Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.09 | 53.09 | 52.74 | 52.85 | 1,470 | -0.34(-0.64%) |
Nov 29, 2017 | 53.20 | 53.20 | 53.12 | 53.20 | 1,181 | -0.33(-0.62%) |
Nov 28, 2017 | 53.69 | 53.72 | 53.48 | 53.53 | 2,209 | -0.05(-0.09%) |
Nov 27, 2017 | 53.51 | 53.62 | 53.44 | 53.57 | 2,520 | +0.09(+0.17%) |
Nov 24, 2017 | 53.48 | 53.48 | 53.48 | 53.48 | 445 | -0.03(-0.05%) |
Nov 22, 2017 | 53.35 | 53.52 | 53.35 | 53.51 | 5,059 | +0.23(+0.43%) |
Nov 21, 2017 | 53.32 | 53.44 | 53.20 | 53.28 | 10,705 | +0.02(+0.03%) |
Nov 20, 2017 | 53.34 | 53.35 | 53.17 | 53.26 | 22,095 | -0.16(-0.29%) |
Nov 17, 2017 | 53.43 | 53.50 | 53.33 | 53.42 | 4,551 | +0.11(+0.21%) |
Nov 16, 2017 | 53.39 | 53.44 | 53.26 | 53.31 | 279,970 | -0.15(-0.28%) |
Nov 15, 2017 | 53.44 | 53.54 | 53.44 | 53.46 | 2,962 | +0.20(+0.37%) |
Nov 14, 2017 | 52.96 | 53.26 | 52.96 | 53.26 | 1,814 | +0.13(+0.24%) |
Nov 13, 2017 | 53.09 | 53.14 | 53.05 | 53.13 | 2,149 | +0.15(+0.28%) |
Nov 10, 2017 | 53.13 | 53.14 | 52.98 | 52.98 | 1,139 | -0.61(-1.14%) |
Nov 09, 2017 | 53.54 | 53.64 | 53.54 | 53.60 | 1,294 | -0.15(-0.28%) |
Nov 08, 2017 | 53.79 | 53.79 | 53.63 | 53.75 | 935 | -0.11(-0.21%) |
Nov 07, 2017 | 53.81 | 53.88 | 53.80 | 53.86 | 4,048 | +0.04(+0.07%) |
Nov 06, 2017 | 53.66 | 53.83 | 53.62 | 53.82 | 3,937 | +0.25(+0.46%) |
Nov 03, 2017 | 53.50 | 53.58 | 53.49 | 53.57 | 901 | +0.11(+0.21%) |
Nov 02, 2017 | 53.35 | 53.51 | 53.35 | 53.46 | 3,465 | +0.18(+0.33%) |
Nov 01, 2017 | 53.43 | 53.43 | 53.29 | 53.29 | 902 | -0.07(-0.13%) |
Oct 31, 2017 | 53.30 | 53.36 | 53.28 | 53.36 | 3,944 | +0.06(+0.11%) |
Oct 30, 2017 | 53.25 | 53.34 | 53.18 | 53.30 | 9,065 | +0.40(+0.76%) |
Oct 27, 2017 | 52.88 | 52.93 | 52.84 | 52.90 | 3,481 | +0.08(+0.16%) |
Oct 26, 2017 | 52.67 | 52.82 | 52.67 | 52.82 | 1,505 | +0.00(+0.00%) |
Oct 25, 2017 | 52.66 | 52.82 | 52.66 | 52.82 | 1,041 | -0.15(-0.28%) |
Oct 24, 2017 | 52.99 | 52.99 | 52.95 | 52.97 | 2,480 | -0.28(-0.52%) |
Oct 23, 2017 | 53.23 | 53.30 | 53.15 | 53.24 | 2,674 | +0.10(+0.19%) |
Oct 20, 2017 | 53.18 | 53.25 | 53.14 | 53.14 | 1,958 | -0.52(-0.96%) |
Oct 19, 2017 | 53.66 | 53.80 | 53.55 | 53.66 | 3,511 | +0.20(+0.38%) |
Oct 18, 2017 | 53.43 | 53.55 | 53.41 | 53.45 | 292,662 | -0.34(-0.63%) |
