Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.60 | 60.78 | 59.80 | 59.96 | 455,954 | -0.53(-0.87%) |
Apr 27, 2018 | 60.03 | 60.77 | 59.98 | 60.49 | 256,255 | +0.56(+0.93%) |
Apr 26, 2018 | 59.14 | 60.03 | 58.85 | 59.93 | 264,189 | +0.86(+1.46%) |
Apr 25, 2018 | 58.63 | 59.14 | 58.31 | 59.07 | 363,147 | +0.29(+0.49%) |
Apr 24, 2018 | 57.87 | 58.94 | 57.78 | 58.78 | 296,363 | +0.97(+1.67%) |
Apr 23, 2018 | 57.53 | 58.01 | 57.37 | 57.81 | 212,701 | +0.45(+0.78%) |
Apr 20, 2018 | 57.75 | 57.80 | 57.27 | 57.36 | 185,763 | -0.48(-0.83%) |
Apr 19, 2018 | 57.78 | 57.89 | 57.28 | 57.84 | 217,700 | +0.08(+0.14%) |
Apr 18, 2018 | 58.27 | 58.68 | 57.76 | 57.76 | 557,975 | -0.47(-0.81%) |
Apr 17, 2018 | 57.50 | 58.30 | 57.25 | 58.23 | 296,933 | +0.84(+1.46%) |
Apr 16, 2018 | 56.45 | 57.40 | 56.41 | 57.40 | 433,544 | +1.15(+2.05%) |
Apr 13, 2018 | 56.21 | 56.52 | 56.11 | 56.24 | 249,207 | +0.14(+0.25%) |
Apr 12, 2018 | 56.56 | 56.79 | 55.75 | 56.10 | 395,674 | -0.49(-0.86%) |
Apr 11, 2018 | 56.52 | 56.77 | 56.25 | 56.59 | 306,246 | +0.05(+0.10%) |
Apr 10, 2018 | 57.01 | 57.01 | 56.34 | 56.53 | 615,784 | +0.14(+0.25%) |
Apr 09, 2018 | 56.39 | 56.74 | 56.03 | 56.39 | 353,776 | +0.11(+0.20%) |
Apr 06, 2018 | 56.31 | 56.63 | 56.01 | 56.28 | 439,347 | +0.01(+0.01%) |
Apr 05, 2018 | 56.05 | 56.45 | 55.25 | 56.27 | 181,485 | +0.22(+0.39%) |
Apr 04, 2018 | 55.80 | 56.26 | 55.50 | 56.05 | 220,315 | +0.09(+0.15%) |
Apr 03, 2018 | 55.53 | 56.26 | 55.32 | 55.97 | 489,103 | +0.33(+0.59%) |
Apr 02, 2018 | 56.78 | 57.01 | 55.24 | 55.64 | 390,647 | -1.06(-1.87%) |
Mar 29, 2018 | 56.70 | 56.70 | 56.70 | 0 | +0.33(+0.58%) | |
Mar 28, 2018 | 56.35 | 56.89 | 56.08 | 56.37 | 349,758 | +0.09(+0.15%) |
Mar 27, 2018 | 55.85 | 56.86 | 55.37 | 56.28 | 365,596 | +0.61(+1.10%) |
Mar 26, 2018 | 55.25 | 55.78 | 55.03 | 55.67 | 335,763 | +0.64(+1.17%) |
Mar 23, 2018 | 55.86 | 56.47 | 54.98 | 55.03 | 377,389 | -0.70(-1.25%) |
Mar 22, 2018 | 55.90 | 56.98 | 55.72 | 55.72 | 331,137 | -0.20(-0.35%) |
Mar 21, 2018 | 55.87 | 56.43 | 55.63 | 55.92 | 234,992 | +0.09(+0.17%) |
Mar 20, 2018 | 55.75 | 56.31 | 55.52 | 55.83 | 350,740 | -0.06(-0.11%) |
Mar 19, 2018 | 55.86 | 56.14 | 55.21 | 55.89 | 426,621 | +0.12(+0.21%) |
Mar 16, 2018 | 54.62 | 55.87 | 54.54 | 55.77 | 726,882 | +1.25(+2.29%) |
