Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.62(+1.15%) | |
Mar 28, 2018 | 53.28 | 54.18 | 52.97 | 53.50 | 974,892 | +0.23(+0.42%) |
Mar 27, 2018 | 53.62 | 54.00 | 52.91 | 53.28 | 1,184,487 | -0.05(-0.09%) |
Mar 26, 2018 | 52.62 | 53.39 | 51.97 | 53.33 | 736,581 | +1.40(+2.70%) |
Mar 23, 2018 | 52.51 | 53.08 | 51.85 | 51.92 | 637,476 | -0.55(-1.05%) |
Mar 22, 2018 | 54.49 | 54.59 | 52.44 | 52.47 | 718,614 | -2.50(-4.54%) |
Mar 21, 2018 | 55.28 | 55.56 | 54.81 | 54.97 | 583,157 | -0.44(-0.80%) |
Mar 20, 2018 | 54.84 | 56.03 | 54.84 | 55.41 | 641,300 | +0.59(+1.08%) |
Mar 19, 2018 | 56.02 | 56.04 | 54.47 | 54.82 | 533,406 | -1.48(-2.62%) |
Mar 16, 2018 | 56.40 | 56.97 | 56.17 | 56.30 | 724,880 | +0.01(+0.01%) |
Mar 15, 2018 | 56.22 | 56.49 | 55.85 | 56.29 | 463,773 | +0.34(+0.61%) |
Mar 14, 2018 | 56.47 | 56.65 | 55.80 | 55.95 | 658,927 | -0.50(-0.89%) |
Mar 13, 2018 | 56.31 | 56.96 | 55.93 | 56.45 | 601,414 | +0.51(+0.91%) |
Mar 12, 2018 | 56.78 | 57.29 | 55.65 | 55.94 | 701,814 | -0.87(-1.53%) |
Mar 09, 2018 | 55.49 | 57.30 | 55.49 | 56.81 | 699,183 | +1.71(+3.11%) |
Mar 08, 2018 | 54.69 | 55.21 | 54.28 | 55.09 | 618,307 | +0.63(+1.15%) |
Mar 07, 2018 | 53.97 | 54.47 | 770,445 | -0.82(-1.48%) | ||
Mar 06, 2018 | 54.54 | 55.47 | 54.20 | 55.29 | 702,713 | +0.83(+1.53%) |
Mar 05, 2018 | 53.40 | 54.71 | 53.21 | 54.45 | 640,888 | +0.70(+1.30%) |
Mar 02, 2018 | 54.23 | 54.23 | 52.37 | 53.75 | 1,575,952 | -1.34(-2.42%) |
Mar 01, 2018 | 55.58 | 56.76 | 54.74 | 55.09 | 1,165,250 | -0.49(-0.89%) |
Feb 28, 2018 | 56.82 | 57.20 | 55.53 | 55.58 | 946,895 | -0.93(-1.65%) |
Feb 27, 2018 | 56.85 | 57.48 | 56.50 | 56.51 | 541,549 | -0.22(-0.38%) |
Feb 26, 2018 | 57.46 | 57.47 | 56.70 | 56.73 | 522,566 | -0.38(-0.67%) |
Feb 23, 2018 | 56.47 | 57.31 | 56.47 | 57.11 | 448,736 | +0.73(+1.30%) |
Feb 22, 2018 | 56.18 | 56.38 | 656,675 | +0.24(+0.43%) | ||
Feb 21, 2018 | 55.55 | 57.57 | 55.55 | 56.14 | 883,302 | +0.73(+1.31%) |
Feb 20, 2018 | 55.67 | 56.27 | 55.18 | 55.41 | 790,436 | -0.57(-1.01%) |
Feb 16, 2018 | 55.98 | 55.98 | 55.98 | 0 | -1.58(-2.74%) | |
Feb 15, 2018 | 57.41 | 57.97 | 56.81 | 57.56 | 721,615 | +0.30(+0.52%) |
Feb 14, 2018 | 56.29 | 57.37 | 55.50 | 57.26 | 664,381 | +0.43(+0.75%) |
Feb 13, 2018 | 56.39 | 57.07 | 55.66 | 56.83 | 664,396 | +0.03(+0.06%) |
