Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.20 | 49.47 | 47.92 | 48.29 | 2,466,358 | -0.67(-1.37%) |
Apr 27, 2018 | 48.76 | 49.19 | 48.57 | 48.96 | 1,107,947 | +0.13(+0.26%) |
Apr 26, 2018 | 49.14 | 49.25 | 48.43 | 48.84 | 1,809,230 | +0.31(+0.64%) |
Apr 25, 2018 | 47.65 | 48.98 | 47.62 | 48.53 | 2,584,718 | +0.93(+1.95%) |
Apr 24, 2018 | 48.50 | 48.50 | 46.83 | 47.60 | 2,770,816 | -0.55(-1.15%) |
Apr 23, 2018 | 49.80 | 49.80 | 47.72 | 48.15 | 2,296,669 | -1.55(-3.12%) |
Apr 20, 2018 | 50.24 | 50.57 | 49.43 | 49.70 | 2,797,024 | +0.09(+0.18%) |
Apr 19, 2018 | 52.32 | 52.42 | 49.18 | 49.61 | 3,592,560 | -1.10(-2.18%) |
Apr 18, 2018 | 51.17 | 51.17 | 50.58 | 50.72 | 1,500,274 | -0.07(-0.13%) |
Apr 17, 2018 | 50.71 | 50.93 | 50.28 | 50.78 | 1,649,662 | +0.32(+0.63%) |
Apr 16, 2018 | 50.45 | 50.73 | 50.05 | 50.46 | 1,117,750 | +0.16(+0.31%) |
Apr 13, 2018 | 50.35 | 50.43 | 49.86 | 50.31 | 1,073,787 | +0.22(+0.45%) |
Apr 12, 2018 | 50.56 | 50.56 | 49.74 | 50.09 | 1,591,671 | +0.14(+0.27%) |
Apr 11, 2018 | 48.79 | 51.01 | 48.68 | 49.95 | 3,334,648 | +1.12(+2.30%) |
Apr 10, 2018 | 48.23 | 49.17 | 48.22 | 48.83 | 1,902,913 | +1.11(+2.34%) |
Apr 09, 2018 | 47.32 | 47.87 | 46.98 | 47.71 | 2,374,594 | +0.47(+0.98%) |
Apr 06, 2018 | 48.21 | 48.69 | 47.08 | 47.25 | 1,342,032 | -1.40(-2.87%) |
Apr 05, 2018 | 48.78 | 48.96 | 48.15 | 48.64 | 1,470,153 | -0.02(-0.04%) |
Apr 04, 2018 | 48.48 | 48.83 | 48.16 | 48.66 | 1,729,531 | -0.44(-0.89%) |
Apr 03, 2018 | 48.54 | 49.22 | 48.10 | 49.10 | 1,248,257 | +0.68(+1.40%) |
Apr 02, 2018 | 49.09 | 49.27 | 47.81 | 48.42 | 1,092,048 | -0.76(-1.54%) |
Mar 29, 2018 | 49.18 | 49.18 | 49.18 | 0 | +0.58(+1.20%) | |
Mar 28, 2018 | 48.68 | 49.00 | 48.27 | 48.59 | 2,023,139 | +0.03(+0.06%) |
Mar 27, 2018 | 48.69 | 49.22 | 48.35 | 48.57 | 1,680,623 | -0.06(-0.12%) |
Mar 26, 2018 | 47.62 | 48.81 | 47.31 | 48.62 | 1,487,911 | +1.82(+3.89%) |
Mar 23, 2018 | 47.13 | 47.52 | 46.77 | 46.80 | 1,082,754 | -0.21(-0.45%) |
Mar 22, 2018 | 47.67 | 47.96 | 46.99 | 47.01 | 1,187,138 | -1.10(-2.30%) |
Mar 21, 2018 | 48.36 | 48.45 | 48.08 | 48.12 | 945,609 | -0.28(-0.58%) |
Mar 20, 2018 | 49.41 | 49.79 | 47.84 | 48.40 | 1,971,224 | -0.82(-1.67%) |
Mar 19, 2018 | 49.57 | 49.84 | 49.00 | 49.22 | 1,899,924 | -0.49(-0.99%) |
Mar 16, 2018 | 49.89 | 50.25 | 49.67 | 49.72 | 1,377,989 | +0.10(+0.20%) |