Mar 15, 2018 | 54.37 | 54.70 | 53.94 | 54.52 | 633,154 | +0.23(+0.42%) |
Mar 14, 2018 | 54.03 | 54.58 | 53.81 | 54.30 | 253,787 | +0.40(+0.74%) |
Mar 13, 2018 | 54.03 | 54.38 | 53.52 | 53.90 | 389,787 | -0.02(-0.04%) |
Mar 12, 2018 | 53.44 | 54.07 | 53.41 | 53.92 | 500,270 | +0.49(+0.93%) |
Mar 09, 2018 | 53.20 | 53.88 | 53.05 | 53.42 | 284,227 | +0.30(+0.56%) |
Mar 08, 2018 | 53.35 | 53.69 | 53.08 | 53.13 | 607,697 | -0.13(-0.24%) |
Mar 07, 2018 | 53.57 | 53.25 | 710,080 | +0.53(+1.00%) | ||
Mar 06, 2018 | 53.75 | 53.79 | 52.63 | 52.73 | 10,736,784 | -1.05(-1.96%) |
Mar 05, 2018 | 53.58 | 53.93 | 53.29 | 53.78 | 785,387 | -0.04(-0.07%) |
Mar 02, 2018 | 53.79 | 54.06 | 53.26 | 53.82 | 263,310 | -0.02(-0.03%) |
Mar 01, 2018 | 53.53 | 54.59 | 53.48 | 53.83 | 336,135 | +0.35(+0.66%) |
Feb 28, 2018 | 53.93 | 54.26 | 53.46 | 53.48 | 536,792 | -0.08(-0.15%) |
Feb 27, 2018 | 54.67 | 54.98 | 53.53 | 53.56 | 244,433 | -0.93(-1.71%) |
Feb 26, 2018 | 54.93 | 54.95 | 54.29 | 54.49 | 225,849 | -0.42(-0.77%) |
Feb 23, 2018 | 53.73 | 54.92 | 53.67 | 54.92 | 284,636 | +1.40(+2.62%) |
Feb 22, 2018 | 53.31 | 54.04 | 53.02 | 53.51 | 362,186 | +0.31(+0.58%) |
Feb 21, 2018 | 53.97 | 54.26 | 53.18 | 53.20 | 558,528 | -0.74(-1.37%) |
Feb 20, 2018 | 54.08 | 54.31 | 53.57 | 53.94 | 443,409 | -0.47(-0.87%) |
Feb 16, 2018 | 54.41 | 54.41 | 54.41 | 0 | +0.67(+1.26%) | |
Feb 15, 2018 | 54.26 | 54.26 | 52.73 | 53.74 | 502,909 | +0.34(+0.63%) |
Feb 14, 2018 | 53.69 | 53.92 | 53.20 | 53.40 | 587,017 | -0.66(-1.22%) |
Feb 13, 2018 | 53.89 | 54.35 | 53.32 | 54.06 | 343,636 | -0.20(-0.37%) |
Feb 12, 2018 | 54.39 | 54.46 | 53.40 | 54.26 | 359,284 | -0.14(-0.26%) |
Feb 09, 2018 | 53.52 | 54.80 | 53.52 | 54.40 | 495,123 | +1.04(+1.94%) |
Feb 08, 2018 | 53.41 | 54.00 | 52.60 | 53.37 | 585,146 | -0.13(-0.25%) |
Feb 07, 2018 | 52.97 | 53.19 | 52.97 | 53.50 | 437,153 | +0.28(+0.53%) |
Feb 06, 2018 | 53.09 | 53.34 | 51.87 | 53.22 | 819,972 | -0.90(-1.67%) |
Feb 05, 2018 | 54.54 | 54.76 | 53.61 | 54.12 | 231,017 | -0.69(-1.26%) |
Feb 02, 2018 | 55.13 | 55.36 | 54.69 | 54.81 | 386,813 | -0.11(-0.20%) |
Feb 01, 2018 | 56.18 | 56.47 | 54.70 | 54.92 | 320,942 | -1.46(-2.60%) |
Jan 31, 2018 | 56.18 | 56.49 | 55.55 | 56.39 | 288,525 | +0.46(+0.82%) |
Jan 30, 2018 | 55.76 | 55.76 | 55.76 | 55.93 | 201,256 | +0.18(+0.32%) |
