Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.08 | 55.14 | 54.46 | 54.82 | 1,017,902 | -0.06(-0.10%) |
May 30, 2018 | 54.59 | 54.89 | 54.11 | 54.88 | 509,796 | +0.66(+1.21%) |
May 29, 2018 | 54.85 | 55.03 | 54.05 | 54.22 | 683,663 | -1.18(-2.12%) |
May 25, 2018 | 55.39 | 55.39 | 55.39 | 0 | -0.35(-0.62%) | |
May 24, 2018 | 56.05 | 56.05 | 55.39 | 55.74 | 408,707 | -0.40(-0.72%) |
May 23, 2018 | 55.83 | 56.26 | 55.47 | 56.15 | 519,340 | -0.16(-0.28%) |
May 22, 2018 | 56.00 | 56.68 | 56.00 | 56.30 | 668,244 | +0.52(+0.94%) |
May 21, 2018 | 55.86 | 55.95 | 55.71 | 55.78 | 142,441 | +0.23(+0.42%) |
May 18, 2018 | 55.97 | 55.97 | 55.40 | 55.54 | 246,997 | -0.64(-1.15%) |
May 17, 2018 | 55.98 | 56.21 | 55.84 | 56.19 | 303,863 | +0.10(+0.18%) |
May 16, 2018 | 55.64 | 56.12 | 55.64 | 56.09 | 243,357 | +0.42(+0.75%) |
May 15, 2018 | 55.36 | 55.82 | 55.29 | 55.67 | 510,607 | -0.25(-0.44%) |
May 14, 2018 | 55.93 | 56.22 | 55.86 | 55.92 | 353,366 | +0.13(+0.24%) |
May 11, 2018 | 55.76 | 55.88 | 55.61 | 55.78 | 302,683 | +0.07(+0.13%) |
May 10, 2018 | 55.59 | 55.86 | 55.36 | 55.71 | 418,921 | +0.59(+1.07%) |
May 09, 2018 | 54.67 | 55.25 | 54.47 | 55.13 | 439,190 | +0.68(+1.25%) |
May 08, 2018 | 54.06 | 54.45 | 53.94 | 54.45 | 479,568 | +0.31(+0.58%) |
May 07, 2018 | 54.04 | 54.34 | 53.96 | 54.13 | 258,199 | +0.12(+0.22%) |
May 04, 2018 | 53.35 | 54.18 | 53.21 | 54.01 | 302,757 | +0.37(+0.69%) |
May 03, 2018 | 53.79 | 53.95 | 53.33 | 53.65 | 512,730 | -0.16(-0.30%) |
May 02, 2018 | 53.82 | 54.09 | 53.69 | 53.81 | 374,064 | -0.01(-0.01%) |
May 01, 2018 | 53.66 | 53.93 | 53.31 | 53.82 | 416,761 | +0.04(+0.07%) |
Apr 30, 2018 | 53.77 | 54.16 | 53.77 | 53.78 | 565,116 | +0.13(+0.25%) |
Apr 27, 2018 | 53.25 | 53.75 | 53.25 | 53.65 | 529,968 | +0.45(+0.84%) |
Apr 26, 2018 | 52.92 | 53.43 | 52.92 | 53.20 | 1,307,451 | +0.28(+0.53%) |
Apr 25, 2018 | 52.64 | 53.02 | 52.39 | 52.92 | 584,589 | +0.15(+0.29%) |
Apr 24, 2018 | 52.57 | 53.02 | 52.56 | 52.76 | 628,854 | +0.36(+0.68%) |
Apr 23, 2018 | 52.36 | 52.55 | 52.29 | 52.41 | 491,506 | -0.03(-0.07%) |
Apr 20, 2018 | 52.55 | 52.75 | 52.39 | 52.44 | 988,684 | -0.05(-0.09%) |
Apr 19, 2018 | 52.76 | 52.81 | 52.35 | 52.49 | 432,793 | -0.13(-0.24%) |
Apr 18, 2018 | 52.86 | 53.04 | 52.62 | 52.62 | 355,013 | -0.22(-0.41%) |
