Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.07 | 55.07 | 54.71 | 54.71 | 2,633 | -0.16(-0.28%) |
Apr 27, 2018 | 54.91 | 55.01 | 54.86 | 54.86 | 2,687 | +0.01(+0.02%) |
Apr 26, 2018 | 54.75 | 54.85 | 54.75 | 54.85 | 1,506 | +0.48(+0.89%) |
Apr 25, 2018 | 54.63 | 54.74 | 54.34 | 54.37 | 11,673 | -0.31(-0.57%) |
Apr 24, 2018 | 55.09 | 55.09 | 54.68 | 54.68 | 2,087 | -0.15(-0.27%) |
Apr 23, 2018 | 55.05 | 55.10 | 54.69 | 54.83 | 3,356 | -0.04(-0.07%) |
Apr 20, 2018 | 55.03 | 55.08 | 54.85 | 54.86 | 3,183 | -0.32(-0.58%) |
Apr 19, 2018 | 55.28 | 55.31 | 54.99 | 55.18 | 3,275 | -0.35(-0.63%) |
Apr 18, 2018 | 55.53 | 55.54 | 55.33 | 55.54 | 4,661 | +0.36(+0.65%) |
Apr 17, 2018 | 55.05 | 55.18 | 55.00 | 55.18 | 7,959 | +0.20(+0.36%) |
Apr 16, 2018 | 55.10 | 55.10 | 54.98 | 54.98 | 1,108 | +0.30(+0.55%) |
Apr 13, 2018 | 54.96 | 54.99 | 54.68 | 54.68 | 2,265 | -0.18(-0.32%) |
Apr 12, 2018 | 54.79 | 54.97 | 54.79 | 54.86 | 2,006 | -0.14(-0.26%) |
Apr 11, 2018 | 55.08 | 55.11 | 55.00 | 55.00 | 2,684 | +0.02(+0.04%) |
Apr 10, 2018 | 55.16 | 55.23 | 54.97 | 54.98 | 6,543 | +0.46(+0.84%) |
Apr 09, 2018 | 54.83 | 54.98 | 54.53 | 54.53 | 1,687 | +0.45(+0.83%) |
Apr 06, 2018 | 54.67 | 54.71 | 54.08 | 54.08 | 3,391 | -0.80(-1.47%) |
Apr 05, 2018 | 54.85 | 55.00 | 54.65 | 54.88 | 6,349 | +0.23(+0.42%) |
Apr 04, 2018 | 53.83 | 54.65 | 53.83 | 54.65 | 6,046 | -0.05(-0.08%) |
Apr 03, 2018 | 54.60 | 54.73 | 54.40 | 54.70 | 4,253 | +0.43(+0.80%) |
Apr 02, 2018 | 54.54 | 54.74 | 54.18 | 54.27 | 3,307 | -0.77(-1.40%) |
Mar 29, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.61(+1.13%) | |
Mar 28, 2018 | 54.33 | 54.59 | 54.33 | 54.42 | 3,276 | +0.27(+0.49%) |
Mar 27, 2018 | 54.77 | 54.88 | 54.15 | 54.16 | 3,827 | +0.25(+0.46%) |
Mar 26, 2018 | 54.10 | 54.10 | 53.56 | 53.91 | 18,978 | +0.57(+1.06%) |
Mar 23, 2018 | 54.38 | 54.38 | 53.24 | 53.34 | 35,137 | -1.32(-2.41%) |
Mar 22, 2018 | 55.28 | 55.28 | 54.66 | 54.66 | 61,884 | -0.52(-0.95%) |
Mar 21, 2018 | 55.09 | 55.32 | 54.80 | 55.19 | 26,020 | +0.18(+0.33%) |
Mar 20, 2018 | 55.25 | 55.33 | 54.96 | 55.00 | 5,165 | +0.10(+0.18%) |
Mar 19, 2018 | 55.30 | 55.30 | 54.77 | 54.91 | 9,361 | -0.61(-1.10%) |
Mar 16, 2018 | 55.68 | 55.68 | 55.45 | 55.52 | 7,634 | -0.42(-0.75%) |
