Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.94 | 54.94 | 54.94 | 0 | +0.96(+1.78%) | |
Mar 28, 2018 | 54.63 | 54.75 | 53.79 | 53.97 | 228,626 | -0.51(-0.94%) |
Mar 27, 2018 | 55.72 | 55.82 | 54.23 | 54.49 | 225,023 | -1.10(-1.98%) |
Mar 26, 2018 | 55.39 | 55.65 | 54.44 | 55.59 | 173,240 | +1.24(+2.28%) |
Mar 23, 2018 | 55.19 | 55.60 | 54.35 | 54.35 | 327,643 | -0.71(-1.28%) |
Mar 22, 2018 | 56.00 | 56.40 | 54.89 | 55.06 | 293,296 | -1.68(-2.96%) |
Mar 21, 2018 | 56.15 | 57.33 | 55.03 | 56.73 | 268,762 | +0.39(+0.70%) |
Mar 20, 2018 | 57.02 | 57.09 | 56.30 | 56.34 | 212,493 | -0.65(-1.14%) |
Mar 19, 2018 | 56.51 | 57.12 | 55.54 | 56.99 | 192,670 | +0.13(+0.23%) |
Mar 16, 2018 | 56.07 | 57.02 | 54.91 | 56.86 | 558,341 | +0.69(+1.22%) |
Mar 15, 2018 | 56.29 | 56.97 | 55.88 | 56.18 | 211,308 | +0.05(+0.10%) |
Mar 14, 2018 | 56.87 | 58.40 | 55.92 | 56.12 | 214,548 | -0.38(-0.67%) |
Mar 13, 2018 | 56.92 | 57.41 | 56.30 | 56.50 | 181,491 | -0.09(-0.16%) |
Mar 12, 2018 | 57.58 | 57.87 | 56.51 | 56.59 | 232,979 | -0.93(-1.61%) |
Mar 09, 2018 | 56.12 | 57.64 | 55.80 | 57.51 | 188,427 | +1.83(+3.28%) |
Mar 08, 2018 | 55.39 | 55.96 | 55.09 | 55.69 | 180,374 | +0.45(+0.81%) |
Mar 07, 2018 | 55.37 | 55.24 | 350,468 | -0.06(-0.12%) | ||
Mar 06, 2018 | 55.34 | 55.95 | 54.35 | 55.30 | 332,467 | +0.19(+0.35%) |
Mar 05, 2018 | 54.61 | 55.50 | 54.15 | 55.11 | 159,893 | +0.11(+0.20%) |
Mar 02, 2018 | 53.74 | 55.20 | 53.41 | 55.00 | 197,611 | +0.77(+1.42%) |
Mar 01, 2018 | 55.29 | 55.37 | 53.49 | 54.23 | 198,513 | -1.09(-1.97%) |
Feb 28, 2018 | 57.03 | 57.27 | 55.30 | 55.32 | 238,971 | -1.65(-2.90%) |
Feb 27, 2018 | 58.20 | 58.57 | 56.97 | 56.97 | 286,374 | -1.29(-2.22%) |
Feb 26, 2018 | 58.43 | 58.50 | 57.44 | 58.27 | 212,313 | -0.16(-0.27%) |
Feb 23, 2018 | 59.25 | 59.25 | 57.57 | 58.42 | 225,334 | -0.41(-0.70%) |
Feb 22, 2018 | 57.97 | 59.47 | 57.97 | 58.84 | 278,077 | +1.13(+1.96%) |
Feb 21, 2018 | 56.13 | 58.81 | 55.78 | 57.71 | 299,986 | +1.79(+3.21%) |
Feb 20, 2018 | 58.53 | 59.09 | 55.78 | 55.91 | 285,032 | -2.62(-4.47%) |
Feb 16, 2018 | 58.53 | 58.53 | 58.53 | 0 | +0.97(+1.69%) | |
Feb 15, 2018 | 56.20 | 57.56 | 56.20 | 57.56 | 181,547 | +1.80(+3.23%) |
Feb 14, 2018 | 54.47 | 55.94 | 54.41 | 55.76 | 387,562 | +0.69(+1.25%) |
