Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.53 | 53.53 | 53.53 | 0 | +0.90(+1.71%) | |
Mar 28, 2018 | 52.59 | 53.14 | 52.10 | 52.63 | 979,622 | -0.09(-0.17%) |
Mar 27, 2018 | 53.52 | 53.52 | 52.58 | 52.72 | 898,457 | -0.58(-1.08%) |
Mar 26, 2018 | 53.82 | 54.08 | 52.62 | 53.30 | 848,106 | +0.28(+0.53%) |
Mar 23, 2018 | 54.09 | 54.12 | 52.93 | 53.02 | 700,814 | -0.87(-1.61%) |
Mar 22, 2018 | 54.66 | 55.22 | 53.84 | 53.88 | 552,819 | -1.32(-2.38%) |
Mar 21, 2018 | 55.05 | 55.74 | 54.76 | 55.20 | 793,132 | -0.04(-0.07%) |
Mar 20, 2018 | 55.30 | 55.75 | 54.76 | 55.23 | 572,527 | -0.07(-0.13%) |
Mar 19, 2018 | 55.35 | 55.37 | 54.53 | 55.30 | 587,675 | -0.23(-0.41%) |
Mar 16, 2018 | 54.67 | 55.72 | 54.59 | 55.53 | 999,541 | +0.95(+1.73%) |
Mar 15, 2018 | 54.97 | 55.22 | 54.53 | 54.58 | 454,765 | -0.19(-0.35%) |
Mar 14, 2018 | 55.53 | 55.67 | 54.64 | 54.77 | 1,000,386 | -0.39(-0.70%) |
Mar 13, 2018 | 55.94 | 56.36 | 55.07 | 55.16 | 2,497,210 | -0.61(-1.10%) |
Mar 12, 2018 | 56.31 | 56.71 | 55.76 | 55.77 | 523,103 | -0.52(-0.93%) |
Mar 09, 2018 | 55.97 | 56.60 | 55.48 | 56.30 | 1,037,706 | +0.75(+1.35%) |
Mar 08, 2018 | 55.97 | 55.97 | 54.51 | 55.55 | 936,792 | -0.11(-0.19%) |
Mar 07, 2018 | 55.82 | 54.97 | 55.66 | 855,601 | +0.13(+0.23%) | |
Mar 06, 2018 | 55.11 | 56.03 | 54.65 | 55.53 | 1,271,081 | +0.39(+0.70%) |
Mar 05, 2018 | 55.52 | 56.49 | 54.98 | 55.14 | 1,517,822 | +0.00(+0.00%) |
Mar 02, 2018 | 54.47 | 55.27 | 53.26 | 55.14 | 1,319,020 | +0.24(+0.44%) |
Mar 01, 2018 | 54.08 | 56.32 | 54.08 | 54.90 | 3,260,509 | +3.34(+6.49%) |
Feb 28, 2018 | 51.92 | 52.27 | 51.36 | 51.56 | 600,036 | -0.04(-0.07%) |
Feb 27, 2018 | 53.06 | 53.28 | 51.58 | 51.59 | 574,263 | -1.48(-2.79%) |
Feb 26, 2018 | 53.03 | 53.36 | 52.28 | 53.07 | 582,855 | +0.05(+0.09%) |
Feb 23, 2018 | 52.46 | 53.07 | 52.11 | 53.02 | 533,877 | +0.94(+1.81%) |
Feb 22, 2018 | 52.08 | 52.08 | 535,059 | -0.64(-1.21%) | ||
Feb 21, 2018 | 51.92 | 53.45 | 51.85 | 52.72 | 763,587 | +0.86(+1.66%) |
Feb 20, 2018 | 52.67 | 52.93 | 51.70 | 51.86 | 726,123 | -1.19(-2.24%) |
Feb 16, 2018 | 53.04 | 53.04 | 53.04 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 53.55 | 53.91 | 52.47 | 53.03 | 633,141 | -0.31(-0.59%) |
Feb 14, 2018 | 52.17 | 53.68 | 51.81 | 53.35 | 1,394,204 | +1.79(+3.47%) |
