Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.05 | 52.07 | 51.97 | 52.03 | 905,061 | +0.15(+0.29%) |
May 30, 2018 | 51.95 | 51.95 | 51.87 | 51.88 | 104,704 | -0.12(-0.24%) |
May 29, 2018 | 51.81 | 52.01 | 51.81 | 52.01 | 487,521 | +0.21(+0.41%) |
May 25, 2018 | 51.79 | 51.79 | 51.79 | 0 | +0.14(+0.27%) | |
May 24, 2018 | 51.63 | 51.67 | 51.63 | 51.66 | 71,316 | +0.07(+0.13%) |
May 23, 2018 | 51.54 | 51.62 | 51.54 | 51.59 | 38,283 | +0.10(+0.19%) |
May 22, 2018 | 51.49 | 51.58 | 51.45 | 51.49 | 65,115 | +0.04(+0.07%) |
May 21, 2018 | 51.35 | 51.48 | 51.35 | 51.46 | 108,633 | -0.02(-0.03%) |
May 18, 2018 | 51.40 | 51.54 | 51.40 | 51.48 | 78,829 | +0.12(+0.24%) |
May 17, 2018 | 51.46 | 51.46 | 51.29 | 51.35 | 50,125 | -0.13(-0.26%) |
May 16, 2018 | 51.46 | 51.50 | 51.46 | 51.48 | 44,879 | +0.04(+0.09%) |
May 15, 2018 | 51.43 | 51.50 | 51.40 | 51.44 | 52,345 | -0.17(-0.33%) |
May 14, 2018 | 51.61 | 51.64 | 51.56 | 51.61 | 51,299 | +0.00(+0.00%) |
May 11, 2018 | 51.58 | 51.68 | 51.58 | 51.61 | 115,735 | +0.08(+0.15%) |
May 10, 2018 | 51.57 | 51.65 | 51.50 | 51.53 | 112,722 | +0.06(+0.11%) |
May 09, 2018 | 51.48 | 51.57 | 51.45 | 51.48 | 81,784 | -0.06(-0.12%) |
May 08, 2018 | 51.56 | 51.57 | 51.52 | 51.54 | 55,971 | -0.02(-0.03%) |
May 07, 2018 | 51.58 | 51.59 | 51.53 | 51.56 | 71,891 | +0.02(+0.03%) |
May 04, 2018 | 51.56 | 51.56 | 51.53 | 51.54 | 42,353 | +0.02(+0.03%) |
May 03, 2018 | 51.52 | 51.55 | 51.48 | 51.52 | 65,235 | +0.14(+0.27%) |
May 02, 2018 | 51.35 | 51.41 | 51.30 | 51.38 | 73,743 | +0.10(+0.20%) |
May 01, 2018 | 51.31 | 51.33 | 51.24 | 51.28 | 70,689 | +0.05(+0.10%) |
Apr 30, 2018 | 51.17 | 51.32 | 51.17 | 51.23 | 74,651 | +0.03(+0.06%) |
Apr 27, 2018 | 51.08 | 51.23 | 51.08 | 51.20 | 83,591 | +0.08(+0.16%) |
Apr 26, 2018 | 51.11 | 51.16 | 51.04 | 51.12 | 63,994 | +0.04(+0.07%) |
Apr 25, 2018 | 51.18 | 51.18 | 51.04 | 51.08 | 142,013 | -0.15(-0.29%) |
Apr 24, 2018 | 51.24 | 51.28 | 51.20 | 51.23 | 95,993 | -0.04(-0.07%) |
Apr 23, 2018 | 51.34 | 51.38 | 51.23 | 51.27 | 92,539 | -0.07(-0.14%) |
Apr 20, 2018 | 51.23 | 51.45 | 51.23 | 51.34 | 131,129 | +0.06(+0.12%) |
Apr 19, 2018 | 51.29 | 51.32 | 51.23 | 51.28 | 102,436 | -0.11(-0.21%) |
Apr 18, 2018 | 51.41 | 51.43 | 51.37 | 51.38 | 117,218 | -0.02(-0.03%) |
