Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.98 | 53.98 | 53.98 | 0 | +0.39(+0.74%) | |
Mar 28, 2018 | 53.46 | 53.95 | 53.40 | 53.59 | 2,494,767 | +0.42(+0.79%) |
Mar 27, 2018 | 52.99 | 54.05 | 52.62 | 53.17 | 3,442,655 | +0.69(+1.32%) |
Mar 26, 2018 | 52.19 | 52.63 | 51.71 | 52.47 | 2,123,591 | +0.96(+1.86%) |
Mar 23, 2018 | 52.93 | 53.04 | 51.34 | 51.51 | 2,809,220 | -1.37(-2.59%) |
Mar 22, 2018 | 53.45 | 54.09 | 52.78 | 52.88 | 2,321,253 | -0.79(-1.47%) |
Mar 21, 2018 | 54.39 | 54.61 | 53.32 | 53.67 | 1,928,370 | -0.81(-1.49%) |
Mar 20, 2018 | 54.41 | 54.79 | 54.10 | 54.49 | 1,841,428 | +0.21(+0.38%) |
Mar 19, 2018 | 54.70 | 54.70 | 53.93 | 54.28 | 1,676,729 | -0.42(-0.77%) |
Mar 16, 2018 | 54.41 | 54.83 | 54.03 | 54.70 | 3,296,950 | +0.33(+0.61%) |
Mar 15, 2018 | 54.29 | 54.55 | 54.06 | 54.37 | 2,150,304 | +0.19(+0.35%) |
Mar 14, 2018 | 54.03 | 54.33 | 53.86 | 54.18 | 2,006,838 | +0.28(+0.52%) |
Mar 13, 2018 | 54.31 | 54.45 | 53.62 | 53.89 | 2,254,447 | -0.16(-0.30%) |
Mar 12, 2018 | 54.04 | 54.32 | 53.71 | 54.06 | 3,714,903 | -0.11(-0.20%) |
Mar 09, 2018 | 53.22 | 54.18 | 52.73 | 54.17 | 2,875,462 | +1.11(+2.10%) |
Mar 08, 2018 | 52.82 | 53.11 | 52.50 | 53.05 | 1,685,991 | +0.39(+0.74%) |
Mar 07, 2018 | 52.68 | 52.66 | 2,686,623 | +0.27(+0.52%) | ||
Mar 06, 2018 | 51.90 | 52.47 | 51.61 | 52.39 | 2,257,826 | +0.43(+0.83%) |
Mar 05, 2018 | 50.83 | 52.27 | 50.83 | 51.96 | 2,004,452 | +0.74(+1.44%) |
Mar 02, 2018 | 51.50 | 51.56 | 50.39 | 51.22 | 2,865,334 | -0.43(-0.82%) |
Mar 01, 2018 | 51.46 | 52.19 | 51.22 | 51.64 | 2,541,149 | +0.03(+0.07%) |
Feb 28, 2018 | 51.65 | 52.24 | 51.52 | 51.61 | 5,460,442 | +0.27(+0.53%) |
Feb 27, 2018 | 52.30 | 52.31 | 50.88 | 51.33 | 2,905,819 | -0.81(-1.55%) |
Feb 26, 2018 | 52.33 | 52.36 | 51.79 | 52.14 | 2,901,586 | +0.04(+0.08%) |
Feb 23, 2018 | 51.32 | 52.30 | 51.16 | 52.10 | 3,851,120 | +1.12(+2.20%) |
Feb 22, 2018 | 50.81 | 50.98 | 3,942,931 | +0.03(+0.05%) | ||
Feb 21, 2018 | 52.01 | 52.31 | 50.91 | 50.95 | 3,162,758 | -1.12(-2.16%) |
Feb 20, 2018 | 52.49 | 53.13 | 52.01 | 52.07 | 4,272,070 | -0.64(-1.21%) |
Feb 16, 2018 | 52.71 | 52.71 | 52.71 | 0 | +0.48(+0.93%) | |
Feb 15, 2018 | 51.67 | 52.25 | 51.32 | 52.23 | 3,591,157 | +0.74(+1.44%) |
Feb 14, 2018 | 51.70 | 51.70 | 50.94 | 51.49 | 3,150,523 | -0.53(-1.01%) |
