Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.67 | 47.83 | 47.45 | 47.46 | 432,016 | -0.09(-0.19%) |
Apr 27, 2018 | 47.34 | 47.59 | 47.30 | 47.55 | 666,280 | +1.05(+2.26%) |
Apr 26, 2018 | 46.37 | 46.68 | 46.34 | 46.50 | 652,183 | +0.00(+0.00%) |
Apr 25, 2018 | 46.45 | 46.55 | 46.24 | 46.50 | 593,661 | -0.57(-1.21%) |
Apr 24, 2018 | 47.08 | 47.19 | 46.85 | 47.07 | 731,316 | +0.63(+1.36%) |
Apr 23, 2018 | 46.50 | 46.64 | 46.38 | 46.44 | 404,146 | -0.08(-0.17%) |
Apr 20, 2018 | 46.57 | 46.73 | 46.46 | 46.52 | 345,543 | +0.09(+0.19%) |
Apr 19, 2018 | 46.45 | 46.54 | 46.18 | 46.43 | 799,148 | -0.14(-0.30%) |
Apr 18, 2018 | 46.42 | 46.71 | 46.36 | 46.57 | 699,455 | -0.06(-0.13%) |
Apr 17, 2018 | 46.60 | 46.81 | 46.60 | 46.63 | 1,001,586 | -0.25(-0.53%) |
Apr 16, 2018 | 46.75 | 46.97 | 46.64 | 46.88 | 1,495,106 | -0.16(-0.34%) |
Apr 13, 2018 | 47.05 | 47.11 | 46.88 | 47.04 | 1,021,903 | +0.02(+0.04%) |
Apr 12, 2018 | 47.03 | 47.12 | 46.95 | 47.02 | 444,437 | +0.02(+0.04%) |
Apr 11, 2018 | 47.00 | 47.04 | 46.81 | 47.00 | 691,590 | -0.18(-0.38%) |
Apr 10, 2018 | 47.11 | 47.20 | 46.90 | 47.18 | 1,219,395 | +0.62(+1.33%) |
Apr 09, 2018 | 46.56 | 46.89 | 46.52 | 46.56 | 1,719,864 | +0.92(+2.02%) |
Apr 06, 2018 | 45.35 | 45.91 | 45.32 | 45.64 | 1,581,403 | +0.14(+0.31%) |
Apr 05, 2018 | 45.59 | 45.74 | 45.48 | 45.50 | 779,113 | -0.02(-0.04%) |
Apr 04, 2018 | 45.26 | 45.57 | 44.88 | 45.52 | 2,067,252 | -1.10(-2.36%) |
Apr 03, 2018 | 46.08 | 46.65 | 45.95 | 46.62 | 1,499,039 | +1.28(+2.82%) |
Apr 02, 2018 | 45.71 | 45.75 | 45.12 | 45.34 | 1,063,826 | -0.41(-0.90%) |
Mar 29, 2018 | 45.75 | 45.75 | 45.75 | 0 | +0.10(+0.22%) | |
Mar 28, 2018 | 45.70 | 45.87 | 45.52 | 45.65 | 904,668 | -0.10(-0.22%) |
Mar 27, 2018 | 46.21 | 46.31 | 45.64 | 45.75 | 1,197,523 | +0.57(+1.26%) |
Mar 26, 2018 | 44.86 | 45.19 | 44.59 | 45.18 | 941,793 | +0.62(+1.39%) |
Mar 23, 2018 | 45.46 | 45.51 | 44.55 | 44.56 | 1,250,599 | -0.95(-2.09%) |
Mar 22, 2018 | 45.48 | 45.67 | 44.90 | 45.51 | 1,466,717 | -0.30(-0.65%) |
Mar 21, 2018 | 46.07 | 46.07 | 45.76 | 45.81 | 1,018,092 | -0.36(-0.78%) |
Mar 20, 2018 | 46.32 | 46.47 | 46.09 | 46.17 | 742,345 | +0.14(+0.30%) |
Mar 19, 2018 | 46.17 | 46.31 | 45.95 | 46.03 | 641,395 | -0.19(-0.41%) |
Mar 16, 2018 | 45.93 | 46.31 | 45.93 | 46.22 | 994,790 | +0.46(+1.01%) |