Mar 15, 2018 | 56.05 | 56.11 | 55.64 | 55.94 | 7,072 | +0.10(+0.18%) |
Mar 14, 2018 | 56.08 | 56.08 | 55.72 | 55.83 | 2,848 | +0.05(+0.10%) |
Mar 13, 2018 | 56.26 | 56.26 | 55.63 | 55.78 | 15,689 | -0.28(-0.51%) |
Mar 12, 2018 | 56.18 | 56.18 | 55.93 | 56.06 | 6,740 | +0.11(+0.20%) |
Mar 09, 2018 | 55.68 | 55.95 | 55.68 | 55.95 | 1,454 | +0.33(+0.59%) |
Mar 08, 2018 | 55.69 | 55.80 | 55.44 | 55.62 | 150,217 | +0.17(+0.30%) |
Mar 07, 2018 | 55.21 | 55.52 | 55.21 | 55.46 | 3,582 | -0.18(-0.32%) |
Mar 06, 2018 | 55.77 | 55.84 | 55.57 | 55.63 | 4,069 | +0.24(+0.43%) |
Mar 05, 2018 | 55.11 | 55.40 | 55.11 | 55.40 | 3,398 | +0.21(+0.38%) |
Mar 02, 2018 | 54.34 | 55.19 | 54.34 | 55.19 | 2,570 | +0.11(+0.20%) |
Mar 01, 2018 | 55.57 | 55.58 | 54.82 | 55.08 | 3,803 | -1.03(-1.83%) |
Feb 28, 2018 | 56.44 | 56.57 | 56.10 | 56.10 | 6,912 | -0.45(-0.79%) |
Feb 27, 2018 | 56.90 | 56.98 | 56.49 | 56.55 | 8,001 | -0.52(-0.91%) |
Feb 26, 2018 | 56.97 | 57.11 | 56.79 | 57.07 | 10,012 | +0.72(+1.28%) |
Feb 23, 2018 | 56.15 | 56.43 | 56.15 | 56.35 | 4,895 | +0.54(+0.96%) |
Feb 22, 2018 | 56.05 | 55.81 | 56,439 | +0.09(+0.16%) | ||
Feb 21, 2018 | 56.13 | 56.13 | 55.72 | 55.72 | 2,824 | -0.28(-0.50%) |
Feb 20, 2018 | 56.05 | 56.33 | 55.99 | 55.99 | 6,002 | -0.26(-0.46%) |
Feb 16, 2018 | 56.25 | 56.25 | 56.25 | 0 | +0.49(+0.88%) | |
Feb 15, 2018 | 55.45 | 55.94 | 55.40 | 55.76 | 11,126 | +0.53(+0.96%) |
Feb 14, 2018 | 53.85 | 55.24 | 53.85 | 55.23 | 7,143 | +0.76(+1.40%) |
Feb 13, 2018 | 54.03 | 54.47 | 54.03 | 54.47 | 5,203 | -0.47(-0.85%) |
Feb 12, 2018 | 54.55 | 54.94 | 54.37 | 54.94 | 5,745 | +0.79(+1.45%) |
Feb 09, 2018 | 53.72 | 54.15 | 53.60 | 54.15 | 5,728 | +0.20(+0.37%) |
Feb 08, 2018 | 54.32 | 55.03 | 53.95 | 53.95 | 8,894 | -1.21(-2.19%) |
Feb 07, 2018 | 55.89 | 55.16 | 55.16 | 6,380 | -0.65(-1.16%) | |
Feb 06, 2018 | 55.22 | 55.81 | 54.98 | 55.81 | 6,500 | +0.20(+0.36%) |
Feb 05, 2018 | 56.34 | 56.58 | 55.16 | 55.61 | 9,227 | -1.77(-3.09%) |
Feb 02, 2018 | 57.73 | 57.75 | 57.37 | 57.38 | 4,462 | -0.89(-1.53%) |
Feb 01, 2018 | 58.06 | 58.32 | 58.01 | 58.27 | 7,834 | +0.22(+0.38%) |
Jan 31, 2018 | 58.13 | 58.23 | 57.98 | 58.05 | 15,071 | -0.25(-0.42%) |
