Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.80 | 54.90 | 54.70 | 54.72 | 4,456 | -0.35(-0.64%) |
Apr 27, 2018 | 54.97 | 55.07 | 54.90 | 55.07 | 11,683 | +0.03(+0.06%) |
Apr 26, 2018 | 54.95 | 55.04 | 54.80 | 55.04 | 3,599 | +0.25(+0.46%) |
Apr 25, 2018 | 54.54 | 54.79 | 54.37 | 54.79 | 7,394 | -0.18(-0.32%) |
Apr 24, 2018 | 55.43 | 58.21 | 54.95 | 54.97 | 5,374 | -0.32(-0.58%) |
Apr 23, 2018 | 55.27 | 55.42 | 55.09 | 55.29 | 8,389 | -0.19(-0.34%) |
Apr 20, 2018 | 55.42 | 55.54 | 55.32 | 55.47 | 7,266 | -0.49(-0.88%) |
Apr 19, 2018 | 56.12 | 56.12 | 55.81 | 55.97 | 7,459 | -0.29(-0.52%) |
Apr 18, 2018 | 56.24 | 56.35 | 56.18 | 56.26 | 32,439 | +0.32(+0.58%) |
Apr 17, 2018 | 55.91 | 55.99 | 55.87 | 55.94 | 4,640 | +0.46(+0.83%) |
Apr 16, 2018 | 55.52 | 55.53 | 55.42 | 55.48 | 3,997 | +0.20(+0.36%) |
Apr 13, 2018 | 55.35 | 55.46 | 55.28 | 55.28 | 2,771 | -0.09(-0.17%) |
Apr 12, 2018 | 55.13 | 55.40 | 55.13 | 55.37 | 6,101 | +0.43(+0.79%) |
Apr 11, 2018 | 55.02 | 55.27 | 54.94 | 54.94 | 5,143 | -0.42(-0.77%) |
Apr 10, 2018 | 55.22 | 55.40 | 55.04 | 55.37 | 9,267 | +0.81(+1.49%) |
Apr 09, 2018 | 54.47 | 54.65 | 54.27 | 54.55 | 1,838 | +0.58(+1.07%) |
Apr 06, 2018 | 54.48 | 54.48 | 53.98 | 53.98 | 2,562 | -0.33(-0.62%) |
Apr 05, 2018 | 54.28 | 54.33 | 54.13 | 54.31 | 11,116 | +0.82(+1.53%) |
Apr 04, 2018 | 52.84 | 53.51 | 52.84 | 53.49 | 14,044 | -0.15(-0.29%) |
Apr 03, 2018 | 53.71 | 53.71 | 53.41 | 53.64 | 7,217 | +0.31(+0.58%) |
Apr 02, 2018 | 53.76 | 53.95 | 53.12 | 53.34 | 9,848 | -0.72(-1.34%) |
Mar 29, 2018 | 54.06 | 54.06 | 54.06 | 0 | +0.49(+0.92%) | |
Mar 28, 2018 | 53.47 | 53.95 | 53.47 | 53.57 | 55,011 | -0.20(-0.37%) |
Mar 27, 2018 | 54.04 | 54.35 | 53.77 | 53.77 | 12,187 | -0.41(-0.75%) |
Mar 26, 2018 | 54.14 | 54.19 | 53.56 | 54.18 | 7,548 | +0.74(+1.38%) |
Mar 23, 2018 | 53.91 | 53.91 | 53.37 | 53.44 | 6,637 | -0.32(-0.60%) |
Mar 22, 2018 | 54.09 | 54.19 | 53.74 | 53.76 | 5,291 | -1.28(-2.32%) |
Mar 21, 2018 | 54.70 | 55.04 | 54.56 | 55.04 | 57,347 | +0.42(+0.77%) |
Mar 20, 2018 | 54.41 | 54.85 | 54.41 | 54.62 | 16,379 | -0.02(-0.03%) |
Mar 19, 2018 | 54.72 | 54.81 | 54.39 | 54.64 | 13,817 | -0.35(-0.63%) |
Mar 16, 2018 | 54.87 | 55.10 | 54.86 | 54.98 | 9,515 | +0.04(+0.08%) |
