Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.15 | 43.15 | 43.15 | 0 | +0.09(+0.20%) | |
Mar 28, 2018 | 42.56 | 43.15 | 42.39 | 43.07 | 124,355 | +0.60(+1.41%) |
Mar 27, 2018 | 43.62 | 44.22 | 42.39 | 42.47 | 156,374 | -1.11(-2.54%) |
Mar 26, 2018 | 43.28 | 44.16 | 42.30 | 43.58 | 183,359 | +0.85(+2.00%) |
Mar 23, 2018 | 43.79 | 43.92 | 42.69 | 42.73 | 360,750 | -0.94(-2.15%) |
Mar 22, 2018 | 43.92 | 44.46 | 43.67 | 43.67 | 216,149 | -0.47(-1.06%) |
Mar 21, 2018 | 44.22 | 44.31 | 44.01 | 44.14 | 302,995 | -0.13(-0.29%) |
Mar 20, 2018 | 44.43 | 45.16 | 43.92 | 44.26 | 163,530 | -0.04(-0.10%) |
Mar 19, 2018 | 44.77 | 45.50 | 44.14 | 44.31 | 142,470 | -0.81(-1.80%) |
Mar 16, 2018 | 44.77 | 45.33 | 44.73 | 45.12 | 512,996 | +0.38(+0.86%) |
Mar 15, 2018 | 45.54 | 46.05 | 44.69 | 44.73 | 153,404 | -0.85(-1.87%) |
Mar 14, 2018 | 46.27 | 46.57 | 45.50 | 45.59 | 140,731 | -0.43(-0.93%) |
Mar 13, 2018 | 46.65 | 46.91 | 45.97 | 46.01 | 200,649 | -0.34(-0.74%) |
Mar 12, 2018 | 46.91 | 47.16 | 46.31 | 46.35 | 121,632 | -0.38(-0.82%) |
Mar 09, 2018 | 46.22 | 46.74 | 45.71 | 46.74 | 149,257 | +0.85(+1.86%) |
Mar 08, 2018 | 46.95 | 47.01 | 45.67 | 45.88 | 94,832 | -0.94(-2.00%) |
Mar 07, 2018 | 45.93 | 47.25 | 45.88 | 46.82 | 140,586 | +0.55(+1.20%) |
Mar 06, 2018 | 46.18 | 46.44 | 44.90 | 46.27 | 150,608 | +0.30(+0.65%) |
Mar 05, 2018 | 45.46 | 46.18 | 44.69 | 45.97 | 145,927 | +0.43(+0.94%) |
Mar 02, 2018 | 43.96 | 45.69 | 43.41 | 45.54 | 181,135 | +1.36(+3.09%) |
Mar 01, 2018 | 43.67 | 45.75 | 42.98 | 44.18 | 234,725 | +0.47(+1.07%) |
Feb 28, 2018 | 44.82 | 45.16 | 43.62 | 43.71 | 141,516 | -0.94(-2.10%) |
Feb 27, 2018 | 45.12 | 45.84 | 44.65 | 44.65 | 105,561 | -0.81(-1.78%) |
Feb 26, 2018 | 45.03 | 45.50 | 44.73 | 45.46 | 87,802 | +0.47(+1.04%) |
Feb 23, 2018 | 44.90 | 45.41 | 44.35 | 44.99 | 100,735 | +0.38(+0.86%) |
Feb 22, 2018 | 44.65 | 45.07 | 44.39 | 44.60 | 82,309 | +0.09(+0.19%) |
Feb 21, 2018 | 44.82 | 45.41 | 44.48 | 44.52 | 95,693 | -0.13(-0.29%) |
Feb 20, 2018 | 45.54 | 45.93 | 44.60 | 44.65 | 102,175 | -1.02(-2.24%) |
Feb 16, 2018 | 45.67 | 45.67 | 45.67 | 0 | +0.43(+0.94%) | |
Feb 15, 2018 | 45.12 | 45.29 | 44.56 | 45.24 | 157,438 | +0.51(+1.14%) |
Feb 14, 2018 | 44.65 | 46.01 | 44.35 | 44.73 | 195,713 | -0.26(-0.57%) |
