Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.10 | 38.18 | 37.38 | 37.73 | 602,625 | -0.33(-0.87%) |
May 30, 2018 | 37.56 | 38.54 | 37.56 | 38.06 | 469,989 | +0.05(+0.13%) |
May 29, 2018 | 37.70 | 38.41 | 37.24 | 38.01 | 642,396 | +0.28(+0.74%) |
May 25, 2018 | 37.73 | 37.73 | 37.73 | 0 | +1.12(+3.06%) | |
May 24, 2018 | 36.15 | 36.67 | 35.56 | 36.61 | 696,515 | +0.44(+1.22%) |
May 23, 2018 | 34.88 | 36.29 | 34.88 | 36.17 | 972,336 | +1.36(+3.91%) |
May 22, 2018 | 34.78 | 35.00 | 34.43 | 34.81 | 479,978 | -0.12(-0.34%) |
May 21, 2018 | 34.51 | 35.24 | 33.99 | 34.93 | 619,954 | +0.70(+2.04%) |
May 18, 2018 | 34.47 | 34.77 | 33.59 | 34.23 | 842,521 | -0.15(-0.44%) |
May 17, 2018 | 35.52 | 35.52 | 34.25 | 34.38 | 625,774 | -1.02(-2.88%) |
May 16, 2018 | 34.99 | 35.52 | 34.95 | 35.40 | 498,041 | +0.46(+1.32%) |
May 15, 2018 | 35.17 | 35.35 | 34.79 | 34.94 | 388,039 | -0.51(-1.44%) |
May 14, 2018 | 35.67 | 35.77 | 35.16 | 35.45 | 317,437 | -0.27(-0.76%) |
May 11, 2018 | 35.53 | 36.04 | 35.49 | 35.72 | 428,708 | +0.15(+0.42%) |
May 10, 2018 | 34.82 | 35.63 | 34.75 | 35.57 | 252,569 | +1.00(+2.89%) |
May 09, 2018 | 34.44 | 34.74 | 34.21 | 34.57 | 433,384 | +0.07(+0.20%) |
May 08, 2018 | 35.17 | 35.43 | 34.34 | 34.50 | 409,312 | -0.74(-2.10%) |
May 07, 2018 | 35.34 | 35.50 | 34.88 | 35.24 | 843,076 | +0.05(+0.14%) |
May 04, 2018 | 34.91 | 35.45 | 34.84 | 35.19 | 460,197 | +0.24(+0.69%) |
May 03, 2018 | 35.35 | 35.65 | 34.70 | 34.95 | 237,988 | -0.30(-0.85%) |
May 02, 2018 | 35.52 | 35.71 | 34.94 | 35.25 | 282,743 | -0.47(-1.32%) |
May 01, 2018 | 35.43 | 35.86 | 35.26 | 35.72 | 310,648 | +0.33(+0.93%) |
Apr 30, 2018 | 35.08 | 35.59 | 34.88 | 35.39 | 379,294 | +0.41(+1.17%) |
Apr 27, 2018 | 34.33 | 35.20 | 34.28 | 34.98 | 669,311 | +0.48(+1.39%) |
Apr 26, 2018 | 34.45 | 34.88 | 33.58 | 34.50 | 923,426 | +0.46(+1.35%) |
Apr 25, 2018 | 33.88 | 34.80 | 33.53 | 34.04 | 1,202,862 | +0.31(+0.92%) |
Apr 24, 2018 | 33.73 | 34.17 | 33.50 | 33.73 | 455,534 | +0.05(+0.15%) |
Apr 23, 2018 | 34.12 | 34.50 | 33.47 | 33.68 | 557,813 | -0.63(-1.84%) |
Apr 20, 2018 | 35.38 | 35.51 | 34.21 | 34.31 | 801,396 | -1.03(-2.91%) |
Apr 19, 2018 | 36.23 | 36.23 | 35.20 | 35.34 | 437,993 | -0.98(-2.70%) |
Apr 18, 2018 | 36.36 | 36.68 | 36.17 | 36.32 | 1,069,526 | -0.08(-0.22%) |
