 08, 2017 | 54.42 | 54.97 | 54.10 | 54.44 | 685,881 | -0.02(-0.04%) |
Aug 07, 2017 | 55.48 | 55.48 | 54.28 | 54.46 | 334,439 | -1.00(-1.80%) |
Aug 04, 2017 | 55.29 | 55.94 | 55.07 | 55.46 | 500,923 | +0.33(+0.60%) |
Aug 03, 2017 | 55.35 | 55.53 | 54.90 | 55.12 | 364,640 | -0.39(-0.70%) |
Aug 02, 2017 | 55.49 | 55.65 | 55.11 | 55.51 | 296,137 | -0.15(-0.26%) |
Aug 01, 2017 | 55.13 | 55.74 | 55.05 | 55.66 | 363,641 | +0.63(+1.15%) |
Jul 31, 2017 | 55.17 | 55.39 | 54.50 | 55.03 | 317,939 | -0.05(-0.09%) |
Jul 28, 2017 | 55.19 | 55.38 | 55.03 | 55.07 | 347,433 | -0.11(-0.19%) |
Jul 27, 2017 | 55.00 | 55.42 | 54.59 | 55.18 | 446,871 | +0.00(+0.00%) |
Jul 26, 2017 | 54.41 | 55.41 | 54.31 | 55.18 | 408,077 | +0.72(+1.33%) |
Jul 25, 2017 | 53.97 | 54.51 | 53.61 | 54.46 | 718,202 | +0.49(+0.90%) |
Jul 24, 2017 | 53.77 | 54.11 | 53.45 | 53.97 | 298,062 | +0.20(+0.36%) |
Jul 21, 2017 | 53.87 | 54.01 | 53.35 | 53.78 | 307,872 | -0.02(-0.04%) |
Jul 20, 2017 | 54.65 | 54.77 | 53.79 | 53.80 | 421,775 | -0.80(-1.47%) |
Jul 19, 2017 | 54.08 | 54.72 | 53.95 | 54.60 | 704,185 | +0.64(+1.19%) |
Jul 18, 2017 | 52.93 | 53.95 | 52.75 | 53.95 | 769,683 | +0.97(+1.82%) |
Jul 17, 2017 | 52.23 | 53.08 | 52.07 | 52.98 | 534,688 | +0.78(+1.50%) |
Jul 14, 2017 | 52.31 | 52.49 | 52.14 | 52.20 | 434,948 | +0.27(+0.53%) |
Jul 13, 2017 | 52.37 | 52.48 | 51.76 | 51.93 | 343,601 | -0.37(-0.71%) |
Jul 12, 2017 | 51.89 | 52.38 | 51.89 | 52.30 | 364,925 | +0.80(+1.56%) |
Jul 11, 2017 | 51.25 | 51.52 | 50.85 | 51.50 | 376,782 | +0.24(+0.48%) |
Jul 10, 2017 | 51.82 | 51.95 | 51.23 | 51.26 | 397,652 | -0.51(-0.98%) |
Jul 07, 2017 | 51.15 | 51.92 | 51.06 | 51.76 | 402,720 | +0.71(+1.40%) |
Jul 06, 2017 | 51.83 | 51.94 | 50.98 | 51.05 | 509,522 | -1.06(-2.04%) |
Jul 05, 2017 | 52.62 | 52.64 | 51.89 | 52.12 | 373,386 | -0.50(-0.95%) |
Jul 03, 2017 | 52.36 | 52.74 | 51.93 | 52.61 | 159,163 | +0.42(+0.80%) |
Jun 30, 2017 | 52.22 | 52.43 | 52.09 | 52.19 | 420,639 | +0.11(+0.21%) |
Jun 29, 2017 | 52.31 | 52.62 | 51.90 | 52.09 | 630,795 | -0.57(-1.08%) |
Jun 28, 2017 | 52.78 | 52.88 | 52.46 | 52.65 | 540,411 | +0.11(+0.20%) |
Jun 27, 2017 | 53.27 | 53.72 | 52.54 | 52.55 | 593,377 | -0.87(-1.64%) |
Jun 26, 2017 | 53.52 | 53.62 | 53.06 | 53.42 | 484,879 | +0.22(+0.42%) |
Jun 23, 2017 | 53.00 | 53.71 | 52.95 | 53.20 | 869,729 | +0.19(+0.37%) |
Jun 22, 2017 | 52.82 | 53.07 | 52.63 | 53.00 | 399,415 | +0.16(+0.29%) |
Jun 21, 2017 | 52.83 | 52.97 | 52.63 | 52.85 | 519,707 | +0.06(+0.11%) |
Jun 20, 2017 | 53.37 | 53.48 | 52.34 | 52.79 | 327,995 | -0.52(-0.98%) |
