Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.13 | 51.13 | 51.13 | 0 | +0.34(+0.67%) | |
Mar 28, 2018 | 50.96 | 51.26 | 50.62 | 50.79 | 1,757,358 | -0.02(-0.03%) |
Mar 27, 2018 | 50.02 | 51.24 | 49.82 | 50.80 | 1,958,066 | +0.94(+1.88%) |
Mar 26, 2018 | 49.44 | 49.97 | 49.41 | 49.87 | 1,344,984 | +0.53(+1.07%) |
Mar 23, 2018 | 50.27 | 50.59 | 49.23 | 49.34 | 2,048,029 | -0.75(-1.50%) |
Mar 22, 2018 | 49.94 | 50.86 | 49.84 | 50.09 | 2,360,380 | +0.11(+0.21%) |
Mar 21, 2018 | 50.18 | 50.80 | 49.92 | 49.98 | 1,712,200 | -0.20(-0.41%) |
Mar 20, 2018 | 50.49 | 50.70 | 50.04 | 50.18 | 2,322,980 | -0.19(-0.37%) |
Mar 19, 2018 | 50.92 | 51.05 | 50.13 | 50.37 | 2,897,603 | -0.55(-1.09%) |
Mar 16, 2018 | 50.66 | 51.00 | 50.40 | 50.93 | 5,959,845 | +0.39(+0.77%) |
Mar 15, 2018 | 49.97 | 50.66 | 49.97 | 50.53 | 3,901,243 | +0.55(+1.09%) |
Mar 14, 2018 | 49.72 | 50.30 | 49.63 | 49.99 | 2,183,023 | +0.41(+0.82%) |
Mar 13, 2018 | 49.75 | 50.29 | 49.39 | 49.58 | 2,215,176 | -0.07(-0.15%) |
Mar 12, 2018 | 49.45 | 49.96 | 49.33 | 49.65 | 2,631,343 | +0.28(+0.56%) |
Mar 09, 2018 | 49.16 | 49.38 | 48.90 | 49.38 | 1,735,485 | +0.22(+0.45%) |
Mar 08, 2018 | 48.71 | 49.21 | 48.53 | 49.16 | 1,759,241 | +0.51(+1.04%) |
Mar 07, 2018 | 48.50 | 48.65 | 1,706,709 | -0.34(-0.70%) | ||
Mar 06, 2018 | 49.54 | 49.65 | 48.87 | 48.99 | 1,976,500 | -0.68(-1.36%) |
Mar 05, 2018 | 48.40 | 49.77 | 48.19 | 49.67 | 2,445,135 | +1.17(+2.42%) |
Mar 02, 2018 | 48.65 | 49.26 | 48.05 | 48.50 | 2,406,873 | -0.13(-0.27%) |
Mar 01, 2018 | 48.85 | 49.43 | 48.42 | 48.63 | 2,519,753 | -0.24(-0.48%) |
Feb 28, 2018 | 49.57 | 49.74 | 48.85 | 48.86 | 2,342,747 | -0.53(-1.07%) |
Feb 27, 2018 | 50.33 | 50.51 | 49.38 | 49.39 | 2,487,841 | -0.86(-1.70%) |
Feb 26, 2018 | 50.35 | 50.55 | 50.01 | 50.25 | 1,739,407 | -0.19(-0.37%) |
Feb 23, 2018 | 49.03 | 50.48 | 49.03 | 50.44 | 1,983,606 | +1.23(+2.50%) |
Feb 22, 2018 | 49.20 | 2,724,173 | +0.18(+0.37%) | |||
Feb 21, 2018 | 49.69 | 50.09 | 49.02 | 49.03 | 2,899,296 | -0.64(-1.28%) |
Feb 20, 2018 | 50.30 | 50.52 | 49.26 | 49.66 | 1,684,925 | -0.83(-1.65%) |
Feb 16, 2018 | 50.49 | 50.49 | 50.49 | 0 | +0.49(+0.98%) | |
Feb 15, 2018 | 49.14 | 50.01 | 48.97 | 50.00 | 2,953,015 | +0.96(+1.96%) |
Feb 14, 2018 | 49.58 | 49.58 | 49.03 | 49.04 | 2,581,932 | -0.79(-1.59%) |