Apr 17, 2018 | 36.38 | 36.93 | 35.94 | 36.40 | 627,874 | +0.25(+0.69%) |
Apr 16, 2018 | 35.58 | 36.91 | 35.54 | 36.15 | 740,936 | +0.61(+1.72%) |
Apr 13, 2018 | 35.25 | 35.54 | 35.05 | 35.54 | 318,893 | +0.39(+1.11%) |
Apr 12, 2018 | 35.85 | 35.95 | 34.77 | 35.15 | 431,013 | -0.69(-1.93%) |
Apr 11, 2018 | 35.44 | 36.16 | 35.44 | 35.84 | 338,195 | +0.37(+1.04%) |
Apr 10, 2018 | 36.05 | 36.05 | 35.13 | 35.47 | 699,222 | -0.35(-0.98%) |
Apr 09, 2018 | 35.59 | 36.55 | 35.42 | 35.82 | 497,758 | +0.08(+0.22%) |
Apr 06, 2018 | 36.91 | 37.27 | 35.43 | 35.74 | 538,015 | -1.23(-3.33%) |
Apr 05, 2018 | 36.27 | 37.14 | 36.07 | 36.97 | 714,532 | +0.31(+0.85%) |
Apr 04, 2018 | 35.80 | 36.84 | 35.33 | 36.66 | 425,380 | +0.59(+1.64%) |
Apr 03, 2018 | 35.95 | 36.45 | 35.34 | 36.07 | 369,241 | +0.13(+0.36%) |
Apr 02, 2018 | 36.02 | 37.08 | 35.52 | 35.94 | 596,634 | -0.28(-0.77%) |
Mar 29, 2018 | 36.22 | 36.22 | 36.22 | 0 | +0.32(+0.89%) | |
Mar 28, 2018 | 35.07 | 36.22 | 35.07 | 35.90 | 580,708 | +1.07(+3.07%) |
Mar 27, 2018 | 35.29 | 35.35 | 34.63 | 34.83 | 738,782 | -0.30(-0.85%) |
Mar 26, 2018 | 34.95 | 35.20 | 34.50 | 35.13 | 466,376 | +0.54(+1.56%) |
Mar 23, 2018 | 36.16 | 36.16 | 34.59 | 34.59 | 894,364 | -1.64(-4.53%) |
Mar 22, 2018 | 36.48 | 36.92 | 36.06 | 36.23 | 674,605 | -0.29(-0.79%) |
Mar 21, 2018 | 36.07 | 36.91 | 35.84 | 36.52 | 410,689 | -0.01(-0.03%) |
Mar 20, 2018 | 37.26 | 37.32 | 36.33 | 36.53 | 615,063 | -0.79(-2.12%) |
Mar 19, 2018 | 37.35 | 37.81 | 36.67 | 37.32 | 949,121 | -0.42(-1.11%) |
Mar 16, 2018 | 37.84 | 38.01 | 37.23 | 37.74 | 1,364,440 | +0.65(+1.75%) |
Mar 15, 2018 | 36.52 | 37.13 | 36.14 | 37.09 | 814,170 | +0.54(+1.48%) |
Mar 14, 2018 | 35.78 | 36.56 | 35.76 | 36.55 | 1,071,038 | +0.90(+2.52%) |
Mar 13, 2018 | 34.59 | 36.00 | 34.59 | 35.65 | 1,076,154 | +1.14(+3.30%) |
Mar 12, 2018 | 33.92 | 34.81 | 33.84 | 34.51 | 972,141 | +0.26(+0.76%) |
Mar 09, 2018 | 34.92 | 34.95 | 33.44 | 34.25 | 998,721 | -0.75(-2.14%) |
Mar 08, 2018 | 34.05 | 35.03 | 33.91 | 35.00 | 861,023 | +0.97(+2.85%) |
Mar 07, 2018 | 34.37 | 34.03 | 1,233,617 | +1.26(+3.84%) | ||
Mar 06, 2018 | 34.06 | 34.06 | 32.74 | 32.77 | 828,803 | -1.13(-3.33%) |
Mar 05, 2018 | 33.91 | 34.03 | 33.65 | 33.90 | 984,391 | +0.01(+0.03%) |