Mar 15, 2018 | 55.08 | 55.24 | 54.90 | 54.94 | 8,670 | -0.06(-0.11%) |
Mar 14, 2018 | 55.30 | 55.30 | 54.70 | 55.00 | 16,497 | +0.29(+0.53%) |
Mar 13, 2018 | 55.37 | 55.62 | 54.66 | 54.71 | 32,899 | -0.46(-0.84%) |
Mar 12, 2018 | 55.37 | 55.37 | 54.98 | 55.18 | 11,437 | +0.07(+0.12%) |
Mar 09, 2018 | 54.89 | 55.13 | 54.88 | 55.11 | 6,072 | +0.43(+0.79%) |
Mar 08, 2018 | 54.93 | 54.98 | 54.54 | 54.68 | 568,507 | -0.07(-0.13%) |
Mar 07, 2018 | 54.32 | 54.77 | 54.32 | 54.75 | 5,097 | +0.20(+0.37%) |
Mar 06, 2018 | 54.38 | 54.61 | 54.38 | 54.55 | 9,387 | +0.49(+0.91%) |
Mar 05, 2018 | 53.45 | 54.06 | 53.45 | 54.06 | 10,625 | +0.43(+0.80%) |
Mar 02, 2018 | 53.27 | 53.63 | 53.21 | 53.63 | 19,327 | -0.12(-0.22%) |
Mar 01, 2018 | 54.05 | 54.29 | 53.30 | 53.75 | 10,371 | -0.70(-1.28%) |
Feb 28, 2018 | 55.07 | 55.17 | 54.43 | 54.44 | 8,469 | -0.61(-1.10%) |
Feb 27, 2018 | 55.57 | 55.61 | 55.03 | 55.05 | 15,768 | -0.81(-1.44%) |
Feb 26, 2018 | 55.77 | 55.86 | 55.48 | 55.86 | 7,608 | +0.37(+0.66%) |
Feb 23, 2018 | 55.14 | 55.49 | 55.14 | 55.49 | 19,286 | +0.38(+0.69%) |
Feb 22, 2018 | 54.91 | 55.31 | 54.81 | 55.11 | 7,021 | +0.23(+0.42%) |
Feb 21, 2018 | 55.29 | 55.58 | 54.88 | 54.88 | 5,171 | -0.16(-0.29%) |
Feb 20, 2018 | 55.09 | 55.41 | 55.03 | 55.03 | 9,717 | -0.76(-1.37%) |
Feb 16, 2018 | 55.80 | 55.80 | 55.80 | 0 | +0.27(+0.49%) | |
Feb 15, 2018 | 55.27 | 55.62 | 55.18 | 55.52 | 39,267 | +0.37(+0.68%) |
Feb 14, 2018 | 53.59 | 55.15 | 53.59 | 55.15 | 29,465 | +1.17(+2.17%) |
Feb 13, 2018 | 53.82 | 54.05 | 53.75 | 53.98 | 5,247 | -0.02(-0.03%) |
Feb 12, 2018 | 53.67 | 54.06 | 53.58 | 54.00 | 14,919 | +0.79(+1.48%) |
Feb 09, 2018 | 53.08 | 53.21 | 51.95 | 53.21 | 19,578 | +0.10(+0.19%) |
Feb 08, 2018 | 54.26 | 54.28 | 53.08 | 53.11 | 30,850 | -1.36(-2.50%) |
Feb 07, 2018 | 54.97 | 55.24 | 54.44 | 54.47 | 62,360 | -0.71(-1.29%) |
Feb 06, 2018 | 54.38 | 55.18 | 54.08 | 55.18 | 112,436 | +0.73(+1.34%) |
Feb 05, 2018 | 55.73 | 55.73 | 53.96 | 54.45 | 57,911 | -2.03(-3.59%) |
Feb 02, 2018 | 57.06 | 57.15 | 56.59 | 56.48 | 23,655 | -1.41(-2.44%) |
Feb 01, 2018 | 57.76 | 58.04 | 57.74 | 57.89 | 18,033 | +0.16(+0.27%) |
Jan 31, 2018 | 57.74 | 58.04 | 57.52 | 57.73 | 12,163 | +0.10(+0.17%) |
Jan 30, 2018 | 57.93 | 57.48 | 57.63 | 15,720 | -0.30(-0.52%) | |
