Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.41 | 64.14 | 63.23 | 63.57 | 217,565 | +0.16(+0.25%) |
Apr 27, 2018 | 62.75 | 63.94 | 62.75 | 63.41 | 186,513 | +0.55(+0.87%) |
Apr 26, 2018 | 63.37 | 64.45 | 62.70 | 62.86 | 380,247 | -0.49(-0.77%) |
Apr 25, 2018 | 63.29 | 63.81 | 62.69 | 63.35 | 313,039 | -0.10(-0.16%) |
Apr 24, 2018 | 64.33 | 64.67 | 62.91 | 63.45 | 416,569 | -0.97(-1.51%) |
Apr 23, 2018 | 63.70 | 64.92 | 63.70 | 64.42 | 411,228 | +0.65(+1.02%) |
Apr 20, 2018 | 62.68 | 63.85 | 62.36 | 63.77 | 297,473 | +1.24(+1.98%) |
Apr 19, 2018 | 63.65 | 64.25 | 62.35 | 62.53 | 305,582 | -1.22(-1.91%) |
Apr 18, 2018 | 61.46 | 63.83 | 61.46 | 63.75 | 270,243 | +2.30(+3.74%) |
Apr 17, 2018 | 61.41 | 61.96 | 61.24 | 61.45 | 263,886 | +0.14(+0.23%) |
Apr 16, 2018 | 62.04 | 62.21 | 60.86 | 61.31 | 408,879 | -0.93(-1.49%) |
Apr 13, 2018 | 60.92 | 62.26 | 60.60 | 62.24 | 254,508 | +1.36(+2.23%) |
Apr 12, 2018 | 58.86 | 60.97 | 58.85 | 60.88 | 207,985 | +2.08(+3.54%) |
Apr 11, 2018 | 57.82 | 58.90 | 57.81 | 58.80 | 137,581 | +0.80(+1.38%) |
Apr 10, 2018 | 57.60 | 58.19 | 57.37 | 58.00 | 125,853 | +0.71(+1.24%) |
Apr 09, 2018 | 57.47 | 57.72 | 57.20 | 57.29 | 169,838 | +0.08(+0.14%) |
Apr 06, 2018 | 57.19 | 57.65 | 56.99 | 57.21 | 130,822 | -0.34(-0.59%) |
Apr 05, 2018 | 57.96 | 58.12 | 57.37 | 57.55 | 131,532 | -0.28(-0.48%) |
Apr 04, 2018 | 57.42 | 57.98 | 57.21 | 57.83 | 133,404 | -0.03(-0.05%) |
Apr 03, 2018 | 57.84 | 58.61 | 57.71 | 57.86 | 236,516 | +0.24(+0.42%) |
Apr 02, 2018 | 59.34 | 59.50 | 57.61 | 57.62 | 239,334 | -1.72(-2.90%) |
Mar 29, 2018 | 59.34 | 59.34 | 59.34 | 0 | +1.64(+2.84%) | |
Mar 28, 2018 | 57.31 | 57.85 | 56.84 | 57.70 | 275,557 | +0.13(+0.23%) |
Mar 27, 2018 | 57.50 | 58.24 | 57.33 | 57.57 | 174,663 | +0.17(+0.30%) |
Mar 26, 2018 | 57.88 | 58.21 | 57.13 | 57.40 | 275,655 | -0.16(-0.28%) |
Mar 23, 2018 | 58.57 | 58.94 | 57.51 | 57.56 | 210,942 | -0.99(-1.69%) |
Mar 22, 2018 | 59.93 | 59.99 | 58.16 | 58.55 | 175,415 | -1.47(-2.45%) |
Mar 21, 2018 | 60.76 | 60.77 | 59.99 | 60.02 | 144,830 | -0.59(-0.97%) |
Mar 20, 2018 | 59.74 | 61.08 | 59.74 | 60.61 | 163,591 | +0.92(+1.54%) |
Mar 19, 2018 | 59.50 | 60.16 | 59.18 | 59.69 | 193,543 | -0.18(-0.30%) |
Mar 16, 2018 | 59.44 | 60.57 | 59.31 | 59.87 | 321,454 | +0.63(+1.06%) |