Jan 29, 2018 | 56.54 | 56.54 | 55.75 | 55.75 | 214,357 | -0.95(-1.67%) |
Jan 26, 2018 | 57.22 | 57.22 | 56.26 | 56.70 | 234,339 | -0.44(-0.78%) |
Jan 25, 2018 | 56.23 | 57.17 | 56.23 | 57.14 | 340,277 | +0.77(+1.37%) |
Jan 24, 2018 | 57.13 | 57.58 | 56.35 | 56.37 | 392,005 | -0.50(-0.88%) |
Jan 23, 2018 | 56.18 | 57.18 | 55.93 | 56.87 | 498,444 | +0.73(+1.30%) |
Jan 22, 2018 | 56.28 | 56.73 | 55.95 | 56.14 | 337,298 | +0.11(+0.19%) |
Jan 19, 2018 | 57.04 | 57.14 | 55.89 | 56.03 | 661,861 | -0.97(-1.69%) |
Jan 18, 2018 | 57.21 | 57.63 | 56.89 | 56.99 | 538,693 | -0.49(-0.85%) |
Jan 17, 2018 | 57.21 | 57.61 | 56.85 | 57.48 | 385,260 | +0.29(+0.50%) |
Jan 16, 2018 | 57.09 | 57.52 | 56.85 | 57.20 | 445,065 | +0.37(+0.66%) |
Jan 12, 2018 | 56.82 | 56.82 | 56.82 | 0 | +0.36(+0.63%) | |
Jan 11, 2018 | 56.54 | 56.91 | 56.26 | 56.47 | 372,632 | -0.14(-0.25%) |
Jan 10, 2018 | 56.98 | 57.03 | 56.34 | 56.61 | 359,536 | -0.51(-0.90%) |
Jan 09, 2018 | 57.63 | 57.70 | 56.75 | 57.12 | 469,893 | -0.52(-0.90%) |
Jan 08, 2018 | 57.33 | 57.65 | 56.82 | 57.64 | 426,515 | +0.39(+0.68%) |
Jan 05, 2018 | 56.91 | 57.29 | 56.46 | 57.25 | 496,198 | +0.49(+0.86%) |
Jan 04, 2018 | 57.24 | 57.84 | 56.67 | 56.76 | 237,510 | -0.37(-0.65%) |
Jan 03, 2018 | 57.33 | 57.79 | 56.92 | 57.13 | 280,741 | -0.31(-0.54%) |
Jan 02, 2018 | 57.78 | 57.93 | 57.59 | 57.45 | 436,867 | -0.44(-0.75%) |
Dec 29, 2017 | 57.88 | 57.88 | 57.88 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 57.48 | 57.93 | 57.09 | 57.84 | 275,723 | +0.47(+0.81%) |
Dec 27, 2017 | 57.10 | 57.72 | 57.10 | 57.38 | 261,176 | +0.52(+0.92%) |
Dec 26, 2017 | 57.23 | 57.52 | 56.79 | 56.85 | 475,025 | -0.32(-0.56%) |
Dec 22, 2017 | 57.28 | 57.56 | 57.13 | 57.17 | 221,011 | -0.12(-0.20%) |
Dec 21, 2017 | 57.51 | 57.74 | 57.23 | 57.29 | 227,726 | -0.41(-0.72%) |
Dec 20, 2017 | 58.30 | 58.41 | 57.61 | 57.70 | 405,657 | -0.48(-0.83%) |
Dec 19, 2017 | 59.48 | 59.58 | 58.12 | 58.19 | 252,700 | -1.25(-2.10%) |
Dec 18, 2017 | 60.83 | 61.13 | 59.41 | 59.43 | 285,128 | -1.21(-1.99%) |
Dec 15, 2017 | 59.70 | 61.10 | 59.70 | 60.64 | 1,018,232 | +0.89(+1.49%) |
Dec 14, 2017 | 60.39 | 60.57 | 59.74 | 59.75 | 221,215 | -0.62(-1.03%) |
Dec 13, 2017 | 60.53 | 60.80 | 60.03 | 60.37 | 202,754 | +0.15(+0.25%) |