Mar 15, 2018 | 45.88 | 46.19 | 45.73 | 45.76 | 679,908 | -0.03(-0.07%) |
Mar 14, 2018 | 45.95 | 46.08 | 45.53 | 45.79 | 603,810 | +0.30(+0.66%) |
Mar 13, 2018 | 45.94 | 45.94 | 45.36 | 45.49 | 825,184 | -0.61(-1.32%) |
Mar 12, 2018 | 46.19 | 46.31 | 46.01 | 46.10 | 541,679 | -0.25(-0.54%) |
Mar 09, 2018 | 46.10 | 46.35 | 46.10 | 46.35 | 613,074 | +0.34(+0.74%) |
Mar 08, 2018 | 45.70 | 46.02 | 45.70 | 46.01 | 934,049 | +0.68(+1.50%) |
Mar 07, 2018 | 45.42 | 45.09 | 45.33 | 709,859 | +0.07(+0.15%) | |
Mar 06, 2018 | 45.44 | 45.44 | 45.11 | 45.26 | 1,456,254 | -0.49(-1.07%) |
Mar 05, 2018 | 45.38 | 45.83 | 45.26 | 45.75 | 1,354,268 | -0.55(-1.19%) |
Mar 02, 2018 | 46.19 | 46.34 | 45.79 | 46.30 | 996,493 | +0.08(+0.17%) |
Mar 01, 2018 | 46.49 | 46.78 | 45.97 | 46.22 | 865,929 | -0.27(-0.58%) |
Feb 28, 2018 | 47.06 | 47.18 | 46.48 | 46.49 | 739,740 | -0.48(-1.02%) |
Feb 27, 2018 | 47.44 | 47.57 | 46.97 | 46.97 | 715,347 | -0.67(-1.41%) |
Feb 26, 2018 | 47.74 | 47.75 | 47.46 | 47.64 | 658,730 | -0.25(-0.52%) |
Feb 23, 2018 | 47.98 | 47.98 | 47.60 | 47.89 | 425,648 | +0.16(+0.34%) |
Feb 22, 2018 | 47.66 | 47.73 | 458,692 | -0.12(-0.25%) | ||
Feb 21, 2018 | 48.09 | 48.34 | 47.85 | 47.85 | 623,146 | +0.37(+0.78%) |
Feb 20, 2018 | 47.59 | 47.68 | 47.30 | 47.48 | 581,382 | -0.41(-0.86%) |
Feb 16, 2018 | 47.89 | 47.89 | 47.89 | 0 | -0.06(-0.13%) | |
Feb 15, 2018 | 47.97 | 47.97 | 47.59 | 47.95 | 696,926 | +0.51(+1.08%) |
Feb 14, 2018 | 47.02 | 47.59 | 46.83 | 47.44 | 1,045,241 | +0.41(+0.87%) |
Feb 13, 2018 | 47.21 | 47.29 | 46.95 | 47.03 | 1,313,369 | -0.94(-1.96%) |
Feb 12, 2018 | 47.71 | 48.05 | 47.41 | 47.97 | 1,283,778 | -0.02(-0.04%) |
Feb 09, 2018 | 48.05 | 48.10 | 47.08 | 47.99 | 1,302,090 | -0.64(-1.32%) |
Feb 08, 2018 | 49.54 | 49.60 | 48.63 | 48.63 | 1,101,320 | -0.73(-1.48%) |
Feb 07, 2018 | 49.93 | 50.13 | 49.36 | 49.36 | 1,772,764 | -1.60(-3.14%) |
Feb 06, 2018 | 49.70 | 51.00 | 49.63 | 50.96 | 1,239,747 | +0.64(+1.27%) |
Feb 05, 2018 | 51.09 | 51.13 | 49.97 | 50.32 | 912,156 | -0.94(-1.83%) |
Feb 02, 2018 | 51.72 | 51.73 | 51.19 | 51.26 | 1,229,340 | -1.06(-2.03%) |
Feb 01, 2018 | 52.35 | 52.51 | 52.19 | 52.32 | 834,004 | -0.34(-0.65%) |
Jan 31, 2018 | 52.96 | 52.97 | 52.55 | 52.66 | 660,194 | +0.22(+0.42%) |
