Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.68 | 50.76 | 49.56 | 49.59 | 1,045,089 | -1.07(-2.12%) |
Feb 27, 2018 | 51.55 | 51.77 | 50.61 | 50.67 | 1,100,737 | -1.00(-1.94%) |
Feb 26, 2018 | 51.25 | 51.68 | 50.88 | 51.67 | 1,609,861 | +0.55(+1.08%) |
Feb 23, 2018 | 50.36 | 51.24 | 49.88 | 51.12 | 924,643 | +0.88(+1.76%) |
Feb 22, 2018 | 50.99 | 51.45 | 50.19 | 50.24 | 1,567,653 | -0.77(-1.50%) |
Feb 21, 2018 | 51.73 | 52.00 | 50.99 | 51.00 | 1,771,315 | -0.71(-1.38%) |
Feb 20, 2018 | 51.08 | 52.03 | 51.08 | 51.71 | 2,189,541 | +0.34(+0.66%) |
Feb 16, 2018 | 51.37 | 51.37 | 51.37 | 0 | +1.30(+2.60%) | |
Feb 15, 2018 | 49.34 | 50.14 | 48.79 | 50.07 | 1,488,386 | +1.15(+2.35%) |
Feb 14, 2018 | 47.12 | 48.96 | 46.84 | 48.92 | 1,302,476 | +1.56(+3.30%) |
Feb 13, 2018 | 47.41 | 47.72 | 46.56 | 47.36 | 1,598,158 | -0.30(-0.63%) |
Feb 12, 2018 | 47.11 | 47.97 | 46.62 | 47.66 | 2,243,301 | +0.77(+1.65%) |
Feb 09, 2018 | 47.93 | 48.57 | 46.51 | 46.88 | 2,382,506 | -0.85(-1.78%) |
Feb 08, 2018 | 48.56 | 48.89 | 47.73 | 47.74 | 2,966,007 | -0.48(-0.99%) |
Feb 07, 2018 | 48.35 | 48.53 | 47.87 | 48.21 | 2,591,584 | -0.15(-0.31%) |
Feb 06, 2018 | 47.45 | 49.32 | 47.24 | 48.36 | 2,733,233 | -0.11(-0.23%) |
Feb 05, 2018 | 49.66 | 50.57 | 48.43 | 48.48 | 2,920,628 | -0.18(-0.38%) |
Feb 02, 2018 | 52.23 | 52.23 | 47.40 | 48.66 | 6,111,991 | -2.17(-4.27%) |
Feb 01, 2018 | 49.41 | 50.91 | 49.10 | 50.83 | 2,855,317 | +1.31(+2.64%) |
Jan 31, 2018 | 49.59 | 49.69 | 48.98 | 49.52 | 1,760,375 | +0.06(+0.12%) |
Jan 30, 2018 | 50.46 | 50.78 | 49.12 | 49.46 | 2,246,606 | -1.22(-2.40%) |
Jan 29, 2018 | 51.06 | 51.30 | 50.62 | 50.68 | 1,105,259 | -0.46(-0.90%) |
Jan 26, 2018 | 51.92 | 52.19 | 50.66 | 51.14 | 732,032 | -0.52(-1.01%) |
Jan 25, 2018 | 52.17 | 52.34 | 51.23 | 51.66 | 684,976 | -0.52(-1.00%) |
Jan 24, 2018 | 52.07 | 52.54 | 51.88 | 52.19 | 1,154,845 | +0.21(+0.40%) |
Jan 23, 2018 | 52.15 | 52.52 | 51.81 | 51.98 | 532,170 | -0.13(-0.25%) |
Jan 22, 2018 | 51.85 | 52.44 | 51.46 | 52.11 | 1,848,391 | +0.16(+0.30%) |
Jan 19, 2018 | 52.05 | 52.37 | 51.71 | 51.95 | 846,929 | -0.01(-0.03%) |
Jan 18, 2018 | 52.15 | 52.34 | 51.39 | 51.96 | 875,269 | -0.42(-0.80%) |
Jan 17, 2018 | 52.51 | 52.77 | 52.17 | 52.38 | 2,160,601 | -0.03(-0.06%) |
Jan 16, 2018 | 52.71 | 53.01 | 52.26 | 52.41 | 1,111,444 | -0.33(-0.63%) |
