Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.54 | 55.54 | 55.54 | 0 | +0.70(+1.27%) | |
Mar 28, 2018 | 55.04 | 55.39 | 54.67 | 54.85 | 1,173,198 | -0.24(-0.44%) |
Mar 27, 2018 | 55.93 | 56.00 | 54.83 | 55.09 | 1,427,085 | -0.71(-1.27%) |
Mar 26, 2018 | 56.00 | 56.13 | 55.34 | 55.80 | 1,032,984 | +0.42(+0.77%) |
Mar 23, 2018 | 56.26 | 56.56 | 55.34 | 55.38 | 1,425,541 | -0.55(-0.99%) |
Mar 22, 2018 | 56.59 | 56.72 | 55.68 | 55.93 | 1,646,908 | -1.03(-1.80%) |
Mar 21, 2018 | 56.67 | 57.24 | 56.62 | 56.96 | 981,957 | +0.60(+1.07%) |
Mar 20, 2018 | 56.11 | 56.49 | 56.11 | 56.36 | 995,687 | +0.24(+0.44%) |
Mar 19, 2018 | 56.16 | 56.21 | 55.67 | 56.11 | 887,283 | -0.01(-0.01%) |
Mar 16, 2018 | 56.26 | 56.54 | 56.08 | 56.12 | 1,052,631 | -0.15(-0.27%) |
Mar 15, 2018 | 56.46 | 56.55 | 56.11 | 56.27 | 772,989 | -0.08(-0.14%) |
Mar 14, 2018 | 56.82 | 56.91 | 56.30 | 56.35 | 1,054,298 | -0.04(-0.06%) |
Mar 13, 2018 | 57.10 | 57.18 | 56.32 | 56.38 | 893,918 | -0.63(-1.10%) |
Mar 12, 2018 | 57.05 | 57.38 | 56.80 | 57.01 | 678,999 | -0.04(-0.08%) |
Mar 09, 2018 | 57.18 | 57.24 | 56.51 | 57.05 | 1,091,372 | +0.48(+0.85%) |
Mar 08, 2018 | 56.27 | 56.58 | 56.08 | 56.57 | 1,077,627 | +0.51(+0.91%) |
Mar 07, 2018 | 56.17 | 55.54 | 56.06 | 1,014,946 | -0.14(-0.26%) | |
Mar 06, 2018 | 56.23 | 56.42 | 56.00 | 56.21 | 1,073,794 | +0.35(+0.63%) |
Mar 05, 2018 | 55.23 | 55.98 | 55.01 | 55.85 | 1,157,125 | +0.14(+0.26%) |
Mar 02, 2018 | 55.72 | 56.10 | 55.54 | 55.71 | 1,220,489 | -0.63(-1.12%) |
Mar 01, 2018 | 56.68 | 56.86 | 55.77 | 56.34 | 1,367,390 | -0.35(-0.62%) |
Feb 28, 2018 | 58.00 | 58.00 | 56.68 | 56.69 | 1,247,447 | -1.15(-1.99%) |
Feb 27, 2018 | 57.97 | 58.10 | 57.46 | 57.84 | 1,192,172 | -0.28(-0.48%) |
Feb 26, 2018 | 58.53 | 58.53 | 58.02 | 58.12 | 1,080,220 | -0.28(-0.48%) |
Feb 23, 2018 | 58.21 | 58.40 | 57.50 | 58.40 | 1,542,168 | +0.55(+0.96%) |
Feb 22, 2018 | 57.67 | 57.85 | 1,828,303 | -0.19(-0.33%) | ||
Feb 21, 2018 | 57.23 | 58.39 | 57.23 | 58.04 | 1,609,358 | +0.95(+1.66%) |
Feb 20, 2018 | 57.12 | 57.30 | 56.66 | 57.10 | 1,295,217 | -0.38(-0.66%) |
Feb 16, 2018 | 57.48 | 57.48 | 57.48 | 0 | -0.45(-0.77%) | |
Feb 15, 2018 | 58.31 | 58.35 | 57.57 | 57.92 | 934,663 | +0.09(+0.15%) |
