Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.59 | 55.59 | 55.59 | 0 | +0.63(+1.15%) | |
Mar 28, 2018 | 54.72 | 55.66 | 54.41 | 54.95 | 949,097 | +0.23(+0.42%) |
Mar 27, 2018 | 55.07 | 55.47 | 54.35 | 54.72 | 1,153,146 | -0.05(-0.09%) |
Mar 26, 2018 | 54.05 | 54.84 | 53.39 | 54.77 | 717,092 | +1.44(+2.70%) |
Mar 23, 2018 | 53.93 | 54.53 | 53.26 | 53.33 | 620,609 | -0.57(-1.05%) |
Mar 22, 2018 | 55.97 | 56.08 | 53.87 | 53.90 | 699,600 | -2.56(-4.54%) |
Mar 21, 2018 | 56.78 | 57.07 | 56.30 | 56.46 | 567,727 | -0.45(-0.80%) |
Mar 20, 2018 | 56.33 | 57.55 | 56.33 | 56.92 | 624,332 | +0.61(+1.08%) |
Mar 19, 2018 | 57.54 | 57.56 | 55.95 | 56.31 | 519,292 | -1.52(-2.62%) |
Mar 16, 2018 | 57.93 | 58.52 | 57.70 | 57.83 | 705,700 | +0.01(+0.01%) |
Mar 15, 2018 | 57.75 | 58.02 | 57.36 | 57.82 | 451,502 | +0.35(+0.61%) |
Mar 14, 2018 | 58.01 | 58.19 | 57.31 | 57.47 | 641,492 | -0.51(-0.89%) |
Mar 13, 2018 | 57.84 | 58.51 | 57.45 | 57.98 | 585,501 | +0.52(+0.91%) |
Mar 12, 2018 | 58.32 | 58.85 | 57.17 | 57.46 | 683,245 | -0.89(-1.53%) |
Mar 09, 2018 | 57.00 | 58.85 | 57.00 | 58.35 | 680,683 | +1.76(+3.11%) |
Mar 08, 2018 | 56.18 | 56.71 | 55.76 | 56.59 | 601,947 | +0.64(+1.15%) |
Mar 07, 2018 | 55.43 | 55.95 | 750,060 | -0.84(-1.48%) | ||
Mar 06, 2018 | 56.02 | 56.98 | 55.67 | 56.79 | 684,120 | +0.86(+1.53%) |
Mar 05, 2018 | 54.85 | 56.20 | 54.65 | 55.93 | 623,930 | +0.72(+1.30%) |
Mar 02, 2018 | 55.70 | 55.70 | 53.79 | 55.21 | 1,534,254 | -1.37(-2.42%) |
Mar 01, 2018 | 57.09 | 58.31 | 56.22 | 56.58 | 1,134,419 | -0.51(-0.89%) |
Feb 28, 2018 | 58.37 | 58.75 | 57.04 | 57.09 | 921,841 | -0.96(-1.65%) |
Feb 27, 2018 | 58.39 | 59.04 | 58.03 | 58.05 | 527,220 | -0.22(-0.38%) |
Feb 26, 2018 | 59.03 | 59.03 | 58.24 | 58.27 | 508,739 | -0.39(-0.67%) |
Feb 23, 2018 | 58.01 | 58.87 | 58.01 | 58.67 | 436,862 | +0.75(+1.30%) |
Feb 22, 2018 | 57.71 | 57.91 | 639,300 | +0.25(+0.43%) | ||
Feb 21, 2018 | 57.06 | 59.14 | 57.06 | 57.66 | 859,930 | +0.75(+1.31%) |
Feb 20, 2018 | 57.18 | 57.80 | 56.68 | 56.92 | 769,522 | -0.58(-1.01%) |
Feb 16, 2018 | 57.50 | 57.50 | 57.50 | 0 | -1.62(-2.74%) | |
Feb 15, 2018 | 58.97 | 59.54 | 58.36 | 59.12 | 702,522 | +0.31(+0.52%) |
Feb 14, 2018 | 57.82 | 58.93 | 57.01 | 58.81 | 646,802 | +0.44(+0.75%) |