Dec 12, 2017 | 61.58 | 61.77 | 60.19 | 60.22 | 199,352 | -1.39(-2.26%) |
Dec 11, 2017 | 61.88 | 61.88 | 61.14 | 61.62 | 323,594 | -0.13(-0.21%) |
Dec 08, 2017 | 61.89 | 62.02 | 61.33 | 61.75 | 147,156 | +0.00(+0.00%) |
Dec 07, 2017 | 61.87 | 61.89 | 61.22 | 195,985 | +0.00(+0.00%) | |
Dec 06, 2017 | 61.41 | 61.92 | 60.87 | 61.82 | 193,540 | +0.60(+0.98%) |
Dec 05, 2017 | 62.59 | 62.59 | 60.88 | 61.22 | 288,442 | -1.35(-2.16%) |
Dec 04, 2017 | 62.68 | 63.24 | 62.68 | 62.58 | 211,604 | +0.14(+0.22%) |
Dec 01, 2017 | 63.00 | 63.00 | 61.83 | 62.44 | 306,777 | -0.23(-0.36%) |
Nov 30, 2017 | 62.54 | 62.92 | 62.12 | 62.66 | 287,140 | +0.31(+0.50%) |
Nov 29, 2017 | 62.44 | 62.86 | 61.66 | 62.35 | 342,377 | -0.08(-0.12%) |
Nov 28, 2017 | 61.76 | 62.46 | 61.52 | 62.43 | 249,876 | +0.91(+1.48%) |
Nov 27, 2017 | 60.79 | 61.72 | 60.34 | 61.52 | 199,528 | +0.66(+1.09%) |
Nov 24, 2017 | 60.87 | 60.89 | 60.50 | 60.86 | 88,162 | +0.23(+0.39%) |
Nov 22, 2017 | 61.10 | 61.26 | 60.60 | 60.62 | 191,337 | -0.49(-0.80%) |
Nov 21, 2017 | 60.30 | 61.14 | 60.16 | 61.11 | 282,687 | +0.83(+1.38%) |
Nov 20, 2017 | 60.33 | 60.34 | 59.96 | 60.28 | 181,289 | -0.05(-0.08%) |
Nov 17, 2017 | 60.46 | 60.67 | 59.56 | 60.33 | 264,279 | -0.40(-0.65%) |
Nov 16, 2017 | 60.21 | 60.78 | 60.02 | 60.72 | 220,474 | +0.48(+0.80%) |
Nov 15, 2017 | 61.14 | 61.17 | 60.23 | 60.24 | 240,100 | -0.86(-1.40%) |
Nov 14, 2017 | 59.54 | 61.13 | 59.54 | 61.10 | 253,203 | +1.54(+2.58%) |
Nov 13, 2017 | 58.88 | 59.86 | 58.76 | 59.56 | 304,606 | +0.55(+0.93%) |
Nov 10, 2017 | 59.16 | 59.29 | 58.13 | 59.01 | 340,681 | -0.46(-0.77%) |
Nov 09, 2017 | 59.37 | 59.78 | 59.22 | 59.47 | 251,964 | -0.21(-0.35%) |
Nov 08, 2017 | 59.41 | 59.95 | 59.12 | 59.68 | 388,755 | -0.04(-0.06%) |
Nov 07, 2017 | 59.71 | 60.09 | 59.48 | 59.71 | 336,399 | +0.13(+0.22%) |
Nov 06, 2017 | 59.65 | 59.85 | 58.98 | 59.58 | 471,663 | +0.12(+0.20%) |
Nov 03, 2017 | 60.10 | 60.39 | 59.34 | 59.47 | 357,704 | -0.88(-1.46%) |
Nov 02, 2017 | 59.80 | 61.22 | 59.80 | 60.35 | 296,744 | +0.58(+0.97%) |
Nov 01, 2017 | 61.84 | 61.84 | 59.45 | 59.77 | 296,966 | -0.80(-1.31%) |
Oct 31, 2017 | 60.19 | 60.99 | 60.02 | 60.56 | 376,662 | +0.55(+0.91%) |
Oct 30, 2017 | 61.45 | 61.45 | 59.96 | 60.02 | 296,462 | -1.58(-2.57%) |
Oct 27, 2017 | 61.19 | 61.72 | 60.94 | 61.60 | 271,863 | +0.51(+0.84%) |