Apr 17, 2018 | 53.18 | 53.18 | 52.79 | 52.83 | 476,947 | -0.13(-0.25%) |
Apr 16, 2018 | 53.00 | 53.01 | 52.65 | 52.97 | 395,616 | +0.29(+0.56%) |
Apr 13, 2018 | 53.13 | 53.19 | 52.56 | 52.67 | 494,608 | -0.16(-0.30%) |
Apr 12, 2018 | 52.81 | 52.97 | 52.59 | 52.83 | 477,274 | +0.01(+0.03%) |
Apr 11, 2018 | 53.32 | 53.32 | 52.79 | 52.82 | 551,827 | -0.62(-1.15%) |
Apr 10, 2018 | 53.88 | 53.90 | 53.39 | 53.44 | 515,190 | +0.15(+0.29%) |
Apr 09, 2018 | 53.04 | 53.60 | 52.69 | 53.28 | 573,102 | +0.48(+0.90%) |
Apr 06, 2018 | 52.84 | 53.30 | 52.53 | 52.81 | 703,822 | -0.47(-0.88%) |
Apr 05, 2018 | 52.85 | 53.33 | 52.65 | 53.27 | 619,383 | +0.71(+1.34%) |
Apr 04, 2018 | 52.11 | 52.69 | 51.63 | 52.57 | 740,188 | +0.01(+0.01%) |
Apr 03, 2018 | 52.74 | 52.88 | 52.14 | 52.56 | 678,380 | +0.20(+0.37%) |
Apr 02, 2018 | 52.88 | 52.89 | 51.92 | 52.36 | 665,582 | -0.51(-0.97%) |
Mar 29, 2018 | 52.88 | 52.88 | 52.88 | 0 | +0.64(+1.22%) | |
Mar 28, 2018 | 52.04 | 52.75 | 51.95 | 52.24 | 608,216 | -0.12(-0.23%) |
Mar 27, 2018 | 52.97 | 52.97 | 52.14 | 52.36 | 617,328 | -0.48(-0.91%) |
Mar 26, 2018 | 53.02 | 53.23 | 52.69 | 52.84 | 583,451 | +0.20(+0.37%) |
Mar 23, 2018 | 53.27 | 53.54 | 52.50 | 52.64 | 950,060 | -0.42(-0.79%) |
Mar 22, 2018 | 53.54 | 53.79 | 52.88 | 53.06 | 880,105 | -0.87(-1.62%) |
Mar 21, 2018 | 53.34 | 54.16 | 53.34 | 53.94 | 845,034 | +0.83(+1.57%) |
Mar 20, 2018 | 52.78 | 53.20 | 52.68 | 53.11 | 604,818 | +0.37(+0.70%) |
Mar 19, 2018 | 52.79 | 53.02 | 52.48 | 52.74 | 583,300 | -0.03(-0.05%) |
Mar 16, 2018 | 52.88 | 53.18 | 52.75 | 52.76 | 545,039 | -0.08(-0.16%) |
Mar 15, 2018 | 53.13 | 53.20 | 52.76 | 52.85 | 453,288 | -0.30(-0.57%) |
Mar 14, 2018 | 53.22 | 53.41 | 53.09 | 53.15 | 564,170 | +0.24(+0.46%) |
Mar 13, 2018 | 53.60 | 53.72 | 52.86 | 52.90 | 475,602 | -0.65(-1.22%) |
Mar 12, 2018 | 53.50 | 53.72 | 53.25 | 53.55 | 379,800 | +0.06(+0.10%) |
Mar 09, 2018 | 53.41 | 53.54 | 52.95 | 53.50 | 460,507 | +0.62(+1.18%) |
Mar 08, 2018 | 52.42 | 52.99 | 52.42 | 52.88 | 653,948 | +0.50(+0.96%) |
Mar 07, 2018 | 52.51 | 51.92 | 52.37 | 402,266 | -0.17(-0.32%) | |
Mar 06, 2018 | 52.51 | 52.62 | 52.26 | 52.54 | 505,510 | +0.48(+0.93%) |
Mar 05, 2018 | 51.78 | 52.25 | 51.63 | 52.06 | 680,250 | -0.35(-0.67%) |