Mar 15, 2018 | 57.19 | 59.40 | 57.01 | 59.24 | 319,691 | -0.52(-0.87%) |
Mar 14, 2018 | 60.60 | 60.77 | 59.28 | 59.76 | 216,171 | -0.77(-1.27%) |
Mar 13, 2018 | 60.45 | 61.02 | 60.45 | 60.53 | 124,096 | +0.13(+0.22%) |
Mar 12, 2018 | 59.87 | 60.47 | 59.78 | 60.40 | 89,919 | +0.42(+0.70%) |
Mar 09, 2018 | 58.84 | 60.12 | 58.74 | 59.98 | 116,553 | +1.18(+2.01%) |
Mar 08, 2018 | 58.71 | 59.01 | 58.21 | 58.80 | 108,534 | +0.25(+0.43%) |
Mar 07, 2018 | 58.95 | 59.45 | 58.27 | 58.55 | 111,948 | -0.54(-0.91%) |
Mar 06, 2018 | 58.74 | 59.25 | 58.50 | 59.09 | 92,447 | +0.34(+0.58%) |
Mar 05, 2018 | 59.02 | 59.38 | 58.56 | 58.75 | 88,069 | -0.31(-0.52%) |
Mar 02, 2018 | 59.42 | 59.55 | 58.79 | 59.06 | 91,655 | -0.60(-1.01%) |
Mar 01, 2018 | 59.03 | 59.71 | 58.85 | 59.66 | 219,904 | +0.45(+0.76%) |
Feb 28, 2018 | 59.00 | 60.14 | 58.88 | 59.21 | 182,598 | +0.18(+0.30%) |
Feb 27, 2018 | 58.92 | 59.52 | 58.60 | 59.03 | 167,059 | +0.23(+0.39%) |
Feb 26, 2018 | 59.23 | 59.23 | 58.54 | 58.80 | 91,144 | -0.35(-0.59%) |
Feb 23, 2018 | 58.95 | 60.28 | 58.81 | 59.15 | 153,204 | +0.36(+0.61%) |
Feb 22, 2018 | 58.64 | 59.47 | 58.55 | 58.79 | 102,703 | +0.23(+0.39%) |
Feb 21, 2018 | 58.96 | 59.31 | 58.53 | 58.56 | 124,492 | -0.27(-0.46%) |
Feb 20, 2018 | 58.29 | 59.34 | 58.29 | 58.83 | 153,734 | +0.31(+0.53%) |
Feb 16, 2018 | 58.52 | 58.52 | 58.52 | 0 | -0.09(-0.15%) | |
Feb 15, 2018 | 58.63 | 58.85 | 57.97 | 58.61 | 111,368 | +0.16(+0.27%) |
Feb 14, 2018 | 58.38 | 58.72 | 57.80 | 58.45 | 89,298 | -0.05(-0.09%) |
Feb 13, 2018 | 58.98 | 58.98 | 57.74 | 58.50 | 106,351 | +0.06(+0.10%) |
Feb 12, 2018 | 57.72 | 58.81 | 57.61 | 58.44 | 120,615 | +0.87(+1.51%) |
Feb 09, 2018 | 57.70 | 58.07 | 56.38 | 57.57 | 209,490 | -0.11(-0.19%) |
Feb 08, 2018 | 59.25 | 57.65 | 57.68 | 102,444 | -1.49(-2.52%) | |
Feb 07, 2018 | 59.05 | 59.63 | 58.56 | 59.17 | 176,686 | +0.17(+0.29%) |
Feb 06, 2018 | 57.95 | 59.13 | 57.02 | 59.00 | 278,831 | +0.26(+0.44%) |
Feb 05, 2018 | 59.00 | 59.71 | 58.70 | 58.74 | 186,888 | -0.69(-1.16%) |
Feb 02, 2018 | 60.00 | 60.11 | 59.29 | 59.43 | 221,458 | -0.81(-1.34%) |
Feb 01, 2018 | 59.55 | 60.64 | 59.55 | 60.24 | 243,644 | +0.68(+1.14%) |
Jan 31, 2018 | 59.85 | 60.12 | 59.26 | 59.56 | 162,743 | -0.25(-0.42%) |
Jan 30, 2018 | 59.70 | 60.04 | 59.24 | 59.81 | 221,755 | -0.17(-0.28%) |