Jan 30, 2018 | 52.54 | 52.58 | 52.25 | 52.44 | 677,139 | -0.17(-0.32%) |
Jan 29, 2018 | 52.69 | 52.77 | 52.57 | 52.61 | 676,623 | -0.39(-0.74%) |
Jan 26, 2018 | 52.90 | 53.02 | 52.65 | 53.00 | 721,630 | +0.12(+0.23%) |
Jan 25, 2018 | 53.00 | 53.00 | 52.70 | 52.88 | 898,414 | -0.10(-0.19%) |
Jan 24, 2018 | 52.89 | 53.23 | 52.87 | 52.98 | 1,261,124 | +0.65(+1.24%) |
Jan 23, 2018 | 52.16 | 52.34 | 51.90 | 52.33 | 1,157,951 | +0.36(+0.69%) |
Jan 22, 2018 | 51.90 | 52.00 | 51.73 | 51.97 | 1,233,212 | +0.45(+0.87%) |
Jan 19, 2018 | 51.67 | 51.69 | 51.27 | 51.52 | 955,035 | -0.63(-1.21%) |
Jan 18, 2018 | 51.88 | 52.26 | 51.74 | 52.15 | 1,311,788 | +1.46(+2.88%) |
Jan 17, 2018 | 50.75 | 50.82 | 50.68 | 50.69 | 786,241 | +0.00(+0.00%) |
Jan 16, 2018 | 50.54 | 50.69 | 50.32 | 50.69 | 1,120,628 | +0.84(+1.69%) |
Jan 12, 2018 | 49.85 | 49.85 | 49.85 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 49.80 | 50.00 | 49.65 | 49.87 | 835,405 | +0.45(+0.91%) |
Jan 10, 2018 | 49.81 | 49.39 | 49.42 | 612,495 | -0.39(-0.78%) | |
Jan 09, 2018 | 50.10 | 50.13 | 49.80 | 49.81 | 1,011,826 | -0.51(-1.01%) |
Jan 08, 2018 | 50.17 | 50.44 | 50.06 | 50.32 | 969,053 | +0.01(+0.02%) |
Jan 05, 2018 | 50.25 | 50.40 | 50.05 | 50.31 | 803,516 | +0.23(+0.46%) |
Jan 04, 2018 | 50.22 | 50.36 | 50.07 | 50.08 | 707,652 | +0.03(+0.06%) |
Jan 03, 2018 | 50.29 | 50.51 | 50.04 | 50.05 | 662,720 | -0.71(-1.40%) |
Jan 02, 2018 | 50.85 | 50.96 | 50.61 | 50.76 | 615,426 | +0.22(+0.44%) |
Dec 29, 2017 | 50.54 | 50.54 | 50.54 | 0 | +0.57(+1.14%) | |
Dec 28, 2017 | 50.09 | 50.22 | 49.93 | 49.97 | 356,475 | -0.05(-0.10%) |
Dec 27, 2017 | 50.08 | 50.27 | 49.98 | 50.02 | 425,726 | +0.06(+0.12%) |
Dec 26, 2017 | 49.81 | 50.04 | 49.81 | 49.96 | 369,469 | +0.20(+0.40%) |
Dec 22, 2017 | 49.66 | 49.80 | 49.63 | 49.76 | 447,350 | +0.24(+0.48%) |
Dec 21, 2017 | 49.57 | 49.75 | 49.50 | 49.52 | 506,258 | +0.05(+0.10%) |
Dec 20, 2017 | 49.61 | 49.66 | 49.45 | 49.47 | 571,190 | +0.22(+0.45%) |
Dec 19, 2017 | 49.33 | 49.37 | 49.22 | 49.25 | 585,412 | -0.21(-0.42%) |
Dec 18, 2017 | 49.30 | 49.55 | 49.22 | 49.46 | 891,205 | +0.28(+0.57%) |
Dec 15, 2017 | 49.08 | 49.20 | 48.92 | 49.18 | 902,528 | +0.10(+0.20%) |
Dec 14, 2017 | 49.16 | 49.30 | 49.07 | 49.08 | 576,368 | -0.08(-0.16%) |
Dec 13, 2017 | 49.08 | 49.34 | 49.07 | 49.16 | 697,128 | +0.22(+0.45%) |