Feb 13, 2018 | 51.50 | 52.16 | 51.15 | 51.56 | 609,384 | -0.13(-0.26%) |
Feb 12, 2018 | 51.76 | 52.11 | 51.09 | 51.70 | 898,432 | +0.30(+0.58%) |
Feb 09, 2018 | 51.33 | 51.90 | 50.52 | 51.40 | 1,627,775 | +0.44(+0.86%) |
Feb 08, 2018 | 52.40 | 52.49 | 50.98 | 50.96 | 819,307 | -1.42(-2.71%) |
Feb 07, 2018 | 52.76 | 52.76 | 52.21 | 52.38 | 890,840 | -0.57(-1.07%) |
Feb 06, 2018 | 51.25 | 53.14 | 50.67 | 52.94 | 1,294,693 | +0.21(+0.39%) |
Feb 05, 2018 | 53.45 | 53.96 | 52.30 | 52.74 | 1,440,666 | -1.01(-1.87%) |
Feb 02, 2018 | 53.20 | 54.44 | 52.11 | 53.74 | 1,594,661 | -0.33(-0.61%) |
Feb 01, 2018 | 55.76 | 55.76 | 53.16 | 54.08 | 3,017,592 | -2.33(-4.13%) |
Jan 31, 2018 | 56.89 | 57.44 | 56.27 | 56.40 | 1,695,351 | -0.41(-0.73%) |
Jan 30, 2018 | 54.39 | 57.90 | 54.16 | 56.82 | 3,335,178 | +3.03(+5.63%) |
Jan 29, 2018 | 53.91 | 54.69 | 53.57 | 53.79 | 772,235 | -0.12(-0.22%) |
Jan 26, 2018 | 54.25 | 54.25 | 53.44 | 53.91 | 522,480 | +0.06(+0.12%) |
Jan 25, 2018 | 54.19 | 54.19 | 53.13 | 53.84 | 898,019 | -0.06(-0.12%) |
Jan 24, 2018 | 53.64 | 54.46 | 53.25 | 53.91 | 1,148,390 | +0.77(+1.45%) |
Jan 23, 2018 | 52.51 | 53.38 | 52.43 | 53.13 | 1,034,863 | +0.79(+1.51%) |
Jan 22, 2018 | 52.66 | 52.66 | 51.94 | 52.34 | 703,611 | -0.13(-0.26%) |
Jan 19, 2018 | 51.92 | 52.56 | 51.63 | 52.48 | 701,525 | +0.52(+1.00%) |
Jan 18, 2018 | 52.20 | 52.28 | 51.33 | 51.96 | 840,659 | -0.31(-0.58%) |
Jan 17, 2018 | 51.96 | 52.43 | 51.74 | 52.26 | 724,456 | +1.05(+2.05%) |
Jan 16, 2018 | 52.04 | 52.35 | 50.93 | 51.21 | 593,428 | -0.57(-1.09%) |
Jan 12, 2018 | 51.78 | 51.78 | 51.78 | 0 | +0.50(+0.98%) | |
Jan 11, 2018 | 50.10 | 51.49 | 49.99 | 51.27 | 736,531 | +1.42(+2.85%) |
Jan 10, 2018 | 50.23 | 50.46 | 49.79 | 49.85 | 797,744 | -0.64(-1.26%) |
Jan 09, 2018 | 51.19 | 51.25 | 49.85 | 50.49 | 1,142,113 | -0.67(-1.32%) |
Jan 08, 2018 | 50.95 | 51.29 | 50.50 | 51.16 | 688,454 | +0.17(+0.33%) |
Jan 05, 2018 | 50.48 | 51.10 | 49.81 | 50.99 | 929,387 | +0.89(+1.78%) |
Jan 04, 2018 | 50.79 | 51.03 | 49.96 | 50.10 | 970,810 | -0.43(-0.85%) |
Jan 03, 2018 | 50.41 | 51.08 | 50.16 | 50.54 | 1,040,603 | +0.23(+0.46%) |
Jan 02, 2018 | 49.82 | 50.38 | 49.73 | 50.30 | 1,154,657 | +0.69(+1.39%) |
Dec 29, 2017 | 49.61 | 49.61 | 49.61 | 0 | -0.32(-0.65%) | |
Dec 28, 2017 | 49.84 | 50.09 | 49.70 | 49.93 | 476,893 | +0.33(+0.67%) |