Jan 30, 2018 | 58.26 | 58.36 | 58.26 | 58.29 | 14,594 | -0.53(-0.91%) |
Jan 29, 2018 | 58.83 | 59.10 | 58.74 | 58.83 | 69,088 | -0.20(-0.33%) |
Jan 26, 2018 | 59.00 | 59.16 | 58.93 | 59.03 | 4,898 | +0.29(+0.50%) |
Jan 25, 2018 | 58.90 | 58.98 | 58.73 | 58.73 | 28,092 | -0.26(-0.43%) |
Jan 24, 2018 | 59.35 | 59.35 | 58.93 | 58.99 | 7,844 | +0.12(+0.20%) |
Jan 23, 2018 | 58.74 | 58.87 | 58.72 | 58.87 | 3,261 | +0.53(+0.92%) |
Jan 22, 2018 | 58.09 | 58.34 | 58.09 | 58.33 | 5,308 | +0.17(+0.29%) |
Jan 19, 2018 | 57.98 | 58.17 | 57.97 | 58.17 | 7,784 | +0.36(+0.62%) |
Jan 18, 2018 | 57.58 | 57.85 | 57.57 | 57.81 | 9,602 | -0.33(-0.57%) |
Jan 17, 2018 | 57.94 | 58.36 | 57.92 | 58.14 | 4,593 | +0.29(+0.50%) |
Jan 16, 2018 | 57.83 | 58.12 | 57.83 | 57.85 | 10,223 | -0.30(-0.51%) |
Jan 12, 2018 | 58.15 | 58.15 | 58.15 | 0 | +0.16(+0.28%) | |
Jan 11, 2018 | 57.60 | 57.98 | 57.58 | 57.98 | 7,430 | +0.51(+0.89%) |
Jan 10, 2018 | 57.42 | 57.61 | 57.37 | 57.47 | 12,345 | +0.01(+0.02%) |
Jan 09, 2018 | 57.23 | 57.46 | 57.23 | 57.46 | 8,222 | +0.00(+0.00%) |
Jan 08, 2018 | 57.33 | 57.46 | 57.26 | 57.46 | 2,831 | +0.22(+0.38%) |
Jan 05, 2018 | 57.01 | 57.24 | 56.98 | 57.24 | 10,473 | +0.33(+0.57%) |
Jan 04, 2018 | 56.64 | 56.98 | 56.62 | 56.92 | 8,912 | +0.55(+0.98%) |
Jan 03, 2018 | 56.08 | 56.54 | 55.96 | 56.37 | 5,977 | +0.48(+0.87%) |
Jan 02, 2018 | 55.62 | 55.88 | 55.55 | 55.88 | 4,875 | +0.51(+0.92%) |
Dec 29, 2017 | 55.37 | 55.37 | 55.37 | 0 | +0.24(+0.43%) | |
Dec 28, 2017 | 55.40 | 55.44 | 55.00 | 55.13 | 67,428 | -0.27(-0.49%) |
Dec 27, 2017 | 55.49 | 55.52 | 55.17 | 55.41 | 12,200 | -0.01(-0.02%) |
Dec 26, 2017 | 55.43 | 55.43 | 55.21 | 55.41 | 3,128 | +0.08(+0.15%) |
Dec 22, 2017 | 55.30 | 55.33 | 55.12 | 55.33 | 3,882 | +0.00(+0.00%) |
Dec 21, 2017 | 55.32 | 55.42 | 55.25 | 55.33 | 3,194 | +0.10(+0.17%) |
Dec 20, 2017 | 55.21 | 55.30 | 55.03 | 55.24 | 7,875 | -0.07(-0.13%) |
Dec 19, 2017 | 55.25 | 55.32 | 55.16 | 55.31 | 2,188 | -0.23(-0.41%) |
Dec 18, 2017 | 55.49 | 55.71 | 55.49 | 55.54 | 5,271 | +0.26(+0.48%) |
Dec 15, 2017 | 55.31 | 55.31 | 55.22 | 55.27 | 4,706 | +0.04(+0.07%) |
Dec 14, 2017 | 55.26 | 55.36 | 55.23 | 55.23 | 7,268 | -0.11(-0.20%) |