Feb 13, 2018 | 57.92 | 58.62 | 57.17 | 58.37 | 646,816 | +0.03(+0.06%) |
Feb 12, 2018 | 58.52 | 59.08 | 57.71 | 58.34 | 1,080,557 | +0.19(+0.32%) |
Feb 09, 2018 | 58.55 | 59.57 | 56.48 | 58.15 | 1,497,905 | +0.25(+0.43%) |
Feb 08, 2018 | 59.10 | 59.55 | 57.90 | 57.90 | 1,783,644 | -1.28(-2.17%) |
Feb 07, 2018 | 57.62 | 60.20 | 57.61 | 59.19 | 2,354,345 | +1.62(+2.82%) |
Feb 06, 2018 | 57.65 | 58.33 | 55.93 | 57.56 | 2,821,018 | -3.64(-5.94%) |
Feb 05, 2018 | 61.87 | 63.67 | 60.14 | 61.20 | 1,522,666 | -1.34(-2.15%) |
Feb 02, 2018 | 62.39 | 63.28 | 62.02 | 62.54 | 1,005,471 | -0.18(-0.29%) |
Feb 01, 2018 | 62.00 | 63.09 | 62.00 | 62.72 | 594,296 | +0.61(+0.98%) |
Jan 31, 2018 | 62.81 | 63.28 | 61.74 | 62.11 | 656,430 | -0.19(-0.30%) |
Jan 30, 2018 | 62.35 | 62.35 | 61.87 | 62.30 | 623,925 | -0.57(-0.91%) |
Jan 29, 2018 | 63.38 | 64.23 | 62.86 | 62.87 | 835,436 | -0.44(-0.70%) |
Jan 26, 2018 | 62.31 | 63.58 | 62.15 | 63.32 | 671,705 | +1.15(+1.84%) |
Jan 25, 2018 | 63.03 | 63.16 | 61.66 | 62.17 | 495,297 | -0.23(-0.37%) |
Jan 24, 2018 | 62.71 | 62.98 | 62.03 | 62.40 | 624,694 | -0.15(-0.25%) |
Jan 23, 2018 | 62.51 | 62.62 | 62.04 | 62.56 | 439,536 | +0.12(+0.19%) |
Jan 22, 2018 | 62.87 | 63.22 | 62.01 | 62.44 | 837,866 | -0.66(-1.04%) |
Jan 19, 2018 | 63.08 | 63.59 | 62.34 | 63.10 | 792,000 | +0.15(+0.24%) |
Jan 18, 2018 | 62.74 | 63.34 | 62.41 | 62.94 | 580,722 | +0.49(+0.78%) |
Jan 17, 2018 | 62.51 | 62.74 | 62.01 | 62.45 | 725,421 | +0.33(+0.52%) |
Jan 16, 2018 | 63.90 | 63.93 | 61.74 | 62.13 | 719,712 | -1.26(-1.98%) |
Jan 12, 2018 | 63.39 | 63.39 | 63.39 | 0 | +0.85(+1.35%) | |
Jan 11, 2018 | 61.67 | 62.60 | 61.48 | 62.54 | 680,127 | +0.75(+1.22%) |
Jan 10, 2018 | 63.23 | 63.64 | 61.60 | 61.79 | 995,931 | -1.35(-2.14%) |
Jan 09, 2018 | 62.70 | 63.29 | 62.43 | 63.14 | 820,698 | +0.64(+1.03%) |
Jan 08, 2018 | 62.22 | 62.72 | 61.63 | 62.50 | 587,179 | +0.45(+0.73%) |
Jan 05, 2018 | 61.90 | 62.22 | 61.31 | 62.04 | 618,154 | +0.41(+0.67%) |
Jan 04, 2018 | 61.79 | 62.13 | 60.44 | 61.63 | 1,185,922 | +0.03(+0.06%) |
Jan 03, 2018 | 61.49 | 61.95 | 61.33 | 61.60 | 741,941 | +0.33(+0.54%) |
Jan 02, 2018 | 61.47 | 61.66 | 60.96 | 61.27 | 610,932 | +0.17(+0.28%) |
Dec 29, 2017 | 61.09 | 61.09 | 61.09 | 0 | -0.75(-1.22%) | |
Dec 28, 2017 | 62.40 | 62.40 | 61.66 | 61.85 | 550,660 | -0.47(-0.75%) |