Apr 17, 2018 | 51.42 | 51.46 | 51.35 | 51.40 | 99,482 | -0.06(-0.11%) |
Apr 16, 2018 | 51.40 | 51.47 | 51.40 | 51.46 | 65,632 | -0.05(-0.09%) |
Apr 13, 2018 | 51.45 | 51.57 | 51.45 | 51.51 | 77,085 | +0.05(+0.10%) |
Apr 12, 2018 | 51.52 | 51.52 | 51.41 | 51.46 | 64,037 | -0.04(-0.07%) |
Apr 11, 2018 | 51.47 | 51.49 | 51.44 | 51.49 | 91,437 | +0.12(+0.22%) |
Apr 10, 2018 | 51.41 | 51.41 | 51.30 | 51.38 | 87,866 | -0.04(-0.07%) |
Apr 09, 2018 | 51.37 | 51.41 | 51.35 | 51.41 | 89,710 | +0.04(+0.07%) |
Apr 06, 2018 | 51.46 | 51.51 | 51.38 | 51.38 | 40,220 | +0.00(+0.01%) |
Apr 05, 2018 | 51.41 | 51.42 | 51.32 | 51.37 | 71,671 | -0.12(-0.23%) |
Apr 04, 2018 | 51.54 | 51.54 | 51.46 | 51.49 | 34,076 | +0.03(+0.05%) |
Apr 03, 2018 | 51.50 | 51.51 | 51.46 | 51.46 | 53,620 | -0.04(-0.09%) |
Apr 02, 2018 | 51.41 | 51.57 | 51.41 | 51.51 | 71,748 | -0.05(-0.10%) |
Mar 29, 2018 | 51.56 | 51.56 | 51.56 | 0 | +0.04(+0.07%) | |
Mar 28, 2018 | 51.52 | 51.55 | 51.46 | 51.52 | 83,632 | +0.05(+0.10%) |
Mar 27, 2018 | 51.43 | 51.49 | 51.43 | 51.47 | 58,282 | +0.10(+0.19%) |
Mar 26, 2018 | 51.31 | 51.39 | 51.30 | 51.37 | 34,035 | -0.08(-0.15%) |
Mar 23, 2018 | 51.42 | 51.47 | 51.42 | 51.45 | 31,612 | -0.01(-0.02%) |
Mar 22, 2018 | 51.38 | 51.46 | 51.38 | 51.46 | 61,042 | +0.14(+0.28%) |
Mar 21, 2018 | 51.31 | 51.35 | 51.26 | 51.32 | 109,097 | +0.00(+0.00%) |
Mar 20, 2018 | 51.37 | 51.44 | 51.32 | 51.32 | 86,117 | -0.07(-0.14%) |
Mar 19, 2018 | 51.31 | 51.41 | 51.30 | 51.39 | 83,702 | +0.04(+0.08%) |
Mar 16, 2018 | 51.29 | 51.46 | 51.29 | 51.35 | 87,286 | +0.04(+0.07%) |
Mar 15, 2018 | 51.30 | 51.35 | 51.29 | 51.31 | 42,852 | +0.03(+0.07%) |
Mar 14, 2018 | 51.26 | 51.36 | 51.20 | 51.28 | 134,699 | +0.04(+0.09%) |
Mar 13, 2018 | 51.27 | 51.37 | 51.20 | 51.23 | 80,704 | -0.01(-0.02%) |
Mar 12, 2018 | 51.29 | 51.34 | 51.24 | 51.24 | 86,799 | -0.04(-0.09%) |
Mar 09, 2018 | 51.22 | 51.35 | 51.22 | 51.29 | 90,351 | -0.08(-0.15%) |
Mar 08, 2018 | 51.37 | 51.43 | 51.33 | 51.36 | 36,365 | -0.11(-0.21%) |
Mar 07, 2018 | 51.47 | 51.47 | 63,105 | +0.08(+0.15%) | ||
Mar 06, 2018 | 51.42 | 51.43 | 51.31 | 51.39 | 62,220 | -0.05(-0.10%) |
Mar 05, 2018 | 51.37 | 51.45 | 51.33 | 51.45 | 82,596 | +0.12(+0.24%) |
Mar 02, 2018 | 51.45 | 51.46 | 51.31 | 51.32 | 85,495 | -0.15(-0.29%) |