Jan 12, 2018 | 52.75 | 52.75 | 52.75 | 0 | -0.94(-1.76%) | |
Jan 11, 2018 | 53.30 | 54.14 | 52.38 | 53.69 | 1,862,451 | +1.99(+3.85%) |
Jan 10, 2018 | 52.19 | 52.19 | 51.39 | 51.70 | 1,913,057 | -0.65(-1.24%) |
Jan 09, 2018 | 52.24 | 52.72 | 52.11 | 52.35 | 971,966 | +0.14(+0.26%) |
Jan 08, 2018 | 52.23 | 52.38 | 51.66 | 52.21 | 1,183,018 | -0.16(-0.30%) |
Jan 05, 2018 | 52.43 | 52.49 | 52.00 | 52.37 | 592,868 | +0.03(+0.05%) |
Jan 04, 2018 | 51.87 | 52.69 | 51.66 | 52.34 | 1,082,728 | +0.64(+1.24%) |
Jan 03, 2018 | 52.15 | 52.15 | 51.31 | 51.70 | 1,150,776 | -0.29(-0.55%) |
Jan 02, 2018 | 52.00 | 52.15 | 51.60 | 51.99 | 1,077,175 | +0.14(+0.26%) |
Dec 29, 2017 | 51.85 | 51.85 | 51.85 | 0 | +0.49(+0.96%) | |
Dec 28, 2017 | 50.74 | 51.42 | 50.30 | 51.36 | 725,369 | +0.60(+1.19%) |
Dec 27, 2017 | 51.58 | 51.62 | 50.69 | 50.76 | 1,023,012 | -0.73(-1.42%) |
Dec 26, 2017 | 51.41 | 51.75 | 51.41 | 51.49 | 687,624 | -0.02(-0.04%) |
Dec 22, 2017 | 51.05 | 51.62 | 51.01 | 51.51 | 579,590 | +0.67(+1.33%) |
Dec 21, 2017 | 50.72 | 51.04 | 50.46 | 50.84 | 1,538,715 | +0.18(+0.36%) |
Dec 20, 2017 | 51.31 | 51.31 | 50.57 | 50.65 | 1,061,209 | -0.29(-0.58%) |
Dec 19, 2017 | 51.90 | 52.06 | 50.98 | 50.95 | 1,183,532 | -0.94(-1.80%) |
Dec 18, 2017 | 51.22 | 52.20 | 51.18 | 51.88 | 910,064 | +0.79(+1.55%) |
Dec 15, 2017 | 50.58 | 51.46 | 50.47 | 51.09 | 2,536,684 | +0.31(+0.61%) |
Dec 14, 2017 | 51.09 | 51.34 | 50.71 | 50.79 | 805,497 | -0.40(-0.78%) |
Dec 13, 2017 | 51.30 | 51.54 | 51.11 | 51.18 | 1,059,446 | -0.11(-0.22%) |
Dec 12, 2017 | 51.62 | 51.67 | 51.08 | 51.30 | 781,746 | -0.22(-0.42%) |
Dec 11, 2017 | 50.38 | 51.61 | 50.38 | 51.51 | 2,576,935 | +0.95(+1.88%) |
Dec 08, 2017 | 50.84 | 50.86 | 50.24 | 50.56 | 1,738,937 | -0.19(-0.37%) |
Dec 07, 2017 | 50.75 | 51.15 | 50.62 | 50.75 | 1,497,820 | -0.35(-0.68%) |
Dec 06, 2017 | 51.44 | 51.88 | 51.07 | 51.10 | 847,274 | -0.30(-0.59%) |
Dec 05, 2017 | 52.20 | 52.20 | 51.39 | 51.40 | 1,375,988 | -0.31(-0.61%) |
Dec 04, 2017 | 52.31 | 52.44 | 51.58 | 51.71 | 917,273 | -0.33(-0.63%) |
Dec 01, 2017 | 51.99 | 52.24 | 51.52 | 52.04 | 941,127 | +0.05(+0.09%) |
Nov 30, 2017 | 52.10 | 52.70 | 51.47 | 52.00 | 871,967 | -0.06(-0.11%) |
Nov 29, 2017 | 51.77 | 52.55 | 51.56 | 52.05 | 1,261,136 | +0.34(+0.66%) |
Nov 28, 2017 | 51.98 | 52.38 | 51.62 | 51.71 | 1,093,134 | -0.31(-0.59%) |