Jan 29, 2018 | 58.02 | 58.14 | 57.83 | 57.93 | 20,790 | -0.65(-1.11%) |
Jan 26, 2018 | 58.45 | 58.59 | 58.28 | 58.58 | 22,913 | +0.63(+1.10%) |
Jan 25, 2018 | 58.41 | 58.41 | 57.90 | 57.94 | 12,083 | -0.29(-0.51%) |
Jan 24, 2018 | 58.30 | 58.49 | 58.06 | 58.24 | 15,345 | +0.19(+0.33%) |
Jan 23, 2018 | 57.85 | 58.11 | 57.85 | 58.04 | 7,916 | +0.02(+0.04%) |
Jan 22, 2018 | 57.80 | 58.03 | 57.74 | 58.02 | 18,182 | +0.28(+0.49%) |
Jan 19, 2018 | 57.88 | 57.88 | 57.58 | 57.74 | 13,393 | +0.28(+0.49%) |
Jan 18, 2018 | 57.48 | 57.51 | 57.24 | 57.46 | 11,321 | +0.14(+0.25%) |
Jan 17, 2018 | 57.14 | 57.58 | 57.14 | 57.32 | 17,705 | +0.40(+0.70%) |
Jan 16, 2018 | 57.12 | 57.29 | 56.91 | 56.92 | 14,720 | -0.05(-0.09%) |
Jan 12, 2018 | 56.97 | 56.97 | 56.97 | 0 | +0.56(+1.00%) | |
Jan 11, 2018 | 56.34 | 56.41 | 56.20 | 56.40 | 14,922 | +0.50(+0.89%) |
Jan 10, 2018 | 55.97 | 56.00 | 55.76 | 55.91 | 14,225 | -0.12(-0.21%) |
Jan 09, 2018 | 55.86 | 56.03 | 55.80 | 56.02 | 18,307 | +0.21(+0.37%) |
Jan 08, 2018 | 55.75 | 55.86 | 55.73 | 55.81 | 10,194 | -0.24(-0.43%) |
Jan 05, 2018 | 55.86 | 56.06 | 55.79 | 56.06 | 17,040 | +0.53(+0.96%) |
Jan 04, 2018 | 55.47 | 55.71 | 55.47 | 55.52 | 12,883 | +0.57(+1.04%) |
Jan 03, 2018 | 54.79 | 54.98 | 54.67 | 54.95 | 13,052 | +0.39(+0.71%) |
Jan 02, 2018 | 54.66 | 54.24 | 54.56 | 11,031 | +0.32(+0.59%) | |
Dec 29, 2017 | 54.24 | 54.24 | 54.24 | 0 | +0.03(+0.06%) | |
Dec 28, 2017 | 54.31 | 54.31 | 54.10 | 54.21 | 4,445 | +0.15(+0.27%) |
Dec 27, 2017 | 53.89 | 54.11 | 53.89 | 54.06 | 14,434 | +0.27(+0.51%) |
Dec 26, 2017 | 54.05 | 54.11 | 53.79 | 53.79 | 41,278 | -0.22(-0.40%) |
Dec 22, 2017 | 53.94 | 54.00 | 53.69 | 54.00 | 8,540 | +0.06(+0.11%) |
Dec 21, 2017 | 53.92 | 54.05 | 53.91 | 53.95 | 9,737 | +0.13(+0.23%) |
Dec 20, 2017 | 54.08 | 54.08 | 53.64 | 53.82 | 25,202 | -0.24(-0.44%) |
Dec 19, 2017 | 53.96 | 54.10 | 53.78 | 54.06 | 7,520 | +0.28(+0.52%) |
Dec 18, 2017 | 54.04 | 54.04 | 53.79 | 53.78 | 13,714 | +0.70(+1.33%) |
Dec 15, 2017 | 53.26 | 53.32 | 53.03 | 53.08 | 14,749 | -0.15(-0.28%) |
Dec 14, 2017 | 53.62 | 53.63 | 53.20 | 53.23 | 15,560 | -0.31(-0.59%) |
Dec 13, 2017 | 53.59 | 53.65 | 53.45 | 53.54 | 11,443 | +0.08(+0.16%) |