Feb 13, 2018 | 54.91 | 55.33 | 54.42 | 55.07 | 177,165 | -0.15(-0.27%) |
Feb 12, 2018 | 54.82 | 55.79 | 54.45 | 55.22 | 262,211 | +0.49(+0.89%) |
Feb 09, 2018 | 54.81 | 55.21 | 53.39 | 54.73 | 386,270 | +0.48(+0.88%) |
Feb 08, 2018 | 56.19 | 56.33 | 54.23 | 54.26 | 200,334 | -1.78(-3.18%) |
Feb 07, 2018 | 56.22 | 56.93 | 55.86 | 56.04 | 271,933 | -0.18(-0.33%) |
Feb 06, 2018 | 55.21 | 56.67 | 54.68 | 56.22 | 314,246 | -0.93(-1.63%) |
Feb 05, 2018 | 58.26 | 58.87 | 56.38 | 57.15 | 132,684 | -1.67(-2.84%) |
Feb 02, 2018 | 60.06 | 60.43 | 58.74 | 58.82 | 180,179 | -1.77(-2.92%) |
Feb 01, 2018 | 59.93 | 60.77 | 59.32 | 60.59 | 225,011 | +0.38(+0.62%) |
Jan 31, 2018 | 61.14 | 61.57 | 60.11 | 60.22 | 252,902 | -0.37(-0.60%) |
Jan 30, 2018 | 61.00 | 61.07 | 60.19 | 60.58 | 262,803 | -0.73(-1.19%) |
Jan 29, 2018 | 61.83 | 62.24 | 61.24 | 61.31 | 125,578 | -0.74(-1.19%) |
Jan 26, 2018 | 61.94 | 62.20 | 61.32 | 62.05 | 115,786 | +0.19(+0.31%) |
Jan 25, 2018 | 61.90 | 62.20 | 60.94 | 61.86 | 131,421 | +0.26(+0.42%) |
Jan 24, 2018 | 61.56 | 62.28 | 61.19 | 61.61 | 187,852 | +0.38(+0.61%) |
Jan 23, 2018 | 60.83 | 61.52 | 60.68 | 61.23 | 211,781 | +0.25(+0.41%) |
Jan 22, 2018 | 61.67 | 61.78 | 60.43 | 60.98 | 166,147 | -1.12(-1.80%) |
Jan 19, 2018 | 61.63 | 62.55 | 61.62 | 62.10 | 248,348 | +0.29(+0.47%) |
Jan 18, 2018 | 61.73 | 62.15 | 61.57 | 61.81 | 192,752 | -0.06(-0.10%) |
Jan 17, 2018 | 61.87 | 62.18 | 61.11 | 61.87 | 206,703 | +0.26(+0.42%) |
Jan 16, 2018 | 62.31 | 63.37 | 61.45 | 61.62 | 311,532 | -0.43(-0.69%) |
Jan 12, 2018 | 62.05 | 62.05 | 62.05 | 0 | +0.15(+0.24%) | |
Jan 11, 2018 | 60.35 | 62.05 | 60.18 | 61.90 | 203,926 | +1.89(+3.14%) |
Jan 10, 2018 | 60.20 | 60.31 | 59.74 | 60.01 | 163,862 | -0.46(-0.76%) |
Jan 09, 2018 | 59.94 | 60.91 | 59.94 | 60.47 | 193,997 | +0.58(+0.96%) |
Jan 08, 2018 | 59.21 | 60.15 | 58.86 | 59.89 | 262,620 | +0.69(+1.16%) |
Jan 05, 2018 | 59.86 | 59.90 | 58.97 | 59.21 | 259,347 | -0.38(-0.63%) |
Jan 04, 2018 | 59.00 | 59.80 | 59.00 | 59.58 | 163,035 | +1.00(+1.70%) |
Jan 03, 2018 | 58.72 | 59.17 | 58.33 | 58.59 | 213,264 | -0.32(-0.54%) |
Jan 02, 2018 | 57.92 | 59.14 | 57.88 | 58.91 | 476,536 | +1.00(+1.72%) |
Dec 29, 2017 | 57.91 | 57.91 | 57.91 | 0 | -0.38(-0.64%) | |