Feb 14, 2018 | 56.67 | 58.12 | 56.60 | 57.84 | 1,149,657 | +0.89(+1.56%) |
Feb 13, 2018 | 56.77 | 57.00 | 56.47 | 56.95 | 861,816 | +0.10(+0.18%) |
Feb 12, 2018 | 56.90 | 57.10 | 56.44 | 56.84 | 1,267,963 | +0.34(+0.61%) |
Feb 09, 2018 | 56.74 | 56.77 | 55.65 | 56.50 | 1,822,888 | +0.00(+0.00%) |
Feb 08, 2018 | 58.03 | 58.06 | 56.50 | 56.50 | 1,700,975 | -1.28(-2.21%) |
Feb 07, 2018 | 58.35 | 58.35 | 57.71 | 57.78 | 1,424,485 | -0.45(-0.78%) |
Feb 06, 2018 | 56.51 | 58.34 | 56.13 | 58.23 | 1,993,680 | +0.16(+0.27%) |
Feb 05, 2018 | 59.04 | 59.44 | 57.75 | 58.07 | 1,781,999 | -1.83(-3.05%) |
Feb 02, 2018 | 60.73 | 61.01 | 59.88 | 59.90 | 1,298,830 | -1.37(-2.24%) |
Feb 01, 2018 | 61.30 | 61.36 | 60.81 | 61.27 | 1,138,395 | -0.29(-0.48%) |
Jan 31, 2018 | 61.62 | 61.85 | 61.39 | 61.57 | 1,145,114 | +0.08(+0.13%) |
Jan 30, 2018 | 60.96 | 61.83 | 60.92 | 61.49 | 1,336,746 | +0.22(+0.36%) |
Jan 29, 2018 | 61.42 | 61.50 | 61.20 | 61.26 | 980,503 | -0.42(-0.69%) |
Jan 26, 2018 | 61.32 | 61.87 | 61.29 | 61.69 | 905,092 | +0.28(+0.46%) |
Jan 25, 2018 | 61.90 | 61.95 | 61.29 | 61.41 | 1,259,425 | -0.37(-0.60%) |
Jan 24, 2018 | 61.87 | 61.94 | 61.42 | 61.78 | 1,330,403 | +0.34(+0.55%) |
Jan 23, 2018 | 61.66 | 61.66 | 60.99 | 61.44 | 1,627,400 | -0.24(-0.39%) |
Jan 22, 2018 | 61.55 | 61.93 | 61.51 | 61.69 | 1,044,226 | +0.44(+0.72%) |
Jan 19, 2018 | 61.24 | 61.70 | 61.20 | 61.24 | 1,058,230 | +0.01(+0.02%) |
Jan 18, 2018 | 60.85 | 61.34 | 60.67 | 61.23 | 843,942 | +0.41(+0.67%) |
Jan 17, 2018 | 60.67 | 61.15 | 60.20 | 60.83 | 1,135,767 | +0.26(+0.42%) |
Jan 16, 2018 | 60.44 | 60.95 | 60.31 | 60.57 | 1,367,991 | +0.59(+0.98%) |
Jan 12, 2018 | 59.98 | 59.98 | 59.98 | 0 | +0.33(+0.56%) | |
Jan 11, 2018 | 59.70 | 59.80 | 59.46 | 59.64 | 801,669 | +0.13(+0.22%) |
Jan 10, 2018 | 59.79 | 60.00 | 59.28 | 59.52 | 1,038,443 | -0.30(-0.50%) |
Jan 09, 2018 | 59.67 | 59.99 | 59.59 | 59.82 | 639,641 | +0.06(+0.11%) |
Jan 08, 2018 | 59.98 | 60.11 | 59.70 | 59.75 | 746,812 | -0.26(-0.44%) |
Jan 05, 2018 | 60.09 | 60.23 | 59.95 | 60.01 | 657,108 | +0.34(+0.57%) |
Jan 04, 2018 | 59.15 | 59.82 | 58.98 | 59.67 | 1,429,698 | +0.77(+1.30%) |
Jan 03, 2018 | 58.50 | 59.10 | 58.50 | 58.91 | 1,003,360 | +0.36(+0.62%) |