Nov 27, 2017 | 51.91 | 52.26 | 51.70 | 52.02 | 1,191,112 | +0.05(+0.10%) |
Nov 24, 2017 | 52.24 | 52.46 | 51.90 | 51.97 | 344,166 | -0.16(-0.31%) |
Nov 22, 2017 | 52.20 | 52.29 | 51.56 | 52.13 | 1,682,271 | -0.08(-0.15%) |
Nov 21, 2017 | 53.18 | 53.35 | 51.96 | 52.21 | 1,666,838 | -1.05(-1.97%) |
Nov 20, 2017 | 52.82 | 54.01 | 52.70 | 53.26 | 1,563,892 | +0.28(+0.53%) |
Nov 17, 2017 | 53.34 | 54.15 | 51.54 | 52.98 | 3,132,413 | -0.86(-1.59%) |
Nov 16, 2017 | 52.23 | 53.99 | 52.01 | 53.84 | 2,116,452 | +1.93(+3.72%) |
Nov 15, 2017 | 52.32 | 52.41 | 51.74 | 51.90 | 964,375 | -0.41(-0.79%) |
Nov 14, 2017 | 52.23 | 52.42 | 51.88 | 52.32 | 1,146,519 | -0.14(-0.26%) |
Nov 13, 2017 | 52.01 | 52.59 | 51.81 | 52.45 | 794,819 | +0.48(+0.93%) |
Nov 10, 2017 | 51.92 | 52.17 | 51.58 | 51.97 | 1,183,170 | -0.02(-0.04%) |
Nov 09, 2017 | 52.09 | 52.23 | 51.84 | 51.99 | 575,987 | -0.29(-0.55%) |
Nov 08, 2017 | 51.62 | 52.78 | 51.62 | 52.28 | 1,148,476 | +0.63(+1.23%) |
Nov 07, 2017 | 51.28 | 51.69 | 50.92 | 51.64 | 1,001,758 | +0.43(+0.83%) |
Nov 06, 2017 | 51.55 | 51.71 | 50.84 | 51.22 | 1,021,726 | -0.41(-0.79%) |
Nov 03, 2017 | 52.00 | 53.15 | 51.42 | 51.62 | 1,401,157 | -0.48(-0.93%) |
Nov 02, 2017 | 54.01 | 54.27 | 51.54 | 52.11 | 2,079,635 | -2.27(-4.18%) |
Nov 01, 2017 | 54.56 | 54.57 | 53.41 | 54.38 | 686,458 | +0.10(+0.19%) |
Oct 31, 2017 | 54.32 | 54.95 | 53.60 | 54.27 | 1,327,581 | +0.89(+1.67%) |
Oct 30, 2017 | 54.14 | 54.34 | 53.37 | 53.38 | 1,127,664 | -0.71(-1.32%) |
Oct 27, 2017 | 54.01 | 54.34 | 53.48 | 54.10 | 788,405 | +0.09(+0.17%) |
Oct 26, 2017 | 54.56 | 54.67 | 53.84 | 54.01 | 1,109,361 | -0.62(-1.14%) |
Oct 25, 2017 | 55.01 | 55.38 | 53.81 | 54.63 | 1,491,728 | -0.18(-0.32%) |
Oct 24, 2017 | 54.80 | 55.03 | 54.35 | 54.80 | 978,905 | +0.01(+0.02%) |
Oct 23, 2017 | 55.01 | 55.43 | 54.47 | 54.79 | 946,382 | -0.08(-0.14%) |
Oct 20, 2017 | 55.51 | 55.60 | 54.81 | 54.87 | 1,238,774 | -0.50(-0.91%) |
Oct 19, 2017 | 55.58 | 55.84 | 55.02 | 55.37 | 839,284 | -0.55(-0.98%) |
Oct 18, 2017 | 56.45 | 56.58 | 55.84 | 55.92 | 691,027 | -0.56(-0.98%) |
Oct 17, 2017 | 56.92 | 57.15 | 56.35 | 56.48 | 553,453 | -0.48(-0.84%) |
Oct 16, 2017 | 56.88 | 57.37 | 56.61 | 56.96 | 1,142,662 | +0.09(+0.16%) |
Oct 13, 2017 | 57.13 | 57.35 | 56.81 | 56.87 | 499,963 | -0.15(-0.26%) |