Dec 27, 2017 | 49.84 | 50.09 | 49.43 | 49.60 | 537,000 | -0.29(-0.58%) |
Dec 26, 2017 | 49.91 | 50.24 | 49.73 | 49.89 | 511,360 | -0.19(-0.38%) |
Dec 22, 2017 | 50.42 | 50.42 | 49.74 | 50.08 | 613,942 | -0.22(-0.45%) |
Dec 21, 2017 | 49.68 | 50.63 | 49.52 | 50.30 | 912,261 | +0.86(+1.74%) |
Dec 20, 2017 | 49.67 | 49.79 | 49.29 | 49.44 | 630,324 | +0.03(+0.05%) |
Dec 19, 2017 | 49.86 | 49.89 | 49.01 | 49.41 | 999,225 | -0.09(-0.18%) |
Dec 18, 2017 | 49.63 | 50.38 | 49.47 | 49.50 | 1,213,087 | +0.09(+0.18%) |
Dec 15, 2017 | 49.38 | 49.84 | 49.25 | 49.41 | 2,084,926 | +0.05(+0.11%) |
Dec 14, 2017 | 49.90 | 50.18 | 49.06 | 49.36 | 976,468 | -0.58(-1.17%) |
Dec 13, 2017 | 49.72 | 50.28 | 49.54 | 49.94 | 828,161 | +0.56(+1.13%) |
Dec 12, 2017 | 50.17 | 50.19 | 49.08 | 49.39 | 1,100,917 | -0.75(-1.50%) |
Dec 11, 2017 | 50.07 | 50.32 | 49.84 | 50.14 | 789,297 | +0.08(+0.16%) |
Dec 08, 2017 | 50.53 | 50.63 | 49.79 | 50.06 | 1,431,980 | -0.32(-0.64%) |
Dec 07, 2017 | 49.71 | 50.97 | 49.68 | 50.38 | 1,679,973 | +0.51(+1.03%) |
Dec 06, 2017 | 50.59 | 52.97 | 49.74 | 49.87 | 2,775,935 | -0.42(-0.84%) |
Dec 05, 2017 | 48.88 | 50.63 | 48.35 | 50.29 | 1,812,262 | +1.19(+2.43%) |
Dec 04, 2017 | 49.65 | 49.79 | 48.97 | 49.10 | 1,171,554 | -0.04(-0.09%) |
Dec 01, 2017 | 49.60 | 49.73 | 48.40 | 49.14 | 1,161,391 | -0.58(-1.17%) |
Nov 30, 2017 | 50.07 | 50.33 | 49.27 | 49.73 | 906,918 | -0.22(-0.43%) |
Nov 29, 2017 | 49.29 | 50.63 | 48.99 | 49.94 | 977,535 | +0.74(+1.50%) |
Nov 28, 2017 | 47.60 | 49.37 | 47.60 | 49.21 | 2,425,943 | +1.73(+3.63%) |
Nov 27, 2017 | 47.40 | 47.79 | 47.40 | 47.48 | 1,123,249 | +0.27(+0.57%) |
Nov 24, 2017 | 47.36 | 47.36 | 46.87 | 47.21 | 523,069 | -0.04(-0.08%) |
Nov 22, 2017 | 47.31 | 47.72 | 46.76 | 47.25 | 932,146 | +0.08(+0.17%) |
Nov 21, 2017 | 46.56 | 47.20 | 46.05 | 47.17 | 1,324,974 | +0.75(+1.63%) |
Nov 20, 2017 | 46.30 | 46.68 | 46.03 | 46.41 | 1,344,323 | +0.40(+0.88%) |
Nov 17, 2017 | 45.03 | 46.59 | 44.98 | 46.01 | 2,230,934 | +0.97(+2.15%) |
Nov 16, 2017 | 44.36 | 45.96 | 44.36 | 45.04 | 1,713,084 | +0.72(+1.62%) |
Nov 15, 2017 | 43.88 | 45.78 | 43.67 | 44.33 | 2,404,584 | +0.23(+0.53%) |
Nov 14, 2017 | 43.30 | 44.35 | 43.22 | 44.09 | 1,625,693 | +0.38(+0.86%) |
Nov 13, 2017 | 43.62 | 43.94 | 43.22 | 43.72 | 1,167,740 | +0.03(+0.06%) |