Feb 13, 2018 | 49.47 | 49.94 | 48.68 | 49.83 | 2,180,997 | +0.31(+0.63%) |
Feb 12, 2018 | 49.35 | 49.73 | 48.89 | 49.52 | 2,920,015 | +0.15(+0.29%) |
Feb 09, 2018 | 48.08 | 49.75 | 48.07 | 49.38 | 3,461,607 | +1.29(+2.69%) |
Feb 08, 2018 | 48.31 | 49.16 | 47.97 | 48.08 | 2,561,397 | -0.29(-0.60%) |
Feb 07, 2018 | 48.65 | 49.29 | 48.34 | 48.37 | 2,346,917 | -0.27(-0.55%) |
Feb 06, 2018 | 49.00 | 49.19 | 47.74 | 48.64 | 3,396,083 | -1.23(-2.46%) |
Feb 05, 2018 | 49.93 | 50.46 | 49.50 | 49.87 | 1,834,008 | -0.24(-0.48%) |
Feb 02, 2018 | 50.31 | 50.82 | 50.06 | 50.11 | 2,324,196 | -0.48(-0.94%) |
Feb 01, 2018 | 51.78 | 51.98 | 50.30 | 50.59 | 5,030,725 | -1.37(-2.64%) |
Jan 31, 2018 | 51.61 | 52.03 | 50.70 | 51.96 | 3,663,107 | +0.79(+1.55%) |
Jan 30, 2018 | 50.98 | 51.37 | 50.81 | 51.17 | 2,621,325 | +0.24(+0.48%) |
Jan 29, 2018 | 51.52 | 51.58 | 50.91 | 50.93 | 2,386,985 | -0.80(-1.55%) |
Jan 26, 2018 | 51.93 | 52.16 | 51.42 | 51.73 | 2,433,543 | -0.11(-0.20%) |
Jan 25, 2018 | 51.05 | 51.91 | 50.95 | 51.83 | 1,947,603 | +0.73(+1.42%) |
Jan 24, 2018 | 51.45 | 51.45 | 51.02 | 51.10 | 1,727,897 | -0.27(-0.53%) |
Jan 23, 2018 | 51.06 | 51.86 | 51.06 | 51.38 | 2,418,933 | +0.46(+0.90%) |
Jan 22, 2018 | 51.27 | 51.41 | 50.83 | 50.92 | 1,796,907 | -0.08(-0.16%) |
Jan 19, 2018 | 51.27 | 51.59 | 50.93 | 51.00 | 2,202,969 | -0.13(-0.25%) |
Jan 18, 2018 | 51.34 | 51.63 | 50.85 | 51.13 | 2,502,901 | -0.24(-0.47%) |
Jan 17, 2018 | 51.19 | 51.61 | 50.99 | 51.37 | 2,521,740 | +0.34(+0.67%) |
Jan 16, 2018 | 51.44 | 51.73 | 50.59 | 51.03 | 2,646,350 | -0.39(-0.75%) |
Jan 12, 2018 | 51.42 | 51.42 | 51.42 | 0 | +0.04(+0.08%) | |
Jan 11, 2018 | 51.57 | 51.83 | 51.14 | 51.38 | 1,768,732 | -0.07(-0.14%) |
Jan 10, 2018 | 51.43 | 51.45 | 2,472,819 | -1.00(-1.91%) | ||
Jan 09, 2018 | 52.77 | 52.81 | 52.20 | 52.45 | 2,067,069 | -0.42(-0.79%) |
Jan 08, 2018 | 52.37 | 52.90 | 52.31 | 52.87 | 2,449,690 | +0.45(+0.86%) |
Jan 05, 2018 | 52.96 | 53.10 | 52.15 | 52.42 | 1,913,773 | -0.36(-0.67%) |
Jan 04, 2018 | 52.79 | 53.29 | 52.54 | 52.78 | 2,088,851 | -0.19(-0.35%) |
Jan 03, 2018 | 52.95 | 53.50 | 52.66 | 52.96 | 2,330,282 | -0.19(-0.35%) |
Jan 02, 2018 | 53.68 | 53.70 | 53.00 | 53.15 | 1,932,103 | -0.53(-0.99%) |
Dec 29, 2017 | 53.68 | 53.68 | 53.68 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 53.29 | 53.71 | 53.14 | 53.68 | 1,439,748 | +0.44(+0.83%) |