Feb 13, 2018 | 45.59 | 45.59 | 44.60 | 44.99 | 121,922 | -0.85(-1.86%) |
Feb 12, 2018 | 45.80 | 46.27 | 44.99 | 45.84 | 233,173 | +0.17(+0.37%) |
Feb 09, 2018 | 44.77 | 45.93 | 44.35 | 45.67 | 285,391 | +1.32(+2.98%) |
Feb 08, 2018 | 45.29 | 45.29 | 44.31 | 44.35 | 230,207 | -0.81(-1.79%) |
Feb 07, 2018 | 44.95 | 45.63 | 44.95 | 45.16 | 140,736 | +0.13(+0.28%) |
Feb 06, 2018 | 43.71 | 45.84 | 43.45 | 45.03 | 313,293 | +0.00(+0.00%) |
Feb 05, 2018 | 45.97 | 46.27 | 44.52 | 45.03 | 151,292 | -1.36(-2.94%) |
Feb 02, 2018 | 47.03 | 47.03 | 45.84 | 46.40 | 262,975 | -0.78(-1.65%) |
Feb 01, 2018 | 47.51 | 48.19 | 46.87 | 47.17 | 213,159 | -0.43(-0.89%) |
Jan 31, 2018 | 47.64 | 48.06 | 47.09 | 47.60 | 205,429 | +0.26(+0.54%) |
Jan 30, 2018 | 47.43 | 47.55 | 46.75 | 47.34 | 185,158 | -0.30(-0.62%) |
Jan 29, 2018 | 49.34 | 49.55 | 47.60 | 47.64 | 197,806 | -1.83(-3.69%) |
Jan 26, 2018 | 47.89 | 50.87 | 47.85 | 49.47 | 346,313 | +2.12(+4.49%) |
Jan 25, 2018 | 46.11 | 47.64 | 45.81 | 47.34 | 306,210 | +1.53(+3.34%) |
Jan 24, 2018 | 45.05 | 45.85 | 44.83 | 45.81 | 213,870 | +0.81(+1.79%) |
Jan 23, 2018 | 45.22 | 45.41 | 44.96 | 45.00 | 94,093 | -0.34(-0.75%) |
Jan 22, 2018 | 45.39 | 45.56 | 45.01 | 45.34 | 146,199 | -0.13(-0.28%) |
Jan 19, 2018 | 44.88 | 45.60 | 44.83 | 45.47 | 113,339 | +0.45(+0.99%) |
Jan 18, 2018 | 44.92 | 45.13 | 44.45 | 45.03 | 140,845 | +0.11(+0.24%) |
Jan 17, 2018 | 44.58 | 44.96 | 43.98 | 44.92 | 133,268 | +0.55(+1.25%) |
Jan 16, 2018 | 43.90 | 44.79 | 43.73 | 44.37 | 142,473 | +0.42(+0.97%) |
Jan 12, 2018 | 43.94 | 43.94 | 43.94 | 0 | -0.13(-0.29%) | |
Jan 11, 2018 | 44.62 | 44.75 | 42.58 | 44.07 | 1,004,225 | -0.47(-1.05%) |
Jan 10, 2018 | 44.54 | 124,265 | -0.34(-0.76%) | |||
Jan 09, 2018 | 45.60 | 45.60 | 44.88 | 44.88 | 103,951 | -0.72(-1.58%) |
Jan 08, 2018 | 45.85 | 45.88 | 45.22 | 45.60 | 141,583 | -0.43(-0.92%) |
Jan 05, 2018 | 45.85 | 46.11 | 45.34 | 46.02 | 188,384 | +0.26(+0.56%) |
Jan 04, 2018 | 45.30 | 46.32 | 45.30 | 45.77 | 239,427 | +0.64(+1.41%) |
Jan 03, 2018 | 45.60 | 46.07 | 44.80 | 45.13 | 73,439 | -0.42(-0.93%) |
Jan 02, 2018 | 44.83 | 45.68 | 44.79 | 45.56 | 166,317 | +0.68(+1.52%) |
Dec 29, 2017 | 44.88 | 44.88 | 44.88 | 0 | -0.13(-0.28%) | |