Mar 02, 2018 | 32.66 | 34.00 | 32.35 | 33.89 | 1,350,467 | +1.05(+3.20%) |
Mar 01, 2018 | 32.15 | 33.00 | 32.00 | 32.84 | 979,081 | +0.57(+1.77%) |
Feb 28, 2018 | 33.18 | 33.30 | 32.22 | 32.27 | 997,822 | -0.63(-1.91%) |
Feb 27, 2018 | 33.27 | 33.45 | 32.71 | 32.90 | 1,108,491 | -0.35(-1.05%) |
Feb 26, 2018 | 33.53 | 34.20 | 32.84 | 33.25 | 1,266,793 | -0.12(-0.36%) |
Feb 23, 2018 | 33.80 | 34.46 | 33.14 | 33.37 | 2,762,199 | -1.00(-2.91%) |
Feb 22, 2018 | 33.86 | 34.37 | 2,960,002 | +0.36(+1.06%) | ||
Feb 21, 2018 | 33.50 | 36.33 | 32.30 | 34.01 | 7,486,728 | -9.99(-22.70%) |
Feb 20, 2018 | 44.59 | 44.88 | 43.67 | 44.00 | 485,051 | -0.82(-1.83%) |
Feb 16, 2018 | 44.82 | 44.82 | 44.82 | 0 | -0.46(-1.02%) | |
Feb 15, 2018 | 45.00 | 45.35 | 44.45 | 45.28 | 534,825 | +0.49(+1.09%) |
Feb 14, 2018 | 45.53 | 45.78 | 44.74 | 44.79 | 539,021 | -1.35(-2.93%) |
Feb 13, 2018 | 46.19 | 46.32 | 45.48 | 46.14 | 373,994 | -0.05(-0.11%) |
Feb 12, 2018 | 45.43 | 46.52 | 44.22 | 46.19 | 831,372 | +0.98(+2.17%) |
Feb 09, 2018 | 45.00 | 45.55 | 43.71 | 45.21 | 678,351 | +0.72(+1.62%) |
Feb 08, 2018 | 46.81 | 47.01 | 44.45 | 44.49 | 794,164 | -2.41(-5.14%) |
Feb 07, 2018 | 46.85 | 46.94 | 46.65 | 46.90 | 448,369 | +0.00(+0.00%) |
Feb 06, 2018 | 45.22 | 47.12 | 45.22 | 46.90 | 914,760 | +0.04(+0.09%) |
Feb 05, 2018 | 47.65 | 48.04 | 46.34 | 46.86 | 372,651 | -1.06(-2.21%) |
Feb 02, 2018 | 48.12 | 48.69 | 47.65 | 47.92 | 342,736 | -0.77(-1.58%) |
Feb 01, 2018 | 50.10 | 48.48 | 48.69 | 418,062 | -1.11(-2.23%) | |
Jan 31, 2018 | 48.78 | 49.91 | 48.38 | 49.80 | 688,034 | +1.41(+2.91%) |
Jan 30, 2018 | 49.51 | 49.58 | 48.34 | 48.39 | 558,270 | -1.31(-2.64%) |
Jan 29, 2018 | 49.86 | 50.28 | 49.36 | 49.70 | 409,082 | -0.53(-1.06%) |
Jan 26, 2018 | 50.33 | 50.62 | 50.02 | 50.23 | 212,484 | -0.10(-0.20%) |
Jan 25, 2018 | 50.44 | 50.72 | 50.19 | 50.33 | 340,792 | -0.18(-0.36%) |
Jan 24, 2018 | 51.21 | 51.30 | 50.37 | 50.51 | 404,091 | -0.72(-1.41%) |
Jan 23, 2018 | 50.62 | 51.71 | 50.28 | 51.23 | 302,997 | +0.61(+1.21%) |
Jan 22, 2018 | 50.22 | 50.82 | 50.08 | 50.62 | 329,638 | +0.39(+0.78%) |
Jan 19, 2018 | 49.24 | 50.23 | 49.24 | 50.23 | 300,774 | +0.87(+1.76%) |
Jan 18, 2018 | 49.71 | 50.29 | 49.30 | 49.36 | 460,570 | -0.64(-1.28%) |
Jan 17, 2018 | 50.67 | 50.99 | 48.72 | 50.00 | 1,356,838 | -2.47(-4.71%) |