Mar 15, 2018 | 49.56 | 49.94 | 49.29 | 49.62 | 1,629,284 | +0.18(+0.37%) |
Mar 14, 2018 | 49.82 | 49.87 | 49.01 | 49.44 | 2,564,932 | -0.31(-0.62%) |
Mar 13, 2018 | 49.70 | 50.29 | 49.68 | 49.75 | 1,079,488 | +0.10(+0.20%) |
Mar 12, 2018 | 49.69 | 50.24 | 49.45 | 49.65 | 946,380 | -0.05(-0.10%) |
Mar 09, 2018 | 48.79 | 49.87 | 48.40 | 49.70 | 1,288,752 | +1.25(+2.58%) |
Mar 08, 2018 | 48.78 | 49.00 | 48.41 | 48.45 | 1,433,520 | -0.23(-0.48%) |
Mar 07, 2018 | 49.05 | 48.68 | 1,376,315 | -0.03(-0.06%) | ||
Mar 06, 2018 | 48.05 | 48.98 | 47.73 | 48.71 | 1,578,445 | +0.75(+1.56%) |
Mar 05, 2018 | 47.87 | 48.14 | 47.58 | 47.96 | 848,238 | -0.13(-0.26%) |
Mar 02, 2018 | 47.79 | 48.26 | 47.34 | 48.09 | 845,758 | +0.16(+0.34%) |
Mar 01, 2018 | 48.43 | 48.79 | 47.64 | 47.93 | 1,279,225 | -0.37(-0.76%) |
Feb 28, 2018 | 49.27 | 49.27 | 48.29 | 48.29 | 2,008,553 | -0.78(-1.58%) |
Feb 27, 2018 | 49.61 | 49.80 | 49.05 | 49.07 | 885,129 | -0.58(-1.17%) |
Feb 26, 2018 | 49.63 | 49.69 | 48.87 | 49.65 | 1,137,559 | +0.36(+0.73%) |
Feb 23, 2018 | 49.36 | 49.58 | 49.01 | 49.29 | 726,194 | +0.00(+0.00%) |
Feb 22, 2018 | 48.86 | 49.42 | 48.58 | 49.29 | 2,576,638 | +0.54(+1.11%) |
Feb 21, 2018 | 48.96 | 49.71 | 48.74 | 48.75 | 1,138,725 | -0.26(-0.53%) |
Feb 20, 2018 | 49.58 | 49.71 | 48.93 | 49.01 | 1,716,184 | -0.89(-1.79%) |
Feb 16, 2018 | 49.90 | 49.90 | 49.90 | 0 | +0.03(+0.06%) | |
Feb 15, 2018 | 49.62 | 49.64 | 49.16 | 49.87 | 2,872,316 | +0.79(+1.62%) |
Feb 14, 2018 | 48.71 | 49.50 | 48.60 | 49.08 | 1,991,901 | +0.03(+0.06%) |
Feb 13, 2018 | 49.38 | 49.77 | 48.94 | 49.05 | 1,459,994 | -0.40(-0.80%) |
Feb 12, 2018 | 49.85 | 50.27 | 48.86 | 49.45 | 3,854,643 | -0.09(-0.18%) |
Feb 09, 2018 | 50.85 | 51.13 | 48.90 | 49.53 | 2,715,095 | -1.05(-2.07%) |
Feb 08, 2018 | 53.17 | 53.26 | 50.55 | 50.58 | 3,469,448 | -2.85(-5.33%) |
Feb 07, 2018 | 53.27 | 54.73 | 53.27 | 53.43 | 2,395,617 | +0.57(+1.08%) |
Feb 06, 2018 | 52.12 | 53.14 | 51.67 | 52.86 | 1,755,408 | -0.39(-0.73%) |
Feb 05, 2018 | 54.90 | 55.07 | 52.94 | 53.25 | 830,110 | -1.87(-3.39%) |
Feb 02, 2018 | 56.25 | 56.25 | 54.92 | 55.12 | 813,504 | -1.38(-2.44%) |
Feb 01, 2018 | 56.16 | 56.68 | 55.96 | 56.49 | 995,842 | +0.24(+0.43%) |
Jan 31, 2018 | 55.97 | 56.43 | 55.50 | 56.25 | 1,023,421 | +0.48(+0.87%) |