Jan 29, 2018 | 61.11 | 61.15 | 59.88 | 59.98 | 138,334 | -1.19(-1.95%) |
Jan 26, 2018 | 61.08 | 61.57 | 61.01 | 61.17 | 97,135 | +0.11(+0.18%) |
Jan 25, 2018 | 61.20 | 61.39 | 60.36 | 61.06 | 339,217 | -0.06(-0.10%) |
Jan 24, 2018 | 61.59 | 61.59 | 60.82 | 61.12 | 168,729 | -0.59(-0.96%) |
Jan 23, 2018 | 62.23 | 62.29 | 60.95 | 61.71 | 382,226 | -0.51(-0.82%) |
Jan 22, 2018 | 62.31 | 62.59 | 61.96 | 62.22 | 238,850 | +0.23(+0.37%) |
Jan 19, 2018 | 61.84 | 62.14 | 61.38 | 61.99 | 96,878 | +0.28(+0.45%) |
Jan 18, 2018 | 61.70 | 61.99 | 61.51 | 61.71 | 102,012 | -0.05(-0.08%) |
Jan 17, 2018 | 61.26 | 61.98 | 61.26 | 61.76 | 112,351 | +0.51(+0.83%) |
Jan 16, 2018 | 61.00 | 61.79 | 61.00 | 61.25 | 229,982 | +0.54(+0.89%) |
Jan 15, 2018 | 60.40 | 60.77 | 59.86 | 60.71 | 50,438 | +0.22(+0.36%) |
Jan 12, 2018 | 59.62 | 60.81 | 59.61 | 60.49 | 119,551 | +0.72(+1.20%) |
Jan 11, 2018 | 59.52 | 59.97 | 59.18 | 59.77 | 233,854 | +0.25(+0.42%) |
Jan 10, 2018 | 59.78 | 59.97 | 59.20 | 59.52 | 122,345 | -0.26(-0.43%) |
Jan 09, 2018 | 59.61 | 60.32 | 58.58 | 59.78 | 181,418 | +0.33(+0.56%) |
Jan 08, 2018 | 59.99 | 59.99 | 59.30 | 59.45 | 110,032 | -0.44(-0.73%) |
Jan 05, 2018 | 60.20 | 60.20 | 59.63 | 59.89 | 91,185 | -0.15(-0.25%) |
Jan 04, 2018 | 59.70 | 60.91 | 59.70 | 60.04 | 126,126 | +0.34(+0.57%) |
Jan 03, 2018 | 59.54 | 59.77 | 59.25 | 59.70 | 80,151 | +0.09(+0.15%) |
Jan 02, 2018 | 60.10 | 60.10 | 59.23 | 59.61 | 88,848 | -0.30(-0.50%) |
Dec 29, 2017 | 59.91 | 59.91 | 59.91 | 0 | +0.35(+0.59%) | |
Dec 28, 2017 | 59.85 | 59.85 | 59.39 | 59.56 | 77,975 | -0.45(-0.75%) |
Dec 27, 2017 | 59.38 | 60.03 | 59.36 | 60.01 | 56,510 | +0.63(+1.06%) |
Dec 22, 2017 | 59.76 | 59.89 | 59.32 | 59.38 | 87,758 | -0.37(-0.62%) |
Dec 21, 2017 | 59.89 | 60.48 | 59.60 | 59.75 | 108,412 | -0.03(-0.05%) |
Dec 20, 2017 | 59.70 | 59.93 | 59.32 | 59.78 | 99,769 | +0.28(+0.47%) |
Dec 19, 2017 | 58.99 | 59.80 | 58.80 | 59.50 | 175,342 | +0.79(+1.35%) |
Dec 18, 2017 | 59.07 | 59.36 | 58.59 | 58.71 | 105,465 | -0.18(-0.31%) |
Dec 15, 2017 | 58.38 | 59.03 | 58.37 | 58.89 | 149,803 | +0.69(+1.19%) |
Dec 14, 2017 | 57.65 | 58.42 | 57.65 | 58.20 | 171,231 | +0.55(+0.95%) |
Dec 13, 2017 | 58.70 | 59.26 | 57.42 | 57.65 | 370,733 | -1.04(-1.77%) |