Jan 16, 2018 | 51.86 | 53.23 | 51.72 | 52.47 | 739,392 | +0.82(+1.59%) |
Jan 12, 2018 | 51.65 | 51.65 | 51.65 | 0 | +0.10(+0.19%) | |
Jan 11, 2018 | 52.63 | 52.76 | 51.38 | 51.55 | 580,179 | -0.96(-1.83%) |
Jan 10, 2018 | 52.73 | 52.83 | 51.67 | 52.51 | 496,601 | -0.84(-1.57%) |
Jan 09, 2018 | 53.59 | 53.61 | 53.05 | 53.35 | 247,253 | -0.20(-0.37%) |
Jan 08, 2018 | 53.05 | 53.93 | 53.00 | 53.55 | 279,276 | +0.40(+0.75%) |
Jan 05, 2018 | 53.00 | 53.51 | 52.65 | 53.15 | 421,794 | +0.26(+0.49%) |
Jan 04, 2018 | 53.35 | 53.77 | 52.89 | 52.89 | 380,052 | -0.52(-0.97%) |
Jan 03, 2018 | 54.10 | 54.44 | 53.41 | 53.41 | 280,432 | -0.60(-1.11%) |
Jan 02, 2018 | 54.22 | 54.73 | 53.85 | 54.01 | 465,886 | -0.15(-0.28%) |
Dec 29, 2017 | 54.16 | 54.16 | 54.16 | 0 | -0.56(-1.02%) | |
Dec 28, 2017 | 54.14 | 54.87 | 54.11 | 54.72 | 140,561 | +0.61(+1.13%) |
Dec 27, 2017 | 54.07 | 54.47 | 53.73 | 54.11 | 186,981 | +0.13(+0.24%) |
Dec 26, 2017 | 53.53 | 54.30 | 53.53 | 53.98 | 151,244 | +0.40(+0.75%) |
Dec 22, 2017 | 53.37 | 53.80 | 53.16 | 53.58 | 387,111 | +0.29(+0.54%) |
Dec 21, 2017 | 53.40 | 53.53 | 52.90 | 53.29 | 321,529 | +0.04(+0.08%) |
Dec 20, 2017 | 54.00 | 54.28 | 53.25 | 53.25 | 295,919 | -0.85(-1.57%) |
Dec 19, 2017 | 55.73 | 55.76 | 53.90 | 54.10 | 289,226 | -1.56(-2.80%) |
Dec 18, 2017 | 55.57 | 56.41 | 55.55 | 55.66 | 311,437 | -0.05(-0.09%) |
Dec 15, 2017 | 55.70 | 56.31 | 55.00 | 55.71 | 2,530,390 | +0.06(+0.11%) |
Dec 14, 2017 | 54.87 | 56.27 | 54.69 | 55.65 | 652,351 | +0.75(+1.37%) |
Dec 13, 2017 | 54.92 | 55.82 | 54.77 | 54.90 | 514,987 | +0.06(+0.11%) |
Dec 12, 2017 | 54.86 | 55.17 | 54.07 | 54.84 | 351,246 | -0.17(-0.31%) |
Dec 11, 2017 | 55.04 | 55.86 | 54.48 | 55.01 | 612,916 | +0.38(+0.70%) |
Dec 08, 2017 | 54.50 | 55.06 | 54.38 | 54.63 | 266,388 | +0.00(+0.00%) |
Dec 07, 2017 | 53.79 | 54.63 | 53.59 | 329,081 | +0.00(+0.00%) | |
Dec 06, 2017 | 53.56 | 54.11 | 53.20 | 53.57 | 234,819 | +0.01(+0.02%) |
Dec 05, 2017 | 53.08 | 53.82 | 52.70 | 53.56 | 528,035 | +0.30(+0.56%) |
Dec 04, 2017 | 55.32 | 55.81 | 53.25 | 53.26 | 540,954 | -2.34(-4.21%) |
Dec 01, 2017 | 55.58 | 56.02 | 55.22 | 55.60 | 465,044 | -0.06(-0.11%) |
Nov 30, 2017 | 56.53 | 56.75 | 55.55 | 55.66 | 538,055 | -0.48(-0.86%) |
Nov 29, 2017 | 57.26 | 57.48 | 55.72 | 56.14 | 478,276 | -1.16(-2.02%) |