Feb 12, 2018 | 56.97 | 57.51 | 56.18 | 56.80 | 1,109,924 | +0.18(+0.32%) |
Feb 09, 2018 | 57.01 | 58.00 | 54.98 | 56.61 | 1,538,615 | +0.24(+0.43%) |
Feb 08, 2018 | 57.54 | 57.98 | 56.37 | 56.37 | 1,832,120 | -1.25(-2.17%) |
Feb 07, 2018 | 56.10 | 58.60 | 56.09 | 57.62 | 2,418,331 | +1.58(+2.82%) |
Feb 06, 2018 | 56.12 | 56.78 | 54.45 | 56.04 | 2,897,688 | -3.54(-5.94%) |
Feb 05, 2018 | 60.24 | 61.98 | 58.55 | 59.58 | 1,564,049 | -1.31(-2.15%) |
Feb 02, 2018 | 60.74 | 61.61 | 60.38 | 60.89 | 1,032,798 | -0.17(-0.29%) |
Feb 01, 2018 | 60.36 | 61.42 | 60.36 | 61.06 | 610,448 | +0.59(+0.98%) |
Jan 31, 2018 | 61.15 | 61.61 | 60.10 | 60.47 | 674,271 | -0.18(-0.30%) |
Jan 30, 2018 | 60.70 | 60.70 | 60.24 | 60.65 | 640,882 | -0.56(-0.91%) |
Jan 29, 2018 | 61.70 | 62.53 | 61.19 | 61.21 | 858,142 | -0.43(-0.70%) |
Jan 26, 2018 | 60.66 | 61.90 | 60.50 | 61.64 | 689,960 | +1.12(+1.84%) |
Jan 25, 2018 | 61.36 | 61.49 | 60.03 | 60.53 | 508,758 | -0.22(-0.37%) |
Jan 24, 2018 | 61.05 | 61.31 | 60.39 | 60.75 | 641,672 | -0.15(-0.25%) |
Jan 23, 2018 | 60.85 | 60.96 | 60.40 | 60.90 | 451,482 | +0.12(+0.19%) |
Jan 22, 2018 | 61.20 | 61.54 | 60.37 | 60.79 | 860,637 | -0.64(-1.04%) |
Jan 19, 2018 | 61.41 | 61.91 | 60.69 | 61.43 | 813,526 | +0.15(+0.24%) |
Jan 18, 2018 | 61.08 | 61.67 | 60.76 | 61.28 | 596,505 | +0.47(+0.78%) |
Jan 17, 2018 | 60.86 | 61.08 | 60.36 | 60.80 | 745,136 | +0.32(+0.52%) |
Jan 16, 2018 | 62.21 | 62.24 | 60.10 | 60.49 | 739,272 | -1.22(-1.98%) |
Jan 12, 2018 | 61.71 | 61.71 | 61.71 | 0 | +0.82(+1.35%) | |
Jan 11, 2018 | 60.04 | 60.94 | 59.85 | 60.89 | 698,612 | +0.73(+1.22%) |
Jan 10, 2018 | 61.56 | 61.96 | 59.97 | 60.15 | 1,022,998 | -1.32(-2.14%) |
Jan 09, 2018 | 61.04 | 61.62 | 60.78 | 61.47 | 843,003 | +0.62(+1.03%) |
Jan 08, 2018 | 60.57 | 61.06 | 60.00 | 60.84 | 603,138 | +0.44(+0.73%) |
Jan 05, 2018 | 60.26 | 60.58 | 59.69 | 60.40 | 634,954 | +0.40(+0.67%) |
Jan 04, 2018 | 60.15 | 60.49 | 58.85 | 60.00 | 1,218,153 | +0.03(+0.06%) |
Jan 03, 2018 | 59.86 | 60.31 | 59.71 | 59.97 | 762,106 | +0.32(+0.54%) |
Jan 02, 2018 | 59.84 | 60.03 | 59.34 | 59.64 | 627,536 | +0.17(+0.28%) |
Dec 29, 2017 | 59.48 | 59.48 | 59.48 | 0 | -0.73(-1.22%) | |
Dec 28, 2017 | 60.75 | 60.75 | 60.03 | 60.21 | 565,626 | -0.46(-0.75%) |