Dec 27, 2017 | 62.31 | 62.75 | 62.06 | 62.32 | 314,449 | +0.00(+0.00%) |
Dec 26, 2017 | 62.18 | 62.51 | 61.85 | 62.32 | 325,955 | -0.07(-0.11%) |
Dec 22, 2017 | 62.27 | 62.44 | 61.66 | 62.39 | 404,176 | +0.21(+0.33%) |
Dec 21, 2017 | 61.97 | 62.45 | 61.82 | 62.18 | 460,076 | +0.28(+0.46%) |
Dec 20, 2017 | 61.83 | 62.37 | 61.33 | 61.90 | 772,528 | -0.02(-0.03%) |
Dec 19, 2017 | 63.99 | 64.43 | 60.79 | 61.92 | 2,385,205 | -2.20(-3.43%) |
Dec 18, 2017 | 64.06 | 64.96 | 63.84 | 64.11 | 1,026,861 | +0.49(+0.77%) |
Dec 15, 2017 | 62.12 | 63.94 | 62.11 | 63.63 | 1,243,869 | +1.90(+3.08%) |
Dec 14, 2017 | 61.62 | 62.19 | 61.28 | 61.73 | 1,168,808 | +0.16(+0.26%) |
Dec 13, 2017 | 61.47 | 62.39 | 61.21 | 61.56 | 749,161 | +0.24(+0.39%) |
Dec 12, 2017 | 61.94 | 62.42 | 61.28 | 61.33 | 880,445 | -0.68(-1.09%) |
Dec 11, 2017 | 61.81 | 62.19 | 61.34 | 62.00 | 732,707 | +0.03(+0.04%) |
Dec 08, 2017 | 61.75 | 62.41 | 61.21 | 61.98 | 1,020,483 | +0.59(+0.96%) |
Dec 07, 2017 | 60.39 | 61.77 | 60.26 | 61.39 | 797,538 | +0.91(+1.50%) |
Dec 06, 2017 | 60.86 | 61.13 | 60.39 | 60.48 | 658,153 | -0.68(-1.10%) |
Dec 05, 2017 | 61.83 | 61.86 | 61.03 | 61.15 | 727,379 | -0.62(-1.00%) |
Dec 04, 2017 | 62.71 | 62.99 | 61.69 | 61.77 | 651,760 | -0.15(-0.23%) |
Dec 01, 2017 | 61.61 | 62.51 | 61.03 | 61.92 | 1,568,280 | +1.38(+2.27%) |
Nov 30, 2017 | 60.79 | 61.14 | 60.33 | 60.54 | 1,352,040 | -0.10(-0.17%) |
Nov 29, 2017 | 61.00 | 61.54 | 60.03 | 60.64 | 627,552 | -0.45(-0.74%) |
Nov 28, 2017 | 60.49 | 61.17 | 60.15 | 61.09 | 654,808 | +0.80(+1.33%) |
Nov 27, 2017 | 59.97 | 60.68 | 59.96 | 60.29 | 644,340 | +0.43(+0.71%) |
Nov 24, 2017 | 60.16 | 60.68 | 59.79 | 59.86 | 325,441 | -0.35(-0.58%) |
Nov 22, 2017 | 59.65 | 61.09 | 59.65 | 60.21 | 1,205,381 | +1.27(+2.16%) |
Nov 21, 2017 | 59.26 | 59.67 | 58.86 | 58.94 | 788,467 | -0.04(-0.07%) |
Nov 20, 2017 | 57.22 | 59.01 | 57.22 | 58.98 | 829,379 | +1.97(+3.45%) |
Nov 17, 2017 | 57.34 | 57.89 | 56.99 | 57.01 | 675,631 | -0.68(-1.17%) |
Nov 16, 2017 | 56.36 | 58.19 | 56.36 | 57.69 | 1,039,533 | +1.42(+2.52%) |
Nov 15, 2017 | 56.57 | 56.99 | 55.85 | 56.27 | 973,852 | -0.94(-1.64%) |
Nov 14, 2017 | 57.60 | 57.75 | 56.78 | 57.21 | 1,081,368 | -0.55(-0.95%) |
Nov 13, 2017 | 57.69 | 57.95 | 57.04 | 57.76 | 646,442 | -0.26(-0.44%) |