Nov 28, 2017 | 58.13 | 58.25 | 57.03 | 57.30 | 756,720 | -0.92(-1.58%) |
Nov 27, 2017 | 58.78 | 58.95 | 58.13 | 58.22 | 686,769 | -0.71(-1.20%) |
Nov 24, 2017 | 58.47 | 58.95 | 58.21 | 58.93 | 100,640 | +0.67(+1.15%) |
Nov 22, 2017 | 58.48 | 58.62 | 57.95 | 58.26 | 267,598 | -0.26(-0.44%) |
Nov 21, 2017 | 57.64 | 58.66 | 57.21 | 58.52 | 1,036,201 | +1.31(+2.29%) |
Nov 20, 2017 | 56.53 | 57.22 | 56.49 | 57.21 | 592,693 | +0.59(+1.04%) |
Nov 17, 2017 | 56.83 | 57.41 | 56.36 | 56.62 | 690,733 | -0.46(-0.81%) |
Nov 16, 2017 | 56.50 | 57.63 | 56.00 | 57.08 | 804,876 | +0.74(+1.31%) |
Nov 15, 2017 | 57.98 | 58.21 | 56.31 | 56.34 | 721,137 | -1.93(-3.31%) |
Nov 14, 2017 | 60.64 | 60.73 | 58.23 | 58.27 | 1,258,866 | -2.77(-4.54%) |
Nov 13, 2017 | 60.58 | 61.55 | 59.80 | 61.04 | 533,956 | +0.89(+1.48%) |
Nov 10, 2017 | 59.70 | 60.40 | 59.70 | 60.15 | 314,768 | +0.00(+0.00%) |
Nov 09, 2017 | 59.61 | 60.60 | 59.61 | 60.15 | 425,350 | +0.06(+0.10%) |
Nov 08, 2017 | 59.17 | 60.54 | 59.15 | 60.09 | 374,327 | +0.70(+1.18%) |
Nov 07, 2017 | 59.90 | 60.22 | 59.30 | 59.39 | 480,010 | -0.46(-0.77%) |
Nov 06, 2017 | 59.34 | 59.91 | 58.93 | 59.85 | 256,466 | +1.19(+2.03%) |
Nov 03, 2017 | 58.48 | 59.14 | 58.40 | 58.66 | 252,534 | +0.05(+0.09%) |
Nov 02, 2017 | 58.86 | 59.48 | 57.84 | 58.61 | 590,346 | +0.05(+0.09%) |
Nov 01, 2017 | 58.06 | 59.08 | 57.50 | 58.56 | 605,580 | +0.71(+1.23%) |
Oct 31, 2017 | 57.16 | 57.91 | 56.46 | 57.85 | 700,032 | +0.90(+1.58%) |
Oct 30, 2017 | 56.16 | 57.64 | 56.16 | 56.95 | 436,006 | +0.66(+1.17%) |
Oct 27, 2017 | 55.64 | 56.40 | 55.35 | 56.29 | 572,231 | +0.94(+1.70%) |
Oct 26, 2017 | 57.30 | 57.50 | 55.33 | 55.35 | 948,729 | -2.05(-3.57%) |
Oct 25, 2017 | 56.17 | 58.79 | 55.87 | 57.40 | 1,182,547 | +2.60(+4.74%) |
Oct 24, 2017 | 54.70 | 55.52 | 54.38 | 54.80 | 586,976 | +0.14(+0.26%) |
Oct 23, 2017 | 55.20 | 55.20 | 54.25 | 54.66 | 308,778 | -0.26(-0.47%) |
Oct 20, 2017 | 56.16 | 56.31 | 54.84 | 54.92 | 360,019 | -1.13(-2.02%) |
Oct 19, 2017 | 55.85 | 56.17 | 55.48 | 56.05 | 441,710 | +0.32(+0.57%) |
Oct 18, 2017 | 54.56 | 55.93 | 54.37 | 55.73 | 582,168 | +0.84(+1.53%) |
Oct 17, 2017 | 53.37 | 54.94 | 53.22 | 54.89 | 308,096 | +1.47(+2.75%) |
Oct 16, 2017 | 53.67 | 53.99 | 53.42 | 53.42 | 173,751 | -0.26(-0.48%) |