Jan 30, 2018 | 55.97 | 56.26 | 55.75 | 55.76 | 831,284 | -0.28(-0.50%) |
Jan 29, 2018 | 56.49 | 56.68 | 56.03 | 56.05 | 798,681 | -0.40(-0.70%) |
Jan 26, 2018 | 57.34 | 57.65 | 56.29 | 56.44 | 1,414,769 | -0.98(-1.70%) |
Jan 25, 2018 | 56.78 | 57.58 | 56.47 | 57.42 | 1,210,485 | +1.05(+1.86%) |
Jan 24, 2018 | 56.69 | 56.93 | 55.96 | 56.38 | 1,728,119 | -0.03(-0.05%) |
Jan 23, 2018 | 55.75 | 56.61 | 55.42 | 56.40 | 1,612,711 | +0.46(+0.81%) |
Jan 22, 2018 | 55.97 | 56.15 | 55.70 | 55.95 | 1,516,850 | -0.15(-0.26%) |
Jan 19, 2018 | 55.73 | 56.18 | 55.45 | 56.09 | 1,489,475 | +0.58(+1.05%) |
Jan 18, 2018 | 55.57 | 55.82 | 55.33 | 55.51 | 2,537,470 | +0.02(+0.03%) |
Jan 17, 2018 | 56.19 | 56.40 | 55.40 | 55.49 | 1,966,085 | -0.50(-0.90%) |
Jan 16, 2018 | 56.43 | 56.66 | 55.80 | 56.00 | 1,325,005 | -0.30(-0.53%) |
Jan 12, 2018 | 56.30 | 56.30 | 56.30 | 0 | +0.61(+1.10%) | |
Jan 11, 2018 | 55.05 | 55.78 | 54.83 | 55.69 | 2,812,382 | +0.86(+1.57%) |
Jan 10, 2018 | 54.56 | 55.41 | 54.33 | 54.82 | 2,612,552 | +0.01(+0.02%) |
Jan 09, 2018 | 55.29 | 55.38 | 54.50 | 54.81 | 9,105,628 | -0.23(-0.42%) |
Jan 08, 2018 | 54.88 | 55.76 | 54.85 | 55.05 | 4,355,930 | +0.07(+0.12%) |
Jan 05, 2018 | 55.49 | 55.82 | 54.92 | 54.98 | 2,665,148 | -0.25(-0.46%) |
Jan 04, 2018 | 55.41 | 55.56 | 55.11 | 55.23 | 984,105 | -0.09(-0.16%) |
Jan 03, 2018 | 55.28 | 55.44 | 54.86 | 55.32 | 1,050,416 | +0.16(+0.28%) |
Jan 02, 2018 | 55.05 | 55.56 | 54.98 | 55.16 | 1,125,635 | +0.66(+1.21%) |
Dec 29, 2017 | 54.50 | 54.50 | 54.50 | 0 | -0.02(-0.04%) | |
Dec 28, 2017 | 54.19 | 54.69 | 54.03 | 54.52 | 1,888,248 | +0.42(+0.77%) |
Dec 27, 2017 | 54.26 | 54.33 | 53.88 | 54.11 | 1,230,828 | -0.08(-0.14%) |
Dec 26, 2017 | 54.59 | 54.66 | 53.66 | 54.19 | 1,765,384 | -0.22(-0.41%) |
Dec 22, 2017 | 54.49 | 54.62 | 54.25 | 54.41 | 1,300,432 | -0.10(-0.18%) |
Dec 21, 2017 | 55.18 | 55.50 | 54.45 | 54.50 | 1,475,989 | -0.32(-0.58%) |
Dec 20, 2017 | 55.23 | 55.90 | 53.99 | 54.82 | 4,438,651 | +0.05(+0.09%) |
Dec 19, 2017 | 56.69 | 60.34 | 54.62 | 54.78 | 7,253,690 | -1.21(-2.16%) |
Dec 18, 2017 | 56.15 | 56.67 | 55.91 | 55.99 | 643,493 | -0.08(-0.14%) |
Dec 15, 2017 | 56.01 | 56.58 | 55.62 | 56.06 | 962,140 | +0.44(+0.78%) |
Dec 14, 2017 | 56.24 | 56.70 | 55.33 | 55.63 | 1,146,519 | -0.76(-1.34%) |