Dec 27, 2017 | 52.89 | 53.31 | 52.85 | 53.24 | 1,681,275 | +0.42(+0.80%) |
Dec 26, 2017 | 53.22 | 53.43 | 52.80 | 52.82 | 1,115,089 | -0.29(-0.55%) |
Dec 22, 2017 | 53.12 | 53.27 | 53.00 | 53.11 | 1,884,024 | +0.08(+0.15%) |
Dec 21, 2017 | 53.08 | 53.31 | 52.75 | 53.03 | 2,837,661 | -0.26(-0.49%) |
Dec 20, 2017 | 53.46 | 53.67 | 53.23 | 53.29 | 1,897,366 | -0.15(-0.29%) |
Dec 19, 2017 | 54.54 | 54.62 | 53.42 | 53.44 | 1,538,076 | -1.08(-1.99%) |
Dec 18, 2017 | 55.24 | 55.34 | 54.30 | 54.52 | 2,246,246 | -0.57(-1.03%) |
Dec 15, 2017 | 54.84 | 55.32 | 54.77 | 55.09 | 3,939,284 | +0.38(+0.69%) |
Dec 14, 2017 | 54.85 | 54.96 | 54.31 | 54.71 | 1,318,424 | -0.17(-0.31%) |
Dec 13, 2017 | 54.78 | 55.14 | 54.57 | 54.88 | 1,739,832 | +0.20(+0.37%) |
Dec 12, 2017 | 54.68 | 55.82 | 54.63 | 54.68 | 2,901,840 | -1.22(-2.18%) |
Dec 11, 2017 | 55.80 | 55.92 | 55.22 | 55.90 | 3,925,496 | +0.17(+0.30%) |
Dec 08, 2017 | 55.40 | 55.75 | 55.19 | 55.73 | 1,749,302 | +0.19(+0.35%) |
Dec 07, 2017 | 55.53 | 55.53 | 54.95 | 55.53 | 1,600,275 | +0.24(+0.44%) |
Dec 06, 2017 | 55.26 | 55.48 | 55.04 | 55.29 | 1,454,961 | +0.15(+0.26%) |
Dec 05, 2017 | 55.33 | 55.35 | 54.50 | 55.15 | 2,241,825 | -0.27(-0.50%) |
Dec 04, 2017 | 56.16 | 56.16 | 55.24 | 55.42 | 2,344,072 | -0.45(-0.81%) |
Dec 01, 2017 | 56.24 | 56.37 | 55.54 | 55.87 | 1,697,686 | -0.28(-0.50%) |
Nov 30, 2017 | 56.12 | 56.34 | 55.85 | 56.16 | 4,492,493 | +0.19(+0.33%) |
Nov 29, 2017 | 55.62 | 56.33 | 55.43 | 55.97 | 2,310,072 | +0.27(+0.48%) |
Nov 28, 2017 | 55.67 | 56.01 | 55.53 | 55.70 | 2,252,869 | +0.13(+0.23%) |
Nov 27, 2017 | 55.45 | 55.67 | 55.21 | 55.57 | 1,262,000 | +0.19(+0.35%) |
Nov 24, 2017 | 55.25 | 55.70 | 55.17 | 55.38 | 601,960 | +0.21(+0.38%) |
Nov 22, 2017 | 55.08 | 55.21 | 54.77 | 55.17 | 995,266 | +0.06(+0.12%) |
Nov 21, 2017 | 55.02 | 55.32 | 54.92 | 55.10 | 1,154,223 | +0.17(+0.31%) |
Nov 20, 2017 | 55.19 | 55.33 | 54.82 | 54.94 | 1,664,439 | -0.17(-0.31%) |
Nov 17, 2017 | 55.36 | 55.64 | 55.05 | 55.10 | 1,371,503 | -0.47(-0.84%) |
Nov 16, 2017 | 55.46 | 55.67 | 55.27 | 55.57 | 1,548,043 | +0.01(+0.01%) |
Nov 15, 2017 | 56.26 | 56.64 | 55.53 | 55.57 | 2,193,703 | -0.62(-1.11%) |
Nov 14, 2017 | 55.16 | 56.23 | 55.06 | 56.19 | 3,075,532 | +0.95(+1.73%) |
Nov 13, 2017 | 54.60 | 55.24 | 54.56 | 55.23 | 2,206,430 | +0.77(+1.41%) |