Dec 27, 2017 | 60.66 | 61.09 | 60.42 | 60.67 | 322,995 | +0.00(+0.00%) |
Dec 26, 2017 | 60.54 | 60.86 | 60.21 | 60.67 | 334,814 | -0.07(-0.11%) |
Dec 22, 2017 | 60.62 | 60.79 | 60.03 | 60.74 | 415,161 | +0.20(+0.33%) |
Dec 21, 2017 | 60.33 | 60.79 | 60.19 | 60.54 | 472,580 | +0.27(+0.46%) |
Dec 20, 2017 | 60.19 | 60.72 | 59.71 | 60.26 | 793,524 | -0.02(-0.03%) |
Dec 19, 2017 | 62.29 | 62.73 | 59.18 | 60.28 | 2,450,030 | -2.14(-3.43%) |
Dec 18, 2017 | 62.37 | 63.24 | 62.15 | 62.42 | 1,054,769 | +0.47(+0.77%) |
Dec 15, 2017 | 60.48 | 62.25 | 60.46 | 61.94 | 1,277,675 | +1.85(+3.08%) |
Dec 14, 2017 | 59.99 | 60.54 | 59.66 | 60.09 | 1,200,574 | +0.16(+0.26%) |
Dec 13, 2017 | 59.84 | 60.74 | 59.59 | 59.94 | 769,522 | +0.23(+0.39%) |
Dec 12, 2017 | 60.30 | 60.77 | 59.66 | 59.70 | 904,374 | -0.66(-1.09%) |
Dec 11, 2017 | 60.18 | 60.54 | 59.72 | 60.36 | 752,621 | +0.02(+0.04%) |
Dec 08, 2017 | 60.12 | 60.76 | 59.59 | 60.34 | 1,048,218 | +0.57(+0.96%) |
Dec 07, 2017 | 58.80 | 60.14 | 58.66 | 59.76 | 819,213 | +0.88(+1.50%) |
Dec 06, 2017 | 59.24 | 59.51 | 58.80 | 58.88 | 676,040 | -0.66(-1.10%) |
Dec 05, 2017 | 60.19 | 60.22 | 59.41 | 59.54 | 747,148 | -0.60(-1.00%) |
Dec 04, 2017 | 61.05 | 61.33 | 60.06 | 60.14 | 669,473 | -0.14(-0.23%) |
Dec 01, 2017 | 59.98 | 60.86 | 59.41 | 60.28 | 1,610,902 | +1.34(+2.27%) |
Nov 30, 2017 | 59.18 | 59.52 | 58.74 | 58.94 | 1,388,786 | -0.10(-0.17%) |
Nov 29, 2017 | 59.39 | 59.91 | 58.44 | 59.04 | 644,608 | -0.44(-0.74%) |
Nov 28, 2017 | 58.89 | 59.55 | 58.55 | 59.48 | 672,604 | +0.78(+1.33%) |
Nov 27, 2017 | 58.38 | 59.08 | 58.37 | 58.70 | 661,852 | +0.42(+0.71%) |
Nov 24, 2017 | 58.57 | 59.08 | 58.20 | 58.28 | 334,285 | -0.34(-0.58%) |
Nov 22, 2017 | 58.07 | 59.47 | 58.07 | 58.62 | 1,238,141 | +1.24(+2.16%) |
Nov 21, 2017 | 57.70 | 58.10 | 57.30 | 57.38 | 809,896 | -0.04(-0.07%) |
Nov 20, 2017 | 55.71 | 57.45 | 55.71 | 57.42 | 851,920 | +1.92(+3.45%) |
Nov 17, 2017 | 55.82 | 56.36 | 55.48 | 55.51 | 693,993 | -0.66(-1.17%) |
Nov 16, 2017 | 54.87 | 56.65 | 54.87 | 56.16 | 1,067,785 | +1.38(+2.52%) |
Nov 15, 2017 | 55.07 | 55.48 | 54.37 | 54.78 | 1,000,320 | -0.92(-1.64%) |
Nov 14, 2017 | 56.08 | 56.23 | 55.27 | 55.70 | 1,110,757 | -0.53(-0.95%) |
Nov 13, 2017 | 56.16 | 56.41 | 55.53 | 56.23 | 664,011 | -0.25(-0.44%) |