Oct 26, 2017 | 61.29 | 61.71 | 60.86 | 61.09 | 206,957 | +0.18(+0.29%) |
Oct 25, 2017 | 60.83 | 61.11 | 60.21 | 60.91 | 228,031 | +0.08(+0.13%) |
Oct 24, 2017 | 60.83 | 61.09 | 60.56 | 60.83 | 257,604 | +0.06(+0.10%) |
Oct 23, 2017 | 61.24 | 61.24 | 60.56 | 60.77 | 190,116 | -0.24(-0.39%) |
Oct 20, 2017 | 61.04 | 61.48 | 60.89 | 61.01 | 207,932 | -0.12(-0.20%) |
Oct 19, 2017 | 60.68 | 61.28 | 60.39 | 61.14 | 191,329 | -0.19(-0.32%) |
Oct 18, 2017 | 60.93 | 61.43 | 60.76 | 61.33 | 193,932 | +0.43(+0.71%) |
Oct 17, 2017 | 60.42 | 61.26 | 59.97 | 60.90 | 216,623 | +0.60(+0.99%) |
Oct 16, 2017 | 60.62 | 61.04 | 60.06 | 60.30 | 248,048 | -0.29(-0.47%) |
Oct 13, 2017 | 61.09 | 61.40 | 60.53 | 60.59 | 307,480 | -0.33(-0.55%) |
Oct 12, 2017 | 61.20 | 61.39 | 60.80 | 60.92 | 450,621 | -0.19(-0.32%) |
Oct 11, 2017 | 60.87 | 61.60 | 60.87 | 61.11 | 295,279 | +0.19(+0.32%) |
Oct 10, 2017 | 60.48 | 61.34 | 60.47 | 60.92 | 258,246 | +0.56(+0.93%) |
Oct 09, 2017 | 60.65 | 60.96 | 60.28 | 60.36 | 145,026 | -0.18(-0.29%) |
Oct 06, 2017 | 60.39 | 60.75 | 59.74 | 60.53 | 144,571 | -0.14(-0.23%) |
Oct 05, 2017 | 60.70 | 60.95 | 60.27 | 60.67 | 278,017 | +0.00(+0.00%) |
Oct 04, 2017 | 60.07 | 60.79 | 59.73 | 60.67 | 242,293 | +0.73(+1.21%) |
Oct 03, 2017 | 60.28 | 60.28 | 59.17 | 59.95 | 251,619 | -0.21(-0.35%) |
Oct 02, 2017 | 59.88 | 60.34 | 59.76 | 60.15 | 366,425 | +0.41(+0.69%) |
Sep 29, 2017 | 60.18 | 60.18 | 59.58 | 59.74 | 221,899 | -0.43(-0.71%) |
Sep 28, 2017 | 59.99 | 60.42 | 59.57 | 60.17 | 277,371 | +0.11(+0.18%) |
Sep 27, 2017 | 59.60 | 60.19 | 59.25 | 60.06 | 382,628 | +0.22(+0.36%) |
Sep 26, 2017 | 59.95 | 60.19 | 59.61 | 59.85 | 237,795 | -0.11(-0.18%) |
Sep 25, 2017 | 59.40 | 60.15 | 59.17 | 59.95 | 218,003 | +0.50(+0.85%) |
Sep 22, 2017 | 59.96 | 59.96 | 59.43 | 59.45 | 227,154 | -0.19(-0.31%) |
Sep 21, 2017 | 59.75 | 60.14 | 59.54 | 59.64 | 242,998 | -0.11(-0.18%) |
Sep 20, 2017 | 60.13 | 60.20 | 59.53 | 59.74 | 247,698 | -0.30(-0.50%) |
Sep 19, 2017 | 60.09 | 60.46 | 59.78 | 60.05 | 246,258 | +0.02(+0.04%) |
Sep 18, 2017 | 60.56 | 60.56 | 59.71 | 60.02 | 213,040 | -0.59(-0.97%) |
Sep 15, 2017 | 60.61 | 60.70 | 60.13 | 60.61 | 524,572 | +0.16(+0.27%) |
Sep 14, 2017 | 60.06 | 60.46 | 59.52 | 60.45 | 193,332 | +0.49(+0.83%) |