Feb 13, 2018 | 51.07 | 52.24 | 50.89 | 52.02 | 2,867,638 | +0.86(+1.68%) |
Feb 12, 2018 | 51.56 | 51.70 | 49.70 | 51.16 | 4,292,308 | -0.14(-0.28%) |
Feb 09, 2018 | 49.92 | 51.78 | 49.57 | 51.30 | 3,956,600 | +1.69(+3.41%) |
Feb 08, 2018 | 51.09 | 51.92 | 49.58 | 49.61 | 5,401,802 | -1.45(-2.85%) |
Feb 07, 2018 | 51.50 | 51.99 | 51.00 | 51.06 | 4,864,913 | -0.60(-1.15%) |
Feb 06, 2018 | 51.16 | 52.06 | 50.32 | 51.66 | 5,478,631 | -1.16(-2.19%) |
Feb 05, 2018 | 54.01 | 54.55 | 52.12 | 52.81 | 1,985,204 | -1.47(-2.71%) |
Feb 02, 2018 | 53.80 | 54.60 | 53.50 | 54.29 | 3,112,121 | +0.09(+0.17%) |
Feb 01, 2018 | 55.29 | 55.44 | 54.07 | 54.19 | 4,085,721 | -1.18(-2.13%) |
Jan 31, 2018 | 53.63 | 55.43 | 53.53 | 55.37 | 4,676,085 | +1.88(+3.51%) |
Jan 30, 2018 | 53.73 | 53.92 | 53.09 | 53.50 | 3,082,625 | -0.42(-0.77%) |
Jan 29, 2018 | 54.64 | 54.64 | 53.87 | 53.91 | 1,719,770 | -0.85(-1.55%) |
Jan 26, 2018 | 54.73 | 54.85 | 54.29 | 54.76 | 1,895,306 | +0.14(+0.26%) |
Jan 25, 2018 | 55.08 | 55.08 | 54.23 | 54.62 | 1,910,882 | -0.22(-0.40%) |
Jan 24, 2018 | 55.25 | 55.27 | 54.56 | 54.84 | 3,729,338 | -0.42(-0.75%) |
Jan 23, 2018 | 53.91 | 55.26 | 53.69 | 55.26 | 4,179,154 | +1.58(+2.95%) |
Jan 22, 2018 | 52.64 | 53.72 | 52.54 | 53.67 | 3,729,100 | +1.13(+2.15%) |
Jan 19, 2018 | 52.32 | 52.54 | 51.96 | 52.54 | 4,457,502 | +0.30(+0.57%) |
Jan 18, 2018 | 53.38 | 53.38 | 52.22 | 52.24 | 4,327,840 | -1.22(-2.27%) |
Jan 17, 2018 | 53.10 | 53.57 | 52.78 | 53.46 | 2,815,036 | +0.61(+1.16%) |
Jan 16, 2018 | 52.93 | 53.50 | 52.73 | 52.85 | 2,860,127 | +0.25(+0.47%) |
Jan 12, 2018 | 52.60 | 52.60 | 52.60 | 0 | +0.17(+0.32%) | |
Jan 11, 2018 | 52.41 | 52.67 | 51.97 | 52.43 | 2,542,343 | +0.18(+0.34%) |
Jan 10, 2018 | 53.07 | 53.07 | 52.36 | 52.25 | 3,282,536 | -1.03(-1.93%) |
Jan 09, 2018 | 54.00 | 54.41 | 53.18 | 53.28 | 2,711,498 | -0.54(-1.01%) |
Jan 08, 2018 | 53.10 | 53.85 | 53.00 | 53.83 | 2,743,552 | +0.62(+1.17%) |
Jan 05, 2018 | 53.51 | 53.60 | 53.14 | 53.21 | 3,322,588 | -0.04(-0.08%) |
Jan 04, 2018 | 54.26 | 54.40 | 53.25 | 53.25 | 2,502,727 | -1.09(-2.00%) |
Jan 03, 2018 | 54.40 | 54.56 | 54.10 | 54.34 | 1,940,184 | -0.10(-0.19%) |
Jan 02, 2018 | 54.93 | 54.86 | 54.35 | 54.44 | 1,801,552 | -0.43(-0.78%) |
Dec 29, 2017 | 54.86 | 54.86 | 54.86 | 0 | -0.21(-0.39%) | |
Dec 28, 2017 | 54.64 | 55.11 | 54.47 | 55.08 | 1,492,895 | +0.41(+0.75%) |