Dec 12, 2017 | 53.44 | 53.58 | 53.38 | 53.46 | 14,867 | +0.14(+0.26%) |
Dec 11, 2017 | 53.53 | 53.53 | 53.25 | 53.32 | 13,298 | -0.05(-0.09%) |
Dec 08, 2017 | 53.33 | 53.39 | 53.20 | 53.37 | 7,809 | +0.33(+0.62%) |
Dec 07, 2017 | 52.89 | 53.11 | 52.88 | 53.04 | 8,160 | +0.00(+0.01%) |
Dec 06, 2017 | 52.98 | 53.17 | 52.96 | 53.03 | 28,556 | -0.14(-0.26%) |
Dec 05, 2017 | 53.17 | 53.45 | 53.17 | 53.18 | 20,670 | -0.07(-0.12%) |
Dec 04, 2017 | 53.43 | 53.24 | 53.24 | 7,591 | -0.19(-0.36%) | |
Dec 01, 2017 | 53.47 | 53.47 | 53.14 | 53.43 | 9,321 | -0.08(-0.15%) |
Nov 30, 2017 | 53.75 | 53.82 | 53.42 | 53.51 | 34,162 | +0.15(+0.28%) |
Nov 29, 2017 | 53.71 | 53.71 | 53.20 | 53.37 | 25,104 | -0.10(-0.19%) |
Nov 28, 2017 | 53.46 | 53.48 | 53.35 | 53.47 | 24,135 | +0.02(+0.05%) |
Nov 27, 2017 | 53.67 | 53.71 | 53.38 | 53.44 | 10,572 | -0.41(-0.75%) |
Nov 24, 2017 | 53.79 | 54.02 | 53.79 | 53.85 | 3,423 | +0.34(+0.64%) |
Nov 22, 2017 | 53.49 | 56.72 | 53.18 | 53.51 | 24,497 | +0.21(+0.39%) |
Nov 21, 2017 | 53.18 | 53.48 | 53.18 | 53.30 | 24,515 | +0.34(+0.64%) |
Nov 20, 2017 | 53.03 | 53.03 | 52.96 | 52.96 | 2,443 | +0.21(+0.39%) |
Nov 17, 2017 | 52.79 | 53.00 | 52.64 | 52.75 | 17,710 | -0.31(-0.59%) |
Nov 16, 2017 | 52.91 | 53.09 | 52.79 | 53.07 | 12,356 | +0.33(+0.63%) |
Nov 15, 2017 | 52.59 | 52.79 | 52.40 | 52.74 | 7,739 | -0.19(-0.36%) |
Nov 14, 2017 | 52.90 | 53.06 | 52.72 | 52.93 | 6,887 | +0.11(+0.21%) |
Nov 13, 2017 | 52.52 | 52.82 | 52.30 | 52.82 | 13,747 | -0.21(-0.40%) |
Nov 10, 2017 | 53.07 | 53.27 | 52.99 | 53.03 | 92,618 | +0.04(+0.08%) |
Nov 09, 2017 | 53.08 | 53.31 | 52.88 | 52.98 | 41,162 | -0.79(-1.46%) |
Nov 08, 2017 | 53.49 | 53.79 | 53.41 | 53.77 | 37,804 | +0.11(+0.20%) |
Nov 07, 2017 | 53.92 | 54.00 | 53.66 | 53.66 | 23,535 | -0.52(-0.96%) |
Nov 06, 2017 | 53.97 | 54.19 | 53.87 | 54.19 | 9,707 | +0.20(+0.37%) |
Nov 03, 2017 | 54.07 | 54.07 | 53.85 | 53.99 | 9,276 | -0.25(-0.46%) |
Nov 02, 2017 | 54.15 | 54.28 | 54.06 | 54.24 | 8,012 | -0.03(-0.06%) |
Nov 01, 2017 | 54.47 | 54.58 | 54.27 | 54.27 | 12,730 | +0.12(+0.21%) |
Oct 31, 2017 | 54.17 | 54.34 | 53.94 | 54.15 | 14,372 | +0.29(+0.54%) |
Oct 30, 2017 | 53.80 | 53.98 | 53.80 | 53.86 | 10,503 | +0.20(+0.37%) |
Oct 27, 2017 | 53.56 | 53.67 | 53.42 | 53.66 | 12,153 | -0.16(-0.30%) |