Sep 13, 2017 | 60.20 | 60.23 | 59.74 | 59.95 | 391,971 | -0.15(-0.24%) |
Sep 12, 2017 | 61.15 | 61.15 | 59.85 | 60.10 | 237,123 | -1.07(-1.76%) |
Sep 11, 2017 | 61.17 | 61.54 | 61.05 | 61.17 | 381,685 | +0.00(+0.00%) |
Sep 08, 2017 | 60.72 | 61.28 | 60.00 | 61.17 | 178,601 | +0.38(+0.62%) |
Sep 07, 2017 | 60.12 | 60.83 | 59.87 | 60.80 | 214,696 | +0.79(+1.31%) |
Sep 06, 2017 | 60.29 | 60.39 | 59.76 | 60.01 | 214,077 | -0.15(-0.26%) |
Sep 05, 2017 | 59.91 | 60.34 | 59.91 | 60.16 | 277,977 | +0.24(+0.40%) |
Sep 01, 2017 | 59.94 | 60.08 | 59.66 | 59.92 | 157,414 | +0.15(+0.25%) |
Aug 31, 2017 | 59.70 | 59.86 | 59.40 | 59.78 | 295,327 | +0.23(+0.39%) |
Aug 30, 2017 | 59.52 | 59.82 | 59.44 | 59.54 | 218,231 | -0.02(-0.03%) |
Aug 29, 2017 | 59.56 | 59.76 | 59.32 | 59.56 | 198,712 | +0.01(+0.01%) |
Aug 28, 2017 | 59.47 | 59.75 | 59.27 | 59.55 | 185,799 | +0.18(+0.30%) |
Aug 25, 2017 | 59.45 | 59.54 | 59.11 | 59.37 | 115,782 | +0.06(+0.10%) |
Aug 24, 2017 | 59.17 | 59.44 | 58.96 | 59.31 | 148,593 | +0.19(+0.33%) |
Aug 23, 2017 | 58.93 | 59.20 | 58.69 | 59.12 | 201,556 | +0.07(+0.12%) |
Aug 22, 2017 | 58.35 | 59.05 | 58.09 | 59.05 | 310,065 | +0.73(+1.25%) |
Aug 21, 2017 | 58.03 | 58.45 | 57.74 | 58.32 | 334,052 | +0.29(+0.51%) |
Aug 18, 2017 | 57.22 | 58.18 | 57.20 | 58.03 | 271,645 | +0.45(+0.78%) |
Aug 17, 2017 | 57.76 | 57.89 | 57.56 | 57.58 | 302,762 | -0.19(-0.32%) |
Aug 16, 2017 | 57.36 | 57.77 | 56.90 | 57.77 | 201,437 | +0.57(+1.00%) |
Aug 15, 2017 | 57.01 | 57.48 | 56.32 | 57.19 | 223,981 | -0.18(-0.31%) |
Aug 14, 2017 | 56.82 | 57.40 | 56.67 | 57.37 | 213,905 | +0.71(+1.26%) |
Aug 11, 2017 | 57.19 | 57.27 | 56.49 | 56.66 | 220,382 | -0.50(-0.87%) |
Aug 10, 2017 | 56.92 | 57.40 | 56.87 | 57.16 | 241,769 | +0.10(+0.17%) |
Aug 09, 2017 | 57.57 | 57.57 | 57.00 | 57.06 | 265,864 | -0.40(-0.69%) |
Aug 08, 2017 | 56.90 | 57.69 | 56.82 | 57.46 | 273,346 | +0.49(+0.86%) |
Aug 07, 2017 | 56.78 | 57.09 | 56.30 | 56.97 | 223,593 | +0.19(+0.34%) |
Aug 04, 2017 | 56.38 | 56.84 | 56.19 | 56.78 | 245,554 | +0.28(+0.49%) |
Aug 03, 2017 | 55.93 | 56.68 | 55.56 | 56.50 | 329,728 | -0.10(-0.18%) |
Aug 02, 2017 | 57.65 | 57.65 | 56.12 | 56.60 | 276,665 | -0.20(-0.35%) |
Aug 01, 2017 | 56.28 | 57.02 | 56.18 | 56.80 | 468,450 | +0.57(+1.01%) |