Oct 17, 2017 | 53.68 | 53.82 | 53.68 | 53.79 | 2,844 | -0.04(-0.07%) |
Oct 16, 2017 | 53.85 | 53.93 | 53.80 | 53.83 | 5,646 | -0.18(-0.33%) |
Oct 13, 2017 | 53.96 | 54.04 | 53.84 | 54.01 | 1,981 | +0.41(+0.77%) |
Oct 12, 2017 | 53.54 | 53.66 | 53.50 | 53.60 | 3,534 | +0.14(+0.27%) |
Oct 11, 2017 | 53.54 | 53.59 | 53.45 | 53.45 | 3,333 | +0.06(+0.10%) |
Oct 10, 2017 | 53.61 | 53.61 | 53.40 | 53.40 | 2,394 | +0.04(+0.07%) |
Oct 09, 2017 | 53.27 | 53.38 | 53.26 | 53.36 | 12,003 | +0.08(+0.15%) |
Oct 06, 2017 | 53.09 | 53.36 | 53.04 | 53.28 | 3,820 | -0.14(-0.26%) |
Oct 05, 2017 | 53.53 | 53.53 | 53.39 | 53.42 | 2,190 | -0.14(-0.26%) |
Oct 04, 2017 | 53.67 | 53.67 | 53.44 | 53.55 | 4,868 | +0.00(+0.00%) |
Oct 03, 2017 | 53.38 | 53.62 | 53.38 | 53.55 | 7,783 | +0.15(+0.28%) |
Oct 02, 2017 | 53.57 | 53.60 | 53.38 | 53.41 | 298,659 | -0.10(-0.19%) |
Sep 29, 2017 | 53.58 | 53.67 | 53.51 | 53.51 | 9,015 | -0.25(-0.46%) |
Sep 28, 2017 | 53.49 | 53.76 | 53.49 | 53.76 | 6,559 | +0.03(+0.06%) |
Sep 27, 2017 | 53.66 | 53.79 | 53.66 | 53.73 | 3,290 | -0.49(-0.91%) |
Sep 26, 2017 | 54.16 | 54.33 | 54.15 | 54.22 | 7,424 | -0.14(-0.25%) |
Sep 25, 2017 | 54.02 | 54.43 | 54.02 | 54.36 | 10,541 | +0.35(+0.64%) |
Sep 22, 2017 | 54.17 | 54.19 | 54.01 | 54.01 | 11,606 | +0.17(+0.31%) |
Sep 21, 2017 | 54.04 | 54.05 | 53.84 | 53.84 | 2,312 | -0.04(-0.07%) |
Sep 20, 2017 | 54.23 | 54.28 | 53.82 | 53.88 | 1,803 | -0.28(-0.51%) |
Sep 19, 2017 | 54.34 | 54.34 | 54.16 | 54.16 | 5,865 | -0.11(-0.20%) |
Sep 18, 2017 | 54.44 | 54.44 | 54.20 | 54.27 | 317,422 | -0.18(-0.34%) |
Sep 15, 2017 | 54.66 | 54.66 | 54.45 | 54.45 | 6,834 | -0.22(-0.40%) |
Sep 14, 2017 | 54.60 | 54.67 | 54.57 | 54.67 | 5,190 | +0.09(+0.17%) |
Sep 13, 2017 | 54.79 | 54.79 | 54.58 | 54.58 | 5,464 | -0.32(-0.59%) |
Sep 12, 2017 | 54.91 | 54.91 | 54.81 | 54.90 | 8,985 | -0.20(-0.36%) |
Sep 11, 2017 | 55.35 | 55.35 | 55.10 | 55.10 | 3,126 | -0.65(-1.16%) |
Sep 08, 2017 | 55.73 | 55.74 | 55.64 | 55.74 | 9,976 | -0.12(-0.21%) |
Sep 07, 2017 | 55.59 | 55.89 | 55.59 | 55.86 | 19,486 | +0.50(+0.90%) |
Sep 06, 2017 | 55.58 | 55.58 | 55.29 | 55.36 | 4,410 | -0.32(-0.58%) |
Sep 05, 2017 | 55.36 | 55.69 | 55.36 | 55.69 | 4,135 | +0.79(+1.44%) |