Oct 12, 2017 | 56.88 | 57.32 | 56.83 | 57.02 | 820,853 | +0.15(+0.26%) |
Oct 11, 2017 | 56.66 | 56.92 | 56.39 | 56.87 | 555,871 | +0.26(+0.45%) |
Oct 10, 2017 | 56.82 | 57.09 | 56.26 | 56.61 | 642,919 | +0.03(+0.06%) |
Oct 09, 2017 | 56.87 | 57.02 | 56.52 | 56.58 | 552,132 | -0.28(-0.49%) |
Oct 06, 2017 | 56.90 | 56.98 | 56.47 | 56.86 | 540,487 | -0.11(-0.20%) |
Oct 05, 2017 | 57.16 | 57.59 | 56.82 | 56.97 | 835,635 | -0.09(-0.15%) |
Oct 04, 2017 | 56.86 | 57.41 | 56.30 | 57.05 | 1,124,872 | +0.18(+0.31%) |
Oct 03, 2017 | 57.93 | 58.20 | 56.74 | 56.88 | 1,106,021 | -0.94(-1.63%) |
Oct 02, 2017 | 57.92 | 58.17 | 57.57 | 57.82 | 1,395,751 | +0.05(+0.09%) |
Sep 29, 2017 | 57.26 | 57.97 | 56.87 | 57.77 | 1,351,293 | +0.81(+1.41%) |
Sep 28, 2017 | 56.91 | 57.09 | 56.64 | 56.96 | 1,398,900 | +0.20(+0.35%) |
Sep 27, 2017 | 57.04 | 56.13 | 56.77 | 856,462 | +0.23(+0.41%) | |
Sep 26, 2017 | 56.18 | 56.64 | 55.70 | 56.54 | 1,272,049 | +0.48(+0.86%) |
Sep 25, 2017 | 56.38 | 56.60 | 55.71 | 56.05 | 1,117,542 | -0.33(-0.58%) |
Sep 22, 2017 | 56.94 | 57.10 | 56.32 | 56.38 | 1,912,527 | -0.54(-0.94%) |
Sep 21, 2017 | 57.07 | 57.34 | 56.48 | 56.92 | 773,381 | -0.26(-0.45%) |
Sep 20, 2017 | 57.48 | 57.59 | 56.05 | 57.17 | 2,858,342 | +0.65(+1.16%) |
Sep 19, 2017 | 56.46 | 56.90 | 55.81 | 56.52 | 3,135,179 | +0.34(+0.61%) |
Sep 18, 2017 | 55.64 | 56.18 | 55.39 | 56.18 | 706,292 | +0.68(+1.23%) |
Sep 15, 2017 | 55.28 | 55.62 | 55.20 | 55.50 | 824,906 | +0.16(+0.30%) |
Sep 14, 2017 | 55.39 | 55.50 | 55.05 | 55.33 | 1,191,114 | -0.07(-0.12%) |
Sep 13, 2017 | 55.99 | 56.07 | 55.31 | 55.40 | 808,860 | -0.59(-1.05%) |
Sep 12, 2017 | 55.68 | 56.24 | 55.45 | 55.99 | 876,908 | +0.41(+0.73%) |
Sep 11, 2017 | 55.13 | 55.80 | 55.13 | 55.58 | 1,925,373 | +0.75(+1.37%) |
Sep 08, 2017 | 54.83 | 54.99 | 54.31 | 54.83 | 744,655 | -0.07(-0.13%) |
Sep 07, 2017 | 55.90 | 56.01 | 54.75 | 54.90 | 1,391,688 | -0.89(-1.60%) |
Sep 06, 2017 | 56.35 | 56.35 | 55.52 | 55.79 | 1,011,954 | -0.34(-0.61%) |
Sep 05, 2017 | 56.41 | 56.56 | 55.79 | 56.13 | 566,319 | -0.25(-0.44%) |
Sep 01, 2017 | 56.05 | 56.61 | 55.80 | 56.38 | 886,143 | +0.67(+1.20%) |
Aug 31, 2017 | 54.46 | 55.73 | 54.20 | 55.71 | 1,174,605 | +1.13(+2.07%) |
Aug 30, 2017 | 53.90 | 54.59 | 53.71 | 54.58 | 874,286 | +0.65(+1.21%) |