Oct 13, 2017 | 54.91 | 54.91 | 53.63 | 53.68 | 255,007 | -0.96(-1.76%) |
Oct 12, 2017 | 53.85 | 54.65 | 53.74 | 54.64 | 472,845 | +0.90(+1.67%) |
Oct 11, 2017 | 52.70 | 54.03 | 52.57 | 53.74 | 520,916 | +1.13(+2.15%) |
Oct 10, 2017 | 53.24 | 53.88 | 52.55 | 52.61 | 550,034 | -0.38(-0.72%) |
Oct 09, 2017 | 53.82 | 53.82 | 52.96 | 52.99 | 282,635 | -0.84(-1.56%) |
Oct 06, 2017 | 51.99 | 53.85 | 51.49 | 53.83 | 932,815 | +1.58(+3.02%) |
Oct 05, 2017 | 51.79 | 52.26 | 51.51 | 52.25 | 528,242 | +0.54(+1.04%) |
Oct 04, 2017 | 51.69 | 51.90 | 51.43 | 51.71 | 358,912 | +0.06(+0.12%) |
Oct 03, 2017 | 52.71 | 52.83 | 51.53 | 51.65 | 433,074 | -0.95(-1.81%) |
Oct 02, 2017 | 52.44 | 52.75 | 52.24 | 52.60 | 281,441 | +0.24(+0.46%) |
Sep 29, 2017 | 51.91 | 52.66 | 51.79 | 52.36 | 282,693 | +0.35(+0.67%) |
Sep 28, 2017 | 51.62 | 52.03 | 51.51 | 52.01 | 245,845 | +0.29(+0.56%) |
Sep 27, 2017 | 50.94 | 51.78 | 50.61 | 51.72 | 451,781 | +0.62(+1.21%) |
Sep 26, 2017 | 51.50 | 51.88 | 51.08 | 51.10 | 223,195 | -0.35(-0.68%) |
Sep 25, 2017 | 51.65 | 51.81 | 51.30 | 51.45 | 314,388 | -0.17(-0.33%) |
Sep 22, 2017 | 52.14 | 52.28 | 51.36 | 51.62 | 254,276 | -0.56(-1.07%) |
Sep 21, 2017 | 52.09 | 52.53 | 51.95 | 52.18 | 287,314 | -0.23(-0.44%) |
Sep 20, 2017 | 54.24 | 54.24 | 52.19 | 52.41 | 378,760 | -1.49(-2.76%) |
Sep 19, 2017 | 54.32 | 54.59 | 53.79 | 53.90 | 761,623 | -0.31(-0.57%) |
Sep 18, 2017 | 53.75 | 54.22 | 53.50 | 54.21 | 307,228 | +0.42(+0.78%) |
Sep 15, 2017 | 53.92 | 54.18 | 53.45 | 53.79 | 499,723 | -0.10(-0.19%) |
Sep 14, 2017 | 53.77 | 54.02 | 53.45 | 53.89 | 542,769 | -0.03(-0.06%) |
Sep 13, 2017 | 55.54 | 55.54 | 53.45 | 53.92 | 1,702,395 | -1.59(-2.86%) |
Sep 12, 2017 | 55.78 | 56.17 | 55.15 | 55.51 | 699,681 | -0.29(-0.52%) |
Sep 11, 2017 | 55.11 | 56.23 | 54.78 | 55.80 | 550,024 | +0.82(+1.49%) |
Sep 08, 2017 | 54.65 | 55.01 | 54.39 | 54.98 | 170,511 | +0.11(+0.20%) |
Sep 07, 2017 | 54.28 | 55.11 | 54.16 | 54.87 | 281,739 | +0.72(+1.33%) |
Sep 06, 2017 | 54.13 | 54.57 | 53.85 | 54.15 | 305,280 | +0.17(+0.31%) |
Sep 05, 2017 | 54.11 | 54.53 | 53.66 | 53.98 | 322,663 | +0.01(+0.02%) |
Sep 01, 2017 | 54.30 | 54.43 | 53.80 | 53.97 | 195,334 | -0.21(-0.39%) |
Aug 31, 2017 | 53.79 | 54.70 | 53.79 | 54.18 | 452,966 | +0.64(+1.20%) |