Sep 01, 2017 | 55.09 | 55.09 | 54.84 | 54.90 | 326,861 | -0.30(-0.53%) |
Aug 31, 2017 | 55.17 | 55.20 | 55.06 | 55.19 | 4,297 | +0.22(+0.40%) |
Aug 30, 2017 | 55.07 | 55.07 | 54.97 | 54.97 | 1,938 | -0.14(-0.25%) |
Aug 29, 2017 | 55.27 | 55.31 | 55.08 | 55.11 | 7,486 | +0.33(+0.59%) |
Aug 28, 2017 | 54.82 | 54.88 | 54.77 | 54.79 | 2,559 | +0.01(+0.03%) |
Aug 25, 2017 | 54.75 | 54.83 | 54.75 | 54.77 | 2,003 | +0.13(+0.24%) |
Aug 24, 2017 | 54.67 | 54.75 | 54.59 | 54.64 | 10,877 | -0.19(-0.35%) |
Aug 23, 2017 | 54.66 | 54.87 | 54.66 | 54.84 | 9,625 | +0.40(+0.74%) |
Aug 22, 2017 | 54.53 | 54.53 | 54.33 | 54.43 | 11,167 | -0.28(-0.52%) |
Aug 21, 2017 | 54.62 | 54.72 | 54.60 | 54.72 | 46,688 | +0.14(+0.25%) |
Aug 18, 2017 | 54.71 | 54.76 | 54.45 | 54.58 | 5,162 | +0.08(+0.14%) |
Aug 17, 2017 | 54.27 | 54.50 | 54.23 | 54.50 | 17,325 | +0.23(+0.41%) |
Aug 16, 2017 | 53.92 | 54.39 | 53.92 | 54.27 | 561,860 | +0.31(+0.58%) |
Aug 15, 2017 | 53.95 | 53.98 | 53.83 | 53.96 | 1,147 | -0.48(-0.88%) |
Aug 14, 2017 | 54.35 | 54.44 | 54.32 | 54.44 | 2,743 | -0.15(-0.27%) |
Aug 11, 2017 | 54.58 | 54.61 | 54.58 | 54.59 | 2,479 | +0.14(+0.25%) |
Aug 10, 2017 | 54.23 | 54.45 | 54.23 | 54.45 | 8,713 | +0.24(+0.44%) |
Aug 09, 2017 | 54.30 | 54.30 | 54.12 | 54.21 | 1,306 | +0.37(+0.68%) |
Aug 08, 2017 | 53.92 | 53.92 | 53.81 | 53.84 | 1,442 | -0.16(-0.29%) |
Aug 07, 2017 | 54.00 | 54.00 | 54.00 | 54.00 | 2,182 | +0.09(+0.16%) |
Aug 04, 2017 | 54.04 | 54.04 | 53.77 | 53.91 | 21,438 | -0.42(-0.77%) |
Aug 03, 2017 | 54.05 | 54.33 | 54.05 | 54.33 | 3,381 | +0.40(+0.73%) |
Aug 02, 2017 | 53.88 | 54.06 | 53.88 | 53.93 | 7,589 | -0.07(-0.14%) |
Aug 01, 2017 | 53.58 | 54.01 | 53.58 | 54.01 | 616 | +0.29(+0.55%) |
Jul 31, 2017 | 53.71 | 53.73 | 53.62 | 53.71 | 3,351 | -0.04(-0.07%) |
Jul 28, 2017 | 53.47 | 53.75 | 53.47 | 53.75 | 14,306 | +0.18(+0.34%) |
Jul 27, 2017 | 53.60 | 53.60 | 53.46 | 53.57 | 6,693 | -0.14(-0.26%) |
Jul 26, 2017 | 53.35 | 53.81 | 53.32 | 53.70 | 3,701 | +0.30(+0.57%) |
Jul 25, 2017 | 53.60 | 53.60 | 53.37 | 53.40 | 3,455 | -0.55(-1.01%) |
Jul 24, 2017 | 53.95 | 54.03 | 53.90 | 53.95 | 4,329 | +0.05(+0.09%) |
Jul 21, 2017 | 54.03 | 54.16 | 53.90 | 53.90 | 14,484 | +0.06(+0.10%) |
Jul 20, 2017 | 54.01 | 54.06 | 53.78 | 53.84 | 655,261 | +0.02(+0.04%) |