Aug 29, 2017 | 53.73 | 54.01 | 53.47 | 53.93 | 743,512 | +0.20(+0.37%) |
Aug 28, 2017 | 54.34 | 54.46 | 53.19 | 53.73 | 1,597,397 | -0.49(-0.91%) |
Aug 25, 2017 | 54.74 | 54.99 | 54.22 | 54.22 | 1,306,783 | -0.20(-0.37%) |
Aug 24, 2017 | 55.60 | 55.72 | 54.42 | 54.42 | 971,552 | -1.21(-2.18%) |
Aug 23, 2017 | 55.83 | 56.03 | 55.53 | 55.63 | 756,676 | -0.15(-0.27%) |
Aug 22, 2017 | 55.92 | 56.11 | 55.36 | 55.79 | 2,065,955 | -0.15(-0.27%) |
Aug 21, 2017 | 55.87 | 56.39 | 55.79 | 55.94 | 656,612 | +0.07(+0.12%) |
Aug 18, 2017 | 55.77 | 56.13 | 55.46 | 55.87 | 623,147 | +0.05(+0.09%) |
Aug 17, 2017 | 56.18 | 56.95 | 55.79 | 55.82 | 1,162,772 | -0.60(-1.06%) |
Aug 16, 2017 | 56.43 | 57.19 | 56.37 | 56.41 | 1,086,519 | +0.12(+0.21%) |
Aug 15, 2017 | 56.28 | 56.80 | 56.00 | 56.30 | 821,390 | +0.03(+0.05%) |
Aug 14, 2017 | 55.35 | 56.31 | 55.30 | 56.27 | 1,348,120 | +0.99(+1.80%) |
Aug 11, 2017 | 55.03 | 55.79 | 54.65 | 55.27 | 1,082,855 | -0.08(-0.14%) |
Aug 10, 2017 | 55.51 | 56.03 | 55.24 | 55.35 | 1,053,333 | -0.43(-0.77%) |
Aug 09, 2017 | 55.56 | 55.84 | 55.20 | 55.79 | 1,103,018 | -0.01(-0.01%) |
Aug 08, 2017 | 56.28 | 56.76 | 55.69 | 55.79 | 1,332,263 | -0.73(-1.30%) |
Aug 07, 2017 | 56.56 | 57.57 | 56.10 | 56.52 | 2,022,421 | +0.16(+0.28%) |
Aug 04, 2017 | 56.18 | 57.02 | 55.03 | 56.37 | 1,978,381 | +1.58(+2.88%) |
Aug 03, 2017 | 54.82 | 55.29 | 54.46 | 54.79 | 2,480,582 | -0.02(-0.04%) |
Aug 02, 2017 | 54.33 | 55.14 | 53.74 | 54.81 | 1,128,464 | +0.45(+0.83%) |
Aug 01, 2017 | 54.85 | 55.27 | 54.16 | 54.36 | 1,052,474 | -0.09(-0.17%) |
Jul 31, 2017 | 54.85 | 54.85 | 54.13 | 54.45 | 1,064,207 | -0.31(-0.56%) |
Jul 28, 2017 | 54.57 | 54.82 | 54.39 | 54.76 | 738,872 | +0.13(+0.24%) |
Jul 27, 2017 | 54.57 | 54.80 | 54.21 | 54.63 | 672,284 | +0.05(+0.08%) |
Jul 26, 2017 | 54.57 | 54.92 | 54.48 | 54.58 | 1,104,131 | +0.00(+0.00%) |
Jul 25, 2017 | 53.93 | 54.61 | 53.59 | 54.58 | 1,052,915 | +0.84(+1.56%) |
Jul 24, 2017 | 53.72 | 53.96 | 53.48 | 53.74 | 1,095,337 | +0.03(+0.05%) |
Jul 21, 2017 | 53.66 | 53.77 | 53.36 | 53.72 | 662,050 | +0.09(+0.17%) |
Jul 20, 2017 | 53.65 | 53.78 | 53.38 | 53.63 | 555,774 | +0.09(+0.17%) |
Jul 19, 2017 | 53.37 | 53.66 | 52.89 | 53.53 | 808,379 | +0.21(+0.39%) |
Jul 18, 2017 | 53.38 | 53.66 | 53.12 | 53.32 | 691,523 | -0.09(-0.16%) |
Jul 17, 2017 | 52.77 | 53.95 | 52.57 | 53.41 | 1,809,888 | +0.88(+1.68%) |