Dec 28, 2017 | 58.29 | 58.38 | 57.67 | 58.28 | 97,460 | +0.03(+0.05%) |
Dec 27, 2017 | 58.08 | 58.70 | 57.98 | 58.26 | 125,902 | +0.05(+0.08%) |
Dec 26, 2017 | 57.72 | 58.61 | 57.67 | 58.21 | 152,664 | +0.42(+0.73%) |
Dec 22, 2017 | 58.50 | 58.50 | 57.62 | 57.79 | 183,417 | -0.64(-1.10%) |
Dec 21, 2017 | 58.30 | 58.64 | 57.83 | 58.43 | 178,203 | +0.39(+0.68%) |
Dec 20, 2017 | 58.22 | 58.76 | 57.98 | 58.04 | 188,877 | +0.14(+0.24%) |
Dec 19, 2017 | 58.39 | 58.98 | 57.85 | 57.90 | 151,956 | -0.59(-1.02%) |
Dec 18, 2017 | 58.66 | 59.68 | 58.29 | 58.49 | 180,281 | +0.51(+0.88%) |
Dec 15, 2017 | 56.65 | 58.47 | 56.63 | 57.98 | 1,029,962 | +1.43(+2.52%) |
Dec 14, 2017 | 57.74 | 57.82 | 56.50 | 56.55 | 255,536 | -1.18(-2.05%) |
Dec 13, 2017 | 57.91 | 58.41 | 57.72 | 57.73 | 166,965 | -0.14(-0.24%) |
Dec 12, 2017 | 58.24 | 58.54 | 57.81 | 57.87 | 158,182 | -0.14(-0.24%) |
Dec 11, 2017 | 58.86 | 58.98 | 57.93 | 58.01 | 227,382 | -0.75(-1.28%) |
Dec 08, 2017 | 59.35 | 60.24 | 58.67 | 58.76 | 225,239 | +0.00(+0.00%) |
Dec 07, 2017 | 59.17 | 60.41 | 58.85 | 265,185 | +0.00(+0.00%) | |
Dec 06, 2017 | 58.92 | 59.48 | 58.87 | 59.35 | 200,171 | +0.26(+0.43%) |
Dec 05, 2017 | 59.56 | 59.84 | 59.08 | 59.09 | 205,597 | -0.04(-0.06%) |
Dec 04, 2017 | 59.42 | 59.05 | 59.13 | 143,883 | -0.29(-0.49%) | |
Dec 01, 2017 | 60.61 | 61.11 | 58.27 | 59.42 | 234,718 | -1.24(-2.04%) |
Nov 30, 2017 | 60.59 | 60.97 | 60.09 | 60.65 | 241,324 | +0.27(+0.44%) |
Nov 29, 2017 | 60.17 | 60.97 | 59.61 | 60.39 | 174,621 | +0.22(+0.36%) |
Nov 28, 2017 | 59.46 | 60.36 | 59.03 | 60.17 | 217,972 | +0.87(+1.47%) |
Nov 27, 2017 | 59.11 | 59.95 | 58.70 | 59.30 | 269,625 | +0.12(+0.20%) |
Nov 24, 2017 | 59.62 | 59.72 | 58.72 | 59.18 | 127,479 | -0.27(-0.46%) |
Nov 22, 2017 | 59.34 | 60.25 | 59.17 | 59.46 | 283,346 | +0.39(+0.67%) |
Nov 21, 2017 | 58.54 | 59.36 | 58.32 | 59.06 | 270,209 | +0.77(+1.32%) |
Nov 20, 2017 | 57.93 | 58.42 | 57.85 | 58.29 | 225,954 | +0.40(+0.69%) |
Nov 17, 2017 | 57.04 | 58.07 | 57.04 | 57.89 | 216,524 | +0.37(+0.65%) |
Nov 16, 2017 | 56.47 | 57.74 | 56.15 | 57.52 | 211,665 | +1.14(+2.02%) |
Nov 15, 2017 | 56.34 | 56.69 | 55.76 | 56.38 | 259,428 | -0.16(-0.27%) |
Nov 14, 2017 | 56.22 | 56.68 | 55.98 | 56.53 | 276,061 | -0.02(-0.03%) |
Nov 13, 2017 | 56.81 | 57.15 | 56.45 | 56.55 | 296,174 | -0.56(-0.98%) |