Oct 26, 2017 | 53.89 | 54.02 | 53.83 | 53.83 | 13,723 | +0.10(+0.20%) |
Oct 25, 2017 | 54.10 | 54.10 | 53.53 | 53.72 | 36,006 | +0.03(+0.06%) |
Oct 24, 2017 | 53.64 | 53.77 | 53.62 | 53.69 | 43,295 | +0.14(+0.26%) |
Oct 23, 2017 | 53.61 | 53.77 | 53.55 | 53.55 | 32,843 | -0.17(-0.32%) |
Oct 20, 2017 | 53.77 | 53.82 | 53.68 | 53.72 | 23,657 | +0.06(+0.11%) |
Oct 19, 2017 | 53.51 | 53.71 | 53.51 | 53.66 | 24,059 | -0.35(-0.64%) |
Oct 18, 2017 | 53.95 | 54.05 | 53.87 | 54.01 | 59,341 | +0.31(+0.57%) |
Oct 17, 2017 | 53.77 | 53.89 | 53.56 | 53.71 | 18,217 | -0.27(-0.49%) |
Oct 16, 2017 | 54.00 | 54.09 | 53.86 | 53.97 | 51,100 | -0.19(-0.35%) |
Oct 13, 2017 | 54.34 | 54.38 | 54.15 | 54.16 | 27,974 | +0.21(+0.40%) |
Oct 12, 2017 | 54.15 | 54.20 | 53.95 | 53.95 | 10,297 | -0.18(-0.34%) |
Oct 11, 2017 | 54.06 | 54.17 | 53.95 | 54.13 | 16,838 | +0.23(+0.43%) |
Oct 10, 2017 | 53.53 | 53.95 | 53.53 | 53.90 | 8,027 | +0.64(+1.21%) |
Oct 09, 2017 | 53.24 | 53.39 | 53.15 | 53.25 | 1,709 | +0.09(+0.18%) |
Oct 06, 2017 | 52.99 | 53.18 | 52.86 | 53.16 | 12,272 | -0.15(-0.28%) |
Oct 05, 2017 | 53.24 | 53.47 | 53.20 | 53.31 | 8,423 | -0.07(-0.14%) |
Oct 04, 2017 | 53.37 | 53.53 | 53.37 | 53.38 | 6,400 | -0.19(-0.36%) |
Oct 03, 2017 | 53.61 | 53.61 | 53.41 | 53.58 | 14,137 | +0.16(+0.30%) |
Oct 02, 2017 | 53.16 | 53.44 | 53.16 | 53.42 | 7,543 | -0.12(-0.22%) |
Sep 29, 2017 | 53.22 | 53.53 | 53.22 | 53.53 | 10,886 | +0.41(+0.76%) |
Sep 28, 2017 | 52.98 | 53.19 | 52.89 | 53.13 | 20,522 | +0.42(+0.80%) |
Sep 27, 2017 | 52.69 | 53.03 | 52.69 | 52.70 | 44,573 | -0.02(-0.05%) |
Sep 26, 2017 | 52.69 | 52.78 | 52.57 | 52.73 | 12,126 | -0.08(-0.16%) |
Sep 25, 2017 | 53.20 | 53.20 | 52.81 | 52.81 | 11,116 | -0.52(-0.98%) |
Sep 22, 2017 | 53.39 | 53.46 | 53.30 | 53.33 | 25,512 | +0.22(+0.41%) |
Sep 21, 2017 | 53.11 | 53.17 | 52.95 | 53.12 | 8,870 | -0.02(-0.04%) |
Sep 20, 2017 | 53.52 | 53.52 | 52.70 | 53.14 | 102,655 | -0.39(-0.73%) |
Sep 19, 2017 | 53.29 | 53.65 | 53.29 | 53.53 | 10,028 | +0.37(+0.70%) |
Sep 18, 2017 | 53.01 | 53.37 | 53.01 | 53.16 | 38,918 | +0.05(+0.10%) |
Sep 15, 2017 | 53.09 | 53.21 | 53.00 | 53.11 | 13,262 | +0.02(+0.05%) |
Sep 14, 2017 | 52.75 | 53.08 | 52.75 | 53.08 | 13,065 | +0.24(+0.45%) |