Jul 14, 2017 | 52.42 | 52.87 | 52.19 | 52.53 | 977,866 | +0.18(+0.35%) |
Jul 13, 2017 | 51.60 | 52.58 | 51.04 | 52.34 | 1,083,964 | +0.80(+1.55%) |
Jul 12, 2017 | 50.93 | 51.72 | 50.92 | 51.54 | 1,019,845 | +0.88(+1.73%) |
Jul 11, 2017 | 50.28 | 51.00 | 49.91 | 50.67 | 1,341,295 | +0.45(+0.90%) |
Jul 10, 2017 | 50.96 | 51.39 | 50.09 | 50.22 | 1,528,981 | -0.43(-0.85%) |
Jul 07, 2017 | 50.64 | 50.94 | 50.08 | 50.65 | 1,415,609 | +0.20(+0.39%) |
Jul 06, 2017 | 50.45 | 50.83 | 50.23 | 50.45 | 1,516,882 | +0.28(+0.56%) |
Jul 05, 2017 | 50.51 | 50.67 | 49.82 | 50.17 | 1,335,282 | -0.46(-0.92%) |
Jul 03, 2017 | 50.81 | 51.17 | 50.63 | 50.63 | 412,249 | -0.18(-0.36%) |
Jun 30, 2017 | 50.41 | 51.49 | 50.41 | 50.82 | 1,283,125 | +0.62(+1.23%) |
Jun 29, 2017 | 50.40 | 50.59 | 49.84 | 50.20 | 983,371 | -0.20(-0.39%) |
Jun 28, 2017 | 50.22 | 50.73 | 49.58 | 50.40 | 1,153,112 | +0.43(+0.86%) |
Jun 27, 2017 | 50.86 | 51.13 | 49.95 | 49.97 | 1,225,274 | -1.05(-2.05%) |
Jun 26, 2017 | 50.90 | 51.46 | 50.81 | 51.01 | 1,046,314 | +0.23(+0.45%) |
Jun 23, 2017 | 50.03 | 50.89 | 49.68 | 50.79 | 4,896,270 | +0.89(+1.78%) |
Jun 22, 2017 | 50.02 | 50.22 | 49.82 | 49.90 | 1,445,497 | -0.16(-0.33%) |
Jun 21, 2017 | 50.26 | 50.41 | 49.77 | 50.06 | 1,328,281 | -0.14(-0.29%) |
Jun 20, 2017 | 51.00 | 51.01 | 49.81 | 50.20 | 3,764,458 | -0.69(-1.36%) |
Jun 19, 2017 | 52.06 | 52.06 | 50.43 | 50.90 | 2,903,356 | -0.94(-1.82%) |
Jun 16, 2017 | 53.91 | 54.33 | 51.56 | 51.84 | 3,651,871 | -2.40(-4.43%) |
Jun 15, 2017 | 54.95 | 55.28 | 54.20 | 54.24 | 865,139 | -0.84(-1.53%) |
Jun 14, 2017 | 55.49 | 55.92 | 54.90 | 55.09 | 795,389 | -0.31(-0.57%) |
Jun 13, 2017 | 54.91 | 55.62 | 54.65 | 55.40 | 913,439 | +0.45(+0.81%) |
Jun 12, 2017 | 54.75 | 55.69 | 54.49 | 54.95 | 1,416,147 | +0.20(+0.36%) |
Jun 09, 2017 | 54.78 | 55.54 | 54.56 | 54.76 | 1,160,300 | -0.16(-0.30%) |
Jun 08, 2017 | 54.47 | 55.85 | 54.36 | 54.92 | 1,361,782 | +0.75(+1.38%) |
Jun 07, 2017 | 53.78 | 54.32 | 53.73 | 54.18 | 913,728 | +0.50(+0.94%) |
Jun 06, 2017 | 52.57 | 53.73 | 52.55 | 53.67 | 1,079,640 | +0.80(+1.51%) |
Jun 05, 2017 | 52.96 | 53.16 | 52.70 | 52.87 | 959,182 | +0.00(+0.00%) |
Jun 02, 2017 | 53.48 | 53.73 | 52.71 | 52.87 | 1,024,151 | -0.60(-1.13%) |
Jun 01, 2017 | 52.96 | 54.04 | 52.66 | 53.48 | 1,853,485 | +0.90(+1.71%) |