Mar 01, 2018 | 51.31 | 51.50 | 51.30 | 51.47 | 193,945 | +0.15(+0.28%) |
Feb 28, 2018 | 51.29 | 51.38 | 51.29 | 51.33 | 76,195 | +0.03(+0.06%) |
Feb 27, 2018 | 51.32 | 51.32 | 51.21 | 51.29 | 108,983 | -0.03(-0.05%) |
Feb 26, 2018 | 51.30 | 51.39 | 51.30 | 51.32 | 88,647 | -0.02(-0.03%) |
Feb 23, 2018 | 51.25 | 51.38 | 51.25 | 51.34 | 75,862 | +0.15(+0.29%) |
Feb 22, 2018 | 51.22 | 51.34 | 51.18 | 51.19 | 89,628 | -0.10(-0.19%) |
Feb 21, 2018 | 51.34 | 51.39 | 51.17 | 51.29 | 115,660 | +0.09(+0.17%) |
Feb 20, 2018 | 51.28 | 51.31 | 51.14 | 51.20 | 79,582 | -0.07(-0.14%) |
Feb 16, 2018 | 51.27 | 51.27 | 51.27 | 0 | -0.03(-0.05%) | |
Feb 15, 2018 | 51.34 | 51.36 | 51.28 | 51.29 | 38,550 | -0.01(-0.03%) |
Feb 14, 2018 | 51.42 | 51.42 | 51.28 | 51.31 | 61,108 | -0.14(-0.27%) |
Feb 13, 2018 | 51.48 | 51.53 | 51.40 | 51.44 | 79,085 | +0.04(+0.07%) |
Feb 12, 2018 | 51.46 | 51.48 | 51.36 | 51.41 | 58,089 | +0.07(+0.14%) |
Feb 09, 2018 | 51.38 | 51.52 | 51.34 | 51.34 | 69,276 | -0.09(-0.17%) |
Feb 08, 2018 | 51.44 | 51.46 | 51.35 | 51.43 | 542,165 | -0.02(-0.03%) |
Feb 07, 2018 | 51.53 | 51.53 | 51.40 | 51.44 | 169,833 | -0.04(-0.07%) |
Feb 06, 2018 | 51.44 | 51.50 | 51.41 | 51.48 | 169,539 | +0.13(+0.26%) |
Feb 05, 2018 | 51.30 | 51.45 | 51.30 | 51.35 | 297,188 | +0.02(+0.03%) |
Feb 02, 2018 | 51.44 | 51.44 | 51.30 | 51.33 | 112,289 | -0.12(-0.24%) |
Feb 01, 2018 | 51.59 | 51.60 | 51.44 | 51.46 | 73,641 | -0.28(-0.54%) |
Jan 31, 2018 | 51.60 | 51.74 | 51.60 | 51.73 | 111,542 | +0.13(+0.25%) |
Jan 30, 2018 | 51.67 | 51.67 | 51.58 | 51.60 | 146,032 | -0.09(-0.17%) |
Jan 29, 2018 | 51.79 | 51.79 | 51.66 | 51.69 | 79,299 | -0.11(-0.22%) |
Jan 26, 2018 | 51.88 | 51.88 | 51.76 | 51.81 | 66,111 | -0.09(-0.17%) |
Jan 25, 2018 | 51.86 | 51.94 | 51.82 | 51.89 | 90,036 | +0.07(+0.14%) |
Jan 24, 2018 | 51.85 | 51.87 | 51.79 | 51.82 | 90,278 | -0.04(-0.08%) |
Jan 23, 2018 | 51.95 | 51.95 | 51.86 | 51.87 | 98,638 | +0.04(+0.08%) |
Jan 22, 2018 | 51.92 | 51.94 | 51.79 | 51.82 | 104,466 | -0.02(-0.03%) |
Jan 19, 2018 | 51.89 | 51.95 | 51.84 | 51.84 | 97,766 | +0.00(+0.00%) |
Jan 18, 2018 | 51.94 | 51.97 | 51.83 | 51.84 | 161,943 | -0.05(-0.09%) |
Jan 17, 2018 | 51.94 | 52.01 | 51.86 | 51.89 | 53,103 | -0.03(-0.06%) |