Nov 10, 2017 | 57.63 | 58.05 | 57.43 | 58.01 | 535,114 | +0.53(+0.92%) |
Nov 09, 2017 | 58.74 | 58.74 | 57.23 | 57.49 | 617,872 | -1.44(-2.45%) |
Nov 08, 2017 | 58.67 | 59.04 | 58.43 | 58.93 | 554,931 | +0.20(+0.35%) |
Nov 07, 2017 | 59.26 | 59.84 | 58.71 | 58.72 | 776,202 | -0.77(-1.29%) |
Nov 06, 2017 | 58.78 | 60.05 | 58.78 | 59.49 | 776,844 | +0.60(+1.01%) |
Nov 03, 2017 | 58.67 | 59.50 | 58.45 | 58.89 | 880,916 | +0.01(+0.01%) |
Nov 02, 2017 | 59.40 | 59.75 | 58.60 | 58.89 | 626,197 | -0.38(-0.63%) |
Nov 01, 2017 | 59.09 | 59.81 | 58.94 | 59.26 | 1,047,331 | +0.73(+1.25%) |
Oct 31, 2017 | 61.37 | 61.51 | 58.27 | 58.53 | 1,836,940 | -2.42(-3.96%) |
Oct 30, 2017 | 61.86 | 62.11 | 60.77 | 60.94 | 794,142 | -1.19(-1.92%) |
Oct 27, 2017 | 60.53 | 62.14 | 60.36 | 62.14 | 834,738 | +1.39(+2.29%) |
Oct 26, 2017 | 60.24 | 60.86 | 60.05 | 60.75 | 549,875 | +0.63(+1.05%) |
Oct 25, 2017 | 60.90 | 61.15 | 59.37 | 60.11 | 511,751 | -0.91(-1.50%) |
Oct 24, 2017 | 61.31 | 61.74 | 60.35 | 61.03 | 894,914 | +0.20(+0.32%) |
Oct 23, 2017 | 60.31 | 61.05 | 60.11 | 60.83 | 775,123 | +0.38(+0.64%) |
Oct 20, 2017 | 61.08 | 61.08 | 60.05 | 60.45 | 998,104 | -0.79(-1.28%) |
Oct 19, 2017 | 60.99 | 61.24 | 60.31 | 61.23 | 689,953 | -0.01(-0.01%) |
Oct 18, 2017 | 61.27 | 61.67 | 60.90 | 61.24 | 856,925 | +0.15(+0.24%) |
Oct 17, 2017 | 61.24 | 61.54 | 60.84 | 61.10 | 1,040,233 | -0.10(-0.17%) |
Oct 16, 2017 | 61.03 | 61.74 | 60.79 | 61.20 | 839,855 | +0.19(+0.31%) |
Oct 13, 2017 | 62.15 | 62.50 | 60.93 | 61.01 | 1,843,077 | -2.71(-4.25%) |
Oct 12, 2017 | 63.28 | 63.88 | 63.28 | 63.72 | 773,728 | -0.06(-0.09%) |
Oct 11, 2017 | 63.43 | 63.87 | 63.41 | 63.78 | 623,134 | +0.15(+0.23%) |
Oct 10, 2017 | 63.08 | 64.31 | 62.05 | 63.63 | 759,916 | -0.43(-0.67%) |
Oct 09, 2017 | 64.37 | 64.42 | 63.83 | 64.06 | 576,667 | -0.37(-0.57%) |
Oct 06, 2017 | 64.01 | 64.51 | 63.79 | 64.42 | 673,164 | +0.16(+0.25%) |
Oct 05, 2017 | 64.34 | 64.51 | 63.92 | 64.26 | 487,491 | +0.10(+0.16%) |
Oct 04, 2017 | 64.36 | 64.47 | 63.90 | 64.16 | 1,124,386 | -0.15(-0.23%) |
Oct 03, 2017 | 63.59 | 64.37 | 63.33 | 64.31 | 534,318 | +1.00(+1.58%) |
Oct 02, 2017 | 63.09 | 63.32 | 62.83 | 63.31 | 325,808 | +0.34(+0.54%) |
Sep 29, 2017 | 62.85 | 63.32 | 62.46 | 62.97 | 454,385 | +0.25(+0.39%) |