Dec 28, 2017 | 45.30 | 45.64 | 44.71 | 45.00 | 91,569 | -0.25(-0.56%) |
Dec 27, 2017 | 45.22 | 45.56 | 45.09 | 45.26 | 132,765 | +0.17(+0.38%) |
Dec 26, 2017 | 45.47 | 45.94 | 45.00 | 45.09 | 70,597 | -0.42(-0.93%) |
Dec 22, 2017 | 46.02 | 46.07 | 45.43 | 45.51 | 86,839 | -0.51(-1.11%) |
Dec 21, 2017 | 45.98 | 46.28 | 45.90 | 46.02 | 148,548 | +0.17(+0.37%) |
Dec 20, 2017 | 45.85 | 46.36 | 45.81 | 45.85 | 143,754 | +0.26(+0.56%) |
Dec 19, 2017 | 45.81 | 46.28 | 45.51 | 45.60 | 161,731 | -0.30(-0.65%) |
Dec 18, 2017 | 46.11 | 46.28 | 45.09 | 45.90 | 302,672 | +0.17(+0.37%) |
Dec 15, 2017 | 45.56 | 46.32 | 45.22 | 45.73 | 890,942 | +0.25(+0.56%) |
Dec 14, 2017 | 45.60 | 46.07 | 45.26 | 45.47 | 106,819 | -0.17(-0.37%) |
Dec 13, 2017 | 45.22 | 45.90 | 44.79 | 45.64 | 314,787 | +0.38(+0.84%) |
Dec 12, 2017 | 45.98 | 46.11 | 45.22 | 45.26 | 163,020 | -0.68(-1.48%) |
Dec 11, 2017 | 45.77 | 46.15 | 45.56 | 45.94 | 207,342 | +0.30(+0.65%) |
Dec 08, 2017 | 46.02 | 46.28 | 45.56 | 45.64 | 223,219 | -0.26(-0.56%) |
Dec 07, 2017 | 46.87 | 47.04 | 45.81 | 45.90 | 225,153 | -1.10(-2.35%) |
Dec 06, 2017 | 47.77 | 48.11 | 46.92 | 47.00 | 198,284 | -0.81(-1.69%) |
Dec 05, 2017 | 48.53 | 48.66 | 47.77 | 47.81 | 118,134 | -0.76(-1.57%) |
Dec 04, 2017 | 48.06 | 49.25 | 48.06 | 48.57 | 113,214 | +0.81(+1.69%) |
Dec 01, 2017 | 48.02 | 48.19 | 47.72 | 47.77 | 130,446 | -0.38(-0.79%) |
Nov 30, 2017 | 48.23 | 48.79 | 47.94 | 48.15 | 100,349 | +0.00(+0.00%) |
Nov 29, 2017 | 47.17 | 48.87 | 47.17 | 48.15 | 180,166 | +1.02(+2.16%) |
Nov 28, 2017 | 46.36 | 47.21 | 46.36 | 47.13 | 194,147 | +0.81(+1.74%) |
Nov 27, 2017 | 45.90 | 46.62 | 45.77 | 46.32 | 224,153 | +0.47(+1.02%) |
Nov 24, 2017 | 45.64 | 46.02 | 45.51 | 45.85 | 102,083 | +0.37(+0.82%) |
Nov 22, 2017 | 45.52 | 46.07 | 45.10 | 45.48 | 159,085 | +0.00(+0.00%) |
Nov 21, 2017 | 45.61 | 45.78 | 45.18 | 45.48 | 195,573 | +0.21(+0.47%) |
Nov 20, 2017 | 46.07 | 47.60 | 45.06 | 45.27 | 138,912 | -0.76(-1.66%) |
Nov 17, 2017 | 45.73 | 47.39 | 44.76 | 46.03 | 253,278 | -2.88(-5.89%) |
Nov 16, 2017 | 48.70 | 49.46 | 48.40 | 48.91 | 177,124 | +0.42(+0.87%) |
Nov 15, 2017 | 47.94 | 48.70 | 47.94 | 48.49 | 135,236 | +0.17(+0.35%) |
Nov 14, 2017 | 48.78 | 49.29 | 48.23 | 48.32 | 108,806 | -0.68(-1.38%) |