Mar 02, 2018 | 52.13 | 52.41 | 51.88 | 52.41 | 815,268 | -0.19(-0.36%) |
Mar 01, 2018 | 53.18 | 53.25 | 52.12 | 52.60 | 871,228 | -0.59(-1.11%) |
Feb 28, 2018 | 54.04 | 54.04 | 53.18 | 53.18 | 689,078 | -0.62(-1.14%) |
Feb 27, 2018 | 54.64 | 54.66 | 53.68 | 53.80 | 1,099,279 | -1.18(-2.15%) |
Feb 26, 2018 | 55.05 | 55.14 | 54.71 | 54.98 | 526,610 | +0.07(+0.13%) |
Feb 23, 2018 | 54.54 | 54.95 | 54.35 | 54.91 | 494,348 | +0.59(+1.08%) |
Feb 22, 2018 | 54.18 | 54.32 | 669,868 | -0.38(-0.70%) | ||
Feb 21, 2018 | 54.23 | 55.18 | 54.16 | 54.71 | 515,430 | +0.64(+1.19%) |
Feb 20, 2018 | 54.14 | 54.51 | 53.88 | 54.07 | 688,962 | -0.29(-0.54%) |
Feb 16, 2018 | 54.36 | 54.36 | 54.36 | 0 | -0.47(-0.86%) | |
Feb 15, 2018 | 55.03 | 55.04 | 54.46 | 54.83 | 584,596 | +0.41(+0.76%) |
Feb 14, 2018 | 53.49 | 54.74 | 53.22 | 54.41 | 790,393 | +0.85(+1.58%) |
Feb 13, 2018 | 53.67 | 53.15 | 53.57 | 453,711 | +0.09(+0.17%) | |
Feb 12, 2018 | 53.81 | 53.81 | 52.92 | 53.48 | 550,871 | +0.55(+1.04%) |
Feb 09, 2018 | 53.12 | 53.16 | 51.87 | 52.92 | 922,638 | +0.01(+0.01%) |
Feb 08, 2018 | 54.53 | 54.53 | 52.92 | 52.92 | 691,706 | -1.56(-2.86%) |
Feb 07, 2018 | 54.57 | 54.76 | 54.28 | 54.48 | 677,567 | -0.13(-0.23%) |
Feb 06, 2018 | 53.37 | 54.72 | 52.85 | 54.60 | 1,382,491 | +0.17(+0.32%) |
Feb 05, 2018 | 55.64 | 55.77 | 54.10 | 54.43 | 989,959 | -2.01(-3.56%) |
Feb 02, 2018 | 57.12 | 57.35 | 56.44 | 56.44 | 625,933 | -1.25(-2.17%) |
Feb 01, 2018 | 57.55 | 57.74 | 56.97 | 57.69 | 695,932 | +0.10(+0.17%) |
Jan 31, 2018 | 57.91 | 57.91 | 57.46 | 57.59 | 545,172 | -0.03(-0.06%) |
Jan 30, 2018 | 57.77 | 57.90 | 57.72 | 57.63 | 746,460 | -0.17(-0.29%) |
Jan 29, 2018 | 57.99 | 58.01 | 57.63 | 57.79 | 446,457 | -0.30(-0.51%) |
Jan 26, 2018 | 58.03 | 58.14 | 57.54 | 58.09 | 562,630 | +0.17(+0.29%) |
Jan 25, 2018 | 58.37 | 58.46 | 57.73 | 57.92 | 448,788 | -0.27(-0.46%) |
Jan 24, 2018 | 58.42 | 58.57 | 57.93 | 58.19 | 592,305 | +0.10(+0.17%) |
Jan 23, 2018 | 58.09 | 58.30 | 57.69 | 58.10 | 549,995 | -0.02(-0.04%) |
Jan 22, 2018 | 57.98 | 58.61 | 57.94 | 58.12 | 574,394 | +0.34(+0.59%) |
Jan 19, 2018 | 57.81 | 58.33 | 57.76 | 57.78 | 489,824 | +0.01(+0.01%) |
Jan 18, 2018 | 57.43 | 58.15 | 57.43 | 57.77 | 602,357 | +0.24(+0.41%) |
Jan 17, 2018 | 57.23 | 57.83 | 56.86 | 57.54 | 683,594 | +0.39(+0.68%) |