Sep 13, 2017 | 53.09 | 53.18 | 52.83 | 52.84 | 13,179 | -0.29(-0.55%) |
Sep 12, 2017 | 53.10 | 53.22 | 53.09 | 53.14 | 14,892 | +0.19(+0.37%) |
Sep 11, 2017 | 53.08 | 53.20 | 52.94 | 52.94 | 12,333 | +0.17(+0.33%) |
Sep 08, 2017 | 52.78 | 52.93 | 52.72 | 52.77 | 24,021 | +0.03(+0.06%) |
Sep 07, 2017 | 52.49 | 52.74 | 52.49 | 52.73 | 14,274 | +0.31(+0.60%) |
Sep 06, 2017 | 52.39 | 52.42 | 52.26 | 52.42 | 6,640 | +0.57(+1.10%) |
Sep 05, 2017 | 52.29 | 52.40 | 51.85 | 51.85 | 17,613 | -0.64(-1.21%) |
Sep 01, 2017 | 52.51 | 52.60 | 52.40 | 52.49 | 32,584 | +0.20(+0.38%) |
Aug 31, 2017 | 51.92 | 52.30 | 51.84 | 52.29 | 18,774 | +0.48(+0.93%) |
Aug 30, 2017 | 51.70 | 51.87 | 51.63 | 51.81 | 50,954 | -0.08(-0.16%) |
Aug 29, 2017 | 51.63 | 51.92 | 51.63 | 51.89 | 12,469 | -0.12(-0.23%) |
Aug 28, 2017 | 52.01 | 52.16 | 51.97 | 52.01 | 7,417 | -0.17(-0.32%) |
Aug 25, 2017 | 52.12 | 52.31 | 51.92 | 52.18 | 162,070 | +0.36(+0.70%) |
Aug 24, 2017 | 52.01 | 52.06 | 51.82 | 51.82 | 6,615 | -0.16(-0.30%) |
Aug 23, 2017 | 51.76 | 52.03 | 51.76 | 51.97 | 85,205 | +0.23(+0.45%) |
Aug 22, 2017 | 51.68 | 51.79 | 51.66 | 51.74 | 2,145 | +0.12(+0.22%) |
Aug 21, 2017 | 51.45 | 51.70 | 51.45 | 51.63 | 14,158 | +0.18(+0.35%) |
Aug 18, 2017 | 51.42 | 51.57 | 51.42 | 51.44 | 6,904 | +0.00(+0.00%) |
Aug 17, 2017 | 51.87 | 51.88 | 51.44 | 51.44 | 12,444 | -0.39(-0.75%) |
Aug 16, 2017 | 51.93 | 52.13 | 51.83 | 51.83 | 25,074 | -0.02(-0.05%) |
Aug 15, 2017 | 51.69 | 51.89 | 51.45 | 51.86 | 8,302 | +0.02(+0.05%) |
Aug 14, 2017 | 51.89 | 52.01 | 51.82 | 51.83 | 8,183 | +0.35(+0.68%) |
Aug 11, 2017 | 51.38 | 51.58 | 51.31 | 51.49 | 14,620 | -0.18(-0.34%) |
Aug 10, 2017 | 52.05 | 52.05 | 51.63 | 51.66 | 11,460 | -0.91(-1.74%) |
Aug 09, 2017 | 52.28 | 52.58 | 52.27 | 52.58 | 9,027 | -0.12(-0.22%) |
Aug 08, 2017 | 53.00 | 53.00 | 52.69 | 52.69 | 12,516 | -0.18(-0.34%) |
Aug 07, 2017 | 52.88 | 52.93 | 52.83 | 52.88 | 9,927 | +0.12(+0.23%) |
Aug 04, 2017 | 52.99 | 52.99 | 52.58 | 52.75 | 10,537 | +0.04(+0.07%) |
Aug 03, 2017 | 52.71 | 52.89 | 52.68 | 52.72 | 49,297 | -0.02(-0.05%) |
Aug 02, 2017 | 52.71 | 52.79 | 52.64 | 52.74 | 4,515 | +0.19(+0.36%) |
Aug 01, 2017 | 52.73 | 52.78 | 52.55 | 52.55 | 30,858 | +0.22(+0.43%) |