Dec 12, 2017 | 59.08 | 59.17 | 58.69 | 58.69 | 73,494 | -0.20(-0.34%) |
Dec 11, 2017 | 59.31 | 59.56 | 58.66 | 58.89 | 91,533 | -0.46(-0.78%) |
Dec 08, 2017 | 58.84 | 59.65 | 58.84 | 59.35 | 130,059 | +0.85(+1.45%) |
Dec 07, 2017 | 59.13 | 59.56 | 58.00 | 58.50 | 547,128 | -0.75(-1.27%) |
Dec 06, 2017 | 59.34 | 59.75 | 59.20 | 59.25 | 123,692 | -0.07(-0.12%) |
Dec 05, 2017 | 59.33 | 59.75 | 59.00 | 59.32 | 256,811 | +0.12(+0.20%) |
Dec 04, 2017 | 59.14 | 59.70 | 59.00 | 59.20 | 123,824 | +0.33(+0.56%) |
Dec 01, 2017 | 60.00 | 60.00 | 58.81 | 58.87 | 188,873 | -0.98(-1.64%) |
Nov 30, 2017 | 59.19 | 60.18 | 59.02 | 59.85 | 254,844 | +0.79(+1.34%) |
Nov 29, 2017 | 59.23 | 59.52 | 59.03 | 59.06 | 194,699 | -0.10(-0.17%) |
Nov 28, 2017 | 58.91 | 59.15 | 58.65 | 59.16 | 130,420 | +0.51(+0.87%) |
Nov 27, 2017 | 58.12 | 59.00 | 58.04 | 58.65 | 116,837 | +0.30(+0.51%) |
Nov 24, 2017 | 58.04 | 58.83 | 58.04 | 58.35 | 47,273 | +0.35(+0.60%) |
Nov 23, 2017 | 58.21 | 58.35 | 57.96 | 58.00 | 41,690 | -0.21(-0.36%) |
Nov 22, 2017 | 58.30 | 58.67 | 58.02 | 58.21 | 194,831 | -0.04(-0.07%) |
Nov 21, 2017 | 58.28 | 58.48 | 57.80 | 58.25 | 211,675 | +0.25(+0.43%) |
Nov 20, 2017 | 58.05 | 58.58 | 57.89 | 58.00 | 173,217 | +0.31(+0.54%) |
Nov 17, 2017 | 57.47 | 57.83 | 57.29 | 57.69 | 114,032 | +0.11(+0.19%) |
Nov 16, 2017 | 57.52 | 57.86 | 56.76 | 57.58 | 267,005 | +0.11(+0.19%) |
Nov 15, 2017 | 58.01 | 58.02 | 57.34 | 57.47 | 339,558 | -0.72(-1.24%) |
Nov 14, 2017 | 58.78 | 58.86 | 58.17 | 58.19 | 160,396 | -0.67(-1.14%) |
Nov 13, 2017 | 58.58 | 59.19 | 58.29 | 58.86 | 107,411 | +0.03(+0.05%) |
Nov 10, 2017 | 59.25 | 59.57 | 58.47 | 58.83 | 182,295 | -0.40(-0.68%) |
Nov 09, 2017 | 58.01 | 59.37 | 58.01 | 59.23 | 167,596 | +1.33(+2.30%) |
Nov 08, 2017 | 57.65 | 58.19 | 57.53 | 57.90 | 120,606 | +0.11(+0.19%) |
Nov 07, 2017 | 57.28 | 57.92 | 57.23 | 57.79 | 109,303 | +0.44(+0.77%) |
Nov 06, 2017 | 57.27 | 57.48 | 56.67 | 57.35 | 222,370 | +0.08(+0.14%) |
Nov 03, 2017 | 57.34 | 57.53 | 57.13 | 57.27 | 145,405 | -0.01(-0.02%) |
Nov 02, 2017 | 57.61 | 57.99 | 57.24 | 57.28 | 169,627 | -0.48(-0.83%) |
Nov 01, 2017 | 57.85 | 58.00 | 57.45 | 57.76 | 108,837 | -0.06(-0.10%) |
Oct 31, 2017 | 57.43 | 58.13 | 57.08 | 57.82 | 140,221 | +0.58(+1.01%) |