Nov 10, 2017 | 54.46 | 54.69 | 54.18 | 54.47 | 2,465,127 | -0.25(-0.45%) |
Nov 09, 2017 | 54.53 | 54.83 | 54.35 | 54.72 | 1,911,439 | +0.05(+0.09%) |
Nov 08, 2017 | 54.65 | 54.89 | 54.34 | 54.67 | 1,740,201 | -0.06(-0.10%) |
Nov 07, 2017 | 54.42 | 55.03 | 54.23 | 54.72 | 2,032,591 | +0.47(+0.87%) |
Nov 06, 2017 | 54.67 | 54.72 | 54.23 | 54.25 | 1,459,197 | -0.42(-0.76%) |
Nov 03, 2017 | 54.15 | 55.07 | 54.15 | 54.67 | 3,705,808 | +0.45(+0.83%) |
Nov 02, 2017 | 53.82 | 54.27 | 53.67 | 54.22 | 2,109,069 | +0.53(+0.99%) |
Nov 01, 2017 | 54.29 | 54.31 | 53.54 | 53.69 | 1,850,848 | -0.35(-0.65%) |
Oct 31, 2017 | 54.05 | 54.26 | 53.82 | 54.04 | 2,421,200 | -0.06(-0.12%) |
Oct 30, 2017 | 54.33 | 54.49 | 54.02 | 54.11 | 2,492,885 | -0.30(-0.55%) |
Oct 27, 2017 | 53.89 | 54.55 | 53.86 | 54.40 | 1,606,573 | +0.45(+0.83%) |
Oct 26, 2017 | 53.81 | 54.29 | 53.58 | 53.95 | 1,781,257 | +0.41(+0.76%) |
Oct 25, 2017 | 53.54 | 53.69 | 52.71 | 53.54 | 1,869,109 | -0.04(-0.07%) |
Oct 24, 2017 | 53.46 | 53.66 | 53.26 | 53.58 | 1,651,861 | +0.02(+0.03%) |
Oct 23, 2017 | 53.60 | 53.69 | 53.34 | 53.57 | 1,846,988 | -0.01(-0.01%) |
Oct 20, 2017 | 53.36 | 53.62 | 53.21 | 53.58 | 1,967,806 | +0.18(+0.33%) |
Oct 19, 2017 | 52.77 | 53.42 | 52.66 | 53.40 | 1,914,873 | +0.71(+1.35%) |
Oct 18, 2017 | 52.45 | 52.74 | 52.27 | 52.69 | 1,355,779 | +0.16(+0.31%) |
Oct 17, 2017 | 52.09 | 52.56 | 51.96 | 52.53 | 1,608,773 | +0.38(+0.72%) |
Oct 16, 2017 | 52.12 | 52.48 | 51.93 | 52.15 | 1,357,132 | -0.06(-0.11%) |
Oct 13, 2017 | 52.81 | 52.93 | 52.15 | 52.21 | 1,641,204 | -0.38(-0.72%) |
Oct 12, 2017 | 51.95 | 52.64 | 51.92 | 52.58 | 2,036,730 | +0.67(+1.30%) |
Oct 11, 2017 | 51.78 | 52.37 | 51.73 | 51.91 | 2,104,728 | +0.18(+0.34%) |
Oct 10, 2017 | 51.63 | 51.91 | 51.45 | 51.73 | 2,595,274 | +0.20(+0.39%) |
Oct 09, 2017 | 51.65 | 51.72 | 51.42 | 51.53 | 2,063,096 | -0.03(-0.06%) |
Oct 06, 2017 | 51.19 | 51.57 | 50.94 | 51.56 | 2,278,925 | +0.18(+0.36%) |
Oct 05, 2017 | 51.33 | 51.43 | 51.07 | 51.38 | 1,634,574 | -0.02(-0.03%) |
Oct 04, 2017 | 50.73 | 51.44 | 50.56 | 51.40 | 2,065,810 | +0.62(+1.22%) |
Oct 03, 2017 | 50.94 | 50.94 | 50.39 | 50.78 | 2,045,601 | -0.22(-0.44%) |
Oct 02, 2017 | 50.46 | 51.14 | 50.40 | 51.00 | 3,195,910 | +0.66(+1.31%) |
Sep 29, 2017 | 50.65 | 50.65 | 50.23 | 50.34 | 2,291,829 | -0.30(-0.60%) |