Jan 02, 2018 | 58.17 | 58.54 | 58.07 | 58.54 | 780,842 | +0.48(+0.83%) |
Dec 29, 2017 | 58.06 | 58.06 | 58.06 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 57.63 | 58.07 | 57.63 | 58.06 | 924,093 | +0.58(+1.00%) |
Dec 27, 2017 | 57.41 | 57.60 | 57.36 | 57.48 | 872,163 | +0.32(+0.56%) |
Dec 26, 2017 | 57.22 | 57.30 | 57.08 | 57.16 | 279,661 | -0.10(-0.17%) |
Dec 22, 2017 | 57.20 | 57.31 | 57.02 | 57.26 | 662,936 | -0.14(-0.25%) |
Dec 21, 2017 | 57.02 | 57.57 | 56.96 | 57.41 | 1,174,355 | +0.63(+1.11%) |
Dec 20, 2017 | 56.99 | 56.99 | 56.57 | 56.77 | 692,772 | +0.06(+0.11%) |
Dec 19, 2017 | 56.71 | 57.00 | 56.67 | 56.71 | 873,248 | +0.13(+0.23%) |
Dec 18, 2017 | 56.61 | 56.91 | 56.34 | 56.58 | 798,965 | +0.28(+0.51%) |
Dec 15, 2017 | 56.64 | 56.91 | 56.22 | 56.30 | 1,278,581 | -0.27(-0.48%) |
Dec 14, 2017 | 56.65 | 56.74 | 56.32 | 56.57 | 1,130,562 | -0.03(-0.05%) |
Dec 13, 2017 | 56.53 | 56.85 | 56.44 | 56.59 | 1,646,232 | +0.17(+0.30%) |
Dec 12, 2017 | 56.47 | 56.54 | 56.27 | 56.42 | 1,190,375 | +0.11(+0.19%) |
Dec 11, 2017 | 56.72 | 56.72 | 56.28 | 56.32 | 927,490 | -0.31(-0.55%) |
Dec 08, 2017 | 56.49 | 56.66 | 56.41 | 56.63 | 1,240,972 | +0.21(+0.38%) |
Dec 07, 2017 | 56.24 | 56.47 | 56.10 | 56.42 | 1,346,286 | +0.11(+0.19%) |
Dec 06, 2017 | 56.45 | 56.89 | 56.27 | 56.31 | 1,370,328 | -0.19(-0.34%) |
Dec 05, 2017 | 56.79 | 56.97 | 56.42 | 56.50 | 1,657,719 | -0.24(-0.43%) |
Dec 04, 2017 | 56.94 | 57.16 | 56.69 | 56.74 | 1,470,938 | -0.01(-0.01%) |
Dec 01, 2017 | 56.19 | 56.79 | 56.19 | 56.75 | 2,148,202 | +1.07(+1.93%) |
Nov 30, 2017 | 56.14 | 56.22 | 55.66 | 55.68 | 2,043,977 | -0.43(-0.76%) |
Nov 29, 2017 | 55.88 | 56.16 | 55.65 | 56.10 | 1,980,857 | +0.36(+0.65%) |
Nov 28, 2017 | 55.98 | 56.17 | 55.41 | 55.74 | 1,851,798 | -0.52(-0.92%) |
Nov 27, 2017 | 56.73 | 56.73 | 56.23 | 56.26 | 833,136 | -0.36(-0.64%) |
Nov 24, 2017 | 56.69 | 56.70 | 56.48 | 56.62 | 479,384 | -0.11(-0.20%) |
Nov 22, 2017 | 56.37 | 56.86 | 56.30 | 56.74 | 1,024,597 | +0.60(+1.06%) |
Nov 21, 2017 | 56.39 | 56.59 | 56.14 | 56.14 | 928,607 | +0.01(+0.03%) |
Nov 20, 2017 | 56.21 | 56.48 | 56.03 | 56.13 | 897,156 | -0.07(-0.13%) |
Nov 17, 2017 | 55.88 | 56.32 | 55.80 | 56.20 | 805,992 | +0.16(+0.28%) |