Jan 16, 2018 | 57.25 | 57.40 | 57.07 | 57.15 | 579,548 | +0.35(+0.62%) |
Jan 12, 2018 | 56.80 | 56.80 | 56.80 | 0 | +0.24(+0.43%) | |
Jan 11, 2018 | 56.58 | 56.68 | 56.33 | 56.55 | 435,179 | +0.03(+0.05%) |
Jan 10, 2018 | 56.34 | 56.53 | 600,345 | -0.30(-0.54%) | ||
Jan 09, 2018 | 56.64 | 57.08 | 56.52 | 56.83 | 489,749 | +0.17(+0.31%) |
Jan 08, 2018 | 56.82 | 56.82 | 56.55 | 56.66 | 451,872 | -0.10(-0.18%) |
Jan 05, 2018 | 56.70 | 56.89 | 56.47 | 56.76 | 582,297 | +0.52(+0.92%) |
Jan 04, 2018 | 55.87 | 56.34 | 55.70 | 56.24 | 648,429 | +0.66(+1.18%) |
Jan 03, 2018 | 55.42 | 55.74 | 55.38 | 55.59 | 395,633 | +0.09(+0.16%) |
Jan 02, 2018 | 55.38 | 55.77 | 55.28 | 55.50 | 512,944 | +0.13(+0.24%) |
Dec 29, 2017 | 55.36 | 55.36 | 55.36 | 0 | +0.06(+0.10%) | |
Dec 28, 2017 | 54.99 | 55.34 | 54.92 | 55.31 | 438,244 | +0.42(+0.77%) |
Dec 27, 2017 | 55.13 | 55.13 | 54.74 | 54.89 | 348,650 | +0.06(+0.11%) |
Dec 26, 2017 | 54.82 | 54.97 | 54.74 | 54.82 | 126,958 | +0.01(+0.03%) |
Dec 22, 2017 | 54.73 | 54.82 | 54.58 | 54.81 | 333,047 | -0.11(-0.20%) |
Dec 21, 2017 | 54.80 | 55.24 | 54.77 | 54.92 | 497,529 | +0.39(+0.72%) |
Dec 20, 2017 | 54.55 | 54.61 | 54.17 | 54.53 | 324,133 | +0.18(+0.33%) |
Dec 19, 2017 | 54.42 | 54.55 | 54.15 | 54.35 | 455,678 | +0.04(+0.08%) |
Dec 18, 2017 | 54.45 | 54.61 | 54.23 | 54.31 | 474,621 | +0.20(+0.37%) |
Dec 15, 2017 | 54.49 | 54.49 | 53.98 | 54.10 | 628,038 | -0.28(-0.52%) |
Dec 14, 2017 | 54.46 | 54.52 | 54.04 | 54.39 | 610,426 | +0.03(+0.06%) |
Dec 13, 2017 | 54.30 | 54.58 | 54.20 | 54.35 | 643,522 | +0.08(+0.14%) |
Dec 12, 2017 | 54.31 | 54.38 | 54.02 | 54.28 | 489,155 | +0.06(+0.11%) |
Dec 11, 2017 | 54.24 | 54.54 | 54.10 | 54.22 | 520,923 | -0.05(-0.09%) |
Dec 08, 2017 | 54.21 | 54.39 | 54.10 | 54.26 | 446,235 | +0.10(+0.19%) |
Dec 07, 2017 | 54.17 | 54.35 | 54.01 | 54.16 | 614,505 | -0.28(-0.51%) |
Dec 06, 2017 | 54.02 | 54.53 | 53.90 | 54.44 | 1,059,661 | +0.44(+0.81%) |
Dec 05, 2017 | 53.97 | 54.67 | 53.85 | 54.00 | 780,841 | -0.16(-0.29%) |
Dec 04, 2017 | 54.42 | 54.45 | 54.13 | 54.16 | 609,401 | -0.06(-0.11%) |
Dec 01, 2017 | 53.83 | 54.31 | 53.75 | 54.22 | 747,806 | +0.94(+1.77%) |
Nov 30, 2017 | 53.61 | 53.61 | 53.18 | 53.28 | 782,639 | -0.23(-0.43%) |
Nov 29, 2017 | 53.68 | 53.72 | 53.41 | 53.51 | 648,405 | -0.25(-0.46%) |