Jul 19, 2017 | 53.90 | 53.90 | 53.80 | 53.82 | 1,240 | -0.01(-0.02%) |
Jul 18, 2017 | 53.84 | 53.90 | 53.83 | 53.83 | 3,776 | +0.39(+0.72%) |
Jul 17, 2017 | 53.37 | 53.45 | 53.35 | 53.45 | 3,899 | +0.06(+0.12%) |
Jul 14, 2017 | 53.38 | 53.38 | 53.38 | 53.38 | 349 | +0.21(+0.40%) |
Jul 13, 2017 | 53.16 | 53.17 | 53.04 | 53.17 | 1,449 | -0.11(-0.21%) |
Jul 12, 2017 | 53.31 | 53.39 | 53.27 | 53.28 | 5,020 | +0.27(+0.50%) |
Jul 11, 2017 | 52.86 | 53.03 | 52.83 | 53.02 | 11,917 | +0.13(+0.24%) |
Jul 10, 2017 | 52.79 | 52.90 | 52.79 | 52.89 | 12,873 | +0.16(+0.30%) |
Jul 07, 2017 | 52.76 | 52.79 | 52.64 | 52.73 | 10,826 | -0.12(-0.23%) |
Jul 06, 2017 | 52.75 | 52.89 | 52.75 | 52.85 | 3,001 | -0.31(-0.58%) |
Jul 05, 2017 | 52.90 | 53.16 | 52.90 | 53.16 | 50,962 | +0.18(+0.34%) |
Jul 03, 2017 | 53.38 | 53.38 | 52.91 | 52.98 | 213,486 | -0.45(-0.84%) |
Jun 30, 2017 | 53.66 | 53.66 | 53.39 | 53.43 | 5,453 | -0.28(-0.51%) |
Jun 29, 2017 | 53.55 | 53.73 | 53.55 | 53.70 | 7,145 | -0.33(-0.61%) |
Jun 28, 2017 | 54.02 | 54.16 | 53.94 | 54.04 | 8,791 | -0.14(-0.25%) |
Jun 27, 2017 | 54.16 | 54.24 | 54.12 | 54.17 | 8,638 | -0.60(-1.09%) |
Jun 26, 2017 | 54.71 | 54.78 | 54.68 | 54.77 | 1,588 | +0.12(+0.22%) |
Jun 23, 2017 | 54.65 | 54.68 | 54.53 | 54.65 | 5,772 | +0.05(+0.09%) |
Jun 22, 2017 | 54.53 | 54.66 | 54.50 | 54.60 | 3,636 | +0.07(+0.13%) |
Jun 21, 2017 | 54.51 | 54.60 | 54.38 | 54.54 | 10,400 | -0.05(-0.10%) |
Jun 20, 2017 | 54.32 | 54.61 | 54.32 | 54.59 | 1,893 | +0.27(+0.51%) |
Jun 19, 2017 | 54.47 | 54.52 | 54.30 | 54.31 | 8,602 | -0.31(-0.57%) |
Jun 16, 2017 | 54.67 | 54.71 | 54.61 | 54.62 | 491,008 | +0.16(+0.30%) |
Jun 15, 2017 | 54.45 | 54.57 | 54.44 | 54.46 | 4,031 | -0.24(-0.44%) |
Jun 14, 2017 | 54.75 | 55.01 | 54.62 | 54.70 | 7,762 | +0.60(+1.11%) |
Jun 13, 2017 | 54.13 | 54.13 | 54.09 | 54.10 | 1,498 | -0.04(-0.07%) |
Jun 12, 2017 | 54.08 | 54.26 | 54.07 | 54.14 | 2,804 | -0.03(-0.05%) |
Jun 09, 2017 | 54.06 | 54.25 | 54.06 | 54.17 | 4,358 | -0.08(-0.15%) |
Jun 08, 2017 | 54.12 | 54.27 | 54.10 | 54.25 | 2,093 | -0.14(-0.25%) |
Jun 07, 2017 | 54.50 | 54.50 | 54.27 | 54.39 | 10,114 | -0.29(-0.53%) |
Jun 06, 2017 | 54.63 | 54.68 | 54.63 | 54.68 | 842 | +0.39(+0.72%) |