Jul 31, 2017 | 55.76 | 56.38 | 55.49 | 56.23 | 320,370 | +0.54(+0.96%) |
Jul 28, 2017 | 55.77 | 55.87 | 55.25 | 55.69 | 245,349 | -0.07(-0.12%) |
Jul 27, 2017 | 55.49 | 56.10 | 55.46 | 55.76 | 161,756 | +0.28(+0.51%) |
Jul 26, 2017 | 55.26 | 55.67 | 55.02 | 55.48 | 202,194 | +0.23(+0.42%) |
Jul 25, 2017 | 55.55 | 55.66 | 55.17 | 55.25 | 340,444 | -0.27(-0.48%) |
Jul 24, 2017 | 56.40 | 56.61 | 55.33 | 55.52 | 175,434 | -0.85(-1.51%) |
Jul 21, 2017 | 56.18 | 56.43 | 55.65 | 56.37 | 327,727 | +0.54(+0.96%) |
Jul 20, 2017 | 54.95 | 55.87 | 54.73 | 55.83 | 270,799 | +1.01(+1.85%) |
Jul 19, 2017 | 54.28 | 54.82 | 54.27 | 54.82 | 163,535 | +0.58(+1.06%) |
Jul 18, 2017 | 54.08 | 54.33 | 53.95 | 54.24 | 174,999 | +0.09(+0.17%) |
Jul 17, 2017 | 53.97 | 54.20 | 53.64 | 54.15 | 212,035 | +0.21(+0.38%) |
Jul 14, 2017 | 53.96 | 54.24 | 53.77 | 53.94 | 254,981 | +0.21(+0.39%) |
Jul 13, 2017 | 53.97 | 54.06 | 53.64 | 53.74 | 276,535 | -0.21(-0.40%) |
Jul 12, 2017 | 54.48 | 54.57 | 53.91 | 53.95 | 430,443 | -0.06(-0.11%) |
Jul 11, 2017 | 54.04 | 54.17 | 53.56 | 54.01 | 325,707 | +0.05(+0.10%) |
Jul 10, 2017 | 54.61 | 55.00 | 53.90 | 53.96 | 273,896 | -0.73(-1.33%) |
Jul 07, 2017 | 54.75 | 55.22 | 54.62 | 54.69 | 288,245 | +0.05(+0.08%) |
Jul 06, 2017 | 54.29 | 54.76 | 54.14 | 54.64 | 222,111 | +0.15(+0.27%) |
Jul 05, 2017 | 55.15 | 55.38 | 54.27 | 54.50 | 305,184 | -0.48(-0.88%) |
Jul 03, 2017 | 55.23 | 55.41 | 54.96 | 54.98 | 103,166 | -0.03(-0.06%) |
Jun 30, 2017 | 55.47 | 55.81 | 54.98 | 55.01 | 307,169 | -0.43(-0.78%) |
Jun 29, 2017 | 55.52 | 55.58 | 54.95 | 55.44 | 269,326 | -0.28(-0.50%) |
Jun 28, 2017 | 55.97 | 56.22 | 55.62 | 55.72 | 317,815 | -0.01(-0.01%) |
Jun 27, 2017 | 56.21 | 56.36 | 55.62 | 55.72 | 198,264 | -0.80(-1.41%) |
Jun 26, 2017 | 56.55 | 56.80 | 56.08 | 56.52 | 228,736 | +0.21(+0.38%) |
Jun 23, 2017 | 56.18 | 56.63 | 56.14 | 56.31 | 458,977 | +0.10(+0.18%) |
Jun 22, 2017 | 56.31 | 56.58 | 56.15 | 56.21 | 208,339 | +0.13(+0.23%) |
Jun 21, 2017 | 56.27 | 56.43 | 55.93 | 56.08 | 265,493 | -0.09(-0.16%) |
Jun 20, 2017 | 56.10 | 56.46 | 56.07 | 56.17 | 365,284 | +0.01(+0.01%) |
Jun 19, 2017 | 56.22 | 56.48 | 55.89 | 56.16 | 562,920 | +0.12(+0.22%) |
Jun 16, 2017 | 55.70 | 56.35 | 55.53 | 56.04 | 1,108,042 | -0.34(-0.60%) |
Jun 15, 2017 | 55.98 | 56.45 | 55.98 | 56.38 | 212,481 | +0.16(+0.29%) |