Nov 10, 2017 | 56.11 | 56.51 | 55.91 | 56.48 | 549,657 | +0.52(+0.92%) |
Nov 09, 2017 | 57.19 | 57.19 | 55.72 | 55.96 | 634,664 | -1.40(-2.45%) |
Nov 08, 2017 | 57.12 | 57.48 | 56.89 | 57.37 | 570,013 | +0.20(+0.35%) |
Nov 07, 2017 | 57.69 | 58.26 | 57.16 | 57.17 | 797,298 | -0.75(-1.29%) |
Nov 06, 2017 | 57.23 | 58.46 | 57.23 | 57.92 | 797,957 | +0.58(+1.01%) |
Nov 03, 2017 | 57.12 | 57.93 | 56.90 | 57.34 | 904,857 | +0.01(+0.01%) |
Nov 02, 2017 | 57.83 | 58.17 | 57.05 | 57.33 | 643,216 | -0.37(-0.63%) |
Nov 01, 2017 | 57.53 | 58.22 | 57.38 | 57.69 | 1,075,796 | +0.71(+1.25%) |
Oct 31, 2017 | 59.75 | 59.88 | 56.73 | 56.98 | 1,886,865 | -2.35(-3.96%) |
Oct 30, 2017 | 60.23 | 60.47 | 59.16 | 59.33 | 815,725 | -1.16(-1.92%) |
Oct 27, 2017 | 58.93 | 60.49 | 58.77 | 60.49 | 857,425 | +1.35(+2.29%) |
Oct 26, 2017 | 58.65 | 59.25 | 58.46 | 59.14 | 564,819 | +0.61(+1.05%) |
Oct 25, 2017 | 59.29 | 59.53 | 57.80 | 58.52 | 525,659 | -0.89(-1.50%) |
Oct 24, 2017 | 59.69 | 60.10 | 58.76 | 59.41 | 919,236 | +0.19(+0.32%) |
Oct 23, 2017 | 58.72 | 59.44 | 58.52 | 59.22 | 796,189 | +0.37(+0.64%) |
Oct 20, 2017 | 59.46 | 59.46 | 58.47 | 58.85 | 1,025,231 | -0.76(-1.28%) |
Oct 19, 2017 | 59.37 | 59.62 | 58.71 | 59.61 | 708,704 | -0.01(-0.01%) |
Oct 18, 2017 | 59.65 | 60.04 | 59.29 | 59.62 | 880,215 | +0.14(+0.24%) |
Oct 17, 2017 | 59.62 | 59.91 | 59.23 | 59.48 | 1,068,504 | -0.10(-0.17%) |
Oct 16, 2017 | 59.41 | 60.11 | 59.18 | 59.58 | 862,680 | +0.18(+0.31%) |
Oct 13, 2017 | 60.51 | 60.85 | 59.32 | 59.40 | 1,893,169 | -2.63(-4.25%) |
Oct 12, 2017 | 61.61 | 62.19 | 61.61 | 62.03 | 794,756 | -0.06(-0.09%) |
Oct 11, 2017 | 61.75 | 62.18 | 61.73 | 62.09 | 640,070 | +0.14(+0.23%) |
Oct 10, 2017 | 61.41 | 62.61 | 60.41 | 61.95 | 780,569 | -0.42(-0.67%) |
Oct 09, 2017 | 62.66 | 62.71 | 62.14 | 62.36 | 592,339 | -0.36(-0.57%) |
Oct 06, 2017 | 62.31 | 62.80 | 62.11 | 62.72 | 691,459 | +0.16(+0.25%) |
Oct 05, 2017 | 62.64 | 62.81 | 62.23 | 62.56 | 500,740 | +0.10(+0.16%) |
Oct 04, 2017 | 62.65 | 62.76 | 62.21 | 62.46 | 1,154,945 | -0.14(-0.23%) |
Oct 03, 2017 | 61.91 | 62.67 | 61.66 | 62.60 | 548,840 | +0.97(+1.58%) |
Oct 02, 2017 | 61.42 | 61.64 | 61.17 | 61.63 | 334,663 | +0.33(+0.54%) |
Sep 29, 2017 | 61.18 | 61.65 | 60.81 | 61.30 | 466,734 | +0.24(+0.39%) |