Dec 13, 2017 | 55.25 | 55.43 | 55.09 | 55.34 | 8,248 | +0.44(+0.80%) |
Dec 12, 2017 | 54.82 | 54.98 | 54.71 | 54.90 | 4,453 | +0.33(+0.60%) |
Dec 11, 2017 | 54.41 | 54.61 | 54.38 | 54.58 | 5,993 | +0.20(+0.37%) |
Dec 08, 2017 | 54.42 | 54.43 | 54.25 | 54.38 | 5,240 | +0.50(+0.92%) |
Dec 07, 2017 | 54.06 | 54.29 | 53.86 | 53.88 | 5,398 | +0.04(+0.07%) |
Dec 06, 2017 | 54.05 | 54.21 | 53.84 | 53.84 | 23,487 | -0.18(-0.34%) |
Dec 05, 2017 | 54.47 | 54.56 | 54.02 | 54.02 | 3,437 | -0.23(-0.42%) |
Dec 04, 2017 | 54.86 | 54.25 | 54.25 | 1,752 | -0.61(-1.11%) | |
Dec 01, 2017 | 54.70 | 54.86 | 54.67 | 54.86 | 1,760 | +0.19(+0.35%) |
Nov 30, 2017 | 55.25 | 55.25 | 54.67 | 54.67 | 14,976 | -0.05(-0.10%) |
Nov 29, 2017 | 54.94 | 54.94 | 54.53 | 54.72 | 6,494 | +0.24(+0.43%) |
Nov 28, 2017 | 54.56 | 54.58 | 54.45 | 54.48 | 13,553 | -0.22(-0.40%) |
Nov 27, 2017 | 55.11 | 55.11 | 54.66 | 54.70 | 7,689 | -0.44(-0.80%) |
Nov 24, 2017 | 55.22 | 55.22 | 55.06 | 55.15 | 3,055 | +0.03(+0.05%) |
Nov 22, 2017 | 55.14 | 55.15 | 54.93 | 55.12 | 21,413 | +0.33(+0.59%) |
Nov 21, 2017 | 54.86 | 54.89 | 54.49 | 54.79 | 7,396 | +0.49(+0.90%) |
Nov 20, 2017 | 54.41 | 54.56 | 54.30 | 54.30 | 8,173 | +0.16(+0.29%) |
Nov 17, 2017 | 54.12 | 54.39 | 54.12 | 54.14 | 74,301 | -0.54(-0.99%) |
Nov 16, 2017 | 54.48 | 54.74 | 54.29 | 54.68 | 11,562 | +0.66(+1.22%) |
Nov 15, 2017 | 53.77 | 54.04 | 53.69 | 54.02 | 2,755 | -0.32(-0.59%) |
Nov 14, 2017 | 54.65 | 54.65 | 54.34 | 54.34 | 4,334 | -0.71(-1.29%) |
Nov 13, 2017 | 54.61 | 55.06 | 54.61 | 55.06 | 19,249 | -0.14(-0.25%) |
Nov 10, 2017 | 55.14 | 55.21 | 54.93 | 55.19 | 88,743 | +0.01(+0.02%) |
Nov 09, 2017 | 55.43 | 55.45 | 55.18 | 55.18 | 22,513 | -0.78(-1.40%) |
Nov 08, 2017 | 55.82 | 55.96 | 55.60 | 55.96 | 4,918 | +0.58(+1.05%) |
Nov 07, 2017 | 55.35 | 55.38 | 55.15 | 55.38 | 3,477 | +0.28(+0.52%) |
Nov 06, 2017 | 55.11 | 55.16 | 55.04 | 55.10 | 2,343 | -0.03(-0.05%) |
Nov 03, 2017 | 55.00 | 55.13 | 54.87 | 55.13 | 1,533 | +0.02(+0.03%) |
Nov 02, 2017 | 54.86 | 55.15 | 54.86 | 55.11 | 5,820 | +0.36(+0.66%) |
Nov 01, 2017 | 55.16 | 55.16 | 54.75 | 54.75 | 6,015 | +0.12(+0.21%) |
Oct 31, 2017 | 54.28 | 54.74 | 54.28 | 54.63 | 3,579 | +0.14(+0.25%) |
Oct 30, 2017 | 54.44 | 54.49 | 54.36 | 54.49 | 2,158 | -0.02(-0.03%) |