Jul 31, 2017 | 52.21 | 52.45 | 52.18 | 52.33 | 8,107 | +0.08(+0.16%) |
Jul 28, 2017 | 52.05 | 52.25 | 51.92 | 52.25 | 14,029 | -0.05(-0.09%) |
Jul 27, 2017 | 52.53 | 52.53 | 52.14 | 52.29 | 9,846 | -0.14(-0.27%) |
Jul 26, 2017 | 52.20 | 52.59 | 52.20 | 52.44 | 17,061 | +0.39(+0.76%) |
Jul 25, 2017 | 52.30 | 52.31 | 52.03 | 52.04 | 24,537 | +0.10(+0.18%) |
Jul 24, 2017 | 51.97 | 52.06 | 51.83 | 51.95 | 11,225 | +0.00(+0.00%) |
Jul 21, 2017 | 52.05 | 52.12 | 51.75 | 51.95 | 32,778 | -0.38(-0.73%) |
Jul 20, 2017 | 52.27 | 52.41 | 52.23 | 52.33 | 10,195 | +0.04(+0.08%) |
Jul 19, 2017 | 52.06 | 52.33 | 52.06 | 52.29 | 11,420 | +0.31(+0.61%) |
Jul 18, 2017 | 51.77 | 52.04 | 51.77 | 51.97 | 15,009 | -0.02(-0.05%) |
Jul 17, 2017 | 52.07 | 52.08 | 51.89 | 52.00 | 24,827 | +0.06(+0.11%) |
Jul 14, 2017 | 51.80 | 51.94 | 51.68 | 51.94 | 5,704 | +0.40(+0.78%) |
Jul 13, 2017 | 51.44 | 51.54 | 51.35 | 51.54 | 14,497 | +0.18(+0.35%) |
Jul 12, 2017 | 51.31 | 51.37 | 51.21 | 51.36 | 12,837 | +0.43(+0.85%) |
Jul 11, 2017 | 50.67 | 50.93 | 50.64 | 50.93 | 6,924 | +0.20(+0.39%) |
Jul 10, 2017 | 50.71 | 50.89 | 50.71 | 50.73 | 87,801 | +0.04(+0.08%) |
Jul 07, 2017 | 50.48 | 50.70 | 50.41 | 50.69 | 10,041 | +0.06(+0.12%) |
Jul 06, 2017 | 50.40 | 50.76 | 50.40 | 50.63 | 7,786 | +0.01(+0.01%) |
Jul 05, 2017 | 50.60 | 50.62 | 50.40 | 50.62 | 37,302 | +0.01(+0.02%) |
Jul 03, 2017 | 50.70 | 50.70 | 50.62 | 50.62 | 886 | +0.01(+0.02%) |
Jun 30, 2017 | 50.57 | 50.67 | 50.38 | 50.61 | 20,485 | +0.20(+0.40%) |
Jun 29, 2017 | 51.10 | 51.10 | 50.33 | 50.41 | 18,205 | -0.55(-1.09%) |
Jun 28, 2017 | 50.84 | 51.05 | 50.60 | 50.96 | 13,572 | +0.52(+1.02%) |
Jun 27, 2017 | 50.49 | 50.69 | 50.44 | 50.44 | 8,478 | +0.19(+0.38%) |
Jun 26, 2017 | 50.59 | 50.60 | 50.25 | 50.25 | 3,500 | -0.05(-0.10%) |
Jun 23, 2017 | 50.41 | 50.42 | 50.19 | 50.30 | 8,317 | +0.07(+0.15%) |
Jun 22, 2017 | 50.29 | 50.31 | 50.12 | 50.23 | 10,288 | -0.06(-0.13%) |
Jun 21, 2017 | 50.19 | 50.33 | 50.14 | 50.29 | 19,348 | -0.03(-0.07%) |
Jun 20, 2017 | 50.49 | 50.49 | 50.16 | 50.32 | 16,102 | -0.56(-1.09%) |
Jun 19, 2017 | 51.05 | 51.05 | 50.77 | 50.88 | 11,297 | +0.16(+0.32%) |
Jun 16, 2017 | 50.45 | 50.72 | 50.41 | 50.72 | 60,394 | +0.69(+1.39%) |
Jun 15, 2017 | 49.82 | 50.05 | 49.78 | 50.02 | 12,630 | -0.63(-1.24%) |