Nov 10, 2017 | 43.59 | 44.28 | 43.59 | 43.69 | 1,088,171 | -0.03(-0.06%) |
Nov 09, 2017 | 44.06 | 44.53 | 43.56 | 43.72 | 1,403,900 | -0.84(-1.89%) |
Nov 08, 2017 | 44.12 | 44.98 | 43.99 | 44.56 | 1,424,864 | +0.19(+0.42%) |
Nov 07, 2017 | 46.13 | 46.63 | 44.25 | 44.37 | 2,278,564 | -1.84(-3.99%) |
Nov 06, 2017 | 46.19 | 46.89 | 46.13 | 46.21 | 1,493,444 | +0.06(+0.14%) |
Nov 03, 2017 | 46.00 | 46.36 | 45.21 | 46.15 | 1,992,343 | +1.20(+2.67%) |
Nov 02, 2017 | 45.79 | 46.23 | 44.75 | 44.95 | 1,436,116 | -1.11(-2.41%) |
Nov 01, 2017 | 45.42 | 46.67 | 45.39 | 46.06 | 1,926,397 | +0.73(+1.60%) |
Oct 31, 2017 | 44.75 | 46.01 | 44.68 | 45.34 | 2,016,842 | +0.46(+1.02%) |
Oct 30, 2017 | 44.32 | 45.23 | 44.32 | 44.88 | 2,161,150 | +0.13(+0.28%) |
Oct 27, 2017 | 43.00 | 45.48 | 43.00 | 44.75 | 3,614,857 | +1.23(+2.82%) |
Oct 26, 2017 | 45.82 | 46.77 | 43.02 | 43.53 | 6,594,336 | -7.92(-15.40%) |
Oct 25, 2017 | 51.84 | 51.92 | 50.77 | 51.45 | 2,421,473 | -0.50(-0.96%) |
Oct 24, 2017 | 52.70 | 52.90 | 51.90 | 51.95 | 2,526,454 | -0.02(-0.03%) |
Oct 23, 2017 | 52.88 | 52.88 | 51.86 | 51.97 | 1,854,789 | -0.94(-1.78%) |
Oct 20, 2017 | 53.26 | 53.93 | 52.83 | 52.91 | 770,223 | -0.01(-0.02%) |
Oct 19, 2017 | 52.28 | 53.21 | 52.00 | 52.92 | 998,853 | +0.11(+0.20%) |
Oct 18, 2017 | 52.36 | 52.85 | 52.16 | 52.81 | 1,116,312 | +0.73(+1.41%) |
Oct 17, 2017 | 51.58 | 52.26 | 51.05 | 52.08 | 660,013 | +0.53(+1.02%) |
Oct 16, 2017 | 51.67 | 51.96 | 51.18 | 51.55 | 1,019,689 | +0.07(+0.14%) |
Oct 13, 2017 | 51.97 | 52.29 | 51.47 | 51.48 | 455,943 | -0.18(-0.35%) |
Oct 12, 2017 | 51.74 | 52.09 | 51.52 | 51.66 | 752,687 | -0.34(-0.65%) |
Oct 11, 2017 | 51.51 | 52.13 | 51.19 | 52.00 | 720,159 | +0.49(+0.96%) |
Oct 10, 2017 | 51.46 | 51.62 | 51.07 | 51.50 | 497,920 | +0.24(+0.47%) |
Oct 09, 2017 | 51.72 | 51.73 | 51.07 | 51.26 | 1,064,991 | -0.28(-0.54%) |
Oct 06, 2017 | 51.24 | 51.58 | 50.96 | 51.54 | 733,001 | +0.08(+0.16%) |
Oct 05, 2017 | 51.75 | 51.75 | 51.27 | 51.46 | 570,707 | -0.14(-0.28%) |
Oct 04, 2017 | 51.57 | 51.84 | 51.45 | 51.60 | 586,760 | +0.04(+0.09%) |
Oct 03, 2017 | 51.66 | 51.76 | 50.88 | 51.56 | 729,500 | +0.14(+0.28%) |
Oct 02, 2017 | 50.22 | 51.43 | 50.09 | 51.41 | 1,233,390 | +1.32(+2.63%) |
Sep 29, 2017 | 49.72 | 50.35 | 49.64 | 50.10 | 952,845 | +0.47(+0.94%) |