Dec 12, 2017 | 48.90 | 49.05 | 48.81 | 48.94 | 777,525 | +0.03(+0.06%) |
Dec 11, 2017 | 48.84 | 48.97 | 48.70 | 48.91 | 987,557 | -0.25(-0.51%) |
Dec 08, 2017 | 48.90 | 49.16 | 48.80 | 49.16 | 989,986 | +0.00(+0.00%) |
Dec 07, 2017 | 49.49 | 49.50 | 49.00 | 49.16 | 1,188,069 | -0.63(-1.27%) |
Dec 06, 2017 | 49.85 | 50.04 | 49.73 | 49.79 | 838,417 | -0.32(-0.64%) |
Dec 05, 2017 | 50.26 | 50.30 | 50.05 | 50.11 | 525,036 | -0.06(-0.12%) |
Dec 04, 2017 | 50.43 | 50.66 | 50.14 | 50.17 | 490,256 | -0.25(-0.50%) |
Dec 01, 2017 | 50.75 | 50.75 | 50.30 | 50.42 | 620,587 | -0.42(-0.83%) |
Nov 30, 2017 | 51.06 | 51.11 | 50.83 | 50.84 | 583,260 | -0.18(-0.35%) |
Nov 29, 2017 | 51.24 | 51.26 | 50.79 | 51.02 | 720,387 | -0.56(-1.09%) |
Nov 28, 2017 | 51.34 | 51.59 | 51.34 | 51.58 | 606,077 | +0.47(+0.92%) |
Nov 27, 2017 | 51.23 | 51.29 | 50.92 | 51.11 | 528,058 | -0.20(-0.39%) |
Nov 24, 2017 | 50.86 | 51.44 | 50.84 | 51.31 | 534,116 | +0.72(+1.42%) |
Nov 22, 2017 | 50.44 | 50.72 | 50.44 | 50.59 | 339,595 | +0.22(+0.44%) |
Nov 21, 2017 | 50.50 | 50.53 | 50.31 | 50.37 | 531,413 | +0.14(+0.28%) |
Nov 20, 2017 | 50.16 | 50.33 | 50.07 | 50.23 | 645,652 | +0.07(+0.14%) |
Nov 17, 2017 | 50.25 | 50.28 | 50.15 | 50.16 | 444,184 | -0.25(-0.50%) |
Nov 16, 2017 | 50.32 | 50.42 | 50.18 | 50.41 | 697,252 | -0.11(-0.22%) |
Nov 15, 2017 | 50.56 | 50.72 | 50.47 | 50.52 | 488,756 | -0.28(-0.55%) |
Nov 14, 2017 | 50.57 | 50.88 | 50.48 | 50.80 | 708,232 | -0.39(-0.76%) |
Nov 13, 2017 | 51.19 | 51.22 | 50.97 | 51.19 | 490,197 | -0.40(-0.78%) |
Nov 10, 2017 | 51.33 | 51.68 | 51.20 | 51.59 | 547,235 | +0.61(+1.20%) |
Nov 09, 2017 | 51.02 | 51.12 | 50.79 | 50.98 | 574,102 | -0.10(-0.20%) |
Nov 08, 2017 | 50.83 | 51.10 | 50.80 | 51.08 | 418,961 | +0.33(+0.65%) |
Nov 07, 2017 | 50.77 | 50.81 | 50.58 | 50.75 | 644,989 | +0.09(+0.18%) |
Nov 06, 2017 | 50.51 | 50.76 | 50.48 | 50.66 | 816,127 | -0.19(-0.37%) |
Nov 03, 2017 | 50.68 | 50.92 | 50.64 | 50.85 | 643,621 | +0.09(+0.18%) |
Nov 02, 2017 | 50.63 | 50.81 | 50.50 | 50.76 | 457,767 | -0.01(-0.02%) |
Nov 01, 2017 | 50.61 | 50.89 | 50.59 | 50.77 | 460,978 | +0.32(+0.63%) |
Oct 31, 2017 | 50.30 | 50.45 | 50.10 | 50.45 | 623,691 | +0.13(+0.26%) |
Oct 30, 2017 | 50.64 | 50.66 | 50.32 | 50.32 | 749,345 | -0.32(-0.63%) |