Oct 27, 2017 | 54.37 | 54.51 | 54.36 | 54.51 | 2,097 | +0.23(+0.42%) |
Oct 26, 2017 | 54.25 | 54.29 | 54.24 | 54.29 | 1,721 | +0.62(+1.15%) |
Oct 25, 2017 | 54.10 | 54.15 | 53.67 | 53.67 | 5,318 | -0.88(-1.62%) |
Oct 24, 2017 | 54.48 | 54.56 | 54.42 | 54.55 | 4,836 | +0.26(+0.48%) |
Oct 23, 2017 | 54.29 | 54.30 | 54.17 | 54.29 | 10,353 | +0.06(+0.12%) |
Oct 20, 2017 | 54.14 | 54.24 | 54.10 | 54.22 | 2,460 | +0.16(+0.30%) |
Oct 19, 2017 | 54.08 | 54.19 | 53.94 | 54.06 | 6,799 | -0.32(-0.59%) |
Oct 18, 2017 | 54.30 | 54.40 | 54.29 | 54.38 | 25,025 | +0.03(+0.06%) |
Oct 17, 2017 | 54.26 | 54.34 | 54.22 | 54.34 | 2,879 | -0.06(-0.12%) |
Oct 16, 2017 | 54.47 | 54.48 | 54.39 | 54.41 | 3,557 | +0.11(+0.21%) |
Oct 13, 2017 | 54.08 | 54.29 | 54.08 | 54.29 | 2,044 | +0.42(+0.79%) |
Oct 12, 2017 | 53.59 | 53.95 | 53.58 | 53.87 | 1,945 | +0.11(+0.21%) |
Oct 11, 2017 | 53.62 | 53.77 | 53.62 | 53.76 | 2,980 | -0.08(-0.14%) |
Oct 10, 2017 | 53.87 | 53.89 | 53.83 | 53.83 | 927 | +0.37(+0.69%) |
Oct 06, 2017 | 53.46 | 53.46 | 53.46 | 219 | -0.14(-0.27%) | |
Oct 05, 2017 | 53.48 | 53.68 | 53.48 | 53.61 | 2,434 | +0.16(+0.30%) |
Oct 04, 2017 | 53.44 | 53.46 | 53.42 | 53.44 | 1,927 | -0.10(-0.19%) |
Oct 03, 2017 | 53.29 | 53.54 | 53.25 | 53.54 | 6,520 | +0.22(+0.41%) |
Oct 02, 2017 | 53.22 | 53.33 | 53.22 | 53.33 | 735 | +0.28(+0.53%) |
Sep 29, 2017 | 53.04 | 53.04 | 53.04 | 53.04 | 550 | -0.08(-0.16%) |
Sep 28, 2017 | 52.95 | 53.13 | 52.85 | 53.13 | 1,739 | -0.07(-0.13%) |
Sep 27, 2017 | 53.15 | 53.20 | 53.15 | 53.20 | 1,083 | -0.13(-0.24%) |
Sep 26, 2017 | 53.32 | 53.45 | 53.22 | 53.33 | 4,983 | +0.13(+0.25%) |
Sep 25, 2017 | 53.13 | 53.22 | 52.97 | 53.19 | 3,446 | +0.11(+0.21%) |
Sep 22, 2017 | 53.15 | 53.15 | 53.08 | 53.08 | 560 | +0.10(+0.19%) |
Sep 21, 2017 | 53.03 | 53.03 | 52.73 | 52.98 | 1,699 | -0.07(-0.13%) |
Sep 20, 2017 | 53.06 | 53.06 | 53.04 | 53.05 | 3,801 | +0.41(+0.78%) |
Sep 19, 2017 | 52.86 | 52.86 | 52.64 | 52.64 | 1,237 | +0.01(+0.03%) |
Sep 18, 2017 | 52.62 | 52.62 | 52.62 | 52.62 | 1,041 | +0.30(+0.57%) |
Sep 15, 2017 | 52.47 | 52.47 | 52.18 | 52.33 | 2,313 | -0.18(-0.33%) |
Sep 14, 2017 | 52.33 | 52.62 | 52.33 | 52.50 | 5,548 | -0.19(-0.35%) |