Sep 28, 2017 | 50.28 | 50.70 | 50.04 | 50.65 | 2,071,509 | +0.22(+0.43%) |
Sep 27, 2017 | 50.19 | 50.43 | 2,279,536 | -0.82(-1.60%) | ||
Sep 26, 2017 | 51.45 | 51.57 | 51.23 | 51.25 | 1,651,942 | -0.26(-0.51%) |
Sep 25, 2017 | 50.92 | 51.67 | 50.92 | 51.52 | 1,916,636 | +0.51(+0.99%) |
Sep 22, 2017 | 51.75 | 51.75 | 50.98 | 51.01 | 1,552,326 | -0.53(-1.03%) |
Sep 21, 2017 | 51.69 | 51.96 | 51.48 | 51.54 | 1,381,650 | -0.18(-0.36%) |
Sep 20, 2017 | 52.23 | 52.37 | 51.54 | 51.72 | 1,572,964 | -0.40(-0.77%) |
Sep 19, 2017 | 52.57 | 52.61 | 52.11 | 52.12 | 2,541,917 | -0.38(-0.73%) |
Sep 18, 2017 | 52.93 | 53.05 | 52.21 | 52.51 | 2,479,726 | -0.47(-0.89%) |
Sep 15, 2017 | 52.93 | 53.09 | 52.59 | 52.98 | 3,098,660 | +0.21(+0.40%) |
Sep 14, 2017 | 52.16 | 52.78 | 52.07 | 52.77 | 1,705,433 | +0.54(+1.03%) |
Sep 13, 2017 | 52.61 | 52.76 | 52.24 | 52.24 | 1,967,520 | -0.39(-0.75%) |
Sep 12, 2017 | 53.67 | 53.72 | 52.33 | 52.63 | 1,870,781 | -1.13(-2.10%) |
Sep 11, 2017 | 53.44 | 53.89 | 53.29 | 53.76 | 1,811,177 | +0.32(+0.60%) |
Sep 08, 2017 | 53.01 | 53.59 | 52.80 | 53.44 | 2,009,641 | +0.42(+0.79%) |
Sep 07, 2017 | 52.73 | 53.06 | 52.48 | 53.02 | 2,918,108 | +0.43(+0.82%) |
Sep 06, 2017 | 52.66 | 52.76 | 52.45 | 52.59 | 3,375,886 | +0.02(+0.03%) |
Sep 05, 2017 | 52.31 | 52.60 | 52.15 | 52.57 | 1,925,770 | +0.34(+0.66%) |
Sep 01, 2017 | 52.44 | 52.65 | 52.15 | 52.23 | 1,768,549 | -0.07(-0.14%) |
Aug 31, 2017 | 52.25 | 52.46 | 52.16 | 52.30 | 1,537,153 | +0.09(+0.17%) |
Aug 30, 2017 | 52.25 | 52.36 | 52.13 | 52.21 | 1,501,907 | -0.12(-0.23%) |
Aug 29, 2017 | 52.52 | 52.69 | 52.31 | 52.33 | 1,280,121 | -0.10(-0.18%) |
Aug 28, 2017 | 52.34 | 52.45 | 52.16 | 52.43 | 1,163,662 | +0.22(+0.43%) |
Aug 25, 2017 | 52.32 | 52.50 | 52.08 | 52.21 | 1,570,052 | +0.14(+0.28%) |
Aug 24, 2017 | 52.12 | 52.24 | 51.95 | 52.06 | 995,841 | -0.10(-0.20%) |
Aug 23, 2017 | 51.96 | 52.21 | 51.78 | 52.16 | 1,723,456 | +0.16(+0.31%) |
Aug 22, 2017 | 51.90 | 52.02 | 51.58 | 52.00 | 1,462,420 | +0.09(+0.17%) |
Aug 21, 2017 | 51.87 | 52.03 | 51.63 | 51.92 | 1,549,595 | +0.12(+0.23%) |
Aug 18, 2017 | 51.42 | 52.00 | 51.18 | 51.80 | 4,269,380 | +0.43(+0.83%) |
Aug 17, 2017 | 51.80 | 51.93 | 51.34 | 51.37 | 1,871,160 | -0.41(-0.79%) |
Aug 16, 2017 | 51.55 | 51.88 | 51.55 | 51.78 | 1,626,623 | +0.08(+0.16%) |