Nov 13, 2017 | 48.99 | 49.67 | 48.95 | 48.99 | 109,957 | -0.38(-0.77%) |
Nov 10, 2017 | 50.73 | 50.73 | 49.29 | 49.38 | 66,486 | -0.34(-0.68%) |
Nov 09, 2017 | 49.80 | 50.48 | 49.42 | 49.71 | 79,396 | -0.47(-0.93%) |
Nov 08, 2017 | 50.56 | 50.56 | 49.63 | 50.18 | 120,846 | -0.64(-1.25%) |
Nov 07, 2017 | 51.79 | 52.09 | 50.69 | 50.82 | 114,531 | -0.97(-1.88%) |
Nov 06, 2017 | 52.30 | 52.53 | 50.86 | 51.79 | 80,391 | -0.42(-0.81%) |
Nov 03, 2017 | 53.27 | 53.48 | 52.00 | 52.21 | 128,276 | -0.97(-1.83%) |
Nov 02, 2017 | 52.85 | 53.53 | 52.51 | 53.19 | 82,605 | +0.38(+0.72%) |
Nov 01, 2017 | 53.78 | 53.78 | 52.13 | 52.81 | 77,132 | -0.42(-0.80%) |
Oct 31, 2017 | 52.42 | 53.86 | 52.26 | 53.23 | 153,199 | +0.97(+1.86%) |
Oct 30, 2017 | 53.57 | 53.70 | 51.24 | 52.26 | 104,942 | -1.57(-2.91%) |
Oct 27, 2017 | 53.78 | 53.91 | 53.14 | 53.82 | 89,936 | +0.04(+0.08%) |
Oct 26, 2017 | 53.23 | 53.86 | 53.10 | 53.78 | 64,117 | +0.76(+1.44%) |
Oct 25, 2017 | 52.85 | 53.23 | 52.21 | 53.02 | 54,456 | +0.13(+0.24%) |
Oct 24, 2017 | 53.27 | 53.57 | 52.89 | 52.89 | 56,021 | -0.21(-0.40%) |
Oct 23, 2017 | 53.53 | 53.57 | 52.98 | 53.10 | 57,805 | -0.38(-0.71%) |
Oct 20, 2017 | 53.40 | 53.99 | 52.59 | 53.48 | 98,258 | +0.59(+1.12%) |
Oct 19, 2017 | 52.72 | 53.31 | 52.38 | 52.89 | 49,648 | +0.08(+0.16%) |
Oct 18, 2017 | 52.30 | 53.06 | 51.94 | 52.81 | 49,788 | +0.72(+1.38%) |
Oct 17, 2017 | 51.87 | 52.68 | 51.83 | 52.09 | 90,779 | -0.30(-0.57%) |
Oct 16, 2017 | 52.38 | 52.85 | 52.38 | 52.38 | 54,733 | +0.04(+0.08%) |
Oct 13, 2017 | 52.85 | 53.04 | 52.28 | 52.34 | 82,132 | -0.38(-0.72%) |
Oct 12, 2017 | 53.82 | 53.82 | 52.68 | 52.72 | 79,880 | -1.31(-2.43%) |
Oct 11, 2017 | 54.25 | 54.67 | 54.03 | 54.03 | 143,620 | -0.17(-0.31%) |
Oct 10, 2017 | 54.67 | 54.84 | 54.16 | 54.20 | 100,242 | -0.17(-0.31%) |
Oct 09, 2017 | 54.46 | 54.67 | 53.91 | 54.37 | 89,664 | +0.17(+0.31%) |
Oct 06, 2017 | 54.42 | 54.54 | 54.03 | 54.20 | 80,686 | -0.08(-0.16%) |
Oct 05, 2017 | 54.29 | 54.52 | 53.82 | 54.29 | 71,240 | -0.04(-0.08%) |
Oct 04, 2017 | 54.63 | 55.13 | 54.03 | 54.33 | 84,493 | -0.30(-0.54%) |
Oct 03, 2017 | 53.74 | 54.71 | 53.44 | 54.63 | 90,828 | +0.93(+1.73%) |
Oct 02, 2017 | 52.89 | 53.74 | 52.72 | 53.70 | 103,172 | +0.97(+1.85%) |