Jan 16, 2018 | 51.90 | 51.96 | 51.88 | 51.92 | 85,845 | +0.03(+0.06%) |
Jan 12, 2018 | 51.89 | 51.89 | 51.89 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 51.97 | 51.97 | 51.89 | 51.92 | 63,885 | -0.00(-0.01%) |
Jan 10, 2018 | 51.86 | 51.98 | 51.82 | 51.92 | 81,652 | -0.04(-0.07%) |
Jan 09, 2018 | 52.14 | 52.14 | 51.95 | 51.95 | 78,524 | -0.16(-0.31%) |
Jan 08, 2018 | 52.18 | 52.18 | 52.10 | 52.12 | 100,856 | +0.01(+0.02%) |
Jan 05, 2018 | 52.14 | 52.17 | 52.07 | 52.10 | 65,231 | -0.04(-0.08%) |
Jan 04, 2018 | 52.00 | 52.17 | 52.00 | 52.15 | 48,171 | -0.05(-0.09%) |
Jan 03, 2018 | 52.18 | 52.19 | 52.05 | 52.19 | 66,584 | +0.10(+0.19%) |
Jan 02, 2018 | 52.06 | 52.06 | 52.00 | 52.10 | 77,058 | +0.04(+0.07%) |
Dec 29, 2017 | 52.06 | 52.06 | 52.06 | 0 | -0.08(-0.15%) | |
Dec 28, 2017 | 52.17 | 52.17 | 52.03 | 52.14 | 58,277 | +0.08(+0.15%) |
Dec 27, 2017 | 52.03 | 52.12 | 52.01 | 52.06 | 74,219 | +0.07(+0.14%) |
Dec 26, 2017 | 51.88 | 51.99 | 51.79 | 51.99 | 68,607 | +0.02(+0.04%) |
Dec 22, 2017 | 51.81 | 52.00 | 51.77 | 51.97 | 100,597 | +0.16(+0.32%) |
Dec 21, 2017 | 51.75 | 51.81 | 51.72 | 51.80 | 45,130 | +0.03(+0.05%) |
Dec 20, 2017 | 51.80 | 51.87 | 51.62 | 51.77 | 84,696 | +0.00(+0.00%) |
Dec 19, 2017 | 51.94 | 51.96 | 51.75 | 51.77 | 105,737 | -0.21(-0.41%) |
Dec 18, 2017 | 52.01 | 52.07 | 51.97 | 51.98 | 132,484 | -0.02(-0.03%) |
Dec 15, 2017 | 52.04 | 52.10 | 51.98 | 52.00 | 41,685 | +0.02(+0.03%) |
Dec 14, 2017 | 52.05 | 52.20 | 51.98 | 51.98 | 128,412 | -0.15(-0.29%) |
Dec 13, 2017 | 51.98 | 52.14 | 51.90 | 52.13 | 79,375 | +0.22(+0.42%) |
Dec 12, 2017 | 51.80 | 51.93 | 51.80 | 51.91 | 143,157 | -0.04(-0.08%) |
Dec 11, 2017 | 51.98 | 52.05 | 51.89 | 51.96 | 80,418 | -0.07(-0.14%) |
Dec 08, 2017 | 52.18 | 52.18 | 51.96 | 52.03 | 56,437 | -0.26(-0.50%) |
Dec 07, 2017 | 52.22 | 52.29 | 52.20 | 52.29 | 50,831 | -0.07(-0.13%) |
Dec 06, 2017 | 52.08 | 52.37 | 52.08 | 52.36 | 100,337 | +0.34(+0.66%) |
Dec 05, 2017 | 51.76 | 52.02 | 51.76 | 52.02 | 44,064 | +0.27(+0.52%) |
Dec 04, 2017 | 51.76 | 51.85 | 51.76 | 51.75 | 48,376 | -0.05(-0.10%) |
Dec 01, 2017 | 51.73 | 51.84 | 51.63 | 51.80 | 57,284 | +0.16(+0.30%) |
Nov 30, 2017 | 51.46 | 51.65 | 51.41 | 51.65 | 57,977 | +0.19(+0.37%) |