Sep 28, 2017 | 62.37 | 62.79 | 62.16 | 62.72 | 604,333 | +0.40(+0.64%) |
Sep 27, 2017 | 62.00 | 62.32 | 433,308 | +0.10(+0.16%) | ||
Sep 26, 2017 | 62.92 | 63.11 | 62.16 | 62.21 | 463,796 | -0.52(-0.83%) |
Sep 25, 2017 | 61.73 | 62.83 | 61.73 | 62.73 | 744,069 | +0.75(+1.21%) |
Sep 22, 2017 | 62.54 | 62.69 | 61.93 | 61.98 | 608,498 | -0.64(-1.02%) |
Sep 21, 2017 | 62.73 | 63.50 | 62.56 | 62.62 | 1,115,326 | +0.05(+0.08%) |
Sep 20, 2017 | 62.43 | 62.52 | 62.15 | 62.57 | 311,093 | +0.29(+0.47%) |
Sep 19, 2017 | 61.27 | 62.32 | 61.03 | 62.28 | 568,704 | +1.05(+1.71%) |
Sep 18, 2017 | 60.40 | 61.37 | 60.17 | 61.23 | 393,553 | +1.15(+1.92%) |
Sep 15, 2017 | 59.48 | 60.14 | 59.44 | 60.08 | 702,206 | +0.61(+1.02%) |
Sep 14, 2017 | 59.11 | 59.51 | 58.84 | 59.47 | 350,627 | +0.26(+0.45%) |
Sep 13, 2017 | 59.10 | 59.41 | 58.66 | 59.21 | 620,100 | +0.07(+0.12%) |
Sep 12, 2017 | 59.10 | 59.73 | 58.72 | 59.14 | 998,773 | +0.28(+0.48%) |
Sep 11, 2017 | 58.34 | 58.95 | 57.98 | 58.86 | 515,260 | +0.99(+1.71%) |
Sep 08, 2017 | 56.83 | 57.90 | 56.65 | 57.87 | 533,846 | +0.92(+1.62%) |
Sep 07, 2017 | 57.03 | 57.32 | 56.48 | 56.95 | 480,781 | -0.03(-0.04%) |
Sep 06, 2017 | 58.00 | 58.00 | 56.92 | 56.97 | 648,644 | -0.78(-1.35%) |
Sep 05, 2017 | 58.33 | 58.68 | 57.33 | 57.75 | 506,767 | -0.64(-1.10%) |
Sep 01, 2017 | 58.64 | 58.80 | 58.36 | 58.39 | 293,906 | -0.03(-0.06%) |
Aug 31, 2017 | 58.35 | 58.51 | 57.59 | 58.42 | 736,281 | +0.47(+0.81%) |
Aug 30, 2017 | 56.73 | 58.01 | 56.62 | 57.96 | 773,127 | +1.14(+2.01%) |
Aug 29, 2017 | 56.43 | 57.15 | 56.27 | 56.81 | 306,674 | -0.04(-0.07%) |
Aug 28, 2017 | 57.28 | 57.28 | 56.55 | 56.85 | 331,259 | -0.25(-0.43%) |
Aug 25, 2017 | 56.94 | 57.43 | 56.85 | 57.10 | 374,033 | +0.41(+0.72%) |
Aug 24, 2017 | 57.51 | 57.61 | 56.66 | 56.69 | 462,158 | -0.67(-1.18%) |
Aug 23, 2017 | 57.61 | 58.07 | 57.36 | 57.37 | 408,843 | -0.62(-1.07%) |
Aug 22, 2017 | 57.37 | 58.08 | 57.26 | 57.99 | 425,654 | +0.73(+1.27%) |
Aug 21, 2017 | 56.91 | 57.28 | 56.75 | 57.26 | 650,319 | +0.41(+0.72%) |
Aug 18, 2017 | 56.40 | 57.26 | 54.93 | 56.85 | 1,205,976 | -1.05(-1.81%) |
Aug 17, 2017 | 59.12 | 59.26 | 57.87 | 57.90 | 555,448 | -1.42(-2.39%) |
Aug 16, 2017 | 59.62 | 59.71 | 59.22 | 59.32 | 503,482 | -0.16(-0.27%) |