Sep 29, 2017 | 53.31 | 53.31 | 52.59 | 52.72 | 134,750 | -0.64(-1.19%) |
Sep 28, 2017 | 54.63 | 54.63 | 53.27 | 53.36 | 171,427 | -1.14(-2.10%) |
Sep 27, 2017 | 52.81 | 54.63 | 52.30 | 54.50 | 118,053 | +2.07(+3.96%) |
Sep 26, 2017 | 52.09 | 52.76 | 52.04 | 52.42 | 74,538 | +0.38(+0.73%) |
Sep 25, 2017 | 51.87 | 52.34 | 51.41 | 52.04 | 89,617 | +0.17(+0.33%) |
Sep 22, 2017 | 50.99 | 51.92 | 50.99 | 51.87 | 85,471 | +1.10(+2.17%) |
Sep 21, 2017 | 50.99 | 51.24 | 50.73 | 50.77 | 73,130 | +0.00(+0.00%) |
Sep 20, 2017 | 50.48 | 50.99 | 50.22 | 50.77 | 78,545 | +0.30(+0.59%) |
Sep 19, 2017 | 50.43 | 50.67 | 50.31 | 50.48 | 58,361 | -0.04(-0.08%) |
Sep 18, 2017 | 50.65 | 50.90 | 50.18 | 50.52 | 175,633 | +0.04(+0.08%) |
Sep 15, 2017 | 49.88 | 50.56 | 49.33 | 50.48 | 280,748 | +0.64(+1.27%) |
Sep 14, 2017 | 50.31 | 51.62 | 49.44 | 49.84 | 140,506 | -0.51(-1.01%) |
Sep 13, 2017 | 50.22 | 50.46 | 50.05 | 50.35 | 141,350 | +0.00(+0.00%) |
Sep 12, 2017 | 50.14 | 50.35 | 49.67 | 50.35 | 42,188 | +0.38(+0.76%) |
Sep 11, 2017 | 49.55 | 50.01 | 49.25 | 49.97 | 46,806 | +0.76(+1.55%) |
Sep 08, 2017 | 49.04 | 49.71 | 48.91 | 49.21 | 68,801 | +0.00(+0.00%) |
Sep 07, 2017 | 49.55 | 49.55 | 48.61 | 49.21 | 113,620 | -0.30(-0.60%) |
Sep 06, 2017 | 49.93 | 50.01 | 49.29 | 49.50 | 71,341 | -0.25(-0.51%) |
Sep 05, 2017 | 50.94 | 50.94 | 49.76 | 49.76 | 64,783 | -1.31(-2.57%) |
Sep 01, 2017 | 51.20 | 51.20 | 50.86 | 51.07 | 40,313 | +0.04(+0.08%) |
Aug 31, 2017 | 50.75 | 51.24 | 50.31 | 51.03 | 66,057 | +0.59(+1.18%) |
Aug 30, 2017 | 50.18 | 50.56 | 49.97 | 50.43 | 76,756 | +0.21(+0.42%) |
Aug 29, 2017 | 50.14 | 50.48 | 50.05 | 50.22 | 70,440 | -0.08(-0.17%) |
Aug 28, 2017 | 50.48 | 50.56 | 50.10 | 50.31 | 87,953 | -0.17(-0.34%) |
Aug 25, 2017 | 50.65 | 50.73 | 49.88 | 50.48 | 75,994 | -0.04(-0.08%) |
Aug 24, 2017 | 51.20 | 51.41 | 50.39 | 50.52 | 69,408 | -0.55(-1.08%) |
Aug 23, 2017 | 51.28 | 51.49 | 50.94 | 51.07 | 46,686 | -0.55(-1.07%) |
Aug 22, 2017 | 51.24 | 51.75 | 51.20 | 51.62 | 48,427 | +0.55(+1.08%) |
Aug 21, 2017 | 50.77 | 51.54 | 50.77 | 51.07 | 99,086 | +0.00(+0.00%) |
Aug 18, 2017 | 51.92 | 52.30 | 51.03 | 51.07 | 128,796 | -1.10(-2.11%) |
Aug 17, 2017 | 53.02 | 53.48 | 52.13 | 52.17 | 93,475 | -1.44(-2.69%) |