Sep 28, 2017 | 49.19 | 49.96 | 49.09 | 49.63 | 1,747,675 | +0.40(+0.82%) |
Sep 27, 2017 | 49.35 | 48.53 | 49.23 | 2,021,406 | +0.45(+0.92%) | |
Sep 26, 2017 | 48.95 | 49.34 | 48.54 | 48.78 | 1,117,816 | +0.05(+0.11%) |
Sep 25, 2017 | 49.28 | 49.45 | 48.53 | 48.73 | 972,534 | -0.55(-1.13%) |
Sep 22, 2017 | 48.81 | 49.36 | 48.68 | 49.28 | 1,243,592 | +0.51(+1.05%) |
Sep 21, 2017 | 48.17 | 48.94 | 48.04 | 48.77 | 1,302,292 | +0.73(+1.51%) |
Sep 20, 2017 | 47.57 | 48.26 | 47.19 | 48.05 | 1,892,464 | +0.42(+0.88%) |
Sep 19, 2017 | 47.99 | 48.18 | 47.57 | 47.63 | 1,143,633 | -0.31(-0.65%) |
Sep 18, 2017 | 47.89 | 48.25 | 47.79 | 47.94 | 1,067,118 | +0.19(+0.39%) |
Sep 15, 2017 | 47.70 | 48.34 | 47.67 | 47.75 | 1,282,861 | -0.02(-0.04%) |
Sep 14, 2017 | 47.90 | 48.03 | 47.48 | 47.77 | 2,505,004 | -0.13(-0.28%) |
Sep 13, 2017 | 47.61 | 48.25 | 47.46 | 47.91 | 1,594,271 | +0.13(+0.26%) |
Sep 12, 2017 | 47.66 | 48.00 | 47.22 | 47.78 | 836,310 | +0.30(+0.64%) |
Sep 11, 2017 | 47.54 | 47.54 | 46.90 | 47.48 | 881,370 | +0.58(+1.24%) |
Sep 08, 2017 | 47.32 | 47.82 | 46.72 | 46.89 | 2,273,552 | -0.82(-1.73%) |
Sep 07, 2017 | 48.85 | 48.93 | 47.22 | 47.72 | 2,161,545 | -1.07(-2.20%) |
Sep 06, 2017 | 46.98 | 49.16 | 46.92 | 48.79 | 1,965,068 | +1.98(+4.23%) |
Sep 05, 2017 | 47.63 | 47.66 | 46.29 | 46.81 | 775,899 | -0.65(-1.38%) |
Sep 01, 2017 | 47.19 | 48.00 | 46.99 | 47.47 | 623,287 | +0.49(+1.05%) |
Aug 31, 2017 | 46.93 | 47.20 | 46.63 | 46.97 | 612,484 | +0.14(+0.31%) |
Aug 30, 2017 | 46.95 | 47.06 | 46.55 | 46.83 | 517,467 | -0.11(-0.23%) |
Aug 29, 2017 | 46.99 | 47.29 | 46.81 | 46.94 | 640,813 | -0.49(-1.04%) |
Aug 28, 2017 | 47.48 | 47.82 | 47.27 | 47.43 | 2,329,855 | +0.02(+0.04%) |
Aug 25, 2017 | 47.15 | 47.85 | 47.04 | 47.41 | 1,527,505 | +0.54(+1.15%) |
Aug 24, 2017 | 46.42 | 47.07 | 46.42 | 46.88 | 1,457,037 | +0.74(+1.61%) |
Aug 23, 2017 | 46.42 | 46.95 | 46.12 | 46.13 | 1,072,768 | -0.59(-1.26%) |
Aug 22, 2017 | 46.25 | 46.95 | 46.02 | 46.72 | 1,083,453 | +0.76(+1.66%) |
Aug 21, 2017 | 45.75 | 46.38 | 45.75 | 45.96 | 1,260,262 | +0.43(+0.94%) |
Aug 18, 2017 | 44.79 | 45.70 | 43.61 | 45.53 | 2,787,287 | -0.41(-0.89%) |
Aug 17, 2017 | 49.66 | 49.84 | 45.82 | 45.94 | 3,992,884 | -3.68(-7.41%) |
Aug 16, 2017 | 49.20 | 49.77 | 48.99 | 49.62 | 782,214 | +0.54(+1.11%) |