Jun 14, 2017 | 56.19 | 56.71 | 55.91 | 56.22 | 214,658 | +0.29(+0.52%) |
Jun 13, 2017 | 56.38 | 56.38 | 55.76 | 55.92 | 503,164 | -0.44(-0.78%) |
Jun 12, 2017 | 57.00 | 57.24 | 56.12 | 56.36 | 350,592 | -0.64(-1.12%) |
Jun 09, 2017 | 56.46 | 57.03 | 56.06 | 57.00 | 323,221 | +0.35(+0.61%) |
Jun 08, 2017 | 56.66 | 56.70 | 55.84 | 56.65 | 361,251 | -0.17(-0.30%) |
Jun 07, 2017 | 56.02 | 56.85 | 55.75 | 56.82 | 473,716 | +0.68(+1.20%) |
Jun 06, 2017 | 56.22 | 56.45 | 55.93 | 56.15 | 293,292 | -0.07(-0.12%) |
Jun 05, 2017 | 56.87 | 57.05 | 56.16 | 56.22 | 235,358 | -0.66(-1.16%) |
Jun 02, 2017 | 56.89 | 57.21 | 56.59 | 56.88 | 340,361 | +0.41(+0.72%) |
Jun 01, 2017 | 56.37 | 56.48 | 55.97 | 56.47 | 308,708 | +0.15(+0.26%) |
May 31, 2017 | 55.95 | 56.38 | 55.69 | 56.32 | 307,308 | +0.52(+0.94%) |
May 30, 2017 | 56.10 | 56.19 | 55.75 | 55.80 | 162,610 | -0.34(-0.60%) |
May 26, 2017 | 55.99 | 56.42 | 55.90 | 56.14 | 383,829 | +0.12(+0.22%) |
May 25, 2017 | 55.29 | 56.07 | 55.18 | 56.02 | 214,947 | +0.76(+1.37%) |
May 24, 2017 | 54.59 | 55.56 | 54.59 | 55.26 | 466,038 | +0.84(+1.55%) |
May 23, 2017 | 54.14 | 54.56 | 53.90 | 54.41 | 237,282 | +0.45(+0.82%) |
May 22, 2017 | 53.24 | 54.09 | 52.66 | 53.97 | 190,106 | +0.81(+1.53%) |
May 19, 2017 | 52.96 | 53.47 | 52.65 | 53.15 | 212,952 | +0.07(+0.13%) |
May 18, 2017 | 52.95 | 53.26 | 52.31 | 53.08 | 292,901 | +0.31(+0.58%) |
May 17, 2017 | 52.50 | 53.07 | 52.28 | 52.78 | 299,704 | +0.28(+0.53%) |
May 16, 2017 | 53.31 | 53.38 | 52.49 | 52.50 | 301,838 | -0.82(-1.54%) |
May 15, 2017 | 53.43 | 53.63 | 53.26 | 53.32 | 173,236 | +0.09(+0.17%) |
May 12, 2017 | 53.24 | 53.44 | 53.12 | 53.23 | 167,880 | +0.00(+0.00%) |
May 11, 2017 | 52.92 | 53.23 | 52.55 | 53.23 | 217,984 | +0.39(+0.73%) |
May 10, 2017 | 52.96 | 53.29 | 52.63 | 52.84 | 232,338 | -0.01(-0.01%) |
May 09, 2017 | 53.02 | 53.29 | 52.74 | 52.85 | 268,774 | -0.31(-0.59%) |
May 08, 2017 | 53.27 | 53.55 | 53.03 | 53.16 | 334,898 | +0.02(+0.03%) |
May 05, 2017 | 53.02 | 53.32 | 52.93 | 53.15 | 220,045 | +0.44(+0.84%) |
May 04, 2017 | 51.90 | 52.76 | 51.84 | 52.71 | 348,965 | +0.51(+0.98%) |
May 03, 2017 | 52.66 | 52.66 | 52.05 | 52.20 | 268,798 | -0.45(-0.85%) |
May 02, 2017 | 52.83 | 53.00 | 52.42 | 52.64 | 257,429 | -0.04(-0.07%) |