Nov 28, 2017 | 53.79 | 53.88 | 53.50 | 53.76 | 725,795 | -0.06(-0.10%) |
Nov 27, 2017 | 54.12 | 54.17 | 53.76 | 53.81 | 406,516 | -0.33(-0.60%) |
Nov 24, 2017 | 54.15 | 54.24 | 54.07 | 54.14 | 179,840 | -0.07(-0.13%) |
Nov 22, 2017 | 53.91 | 54.29 | 53.83 | 54.21 | 524,346 | +0.53(+0.99%) |
Nov 21, 2017 | 53.73 | 53.78 | 53.53 | 53.68 | 438,296 | +0.17(+0.32%) |
Nov 20, 2017 | 53.63 | 53.81 | 53.48 | 53.50 | 460,056 | -0.16(-0.30%) |
Nov 17, 2017 | 53.57 | 53.73 | 53.34 | 53.66 | 466,392 | -0.01(-0.03%) |
Nov 16, 2017 | 53.45 | 53.79 | 53.35 | 53.68 | 382,499 | +0.41(+0.77%) |
Nov 15, 2017 | 52.93 | 53.31 | 52.80 | 53.27 | 400,486 | +0.06(+0.10%) |
Nov 14, 2017 | 53.11 | 53.32 | 52.91 | 53.21 | 414,607 | -0.11(-0.21%) |
Nov 13, 2017 | 53.11 | 53.39 | 53.02 | 53.32 | 386,472 | -0.10(-0.19%) |
Nov 10, 2017 | 53.81 | 53.81 | 53.17 | 53.43 | 310,634 | -0.39(-0.72%) |
Nov 09, 2017 | 53.67 | 53.85 | 53.59 | 53.81 | 292,701 | -0.06(-0.12%) |
Nov 08, 2017 | 53.81 | 53.94 | 53.66 | 53.88 | 305,699 | +0.18(+0.34%) |
Nov 07, 2017 | 53.68 | 53.82 | 53.45 | 53.70 | 321,216 | -0.25(-0.46%) |
Nov 06, 2017 | 53.79 | 53.98 | 53.65 | 53.95 | 251,584 | +0.14(+0.26%) |
Nov 03, 2017 | 53.73 | 53.82 | 53.58 | 53.81 | 321,060 | +0.26(+0.49%) |
Nov 02, 2017 | 53.17 | 53.57 | 53.00 | 53.54 | 354,732 | +0.49(+0.93%) |
Nov 01, 2017 | 53.16 | 53.23 | 52.98 | 53.05 | 375,269 | +0.05(+0.09%) |
Oct 31, 2017 | 53.04 | 53.31 | 52.87 | 53.00 | 578,014 | -0.33(-0.61%) |
Oct 30, 2017 | 53.29 | 53.38 | 53.19 | 53.33 | 413,162 | -0.01(-0.03%) |
Oct 27, 2017 | 53.16 | 53.34 | 52.86 | 53.34 | 421,603 | +0.13(+0.24%) |
Oct 26, 2017 | 53.24 | 53.44 | 53.19 | 53.21 | 447,917 | +0.06(+0.12%) |
Oct 25, 2017 | 53.73 | 53.91 | 53.01 | 53.15 | 487,951 | -0.40(-0.75%) |
Oct 24, 2017 | 53.56 | 53.64 | 53.46 | 53.56 | 402,695 | +0.06(+0.12%) |
Oct 23, 2017 | 53.52 | 53.71 | 53.44 | 53.49 | 370,714 | -0.01(-0.03%) |
Oct 20, 2017 | 53.72 | 53.83 | 53.47 | 53.51 | 514,861 | -0.40(-0.75%) |
Oct 19, 2017 | 53.54 | 53.93 | 53.54 | 53.91 | 473,271 | +0.12(+0.22%) |
Oct 18, 2017 | 53.48 | 53.87 | 53.48 | 53.80 | 487,508 | +0.38(+0.72%) |
Oct 17, 2017 | 53.28 | 53.45 | 53.15 | 53.41 | 1,234,793 | +0.14(+0.26%) |
Oct 16, 2017 | 53.38 | 53.45 | 53.21 | 53.28 | 455,465 | -0.16(-0.29%) |