Jun 05, 2017 | 54.26 | 54.35 | 54.26 | 54.29 | 2,660 | -0.26(-0.47%) |
Jun 02, 2017 | 54.32 | 54.55 | 54.32 | 54.54 | 37,468 | +0.67(+1.24%) |
Jun 01, 2017 | 53.85 | 53.98 | 53.85 | 53.87 | 2,980 | -0.15(-0.27%) |
May 31, 2017 | 54.02 | 54.20 | 53.98 | 54.02 | 7,108 | +0.14(+0.26%) |
May 30, 2017 | 53.83 | 53.92 | 53.83 | 53.88 | 4,441 | +0.19(+0.35%) |
May 26, 2017 | 53.68 | 53.74 | 53.68 | 53.69 | 1,878 | +0.06(+0.10%) |
May 25, 2017 | 53.57 | 53.73 | 53.57 | 53.63 | 2,620 | -0.03(-0.05%) |
May 24, 2017 | 53.36 | 53.66 | 53.28 | 53.66 | 9,433 | +0.18(+0.34%) |
May 23, 2017 | 53.70 | 53.70 | 53.43 | 53.48 | 2,632 | -0.14(-0.26%) |
May 22, 2017 | 53.69 | 53.71 | 53.62 | 53.62 | 1,399 | -0.09(-0.17%) |
May 19, 2017 | 53.59 | 53.71 | 53.57 | 53.71 | 1,107 | -0.08(-0.15%) |
May 18, 2017 | 54.02 | 54.03 | 53.76 | 53.79 | 8,226 | -0.05(-0.09%) |
May 17, 2017 | 53.61 | 53.87 | 53.61 | 53.84 | 527,787 | +0.83(+1.56%) |
May 16, 2017 | 52.99 | 53.12 | 52.97 | 53.01 | 2,876 | +0.16(+0.29%) |
May 15, 2017 | 52.93 | 52.93 | 52.86 | 52.86 | 1,891 | -0.21(-0.40%) |
May 12, 2017 | 52.82 | 53.07 | 52.82 | 53.07 | 2,720 | +0.63(+1.20%) |
May 11, 2017 | 52.26 | 52.48 | 52.26 | 52.43 | 2,649 | +0.12(+0.22%) |
May 10, 2017 | 52.57 | 52.58 | 52.30 | 52.32 | 2,355 | -0.02(-0.03%) |
May 09, 2017 | 52.36 | 52.37 | 52.33 | 52.33 | 2,275 | -0.17(-0.33%) |
May 08, 2017 | 52.73 | 52.73 | 52.51 | 52.51 | 3,664 | -0.26(-0.49%) |
May 05, 2017 | 52.68 | 52.82 | 52.65 | 52.76 | 3,303 | -0.00(-0.00%) |
May 04, 2017 | 52.68 | 52.78 | 52.62 | 52.77 | 10,507 | -0.48(-0.91%) |
May 03, 2017 | 53.25 | 53.25 | 53.17 | 53.25 | 2,637 | +0.01(+0.02%) |
May 02, 2017 | 53.09 | 53.24 | 53.08 | 53.24 | 10,523 | +0.18(+0.35%) |
May 01, 2017 | 53.32 | 53.32 | 52.97 | 53.06 | 13,022 | -0.19(-0.36%) |
Apr 28, 2017 | 53.14 | 53.26 | 53.10 | 53.25 | 14,887 | +0.09(+0.17%) |
Apr 27, 2017 | 53.07 | 53.27 | 53.07 | 53.16 | 4,479 | +0.19(+0.36%) |
Apr 26, 2017 | 52.88 | 52.97 | 52.88 | 52.97 | 547 | +0.16(+0.29%) |
Apr 25, 2017 | 53.08 | 53.10 | 52.81 | 52.81 | 4,924 | -0.53(-1.00%) |
Apr 24, 2017 | 53.11 | 53.34 | 53.11 | 53.34 | 13,730 | -0.37(-0.68%) |
Apr 21, 2017 | 53.69 | 53.78 | 53.61 | 53.71 | 2,917 | +0.14(+0.26%) |