Dec 13, 2017 | 56.53 | 56.88 | 56.33 | 56.38 | 467,344 | -0.21(-0.38%) |
Dec 12, 2017 | 56.81 | 57.08 | 56.45 | 56.60 | 621,570 | -0.20(-0.36%) |
Dec 11, 2017 | 57.17 | 57.17 | 56.57 | 56.80 | 759,508 | -0.17(-0.31%) |
Dec 08, 2017 | 57.46 | 57.46 | 56.33 | 56.98 | 953,802 | -0.44(-0.76%) |
Dec 07, 2017 | 57.70 | 57.95 | 57.26 | 57.41 | 555,754 | -0.09(-0.15%) |
Dec 06, 2017 | 57.90 | 58.05 | 57.29 | 57.50 | 530,291 | -0.41(-0.70%) |
Dec 05, 2017 | 58.17 | 58.17 | 57.35 | 57.91 | 835,031 | -0.42(-0.71%) |
Dec 04, 2017 | 58.10 | 58.88 | 57.90 | 58.32 | 468,047 | +0.66(+1.14%) |
Dec 01, 2017 | 57.82 | 58.14 | 57.12 | 57.66 | 515,659 | -0.21(-0.37%) |
Nov 30, 2017 | 57.32 | 58.12 | 57.25 | 57.88 | 548,353 | +0.49(+0.86%) |
Nov 29, 2017 | 57.21 | 57.82 | 56.93 | 57.38 | 540,873 | +0.05(+0.08%) |
Nov 28, 2017 | 58.00 | 58.02 | 57.12 | 57.33 | 571,546 | -0.40(-0.69%) |
Nov 27, 2017 | 57.30 | 58.02 | 57.11 | 57.73 | 600,534 | +0.59(+1.03%) |
Nov 24, 2017 | 57.25 | 57.33 | 56.83 | 57.14 | 247,770 | +0.17(+0.31%) |
Nov 22, 2017 | 57.20 | 57.50 | 56.94 | 56.97 | 256,945 | -0.24(-0.42%) |
Nov 21, 2017 | 57.26 | 57.85 | 57.12 | 57.21 | 406,924 | +0.11(+0.19%) |
Nov 20, 2017 | 56.89 | 57.17 | 56.79 | 57.10 | 618,709 | +0.31(+0.55%) |
Nov 17, 2017 | 57.22 | 57.28 | 56.79 | 56.79 | 339,706 | -0.58(-1.01%) |
Nov 16, 2017 | 56.69 | 57.62 | 56.48 | 57.37 | 491,963 | +0.87(+1.54%) |
Nov 15, 2017 | 56.84 | 57.09 | 56.47 | 56.50 | 768,783 | -0.60(-1.05%) |
Nov 14, 2017 | 57.27 | 57.64 | 57.06 | 57.10 | 600,020 | -0.50(-0.87%) |
Nov 13, 2017 | 57.33 | 57.70 | 57.06 | 57.61 | 471,533 | +0.29(+0.51%) |
Nov 10, 2017 | 57.33 | 57.44 | 56.82 | 57.31 | 788,903 | +0.00(+0.00%) |
Nov 09, 2017 | 57.45 | 57.70 | 56.98 | 57.31 | 519,308 | -0.51(-0.89%) |
Nov 08, 2017 | 57.69 | 58.04 | 57.64 | 57.83 | 602,538 | -0.11(-0.18%) |
Nov 07, 2017 | 58.55 | 58.74 | 57.69 | 57.94 | 557,627 | -0.61(-1.04%) |
Nov 06, 2017 | 58.86 | 58.86 | 58.12 | 58.55 | 425,608 | +0.00(+0.00%) |
Nov 03, 2017 | 58.02 | 58.84 | 58.02 | 58.55 | 871,796 | +0.52(+0.90%) |
Nov 02, 2017 | 58.69 | 58.71 | 57.38 | 58.02 | 1,050,371 | -0.67(-1.14%) |
Nov 01, 2017 | 58.49 | 59.12 | 58.40 | 58.69 | 951,794 | +0.39(+0.66%) |
Oct 31, 2017 | 57.56 | 58.53 | 57.38 | 58.30 | 1,173,946 | +0.87(+1.52%) |
Oct 30, 2017 | 57.27 | 57.51 | 57.17 | 57.43 | 757,413 | +0.00(+0.00%) |