Oct 13, 2017 | 53.32 | 53.54 | 53.08 | 53.43 | 670,360 | +0.14(+0.27%) |
Oct 12, 2017 | 53.40 | 53.45 | 53.18 | 53.29 | 355,396 | -0.12(-0.22%) |
Oct 11, 2017 | 52.91 | 53.45 | 52.91 | 53.41 | 432,497 | +0.47(+0.89%) |
Oct 10, 2017 | 52.78 | 53.04 | 52.73 | 52.93 | 362,479 | +0.55(+1.04%) |
Oct 09, 2017 | 52.63 | 52.63 | 52.32 | 52.39 | 154,835 | -0.21(-0.39%) |
Oct 06, 2017 | 52.63 | 52.65 | 52.31 | 52.59 | 290,361 | -0.07(-0.13%) |
Oct 05, 2017 | 52.82 | 52.86 | 52.58 | 52.66 | 337,693 | -0.18(-0.34%) |
Oct 04, 2017 | 52.65 | 53.00 | 52.65 | 52.84 | 461,436 | +0.08(+0.16%) |
Oct 03, 2017 | 52.17 | 52.76 | 52.08 | 52.76 | 565,645 | +0.64(+1.22%) |
Oct 02, 2017 | 51.67 | 52.29 | 51.67 | 52.12 | 624,319 | +0.34(+0.66%) |
Sep 29, 2017 | 51.76 | 52.05 | 51.63 | 51.78 | 516,658 | +0.08(+0.15%) |
Sep 28, 2017 | 51.30 | 51.83 | 51.19 | 51.70 | 527,778 | +0.45(+0.88%) |
Sep 27, 2017 | 51.50 | 51.82 | 51.25 | 51.25 | 560,102 | -0.10(-0.19%) |
Sep 26, 2017 | 51.29 | 51.53 | 51.10 | 51.35 | 491,293 | +0.06(+0.12%) |
Sep 25, 2017 | 51.35 | 51.60 | 51.25 | 51.29 | 419,360 | -0.17(-0.33%) |
Sep 22, 2017 | 51.52 | 51.74 | 51.31 | 51.46 | 512,920 | +0.04(+0.08%) |
Sep 21, 2017 | 51.12 | 51.59 | 51.04 | 51.42 | 498,323 | +0.29(+0.58%) |
Sep 20, 2017 | 51.29 | 51.48 | 50.83 | 51.12 | 643,021 | -0.16(-0.32%) |
Sep 19, 2017 | 51.22 | 51.47 | 51.16 | 51.29 | 491,879 | +0.21(+0.40%) |
Sep 18, 2017 | 51.52 | 51.55 | 50.96 | 51.08 | 499,456 | -0.36(-0.69%) |
Sep 15, 2017 | 51.59 | 51.83 | 51.31 | 51.44 | 594,598 | -0.11(-0.21%) |
Sep 14, 2017 | 51.55 | 51.57 | 51.36 | 51.55 | 484,951 | -0.05(-0.11%) |
Sep 13, 2017 | 51.37 | 51.67 | 51.32 | 51.60 | 564,345 | +0.25(+0.49%) |
Sep 12, 2017 | 51.35 | 51.54 | 51.04 | 51.35 | 754,446 | +0.06(+0.12%) |
Sep 11, 2017 | 50.83 | 51.38 | 50.80 | 51.29 | 733,247 | +0.68(+1.35%) |
Sep 08, 2017 | 50.20 | 50.62 | 50.06 | 50.60 | 931,461 | +0.44(+0.89%) |
Sep 07, 2017 | 49.94 | 50.33 | 49.94 | 50.16 | 696,855 | +0.38(+0.76%) |
Sep 06, 2017 | 49.33 | 49.97 | 49.05 | 49.78 | 1,665,662 | +0.59(+1.20%) |
Sep 05, 2017 | 49.32 | 49.49 | 49.08 | 49.19 | 881,460 | -0.22(-0.44%) |
Sep 01, 2017 | 49.42 | 49.66 | 49.17 | 49.41 | 508,672 | +0.31(+0.64%) |
Aug 31, 2017 | 49.17 | 49.32 | 48.84 | 49.10 | 861,758 | +0.24(+0.49%) |