Apr 20, 2017 | 53.60 | 53.62 | 53.45 | 53.57 | 2,860 | -0.24(-0.46%) |
Apr 19, 2017 | 53.70 | 53.82 | 53.69 | 53.82 | 2,599 | -0.25(-0.45%) |
Apr 18, 2017 | 53.74 | 54.06 | 53.74 | 54.06 | 2,006 | +0.62(+1.16%) |
Apr 17, 2017 | 53.58 | 53.72 | 53.44 | 53.44 | 6,004 | -0.10(-0.20%) |
Apr 13, 2017 | 53.41 | 53.66 | 53.41 | 53.55 | 15,106 | +0.07(+0.13%) |
Apr 12, 2017 | 53.11 | 53.48 | 53.05 | 53.48 | 6,143 | +0.47(+0.88%) |
Apr 11, 2017 | 52.83 | 53.10 | 52.83 | 53.01 | 30,075 | +0.51(+0.97%) |
Apr 10, 2017 | 52.43 | 52.64 | 52.43 | 52.50 | 4,346 | +0.10(+0.18%) |
Apr 07, 2017 | 52.93 | 52.93 | 52.37 | 52.41 | 6,686 | -0.31(-0.59%) |
Apr 06, 2017 | 52.74 | 52.74 | 52.57 | 52.72 | 5,883 | -0.06(-0.12%) |
Apr 05, 2017 | 52.51 | 52.83 | 52.42 | 52.78 | 8,542 | +0.17(+0.33%) |
Apr 04, 2017 | 52.74 | 52.75 | 52.56 | 52.61 | 191,625 | -0.09(-0.17%) |
Apr 03, 2017 | 52.23 | 52.76 | 52.23 | 52.70 | 4,986 | +0.51(+0.98%) |
Mar 31, 2017 | 52.16 | 52.21 | 52.09 | 52.19 | 9,675 | +0.15(+0.28%) |
Mar 30, 2017 | 52.22 | 52.22 | 51.85 | 52.04 | 11,431 | -0.23(-0.44%) |
Mar 29, 2017 | 52.25 | 52.27 | 52.25 | 52.27 | 738 | +0.26(+0.49%) |
Mar 28, 2017 | 52.38 | 52.38 | 51.94 | 52.01 | 13,832 | -0.27(-0.51%) |
Mar 27, 2017 | 52.79 | 52.79 | 52.28 | 52.28 | 19,451 | +0.18(+0.35%) |
Mar 24, 2017 | 51.95 | 52.20 | 51.95 | 52.09 | 82,289 | +0.05(+0.09%) |
Mar 23, 2017 | 52.22 | 52.22 | 51.95 | 52.05 | 2,620 | -0.11(-0.22%) |
Mar 22, 2017 | 52.13 | 52.28 | 52.08 | 52.16 | 3,289 | +0.20(+0.39%) |
Mar 21, 2017 | 51.69 | 51.96 | 51.64 | 51.96 | 7,249 | +0.38(+0.73%) |
Mar 20, 2017 | 51.36 | 51.60 | 51.36 | 51.59 | 2,848 | +0.21(+0.41%) |
Mar 17, 2017 | 51.22 | 51.46 | 51.18 | 51.38 | 9,871 | +0.28(+0.56%) |
Mar 16, 2017 | 51.09 | 51.26 | 51.00 | 51.09 | 724,287 | -0.14(-0.27%) |
Mar 15, 2017 | 50.94 | 51.25 | 50.94 | 51.23 | 1,684 | +0.67(+1.32%) |
Mar 14, 2017 | 50.49 | 50.56 | 50.49 | 50.56 | 352 | +0.21(+0.42%) |
Mar 13, 2017 | 50.42 | 50.50 | 50.29 | 50.35 | 2,820 | -0.34(-0.66%) |
Mar 10, 2017 | 50.49 | 50.69 | 50.49 | 50.69 | 4,031 | +0.32(+0.63%) |
Mar 09, 2017 | 50.60 | 50.60 | 50.31 | 50.37 | 3,526 | -0.22(-0.43%) |
Mar 08, 2017 | 50.61 | 50.61 | 50.56 | 50.59 | 1,889 | -0.38(-0.75%) |
Mar 07, 2017 | 51.02 | 51.02 | 50.97 | 50.97 | 747 | -0.13(-0.26%) |