Nov 10, 2017 | 57.43 | 57.59 | 56.91 | 57.11 | 183,441 | -0.34(-0.59%) |
Nov 09, 2017 | 58.31 | 58.63 | 57.33 | 57.44 | 325,854 | -1.12(-1.92%) |
Nov 08, 2017 | 58.28 | 58.75 | 57.30 | 58.57 | 345,827 | -0.01(-0.02%) |
Nov 07, 2017 | 60.09 | 60.41 | 58.49 | 58.58 | 350,248 | -1.59(-2.64%) |
Nov 06, 2017 | 60.92 | 60.94 | 60.14 | 60.17 | 336,631 | -0.57(-0.93%) |
Nov 03, 2017 | 60.08 | 60.75 | 60.06 | 60.73 | 265,320 | +0.39(+0.65%) |
Nov 02, 2017 | 59.41 | 60.40 | 59.30 | 60.34 | 196,092 | +1.16(+1.96%) |
Nov 01, 2017 | 60.00 | 60.00 | 58.24 | 59.18 | 317,470 | -0.26(-0.45%) |
Oct 31, 2017 | 58.70 | 60.04 | 58.52 | 59.44 | 281,504 | +0.69(+1.18%) |
Oct 30, 2017 | 60.53 | 61.08 | 58.70 | 58.75 | 377,495 | -2.36(-3.86%) |
Oct 27, 2017 | 63.93 | 64.94 | 60.65 | 61.11 | 429,120 | -4.40(-6.72%) |
Oct 26, 2017 | 66.09 | 66.22 | 65.44 | 65.51 | 190,303 | -0.24(-0.36%) |
Oct 25, 2017 | 66.03 | 66.05 | 64.99 | 65.75 | 222,661 | -0.21(-0.32%) |
Oct 24, 2017 | 64.91 | 66.54 | 64.91 | 65.96 | 229,821 | +1.15(+1.78%) |
Oct 23, 2017 | 65.75 | 66.13 | 64.68 | 64.80 | 381,469 | -0.85(-1.29%) |
Oct 20, 2017 | 65.80 | 65.83 | 65.23 | 65.65 | 187,433 | +0.45(+0.69%) |
Oct 19, 2017 | 65.86 | 65.93 | 64.90 | 65.21 | 160,255 | -0.95(-1.44%) |
Oct 18, 2017 | 65.75 | 66.55 | 65.72 | 66.16 | 199,951 | +0.43(+0.65%) |
Oct 17, 2017 | 66.00 | 66.09 | 65.47 | 65.73 | 168,058 | -0.16(-0.24%) |
Oct 16, 2017 | 65.62 | 65.91 | 65.43 | 65.88 | 108,080 | +0.55(+0.84%) |
Oct 13, 2017 | 65.75 | 65.75 | 65.28 | 65.33 | 117,848 | +0.03(+0.04%) |
Oct 12, 2017 | 64.30 | 65.45 | 64.08 | 65.31 | 183,440 | +0.93(+1.45%) |
Oct 11, 2017 | 64.75 | 65.16 | 64.37 | 64.38 | 201,436 | -0.22(-0.34%) |
Oct 10, 2017 | 64.97 | 64.97 | 64.31 | 64.59 | 231,059 | +0.08(+0.13%) |
Oct 09, 2017 | 64.87 | 65.27 | 64.12 | 64.51 | 302,291 | -0.10(-0.16%) |
Oct 06, 2017 | 64.81 | 65.14 | 64.45 | 64.61 | 235,581 | -0.32(-0.49%) |
Oct 05, 2017 | 64.97 | 65.39 | 64.63 | 64.93 | 379,772 | +0.09(+0.14%) |
Oct 04, 2017 | 65.81 | 66.01 | 64.79 | 64.84 | 273,784 | -0.83(-1.27%) |
Oct 03, 2017 | 65.66 | 65.76 | 65.25 | 65.67 | 220,406 | +0.07(+0.11%) |
Oct 02, 2017 | 64.54 | 65.62 | 64.45 | 65.60 | 201,791 | +1.27(+1.97%) |
Sep 29, 2017 | 64.17 | 64.59 | 64.06 | 64.33 | 202,375 | +0.11(+0.17%) |