Oct 30, 2017 | 56.99 | 57.60 | 56.99 | 57.24 | 161,685 | +0.04(+0.07%) |
Oct 27, 2017 | 57.46 | 58.21 | 56.36 | 57.20 | 340,751 | -0.30(-0.52%) |
Oct 26, 2017 | 56.00 | 57.68 | 55.90 | 57.50 | 489,411 | +1.57(+2.81%) |
Oct 25, 2017 | 55.40 | 55.96 | 55.25 | 55.93 | 229,532 | +0.57(+1.03%) |
Oct 24, 2017 | 54.70 | 55.45 | 54.37 | 55.36 | 153,320 | +0.66(+1.21%) |
Oct 23, 2017 | 53.57 | 55.85 | 53.57 | 54.70 | 237,472 | +1.45(+2.72%) |
Oct 20, 2017 | 53.15 | 53.29 | 52.92 | 53.25 | 75,343 | +0.20(+0.38%) |
Oct 19, 2017 | 52.69 | 53.14 | 52.62 | 53.05 | 93,480 | +0.30(+0.57%) |
Oct 18, 2017 | 52.40 | 52.93 | 52.40 | 52.75 | 82,333 | +0.40(+0.76%) |
Oct 17, 2017 | 51.70 | 52.46 | 51.70 | 52.35 | 93,434 | +0.60(+1.16%) |
Oct 16, 2017 | 51.55 | 51.83 | 51.55 | 51.75 | 60,869 | +0.22(+0.43%) |
Oct 13, 2017 | 51.94 | 51.97 | 51.50 | 51.53 | 72,407 | -0.37(-0.71%) |
Oct 12, 2017 | 51.54 | 51.98 | 51.41 | 51.90 | 117,233 | +0.38(+0.74%) |
Oct 11, 2017 | 52.45 | 52.50 | 51.32 | 51.52 | 272,525 | -0.97(-1.85%) |
Oct 10, 2017 | 52.39 | 52.81 | 52.28 | 52.49 | 93,858 | +0.10(+0.19%) |
Oct 06, 2017 | 52.66 | 52.82 | 52.13 | 52.39 | 91,771 | -0.41(-0.78%) |
Oct 05, 2017 | 52.84 | 52.99 | 52.47 | 52.80 | 84,014 | +0.01(+0.02%) |
Oct 04, 2017 | 52.69 | 53.00 | 52.43 | 52.79 | 104,706 | +0.17(+0.32%) |
Oct 03, 2017 | 52.66 | 52.69 | 52.07 | 52.62 | 115,047 | +0.02(+0.04%) |
Oct 02, 2017 | 51.85 | 52.71 | 51.85 | 52.60 | 111,745 | +0.69(+1.33%) |
Sep 29, 2017 | 52.26 | 52.65 | 51.91 | 51.91 | 146,667 | -0.38(-0.73%) |
Sep 28, 2017 | 51.31 | 52.49 | 51.31 | 52.29 | 112,077 | +0.80(+1.55%) |
Sep 27, 2017 | 51.70 | 51.74 | 51.43 | 51.49 | 110,157 | -0.10(-0.19%) |
Sep 26, 2017 | 51.16 | 51.80 | 51.04 | 51.59 | 186,946 | +0.39(+0.76%) |
Sep 25, 2017 | 51.35 | 51.46 | 51.11 | 51.20 | 110,643 | -0.19(-0.37%) |
Sep 22, 2017 | 52.07 | 52.12 | 51.24 | 51.39 | 124,547 | -0.80(-1.53%) |
Sep 21, 2017 | 52.27 | 52.66 | 52.17 | 52.19 | 59,856 | -0.11(-0.21%) |
Sep 20, 2017 | 52.06 | 52.57 | 51.97 | 52.30 | 86,592 | +0.29(+0.56%) |
Sep 19, 2017 | 52.10 | 52.33 | 51.85 | 52.01 | 76,226 | -0.07(-0.13%) |
Sep 18, 2017 | 51.59 | 52.36 | 51.48 | 52.08 | 85,703 | +0.60(+1.17%) |
Sep 15, 2017 | 51.57 | 51.85 | 51.37 | 51.48 | 233,153 | -0.07(-0.14%) |
Sep 14, 2017 | 51.89 | 52.01 | 51.29 | 51.55 | 226,227 | -0.36(-0.69%) |