Oct 27, 2017 | 50.70 | 50.95 | 50.63 | 50.64 | 853,782 | +0.26(+0.52%) |
Oct 26, 2017 | 50.34 | 50.57 | 50.10 | 50.38 | 1,160,913 | +0.15(+0.30%) |
Oct 25, 2017 | 50.51 | 50.51 | 50.00 | 50.23 | 752,385 | -0.31(-0.61%) |
Oct 24, 2017 | 50.65 | 50.77 | 50.44 | 50.54 | 781,717 | -0.16(-0.32%) |
Oct 23, 2017 | 50.89 | 50.89 | 50.43 | 50.70 | 611,638 | -0.33(-0.65%) |
Oct 20, 2017 | 50.81 | 51.29 | 50.74 | 51.03 | 812,125 | +0.86(+1.71%) |
Oct 19, 2017 | 50.43 | 50.45 | 50.12 | 50.17 | 730,075 | -0.44(-0.87%) |
Oct 18, 2017 | 50.63 | 50.72 | 50.56 | 50.61 | 756,415 | -0.05(-0.10%) |
Oct 17, 2017 | 50.80 | 50.90 | 50.52 | 50.66 | 1,118,640 | +0.09(+0.18%) |
Oct 16, 2017 | 50.69 | 50.69 | 50.46 | 50.57 | 524,588 | -0.03(-0.06%) |
Oct 13, 2017 | 50.43 | 50.69 | 50.31 | 50.60 | 916,440 | +0.21(+0.42%) |
Oct 12, 2017 | 50.41 | 50.65 | 50.34 | 50.39 | 652,187 | +0.04(+0.08%) |
Oct 11, 2017 | 50.50 | 50.25 | 50.35 | 1,161,154 | -0.48(-0.94%) | |
Oct 10, 2017 | 50.71 | 50.95 | 50.58 | 50.83 | 1,170,910 | +0.53(+1.05%) |
Oct 09, 2017 | 50.24 | 50.43 | 50.07 | 50.30 | 1,646,083 | +0.17(+0.34%) |
Oct 06, 2017 | 50.52 | 50.52 | 50.08 | 50.13 | 1,738,370 | -0.41(-0.81%) |
Oct 05, 2017 | 50.58 | 50.66 | 50.51 | 50.54 | 845,819 | +0.19(+0.38%) |
Oct 04, 2017 | 50.92 | 51.00 | 50.33 | 50.35 | 1,853,453 | -0.37(-0.73%) |
Oct 03, 2017 | 50.67 | 50.85 | 50.51 | 50.72 | 1,212,622 | +0.32(+0.63%) |
Oct 02, 2017 | 50.72 | 50.78 | 50.34 | 50.40 | 1,057,972 | -0.17(-0.34%) |
Sep 29, 2017 | 50.59 | 50.86 | 50.49 | 50.57 | 749,377 | -0.01(-0.02%) |
Sep 28, 2017 | 50.69 | 50.73 | 50.55 | 50.58 | 737,659 | -0.35(-0.69%) |
Sep 27, 2017 | 51.32 | 51.35 | 50.61 | 50.93 | 1,650,734 | -0.12(-0.24%) |
Sep 26, 2017 | 50.71 | 51.35 | 50.92 | 51.05 | 2,830,246 | +0.34(+0.67%) |
Sep 25, 2017 | 50.56 | 50.75 | 50.45 | 50.71 | 1,076,987 | +0.07(+0.14%) |
Sep 22, 2017 | 51.04 | 51.06 | 50.46 | 50.64 | 938,107 | -0.44(-0.86%) |
Sep 21, 2017 | 51.48 | 51.60 | 51.05 | 51.08 | 626,990 | -0.26(-0.51%) |
Sep 20, 2017 | 51.86 | 51.97 | 51.07 | 51.34 | 1,071,997 | -0.58(-1.12%) |
Sep 19, 2017 | 52.18 | 52.25 | 51.84 | 51.92 | 868,476 | -0.21(-0.40%) |
Sep 18, 2017 | 52.40 | 52.41 | 51.96 | 52.13 | 919,586 | -0.32(-0.61%) |
Sep 15, 2017 | 52.17 | 52.49 | 51.94 | 52.45 | 745,445 | +0.52(+1.00%) |
Sep 14, 2017 | 52.11 | 52.11 | 51.73 | 51.93 | 677,017 | -0.57(-1.09%) |