Nov 29, 2017 | 51.50 | 51.50 | 51.44 | 51.46 | 99,802 | -0.14(-0.26%) |
Nov 28, 2017 | 51.66 | 51.66 | 51.57 | 51.59 | 38,039 | -0.06(-0.12%) |
Nov 27, 2017 | 51.77 | 51.77 | 51.63 | 51.65 | 38,918 | -0.06(-0.12%) |
Nov 24, 2017 | 51.72 | 51.76 | 51.71 | 51.72 | 13,809 | -0.08(-0.15%) |
Nov 22, 2017 | 51.85 | 51.89 | 51.76 | 51.79 | 72,429 | -0.11(-0.20%) |
Nov 21, 2017 | 51.98 | 52.01 | 51.86 | 51.90 | 59,442 | -0.08(-0.15%) |
Nov 20, 2017 | 51.99 | 51.99 | 51.89 | 51.98 | 28,528 | +0.06(+0.12%) |
Nov 17, 2017 | 51.97 | 51.97 | 51.87 | 51.92 | 27,557 | -0.10(-0.19%) |
Nov 16, 2017 | 52.00 | 52.06 | 51.94 | 52.01 | 37,127 | -0.07(-0.13%) |
Nov 15, 2017 | 52.06 | 52.08 | 51.99 | 52.08 | 18,813 | +0.12(+0.24%) |
Nov 14, 2017 | 52.00 | 52.04 | 51.93 | 51.96 | 33,283 | -0.08(-0.15%) |
Nov 13, 2017 | 52.06 | 52.06 | 51.97 | 52.04 | 34,737 | +0.00(+0.00%) |
Nov 10, 2017 | 52.05 | 52.07 | 51.98 | 52.04 | 40,600 | -0.16(-0.30%) |
Nov 09, 2017 | 52.22 | 52.25 | 52.16 | 52.20 | 35,595 | -0.04(-0.08%) |
Nov 08, 2017 | 52.22 | 52.27 | 52.17 | 52.24 | 29,555 | +0.04(+0.07%) |
Nov 07, 2017 | 52.09 | 52.21 | 52.07 | 52.21 | 30,668 | +0.15(+0.30%) |
Nov 06, 2017 | 52.01 | 52.09 | 52.01 | 52.05 | 57,697 | +0.06(+0.11%) |
Nov 03, 2017 | 51.96 | 52.08 | 51.92 | 52.00 | 38,755 | +0.05(+0.11%) |
Nov 02, 2017 | 51.92 | 51.97 | 51.91 | 51.94 | 25,520 | +0.13(+0.25%) |
Nov 01, 2017 | 51.86 | 51.91 | 51.79 | 51.81 | 80,162 | -0.09(-0.17%) |
Oct 31, 2017 | 51.94 | 51.94 | 51.85 | 51.90 | 38,937 | -0.05(-0.09%) |
Oct 30, 2017 | 51.94 | 51.95 | 51.90 | 51.95 | 34,800 | +0.09(+0.17%) |
Oct 27, 2017 | 51.83 | 51.91 | 51.83 | 51.86 | 50,099 | -0.03(-0.07%) |
Oct 26, 2017 | 51.88 | 51.91 | 51.82 | 51.90 | 38,874 | +0.04(+0.08%) |
Oct 25, 2017 | 51.86 | 51.95 | 51.84 | 51.85 | 64,917 | -0.07(-0.14%) |
Oct 24, 2017 | 52.02 | 52.02 | 51.92 | 51.92 | 40,639 | -0.12(-0.24%) |
Oct 23, 2017 | 51.93 | 52.05 | 51.93 | 52.05 | 38,160 | +0.11(+0.20%) |
Oct 20, 2017 | 52.06 | 52.06 | 51.87 | 51.94 | 60,146 | -0.09(-0.17%) |
Oct 19, 2017 | 52.15 | 52.18 | 52.03 | 52.03 | 40,245 | -0.07(-0.13%) |
Oct 18, 2017 | 52.11 | 52.12 | 52.05 | 52.10 | 25,911 | -0.03(-0.05%) |
Oct 17, 2017 | 52.01 | 52.14 | 52.01 | 52.13 | 50,764 | +0.09(+0.17%) |
Oct 16, 2017 | 52.03 | 52.07 | 52.02 | 52.04 | 43,306 | +0.03(+0.05%) |