Aug 15, 2017 | 49.64 | 49.88 | 49.07 | 49.07 | 701,581 | -0.56(-1.13%) |
Aug 14, 2017 | 49.37 | 49.88 | 49.37 | 49.63 | 597,849 | +0.76(+1.55%) |
Aug 11, 2017 | 47.91 | 49.27 | 47.83 | 48.88 | 598,531 | +0.66(+1.37%) |
Aug 10, 2017 | 48.93 | 49.26 | 48.19 | 48.22 | 1,198,346 | -1.03(-2.10%) |
Aug 09, 2017 | 49.53 | 49.61 | 49.00 | 49.25 | 520,796 | -0.50(-1.00%) |
Aug 08, 2017 | 49.98 | 50.33 | 49.61 | 49.75 | 619,420 | -0.21(-0.41%) |
Aug 07, 2017 | 49.84 | 50.17 | 49.32 | 49.96 | 656,346 | +0.02(+0.04%) |
Aug 04, 2017 | 50.13 | 50.32 | 49.59 | 49.94 | 851,637 | +0.01(+0.02%) |
Aug 03, 2017 | 49.46 | 50.12 | 49.31 | 49.93 | 1,009,088 | +0.41(+0.83%) |
Aug 02, 2017 | 49.65 | 50.14 | 48.83 | 49.52 | 1,118,263 | -0.27(-0.54%) |
Aug 01, 2017 | 50.44 | 50.78 | 49.64 | 49.79 | 1,203,644 | -0.72(-1.43%) |
Jul 31, 2017 | 50.39 | 50.86 | 50.30 | 50.51 | 1,374,923 | +0.03(+0.05%) |
Jul 28, 2017 | 50.05 | 51.21 | 49.95 | 50.48 | 1,306,606 | -0.04(-0.07%) |
Jul 27, 2017 | 54.08 | 54.10 | 49.11 | 50.52 | 3,564,445 | -3.03(-5.66%) |
Jul 26, 2017 | 54.47 | 54.71 | 53.37 | 53.55 | 1,223,223 | -0.75(-1.38%) |
Jul 25, 2017 | 53.91 | 54.68 | 53.68 | 54.30 | 1,713,852 | +0.83(+1.55%) |
Jul 24, 2017 | 53.72 | 54.38 | 53.29 | 53.47 | 1,636,586 | -0.24(-0.45%) |
Jul 21, 2017 | 52.93 | 53.91 | 52.80 | 53.71 | 2,044,371 | +0.49(+0.92%) |
Jul 20, 2017 | 53.97 | 54.31 | 52.36 | 53.22 | 3,723,988 | -2.95(-5.26%) |
Jul 19, 2017 | 56.25 | 56.67 | 55.74 | 56.17 | 1,613,848 | +0.28(+0.49%) |
Jul 18, 2017 | 56.05 | 56.05 | 55.47 | 55.90 | 551,321 | -0.48(-0.85%) |
Jul 17, 2017 | 56.60 | 56.84 | 56.27 | 56.38 | 638,210 | -0.21(-0.36%) |
Jul 14, 2017 | 56.14 | 56.89 | 56.14 | 56.59 | 765,428 | +0.57(+1.02%) |
Jul 13, 2017 | 55.54 | 56.52 | 55.44 | 56.01 | 659,094 | +0.70(+1.26%) |
Jul 12, 2017 | 55.65 | 56.08 | 54.99 | 55.32 | 939,401 | -0.04(-0.06%) |
Jul 11, 2017 | 54.44 | 55.38 | 54.08 | 55.35 | 2,082,957 | +1.02(+1.87%) |
Jul 10, 2017 | 54.36 | 55.15 | 54.28 | 54.34 | 1,276,552 | -1.39(-2.50%) |
Jul 07, 2017 | 55.56 | 55.92 | 55.16 | 55.73 | 731,189 | +0.60(+1.08%) |
Jul 06, 2017 | 55.63 | 55.74 | 54.59 | 55.13 | 1,205,392 | -0.67(-1.20%) |
Jul 05, 2017 | 56.68 | 56.68 | 55.78 | 55.80 | 717,970 | -0.74(-1.31%) |
Jul 03, 2017 | 56.41 | 56.92 | 56.05 | 56.54 | 323,877 | +0.57(+1.02%) |