May 31, 2017 | 52.30 | 52.76 | 51.64 | 52.58 | 1,587,188 | +0.25(+0.48%) |
May 30, 2017 | 53.31 | 53.31 | 52.21 | 52.33 | 1,098,098 | -0.96(-1.79%) |
May 26, 2017 | 53.80 | 53.84 | 53.06 | 53.29 | 818,415 | -0.24(-0.45%) |
May 25, 2017 | 53.72 | 53.85 | 53.27 | 53.53 | 776,055 | -0.06(-0.11%) |
May 24, 2017 | 53.80 | 53.85 | 53.32 | 53.59 | 956,303 | -0.16(-0.29%) |
May 23, 2017 | 54.20 | 54.35 | 53.69 | 53.74 | 826,481 | -0.35(-0.64%) |
May 22, 2017 | 53.63 | 54.25 | 53.48 | 54.09 | 824,258 | +0.62(+1.15%) |
May 19, 2017 | 53.23 | 53.75 | 52.97 | 53.48 | 945,393 | +0.43(+0.81%) |
May 18, 2017 | 53.23 | 53.95 | 52.85 | 53.04 | 1,867,735 | -0.37(-0.69%) |
May 17, 2017 | 53.10 | 53.58 | 52.45 | 53.41 | 1,179,590 | +0.31(+0.59%) |
May 16, 2017 | 53.39 | 54.27 | 53.01 | 53.10 | 1,897,582 | -0.21(-0.39%) |
May 15, 2017 | 53.13 | 54.18 | 52.88 | 53.30 | 1,530,394 | +0.45(+0.84%) |
May 12, 2017 | 52.76 | 53.15 | 52.56 | 52.86 | 1,360,493 | +0.01(+0.02%) |
May 11, 2017 | 52.60 | 53.25 | 52.03 | 52.85 | 2,555,856 | +0.18(+0.34%) |
May 10, 2017 | 51.05 | 53.02 | 50.80 | 52.67 | 2,823,895 | +1.54(+3.02%) |
May 09, 2017 | 51.72 | 54.37 | 51.01 | 51.13 | 4,613,826 | -2.96(-5.47%) |
May 08, 2017 | 53.17 | 54.14 | 52.86 | 54.08 | 1,632,542 | +0.93(+1.75%) |
May 05, 2017 | 53.52 | 53.58 | 52.75 | 53.15 | 1,003,252 | -0.23(-0.43%) |
May 04, 2017 | 53.87 | 54.06 | 53.13 | 53.38 | 1,256,685 | -0.40(-0.74%) |
May 03, 2017 | 53.93 | 54.48 | 53.51 | 53.78 | 824,849 | -0.31(-0.58%) |
May 02, 2017 | 54.29 | 54.46 | 53.60 | 54.10 | 1,374,799 | -0.33(-0.60%) |
May 01, 2017 | 55.27 | 55.33 | 54.40 | 54.42 | 745,821 | -0.67(-1.22%) |
Apr 28, 2017 | 55.33 | 55.39 | 54.58 | 55.10 | 769,057 | +0.03(+0.05%) |
Apr 27, 2017 | 55.65 | 55.86 | 55.05 | 55.07 | 696,327 | -0.45(-0.81%) |
Apr 26, 2017 | 55.44 | 55.70 | 54.87 | 55.52 | 862,582 | +0.24(+0.43%) |
Apr 25, 2017 | 55.33 | 55.49 | 55.01 | 55.29 | 936,514 | +0.27(+0.50%) |
Apr 24, 2017 | 56.33 | 56.33 | 55.00 | 55.01 | 1,660,734 | -0.57(-1.02%) |
Apr 21, 2017 | 55.68 | 55.91 | 55.10 | 55.58 | 1,793,679 | -0.31(-0.55%) |
Apr 20, 2017 | 56.29 | 56.29 | 55.71 | 55.89 | 786,773 | -0.24(-0.42%) |
Apr 19, 2017 | 55.74 | 56.42 | 55.44 | 56.13 | 2,105,480 | +0.82(+1.48%) |
Apr 18, 2017 | 57.85 | 57.95 | 54.14 | 55.31 | 4,162,687 | -2.19(-3.81%) |