Sep 13, 2017 | 52.72 | 52.79 | 52.64 | 52.69 | 3,388 | -0.18(-0.34%) |
Sep 12, 2017 | 52.90 | 52.92 | 52.77 | 52.87 | 4,278 | +0.09(+0.16%) |
Sep 11, 2017 | 52.81 | 52.84 | 52.76 | 52.78 | 3,120 | +0.37(+0.70%) |
Sep 08, 2017 | 52.63 | 52.63 | 52.41 | 52.41 | 4,683 | -0.18(-0.33%) |
Sep 07, 2017 | 52.38 | 52.63 | 52.38 | 52.59 | 1,721 | +0.33(+0.62%) |
Sep 06, 2017 | 52.26 | 52.26 | 52.26 | 52.26 | 480 | +0.28(+0.55%) |
Sep 05, 2017 | 52.09 | 52.15 | 51.92 | 51.98 | 3,484 | -0.54(-1.02%) |
Sep 01, 2017 | 52.43 | 52.52 | 52.34 | 52.52 | 2,100 | +0.19(+0.35%) |
Aug 31, 2017 | 52.21 | 52.33 | 51.91 | 52.33 | 1,507 | +0.45(+0.86%) |
Aug 30, 2017 | 51.72 | 52.00 | 51.71 | 51.88 | 37,988 | -0.05(-0.09%) |
Aug 29, 2017 | 52.02 | 52.03 | 51.91 | 51.93 | 4,577 | -0.22(-0.41%) |
Aug 28, 2017 | 52.06 | 52.14 | 52.03 | 52.14 | 1,026 | -0.13(-0.25%) |
Aug 25, 2017 | 52.19 | 52.28 | 52.17 | 52.27 | 5,410 | +0.29(+0.56%) |
Aug 24, 2017 | 51.97 | 51.98 | 51.97 | 51.98 | 1,137 | +0.00(+0.01%) |
Aug 23, 2017 | 51.92 | 52.02 | 51.91 | 51.98 | 1,850 | -0.12(-0.23%) |
Aug 22, 2017 | 52.00 | 52.10 | 52.00 | 52.10 | 891 | +0.23(+0.44%) |
Aug 21, 2017 | 51.87 | 51.94 | 51.83 | 51.87 | 1,899 | +0.05(+0.10%) |
Aug 18, 2017 | 51.95 | 52.00 | 51.81 | 51.81 | 4,063 | -0.46(-0.88%) |
Aug 17, 2017 | 52.25 | 52.27 | 52.22 | 52.27 | 1,753 | +0.02(+0.05%) |
Aug 16, 2017 | 52.26 | 52.26 | 52.25 | 52.25 | 1,637 | +0.68(+1.32%) |
Aug 15, 2017 | 51.97 | 51.97 | 51.57 | 51.57 | 1,182 | -0.38(-0.73%) |
Aug 14, 2017 | 51.96 | 51.96 | 51.95 | 51.95 | 3,970 | +0.21(+0.40%) |
Aug 11, 2017 | 51.77 | 51.77 | 51.69 | 51.74 | 2,168 | -0.07(-0.13%) |
Aug 10, 2017 | 52.25 | 52.25 | 51.81 | 51.81 | 1,951 | -0.65(-1.23%) |
Aug 09, 2017 | 52.46 | 52.48 | 52.41 | 52.45 | 1,701 | -0.27(-0.51%) |
Aug 08, 2017 | 52.72 | 52.73 | 52.71 | 52.72 | 2,091 | +0.26(+0.50%) |
Aug 07, 2017 | 52.58 | 52.63 | 52.46 | 52.46 | 1,407 | -0.14(-0.27%) |
Aug 04, 2017 | 52.97 | 52.97 | 52.47 | 52.61 | 1,552 | -0.00(-0.00%) |
Aug 03, 2017 | 52.62 | 52.66 | 52.52 | 52.61 | 9,242 | +0.07(+0.14%) |
Aug 02, 2017 | 52.65 | 52.66 | 52.53 | 52.53 | 1,633 | -0.23(-0.43%) |
Aug 01, 2017 | 52.69 | 52.82 | 52.62 | 52.76 | 3,034 | +0.17(+0.33%) |