Oct 13, 2017 | 51.99 | 52.04 | 51.99 | 52.01 | 42,409 | +0.08(+0.16%) |
Oct 12, 2017 | 51.90 | 51.97 | 51.88 | 51.93 | 93,183 | +0.09(+0.18%) |
Oct 11, 2017 | 51.88 | 51.89 | 51.82 | 51.84 | 61,662 | +0.03(+0.05%) |
Oct 10, 2017 | 51.82 | 51.86 | 51.78 | 51.81 | 72,676 | +0.02(+0.03%) |
Oct 09, 2017 | 51.81 | 51.82 | 51.79 | 51.79 | 37,548 | +0.05(+0.09%) |
Oct 06, 2017 | 51.77 | 51.79 | 51.74 | 51.74 | 74,910 | -0.04(-0.07%) |
Oct 05, 2017 | 51.84 | 51.84 | 51.78 | 51.78 | 35,965 | -0.04(-0.08%) |
Oct 04, 2017 | 51.81 | 51.82 | 51.79 | 51.82 | 23,097 | +0.04(+0.08%) |
Oct 03, 2017 | 51.76 | 51.78 | 51.76 | 51.78 | 31,516 | +0.00(+0.00%) |
Oct 02, 2017 | 51.81 | 51.81 | 51.76 | 51.78 | 21,779 | -0.01(-0.03%) |
Sep 29, 2017 | 51.81 | 51.81 | 51.78 | 51.79 | 58,737 | +0.03(+0.06%) |
Sep 28, 2017 | 51.77 | 51.78 | 51.73 | 51.76 | 57,646 | -0.05(-0.10%) |
Sep 27, 2017 | 51.85 | 51.89 | 51.79 | 51.81 | 68,576 | -0.15(-0.29%) |
Sep 26, 2017 | 51.93 | 51.97 | 51.93 | 51.96 | 32,585 | -0.02(-0.03%) |
Sep 25, 2017 | 51.95 | 51.99 | 51.95 | 51.98 | 25,414 | +0.04(+0.08%) |
Sep 22, 2017 | 51.90 | 51.95 | 51.90 | 51.94 | 32,155 | +0.05(+0.10%) |
Sep 21, 2017 | 51.95 | 51.95 | 51.88 | 51.89 | 59,762 | +0.04(+0.08%) |
Sep 20, 2017 | 51.99 | 51.99 | 51.77 | 51.85 | 112,928 | -0.13(-0.25%) |
Sep 19, 2017 | 51.99 | 51.99 | 51.95 | 51.98 | 49,788 | -0.03(-0.05%) |
Sep 18, 2017 | 51.98 | 52.01 | 51.93 | 52.01 | 52,232 | +0.01(+0.02%) |
Sep 15, 2017 | 52.01 | 52.01 | 51.97 | 52.00 | 30,638 | -0.04(-0.07%) |
Sep 14, 2017 | 51.99 | 52.04 | 51.99 | 52.03 | 47,205 | +0.07(+0.13%) |
Sep 13, 2017 | 52.05 | 52.07 | 51.96 | 51.96 | 47,548 | -0.10(-0.18%) |
Sep 12, 2017 | 52.12 | 52.12 | 52.06 | 52.06 | 51,122 | -0.11(-0.22%) |
Sep 11, 2017 | 52.15 | 52.18 | 52.12 | 52.17 | 41,049 | -0.03(-0.05%) |
Sep 08, 2017 | 52.16 | 52.21 | 52.16 | 52.20 | 24,597 | -0.02(-0.03%) |
Sep 07, 2017 | 52.17 | 52.23 | 52.17 | 52.22 | 58,948 | +0.14(+0.26%) |
Sep 06, 2017 | 52.12 | 52.16 | 52.07 | 52.08 | 126,806 | -0.03(-0.06%) |
Sep 05, 2017 | 52.05 | 52.11 | 52.05 | 52.11 | 77,264 | +0.20(+0.38%) |
Sep 01, 2017 | 52.02 | 52.02 | 51.91 | 51.91 | 123,875 | -0.13(-0.25%) |
Aug 31, 2017 | 52.04 | 52.05 | 52.03 | 52.04 | 65,851 | +0.02(+0.03%) |