Aug 15, 2017 | 51.13 | 51.74 | 51.13 | 51.70 | 1,372,983 | +0.34(+0.66%) |
Aug 14, 2017 | 51.19 | 51.52 | 51.08 | 51.36 | 3,008,016 | +0.17(+0.33%) |
Aug 11, 2017 | 51.77 | 51.77 | 50.89 | 51.19 | 2,246,365 | -0.66(-1.27%) |
Aug 10, 2017 | 51.36 | 52.08 | 50.93 | 51.85 | 4,360,420 | +0.57(+1.11%) |
Aug 09, 2017 | 51.59 | 51.62 | 51.20 | 51.28 | 2,183,299 | -0.21(-0.40%) |
Aug 08, 2017 | 51.03 | 51.51 | 50.99 | 51.49 | 1,239,593 | +0.34(+0.67%) |
Aug 07, 2017 | 50.93 | 51.17 | 50.81 | 51.15 | 1,042,645 | +0.17(+0.33%) |
Aug 04, 2017 | 51.03 | 50.53 | 50.98 | 1,419,293 | -0.02(-0.03%) | |
Aug 03, 2017 | 50.57 | 51.04 | 50.50 | 51.00 | 1,386,347 | +0.37(+0.74%) |
Aug 02, 2017 | 50.02 | 50.65 | 49.90 | 50.62 | 1,728,258 | +0.42(+0.84%) |
Aug 01, 2017 | 50.09 | 50.38 | 49.97 | 50.20 | 1,597,137 | +0.11(+0.22%) |
Jul 31, 2017 | 49.64 | 50.14 | 49.57 | 50.09 | 1,698,817 | +0.49(+0.98%) |
Jul 28, 2017 | 49.66 | 49.82 | 49.47 | 49.60 | 1,583,990 | -0.11(-0.22%) |
Jul 27, 2017 | 49.76 | 49.85 | 49.37 | 49.72 | 1,645,509 | -0.10(-0.19%) |
Jul 26, 2017 | 49.35 | 49.90 | 49.24 | 49.81 | 2,194,124 | +0.35(+0.71%) |
Jul 25, 2017 | 49.72 | 49.79 | 49.36 | 49.46 | 1,249,270 | -0.25(-0.51%) |
Jul 24, 2017 | 50.42 | 50.51 | 49.63 | 49.72 | 1,707,090 | -0.69(-1.37%) |
Jul 21, 2017 | 49.91 | 50.42 | 49.84 | 50.41 | 1,308,529 | +0.46(+0.92%) |
Jul 20, 2017 | 50.02 | 50.11 | 49.72 | 49.95 | 1,874,857 | +0.07(+0.14%) |
Jul 19, 2017 | 49.43 | 49.93 | 49.28 | 49.87 | 2,733,345 | +0.47(+0.95%) |
Jul 18, 2017 | 49.08 | 49.52 | 48.98 | 49.41 | 3,002,661 | +0.41(+0.83%) |
Jul 17, 2017 | 48.71 | 49.01 | 48.57 | 49.00 | 1,479,496 | +0.29(+0.60%) |
Jul 14, 2017 | 48.68 | 48.86 | 48.53 | 48.71 | 1,306,657 | +0.32(+0.66%) |
Jul 13, 2017 | 48.68 | 48.76 | 48.36 | 48.39 | 2,360,899 | -0.43(-0.88%) |
Jul 12, 2017 | 48.68 | 48.90 | 48.65 | 48.82 | 2,115,112 | +0.42(+0.87%) |
Jul 11, 2017 | 48.47 | 48.48 | 48.10 | 48.40 | 1,645,255 | +0.02(+0.03%) |
Jul 10, 2017 | 48.54 | 48.66 | 48.38 | 48.38 | 2,281,371 | -0.08(-0.16%) |
Jul 07, 2017 | 48.32 | 48.65 | 48.23 | 48.46 | 1,814,002 | +0.16(+0.33%) |
Jul 06, 2017 | 48.25 | 48.44 | 48.15 | 48.30 | 1,753,881 | -0.09(-0.18%) |
Jul 05, 2017 | 48.63 | 48.63 | 48.17 | 48.39 | 1,448,351 | -0.22(-0.46%) |
Jul 03, 2017 | 48.96 | 49.05 | 48.54 | 48.61 | 801,898 | -0.21(-0.44%) |