Aug 16, 2017 | 53.89 | 54.16 | 53.36 | 53.61 | 71,135 | +0.17(+0.32%) |
Aug 15, 2017 | 54.42 | 54.80 | 53.40 | 53.44 | 82,080 | -1.10(-2.02%) |
Aug 14, 2017 | 53.78 | 54.54 | 53.74 | 54.54 | 84,825 | +1.14(+2.14%) |
Aug 11, 2017 | 54.08 | 54.16 | 53.23 | 53.40 | 121,771 | -0.51(-0.94%) |
Aug 10, 2017 | 54.46 | 54.58 | 53.86 | 53.91 | 75,836 | -0.76(-1.39%) |
Aug 09, 2017 | 54.75 | 55.09 | 54.28 | 54.67 | 98,691 | -0.25(-0.46%) |
Aug 08, 2017 | 54.75 | 55.69 | 54.13 | 54.92 | 79,376 | +0.08(+0.15%) |
Aug 07, 2017 | 55.64 | 55.69 | 54.63 | 54.84 | 64,769 | -0.93(-1.67%) |
Aug 04, 2017 | 55.22 | 55.77 | 55.05 | 55.77 | 56,523 | +0.59(+1.07%) |
Aug 03, 2017 | 55.22 | 55.35 | 54.71 | 55.18 | 84,415 | -0.04(-0.08%) |
Aug 02, 2017 | 55.52 | 56.19 | 54.69 | 55.22 | 82,849 | -0.47(-0.84%) |
Aug 01, 2017 | 55.64 | 55.85 | 55.26 | 55.69 | 61,545 | +0.17(+0.30%) |
Jul 31, 2017 | 55.98 | 55.98 | 55.13 | 55.52 | 102,008 | -0.42(-0.76%) |
Jul 28, 2017 | 54.63 | 56.11 | 54.50 | 55.94 | 69,308 | +1.36(+2.48%) |
Jul 27, 2017 | 55.05 | 55.05 | 54.42 | 54.58 | 74,665 | -0.28(-0.51%) |
Jul 26, 2017 | 55.46 | 55.62 | 54.82 | 54.86 | 68,669 | -0.42(-0.76%) |
Jul 25, 2017 | 55.03 | 55.46 | 54.48 | 55.29 | 70,801 | +0.55(+1.00%) |
Jul 24, 2017 | 55.29 | 55.52 | 54.44 | 54.74 | 54,612 | -0.55(-0.99%) |
Jul 21, 2017 | 55.84 | 56.30 | 55.29 | 55.29 | 146,597 | -0.13(-0.23%) |
Jul 20, 2017 | 55.75 | 54.99 | 55.41 | 90,078 | +0.04(+0.08%) | |
Jul 19, 2017 | 54.40 | 55.46 | 54.40 | 55.37 | 94,047 | +1.10(+2.02%) |
Jul 18, 2017 | 54.19 | 54.70 | 53.72 | 54.27 | 71,657 | -0.08(-0.16%) |
Jul 17, 2017 | 54.27 | 54.53 | 53.98 | 54.36 | 107,601 | +0.08(+0.16%) |
Jul 14, 2017 | 53.93 | 54.44 | 53.76 | 54.27 | 71,131 | +0.17(+0.31%) |
Jul 13, 2017 | 54.10 | 54.19 | 53.51 | 54.10 | 66,524 | +0.00(+0.00%) |
Jul 12, 2017 | 54.48 | 55.50 | 54.10 | 54.10 | 86,412 | +0.08(+0.16%) |
Jul 11, 2017 | 54.06 | 54.36 | 53.30 | 54.02 | 131,579 | +0.04(+0.08%) |
Jul 10, 2017 | 54.36 | 54.51 | 53.68 | 53.98 | 93,158 | -0.55(-1.01%) |
Jul 07, 2017 | 54.19 | 54.65 | 53.47 | 54.53 | 97,590 | +0.51(+0.94%) |
Jul 06, 2017 | 54.44 | 54.70 | 53.79 | 54.02 | 132,986 | -0.72(-1.31%) |
Jul 05, 2017 | 54.74 | 54.86 | 53.40 | 54.74 | 165,825 | +1.56(+2.94%) |
Jul 03, 2017 | 51.87 | 53.39 | 51.23 | 53.17 | 80,042 | +1.44(+2.78%) |