Oct 27, 2017 | 57.64 | 57.67 | 56.54 | 57.43 | 900,393 | -0.25(-0.44%) |
Oct 26, 2017 | 57.81 | 58.05 | 57.52 | 57.68 | 781,665 | +0.05(+0.08%) |
Oct 25, 2017 | 57.68 | 57.98 | 57.31 | 57.63 | 1,222,840 | -0.42(-0.72%) |
Oct 24, 2017 | 58.83 | 58.86 | 57.71 | 58.05 | 1,485,172 | -0.97(-1.64%) |
Oct 23, 2017 | 58.92 | 59.58 | 58.87 | 59.02 | 1,326,365 | +0.04(+0.07%) |
Oct 20, 2017 | 59.18 | 59.25 | 58.68 | 58.98 | 1,019,027 | +0.18(+0.31%) |
Oct 19, 2017 | 58.93 | 59.70 | 58.37 | 58.80 | 1,563,944 | +0.83(+1.44%) |
Oct 18, 2017 | 58.46 | 58.46 | 57.94 | 57.96 | 720,440 | -0.21(-0.37%) |
Oct 17, 2017 | 58.36 | 58.41 | 57.95 | 58.18 | 612,041 | -0.02(-0.03%) |
Oct 16, 2017 | 58.83 | 59.08 | 57.98 | 58.20 | 906,794 | -0.62(-1.05%) |
Oct 13, 2017 | 58.98 | 59.13 | 58.79 | 58.82 | 592,823 | -0.03(-0.05%) |
Oct 12, 2017 | 58.88 | 59.27 | 58.70 | 58.85 | 744,215 | -0.16(-0.28%) |
Oct 11, 2017 | 58.55 | 59.20 | 58.49 | 59.01 | 1,073,790 | +0.48(+0.83%) |
Oct 10, 2017 | 58.42 | 58.95 | 58.21 | 58.53 | 865,992 | +0.25(+0.43%) |
Oct 09, 2017 | 58.83 | 59.01 | 58.11 | 58.27 | 1,039,940 | -0.47(-0.79%) |
Oct 06, 2017 | 58.38 | 59.06 | 58.27 | 58.74 | 986,420 | +0.23(+0.40%) |
Oct 05, 2017 | 58.51 | 58.86 | 58.42 | 58.51 | 937,205 | +0.15(+0.25%) |
Oct 04, 2017 | 58.13 | 58.47 | 57.79 | 58.36 | 830,287 | +0.26(+0.45%) |
Oct 03, 2017 | 58.13 | 58.26 | 57.66 | 58.10 | 870,675 | +0.16(+0.27%) |
Oct 02, 2017 | 57.85 | 58.13 | 57.37 | 57.94 | 1,199,172 | +0.08(+0.13%) |
Sep 29, 2017 | 58.12 | 58.19 | 57.63 | 57.87 | 764,281 | -0.46(-0.78%) |
Sep 28, 2017 | 57.80 | 58.63 | 57.68 | 58.32 | 963,349 | +0.35(+0.60%) |
Sep 27, 2017 | 58.57 | 58.71 | 57.56 | 57.97 | 2,047,477 | -0.35(-0.60%) |
Sep 26, 2017 | 58.66 | 58.78 | 58.25 | 58.32 | 680,833 | -0.22(-0.38%) |
Sep 25, 2017 | 59.09 | 59.09 | 58.46 | 58.55 | 499,972 | -0.46(-0.77%) |
Sep 22, 2017 | 58.98 | 59.29 | 58.64 | 59.00 | 484,155 | +0.05(+0.08%) |
Sep 21, 2017 | 59.00 | 59.21 | 58.92 | 58.95 | 585,069 | -0.16(-0.28%) |
Sep 20, 2017 | 58.81 | 59.29 | 58.81 | 59.12 | 464,636 | +0.42(+0.71%) |
Sep 19, 2017 | 59.32 | 59.41 | 58.54 | 58.70 | 601,954 | -0.57(-0.96%) |
Sep 18, 2017 | 58.96 | 59.49 | 58.81 | 59.27 | 759,545 | +0.66(+1.12%) |
Sep 15, 2017 | 58.25 | 58.63 | 57.94 | 58.61 | 1,033,641 | +0.33(+0.57%) |