Nov 16, 2017 | 55.80 | 56.19 | 55.71 | 56.04 | 731,100 | +0.36(+0.65%) |
Nov 15, 2017 | 55.46 | 55.77 | 55.23 | 55.68 | 672,797 | -0.11(-0.19%) |
Nov 14, 2017 | 55.65 | 55.90 | 55.50 | 55.78 | 748,211 | -0.09(-0.15%) |
Nov 13, 2017 | 55.66 | 55.98 | 55.50 | 55.87 | 947,717 | -0.12(-0.22%) |
Nov 10, 2017 | 56.47 | 56.47 | 55.78 | 55.99 | 858,142 | -0.49(-0.87%) |
Nov 09, 2017 | 56.28 | 56.50 | 56.10 | 56.48 | 1,217,447 | +0.01(+0.01%) |
Nov 08, 2017 | 56.57 | 56.57 | 56.34 | 56.47 | 712,700 | +0.08(+0.14%) |
Nov 07, 2017 | 56.47 | 56.49 | 56.08 | 56.40 | 749,530 | -0.31(-0.55%) |
Nov 06, 2017 | 56.47 | 56.74 | 56.38 | 56.71 | 467,853 | +0.23(+0.42%) |
Nov 03, 2017 | 56.42 | 56.54 | 56.25 | 56.47 | 568,279 | +0.23(+0.40%) |
Nov 02, 2017 | 55.71 | 56.29 | 55.54 | 56.25 | 840,976 | +0.56(+1.01%) |
Nov 01, 2017 | 55.71 | 55.78 | 55.49 | 55.68 | 870,145 | +0.11(+0.20%) |
Oct 31, 2017 | 55.78 | 55.88 | 55.56 | 55.57 | 1,170,873 | -0.41(-0.74%) |
Oct 30, 2017 | 55.94 | 56.14 | 55.80 | 55.98 | 964,235 | -0.12(-0.22%) |
Oct 27, 2017 | 55.68 | 56.14 | 55.56 | 56.10 | 953,613 | +0.23(+0.41%) |
Oct 26, 2017 | 55.82 | 56.08 | 55.76 | 55.88 | 961,516 | +0.17(+0.31%) |
Oct 25, 2017 | 56.73 | 56.79 | 55.53 | 55.71 | 2,001,115 | -0.87(-1.55%) |
Oct 24, 2017 | 56.51 | 56.67 | 56.47 | 56.58 | 1,984,321 | +0.20(+0.36%) |
Oct 23, 2017 | 56.43 | 56.55 | 56.31 | 56.38 | 1,016,803 | -0.05(-0.09%) |
Oct 20, 2017 | 56.55 | 56.76 | 56.33 | 56.43 | 1,370,157 | -0.34(-0.59%) |
Oct 19, 2017 | 56.28 | 56.93 | 56.26 | 56.76 | 1,366,125 | +0.32(+0.56%) |
Oct 18, 2017 | 56.12 | 56.56 | 56.09 | 56.45 | 1,318,077 | +0.47(+0.84%) |
Oct 17, 2017 | 55.76 | 56.05 | 55.74 | 55.98 | 1,338,913 | +0.23(+0.40%) |
Oct 16, 2017 | 55.67 | 55.86 | 55.60 | 55.75 | 1,003,387 | +0.00(+0.00%) |
Oct 13, 2017 | 55.61 | 55.84 | 55.57 | 55.75 | 1,177,231 | +0.15(+0.27%) |
Oct 12, 2017 | 55.73 | 55.79 | 55.50 | 55.60 | 1,198,014 | -0.20(-0.35%) |
Oct 11, 2017 | 55.29 | 55.86 | 55.29 | 55.80 | 1,347,806 | +0.54(+0.98%) |
Oct 10, 2017 | 55.16 | 55.38 | 55.09 | 55.26 | 1,119,662 | +0.58(+1.05%) |
Oct 09, 2017 | 55.03 | 55.04 | 54.64 | 54.68 | 603,870 | -0.33(-0.60%) |
Oct 06, 2017 | 54.95 | 55.04 | 54.61 | 55.01 | 977,233 | +0.10(+0.18%) |