Sep 13, 2017 | 52.77 | 52.79 | 52.45 | 52.50 | 411,031 | -0.38(-0.72%) |
Sep 12, 2017 | 53.14 | 53.14 | 52.81 | 52.88 | 354,520 | -0.28(-0.53%) |
Sep 11, 2017 | 53.00 | 53.24 | 52.85 | 53.16 | 397,268 | +0.47(+0.89%) |
Sep 08, 2017 | 53.03 | 53.03 | 52.68 | 52.69 | 490,195 | -0.31(-0.58%) |
Sep 07, 2017 | 52.88 | 53.09 | 52.70 | 53.00 | 557,823 | +0.45(+0.86%) |
Sep 06, 2017 | 52.45 | 52.75 | 52.36 | 52.55 | 447,432 | +0.42(+0.81%) |
Sep 05, 2017 | 52.62 | 52.64 | 52.01 | 52.13 | 577,962 | -0.87(-1.64%) |
Sep 01, 2017 | 53.20 | 53.24 | 52.82 | 53.00 | 417,365 | -0.08(-0.15%) |
Aug 31, 2017 | 53.07 | 53.31 | 52.91 | 53.08 | 557,614 | -0.14(-0.26%) |
Aug 30, 2017 | 53.30 | 53.46 | 52.91 | 53.22 | 569,147 | -0.21(-0.39%) |
Aug 29, 2017 | 53.27 | 53.83 | 53.19 | 53.43 | 658,738 | -2.66(-4.74%) |
Aug 28, 2017 | 56.46 | 56.46 | 55.90 | 56.09 | 614,104 | -0.06(-0.11%) |
Aug 25, 2017 | 56.35 | 56.38 | 56.15 | 56.15 | 312,088 | +0.17(+0.30%) |
Aug 24, 2017 | 56.25 | 56.40 | 55.92 | 55.98 | 473,942 | -0.31(-0.55%) |
Aug 23, 2017 | 56.19 | 56.45 | 56.17 | 56.29 | 428,368 | -0.09(-0.16%) |
Aug 22, 2017 | 56.18 | 56.65 | 56.15 | 56.38 | 712,869 | +0.27(+0.48%) |
Aug 21, 2017 | 55.87 | 56.13 | 55.80 | 56.11 | 399,126 | +0.75(+1.35%) |
Aug 18, 2017 | 55.18 | 55.56 | 55.11 | 55.36 | 455,698 | +0.28(+0.51%) |
Aug 17, 2017 | 55.33 | 55.64 | 55.02 | 55.08 | 476,803 | -0.99(-1.77%) |
Aug 16, 2017 | 55.83 | 56.17 | 55.81 | 56.07 | 587,870 | +0.38(+0.68%) |
Aug 15, 2017 | 55.53 | 55.71 | 55.44 | 55.69 | 513,479 | -0.39(-0.70%) |
Aug 14, 2017 | 56.15 | 56.38 | 55.93 | 56.08 | 550,852 | -0.47(-0.83%) |
Aug 11, 2017 | 55.93 | 56.93 | 55.90 | 56.55 | 987,296 | +1.47(+2.67%) |
Aug 10, 2017 | 55.38 | 55.44 | 54.99 | 55.08 | 1,058,373 | +1.08(+2.00%) |
Aug 09, 2017 | 53.98 | 53.99 | 53.70 | 54.00 | 342,892 | +0.23(+0.43%) |
Aug 08, 2017 | 53.84 | 53.99 | 53.73 | 53.77 | 415,601 | +0.22(+0.41%) |
Aug 07, 2017 | 53.30 | 53.55 | 53.26 | 53.55 | 212,671 | +0.29(+0.54%) |
Aug 04, 2017 | 53.42 | 53.42 | 52.86 | 53.26 | 324,466 | -0.10(-0.19%) |
Aug 03, 2017 | 53.65 | 53.67 | 53.30 | 53.36 | 460,968 | +0.21(+0.40%) |
Aug 02, 2017 | 53.25 | 53.42 | 53.01 | 53.15 | 354,243 | -0.24(-0.45%) |
Aug 01, 2017 | 53.64 | 53.72 | 53.36 | 53.39 | 427,708 | -0.04(-0.07%) |