Dec 27, 2017 | 54.51 | 54.77 | 54.25 | 54.67 | 1,442,964 | +0.39(+0.72%) |
Dec 26, 2017 | 54.41 | 53.99 | 54.28 | 1,064,464 | -0.01(-0.02%) | |
Dec 22, 2017 | 53.77 | 54.38 | 53.60 | 54.29 | 1,964,663 | +0.70(+1.30%) |
Dec 21, 2017 | 53.78 | 54.12 | 53.57 | 53.59 | 2,144,456 | -0.03(-0.06%) |
Dec 20, 2017 | 54.10 | 54.57 | 53.58 | 53.62 | 2,876,154 | -0.28(-0.52%) |
Dec 19, 2017 | 55.94 | 56.12 | 53.84 | 53.90 | 3,698,690 | -2.11(-3.77%) |
Dec 18, 2017 | 56.11 | 56.70 | 55.85 | 56.01 | 2,766,703 | -0.10(-0.18%) |
Dec 15, 2017 | 56.66 | 56.87 | 55.49 | 56.11 | 5,335,704 | +0.43(+0.78%) |
Dec 14, 2017 | 55.67 | 55.98 | 55.33 | 55.68 | 2,402,820 | +0.13(+0.23%) |
Dec 13, 2017 | 55.92 | 56.25 | 55.49 | 55.55 | 2,643,220 | -0.35(-0.62%) |
Dec 12, 2017 | 55.90 | 56.09 | 55.26 | 55.90 | 2,084,835 | +0.37(+0.67%) |
Dec 11, 2017 | 55.80 | 56.01 | 55.31 | 55.53 | 1,517,691 | -0.36(-0.65%) |
Dec 08, 2017 | 55.76 | 56.09 | 55.68 | 55.89 | 1,797,827 | +0.29(+0.52%) |
Dec 07, 2017 | 54.67 | 55.62 | 54.58 | 55.60 | 2,140,325 | +0.93(+1.70%) |
Dec 06, 2017 | 54.38 | 54.68 | 54.11 | 54.68 | 1,675,567 | +0.24(+0.43%) |
Dec 05, 2017 | 55.63 | 55.64 | 54.32 | 54.44 | 2,654,409 | -1.27(-2.27%) |
Dec 04, 2017 | 56.48 | 56.56 | 55.70 | 55.71 | 2,400,293 | -0.21(-0.38%) |
Dec 01, 2017 | 56.09 | 56.64 | 55.29 | 55.92 | 1,988,127 | -0.03(-0.06%) |
Nov 30, 2017 | 56.15 | 56.22 | 55.61 | 55.95 | 3,709,211 | +0.08(+0.15%) |
Nov 29, 2017 | 56.31 | 56.38 | 55.42 | 55.87 | 2,216,607 | -0.47(-0.84%) |
Nov 28, 2017 | 56.52 | 56.56 | 55.99 | 56.34 | 2,145,808 | -0.15(-0.27%) |
Nov 27, 2017 | 56.80 | 56.81 | 56.37 | 56.49 | 1,434,291 | -0.16(-0.28%) |
Nov 24, 2017 | 56.64 | 56.89 | 56.62 | 56.65 | 534,240 | +0.14(+0.25%) |
Nov 22, 2017 | 56.85 | 56.94 | 56.46 | 56.51 | 1,502,892 | -0.43(-0.76%) |
Nov 21, 2017 | 56.35 | 57.05 | 56.32 | 56.94 | 1,701,196 | +0.81(+1.44%) |
Nov 20, 2017 | 56.16 | 56.48 | 55.92 | 56.13 | 1,659,556 | +0.12(+0.21%) |
Nov 17, 2017 | 56.20 | 56.47 | 55.92 | 56.01 | 1,543,914 | -0.63(-1.12%) |
Nov 16, 2017 | 55.49 | 56.76 | 55.33 | 56.64 | 2,970,393 | +1.23(+2.23%) |
Nov 15, 2017 | 56.54 | 56.67 | 55.34 | 55.41 | 2,448,103 | -1.35(-2.38%) |
Nov 14, 2017 | 56.62 | 56.81 | 56.34 | 56.76 | 2,213,329 | +0.10(+0.18%) |
Nov 13, 2017 | 55.99 | 56.79 | 55.80 | 56.66 | 1,910,124 | +0.72(+1.28%) |