Aug 30, 2017 | 53.17 | 53.57 | 53.08 | 53.54 | 423,026 | +0.31(+0.58%) |
Aug 29, 2017 | 53.31 | 53.65 | 52.95 | 53.23 | 456,408 | +0.03(+0.06%) |
Aug 28, 2017 | 54.20 | 54.40 | 52.82 | 53.20 | 547,107 | -0.83(-1.54%) |
Aug 25, 2017 | 54.43 | 54.49 | 53.97 | 54.03 | 272,451 | -0.19(-0.35%) |
Aug 24, 2017 | 54.34 | 54.67 | 54.17 | 54.22 | 470,298 | -0.09(-0.17%) |
Aug 23, 2017 | 53.16 | 54.31 | 53.03 | 54.31 | 408,058 | +1.10(+2.07%) |
Aug 22, 2017 | 52.67 | 53.36 | 52.51 | 53.21 | 295,294 | +0.56(+1.06%) |
Aug 21, 2017 | 52.26 | 53.04 | 52.26 | 52.65 | 550,537 | +0.36(+0.69%) |
Aug 18, 2017 | 53.05 | 53.12 | 52.05 | 52.29 | 533,110 | -1.14(-2.13%) |
Aug 17, 2017 | 54.08 | 54.36 | 53.26 | 53.43 | 479,236 | -0.77(-1.42%) |
Aug 16, 2017 | 54.48 | 54.91 | 54.05 | 54.20 | 693,377 | -0.20(-0.37%) |
Aug 15, 2017 | 54.85 | 54.85 | 54.10 | 54.40 | 415,119 | -0.80(-1.45%) |
Aug 14, 2017 | 53.65 | 55.57 | 53.65 | 55.20 | 687,948 | +1.70(+3.18%) |
Aug 11, 2017 | 53.09 | 53.51 | 52.68 | 53.50 | 394,804 | +0.18(+0.34%) |
Aug 10, 2017 | 53.16 | 53.63 | 53.05 | 53.32 | 539,393 | +0.04(+0.08%) |
Aug 09, 2017 | 53.41 | 53.67 | 52.95 | 53.28 | 371,034 | -0.14(-0.26%) |
Aug 08, 2017 | 53.74 | 54.00 | 53.30 | 53.42 | 157,887 | -0.36(-0.67%) |
Aug 07, 2017 | 53.74 | 53.88 | 53.43 | 53.78 | 344,650 | +0.01(+0.02%) |
Aug 04, 2017 | 53.88 | 54.30 | 53.37 | 53.77 | 422,621 | -0.11(-0.20%) |
Aug 03, 2017 | 54.28 | 54.47 | 53.66 | 53.88 | 487,380 | -0.49(-0.90%) |
Aug 02, 2017 | 54.29 | 54.46 | 53.83 | 54.37 | 377,383 | -0.02(-0.04%) |
Aug 01, 2017 | 53.65 | 54.56 | 53.65 | 54.39 | 387,946 | +0.92(+1.72%) |
Jul 31, 2017 | 53.48 | 53.79 | 52.81 | 53.47 | 544,968 | +0.18(+0.34%) |
Jul 28, 2017 | 53.36 | 54.07 | 53.14 | 53.29 | 513,134 | -0.08(-0.15%) |
Jul 27, 2017 | 53.88 | 54.22 | 53.31 | 53.37 | 997,104 | -0.45(-0.84%) |
Jul 26, 2017 | 53.35 | 54.00 | 52.89 | 53.82 | 1,294,398 | +0.36(+0.67%) |
Jul 25, 2017 | 54.34 | 54.34 | 52.82 | 53.46 | 544,180 | -0.82(-1.51%) |
Jul 24, 2017 | 54.42 | 54.62 | 53.85 | 54.28 | 385,442 | +0.00(+0.00%) |
Jul 21, 2017 | 54.40 | 54.65 | 53.76 | 54.28 | 337,793 | +0.40(+0.74%) |
Jul 20, 2017 | 54.62 | 53.80 | 53.88 | 391,340 | -0.03(-0.06%) | |
Jul 19, 2017 | 52.97 | 53.99 | 52.58 | 53.91 | 322,069 | +1.00(+1.89%) |
Jul 18, 2017 | 53.45 | 53.45 | 52.67 | 52.91 | 238,206 | +0.11(+0.21%) |