Jul 31, 2017 | 53.43 | 53.50 | 53.28 | 53.43 | 447,737 | +0.01(+0.02%) |
Jul 28, 2017 | 53.24 | 53.44 | 53.13 | 53.42 | 486,368 | +0.39(+0.74%) |
Jul 27, 2017 | 53.63 | 53.77 | 52.92 | 53.03 | 669,278 | -0.82(-1.52%) |
Jul 26, 2017 | 53.74 | 53.91 | 53.43 | 53.85 | 392,089 | +0.24(+0.45%) |
Jul 25, 2017 | 54.00 | 54.00 | 53.52 | 53.61 | 1,236,291 | -0.49(-0.91%) |
Jul 24, 2017 | 54.09 | 54.11 | 53.85 | 54.10 | 1,729,709 | -0.06(-0.11%) |
Jul 21, 2017 | 53.51 | 54.16 | 53.51 | 54.16 | 2,368,379 | +1.44(+2.73%) |
Jul 20, 2017 | 53.20 | 53.23 | 52.67 | 52.72 | 465,718 | -0.58(-1.09%) |
Jul 19, 2017 | 53.44 | 53.50 | 53.13 | 53.30 | 561,332 | +0.04(+0.08%) |
Jul 18, 2017 | 53.09 | 53.28 | 53.00 | 53.26 | 451,572 | +0.15(+0.28%) |
Jul 17, 2017 | 53.00 | 53.22 | 52.84 | 53.11 | 521,499 | -0.05(-0.09%) |
Jul 14, 2017 | 52.76 | 53.21 | 52.66 | 53.16 | 401,848 | +0.55(+1.05%) |
Jul 13, 2017 | 52.34 | 52.61 | 52.30 | 52.61 | 425,684 | +0.42(+0.80%) |
Jul 12, 2017 | 51.96 | 52.25 | 51.92 | 52.19 | 558,446 | +0.26(+0.50%) |
Jul 11, 2017 | 51.91 | 52.00 | 51.66 | 51.93 | 367,448 | +0.18(+0.35%) |
Jul 10, 2017 | 51.78 | 51.89 | 51.68 | 51.75 | 430,233 | +0.00(+0.00%) |
Jul 07, 2017 | 51.79 | 51.88 | 51.51 | 51.75 | 465,463 | +0.41(+0.80%) |
Jul 06, 2017 | 51.59 | 51.59 | 51.30 | 51.34 | 679,660 | -0.72(-1.38%) |
Jul 05, 2017 | 52.28 | 52.28 | 51.62 | 52.06 | 981,342 | -0.87(-1.64%) |
Jul 03, 2017 | 53.17 | 53.36 | 52.93 | 52.93 | 218,442 | -0.16(-0.30%) |
Jun 30, 2017 | 53.20 | 53.25 | 52.89 | 53.09 | 317,857 | +0.40(+0.76%) |
Jun 29, 2017 | 53.34 | 53.35 | 52.49 | 52.69 | 618,967 | -0.64(-1.20%) |
Jun 28, 2017 | 53.44 | 53.44 | 53.15 | 53.33 | 396,268 | +0.07(+0.13%) |
Jun 27, 2017 | 53.43 | 53.56 | 53.26 | 53.26 | 567,137 | -0.13(-0.24%) |
Jun 26, 2017 | 53.59 | 53.67 | 53.38 | 53.39 | 413,449 | -0.22(-0.41%) |
Jun 23, 2017 | 53.46 | 53.70 | 53.30 | 53.61 | 434,357 | +0.03(+0.06%) |
Jun 22, 2017 | 53.81 | 53.93 | 53.51 | 53.58 | 377,237 | +0.04(+0.07%) |
Jun 21, 2017 | 53.77 | 53.85 | 53.40 | 53.54 | 426,939 | +0.11(+0.21%) |
Jun 20, 2017 | 53.88 | 53.88 | 53.38 | 53.43 | 398,601 | -0.87(-1.60%) |
Jun 19, 2017 | 54.12 | 54.34 | 53.91 | 54.30 | 684,033 | +0.41(+0.76%) |
Jun 16, 2017 | 54.01 | 54.03 | 53.61 | 53.89 | 389,454 | +0.21(+0.39%) |
Jun 15, 2017 | 53.44 | 53.69 | 53.26 | 53.68 | 576,794 | -0.20(-0.37%) |