Apr 17, 2017 | 57.13 | 58.27 | 56.68 | 57.50 | 1,387,648 | +0.50(+0.87%) |
Apr 13, 2017 | 57.68 | 57.96 | 56.99 | 57.00 | 804,689 | -0.76(-1.31%) |
Apr 12, 2017 | 58.00 | 58.00 | 57.16 | 57.76 | 512,971 | -0.03(-0.06%) |
Apr 11, 2017 | 57.76 | 58.05 | 57.32 | 57.79 | 1,231,898 | -0.07(-0.11%) |
Apr 10, 2017 | 57.26 | 58.20 | 57.23 | 57.86 | 793,168 | +0.57(+0.99%) |
Apr 07, 2017 | 56.79 | 57.43 | 56.74 | 57.29 | 610,521 | +0.31(+0.55%) |
Apr 06, 2017 | 56.92 | 57.18 | 56.52 | 56.98 | 343,598 | +0.03(+0.05%) |
Apr 05, 2017 | 56.88 | 57.28 | 56.59 | 56.95 | 720,959 | +0.08(+0.14%) |
Apr 04, 2017 | 57.15 | 57.21 | 56.41 | 56.87 | 780,149 | -0.33(-0.58%) |
Apr 03, 2017 | 57.28 | 57.90 | 56.98 | 57.21 | 1,020,205 | -0.07(-0.13%) |
Mar 31, 2017 | 57.21 | 57.87 | 57.21 | 57.28 | 799,394 | +0.16(+0.29%) |
Mar 30, 2017 | 57.34 | 57.56 | 56.88 | 57.11 | 670,310 | -0.32(-0.56%) |
Mar 29, 2017 | 57.21 | 57.74 | 57.05 | 57.43 | 1,265,310 | +0.14(+0.25%) |
Mar 28, 2017 | 54.49 | 57.35 | 54.48 | 57.29 | 2,302,743 | +2.82(+5.18%) |
Mar 27, 2017 | 54.94 | 55.03 | 54.26 | 54.47 | 826,725 | -0.80(-1.46%) |
Mar 24, 2017 | 55.57 | 55.59 | 54.95 | 55.27 | 1,609,613 | +0.01(+0.01%) |
Mar 23, 2017 | 55.65 | 55.93 | 55.24 | 55.27 | 888,648 | -0.43(-0.76%) |
Mar 22, 2017 | 55.94 | 56.20 | 55.49 | 55.69 | 717,124 | -0.23(-0.41%) |
Mar 21, 2017 | 56.01 | 56.23 | 55.71 | 55.92 | 877,693 | -0.18(-0.31%) |
Mar 20, 2017 | 55.73 | 56.21 | 55.50 | 56.10 | 807,500 | +0.18(+0.32%) |
Mar 17, 2017 | 55.31 | 56.31 | 55.31 | 55.92 | 1,310,721 | +0.57(+1.03%) |
Mar 16, 2017 | 55.41 | 55.45 | 54.99 | 55.35 | 1,334,543 | -0.05(-0.09%) |
Mar 15, 2017 | 54.45 | 55.60 | 54.45 | 55.41 | 1,657,058 | +1.03(+1.90%) |
Mar 14, 2017 | 54.72 | 54.72 | 54.03 | 54.37 | 376,804 | -0.34(-0.62%) |
Mar 13, 2017 | 54.99 | 55.16 | 54.69 | 54.71 | 1,521,334 | -0.31(-0.57%) |
Mar 10, 2017 | 54.73 | 55.27 | 54.69 | 55.03 | 960,079 | +0.03(+0.06%) |
Mar 09, 2017 | 54.56 | 56.38 | 54.42 | 54.99 | 1,463,491 | +0.32(+0.59%) |
Mar 08, 2017 | 54.25 | 55.22 | 54.12 | 54.67 | 993,734 | +0.41(+0.76%) |
Mar 07, 2017 | 54.72 | 54.74 | 54.04 | 54.26 | 792,541 | -0.49(-0.90%) |
Mar 06, 2017 | 55.09 | 55.09 | 54.45 | 54.75 | 857,588 | -0.79(-1.41%) |
Mar 03, 2017 | 54.85 | 55.70 | 54.36 | 55.54 | 1,511,318 | +0.61(+1.11%) |
Mar 02, 2017 | 55.01 | 55.19 | 54.70 | 54.93 | 717,347 | -0.31(-0.56%) |