Sep 14, 2017 | 58.43 | 58.48 | 57.76 | 58.28 | 713,038 | -0.30(-0.51%) |
Sep 13, 2017 | 58.36 | 58.92 | 58.04 | 58.58 | 727,835 | +0.32(+0.55%) |
Sep 12, 2017 | 58.68 | 58.78 | 58.24 | 58.26 | 716,479 | -0.26(-0.45%) |
Sep 11, 2017 | 57.53 | 58.64 | 57.33 | 58.53 | 1,126,959 | +1.37(+2.39%) |
Sep 08, 2017 | 56.83 | 57.53 | 56.82 | 57.16 | 577,931 | +0.22(+0.39%) |
Sep 07, 2017 | 56.39 | 57.01 | 55.79 | 56.94 | 864,477 | +0.63(+1.12%) |
Sep 06, 2017 | 57.01 | 56.05 | 56.31 | 463,847 | -0.48(-0.85%) | |
Sep 05, 2017 | 57.42 | 57.58 | 56.59 | 56.79 | 518,727 | -0.63(-1.10%) |
Sep 01, 2017 | 57.39 | 57.58 | 57.05 | 57.42 | 604,924 | +0.22(+0.39%) |
Aug 31, 2017 | 56.50 | 57.28 | 56.50 | 57.20 | 752,605 | +0.92(+1.64%) |
Aug 30, 2017 | 55.54 | 56.42 | 55.54 | 56.28 | 681,756 | +0.75(+1.34%) |
Aug 29, 2017 | 55.06 | 55.64 | 54.93 | 55.53 | 622,542 | +0.21(+0.39%) |
Aug 28, 2017 | 55.52 | 55.60 | 55.28 | 55.32 | 1,044,311 | -0.08(-0.14%) |
Aug 25, 2017 | 55.41 | 55.63 | 55.31 | 55.40 | 615,450 | +0.20(+0.37%) |
Aug 24, 2017 | 55.29 | 55.44 | 55.06 | 55.19 | 337,227 | -0.11(-0.19%) |
Aug 23, 2017 | 55.23 | 55.54 | 55.20 | 55.30 | 443,302 | -0.16(-0.30%) |
Aug 22, 2017 | 55.38 | 55.66 | 55.20 | 55.46 | 866,101 | +0.21(+0.39%) |
Aug 21, 2017 | 55.91 | 56.12 | 55.25 | 55.25 | 364,491 | -0.65(-1.16%) |
Aug 18, 2017 | 55.76 | 56.02 | 55.61 | 55.90 | 356,008 | -0.15(-0.26%) |
Aug 17, 2017 | 56.68 | 56.84 | 56.04 | 56.05 | 322,785 | -0.76(-1.33%) |
Aug 16, 2017 | 56.78 | 57.00 | 56.58 | 56.80 | 332,429 | +0.26(+0.46%) |
Aug 15, 2017 | 56.70 | 56.93 | 56.30 | 56.54 | 565,027 | -0.05(-0.09%) |
Aug 14, 2017 | 56.76 | 57.03 | 56.53 | 56.59 | 565,786 | +0.23(+0.41%) |
Aug 11, 2017 | 56.32 | 56.56 | 56.15 | 56.36 | 645,372 | +0.02(+0.03%) |
Aug 10, 2017 | 56.57 | 56.82 | 56.14 | 56.34 | 381,699 | -0.45(-0.78%) |
Aug 09, 2017 | 57.30 | 57.60 | 56.51 | 56.78 | 410,039 | -0.68(-1.18%) |
Aug 08, 2017 | 57.46 | 57.68 | 57.24 | 57.46 | 354,683 | -0.19(-0.34%) |
Aug 07, 2017 | 57.35 | 57.79 | 57.35 | 57.65 | 338,467 | +0.36(+0.63%) |
Aug 04, 2017 | 57.51 | 57.63 | 57.11 | 57.30 | 293,108 | -0.04(-0.07%) |
Aug 03, 2017 | 58.20 | 58.25 | 57.20 | 57.33 | 658,371 | -0.87(-1.50%) |
Aug 02, 2017 | 57.88 | 58.24 | 57.62 | 58.21 | 419,603 | +0.14(+0.23%) |
Aug 01, 2017 | 57.80 | 58.21 | 57.75 | 58.07 | 496,122 | +0.45(+0.77%) |