Jun 14, 2017 | 53.89 | 54.19 | 53.77 | 53.88 | 352,851 | +0.04(+0.07%) |
Jun 13, 2017 | 53.87 | 53.96 | 53.68 | 53.84 | 323,763 | +0.31(+0.58%) |
Jun 12, 2017 | 53.78 | 53.79 | 53.31 | 53.53 | 455,978 | -0.22(-0.41%) |
Jun 09, 2017 | 54.18 | 54.23 | 53.47 | 53.75 | 490,802 | -0.84(-1.54%) |
Jun 08, 2017 | 54.69 | 54.69 | 54.46 | 54.59 | 378,645 | -0.09(-0.16%) |
Jun 07, 2017 | 54.65 | 54.75 | 54.55 | 54.68 | 284,073 | -0.09(-0.16%) |
Jun 06, 2017 | 54.89 | 55.00 | 54.70 | 54.77 | 291,637 | -0.06(-0.11%) |
Jun 05, 2017 | 54.80 | 54.85 | 54.63 | 54.83 | 432,190 | -0.16(-0.29%) |
Jun 02, 2017 | 55.00 | 55.02 | 54.73 | 54.99 | 755,539 | -0.45(-0.81%) |
Jun 01, 2017 | 55.20 | 55.57 | 55.12 | 55.44 | 343,447 | +0.33(+0.60%) |
May 31, 2017 | 54.96 | 55.17 | 54.86 | 55.11 | 544,683 | -0.45(-0.81%) |
May 30, 2017 | 55.35 | 55.69 | 55.35 | 55.56 | 483,860 | -0.02(-0.04%) |
May 26, 2017 | 55.40 | 55.60 | 55.26 | 55.58 | 390,129 | -0.23(-0.41%) |
May 25, 2017 | 55.91 | 56.03 | 55.78 | 55.81 | 342,497 | +0.09(+0.16%) |
May 24, 2017 | 55.72 | 55.83 | 55.61 | 55.72 | 456,456 | -0.03(-0.05%) |
May 23, 2017 | 55.65 | 55.83 | 55.50 | 55.75 | 478,891 | +0.06(+0.11%) |
May 22, 2017 | 55.43 | 55.77 | 55.38 | 55.69 | 337,693 | +0.27(+0.49%) |
May 19, 2017 | 54.98 | 55.58 | 54.95 | 55.42 | 493,908 | +0.54(+0.98%) |
May 18, 2017 | 54.49 | 54.99 | 54.39 | 54.88 | 403,955 | +0.22(+0.40%) |
May 17, 2017 | 54.98 | 55.03 | 54.62 | 54.66 | 648,665 | -0.54(-0.98%) |
May 16, 2017 | 55.12 | 55.30 | 55.06 | 55.20 | 509,119 | +0.03(+0.05%) |
May 15, 2017 | 54.95 | 55.22 | 54.74 | 55.17 | 847,012 | +0.58(+1.06%) |
May 12, 2017 | 54.65 | 54.68 | 54.54 | 54.59 | 1,197,329 | -0.01(-0.02%) |
May 11, 2017 | 54.86 | 54.86 | 54.52 | 54.60 | 424,498 | -0.32(-0.58%) |
May 10, 2017 | 54.85 | 55.16 | 54.76 | 54.92 | 452,032 | +0.19(+0.35%) |
May 09, 2017 | 54.55 | 54.91 | 54.55 | 54.73 | 461,997 | +0.44(+0.81%) |
May 08, 2017 | 54.38 | 54.44 | 54.13 | 54.29 | 443,520 | -0.29(-0.53%) |
May 05, 2017 | 54.25 | 54.67 | 54.22 | 54.58 | 672,617 | +1.05(+1.96%) |
May 04, 2017 | 53.89 | 54.00 | 53.41 | 53.53 | 632,821 | +0.17(+0.32%) |
May 03, 2017 | 53.21 | 53.39 | 53.09 | 53.36 | 584,933 | +0.16(+0.30%) |
May 02, 2017 | 53.46 | 53.46 | 53.08 | 53.20 | 448,759 | -0.18(-0.34%) |