Aug 30, 2017 | 52.04 | 52.04 | 52.01 | 52.03 | 32,843 | +0.01(+0.03%) |
Aug 29, 2017 | 52.01 | 52.06 | 52.01 | 52.01 | 26,578 | +0.07(+0.13%) |
Aug 28, 2017 | 51.92 | 51.98 | 51.92 | 51.94 | 27,376 | +0.01(+0.01%) |
Aug 25, 2017 | 51.95 | 51.95 | 51.94 | 51.94 | 20,397 | +0.03(+0.06%) |
Aug 24, 2017 | 51.90 | 51.96 | 51.90 | 51.91 | 69,092 | -0.01(-0.01%) |
Aug 23, 2017 | 51.92 | 51.95 | 51.90 | 51.92 | 51,516 | +0.06(+0.11%) |
Aug 22, 2017 | 51.84 | 51.90 | 51.84 | 51.86 | 29,384 | +0.02(+0.04%) |
Aug 21, 2017 | 51.90 | 51.90 | 51.82 | 51.84 | 50,336 | -0.06(-0.12%) |
Aug 18, 2017 | 51.85 | 51.90 | 51.84 | 51.90 | 36,725 | +0.09(+0.18%) |
Aug 17, 2017 | 51.84 | 51.87 | 51.80 | 51.80 | 79,949 | -0.03(-0.06%) |
Aug 16, 2017 | 51.77 | 51.84 | 51.77 | 51.84 | 61,555 | +0.02(+0.03%) |
Aug 15, 2017 | 51.79 | 51.84 | 51.79 | 51.82 | 50,317 | -0.04(-0.08%) |
Aug 14, 2017 | 51.86 | 51.91 | 51.86 | 51.86 | 35,027 | -0.00(-0.01%) |
Aug 11, 2017 | 51.86 | 51.88 | 51.85 | 51.86 | 54,862 | -0.00(-0.01%) |
Aug 10, 2017 | 51.84 | 51.87 | 51.83 | 51.87 | 70,210 | +0.07(+0.13%) |
Aug 09, 2017 | 51.84 | 51.85 | 51.80 | 51.80 | 55,933 | +0.01(+0.03%) |
Aug 08, 2017 | 51.77 | 51.78 | 51.74 | 51.78 | 41,557 | -0.00(-0.01%) |
Aug 07, 2017 | 51.76 | 51.79 | 51.74 | 51.79 | 56,455 | +0.03(+0.05%) |
Aug 04, 2017 | 51.73 | 51.76 | 51.71 | 51.76 | 50,397 | -0.01(-0.03%) |
Aug 03, 2017 | 51.70 | 51.77 | 51.70 | 51.77 | 34,044 | +0.12(+0.24%) |
Aug 02, 2017 | 51.63 | 51.68 | 51.61 | 51.65 | 51,619 | +0.03(+0.05%) |
Aug 01, 2017 | 51.56 | 51.64 | 51.55 | 51.63 | 47,833 | +0.05(+0.09%) |
Jul 31, 2017 | 51.57 | 51.60 | 51.57 | 51.58 | 29,078 | +0.01(+0.02%) |
Jul 28, 2017 | 51.59 | 51.62 | 51.57 | 51.57 | 26,911 | -0.03(-0.07%) |
Jul 27, 2017 | 51.61 | 51.63 | 51.59 | 51.61 | 68,026 | -0.03(-0.05%) |
Jul 26, 2017 | 51.61 | 51.64 | 51.54 | 51.63 | 43,881 | +0.01(+0.02%) |
Jul 25, 2017 | 51.55 | 51.63 | 51.55 | 51.62 | 72,661 | +0.07(+0.13%) |
Jul 24, 2017 | 51.63 | 51.65 | 51.45 | 51.56 | 179,233 | -0.06(-0.11%) |
Jul 21, 2017 | 51.55 | 51.66 | 51.55 | 51.62 | 55,012 | +0.05(+0.10%) |
Jul 20, 2017 | 51.53 | 51.61 | 51.52 | 51.56 | 61,574 | +0.02(+0.04%) |
Jul 19, 2017 | 51.48 | 51.55 | 51.46 | 51.54 | 90,035 | +0.05(+0.10%) |
Jul 18, 2017 | 51.48 | 51.49 | 51.42 | 51.49 | 31,822 | +0.10(+0.20%) |