Sep 28, 2017 | 64.09 | 64.38 | 63.36 | 64.22 | 189,574 | +0.05(+0.09%) |
Sep 27, 2017 | 64.55 | 64.17 | 399,598 | +1.47(+2.35%) | ||
Sep 26, 2017 | 63.17 | 63.29 | 62.31 | 62.69 | 257,556 | -0.25(-0.39%) |
Sep 25, 2017 | 62.61 | 64.69 | 62.10 | 62.94 | 512,052 | +0.37(+0.58%) |
Sep 22, 2017 | 62.67 | 62.89 | 62.26 | 62.58 | 416,904 | -0.08(-0.13%) |
Sep 21, 2017 | 62.69 | 63.04 | 62.49 | 62.66 | 209,142 | +0.04(+0.06%) |
Sep 20, 2017 | 61.64 | 62.75 | 61.60 | 62.62 | 292,502 | +1.10(+1.78%) |
Sep 19, 2017 | 61.33 | 61.53 | 61.01 | 61.53 | 230,586 | +0.24(+0.39%) |
Sep 18, 2017 | 60.23 | 61.48 | 60.23 | 61.29 | 240,422 | +1.19(+1.98%) |
Sep 15, 2017 | 59.49 | 60.24 | 58.89 | 60.10 | 590,763 | +0.69(+1.17%) |
Sep 14, 2017 | 59.01 | 59.64 | 58.91 | 59.41 | 224,402 | +0.41(+0.70%) |
Sep 13, 2017 | 58.72 | 59.22 | 58.30 | 59.00 | 394,387 | +0.29(+0.50%) |
Sep 12, 2017 | 59.22 | 59.35 | 58.65 | 58.70 | 326,344 | -0.20(-0.34%) |
Sep 11, 2017 | 59.78 | 59.92 | 58.60 | 58.90 | 349,223 | -0.41(-0.69%) |
Sep 08, 2017 | 57.79 | 59.54 | 57.13 | 59.32 | 605,479 | +1.53(+2.66%) |
Sep 07, 2017 | 55.81 | 57.96 | 55.40 | 57.78 | 561,385 | +2.47(+4.46%) |
Sep 06, 2017 | 57.07 | 57.23 | 54.87 | 55.32 | 690,243 | -1.67(-2.93%) |
Sep 05, 2017 | 57.10 | 57.22 | 56.73 | 56.99 | 425,811 | -0.16(-0.29%) |
Sep 01, 2017 | 57.37 | 57.39 | 56.92 | 57.15 | 198,312 | +0.05(+0.10%) |
Aug 31, 2017 | 56.60 | 57.17 | 56.13 | 57.10 | 282,479 | +0.69(+1.23%) |
Aug 30, 2017 | 55.72 | 56.42 | 55.49 | 56.40 | 182,982 | +0.68(+1.21%) |
Aug 29, 2017 | 54.78 | 55.88 | 54.59 | 55.73 | 286,691 | +0.37(+0.66%) |
Aug 28, 2017 | 55.53 | 55.53 | 55.11 | 55.36 | 239,854 | +0.05(+0.08%) |
Aug 25, 2017 | 55.11 | 55.46 | 54.68 | 55.32 | 171,840 | +0.38(+0.70%) |
Aug 24, 2017 | 55.27 | 55.31 | 54.87 | 54.93 | 230,987 | -0.16(-0.30%) |
Aug 23, 2017 | 55.26 | 55.51 | 54.74 | 55.10 | 451,395 | -0.57(-1.02%) |
Aug 22, 2017 | 55.10 | 55.71 | 54.92 | 55.66 | 365,596 | +0.88(+1.60%) |
Aug 21, 2017 | 54.50 | 54.90 | 54.15 | 54.79 | 309,748 | +0.15(+0.27%) |
Aug 18, 2017 | 53.89 | 54.80 | 53.74 | 54.64 | 341,884 | +0.37(+0.69%) |
Aug 17, 2017 | 54.69 | 55.15 | 54.26 | 54.27 | 303,674 | -0.70(-1.28%) |
Aug 16, 2017 | 54.70 | 55.21 | 54.70 | 54.97 | 149,357 | +0.56(+1.02%) |