Nov 10, 2017 | 55.78 | 56.51 | 55.76 | 55.94 | 1,879,262 | -0.22(-0.39%) |
Nov 09, 2017 | 55.97 | 56.48 | 55.68 | 56.16 | 1,893,482 | -0.20(-0.36%) |
Nov 08, 2017 | 56.17 | 56.64 | 56.09 | 56.37 | 2,029,159 | +0.16(+0.29%) |
Nov 07, 2017 | 56.33 | 56.69 | 55.95 | 56.20 | 2,684,277 | -0.01(-0.01%) |
Nov 06, 2017 | 56.08 | 56.39 | 55.97 | 56.21 | 1,765,519 | +0.23(+0.41%) |
Nov 03, 2017 | 55.41 | 56.46 | 55.28 | 55.98 | 2,858,700 | +0.28(+0.50%) |
Nov 02, 2017 | 55.10 | 55.97 | 54.87 | 55.71 | 2,821,294 | +0.79(+1.45%) |
Nov 01, 2017 | 54.57 | 54.95 | 54.34 | 54.91 | 2,044,782 | +0.35(+0.65%) |
Oct 31, 2017 | 54.24 | 54.60 | 53.88 | 54.56 | 2,256,626 | +0.42(+0.78%) |
Oct 30, 2017 | 54.60 | 54.62 | 54.06 | 54.13 | 2,193,059 | -0.52(-0.94%) |
Oct 27, 2017 | 54.24 | 54.75 | 53.97 | 54.65 | 1,544,074 | +0.35(+0.65%) |
Oct 26, 2017 | 54.33 | 54.44 | 53.74 | 54.30 | 2,683,533 | +0.20(+0.37%) |
Oct 25, 2017 | 54.08 | 54.73 | 53.86 | 54.09 | 2,441,566 | -0.01(-0.02%) |
Oct 24, 2017 | 54.38 | 54.70 | 53.69 | 54.10 | 3,136,181 | -0.35(-0.65%) |
Oct 23, 2017 | 54.64 | 54.64 | 54.16 | 54.46 | 1,869,682 | +0.02(+0.03%) |
Oct 20, 2017 | 54.53 | 54.67 | 54.16 | 54.44 | 3,028,497 | -0.09(-0.17%) |
Oct 19, 2017 | 55.17 | 55.29 | 54.26 | 54.53 | 2,845,766 | -0.64(-1.16%) |
Oct 18, 2017 | 54.36 | 55.25 | 54.30 | 55.17 | 4,204,148 | +0.84(+1.55%) |
Oct 17, 2017 | 54.89 | 54.89 | 53.85 | 54.33 | 2,828,242 | -0.58(-1.06%) |
Oct 16, 2017 | 55.12 | 55.30 | 54.62 | 54.91 | 2,307,691 | -0.18(-0.32%) |
Oct 13, 2017 | 55.22 | 55.44 | 54.87 | 55.09 | 2,008,527 | +0.11(+0.20%) |
Oct 12, 2017 | 54.43 | 54.98 | 54.35 | 54.98 | 3,162,378 | +0.49(+0.90%) |
Oct 11, 2017 | 54.52 | 54.75 | 54.18 | 54.49 | 2,513,813 | -0.19(-0.34%) |
Oct 10, 2017 | 54.90 | 55.37 | 54.59 | 54.68 | 1,808,174 | -0.09(-0.17%) |
Oct 09, 2017 | 54.46 | 54.80 | 54.46 | 54.77 | 1,113,958 | +0.26(+0.48%) |
Oct 06, 2017 | 54.35 | 54.52 | 53.70 | 54.51 | 1,422,555 | -0.04(-0.08%) |
Oct 05, 2017 | 54.24 | 54.67 | 54.10 | 54.55 | 1,971,414 | +0.41(+0.76%) |
Oct 04, 2017 | 53.82 | 54.18 | 53.63 | 54.13 | 1,607,510 | +0.33(+0.61%) |
Oct 03, 2017 | 53.75 | 53.96 | 53.45 | 53.81 | 1,651,620 | +0.08(+0.16%) |
Oct 02, 2017 | 53.80 | 54.06 | 53.35 | 53.72 | 1,975,805 | +0.11(+0.20%) |
Sep 29, 2017 | 53.48 | 53.81 | 53.10 | 53.61 | 2,977,022 | -0.08(-0.14%) |