Mar 06, 2017 | 51.20 | 51.25 | 51.10 | 51.10 | 1,797 | -0.02(-0.04%) |
Mar 03, 2017 | 51.02 | 51.14 | 51.02 | 51.12 | 3,036 | +0.04(+0.08%) |
Mar 02, 2017 | 51.13 | 51.13 | 51.08 | 51.08 | 793 | -0.33(-0.64%) |
Mar 01, 2017 | 51.44 | 51.44 | 51.27 | 51.41 | 4,897 | -0.70(-1.34%) |
Feb 28, 2017 | 52.35 | 52.35 | 52.08 | 52.11 | 2,667 | -0.06(-0.12%) |
Feb 27, 2017 | 52.33 | 52.42 | 52.16 | 52.17 | 4,327 | -0.38(-0.73%) |
Feb 24, 2017 | 52.43 | 52.62 | 52.31 | 52.56 | 12,721 | +0.53(+1.02%) |
Feb 23, 2017 | 52.02 | 52.06 | 51.99 | 52.03 | 1,902 | +0.21(+0.41%) |
Feb 22, 2017 | 51.87 | 51.87 | 51.46 | 51.81 | 12,284 | +0.16(+0.32%) |
Feb 21, 2017 | 51.61 | 51.80 | 51.49 | 51.65 | 751,471 | -0.10(-0.19%) |
Feb 17, 2017 | 51.75 | 51.75 | 51.75 | 0 | +0.28(+0.55%) | |
Feb 16, 2017 | 51.50 | 51.62 | 51.45 | 51.47 | 2,839 | +0.43(+0.84%) |
Feb 15, 2017 | 51.02 | 51.08 | 50.96 | 51.04 | 1,931 | -0.21(-0.42%) |
Feb 14, 2017 | 51.57 | 51.57 | 51.09 | 51.25 | 8,005 | -0.39(-0.75%) |
Feb 13, 2017 | 51.64 | 51.64 | 51.53 | 51.64 | 2,401 | -0.15(-0.28%) |
Feb 10, 2017 | 51.68 | 51.81 | 51.68 | 51.78 | 3,814 | -0.06(-0.12%) |
Feb 09, 2017 | 52.24 | 52.26 | 51.84 | 51.84 | 4,909 | -0.61(-1.16%) |
Feb 08, 2017 | 52.37 | 52.56 | 52.36 | 52.45 | 4,702 | +0.35(+0.67%) |
Feb 07, 2017 | 51.82 | 52.16 | 51.78 | 52.10 | 4,813 | +0.19(+0.36%) |
Feb 06, 2017 | 51.81 | 51.95 | 51.81 | 51.91 | 18,387 | +0.55(+1.06%) |
Feb 03, 2017 | 51.81 | 51.81 | 51.36 | 51.36 | 1,007 | +0.03(+0.06%) |
Feb 02, 2017 | 51.65 | 51.65 | 51.33 | 51.33 | 6,831 | +0.03(+0.06%) |
Feb 01, 2017 | 51.15 | 51.52 | 51.13 | 51.30 | 4,684 | -0.21(-0.41%) |
Jan 31, 2017 | 51.58 | 51.64 | 51.47 | 51.51 | 3,653 | +0.34(+0.66%) |
Jan 30, 2017 | 51.22 | 51.36 | 51.17 | 51.17 | 4,399 | -0.05(-0.11%) |
Jan 27, 2017 | 51.16 | 51.23 | 51.12 | 51.23 | 5,120 | +0.10(+0.20%) |
Jan 26, 2017 | 50.93 | 51.14 | 50.70 | 51.13 | 12,511 | +0.16(+0.32%) |
Jan 25, 2017 | 51.05 | 51.08 | 50.82 | 50.96 | 19,514 | -0.45(-0.88%) |
Jan 24, 2017 | 51.64 | 51.70 | 51.33 | 51.42 | 11,720 | -0.44(-0.85%) |
Jan 23, 2017 | 51.40 | 51.90 | 51.40 | 51.86 | 4,034 | +0.58(+1.13%) |
Jan 20, 2017 | 51.04 | 51.32 | 51.04 | 51.28 | 1,312 | +0.00(+0.00%) |