Sep 28, 2017 | 60.72 | 61.12 | 60.52 | 61.06 | 620,757 | +0.39(+0.64%) |
Sep 27, 2017 | 60.36 | 60.67 | 445,084 | +0.10(+0.16%) | ||
Sep 26, 2017 | 61.26 | 61.44 | 60.52 | 60.57 | 476,401 | -0.51(-0.83%) |
Sep 25, 2017 | 60.09 | 61.17 | 60.09 | 61.08 | 764,291 | +0.73(+1.21%) |
Sep 22, 2017 | 60.88 | 61.03 | 60.29 | 60.34 | 625,036 | -0.62(-1.02%) |
Sep 21, 2017 | 61.08 | 61.82 | 60.91 | 60.97 | 1,145,638 | +0.05(+0.08%) |
Sep 20, 2017 | 60.78 | 60.87 | 60.50 | 60.92 | 319,548 | +0.28(+0.47%) |
Sep 19, 2017 | 59.65 | 60.67 | 59.41 | 60.63 | 584,161 | +1.02(+1.71%) |
Sep 18, 2017 | 58.81 | 59.75 | 58.58 | 59.61 | 404,249 | +1.12(+1.92%) |
Sep 15, 2017 | 57.91 | 58.55 | 57.87 | 58.49 | 721,291 | +0.59(+1.02%) |
Sep 14, 2017 | 57.54 | 57.94 | 57.29 | 57.90 | 360,157 | +0.26(+0.45%) |
Sep 13, 2017 | 57.54 | 57.83 | 57.11 | 57.64 | 636,953 | +0.07(+0.12%) |
Sep 12, 2017 | 57.54 | 58.15 | 57.17 | 57.58 | 1,025,918 | +0.27(+0.48%) |
Sep 11, 2017 | 56.80 | 57.39 | 56.45 | 57.30 | 529,264 | +0.96(+1.71%) |
Sep 08, 2017 | 55.32 | 56.37 | 55.15 | 56.34 | 548,355 | +0.90(+1.62%) |
Sep 07, 2017 | 55.52 | 55.81 | 54.98 | 55.44 | 493,848 | -0.02(-0.05%) |
Sep 06, 2017 | 56.46 | 56.46 | 55.42 | 55.47 | 666,272 | -0.76(-1.34%) |
Sep 05, 2017 | 56.79 | 57.13 | 55.82 | 56.22 | 520,540 | -0.62(-1.10%) |
Sep 01, 2017 | 57.09 | 57.24 | 56.82 | 56.85 | 301,894 | -0.03(-0.06%) |
Aug 31, 2017 | 56.80 | 56.96 | 56.06 | 56.88 | 756,292 | +0.46(+0.81%) |
Aug 30, 2017 | 55.23 | 56.48 | 55.12 | 56.42 | 794,139 | +1.11(+2.01%) |
Aug 29, 2017 | 54.93 | 55.64 | 54.78 | 55.31 | 315,009 | -0.04(-0.07%) |
Aug 28, 2017 | 55.77 | 55.77 | 55.05 | 55.35 | 340,262 | -0.24(-0.43%) |
Aug 25, 2017 | 55.43 | 55.91 | 55.34 | 55.59 | 384,199 | +0.40(+0.72%) |
Aug 24, 2017 | 55.99 | 56.09 | 55.16 | 55.19 | 474,719 | -0.66(-1.18%) |
Aug 23, 2017 | 56.09 | 56.54 | 55.84 | 55.85 | 419,954 | -0.61(-1.07%) |
Aug 22, 2017 | 55.85 | 56.55 | 55.74 | 56.45 | 437,222 | +0.71(+1.27%) |
Aug 21, 2017 | 55.41 | 55.77 | 55.25 | 55.75 | 667,993 | +0.40(+0.72%) |
Aug 18, 2017 | 54.91 | 55.74 | 53.48 | 55.35 | 1,238,752 | -1.02(-1.81%) |
Aug 17, 2017 | 57.55 | 57.69 | 56.34 | 56.37 | 570,544 | -1.38(-2.39%) |
Aug 16, 2017 | 58.04 | 58.13 | 57.65 | 57.75 | 517,165 | -0.16(-0.27%) |