Sep 13, 2017 | 52.09 | 52.23 | 51.85 | 51.91 | 95,854 | -0.25(-0.48%) |
Sep 12, 2017 | 51.88 | 52.28 | 51.88 | 52.16 | 77,284 | +0.21(+0.40%) |
Sep 11, 2017 | 52.08 | 52.34 | 51.89 | 51.95 | 109,364 | +0.15(+0.29%) |
Sep 08, 2017 | 51.35 | 51.85 | 50.92 | 51.80 | 59,372 | +0.41(+0.80%) |
Sep 07, 2017 | 51.21 | 51.71 | 51.00 | 51.39 | 88,872 | -0.16(-0.31%) |
Sep 06, 2017 | 51.35 | 51.81 | 51.30 | 51.55 | 80,128 | +0.07(+0.14%) |
Sep 05, 2017 | 51.76 | 51.76 | 51.01 | 51.48 | 78,038 | -0.28(-0.54%) |
Sep 01, 2017 | 51.99 | 52.07 | 51.63 | 51.76 | 69,079 | -0.01(-0.02%) |
Aug 31, 2017 | 51.61 | 51.93 | 51.55 | 51.77 | 163,708 | +0.18(+0.35%) |
Aug 30, 2017 | 50.99 | 51.82 | 50.91 | 51.59 | 89,257 | +0.66(+1.30%) |
Aug 29, 2017 | 51.02 | 51.06 | 50.47 | 50.93 | 96,059 | -0.11(-0.22%) |
Aug 28, 2017 | 50.85 | 51.47 | 50.75 | 51.04 | 62,806 | +0.19(+0.37%) |
Aug 25, 2017 | 51.40 | 50.57 | 50.85 | 135,131 | +0.49(+0.97%) | |
Aug 24, 2017 | 50.87 | 50.87 | 50.11 | 50.36 | 84,170 | -0.34(-0.67%) |
Aug 23, 2017 | 50.28 | 50.74 | 50.05 | 50.70 | 87,668 | +0.39(+0.78%) |
Aug 22, 2017 | 50.19 | 50.65 | 50.08 | 50.31 | 163,713 | +0.17(+0.34%) |
Aug 21, 2017 | 50.14 | 50.39 | 49.99 | 50.14 | 145,322 | +0.03(+0.06%) |
Aug 18, 2017 | 50.17 | 50.41 | 49.95 | 50.11 | 85,523 | +0.02(+0.04%) |
Aug 17, 2017 | 50.44 | 50.78 | 49.95 | 50.09 | 118,059 | -0.37(-0.73%) |
Aug 16, 2017 | 50.57 | 50.95 | 50.37 | 50.46 | 141,643 | +0.12(+0.24%) |
Aug 15, 2017 | 49.50 | 50.45 | 49.31 | 50.34 | 135,505 | +0.74(+1.49%) |
Aug 14, 2017 | 49.30 | 50.43 | 49.30 | 49.60 | 137,090 | +0.53(+1.08%) |
Aug 11, 2017 | 48.70 | 49.10 | 48.09 | 49.07 | 186,551 | +0.26(+0.53%) |
Aug 10, 2017 | 49.80 | 49.80 | 48.46 | 48.81 | 139,662 | -1.32(-2.63%) |
Aug 09, 2017 | 50.42 | 50.48 | 49.63 | 50.13 | 141,304 | -0.66(-1.30%) |
Aug 08, 2017 | 51.36 | 51.36 | 50.48 | 50.79 | 143,995 | +0.22(+0.44%) |
Aug 04, 2017 | 50.50 | 50.98 | 50.36 | 50.57 | 78,778 | +0.14(+0.28%) |
Aug 03, 2017 | 49.83 | 50.47 | 49.81 | 50.43 | 154,923 | +0.73(+1.47%) |
Aug 02, 2017 | 49.82 | 49.85 | 49.40 | 49.70 | 173,934 | -0.15(-0.30%) |
Aug 01, 2017 | 50.52 | 50.52 | 49.64 | 49.85 | 114,873 | -0.76(-1.50%) |
Jul 31, 2017 | 50.78 | 51.10 | 50.56 | 50.61 | 103,595 | -0.01(-0.02%) |