Jun 19, 2017 | 53.21 | 53.34 | 52.89 | 53.31 | 315,646 | +0.15(+0.27%) |
Jun 16, 2017 | 53.51 | 53.64 | 52.92 | 53.17 | 731,418 | -0.42(-0.78%) |
Jun 15, 2017 | 53.30 | 53.90 | 53.18 | 53.58 | 328,779 | -0.02(-0.04%) |
Jun 14, 2017 | 53.76 | 54.08 | 53.24 | 53.60 | 440,757 | +0.32(+0.60%) |
Jun 13, 2017 | 53.37 | 53.45 | 52.87 | 53.28 | 738,184 | -0.19(-0.36%) |
Jun 12, 2017 | 52.76 | 53.66 | 52.76 | 53.48 | 670,986 | +0.66(+1.25%) |
Jun 09, 2017 | 52.20 | 52.88 | 51.88 | 52.82 | 573,168 | +0.68(+1.30%) |
Jun 08, 2017 | 52.11 | 52.27 | 51.44 | 52.14 | 957,824 | +0.04(+0.07%) |
Jun 07, 2017 | 52.05 | 52.21 | 51.83 | 52.10 | 458,123 | +0.04(+0.07%) |
Jun 06, 2017 | 52.14 | 52.29 | 51.80 | 52.06 | 399,221 | -0.05(-0.09%) |
Jun 05, 2017 | 52.18 | 52.36 | 51.82 | 52.11 | 258,461 | -0.11(-0.20%) |
Jun 02, 2017 | 51.83 | 52.30 | 51.69 | 52.22 | 449,002 | +0.66(+1.28%) |
Jun 01, 2017 | 51.11 | 51.69 | 50.88 | 51.55 | 526,757 | +0.37(+0.72%) |
May 31, 2017 | 51.17 | 51.38 | 50.66 | 51.19 | 482,324 | +0.28(+0.55%) |
May 30, 2017 | 50.97 | 51.30 | 50.86 | 50.90 | 285,935 | -0.19(-0.38%) |
May 26, 2017 | 51.43 | 51.47 | 50.93 | 51.10 | 194,705 | -0.33(-0.64%) |
May 25, 2017 | 51.53 | 51.66 | 51.22 | 51.43 | 280,074 | -0.01(-0.02%) |
May 24, 2017 | 51.50 | 51.73 | 51.25 | 51.44 | 295,029 | +0.16(+0.30%) |
May 23, 2017 | 51.19 | 51.56 | 51.02 | 51.28 | 274,806 | +0.31(+0.61%) |
May 22, 2017 | 51.17 | 51.35 | 50.87 | 50.97 | 303,316 | -0.08(-0.15%) |
May 19, 2017 | 50.71 | 51.10 | 50.43 | 51.05 | 797,653 | +0.75(+1.49%) |
May 18, 2017 | 50.36 | 50.48 | 49.65 | 50.30 | 546,330 | +0.00(+0.00%) |
May 17, 2017 | 49.98 | 50.58 | 49.98 | 50.30 | 580,670 | +0.22(+0.45%) |
May 16, 2017 | 50.11 | 50.23 | 49.77 | 50.08 | 385,294 | +0.02(+0.04%) |
May 15, 2017 | 49.89 | 50.61 | 49.84 | 50.06 | 376,834 | +0.33(+0.66%) |
May 12, 2017 | 49.69 | 49.92 | 49.58 | 49.73 | 425,798 | -0.04(-0.08%) |
May 11, 2017 | 49.56 | 49.83 | 49.31 | 49.77 | 345,884 | -0.11(-0.21%) |
May 10, 2017 | 49.64 | 50.08 | 49.48 | 49.87 | 399,721 | +0.25(+0.51%) |
May 09, 2017 | 50.26 | 50.26 | 49.22 | 49.62 | 486,682 | -0.58(-1.16%) |
May 08, 2017 | 50.18 | 50.26 | 49.72 | 50.20 | 526,361 | +0.18(+0.37%) |
May 05, 2017 | 48.90 | 50.11 | 48.66 | 50.02 | 599,567 | +1.15(+2.34%) |
May 04, 2017 | 48.59 | 49.04 | 48.19 | 48.87 | 537,287 | +0.03(+0.06%) |
May 03, 2017 | 49.34 | 49.34 | 48.50 | 48.85 | 355,082 | -0.37(-0.75%) |
May 02, 2017 | 49.35 | 49.65 | 49.03 | 49.21 | 316,785 | -0.14(-0.28%) |