Aug 15, 2017 | 58.08 | 58.10 | 56.99 | 57.91 | 533,525 | -0.32(-0.56%) |
Aug 14, 2017 | 57.77 | 58.37 | 57.69 | 58.23 | 509,953 | +1.05(+1.83%) |
Aug 11, 2017 | 57.59 | 57.86 | 57.09 | 57.19 | 689,469 | -0.90(-1.55%) |
Aug 10, 2017 | 59.84 | 60.22 | 58.00 | 58.08 | 711,723 | -2.01(-3.34%) |
Aug 09, 2017 | 60.16 | 60.43 | 59.82 | 60.09 | 538,625 | -0.36(-0.60%) |
Aug 08, 2017 | 59.04 | 60.79 | 58.99 | 60.46 | 596,532 | +1.32(+2.23%) |
Aug 07, 2017 | 59.64 | 59.73 | 59.14 | 59.14 | 461,932 | -0.47(-0.79%) |
Aug 04, 2017 | 59.96 | 60.15 | 59.54 | 59.61 | 502,230 | -0.27(-0.44%) |
Aug 03, 2017 | 59.78 | 60.03 | 59.34 | 59.88 | 616,133 | +0.03(+0.06%) |
Aug 02, 2017 | 59.61 | 60.19 | 59.05 | 59.84 | 526,145 | +0.21(+0.35%) |
Aug 01, 2017 | 60.04 | 60.17 | 59.32 | 59.63 | 657,845 | -0.19(-0.32%) |
Jul 31, 2017 | 60.01 | 60.17 | 59.59 | 59.83 | 587,008 | +0.17(+0.28%) |
Jul 28, 2017 | 60.06 | 60.19 | 59.05 | 59.66 | 556,528 | -0.27(-0.44%) |
Jul 27, 2017 | 60.60 | 61.34 | 58.51 | 59.92 | 1,152,984 | +0.37(+0.63%) |
Jul 26, 2017 | 59.58 | 59.63 | 59.10 | 59.55 | 825,796 | -0.03(-0.06%) |
Jul 25, 2017 | 59.93 | 59.97 | 59.27 | 59.58 | 803,258 | +0.09(+0.15%) |
Jul 24, 2017 | 59.56 | 59.67 | 59.07 | 59.49 | 456,355 | -0.07(-0.11%) |
Jul 21, 2017 | 59.09 | 59.71 | 58.90 | 59.56 | 648,811 | +0.25(+0.42%) |
Jul 20, 2017 | 59.38 | 59.48 | 58.90 | 59.31 | 564,045 | +0.02(+0.03%) |
Jul 19, 2017 | 58.88 | 59.30 | 58.44 | 59.29 | 519,007 | +0.78(+1.33%) |
Jul 18, 2017 | 58.40 | 58.55 | 57.82 | 58.51 | 636,602 | +0.09(+0.16%) |
Jul 17, 2017 | 58.35 | 58.76 | 57.88 | 58.42 | 676,692 | +0.14(+0.24%) |
Jul 14, 2017 | 57.94 | 58.54 | 57.64 | 58.28 | 466,249 | +0.50(+0.86%) |
Jul 13, 2017 | 57.26 | 57.84 | 56.62 | 57.79 | 848,894 | +0.56(+0.97%) |
Jul 12, 2017 | 58.82 | 58.93 | 57.15 | 57.23 | 989,037 | -1.16(-1.99%) |
Jul 11, 2017 | 58.47 | 58.69 | 57.96 | 58.39 | 1,538,059 | +0.92(+1.60%) |
Jul 10, 2017 | 56.76 | 58.15 | 56.60 | 57.47 | 1,448,272 | +0.76(+1.35%) |
Jul 07, 2017 | 56.43 | 56.84 | 56.02 | 56.71 | 647,826 | +0.46(+0.81%) |
Jul 06, 2017 | 56.89 | 56.94 | 56.22 | 56.25 | 966,835 | -0.90(-1.58%) |
Jul 05, 2017 | 56.27 | 57.16 | 56.27 | 57.15 | 981,234 | +0.82(+1.46%) |
Jul 03, 2017 | 56.23 | 56.49 | 55.91 | 56.33 | 500,681 | +0.45(+0.80%) |