Aug 15, 2017 | 59.65 | 59.68 | 58.54 | 59.48 | 519,408 | -0.33(-0.56%) |
Aug 14, 2017 | 59.34 | 59.96 | 59.26 | 59.82 | 496,460 | +1.08(+1.83%) |
Aug 11, 2017 | 59.16 | 59.44 | 58.65 | 58.74 | 671,226 | -0.92(-1.55%) |
Aug 10, 2017 | 61.47 | 61.86 | 59.58 | 59.66 | 692,891 | -2.06(-3.34%) |
Aug 09, 2017 | 61.79 | 62.07 | 61.44 | 61.72 | 524,373 | -0.37(-0.60%) |
Aug 08, 2017 | 60.64 | 62.44 | 60.59 | 62.10 | 580,748 | +1.35(+2.23%) |
Aug 07, 2017 | 61.26 | 61.35 | 60.74 | 60.74 | 449,709 | -0.49(-0.79%) |
Aug 04, 2017 | 61.59 | 61.78 | 61.16 | 61.23 | 488,941 | -0.27(-0.44%) |
Aug 03, 2017 | 61.40 | 61.66 | 60.95 | 61.50 | 599,831 | +0.03(+0.06%) |
Aug 02, 2017 | 61.23 | 61.83 | 60.66 | 61.47 | 512,224 | +0.21(+0.35%) |
Aug 01, 2017 | 61.67 | 61.80 | 60.93 | 61.26 | 640,440 | -0.20(-0.32%) |
Jul 31, 2017 | 61.64 | 61.80 | 61.21 | 61.45 | 571,476 | +0.17(+0.28%) |
Jul 28, 2017 | 61.69 | 61.83 | 60.66 | 61.28 | 541,803 | -0.27(-0.44%) |
Jul 27, 2017 | 62.24 | 63.01 | 60.10 | 61.55 | 1,122,477 | +0.38(+0.63%) |
Jul 26, 2017 | 61.20 | 61.26 | 60.70 | 61.17 | 803,946 | -0.03(-0.06%) |
Jul 25, 2017 | 61.56 | 61.60 | 60.88 | 61.20 | 782,005 | +0.09(+0.15%) |
Jul 24, 2017 | 61.18 | 61.29 | 60.68 | 61.11 | 444,280 | -0.07(-0.11%) |
Jul 21, 2017 | 60.69 | 61.33 | 60.50 | 61.18 | 631,644 | +0.26(+0.42%) |
Jul 20, 2017 | 60.99 | 61.09 | 60.50 | 60.92 | 549,121 | +0.02(+0.03%) |
Jul 19, 2017 | 60.48 | 60.91 | 60.03 | 60.91 | 505,274 | +0.80(+1.33%) |
Jul 18, 2017 | 59.99 | 60.14 | 59.39 | 60.11 | 619,758 | +0.09(+0.16%) |
Jul 17, 2017 | 59.93 | 60.36 | 59.46 | 60.01 | 658,787 | +0.14(+0.24%) |
Jul 14, 2017 | 59.52 | 60.13 | 59.21 | 59.87 | 453,912 | +0.51(+0.86%) |
Jul 13, 2017 | 58.82 | 59.42 | 58.16 | 59.36 | 826,433 | +0.57(+0.97%) |
Jul 12, 2017 | 60.42 | 60.53 | 58.70 | 58.78 | 962,868 | -1.19(-1.99%) |
Jul 11, 2017 | 60.06 | 60.28 | 59.53 | 59.98 | 1,497,364 | +0.95(+1.60%) |
Jul 10, 2017 | 58.30 | 59.73 | 58.14 | 59.03 | 1,409,952 | +0.78(+1.35%) |
Jul 07, 2017 | 57.96 | 58.38 | 57.54 | 58.25 | 630,685 | +0.47(+0.81%) |
Jul 06, 2017 | 58.44 | 58.49 | 57.75 | 57.78 | 941,254 | -0.93(-1.58%) |
Jul 05, 2017 | 57.80 | 58.72 | 57.80 | 58.71 | 955,272 | +0.84(+1.46%) |
Jul 03, 2017 | 57.75 | 58.03 | 57.43 | 57.86 | 487,434 | +0.46(+0.80%) |