Sep 28, 2017 | 53.26 | 53.91 | 53.15 | 53.69 | 2,167,034 | +0.54(+1.02%) |
Sep 27, 2017 | 53.64 | 53.79 | 52.47 | 53.15 | 3,017,791 | -0.63(-1.18%) |
Sep 26, 2017 | 53.81 | 54.08 | 53.62 | 53.78 | 1,934,019 | -0.30(-0.56%) |
Sep 25, 2017 | 53.54 | 54.22 | 53.44 | 54.08 | 2,409,810 | +0.29(+0.53%) |
Sep 22, 2017 | 54.34 | 54.66 | 53.72 | 53.80 | 2,139,380 | -0.57(-1.06%) |
Sep 21, 2017 | 54.55 | 54.92 | 54.33 | 54.37 | 1,980,951 | -0.22(-0.40%) |
Sep 20, 2017 | 54.66 | 54.87 | 54.22 | 54.59 | 3,006,743 | -0.11(-0.20%) |
Sep 19, 2017 | 55.01 | 55.13 | 54.53 | 54.70 | 2,763,233 | -0.24(-0.43%) |
Sep 18, 2017 | 55.00 | 55.28 | 54.41 | 54.94 | 4,177,060 | -0.14(-0.26%) |
Sep 15, 2017 | 54.87 | 55.28 | 54.14 | 55.08 | 4,958,534 | +0.30(+0.54%) |
Sep 14, 2017 | 53.92 | 54.94 | 53.64 | 54.79 | 3,037,366 | +1.07(+2.00%) |
Sep 13, 2017 | 54.16 | 54.16 | 53.49 | 53.71 | 2,221,697 | -0.55(-1.01%) |
Sep 12, 2017 | 54.62 | 54.84 | 53.88 | 54.26 | 1,902,613 | -0.39(-0.72%) |
Sep 11, 2017 | 53.88 | 54.65 | 53.85 | 54.65 | 2,179,044 | +0.97(+1.81%) |
Sep 08, 2017 | 53.32 | 53.90 | 53.09 | 53.68 | 1,680,635 | +0.22(+0.41%) |
Sep 07, 2017 | 53.17 | 53.75 | 53.01 | 53.46 | 2,758,707 | +0.48(+0.90%) |
Sep 06, 2017 | 53.53 | 53.68 | 52.91 | 52.98 | 2,144,683 | -0.31(-0.58%) |
Sep 05, 2017 | 53.91 | 53.95 | 53.22 | 53.29 | 2,697,479 | -0.23(-0.42%) |
Sep 01, 2017 | 53.22 | 53.82 | 53.17 | 53.52 | 2,094,824 | +0.35(+0.66%) |
Aug 31, 2017 | 52.65 | 53.35 | 52.57 | 53.17 | 3,564,592 | +0.76(+1.44%) |
Aug 30, 2017 | 52.11 | 52.44 | 51.89 | 52.41 | 2,170,846 | +0.23(+0.45%) |
Aug 29, 2017 | 52.29 | 52.65 | 52.05 | 52.18 | 1,666,665 | -0.21(-0.40%) |
Aug 28, 2017 | 52.61 | 52.73 | 52.08 | 52.39 | 1,606,530 | -0.13(-0.24%) |
Aug 25, 2017 | 52.53 | 52.78 | 52.24 | 52.51 | 1,553,161 | +0.26(+0.50%) |
Aug 24, 2017 | 52.86 | 52.93 | 52.19 | 52.25 | 2,251,823 | -0.45(-0.86%) |
Aug 23, 2017 | 51.76 | 52.85 | 51.65 | 52.70 | 1,687,212 | +0.93(+1.80%) |
Aug 22, 2017 | 52.19 | 52.28 | 51.55 | 51.77 | 1,570,460 | -0.33(-0.63%) |
Aug 21, 2017 | 51.47 | 52.17 | 51.28 | 52.10 | 2,120,617 | +0.72(+1.40%) |
Aug 18, 2017 | 51.26 | 51.54 | 50.86 | 51.38 | 2,376,256 | -0.06(-0.11%) |
Aug 17, 2017 | 52.17 | 52.41 | 51.44 | 51.44 | 1,892,548 | -0.80(-1.53%) |
Aug 16, 2017 | 51.97 | 52.75 | 51.97 | 52.23 | 2,852,829 | +0.30(+0.58%) |