Jun 30, 2017 | 55.65 | 56.17 | 55.32 | 55.89 | 563,493 | +0.64(+1.16%) |
Jun 29, 2017 | 55.81 | 56.18 | 54.83 | 55.25 | 636,556 | -0.53(-0.95%) |
Jun 28, 2017 | 55.52 | 55.89 | 55.24 | 55.78 | 577,326 | +0.66(+1.19%) |
Jun 27, 2017 | 55.76 | 56.05 | 55.02 | 55.12 | 429,791 | -0.56(-1.00%) |
Jun 26, 2017 | 55.45 | 55.89 | 55.11 | 55.68 | 409,114 | +0.27(+0.48%) |
Jun 23, 2017 | 55.24 | 55.84 | 54.98 | 55.41 | 845,182 | +0.11(+0.20%) |
Jun 22, 2017 | 55.59 | 55.79 | 55.07 | 55.31 | 531,451 | -0.39(-0.70%) |
Jun 21, 2017 | 56.09 | 56.43 | 55.35 | 55.70 | 808,987 | +0.20(+0.36%) |
Jun 20, 2017 | 56.01 | 56.01 | 55.46 | 55.50 | 394,873 | -0.73(-1.30%) |
Jun 19, 2017 | 56.31 | 56.40 | 55.50 | 56.23 | 833,098 | +0.38(+0.68%) |
Jun 16, 2017 | 55.89 | 56.17 | 55.60 | 55.84 | 1,185,209 | -0.08(-0.15%) |
Jun 15, 2017 | 54.83 | 55.93 | 54.83 | 55.93 | 570,042 | +0.21(+0.37%) |
Jun 14, 2017 | 55.70 | 55.82 | 55.22 | 55.72 | 490,876 | +0.22(+0.39%) |
Jun 13, 2017 | 55.42 | 55.69 | 55.07 | 55.50 | 757,858 | +0.16(+0.28%) |
Jun 12, 2017 | 55.65 | 55.85 | 54.70 | 55.35 | 809,999 | -0.39(-0.70%) |
Jun 09, 2017 | 55.05 | 55.99 | 54.86 | 55.74 | 1,033,195 | +1.48(+2.74%) |
Jun 08, 2017 | 53.61 | 54.79 | 53.54 | 54.25 | 585,051 | +0.68(+1.27%) |
Jun 07, 2017 | 53.90 | 53.90 | 53.39 | 53.57 | 325,097 | -0.18(-0.34%) |
Jun 06, 2017 | 53.53 | 54.25 | 53.40 | 53.75 | 447,682 | -0.12(-0.22%) |
Jun 05, 2017 | 53.85 | 54.31 | 53.76 | 53.87 | 244,089 | -0.22(-0.41%) |
Jun 02, 2017 | 54.25 | 54.53 | 53.90 | 54.09 | 361,341 | -0.10(-0.18%) |
Jun 01, 2017 | 53.53 | 54.28 | 53.34 | 54.19 | 938,329 | +1.09(+2.06%) |
May 31, 2017 | 53.02 | 53.14 | 52.62 | 53.10 | 664,462 | +0.36(+0.69%) |
May 30, 2017 | 52.73 | 52.85 | 52.41 | 52.73 | 560,411 | -0.31(-0.58%) |
May 26, 2017 | 53.06 | 53.16 | 52.68 | 53.04 | 529,922 | +0.18(+0.35%) |
May 25, 2017 | 53.39 | 53.45 | 52.59 | 52.86 | 438,421 | -0.24(-0.45%) |
May 24, 2017 | 53.09 | 53.20 | 52.80 | 53.10 | 431,976 | -0.01(-0.02%) |
May 23, 2017 | 53.25 | 53.39 | 52.66 | 53.11 | 793,509 | -0.01(-0.02%) |
May 22, 2017 | 53.42 | 53.64 | 52.53 | 53.12 | 1,028,435 | -0.11(-0.20%) |
May 19, 2017 | 51.93 | 54.09 | 51.83 | 53.22 | 1,704,261 | +2.02(+3.94%) |
May 18, 2017 | 51.34 | 51.34 | 50.03 | 51.21 | 1,450,535 | -0.94(-1.80%) |