Jun 30, 2017 | 55.79 | 56.30 | 55.52 | 55.97 | 948,010 | +0.09(+0.16%) |
Jun 29, 2017 | 56.34 | 56.58 | 55.51 | 55.88 | 944,637 | -0.45(-0.81%) |
Jun 28, 2017 | 56.26 | 56.94 | 56.26 | 56.34 | 797,438 | +0.46(+0.83%) |
Jun 27, 2017 | 56.42 | 56.63 | 55.82 | 55.87 | 625,360 | -0.64(-1.14%) |
Jun 26, 2017 | 56.14 | 56.81 | 55.92 | 56.51 | 710,979 | +0.73(+1.31%) |
Jun 23, 2017 | 55.53 | 56.13 | 55.03 | 55.78 | 1,315,738 | +0.29(+0.51%) |
Jun 22, 2017 | 55.15 | 55.65 | 54.66 | 55.50 | 1,079,072 | +0.58(+1.06%) |
Jun 21, 2017 | 54.39 | 55.37 | 53.96 | 54.92 | 969,557 | +0.68(+1.25%) |
Jun 20, 2017 | 54.81 | 55.04 | 54.20 | 54.24 | 781,807 | -0.76(-1.38%) |
Jun 19, 2017 | 54.03 | 55.27 | 53.92 | 55.00 | 1,043,403 | +1.35(+2.51%) |
Jun 16, 2017 | 54.08 | 54.08 | 53.13 | 53.65 | 1,484,368 | -0.54(-0.99%) |
Jun 15, 2017 | 54.06 | 54.41 | 53.86 | 54.19 | 881,227 | -0.23(-0.43%) |
Jun 14, 2017 | 55.41 | 55.76 | 54.25 | 54.42 | 1,447,201 | -0.72(-1.31%) |
Jun 13, 2017 | 54.48 | 55.69 | 54.09 | 55.14 | 914,923 | +0.79(+1.44%) |
Jun 12, 2017 | 54.06 | 55.56 | 54.06 | 54.35 | 1,667,826 | +0.12(+0.21%) |
Jun 09, 2017 | 51.97 | 54.43 | 51.97 | 54.24 | 1,849,236 | +2.27(+4.36%) |
Jun 08, 2017 | 50.64 | 52.23 | 50.51 | 51.97 | 1,205,308 | +1.65(+3.28%) |
Jun 07, 2017 | 49.59 | 50.50 | 49.57 | 50.32 | 1,038,022 | +0.69(+1.38%) |
Jun 06, 2017 | 49.38 | 49.92 | 48.96 | 49.63 | 648,688 | +0.41(+0.83%) |
Jun 05, 2017 | 50.24 | 50.27 | 49.22 | 49.22 | 664,894 | -1.19(-2.35%) |
Jun 02, 2017 | 50.23 | 50.89 | 50.01 | 50.41 | 860,956 | +0.26(+0.52%) |
Jun 01, 2017 | 49.52 | 50.18 | 49.46 | 50.15 | 730,549 | +0.85(+1.72%) |
May 31, 2017 | 49.17 | 49.47 | 48.32 | 49.30 | 849,553 | +0.21(+0.44%) |
May 30, 2017 | 48.80 | 49.40 | 48.44 | 49.09 | 609,914 | +0.25(+0.51%) |
May 26, 2017 | 48.73 | 49.32 | 48.64 | 48.84 | 706,017 | +0.04(+0.07%) |
May 25, 2017 | 49.04 | 49.22 | 48.52 | 48.80 | 667,224 | +0.01(+0.02%) |
May 24, 2017 | 48.56 | 48.87 | 48.38 | 48.80 | 871,967 | +0.34(+0.70%) |
May 23, 2017 | 49.00 | 49.11 | 48.41 | 48.46 | 883,662 | -0.42(-0.86%) |
May 22, 2017 | 49.38 | 49.62 | 48.84 | 48.88 | 882,927 | -0.38(-0.78%) |
May 19, 2017 | 49.00 | 49.80 | 48.77 | 49.26 | 1,090,761 | +0.56(+1.15%) |
May 18, 2017 | 48.69 | 49.33 | 48.50 | 48.70 | 1,144,853 | -0.07(-0.15%) |