Jun 30, 2017 | 57.16 | 57.70 | 56.83 | 57.40 | 548,583 | +0.66(+1.16%) |
Jun 29, 2017 | 57.33 | 57.70 | 56.32 | 56.75 | 619,714 | -0.55(-0.95%) |
Jun 28, 2017 | 57.03 | 57.40 | 56.74 | 57.29 | 562,051 | +0.67(+1.19%) |
Jun 27, 2017 | 57.28 | 57.58 | 56.51 | 56.62 | 418,419 | -0.57(-1.00%) |
Jun 26, 2017 | 56.96 | 57.41 | 56.61 | 57.19 | 398,290 | +0.27(+0.48%) |
Jun 23, 2017 | 56.74 | 57.36 | 56.48 | 56.92 | 822,819 | +0.11(+0.20%) |
Jun 22, 2017 | 57.10 | 57.30 | 56.56 | 56.81 | 517,389 | -0.40(-0.70%) |
Jun 21, 2017 | 57.61 | 57.96 | 56.85 | 57.21 | 787,582 | +0.20(+0.36%) |
Jun 20, 2017 | 57.53 | 57.53 | 56.97 | 57.00 | 384,425 | -0.75(-1.30%) |
Jun 19, 2017 | 57.84 | 57.93 | 57.00 | 57.75 | 811,055 | +0.39(+0.68%) |
Jun 16, 2017 | 57.41 | 57.69 | 57.11 | 57.36 | 1,153,850 | -0.09(-0.15%) |
Jun 15, 2017 | 56.32 | 57.45 | 56.32 | 57.45 | 554,959 | +0.21(+0.37%) |
Jun 14, 2017 | 57.22 | 57.34 | 56.72 | 57.23 | 477,887 | +0.22(+0.39%) |
Jun 13, 2017 | 56.93 | 57.20 | 56.56 | 57.01 | 737,806 | +0.16(+0.28%) |
Jun 12, 2017 | 57.16 | 57.37 | 56.19 | 56.85 | 788,567 | -0.40(-0.70%) |
Jun 09, 2017 | 56.54 | 57.52 | 56.35 | 57.25 | 1,005,858 | +1.52(+2.74%) |
Jun 08, 2017 | 55.07 | 56.28 | 54.99 | 55.73 | 569,571 | +0.70(+1.27%) |
Jun 07, 2017 | 55.37 | 55.37 | 54.84 | 55.03 | 316,495 | -0.19(-0.34%) |
Jun 06, 2017 | 54.99 | 55.73 | 54.85 | 55.22 | 435,837 | -0.12(-0.22%) |
Jun 05, 2017 | 55.32 | 55.79 | 55.22 | 55.34 | 237,631 | -0.23(-0.41%) |
Jun 02, 2017 | 55.73 | 56.02 | 55.37 | 55.56 | 351,780 | -0.10(-0.18%) |
Jun 01, 2017 | 54.99 | 55.75 | 54.79 | 55.67 | 913,502 | +1.12(+2.06%) |
May 31, 2017 | 54.46 | 54.59 | 54.05 | 54.54 | 646,881 | +0.37(+0.69%) |
May 30, 2017 | 54.17 | 54.28 | 53.84 | 54.17 | 545,583 | -0.32(-0.58%) |
May 26, 2017 | 54.50 | 54.60 | 54.11 | 54.48 | 515,901 | +0.19(+0.35%) |
May 25, 2017 | 54.84 | 54.90 | 54.02 | 54.30 | 426,821 | -0.25(-0.45%) |
May 24, 2017 | 54.53 | 54.64 | 54.24 | 54.54 | 420,546 | -0.01(-0.02%) |
May 23, 2017 | 54.70 | 54.84 | 54.09 | 54.55 | 772,514 | -0.01(-0.02%) |
May 22, 2017 | 54.88 | 55.10 | 53.95 | 54.56 | 1,001,223 | -0.11(-0.20%) |
May 19, 2017 | 53.34 | 55.56 | 53.24 | 54.67 | 1,659,168 | +2.07(+3.94%) |
May 18, 2017 | 52.74 | 52.74 | 51.39 | 52.60 | 1,412,156 | -0.96(-1.80%) |