May 17, 2017 | 53.34 | 52.74 | 52.11 | 52.15 | 612,749 | -1.19(-2.24%) |
May 16, 2017 | 53.22 | 53.41 | 52.78 | 53.34 | 393,570 | +0.15(+0.28%) |
May 15, 2017 | 53.12 | 53.52 | 53.01 | 53.19 | 449,064 | +0.33(+0.63%) |
May 12, 2017 | 53.00 | 53.07 | 52.78 | 52.86 | 291,471 | -0.46(-0.87%) |
May 11, 2017 | 53.10 | 53.41 | 52.56 | 53.32 | 436,113 | +0.06(+0.11%) |
May 10, 2017 | 52.83 | 53.41 | 52.75 | 53.27 | 868,068 | +0.46(+0.86%) |
May 09, 2017 | 52.76 | 53.01 | 52.48 | 52.81 | 735,372 | +0.28(+0.54%) |
May 08, 2017 | 52.77 | 52.84 | 52.02 | 52.53 | 848,871 | -0.43(-0.81%) |
May 05, 2017 | 52.86 | 53.35 | 52.52 | 52.96 | 782,695 | +0.12(+0.22%) |
May 04, 2017 | 52.85 | 52.96 | 52.15 | 52.84 | 1,118,507 | -0.03(-0.06%) |
May 03, 2017 | 52.86 | 52.93 | 52.36 | 52.88 | 872,358 | -0.21(-0.39%) |
May 02, 2017 | 53.76 | 54.11 | 52.78 | 53.08 | 1,200,854 | -0.68(-1.26%) |
May 01, 2017 | 54.12 | 54.24 | 53.17 | 53.76 | 1,500,974 | +0.81(+1.53%) |
Apr 28, 2017 | 53.60 | 54.34 | 51.25 | 52.95 | 1,461,765 | -0.11(-0.20%) |
Apr 27, 2017 | 52.77 | 53.25 | 52.50 | 53.06 | 1,620,460 | +0.29(+0.55%) |
Apr 26, 2017 | 52.06 | 53.02 | 52.06 | 52.77 | 1,038,495 | +0.71(+1.37%) |
Apr 25, 2017 | 51.51 | 52.69 | 51.18 | 52.06 | 1,482,222 | +1.17(+2.29%) |
Apr 24, 2017 | 50.15 | 51.22 | 50.15 | 50.89 | 655,165 | +1.66(+3.38%) |
Apr 21, 2017 | 49.83 | 49.83 | 49.11 | 49.23 | 405,034 | -0.50(-1.00%) |
Apr 20, 2017 | 48.89 | 50.10 | 48.57 | 49.72 | 1,068,983 | +1.02(+2.09%) |
Apr 19, 2017 | 48.92 | 49.19 | 48.37 | 48.71 | 823,285 | -0.03(-0.07%) |
Apr 18, 2017 | 48.38 | 48.97 | 48.33 | 48.74 | 532,109 | -0.02(-0.05%) |
Apr 17, 2017 | 48.24 | 48.79 | 48.02 | 48.76 | 360,363 | +0.74(+1.55%) |
Apr 13, 2017 | 48.83 | 48.85 | 48.00 | 48.02 | 630,723 | -0.70(-1.43%) |
Apr 12, 2017 | 50.30 | 50.49 | 48.60 | 48.71 | 756,900 | -1.58(-3.14%) |
Apr 11, 2017 | 50.41 | 50.50 | 49.48 | 50.29 | 874,963 | -0.25(-0.49%) |
Apr 10, 2017 | 50.48 | 50.77 | 50.29 | 50.54 | 670,527 | +0.11(+0.21%) |
Apr 07, 2017 | 50.59 | 51.15 | 50.41 | 50.44 | 433,539 | -0.36(-0.70%) |
Apr 06, 2017 | 50.15 | 50.92 | 50.09 | 50.79 | 497,444 | +0.71(+1.42%) |
Apr 05, 2017 | 50.44 | 50.87 | 49.82 | 50.08 | 761,423 | -0.06(-0.12%) |
Apr 04, 2017 | 49.99 | 50.46 | 49.90 | 50.14 | 537,249 | +0.08(+0.17%) |