Jun 30, 2017 | 51.74 | 51.87 | 51.02 | 51.74 | 136,058 | +0.08(+0.16%) |
Jun 29, 2017 | 52.50 | 52.50 | 51.23 | 51.65 | 88,291 | -0.84(-1.61%) |
Jun 28, 2017 | 52.50 | 52.58 | 52.16 | 52.50 | 241,418 | +0.25(+0.49%) |
Jun 27, 2017 | 52.92 | 52.96 | 52.16 | 52.25 | 120,946 | -0.80(-1.51%) |
Jun 26, 2017 | 53.51 | 53.81 | 52.92 | 53.05 | 59,616 | -0.34(-0.63%) |
Jun 23, 2017 | 53.60 | 54.10 | 53.17 | 53.39 | 214,939 | -0.17(-0.32%) |
Jun 22, 2017 | 54.10 | 54.23 | 53.43 | 53.55 | 156,271 | -0.59(-1.09%) |
Jun 21, 2017 | 54.19 | 54.53 | 54.10 | 54.15 | 75,077 | -0.08(-0.16%) |
Jun 20, 2017 | 54.31 | 54.48 | 54.06 | 54.23 | 73,233 | -0.21(-0.39%) |
Jun 19, 2017 | 54.61 | 54.63 | 54.15 | 54.44 | 83,936 | +0.00(+0.00%) |
Jun 16, 2017 | 54.53 | 54.70 | 53.89 | 54.44 | 245,447 | -0.46(-0.85%) |
Jun 15, 2017 | 54.40 | 55.18 | 54.40 | 54.91 | 76,829 | -0.08(-0.15%) |
Jun 14, 2017 | 55.46 | 55.46 | 54.65 | 54.99 | 74,990 | -0.30(-0.53%) |
Jun 13, 2017 | 55.75 | 56.05 | 55.08 | 55.29 | 117,455 | -0.63(-1.13%) |
Jun 12, 2017 | 55.03 | 56.22 | 55.03 | 55.92 | 124,150 | +0.84(+1.53%) |
Jun 09, 2017 | 55.08 | 55.29 | 54.74 | 55.08 | 142,310 | +0.08(+0.15%) |
Jun 08, 2017 | 53.64 | 55.16 | 53.30 | 54.99 | 122,813 | +1.27(+2.36%) |
Jun 07, 2017 | 53.93 | 54.27 | 53.22 | 53.72 | 81,234 | -0.13(-0.24%) |
Jun 06, 2017 | 54.99 | 55.29 | 53.83 | 53.85 | 85,699 | -1.60(-2.89%) |
Jun 05, 2017 | 55.20 | 56.30 | 54.70 | 55.46 | 119,565 | +0.08(+0.15%) |
Jun 02, 2017 | 54.82 | 56.26 | 54.82 | 55.37 | 72,227 | +0.63(+1.16%) |
Jun 01, 2017 | 54.23 | 54.78 | 53.68 | 54.74 | 92,844 | +0.89(+1.65%) |
May 31, 2017 | 54.44 | 54.44 | 53.68 | 53.85 | 167,697 | -0.38(-0.70%) |
May 30, 2017 | 53.68 | 54.31 | 53.60 | 54.23 | 73,362 | +0.30(+0.55%) |
May 26, 2017 | 53.64 | 53.98 | 53.47 | 53.93 | 62,424 | +0.08(+0.16%) |
May 25, 2017 | 53.98 | 54.23 | 53.17 | 53.85 | 75,893 | +0.04(+0.08%) |
May 24, 2017 | 54.53 | 54.70 | 53.72 | 53.81 | 63,084 | -0.38(-0.70%) |
May 23, 2017 | 54.57 | 54.70 | 53.93 | 54.19 | 56,408 | -0.13(-0.23%) |
May 22, 2017 | 53.85 | 54.40 | 53.72 | 54.31 | 65,281 | +0.76(+1.42%) |
May 19, 2017 | 53.60 | 54.19 | 53.30 | 53.55 | 123,780 | -0.04(-0.08%) |
May 18, 2017 | 53.60 | 53.89 | 52.93 | 53.60 | 104,185 | -0.25(-0.47%) |