Aug 30, 2017 | 49.34 | 49.34 | 48.82 | 48.86 | 765,316 | -0.34(-0.68%) |
Aug 29, 2017 | 50.31 | 50.31 | 48.81 | 49.19 | 1,271,625 | -1.33(-2.64%) |
Aug 28, 2017 | 50.64 | 50.73 | 50.31 | 50.53 | 503,904 | -0.08(-0.16%) |
Aug 25, 2017 | 50.59 | 50.77 | 50.38 | 50.61 | 344,647 | +0.25(+0.50%) |
Aug 24, 2017 | 50.61 | 50.63 | 50.23 | 50.36 | 445,407 | -0.08(-0.16%) |
Aug 23, 2017 | 49.82 | 50.60 | 49.54 | 50.44 | 528,374 | +0.57(+1.14%) |
Aug 22, 2017 | 50.14 | 50.25 | 49.83 | 49.87 | 480,923 | -0.12(-0.25%) |
Aug 21, 2017 | 49.68 | 50.08 | 49.56 | 49.99 | 379,411 | +0.23(+0.47%) |
Aug 18, 2017 | 49.58 | 49.81 | 49.30 | 49.76 | 478,950 | +0.27(+0.55%) |
Aug 17, 2017 | 49.82 | 49.91 | 49.49 | 49.49 | 434,876 | -0.47(-0.94%) |
Aug 16, 2017 | 49.94 | 50.08 | 49.78 | 49.96 | 481,481 | +0.24(+0.48%) |
Aug 15, 2017 | 50.22 | 50.22 | 49.62 | 49.72 | 506,738 | -0.30(-0.60%) |
Aug 14, 2017 | 49.96 | 50.35 | 49.59 | 50.02 | 573,251 | +0.42(+0.86%) |
Aug 11, 2017 | 49.71 | 50.25 | 49.48 | 49.60 | 706,323 | -0.29(-0.58%) |
Aug 10, 2017 | 50.54 | 50.65 | 49.84 | 49.88 | 554,750 | -0.79(-1.57%) |
Aug 09, 2017 | 50.88 | 51.06 | 50.60 | 50.68 | 732,947 | -0.55(-1.07%) |
Aug 08, 2017 | 51.05 | 51.36 | 50.94 | 51.22 | 570,327 | +0.16(+0.31%) |
Aug 07, 2017 | 51.17 | 51.23 | 50.97 | 51.07 | 252,833 | -0.11(-0.21%) |
Aug 04, 2017 | 51.60 | 51.64 | 51.11 | 51.18 | 462,199 | -0.34(-0.65%) |
Aug 03, 2017 | 51.73 | 51.87 | 51.43 | 51.51 | 409,060 | -0.27(-0.53%) |
Aug 02, 2017 | 51.70 | 52.06 | 51.66 | 51.78 | 359,218 | -0.04(-0.08%) |
Aug 01, 2017 | 51.99 | 52.10 | 51.39 | 51.83 | 412,951 | -0.06(-0.12%) |
Jul 31, 2017 | 51.77 | 52.04 | 51.48 | 51.89 | 341,133 | +0.11(+0.21%) |
Jul 28, 2017 | 51.81 | 51.98 | 51.62 | 51.78 | 480,545 | +0.26(+0.50%) |
Jul 27, 2017 | 52.04 | 52.04 | 51.26 | 51.52 | 689,189 | -0.47(-0.90%) |
Jul 26, 2017 | 52.08 | 52.30 | 51.75 | 51.98 | 596,679 | -0.01(-0.03%) |
Jul 25, 2017 | 52.31 | 52.42 | 51.80 | 52.00 | 555,315 | -0.03(-0.05%) |
Jul 24, 2017 | 51.99 | 52.11 | 51.78 | 52.02 | 400,855 | +0.11(+0.21%) |
Jul 21, 2017 | 51.90 | 51.95 | 51.65 | 51.92 | 484,819 | -0.03(-0.07%) |
Jul 20, 2017 | 52.04 | 52.21 | 51.86 | 51.95 | 501,795 | +0.09(+0.18%) |
Jul 19, 2017 | 51.77 | 52.09 | 51.77 | 51.86 | 496,673 | +0.16(+0.31%) |
Jul 18, 2017 | 51.78 | 51.93 | 51.33 | 51.69 | 435,732 | +0.16(+0.30%) |