Jul 28, 2017 | 50.55 | 50.75 | 50.49 | 50.62 | 52,188 | +0.07(+0.14%) |
Jul 27, 2017 | 50.32 | 51.08 | 50.32 | 50.55 | 217,447 | +0.34(+0.68%) |
Jul 26, 2017 | 50.55 | 50.67 | 50.19 | 50.21 | 113,362 | -0.32(-0.63%) |
Jul 25, 2017 | 50.57 | 50.66 | 50.08 | 50.53 | 161,527 | +0.23(+0.46%) |
Jul 24, 2017 | 50.25 | 50.45 | 50.07 | 50.30 | 82,334 | -0.07(-0.14%) |
Jul 21, 2017 | 50.41 | 50.51 | 49.97 | 50.37 | 107,846 | -0.14(-0.28%) |
Jul 20, 2017 | 50.96 | 50.44 | 50.51 | 61,096 | -0.45(-0.88%) | |
Jul 19, 2017 | 50.78 | 51.19 | 50.74 | 50.96 | 90,803 | +0.20(+0.39%) |
Jul 18, 2017 | 50.50 | 50.95 | 50.20 | 50.76 | 185,538 | +0.04(+0.08%) |
Jul 17, 2017 | 52.66 | 52.74 | 50.66 | 50.72 | 256,557 | -1.99(-3.78%) |
Jul 14, 2017 | 52.61 | 52.76 | 52.45 | 52.71 | 100,493 | +0.28(+0.53%) |
Jul 13, 2017 | 53.67 | 53.67 | 52.21 | 52.43 | 206,155 | -1.57(-2.91%) |
Jul 12, 2017 | 53.67 | 54.32 | 53.60 | 54.00 | 103,358 | +0.44(+0.82%) |
Jul 11, 2017 | 53.78 | 53.84 | 53.27 | 53.56 | 136,411 | -0.21(-0.39%) |
Jul 10, 2017 | 53.40 | 54.28 | 53.38 | 53.77 | 173,795 | +0.29(+0.54%) |
Jul 07, 2017 | 53.34 | 53.54 | 52.81 | 53.48 | 143,407 | +0.10(+0.19%) |
Jul 06, 2017 | 53.53 | 53.87 | 53.19 | 53.38 | 189,258 | -0.10(-0.19%) |
Jul 05, 2017 | 53.60 | 53.91 | 53.39 | 53.48 | 144,882 | -0.05(-0.09%) |
Jul 04, 2017 | 53.97 | 54.08 | 53.55 | 53.53 | 155,501 | -0.28(-0.52%) |
Jul 03, 2017 | 53.81 | 53.81 | 53.81 | 53.81 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 53.33 | 53.96 | 53.28 | 53.81 | 107,562 | +0.01(+0.02%) |
Jun 29, 2017 | 54.71 | 54.72 | 53.77 | 53.80 | 174,099 | -1.02(-1.86%) |
Jun 28, 2017 | 53.95 | 55.04 | 53.95 | 54.82 | 217,356 | +0.85(+1.57%) |
Jun 27, 2017 | 53.51 | 54.25 | 53.45 | 53.97 | 263,285 | +0.37(+0.69%) |
Jun 26, 2017 | 54.00 | 54.00 | 53.26 | 53.60 | 212,773 | -0.15(-0.28%) |
Jun 23, 2017 | 52.98 | 53.99 | 52.79 | 53.75 | 174,844 | +0.89(+1.68%) |
Jun 22, 2017 | 52.17 | 53.27 | 52.12 | 52.86 | 253,144 | +0.69(+1.32%) |
Jun 21, 2017 | 52.17 | 52.82 | 52.14 | 52.17 | 251,631 | -0.27(-0.51%) |
Jun 20, 2017 | 52.40 | 52.54 | 51.99 | 52.44 | 111,269 | +0.03(+0.06%) |
Jun 19, 2017 | 51.81 | 52.72 | 51.81 | 52.41 | 111,444 | +0.43(+0.83%) |
Jun 16, 2017 | 51.19 | 52.06 | 50.75 | 51.98 | 233,612 | +0.80(+1.56%) |
Jun 15, 2017 | 50.97 | 51.31 | 50.71 | 51.18 | 98,128 | -0.13(-0.25%) |