Aug 15, 2017 | 51.39 | 51.97 | 51.15 | 51.93 | 1,889,894 | +0.47(+0.91%) |
Aug 14, 2017 | 50.45 | 51.54 | 50.45 | 51.46 | 2,543,625 | +1.36(+2.71%) |
Aug 11, 2017 | 50.38 | 50.38 | 49.81 | 50.10 | 2,081,959 | -0.19(-0.38%) |
Aug 10, 2017 | 50.70 | 50.86 | 50.09 | 50.30 | 2,108,499 | -0.67(-1.32%) |
Aug 09, 2017 | 51.00 | 51.11 | 50.73 | 50.97 | 1,997,104 | -0.03(-0.07%) |
Aug 08, 2017 | 50.79 | 51.33 | 50.64 | 51.00 | 2,299,752 | +0.11(+0.21%) |
Aug 07, 2017 | 51.45 | 51.45 | 50.71 | 50.89 | 1,879,495 | -0.60(-1.16%) |
Aug 04, 2017 | 51.38 | 51.69 | 51.29 | 51.49 | 1,944,296 | +0.20(+0.39%) |
Aug 03, 2017 | 51.34 | 51.57 | 51.03 | 51.29 | 2,087,335 | -0.07(-0.13%) |
Aug 02, 2017 | 51.50 | 51.67 | 51.10 | 51.35 | 1,645,590 | -0.12(-0.23%) |
Aug 01, 2017 | 51.24 | 51.58 | 50.98 | 51.47 | 2,492,030 | +0.44(+0.87%) |
Jul 31, 2017 | 51.86 | 51.87 | 50.93 | 51.03 | 3,920,763 | -0.62(-1.20%) |
Jul 28, 2017 | 51.37 | 51.72 | 51.18 | 51.65 | 1,897,156 | +0.33(+0.64%) |
Jul 27, 2017 | 51.12 | 51.64 | 50.68 | 51.32 | 1,798,112 | +0.02(+0.03%) |
Jul 26, 2017 | 50.61 | 51.56 | 50.49 | 51.30 | 2,414,487 | +0.73(+1.44%) |
Jul 25, 2017 | 50.77 | 50.77 | 50.13 | 50.57 | 2,964,713 | -0.03(-0.05%) |
Jul 24, 2017 | 49.47 | 50.72 | 49.21 | 50.60 | 3,395,162 | +1.10(+2.22%) |
Jul 21, 2017 | 49.54 | 49.78 | 49.32 | 49.50 | 3,149,815 | -0.15(-0.30%) |
Jul 20, 2017 | 50.56 | 49.65 | 49.65 | 2,794,878 | -0.80(-1.58%) | |
Jul 19, 2017 | 50.46 | 50.59 | 50.15 | 50.45 | 3,664,537 | +0.00(+0.00%) |
Jul 18, 2017 | 49.11 | 50.74 | 49.11 | 50.45 | 4,172,648 | +1.34(+2.73%) |
Jul 17, 2017 | 48.73 | 49.36 | 48.55 | 49.10 | 2,406,660 | +0.37(+0.76%) |
Jul 14, 2017 | 48.47 | 48.85 | 48.47 | 48.74 | 2,091,340 | +0.44(+0.92%) |
Jul 13, 2017 | 48.58 | 48.58 | 48.14 | 48.29 | 1,804,956 | -0.20(-0.42%) |
Jul 12, 2017 | 48.23 | 48.57 | 48.16 | 48.49 | 2,180,392 | +0.71(+1.49%) |
Jul 11, 2017 | 48.06 | 48.17 | 47.49 | 47.78 | 3,116,506 | -0.29(-0.59%) |
Jul 10, 2017 | 48.53 | 48.73 | 47.99 | 48.06 | 2,330,226 | -0.39(-0.81%) |
Jul 07, 2017 | 48.27 | 48.56 | 48.06 | 48.46 | 2,747,129 | +0.39(+0.82%) |
Jul 06, 2017 | 48.91 | 49.02 | 48.01 | 48.06 | 3,014,474 | -1.05(-2.14%) |
Jul 05, 2017 | 49.73 | 49.78 | 48.87 | 49.11 | 2,674,450 | -0.55(-1.12%) |
Jul 03, 2017 | 49.44 | 49.77 | 49.13 | 49.67 | 1,203,029 | +0.46(+0.94%) |