Jul 31, 2017 | 57.34 | 57.72 | 57.08 | 57.63 | 788,652 | +0.56(+0.99%) |
Jul 28, 2017 | 57.34 | 57.46 | 56.95 | 57.06 | 803,209 | -0.31(-0.54%) |
Jul 27, 2017 | 57.45 | 57.61 | 57.08 | 57.37 | 693,091 | -0.02(-0.03%) |
Jul 26, 2017 | 57.41 | 57.87 | 57.21 | 57.39 | 624,134 | +0.04(+0.07%) |
Jul 25, 2017 | 58.14 | 58.27 | 57.27 | 57.35 | 824,773 | -0.73(-1.25%) |
Jul 24, 2017 | 58.08 | 58.24 | 57.71 | 58.08 | 998,006 | +0.11(+0.18%) |
Jul 21, 2017 | 57.49 | 58.04 | 57.13 | 57.97 | 817,751 | -0.02(-0.03%) |
Jul 20, 2017 | 58.67 | 56.70 | 57.99 | 1,523,667 | -0.75(-1.27%) | |
Jul 19, 2017 | 58.91 | 58.94 | 58.31 | 58.74 | 951,902 | +0.15(+0.25%) |
Jul 18, 2017 | 58.92 | 58.99 | 58.34 | 58.59 | 809,618 | -0.42(-0.71%) |
Jul 17, 2017 | 58.42 | 59.07 | 58.38 | 59.01 | 978,293 | +0.65(+1.11%) |
Jul 14, 2017 | 57.95 | 58.41 | 57.82 | 58.36 | 654,787 | +0.71(+1.23%) |
Jul 13, 2017 | 57.87 | 57.96 | 57.26 | 57.65 | 782,824 | -0.14(-0.23%) |
Jul 12, 2017 | 57.97 | 58.09 | 57.72 | 57.79 | 665,173 | +0.15(+0.25%) |
Jul 11, 2017 | 57.94 | 57.95 | 57.30 | 57.64 | 777,455 | -0.31(-0.54%) |
Jul 10, 2017 | 57.94 | 58.10 | 57.64 | 57.95 | 610,447 | +0.00(+0.00%) |
Jul 07, 2017 | 58.01 | 58.06 | 57.70 | 57.95 | 455,791 | +0.20(+0.35%) |
Jul 06, 2017 | 57.58 | 57.94 | 57.24 | 57.75 | 962,716 | +0.04(+0.07%) |
Jul 05, 2017 | 57.95 | 58.12 | 57.70 | 57.71 | 705,092 | -0.11(-0.18%) |
Jul 03, 2017 | 57.81 | 58.10 | 57.63 | 57.82 | 538,980 | +0.01(+0.02%) |
Jun 30, 2017 | 57.38 | 57.96 | 57.35 | 57.81 | 883,228 | +0.62(+1.08%) |
Jun 29, 2017 | 57.65 | 57.93 | 56.90 | 57.19 | 921,873 | -0.31(-0.54%) |
Jun 28, 2017 | 56.83 | 57.63 | 56.57 | 57.50 | 843,531 | +0.90(+1.59%) |
Jun 27, 2017 | 56.65 | 56.98 | 56.33 | 56.60 | 761,223 | -0.06(-0.10%) |
Jun 26, 2017 | 56.32 | 56.74 | 56.30 | 56.66 | 479,732 | +0.44(+0.78%) |
Jun 23, 2017 | 55.91 | 56.55 | 55.73 | 56.22 | 1,649,295 | +0.39(+0.69%) |
Jun 22, 2017 | 56.33 | 56.47 | 55.77 | 55.83 | 665,882 | -0.35(-0.62%) |
Jun 21, 2017 | 56.01 | 56.68 | 55.80 | 56.18 | 572,320 | +0.30(+0.54%) |
Jun 20, 2017 | 56.27 | 56.42 | 55.49 | 55.88 | 757,410 | -0.62(-1.10%) |
Jun 19, 2017 | 55.58 | 56.50 | 55.38 | 56.50 | 891,386 | +1.25(+2.26%) |
Jun 16, 2017 | 55.84 | 55.88 | 54.78 | 55.25 | 1,323,589 | -0.54(-0.97%) |