May 17, 2017 | 53.39 | 54.02 | 53.01 | 53.85 | 149,512 | -0.30(-0.55%) |
May 16, 2017 | 54.78 | 55.37 | 53.98 | 54.15 | 63,615 | -0.51(-0.93%) |
May 15, 2017 | 55.16 | 55.41 | 54.40 | 54.65 | 84,210 | -0.25(-0.46%) |
May 12, 2017 | 55.41 | 55.54 | 54.78 | 54.91 | 68,085 | -0.80(-1.44%) |
May 11, 2017 | 56.09 | 56.09 | 55.08 | 55.71 | 71,854 | -0.59(-1.05%) |
May 10, 2017 | 56.00 | 56.60 | 55.92 | 56.30 | 110,860 | +0.04(+0.08%) |
May 09, 2017 | 56.43 | 56.43 | 55.75 | 56.26 | 85,066 | -0.13(-0.22%) |
May 08, 2017 | 56.72 | 56.85 | 55.96 | 56.38 | 63,406 | -0.34(-0.60%) |
May 05, 2017 | 57.02 | 57.02 | 56.09 | 56.72 | 78,490 | -0.17(-0.30%) |
May 04, 2017 | 56.85 | 56.98 | 56.00 | 56.89 | 57,039 | +0.34(+0.60%) |
May 03, 2017 | 57.06 | 57.40 | 56.43 | 56.55 | 73,488 | -0.93(-1.62%) |
May 02, 2017 | 57.99 | 58.20 | 57.19 | 57.48 | 86,972 | -0.38(-0.66%) |
May 01, 2017 | 58.03 | 58.16 | 57.27 | 57.86 | 74,001 | -0.04(-0.07%) |
Apr 28, 2017 | 59.76 | 59.76 | 57.57 | 57.91 | 175,214 | -3.25(-5.32%) |
Apr 27, 2017 | 59.93 | 61.33 | 59.72 | 61.16 | 185,157 | +1.33(+2.22%) |
Apr 26, 2017 | 58.65 | 60.04 | 58.65 | 59.83 | 111,720 | +1.01(+1.72%) |
Apr 25, 2017 | 59.33 | 58.36 | 58.82 | 91,011 | +0.59(+1.01%) | |
Apr 24, 2017 | 58.02 | 58.36 | 57.47 | 58.23 | 90,248 | +1.31(+2.29%) |
Apr 21, 2017 | 57.47 | 58.10 | 56.88 | 56.92 | 140,226 | -0.72(-1.24%) |
Apr 20, 2017 | 56.63 | 57.68 | 56.35 | 57.64 | 86,760 | +1.18(+2.09%) |
Apr 19, 2017 | 55.91 | 56.63 | 55.81 | 56.46 | 73,553 | +0.84(+1.52%) |
Apr 18, 2017 | 55.36 | 55.74 | 55.20 | 55.62 | 57,549 | +0.04(+0.08%) |
Apr 17, 2017 | 54.61 | 55.66 | 54.56 | 55.58 | 73,454 | +1.01(+1.85%) |
Apr 13, 2017 | 54.48 | 54.82 | 53.94 | 54.56 | 117,750 | -0.17(-0.31%) |
Apr 12, 2017 | 56.00 | 56.04 | 54.56 | 54.73 | 86,563 | -1.52(-2.70%) |
Apr 11, 2017 | 55.03 | 56.29 | 54.90 | 56.25 | 94,045 | +1.10(+1.99%) |
Apr 10, 2017 | 54.99 | 55.83 | 54.56 | 55.15 | 117,557 | +0.04(+0.08%) |
Apr 07, 2017 | 54.82 | 55.26 | 54.48 | 55.11 | 223,591 | +0.25(+0.46%) |
Apr 06, 2017 | 54.69 | 55.18 | 54.33 | 54.86 | 93,036 | +0.29(+0.54%) |
Apr 05, 2017 | 55.32 | 55.87 | 54.48 | 54.56 | 146,877 | -0.46(-0.84%) |
Apr 04, 2017 | 54.86 | 55.76 | 54.61 | 55.03 | 104,768 | +0.17(+0.31%) |