May 17, 2017 | 54.79 | 54.18 | 53.53 | 53.56 | 596,536 | -1.23(-2.24%) |
May 16, 2017 | 54.67 | 54.86 | 54.21 | 54.79 | 383,156 | +0.15(+0.28%) |
May 15, 2017 | 54.57 | 54.98 | 54.45 | 54.64 | 437,182 | +0.34(+0.63%) |
May 12, 2017 | 54.44 | 54.52 | 54.22 | 54.30 | 283,759 | -0.48(-0.87%) |
May 11, 2017 | 54.54 | 54.86 | 53.99 | 54.77 | 424,574 | +0.06(+0.11%) |
May 10, 2017 | 54.26 | 54.86 | 54.19 | 54.71 | 845,099 | +0.47(+0.86%) |
May 09, 2017 | 54.19 | 54.45 | 53.91 | 54.25 | 715,915 | +0.29(+0.54%) |
May 08, 2017 | 54.20 | 54.28 | 53.43 | 53.96 | 826,411 | -0.44(-0.81%) |
May 05, 2017 | 54.30 | 54.80 | 53.95 | 54.40 | 761,986 | +0.12(+0.22%) |
May 04, 2017 | 54.29 | 54.40 | 53.57 | 54.28 | 1,088,913 | -0.03(-0.06%) |
May 03, 2017 | 54.30 | 54.36 | 53.79 | 54.31 | 849,276 | -0.21(-0.39%) |
May 02, 2017 | 55.22 | 55.58 | 54.21 | 54.53 | 1,169,080 | -0.70(-1.26%) |
May 01, 2017 | 55.59 | 55.72 | 54.62 | 55.22 | 1,461,260 | +0.83(+1.53%) |
Apr 28, 2017 | 55.05 | 55.82 | 52.64 | 54.39 | 1,423,088 | -0.11(-0.20%) |
Apr 27, 2017 | 54.20 | 54.70 | 53.93 | 54.50 | 1,577,584 | +0.30(+0.55%) |
Apr 26, 2017 | 53.47 | 54.46 | 53.47 | 54.20 | 1,011,018 | +0.73(+1.37%) |
Apr 25, 2017 | 52.91 | 54.13 | 52.57 | 53.47 | 1,443,004 | +1.20(+2.29%) |
Apr 24, 2017 | 51.52 | 52.61 | 51.52 | 52.27 | 637,830 | +1.71(+3.38%) |
Apr 21, 2017 | 51.19 | 51.19 | 50.45 | 50.57 | 394,318 | -0.51(-1.00%) |
Apr 20, 2017 | 50.22 | 51.46 | 49.89 | 51.08 | 1,040,698 | +1.05(+2.09%) |
Apr 19, 2017 | 50.25 | 50.53 | 49.68 | 50.03 | 801,502 | -0.03(-0.07%) |
Apr 18, 2017 | 49.70 | 50.30 | 49.65 | 50.06 | 518,030 | -0.03(-0.05%) |
Apr 17, 2017 | 49.55 | 50.11 | 49.32 | 50.09 | 350,828 | +0.77(+1.55%) |
Apr 13, 2017 | 50.16 | 50.17 | 49.31 | 49.32 | 614,035 | -0.71(-1.43%) |
Apr 12, 2017 | 51.67 | 51.87 | 49.92 | 50.04 | 736,873 | -1.62(-3.14%) |
Apr 11, 2017 | 51.78 | 51.87 | 50.83 | 51.66 | 851,813 | -0.25(-0.49%) |
Apr 10, 2017 | 51.85 | 52.15 | 51.66 | 51.92 | 652,785 | +0.11(+0.21%) |
Apr 07, 2017 | 51.97 | 52.54 | 51.78 | 51.81 | 422,068 | -0.37(-0.70%) |
Apr 06, 2017 | 51.51 | 52.31 | 51.45 | 52.17 | 484,282 | +0.73(+1.42%) |
Apr 05, 2017 | 51.81 | 52.25 | 51.18 | 51.44 | 741,277 | -0.06(-0.12%) |
Apr 04, 2017 | 51.35 | 51.83 | 51.25 | 51.50 | 523,034 | +0.09(+0.17%) |