Jan 19, 2017 | 51.38 | 51.41 | 51.08 | 51.28 | 14,517 | -0.41(-0.79%) |
Jan 18, 2017 | 51.99 | 52.08 | 51.66 | 51.69 | 812,263 | -0.64(-1.22%) |
Jan 17, 2017 | 52.43 | 52.43 | 52.17 | 52.33 | 2,544 | +0.56(+1.09%) |
Jan 13, 2017 | 51.76 | 51.76 | 51.76 | 0 | -0.26(-0.50%) | |
Jan 12, 2017 | 52.41 | 52.41 | 52.03 | 52.03 | 4,325 | -0.05(-0.09%) |
Jan 11, 2017 | 51.81 | 52.22 | 51.81 | 52.07 | 3,516 | +0.19(+0.36%) |
Jan 10, 2017 | 51.99 | 52.02 | 51.88 | 51.88 | 5,858 | -0.01(-0.03%) |
Jan 09, 2017 | 51.93 | 51.96 | 51.84 | 51.90 | 4,375 | +0.38(+0.73%) |
Jan 06, 2017 | 51.59 | 51.77 | 51.52 | 51.52 | 4,348 | -0.42(-0.81%) |
Jan 05, 2017 | 52.00 | 52.07 | 51.89 | 51.94 | 2,936 | +0.77(+1.50%) |
Jan 04, 2017 | 51.11 | 51.26 | 51.11 | 51.17 | 3,459 | -0.12(-0.22%) |
Jan 03, 2017 | 50.92 | 51.29 | 50.74 | 51.29 | 16,698 | -0.08(-0.16%) |
Dec 30, 2016 | 51.37 | 51.37 | 51.37 | 0 | +0.40(+0.79%) | |
Dec 29, 2016 | 50.96 | 50.97 | 50.96 | 50.97 | 2,171 | +0.47(+0.92%) |
Dec 28, 2016 | 50.33 | 50.51 | 50.33 | 50.51 | 7,750 | +0.20(+0.39%) |
Dec 27, 2016 | 50.26 | 50.31 | 50.25 | 50.31 | 19,156 | -0.21(-0.42%) |
Dec 23, 2016 | 50.52 | 50.52 | 50.52 | 0 | +0.13(+0.25%) | |
Dec 22, 2016 | 50.45 | 50.49 | 50.40 | 50.40 | 20,059 | -0.02(-0.04%) |
Dec 21, 2016 | 50.34 | 50.44 | 50.34 | 50.41 | 3,380 | +0.14(+0.28%) |
Dec 20, 2016 | 50.17 | 50.30 | 50.10 | 50.27 | 5,287 | -0.18(-0.36%) |
Dec 19, 2016 | 50.36 | 50.54 | 50.36 | 50.45 | 3,396 | +0.43(+0.87%) |
Dec 16, 2016 | 50.02 | 50.26 | 49.95 | 50.02 | 21,587 | +0.15(+0.30%) |
Dec 15, 2016 | 49.88 | 50.19 | 49.85 | 49.87 | 4,656 | -0.27(-0.54%) |
Dec 14, 2016 | 51.37 | 51.40 | 50.14 | 50.14 | 12,869 | -0.86(-1.68%) |
Dec 13, 2016 | 51.12 | 51.16 | 50.87 | 51.00 | 39,223 | +0.06(+0.13%) |
Dec 12, 2016 | 50.73 | 50.99 | 50.72 | 50.94 | 2,781 | +0.03(+0.05%) |
Dec 09, 2016 | 50.98 | 51.05 | 50.91 | 50.91 | 19,848 | -0.54(-1.05%) |
Dec 08, 2016 | 51.54 | 51.61 | 51.42 | 51.45 | 6,228 | -0.39(-0.76%) |
Dec 07, 2016 | 51.72 | 51.91 | 51.72 | 51.84 | 10,987 | +0.32(+0.62%) |
Dec 06, 2016 | 51.57 | 51.58 | 51.45 | 51.52 | 2,724 | -0.05(-0.11%) |
Dec 05, 2016 | 51.10 | 51.64 | 51.10 | 51.58 | 2,475 | +0.10(+0.20%) |
Dec 02, 2016 | 51.27 | 51.61 | 51.27 | 51.48 | 13,371 | +0.46(+0.90%) |