Jun 30, 2017 | 49.31 | 49.52 | 49.16 | 49.21 | 3,091,386 | -0.04(-0.09%) |
Jun 29, 2017 | 49.73 | 49.84 | 49.20 | 49.25 | 4,052,195 | -0.42(-0.84%) |
Jun 28, 2017 | 49.44 | 49.70 | 49.12 | 49.67 | 4,457,405 | +0.39(+0.80%) |
Jun 27, 2017 | 49.83 | 49.92 | 49.26 | 49.27 | 6,536,117 | -0.29(-0.58%) |
Jun 26, 2017 | 49.29 | 49.60 | 49.12 | 49.56 | 2,848,608 | +0.45(+0.92%) |
Jun 23, 2017 | 48.84 | 49.57 | 48.75 | 49.10 | 3,772,397 | +0.74(+1.53%) |
Jun 22, 2017 | 48.53 | 48.58 | 48.25 | 48.37 | 2,205,678 | -0.34(-0.71%) |
Jun 21, 2017 | 48.42 | 48.72 | 48.35 | 48.71 | 3,145,508 | +0.32(+0.66%) |
Jun 20, 2017 | 49.19 | 49.26 | 48.14 | 48.39 | 2,622,500 | -0.77(-1.57%) |
Jun 19, 2017 | 48.73 | 49.21 | 48.62 | 49.16 | 3,470,995 | +0.39(+0.79%) |
Jun 16, 2017 | 49.15 | 49.27 | 48.58 | 48.78 | 5,166,275 | -0.32(-0.65%) |
Jun 15, 2017 | 48.18 | 49.27 | 48.17 | 49.10 | 5,231,183 | +0.57(+1.18%) |
Jun 14, 2017 | 48.36 | 48.60 | 48.13 | 48.53 | 3,293,841 | +0.54(+1.12%) |
Jun 13, 2017 | 48.02 | 48.10 | 47.80 | 47.99 | 2,120,152 | -0.12(-0.24%) |
Jun 12, 2017 | 47.65 | 48.22 | 47.59 | 48.11 | 3,199,335 | +0.54(+1.13%) |
Jun 09, 2017 | 46.99 | 47.58 | 46.90 | 47.57 | 2,600,749 | +0.56(+1.19%) |
Jun 08, 2017 | 47.29 | 46.38 | 47.01 | 3,151,041 | -0.25(-0.53%) | |
Jun 07, 2017 | 47.10 | 47.26 | 46.84 | 47.26 | 3,940,795 | +0.23(+0.50%) |
Jun 06, 2017 | 46.93 | 47.24 | 46.73 | 47.03 | 2,605,157 | +0.06(+0.12%) |
Jun 05, 2017 | 47.39 | 47.39 | 46.93 | 46.97 | 2,459,650 | -0.39(-0.83%) |
Jun 02, 2017 | 46.74 | 47.50 | 46.64 | 47.36 | 9,250,699 | +0.81(+1.73%) |
Jun 01, 2017 | 46.22 | 46.63 | 45.98 | 46.55 | 3,859,437 | +0.31(+0.67%) |
May 31, 2017 | 46.55 | 46.64 | 46.00 | 46.25 | 4,331,562 | -0.24(-0.52%) |
May 30, 2017 | 46.43 | 46.75 | 46.36 | 46.49 | 2,751,335 | +0.03(+0.07%) |
May 26, 2017 | 46.63 | 46.63 | 46.15 | 46.45 | 1,541,251 | -0.09(-0.20%) |
May 25, 2017 | 46.65 | 46.71 | 46.37 | 46.54 | 1,908,476 | +0.02(+0.05%) |
May 24, 2017 | 46.49 | 46.61 | 46.37 | 46.52 | 3,352,256 | +0.15(+0.32%) |
May 23, 2017 | 46.31 | 46.54 | 46.12 | 46.37 | 2,036,418 | +0.23(+0.51%) |
May 22, 2017 | 46.02 | 46.29 | 45.94 | 46.14 | 2,148,703 | +0.14(+0.31%) |
May 19, 2017 | 45.67 | 46.43 | 45.46 | 46.00 | 3,660,359 | +0.39(+0.86%) |
May 18, 2017 | 45.97 | 46.05 | 45.10 | 45.60 | 3,609,332 | -0.47(-1.01%) |