Jun 14, 2017 | 50.98 | 51.21 | 50.65 | 50.65 | 9,032 | -0.07(-0.13%) |
Jun 13, 2017 | 50.54 | 50.81 | 50.54 | 50.72 | 38,067 | +0.50(+0.99%) |
Jun 12, 2017 | 50.61 | 50.61 | 50.18 | 50.22 | 8,375 | -0.49(-0.97%) |
Jun 09, 2017 | 50.80 | 50.95 | 50.63 | 50.71 | 25,872 | -0.22(-0.43%) |
Jun 08, 2017 | 50.90 | 50.96 | 50.86 | 50.93 | 56,748 | -0.16(-0.30%) |
Jun 07, 2017 | 51.22 | 51.22 | 50.83 | 51.08 | 11,719 | +0.18(+0.35%) |
Jun 06, 2017 | 51.08 | 51.08 | 50.85 | 50.90 | 13,122 | -0.19(-0.37%) |
Jun 05, 2017 | 51.29 | 51.29 | 51.08 | 51.09 | 16,089 | -0.41(-0.79%) |
Jun 02, 2017 | 51.36 | 51.50 | 51.33 | 51.50 | 12,868 | +0.38(+0.75%) |
Jun 01, 2017 | 50.97 | 51.17 | 50.85 | 51.12 | 7,309 | +0.25(+0.50%) |
May 31, 2017 | 50.90 | 51.12 | 50.76 | 50.86 | 19,452 | +0.11(+0.23%) |
May 30, 2017 | 50.78 | 50.80 | 50.63 | 50.75 | 13,711 | +0.04(+0.08%) |
May 26, 2017 | 50.54 | 50.77 | 50.54 | 50.71 | 33,101 | -0.21(-0.42%) |
May 25, 2017 | 50.96 | 51.08 | 50.90 | 50.92 | 15,277 | -0.02(-0.05%) |
May 24, 2017 | 50.87 | 51.06 | 50.81 | 50.95 | 25,830 | +0.10(+0.19%) |
May 23, 2017 | 51.01 | 51.05 | 50.82 | 50.85 | 13,551 | -0.04(-0.07%) |
May 22, 2017 | 50.90 | 50.91 | 50.76 | 50.89 | 6,554 | +0.20(+0.40%) |
May 19, 2017 | 50.42 | 50.80 | 50.42 | 50.68 | 10,148 | +0.67(+1.34%) |
May 18, 2017 | 50.02 | 50.05 | 49.84 | 50.01 | 8,954 | -0.05(-0.10%) |
May 17, 2017 | 50.45 | 50.46 | 50.03 | 50.06 | 15,874 | -0.75(-1.47%) |
May 16, 2017 | 50.77 | 50.85 | 50.63 | 50.81 | 14,951 | +0.56(+1.11%) |
May 15, 2017 | 50.14 | 50.25 | 50.12 | 50.25 | 11,082 | +0.48(+0.97%) |
May 12, 2017 | 49.76 | 49.89 | 49.54 | 49.77 | 5,869 | +0.18(+0.36%) |
May 11, 2017 | 49.52 | 49.62 | 49.41 | 49.59 | 4,113 | -0.15(-0.30%) |
May 10, 2017 | 49.71 | 49.84 | 49.55 | 49.73 | 7,843 | +0.17(+0.35%) |
May 09, 2017 | 49.91 | 49.91 | 49.56 | 49.56 | 30,417 | -0.21(-0.43%) |
May 08, 2017 | 50.00 | 50.00 | 49.76 | 49.77 | 5,030 | -0.79(-1.57%) |
May 05, 2017 | 50.06 | 50.57 | 50.06 | 50.57 | 22,855 | +0.86(+1.73%) |
May 04, 2017 | 49.49 | 49.79 | 49.49 | 49.71 | 6,433 | +0.61(+1.23%) |
May 03, 2017 | 49.13 | 49.25 | 49.00 | 49.10 | 15,995 | -0.14(-0.28%) |
May 02, 2017 | 49.05 | 49.31 | 49.05 | 49.24 | 11,754 | +0.28(+0.57%) |