Jul 31, 2017 | 52.51 | 52.59 | 52.50 | 52.59 | 1,444 | +0.10(+0.19%) |
Jul 28, 2017 | 52.38 | 52.49 | 52.31 | 52.49 | 2,518 | +0.16(+0.31%) |
Jul 27, 2017 | 52.46 | 52.51 | 52.31 | 52.33 | 1,337 | -0.16(-0.30%) |
Jul 26, 2017 | 52.28 | 52.48 | 52.23 | 52.48 | 4,787 | +0.24(+0.46%) |
Jul 25, 2017 | 52.26 | 52.33 | 52.24 | 52.25 | 2,549 | +0.16(+0.31%) |
Jul 24, 2017 | 52.12 | 52.12 | 52.02 | 52.08 | 1,804 | -0.10(-0.19%) |
Jul 21, 2017 | 52.20 | 52.20 | 52.18 | 52.18 | 1,947 | -0.11(-0.21%) |
Jul 20, 2017 | 52.29 | 52.29 | 52.29 | 52.29 | 536 | +0.09(+0.17%) |
Jul 19, 2017 | 52.24 | 52.24 | 52.20 | 52.20 | 1,339 | +0.53(+1.03%) |
Jul 18, 2017 | 51.74 | 51.76 | 51.59 | 51.67 | 3,250 | -0.01(-0.03%) |
Jul 17, 2017 | 51.97 | 51.97 | 51.68 | 51.68 | 7,550 | -0.03(-0.06%) |
Jul 14, 2017 | 51.74 | 51.74 | 51.52 | 51.71 | 2,037 | +0.29(+0.56%) |
Jul 13, 2017 | 51.31 | 51.44 | 51.31 | 51.42 | 4,174 | -0.03(-0.07%) |
Jul 12, 2017 | 51.39 | 51.52 | 51.39 | 51.46 | 4,848 | +0.34(+0.67%) |
Jul 11, 2017 | 51.04 | 51.12 | 51.04 | 51.12 | 1,520 | +0.13(+0.25%) |
Jul 10, 2017 | 50.93 | 50.99 | 50.90 | 50.99 | 2,652 | +0.14(+0.28%) |
Jul 07, 2017 | 50.73 | 50.84 | 50.70 | 50.84 | 1,726 | +0.10(+0.20%) |
Jul 06, 2017 | 50.79 | 50.81 | 50.74 | 50.74 | 1,300 | -0.29(-0.57%) |
Jul 05, 2017 | 51.02 | 51.03 | 51.02 | 51.03 | 4,306 | -0.00(-0.00%) |
Jul 03, 2017 | 51.03 | 51.03 | 51.03 | 51.03 | 253 | +0.00(+0.00%) |
Jun 30, 2017 | 51.03 | 51.03 | 51.03 | 253 | -0.03(-0.05%) | |
Jun 29, 2017 | 51.44 | 51.47 | 51.07 | 51.06 | 4,507 | -0.27(-0.53%) |
Jun 28, 2017 | 50.95 | 51.34 | 50.94 | 51.33 | 6,210 | +0.42(+0.83%) |
Jun 27, 2017 | 51.06 | 51.06 | 50.91 | 50.91 | 4,885 | -0.17(-0.33%) |
Jun 26, 2017 | 51.25 | 51.25 | 51.04 | 51.08 | 1,791 | +0.17(+0.33%) |
Jun 23, 2017 | 50.97 | 50.99 | 50.91 | 50.91 | 771 | -0.09(-0.17%) |
Jun 22, 2017 | 50.92 | 51.01 | 50.92 | 51.00 | 1,912 | +0.21(+0.41%) |
Jun 21, 2017 | 50.77 | 50.83 | 50.77 | 50.79 | 2,531 | -0.29(-0.56%) |
Jun 20, 2017 | 51.06 | 51.08 | 51.01 | 51.08 | 3,300 | +0.13(+0.26%) |
Jun 19, 2017 | 51.11 | 51.16 | 50.94 | 50.94 | 1,173 | +0.16(+0.31%) |
Jun 16, 2017 | 50.79 | 50.79 | 50.73 | 50.78 | 52,458 | +0.16(+0.32%) |
Jun 15, 2017 | 50.73 | 50.82 | 50.42 | 50.62 | 2,373 | -0.49(-0.96%) |