Jul 17, 2017 | 51.76 | 51.95 | 51.40 | 51.54 | 450,919 | -0.24(-0.46%) |
Jul 14, 2017 | 51.49 | 51.86 | 51.34 | 51.77 | 481,173 | +0.32(+0.62%) |
Jul 13, 2017 | 51.43 | 51.61 | 51.25 | 51.46 | 454,454 | +0.07(+0.13%) |
Jul 12, 2017 | 50.57 | 51.64 | 50.45 | 51.39 | 941,339 | +0.96(+1.90%) |
Jul 11, 2017 | 50.25 | 50.47 | 50.02 | 50.43 | 605,647 | +0.05(+0.09%) |
Jul 10, 2017 | 50.19 | 50.65 | 50.00 | 50.38 | 482,536 | +0.12(+0.24%) |
Jul 07, 2017 | 50.17 | 50.41 | 49.86 | 50.26 | 566,184 | +0.37(+0.73%) |
Jul 06, 2017 | 49.96 | 50.36 | 49.87 | 49.90 | 741,606 | -0.02(-0.04%) |
Jul 05, 2017 | 49.82 | 50.06 | 49.37 | 49.92 | 570,834 | +0.02(+0.04%) |
Jul 03, 2017 | 49.77 | 50.09 | 49.77 | 49.90 | 218,546 | +0.26(+0.53%) |
Jun 30, 2017 | 49.88 | 49.96 | 49.30 | 49.63 | 905,742 | +0.00(+0.00%) |
Jun 29, 2017 | 49.85 | 49.99 | 49.33 | 49.63 | 803,036 | +0.05(+0.11%) |
Jun 28, 2017 | 48.75 | 49.69 | 48.75 | 49.58 | 899,653 | +1.19(+2.46%) |
Jun 27, 2017 | 48.10 | 48.56 | 47.98 | 48.39 | 846,571 | +0.42(+0.87%) |
Jun 26, 2017 | 48.19 | 48.37 | 47.86 | 47.97 | 921,172 | +0.11(+0.24%) |
Jun 23, 2017 | 47.73 | 48.10 | 47.43 | 47.85 | 863,012 | +0.09(+0.20%) |
Jun 22, 2017 | 47.17 | 47.98 | 47.16 | 47.76 | 791,015 | +0.82(+1.74%) |
Jun 21, 2017 | 47.51 | 47.51 | 46.81 | 46.94 | 758,095 | -0.58(-1.22%) |
Jun 20, 2017 | 47.79 | 47.79 | 47.46 | 47.52 | 415,198 | -0.41(-0.86%) |
Jun 19, 2017 | 47.66 | 48.15 | 47.57 | 47.94 | 674,013 | +0.37(+0.78%) |
Jun 16, 2017 | 47.40 | 47.58 | 47.02 | 47.56 | 608,284 | +0.24(+0.50%) |
Jun 15, 2017 | 46.74 | 47.42 | 46.58 | 47.33 | 671,533 | +0.20(+0.42%) |
Jun 14, 2017 | 47.48 | 47.56 | 46.98 | 47.13 | 613,661 | -0.41(-0.87%) |
Jun 13, 2017 | 47.44 | 47.63 | 47.25 | 47.54 | 810,955 | +0.30(+0.64%) |
Jun 12, 2017 | 47.16 | 47.41 | 46.60 | 47.24 | 1,051,367 | +0.10(+0.21%) |
Jun 09, 2017 | 46.12 | 47.23 | 46.09 | 47.14 | 1,132,159 | +1.29(+2.82%) |
Jun 08, 2017 | 45.33 | 45.88 | 45.31 | 45.85 | 611,908 | +0.62(+1.36%) |
Jun 07, 2017 | 45.56 | 45.64 | 45.12 | 45.23 | 677,039 | -0.32(-0.71%) |
Jun 06, 2017 | 45.42 | 45.60 | 45.35 | 45.56 | 529,477 | -0.05(-0.12%) |
Jun 05, 2017 | 45.75 | 45.80 | 45.36 | 45.61 | 608,485 | -0.12(-0.27%) |
Jun 02, 2017 | 45.77 | 46.04 | 45.41 | 45.73 | 641,924 | +0.02(+0.04%) |