Aug 15, 2017 | 54.75 | 54.76 | 54.40 | 54.41 | 128,254 | -0.27(-0.50%) |
Aug 14, 2017 | 54.07 | 54.89 | 54.04 | 54.69 | 388,609 | +1.22(+2.28%) |
Aug 11, 2017 | 53.15 | 54.31 | 52.57 | 53.47 | 463,363 | -0.48(-0.90%) |
Aug 10, 2017 | 54.76 | 54.86 | 53.58 | 53.95 | 279,785 | -1.12(-2.03%) |
Aug 09, 2017 | 54.87 | 55.41 | 54.80 | 55.07 | 231,673 | +0.04(+0.07%) |
Aug 08, 2017 | 54.81 | 56.15 | 54.65 | 55.03 | 213,462 | +0.16(+0.30%) |
Aug 07, 2017 | 55.07 | 55.07 | 54.62 | 54.87 | 180,789 | -0.19(-0.35%) |
Aug 04, 2017 | 54.95 | 55.47 | 54.78 | 55.06 | 146,712 | +0.19(+0.35%) |
Aug 03, 2017 | 55.12 | 55.29 | 54.39 | 54.87 | 176,249 | -0.21(-0.38%) |
Aug 02, 2017 | 54.60 | 55.37 | 54.46 | 55.08 | 225,607 | +0.45(+0.82%) |
Aug 01, 2017 | 55.06 | 55.10 | 54.46 | 54.63 | 218,465 | -0.20(-0.37%) |
Jul 31, 2017 | 55.58 | 55.58 | 53.98 | 54.83 | 337,115 | -0.26(-0.46%) |
Jul 28, 2017 | 55.49 | 55.81 | 53.57 | 55.09 | 224,315 | +0.70(+1.29%) |
Jul 27, 2017 | 54.33 | 55.14 | 54.18 | 54.39 | 279,937 | +0.33(+0.61%) |
Jul 26, 2017 | 55.00 | 55.14 | 54.03 | 54.06 | 385,862 | -0.86(-1.56%) |
Jul 25, 2017 | 55.35 | 56.02 | 54.85 | 54.91 | 211,092 | +0.02(+0.03%) |
Jul 24, 2017 | 55.33 | 55.46 | 54.64 | 54.90 | 190,512 | -0.53(-0.95%) |
Jul 21, 2017 | 56.62 | 56.62 | 55.38 | 55.42 | 386,154 | -0.96(-1.70%) |
Jul 20, 2017 | 55.70 | 56.70 | 55.44 | 56.38 | 329,934 | +0.74(+1.33%) |
Jul 19, 2017 | 54.96 | 55.72 | 54.88 | 55.64 | 181,722 | +0.79(+1.45%) |
Jul 18, 2017 | 54.76 | 54.99 | 54.32 | 54.85 | 187,092 | -0.05(-0.10%) |
Jul 17, 2017 | 54.35 | 54.93 | 53.99 | 54.90 | 234,165 | +0.52(+0.95%) |
Jul 14, 2017 | 54.41 | 54.63 | 54.23 | 54.39 | 277,508 | +0.02(+0.03%) |
Jul 13, 2017 | 54.81 | 54.81 | 54.12 | 54.37 | 245,825 | -0.38(-0.70%) |
Jul 12, 2017 | 54.64 | 55.33 | 54.64 | 54.75 | 241,915 | +0.40(+0.74%) |
Jul 11, 2017 | 54.24 | 54.48 | 53.49 | 54.35 | 281,719 | +0.26(+0.47%) |
Jul 10, 2017 | 53.86 | 54.62 | 53.53 | 54.09 | 223,007 | +0.03(+0.05%) |
Jul 07, 2017 | 53.31 | 54.16 | 53.28 | 54.07 | 156,469 | +0.91(+1.71%) |
Jul 06, 2017 | 53.13 | 53.86 | 52.99 | 53.16 | 212,426 | -0.38(-0.71%) |
Jul 05, 2017 | 53.77 | 53.80 | 52.98 | 53.54 | 126,508 | -0.23(-0.42%) |
Jul 03, 2017 | 53.52 | 54.06 | 53.26 | 53.77 | 114,479 | +0.44(+0.82%) |