May 17, 2017 | 45.50 | 46.33 | 45.46 | 46.07 | 3,786,322 | +0.42(+0.91%) |
May 16, 2017 | 45.68 | 45.79 | 45.29 | 45.65 | 2,352,471 | -0.14(-0.31%) |
May 15, 2017 | 45.35 | 45.93 | 45.20 | 45.80 | 2,413,978 | +0.54(+1.20%) |
May 12, 2017 | 45.45 | 45.60 | 45.07 | 45.25 | 2,025,165 | -0.22(-0.49%) |
May 11, 2017 | 45.20 | 45.56 | 45.00 | 45.48 | 1,517,229 | -0.01(-0.02%) |
May 10, 2017 | 45.15 | 45.62 | 45.05 | 45.49 | 2,359,933 | +0.36(+0.79%) |
May 09, 2017 | 45.57 | 45.60 | 44.84 | 45.13 | 2,193,854 | -0.50(-1.09%) |
May 08, 2017 | 45.58 | 45.70 | 45.33 | 45.63 | 2,537,903 | +0.12(+0.26%) |
May 05, 2017 | 45.19 | 45.51 | 45.14 | 45.51 | 2,304,164 | +0.46(+1.02%) |
May 04, 2017 | 44.65 | 45.09 | 44.26 | 45.05 | 2,805,988 | +0.24(+0.54%) |
May 03, 2017 | 45.46 | 45.63 | 44.76 | 44.81 | 2,488,981 | -0.65(-1.43%) |
May 02, 2017 | 45.65 | 45.82 | 45.31 | 45.46 | 2,253,775 | -0.13(-0.29%) |
May 01, 2017 | 45.42 | 45.85 | 45.42 | 45.60 | 2,909,950 | +0.29(+0.64%) |
Apr 28, 2017 | 45.61 | 45.61 | 45.22 | 45.30 | 3,730,113 | -0.41(-0.89%) |
Apr 27, 2017 | 46.01 | 45.38 | 45.71 | 2,852,781 | +0.37(+0.83%) | |
Apr 26, 2017 | 45.60 | 45.79 | 45.21 | 45.34 | 2,469,789 | -0.34(-0.75%) |
Apr 25, 2017 | 45.38 | 45.70 | 45.25 | 45.68 | 2,691,193 | +0.43(+0.96%) |
Apr 24, 2017 | 45.80 | 45.94 | 44.65 | 45.25 | 4,756,728 | -0.01(-0.02%) |
Apr 21, 2017 | 45.39 | 45.60 | 45.15 | 45.25 | 3,414,288 | -0.15(-0.33%) |
Apr 20, 2017 | 45.33 | 45.43 | 44.76 | 45.40 | 2,806,252 | +0.19(+0.42%) |
Apr 19, 2017 | 45.39 | 45.50 | 44.87 | 45.21 | 3,796,245 | -0.22(-0.48%) |
Apr 18, 2017 | 46.21 | 46.57 | 45.36 | 45.43 | 5,207,085 | -0.58(-1.27%) |
Apr 17, 2017 | 45.65 | 46.04 | 45.50 | 46.01 | 3,996,243 | +0.57(+1.26%) |
Apr 13, 2017 | 45.76 | 45.90 | 45.43 | 45.44 | 3,746,843 | -0.30(-0.66%) |
Apr 12, 2017 | 45.60 | 45.90 | 45.42 | 45.74 | 4,171,927 | +0.29(+0.64%) |
Apr 11, 2017 | 45.09 | 45.57 | 45.00 | 45.45 | 3,710,417 | +0.32(+0.70%) |
Apr 10, 2017 | 44.67 | 45.25 | 44.50 | 45.13 | 3,222,515 | +0.52(+1.16%) |
Apr 07, 2017 | 44.11 | 44.99 | 44.11 | 44.61 | 3,940,392 | +0.43(+0.98%) |
Apr 06, 2017 | 43.76 | 44.28 | 43.48 | 44.18 | 2,967,382 | +0.32(+0.74%) |
Apr 05, 2017 | 43.80 | 44.19 | 43.76 | 43.86 | 2,869,178 | +0.14(+0.32%) |
Apr 04, 2017 | 43.41 | 43.79 | 43.22 | 43.71 | 3,256,754 | +0.22(+0.50%) |