Jun 14, 2017 | 51.40 | 51.40 | 51.11 | 51.11 | 5,300 | +0.05(+0.11%) |
Jun 13, 2017 | 50.99 | 51.07 | 50.99 | 51.06 | 2,761 | +0.58(+1.16%) |
Jun 12, 2017 | 50.40 | 50.63 | 50.40 | 50.47 | 2,870 | -0.24(-0.48%) |
Jun 09, 2017 | 50.65 | 50.73 | 50.65 | 50.72 | 1,930 | -0.11(-0.21%) |
Jun 08, 2017 | 50.79 | 50.83 | 50.79 | 50.82 | 6,209 | +0.15(+0.30%) |
Jun 07, 2017 | 50.80 | 50.80 | 50.67 | 50.67 | 2,213 | +0.13(+0.26%) |
Jun 06, 2017 | 50.71 | 50.71 | 50.54 | 50.54 | 1,676 | -0.24(-0.46%) |
Jun 05, 2017 | 50.82 | 50.83 | 50.71 | 50.77 | 2,583 | -0.18(-0.35%) |
Jun 02, 2017 | 50.82 | 51.06 | 50.82 | 50.95 | 4,020 | +0.83(+1.65%) |
Jun 01, 2017 | 50.11 | 50.24 | 50.11 | 50.12 | 2,928 | +0.20(+0.40%) |
May 31, 2017 | 49.89 | 49.95 | 49.87 | 49.93 | 2,708 | -0.04(-0.09%) |
May 30, 2017 | 49.95 | 49.98 | 49.81 | 49.97 | 1,812 | +0.05(+0.10%) |
May 26, 2017 | 49.81 | 49.93 | 49.77 | 49.92 | 2,455 | -0.11(-0.22%) |
May 25, 2017 | 50.06 | 50.08 | 49.99 | 50.03 | 8,559 | +0.16(+0.31%) |
May 24, 2017 | 49.86 | 49.88 | 49.77 | 49.88 | 1,831 | -0.16(-0.33%) |
May 23, 2017 | 50.03 | 50.03 | 50.01 | 50.04 | 2,052 | +0.22(+0.43%) |
May 22, 2017 | 49.95 | 49.97 | 49.83 | 49.83 | 2,489 | +0.04(+0.07%) |
May 19, 2017 | 49.67 | 49.86 | 49.66 | 49.79 | 4,168 | +0.22(+0.45%) |
May 18, 2017 | 49.52 | 49.59 | 49.50 | 49.57 | 1,992 | +0.13(+0.27%) |
May 17, 2017 | 49.56 | 49.57 | 49.42 | 49.43 | 2,153 | -0.37(-0.75%) |
May 16, 2017 | 49.94 | 49.94 | 49.76 | 49.81 | 4,893 | +0.15(+0.30%) |
May 15, 2017 | 49.68 | 49.68 | 49.66 | 49.66 | 625 | +0.21(+0.42%) |
May 12, 2017 | 49.34 | 49.45 | 49.34 | 49.45 | 885 | +0.04(+0.09%) |
May 11, 2017 | 49.39 | 49.41 | 49.35 | 49.41 | 1,437 | -0.27(-0.54%) |
May 10, 2017 | 49.57 | 49.68 | 49.57 | 49.68 | 800 | +0.13(+0.27%) |
May 09, 2017 | 49.39 | 49.64 | 49.39 | 49.54 | 15,974 | -0.18(-0.37%) |
May 08, 2017 | 49.80 | 49.81 | 49.73 | 49.73 | 771 | -0.05(-0.11%) |
May 05, 2017 | 49.67 | 49.78 | 49.67 | 49.78 | 1,524 | +0.33(+0.66%) |
May 04, 2017 | 49.58 | 49.58 | 49.45 | 49.45 | 483 | -0.24(-0.49%) |
May 03, 2017 | 49.59 | 49.69 | 49.55 | 49.69 | 2,532 | -0.21(-0.41%) |
May 02, 2017 | 49.86 | 49.90 | 49.86 | 49.90 | 1,992 | +0.09(+0.19%) |