Jun 30, 2017 | 53.21 | 53.63 | 52.98 | 53.33 | 160,145 | +0.30(+0.57%) |
Jun 29, 2017 | 54.20 | 54.20 | 52.74 | 53.03 | 182,757 | -0.88(-1.64%) |
Jun 28, 2017 | 53.12 | 53.94 | 52.61 | 53.91 | 184,594 | +1.25(+2.37%) |
Jun 27, 2017 | 53.10 | 53.34 | 52.42 | 52.66 | 269,478 | -0.45(-0.84%) |
Jun 26, 2017 | 53.50 | 53.77 | 52.55 | 53.11 | 202,178 | -0.35(-0.65%) |
Jun 23, 2017 | 52.85 | 53.57 | 52.42 | 53.46 | 590,784 | +0.67(+1.26%) |
Jun 22, 2017 | 52.42 | 52.84 | 52.31 | 52.79 | 240,148 | +0.46(+0.87%) |
Jun 21, 2017 | 53.59 | 53.68 | 52.29 | 52.34 | 251,903 | -1.16(-2.16%) |
Jun 20, 2017 | 54.17 | 54.29 | 53.17 | 53.49 | 235,724 | -0.76(-1.39%) |
Jun 19, 2017 | 53.71 | 54.37 | 53.71 | 54.25 | 180,361 | +0.60(+1.12%) |
Jun 16, 2017 | 53.46 | 53.98 | 53.37 | 53.65 | 522,476 | -0.24(-0.44%) |
Jun 15, 2017 | 52.89 | 53.97 | 52.86 | 53.88 | 202,205 | +0.34(+0.63%) |
Jun 14, 2017 | 53.86 | 53.86 | 53.16 | 53.55 | 229,572 | -0.27(-0.51%) |
Jun 13, 2017 | 54.23 | 54.55 | 53.69 | 53.82 | 232,881 | -0.26(-0.49%) |
Jun 12, 2017 | 54.59 | 54.70 | 53.64 | 54.08 | 183,540 | -0.50(-0.92%) |
Jun 09, 2017 | 54.67 | 55.34 | 54.27 | 54.59 | 395,790 | +0.28(+0.52%) |
Jun 08, 2017 | 52.98 | 54.47 | 52.85 | 54.30 | 242,350 | +1.48(+2.79%) |
Jun 07, 2017 | 52.37 | 52.86 | 52.22 | 52.83 | 429,055 | +0.47(+0.91%) |
Jun 06, 2017 | 52.34 | 52.72 | 51.88 | 52.35 | 215,781 | -0.36(-0.67%) |
Jun 05, 2017 | 53.02 | 53.08 | 52.33 | 52.71 | 304,963 | -0.47(-0.89%) |
Jun 02, 2017 | 52.24 | 53.76 | 52.13 | 53.18 | 360,528 | +0.94(+1.80%) |
Jun 01, 2017 | 51.91 | 52.35 | 51.45 | 52.24 | 322,235 | +0.68(+1.33%) |
May 31, 2017 | 51.33 | 51.77 | 50.74 | 51.56 | 201,054 | +0.23(+0.44%) |
May 30, 2017 | 51.13 | 51.71 | 50.87 | 51.33 | 201,157 | +0.05(+0.11%) |
May 26, 2017 | 51.02 | 51.36 | 50.90 | 51.28 | 170,612 | +0.05(+0.09%) |
May 25, 2017 | 51.07 | 51.38 | 50.81 | 51.23 | 179,923 | +0.39(+0.77%) |
May 24, 2017 | 50.58 | 51.33 | 50.45 | 50.84 | 209,175 | +0.32(+0.63%) |
May 23, 2017 | 49.87 | 50.52 | 49.39 | 50.52 | 188,770 | +0.83(+1.67%) |
May 22, 2017 | 49.78 | 50.77 | 49.37 | 49.69 | 218,537 | +0.18(+0.37%) |
May 19, 2017 | 49.27 | 50.07 | 49.24 | 49.51 | 626,156 | +0.49(+1.00%) |
May 18, 2017 | 49.63 | 49.69 | 49.01 | 49.02 | 217,277 | -0.64(-1.28%) |