May 17, 2017 | 50.72 | 50.41 | 48.58 | 48.77 | 850,896 | -1.95(-3.84%) |
May 16, 2017 | 51.04 | 51.05 | 50.22 | 50.72 | 724,130 | -0.37(-0.73%) |
May 15, 2017 | 51.18 | 51.65 | 50.93 | 51.10 | 595,043 | -0.03(-0.05%) |
May 12, 2017 | 51.98 | 51.98 | 51.02 | 51.12 | 1,042,565 | -0.88(-1.69%) |
May 11, 2017 | 52.46 | 52.46 | 51.51 | 52.00 | 863,130 | -0.56(-1.07%) |
May 10, 2017 | 51.87 | 52.76 | 51.82 | 52.56 | 1,108,428 | +0.65(+1.25%) |
May 09, 2017 | 51.19 | 52.15 | 51.19 | 51.91 | 829,542 | +0.79(+1.55%) |
May 08, 2017 | 51.42 | 51.59 | 50.90 | 51.12 | 744,672 | -0.33(-0.64%) |
May 05, 2017 | 50.44 | 51.46 | 50.44 | 51.45 | 1,105,110 | +1.07(+2.12%) |
May 04, 2017 | 50.35 | 50.54 | 49.75 | 50.38 | 1,482,362 | +0.48(+0.96%) |
May 03, 2017 | 50.01 | 50.26 | 49.60 | 49.90 | 963,793 | -0.01(-0.02%) |
May 02, 2017 | 50.65 | 50.89 | 49.89 | 49.91 | 1,657,437 | -0.64(-1.27%) |
May 01, 2017 | 51.01 | 51.48 | 50.49 | 50.55 | 1,280,811 | +0.07(+0.14%) |
Apr 28, 2017 | 51.37 | 52.16 | 50.39 | 50.48 | 1,728,593 | -0.57(-1.12%) |
Apr 27, 2017 | 52.76 | 53.82 | 50.96 | 51.05 | 3,169,623 | -2.78(-5.17%) |
Apr 26, 2017 | 53.17 | 54.13 | 53.11 | 53.84 | 1,162,522 | +0.80(+1.51%) |
Apr 25, 2017 | 53.43 | 53.67 | 52.90 | 53.03 | 1,047,613 | -0.12(-0.22%) |
Apr 24, 2017 | 53.08 | 53.50 | 52.78 | 53.15 | 1,948,677 | +0.75(+1.43%) |
Apr 21, 2017 | 52.17 | 52.63 | 51.83 | 52.40 | 1,225,906 | +0.36(+0.70%) |
Apr 20, 2017 | 51.73 | 52.57 | 51.59 | 52.04 | 1,421,455 | +0.60(+1.16%) |
Apr 19, 2017 | 51.07 | 51.60 | 51.07 | 51.44 | 884,899 | +0.63(+1.24%) |
Apr 18, 2017 | 50.53 | 50.95 | 50.17 | 50.81 | 753,464 | +0.02(+0.04%) |
Apr 17, 2017 | 49.97 | 50.83 | 49.89 | 50.79 | 783,298 | +1.01(+2.02%) |
Apr 13, 2017 | 50.19 | 50.29 | 49.62 | 49.79 | 798,039 | -0.36(-0.73%) |
Apr 12, 2017 | 51.49 | 51.49 | 50.05 | 50.15 | 1,307,038 | -1.49(-2.88%) |
Apr 11, 2017 | 51.06 | 51.66 | 50.52 | 51.64 | 760,013 | +0.37(+0.73%) |
Apr 10, 2017 | 51.41 | 51.71 | 50.97 | 51.26 | 630,885 | -0.15(-0.29%) |
Apr 07, 2017 | 51.74 | 52.05 | 50.89 | 51.42 | 967,198 | -0.48(-0.93%) |
Apr 06, 2017 | 51.99 | 52.19 | 51.21 | 51.90 | 845,434 | +0.10(+0.19%) |
Apr 05, 2017 | 51.96 | 52.53 | 51.73 | 51.80 | 957,556 | -0.03(-0.05%) |
Apr 04, 2017 | 52.95 | 53.41 | 51.55 | 51.82 | 1,503,071 | -1.34(-2.53%) |