Jul 17, 2017 | 51.32 | 51.39 | 51.32 | 51.38 | 22,712 | +0.04(+0.08%) |
Jul 14, 2017 | 51.35 | 51.37 | 51.30 | 51.34 | 47,784 | +0.10(+0.20%) |
Jul 13, 2017 | 51.20 | 51.24 | 51.18 | 51.24 | 53,552 | -0.00(-0.01%) |
Jul 12, 2017 | 51.20 | 51.28 | 51.19 | 51.25 | 43,536 | +0.07(+0.14%) |
Jul 11, 2017 | 51.15 | 51.18 | 51.11 | 51.17 | 46,193 | +0.05(+0.10%) |
Jul 10, 2017 | 51.09 | 51.15 | 51.09 | 51.12 | 39,516 | -0.03(-0.05%) |
Jul 07, 2017 | 50.96 | 51.15 | 50.96 | 51.15 | 66,067 | +0.02(+0.03%) |
Jul 06, 2017 | 51.08 | 51.14 | 51.08 | 51.13 | 30,530 | -0.03(-0.07%) |
Jul 05, 2017 | 51.17 | 51.21 | 51.14 | 51.16 | 41,374 | -0.03(-0.05%) |
Jul 03, 2017 | 51.22 | 51.24 | 51.17 | 51.19 | 34,665 | +0.02(+0.04%) |
Jun 30, 2017 | 51.18 | 51.19 | 51.16 | 51.17 | 24,024 | +0.03(+0.07%) |
Jun 29, 2017 | 51.28 | 51.29 | 51.13 | 51.13 | 88,172 | -0.22(-0.43%) |
Jun 28, 2017 | 51.40 | 51.40 | 51.33 | 51.35 | 36,576 | -0.05(-0.09%) |
Jun 27, 2017 | 51.45 | 51.45 | 51.40 | 51.40 | 226,686 | -0.10(-0.20%) |
Jun 26, 2017 | 51.50 | 51.51 | 51.46 | 51.51 | 40,548 | +0.08(+0.16%) |
Jun 23, 2017 | 51.45 | 51.47 | 51.41 | 51.42 | 65,473 | -0.07(-0.14%) |
Jun 22, 2017 | 51.49 | 51.50 | 51.41 | 51.49 | 51,497 | +0.05(+0.10%) |
Jun 21, 2017 | 51.43 | 51.49 | 51.41 | 51.44 | 42,540 | -0.01(-0.03%) |
Jun 20, 2017 | 51.44 | 51.48 | 51.44 | 51.45 | 30,938 | +0.01(+0.03%) |
Jun 19, 2017 | 51.42 | 51.45 | 51.42 | 51.44 | 54,066 | +0.01(+0.01%) |
Jun 16, 2017 | 51.42 | 51.46 | 51.41 | 51.43 | 35,182 | -0.00(-0.00%) |
Jun 15, 2017 | 51.42 | 51.47 | 51.40 | 51.44 | 111,061 | -0.06(-0.12%) |
Jun 14, 2017 | 51.49 | 51.50 | 51.44 | 51.50 | 80,996 | +0.10(+0.20%) |
Jun 13, 2017 | 51.36 | 51.40 | 51.35 | 51.39 | 184,591 | -0.02(-0.04%) |
Jun 12, 2017 | 51.35 | 51.49 | 51.35 | 51.41 | 83,761 | -0.01(-0.03%) |
Jun 09, 2017 | 51.43 | 51.44 | 51.39 | 51.43 | 28,123 | -0.03(-0.05%) |
Jun 08, 2017 | 51.50 | 51.51 | 51.45 | 51.45 | 99,351 | -0.01(-0.03%) |
Jun 07, 2017 | 51.52 | 51.54 | 51.41 | 51.47 | 131,863 | -0.06(-0.11%) |
Jun 06, 2017 | 51.54 | 51.70 | 51.50 | 51.52 | 52,077 | +0.08(+0.15%) |
Jun 05, 2017 | 51.44 | 51.53 | 51.40 | 51.45 | 33,282 | -0.02(-0.03%) |
Jun 02, 2017 | 51.40 | 51.51 | 51.40 | 51.46 | 112,522 | +0.12(+0.23%) |