Jun 30, 2017 | 49.02 | 49.14 | 48.73 | 48.82 | 2,098,449 | -0.07(-0.15%) |
Jun 29, 2017 | 49.14 | 49.14 | 48.71 | 48.90 | 2,112,161 | -0.57(-1.16%) |
Jun 28, 2017 | 50.07 | 50.11 | 49.45 | 49.47 | 1,920,288 | -0.38(-0.77%) |
Jun 27, 2017 | 50.38 | 50.46 | 49.70 | 49.85 | 1,702,052 | -0.78(-1.54%) |
Jun 26, 2017 | 50.20 | 50.92 | 50.04 | 50.63 | 1,723,511 | +0.15(+0.30%) |
Jun 23, 2017 | 50.60 | 50.83 | 50.33 | 50.48 | 1,819,911 | -0.14(-0.27%) |
Jun 22, 2017 | 50.74 | 50.93 | 50.57 | 50.61 | 1,275,247 | -0.19(-0.38%) |
Jun 21, 2017 | 51.03 | 51.08 | 50.42 | 50.81 | 1,251,087 | -0.21(-0.42%) |
Jun 20, 2017 | 50.85 | 51.07 | 50.75 | 51.02 | 1,147,565 | +0.25(+0.49%) |
Jun 19, 2017 | 51.04 | 51.04 | 50.55 | 50.77 | 1,507,369 | -0.32(-0.62%) |
Jun 16, 2017 | 50.91 | 51.20 | 50.82 | 51.09 | 3,330,023 | +0.28(+0.55%) |
Jun 15, 2017 | 50.67 | 50.90 | 50.48 | 50.81 | 2,159,527 | +0.10(+0.19%) |
Jun 14, 2017 | 50.74 | 50.96 | 50.55 | 50.72 | 1,585,686 | +0.34(+0.68%) |
Jun 13, 2017 | 50.33 | 50.42 | 50.07 | 50.38 | 866,378 | +0.05(+0.09%) |
Jun 12, 2017 | 50.25 | 50.56 | 49.98 | 50.33 | 2,395,353 | +0.11(+0.22%) |
Jun 09, 2017 | 49.88 | 50.24 | 49.76 | 50.22 | 1,316,071 | +0.12(+0.24%) |
Jun 08, 2017 | 50.40 | 49.76 | 50.10 | 1,817,896 | -0.32(-0.63%) | |
Jun 07, 2017 | 50.06 | 50.50 | 49.87 | 50.42 | 1,464,758 | +0.43(+0.86%) |
Jun 06, 2017 | 50.22 | 50.30 | 49.87 | 49.99 | 2,085,945 | -0.16(-0.32%) |
Jun 05, 2017 | 50.49 | 50.52 | 50.06 | 50.15 | 1,495,877 | -0.42(-0.83%) |
Jun 02, 2017 | 50.50 | 50.62 | 50.19 | 50.57 | 2,035,099 | +0.32(+0.63%) |
Jun 01, 2017 | 49.80 | 50.25 | 49.58 | 50.25 | 1,849,834 | +0.33(+0.65%) |
May 31, 2017 | 49.80 | 50.09 | 49.80 | 49.92 | 2,541,243 | +0.15(+0.30%) |
May 30, 2017 | 49.68 | 49.88 | 49.59 | 49.77 | 1,598,322 | +0.10(+0.19%) |
May 26, 2017 | 49.70 | 49.91 | 49.64 | 49.68 | 1,080,017 | -0.02(-0.05%) |
May 25, 2017 | 49.29 | 49.78 | 49.16 | 49.70 | 1,350,151 | +0.41(+0.84%) |
May 24, 2017 | 49.01 | 49.38 | 48.95 | 49.29 | 1,641,720 | +0.26(+0.54%) |
May 23, 2017 | 49.06 | 49.39 | 48.92 | 49.02 | 2,341,463 | +0.04(+0.08%) |
May 22, 2017 | 48.37 | 49.10 | 48.37 | 48.98 | 1,927,829 | +0.45(+0.93%) |
May 19, 2017 | 48.50 | 48.63 | 48.11 | 48.53 | 4,502,051 | +0.08(+0.16%) |
May 18, 2017 | 48.52 | 48.88 | 48.11 | 48.45 | 1,975,030 | +0.10(+0.21%) |