Jun 14, 2017 | 52.16 | 52.16 | 51.21 | 51.31 | 141,530 | -0.72(-1.38%) |
Jun 13, 2017 | 51.86 | 52.17 | 51.71 | 52.03 | 75,805 | +0.01(+0.02%) |
Jun 12, 2017 | 52.05 | 52.33 | 51.83 | 52.02 | 88,712 | +0.00(+0.00%) |
Jun 09, 2017 | 51.51 | 52.21 | 51.51 | 52.02 | 181,659 | +0.42(+0.81%) |
Jun 08, 2017 | 51.25 | 51.76 | 51.17 | 51.60 | 159,509 | +0.43(+0.84%) |
Jun 07, 2017 | 51.41 | 51.41 | 50.89 | 51.17 | 113,040 | -0.27(-0.52%) |
Jun 06, 2017 | 50.92 | 51.89 | 50.90 | 51.44 | 158,602 | +0.43(+0.84%) |
Jun 05, 2017 | 51.02 | 51.37 | 50.64 | 51.01 | 117,204 | -0.19(-0.37%) |
Jun 02, 2017 | 50.84 | 51.29 | 50.45 | 51.20 | 109,631 | +0.30(+0.59%) |
Jun 01, 2017 | 50.35 | 51.40 | 50.16 | 50.90 | 185,351 | +0.61(+1.21%) |
May 31, 2017 | 50.43 | 50.43 | 49.90 | 50.29 | 234,863 | -0.15(-0.30%) |
May 30, 2017 | 50.60 | 50.84 | 50.14 | 50.44 | 162,016 | -0.30(-0.59%) |
May 29, 2017 | 50.06 | 51.10 | 50.04 | 50.74 | 124,780 | +0.47(+0.93%) |
May 26, 2017 | 50.39 | 50.39 | 49.80 | 50.27 | 290,469 | -0.10(-0.20%) |
May 25, 2017 | 49.67 | 50.59 | 49.65 | 50.37 | 491,451 | +0.83(+1.68%) |
May 24, 2017 | 49.44 | 49.87 | 49.41 | 49.54 | 79,804 | -0.18(-0.36%) |
May 23, 2017 | 49.67 | 49.91 | 49.48 | 49.72 | 133,965 | +0.16(+0.32%) |
May 19, 2017 | 48.92 | 49.77 | 48.89 | 49.56 | 113,587 | +0.78(+1.60%) |
May 18, 2017 | 48.90 | 49.20 | 48.74 | 48.78 | 155,494 | -0.15(-0.31%) |
May 17, 2017 | 49.09 | 49.36 | 48.88 | 48.93 | 156,284 | -0.55(-1.11%) |
May 16, 2017 | 49.43 | 49.95 | 49.34 | 49.48 | 231,647 | +0.21(+0.43%) |
May 15, 2017 | 49.00 | 49.36 | 48.85 | 49.27 | 151,345 | +0.47(+0.96%) |
May 12, 2017 | 49.68 | 49.68 | 48.77 | 48.80 | 164,522 | -0.79(-1.59%) |
May 11, 2017 | 49.85 | 50.09 | 49.46 | 49.59 | 215,403 | -0.02(-0.04%) |
May 10, 2017 | 49.78 | 50.00 | 49.32 | 49.61 | 103,681 | +0.44(+0.89%) |
May 09, 2017 | 49.97 | 49.97 | 49.01 | 49.17 | 101,290 | -0.63(-1.27%) |
May 08, 2017 | 49.83 | 50.06 | 49.50 | 49.80 | 88,927 | -0.13(-0.26%) |
May 05, 2017 | 50.04 | 50.31 | 49.50 | 49.93 | 79,999 | -0.13(-0.26%) |
May 04, 2017 | 49.75 | 50.23 | 49.63 | 50.06 | 158,974 | +0.40(+0.81%) |
May 03, 2017 | 50.13 | 50.15 | 49.59 | 49.66 | 124,293 | -0.41(-0.82%) |
May 02, 2017 | 49.60 | 50.44 | 48.96 | 50.07 | 164,946 | +0.64(+1.29%) |