Jun 15, 2017 | 55.75 | 55.97 | 55.24 | 55.79 | 493,376 | -0.25(-0.45%) |
Jun 14, 2017 | 56.27 | 56.44 | 55.83 | 56.05 | 716,173 | -0.16(-0.29%) |
Jun 13, 2017 | 55.86 | 56.27 | 55.49 | 56.21 | 817,127 | +0.65(+1.17%) |
Jun 12, 2017 | 55.44 | 55.70 | 55.06 | 55.56 | 687,974 | -0.02(-0.03%) |
Jun 09, 2017 | 55.44 | 56.13 | 55.39 | 55.58 | 689,101 | -0.12(-0.21%) |
Jun 08, 2017 | 55.94 | 56.12 | 55.44 | 55.70 | 395,336 | -0.41(-0.73%) |
Jun 07, 2017 | 56.62 | 56.77 | 56.03 | 56.10 | 475,610 | -0.33(-0.58%) |
Jun 06, 2017 | 56.41 | 56.74 | 56.25 | 56.43 | 597,615 | -0.11(-0.19%) |
Jun 05, 2017 | 56.60 | 56.96 | 56.36 | 56.54 | 518,182 | -0.21(-0.38%) |
Jun 02, 2017 | 56.63 | 56.97 | 56.16 | 56.75 | 509,754 | +0.15(+0.26%) |
Jun 01, 2017 | 56.19 | 56.86 | 56.13 | 56.61 | 524,425 | +0.66(+1.18%) |
May 31, 2017 | 56.02 | 56.19 | 55.55 | 55.95 | 797,957 | +0.03(+0.05%) |
May 30, 2017 | 55.06 | 56.04 | 55.04 | 55.92 | 614,806 | +0.64(+1.16%) |
May 26, 2017 | 55.18 | 55.46 | 55.08 | 55.28 | 341,696 | -0.08(-0.14%) |
May 25, 2017 | 55.16 | 55.51 | 55.04 | 55.36 | 465,754 | +0.31(+0.56%) |
May 24, 2017 | 54.76 | 55.08 | 54.56 | 55.05 | 624,175 | +0.27(+0.50%) |
May 23, 2017 | 54.84 | 55.65 | 54.67 | 54.78 | 664,540 | +0.17(+0.32%) |
May 22, 2017 | 54.33 | 54.79 | 54.23 | 54.60 | 641,251 | +0.33(+0.61%) |
May 19, 2017 | 54.11 | 54.37 | 53.75 | 54.27 | 505,565 | +0.33(+0.61%) |
May 18, 2017 | 54.39 | 54.39 | 53.42 | 53.94 | 741,599 | -0.77(-1.40%) |
May 17, 2017 | 54.50 | 54.84 | 54.36 | 54.71 | 693,993 | -0.24(-0.44%) |
May 16, 2017 | 55.16 | 55.21 | 54.81 | 54.95 | 506,004 | -0.21(-0.39%) |
May 15, 2017 | 54.50 | 55.38 | 54.50 | 55.16 | 606,280 | +0.58(+1.07%) |
May 12, 2017 | 54.55 | 54.86 | 54.54 | 54.58 | 337,689 | -0.16(-0.30%) |
May 11, 2017 | 54.68 | 55.00 | 54.35 | 54.75 | 363,851 | -0.20(-0.37%) |
May 10, 2017 | 54.77 | 55.04 | 54.53 | 54.95 | 541,814 | +0.16(+0.28%) |
May 09, 2017 | 55.12 | 55.12 | 54.60 | 54.80 | 613,458 | -0.26(-0.48%) |
May 08, 2017 | 54.98 | 55.08 | 54.70 | 55.06 | 576,349 | +0.03(+0.05%) |
May 05, 2017 | 55.23 | 55.39 | 54.91 | 55.03 | 586,015 | -0.02(-0.04%) |
May 04, 2017 | 54.31 | 55.12 | 54.31 | 55.05 | 650,212 | +0.83(+1.54%) |
May 03, 2017 | 54.50 | 54.67 | 54.15 | 54.21 | 531,372 | -0.42(-0.76%) |
May 02, 2017 | 54.38 | 54.82 | 54.24 | 54.63 | 825,524 | +0.26(+0.48%) |