Jul 17, 2017 | 52.21 | 52.82 | 51.80 | 52.80 | 204,753 | +0.61(+1.17%) |
Jul 14, 2017 | 52.27 | 52.60 | 52.11 | 52.19 | 193,776 | +0.18(+0.35%) |
Jul 13, 2017 | 52.01 | 52.17 | 51.28 | 52.01 | 193,541 | +0.06(+0.12%) |
Jul 12, 2017 | 51.15 | 52.41 | 51.15 | 51.95 | 350,807 | +1.20(+2.36%) |
Jul 11, 2017 | 51.13 | 51.30 | 50.40 | 50.75 | 264,596 | -0.37(-0.72%) |
Jul 10, 2017 | 51.00 | 51.46 | 50.84 | 51.12 | 254,465 | +0.01(+0.02%) |
Jul 07, 2017 | 50.25 | 51.35 | 50.00 | 51.11 | 364,765 | +0.88(+1.75%) |
Jul 06, 2017 | 50.76 | 50.80 | 50.14 | 50.23 | 482,147 | -0.94(-1.84%) |
Jul 05, 2017 | 51.89 | 52.14 | 50.76 | 51.17 | 542,624 | -0.71(-1.37%) |
Jul 03, 2017 | 52.53 | 52.53 | 51.35 | 51.88 | 351,855 | -0.45(-0.86%) |
Jun 30, 2017 | 51.76 | 52.48 | 51.23 | 52.33 | 462,905 | +0.32(+0.62%) |
Jun 29, 2017 | 52.76 | 53.04 | 51.34 | 52.01 | 689,189 | -1.23(-2.31%) |
Jun 28, 2017 | 53.15 | 53.70 | 52.93 | 53.24 | 604,253 | +0.23(+0.43%) |
Jun 27, 2017 | 53.93 | 54.10 | 52.99 | 53.01 | 299,639 | -1.14(-2.11%) |
Jun 26, 2017 | 54.40 | 54.45 | 53.86 | 54.15 | 400,518 | -0.06(-0.11%) |
Jun 23, 2017 | 53.68 | 54.42 | 53.59 | 54.21 | 576,138 | +0.54(+1.01%) |
Jun 22, 2017 | 53.14 | 53.82 | 52.46 | 53.67 | 336,484 | +1.00(+1.90%) |
Jun 21, 2017 | 52.46 | 53.04 | 52.30 | 52.67 | 337,505 | +0.17(+0.32%) |
Jun 20, 2017 | 52.38 | 52.78 | 52.22 | 52.50 | 336,114 | +0.08(+0.15%) |
Jun 19, 2017 | 52.10 | 52.55 | 51.96 | 52.42 | 278,080 | +0.32(+0.61%) |
Jun 16, 2017 | 52.21 | 52.50 | 51.86 | 52.10 | 373,166 | -0.40(-0.76%) |
Jun 15, 2017 | 52.25 | 52.96 | 52.25 | 52.50 | 173,751 | -0.27(-0.51%) |
Jun 14, 2017 | 53.14 | 53.67 | 52.48 | 52.77 | 215,264 | -0.41(-0.77%) |
Jun 13, 2017 | 53.28 | 53.55 | 52.83 | 53.18 | 302,085 | -0.10(-0.19%) |
Jun 12, 2017 | 53.30 | 53.86 | 52.77 | 53.28 | 496,160 | -0.20(-0.37%) |
Jun 09, 2017 | 52.94 | 54.24 | 52.62 | 53.48 | 1,080,984 | +0.87(+1.65%) |
Jun 08, 2017 | 52.99 | 53.09 | 51.88 | 52.61 | 375,942 | -0.34(-0.64%) |
Jun 07, 2017 | 53.19 | 53.63 | 52.89 | 52.95 | 300,871 | -0.31(-0.58%) |
Jun 06, 2017 | 53.76 | 53.76 | 52.68 | 53.26 | 262,710 | +0.15(+0.28%) |
Jun 05, 2017 | 53.23 | 53.60 | 53.02 | 53.11 | 252,821 | -0.50(-0.93%) |
Jun 02, 2017 | 53.27 | 53.87 | 53.16 | 53.61 | 364,222 | +0.77(+1.46%) |