May 17, 2017 | 50.61 | 50.19 | 49.49 | 49.66 | 366,438 | -0.95(-1.89%) |
May 16, 2017 | 50.44 | 50.64 | 49.92 | 50.61 | 281,063 | +0.20(+0.40%) |
May 15, 2017 | 50.42 | 50.97 | 50.04 | 50.41 | 268,943 | +0.35(+0.71%) |
May 12, 2017 | 50.41 | 50.82 | 49.66 | 50.06 | 200,485 | -0.57(-1.13%) |
May 11, 2017 | 50.41 | 50.90 | 49.98 | 50.63 | 251,312 | -0.15(-0.29%) |
May 10, 2017 | 50.73 | 50.90 | 50.39 | 50.77 | 303,609 | -0.10(-0.20%) |
May 09, 2017 | 50.78 | 51.07 | 50.46 | 50.87 | 311,989 | +0.35(+0.68%) |
May 08, 2017 | 50.27 | 50.67 | 50.22 | 50.53 | 230,690 | +0.30(+0.60%) |
May 05, 2017 | 49.97 | 50.66 | 49.70 | 50.23 | 356,275 | +0.55(+1.10%) |
May 04, 2017 | 49.47 | 50.39 | 49.22 | 49.68 | 333,994 | +0.38(+0.77%) |
May 03, 2017 | 49.25 | 49.53 | 48.61 | 49.30 | 503,562 | -0.46(-0.93%) |
May 02, 2017 | 50.64 | 50.88 | 49.46 | 49.77 | 260,162 | -0.77(-1.53%) |
May 01, 2017 | 50.47 | 50.59 | 49.37 | 50.54 | 309,006 | +0.58(+1.16%) |
Apr 28, 2017 | 49.98 | 51.36 | 49.43 | 49.96 | 478,775 | +1.56(+3.23%) |
Apr 27, 2017 | 48.08 | 48.90 | 48.08 | 48.39 | 229,674 | +0.18(+0.38%) |
Apr 26, 2017 | 47.77 | 48.46 | 47.39 | 48.21 | 222,674 | +0.35(+0.74%) |
Apr 25, 2017 | 47.35 | 48.03 | 47.27 | 47.86 | 217,594 | +0.87(+1.86%) |
Apr 24, 2017 | 47.76 | 48.22 | 46.65 | 46.98 | 313,717 | +0.25(+0.53%) |
Apr 21, 2017 | 46.59 | 47.03 | 46.47 | 46.74 | 174,766 | +0.16(+0.35%) |
Apr 20, 2017 | 45.92 | 46.68 | 45.62 | 46.58 | 135,092 | +0.93(+2.03%) |
Apr 19, 2017 | 45.84 | 46.12 | 45.52 | 45.65 | 123,474 | +0.06(+0.14%) |
Apr 18, 2017 | 45.18 | 45.64 | 44.98 | 45.59 | 128,672 | -0.05(-0.12%) |
Apr 17, 2017 | 45.01 | 45.68 | 44.89 | 45.64 | 111,817 | +0.82(+1.83%) |
Apr 13, 2017 | 45.19 | 45.69 | 44.81 | 44.82 | 160,684 | -0.54(-1.18%) |
Apr 12, 2017 | 46.29 | 46.29 | 45.20 | 45.36 | 156,660 | -1.18(-2.54%) |
Apr 11, 2017 | 46.17 | 46.61 | 45.80 | 46.54 | 455,956 | +0.28(+0.61%) |
Apr 10, 2017 | 46.38 | 46.78 | 45.88 | 46.26 | 90,607 | -0.14(-0.29%) |
Apr 07, 2017 | 46.44 | 46.65 | 45.70 | 46.39 | 273,783 | -0.06(-0.14%) |
Apr 06, 2017 | 45.72 | 46.73 | 45.68 | 46.46 | 179,532 | +0.64(+1.39%) |
Apr 05, 2017 | 46.76 | 46.94 | 45.67 | 45.82 | 377,826 | -0.53(-1.14%) |
Apr 04, 2017 | 45.69 | 46.69 | 45.69 | 46.35 | 352,365 | +0.91(+2.00%) |