May 17, 2017 | 48.20 | 48.59 | 48.09 | 48.35 | 1,779,088 | +0.15(+0.31%) |
May 16, 2017 | 48.51 | 48.67 | 48.19 | 48.20 | 2,441,896 | -0.33(-0.69%) |
May 15, 2017 | 48.33 | 48.64 | 48.18 | 48.53 | 1,616,008 | +0.17(+0.36%) |
May 12, 2017 | 48.16 | 48.44 | 48.12 | 48.36 | 1,211,398 | +0.24(+0.50%) |
May 11, 2017 | 47.99 | 48.14 | 47.82 | 48.12 | 2,167,522 | +0.05(+0.10%) |
May 10, 2017 | 48.22 | 48.23 | 47.83 | 48.07 | 1,936,769 | +0.01(+0.02%) |
May 09, 2017 | 48.48 | 48.57 | 48.03 | 48.06 | 1,889,229 | -0.49(-1.01%) |
May 08, 2017 | 48.64 | 48.64 | 48.23 | 48.55 | 1,490,830 | -0.03(-0.06%) |
May 05, 2017 | 48.51 | 48.87 | 48.47 | 48.58 | 2,158,790 | +0.26(+0.54%) |
May 04, 2017 | 47.71 | 48.36 | 47.71 | 48.32 | 2,260,361 | +0.47(+0.97%) |
May 03, 2017 | 47.84 | 48.13 | 47.80 | 47.86 | 2,345,396 | +0.02(+0.05%) |
May 02, 2017 | 48.04 | 48.22 | 47.60 | 47.83 | 1,921,281 | +0.24(+0.51%) |
May 01, 2017 | 47.75 | 47.80 | 47.45 | 47.59 | 2,076,482 | -0.14(-0.30%) |
Apr 28, 2017 | 47.90 | 47.94 | 47.62 | 47.73 | 3,626,160 | -0.24(-0.51%) |
Apr 27, 2017 | 47.75 | 48.20 | 47.71 | 47.97 | 1,480,628 | +0.23(+0.48%) |
Apr 26, 2017 | 47.88 | 48.09 | 47.67 | 47.75 | 2,004,007 | -0.15(-0.31%) |
Apr 25, 2017 | 47.71 | 47.94 | 47.56 | 47.90 | 1,743,325 | +0.01(+0.02%) |
Apr 24, 2017 | 47.55 | 47.93 | 47.23 | 47.89 | 2,397,082 | +0.33(+0.70%) |
Apr 21, 2017 | 47.17 | 47.88 | 47.13 | 47.56 | 3,438,897 | +0.42(+0.89%) |
Apr 20, 2017 | 47.70 | 47.56 | 47.01 | 47.14 | 4,043,250 | -0.56(-1.17%) |
Apr 19, 2017 | 48.04 | 48.10 | 47.51 | 47.70 | 2,177,369 | -0.38(-0.79%) |
Apr 18, 2017 | 48.31 | 47.93 | 48.08 | 2,056,393 | +0.02(+0.03%) | |
Apr 17, 2017 | 48.00 | 48.10 | 47.81 | 48.06 | 2,167,901 | +0.21(+0.43%) |
Apr 13, 2017 | 48.19 | 48.21 | 47.66 | 47.86 | 1,862,705 | -0.33(-0.69%) |
Apr 12, 2017 | 47.71 | 48.20 | 47.64 | 48.19 | 1,815,521 | +0.36(+0.76%) |
Apr 11, 2017 | 47.69 | 47.88 | 47.36 | 47.82 | 2,367,617 | +0.07(+0.15%) |
Apr 10, 2017 | 47.64 | 47.81 | 47.43 | 47.75 | 2,616,138 | +0.15(+0.31%) |
Apr 07, 2017 | 48.15 | 48.23 | 47.57 | 47.60 | 3,191,323 | -0.36(-0.76%) |
Apr 06, 2017 | 48.19 | 48.27 | 47.87 | 47.97 | 2,614,431 | -0.35(-0.73%) |
Apr 05, 2017 | 47.88 | 48.38 | 47.73 | 48.32 | 1,987,644 | +0.52(+1.09%) |
Apr 04, 2017 | 47.72 | 48.04 | 47.63 | 47.80 | 1,556,324 | +0.01(+0.02%) |