Oct 05, 2017 | 54.79 | 55.14 | 54.79 | 54.91 | 898,347 | -0.20(-0.37%) |
Oct 04, 2017 | 55.12 | 55.30 | 54.96 | 55.12 | 1,155,745 | +0.04(+0.06%) |
Oct 03, 2017 | 54.53 | 55.13 | 54.51 | 55.08 | 913,311 | +0.54(+0.99%) |
Oct 02, 2017 | 54.40 | 54.84 | 54.38 | 54.54 | 900,522 | +0.16(+0.30%) |
Sep 29, 2017 | 54.25 | 54.68 | 54.22 | 54.38 | 1,140,070 | +0.12(+0.22%) |
Sep 28, 2017 | 53.77 | 54.34 | 53.74 | 54.26 | 1,006,984 | +0.51(+0.94%) |
Sep 27, 2017 | 54.28 | 53.70 | 53.75 | 1,133,431 | +0.00(+0.00%) | |
Sep 26, 2017 | 53.80 | 53.89 | 53.50 | 53.75 | 652,798 | +0.11(+0.20%) |
Sep 25, 2017 | 53.81 | 54.00 | 53.45 | 53.65 | 731,420 | -0.15(-0.29%) |
Sep 22, 2017 | 53.83 | 54.03 | 53.65 | 53.80 | 775,792 | +0.08(+0.16%) |
Sep 21, 2017 | 53.43 | 53.90 | 53.42 | 53.72 | 1,123,962 | +0.32(+0.61%) |
Sep 20, 2017 | 53.40 | 53.89 | 53.18 | 53.40 | 1,196,820 | +0.11(+0.21%) |
Sep 19, 2017 | 52.86 | 53.40 | 52.80 | 53.28 | 1,249,446 | +0.58(+1.09%) |
Sep 18, 2017 | 53.10 | 53.18 | 52.52 | 52.71 | 1,279,665 | -0.37(-0.70%) |
Sep 15, 2017 | 53.20 | 53.28 | 52.91 | 53.08 | 1,333,912 | -0.08(-0.15%) |
Sep 14, 2017 | 53.15 | 53.22 | 53.04 | 53.16 | 690,816 | -0.02(-0.04%) |
Sep 13, 2017 | 52.97 | 53.28 | 52.85 | 53.18 | 1,053,612 | +0.23(+0.44%) |
Sep 12, 2017 | 52.88 | 53.12 | 52.73 | 52.95 | 1,002,805 | +0.12(+0.23%) |
Sep 11, 2017 | 52.73 | 52.87 | 52.59 | 52.83 | 1,336,132 | +0.43(+0.82%) |
Sep 08, 2017 | 52.41 | 52.55 | 52.31 | 52.40 | 1,069,620 | -0.05(-0.09%) |
Sep 07, 2017 | 52.52 | 52.55 | 52.23 | 52.45 | 1,326,357 | +0.22(+0.42%) |
Sep 06, 2017 | 51.67 | 52.54 | 51.41 | 52.23 | 1,778,228 | +0.68(+1.32%) |
Sep 05, 2017 | 52.14 | 52.19 | 51.45 | 51.55 | 1,500,573 | -0.71(-1.36%) |
Sep 01, 2017 | 52.39 | 52.61 | 52.20 | 52.26 | 1,004,831 | +0.19(+0.36%) |
Aug 31, 2017 | 51.86 | 52.39 | 51.64 | 52.07 | 1,657,958 | +0.58(+1.13%) |
Aug 30, 2017 | 51.99 | 52.06 | 51.21 | 51.48 | 1,698,705 | -0.60(-1.16%) |
Aug 29, 2017 | 51.99 | 52.14 | 51.67 | 52.09 | 1,152,740 | -0.25(-0.48%) |
Aug 28, 2017 | 52.70 | 52.70 | 52.24 | 52.34 | 1,983,415 | -0.22(-0.41%) |
Aug 25, 2017 | 52.28 | 52.75 | 52.19 | 52.56 | 1,661,916 | +0.37(+0.71%) |
Aug 24, 2017 | 52.50 | 52.50 | 52.04 | 52.19 | 1,306,102 | +0.01(+0.01%) |
Aug 23, 2017 | 51.55 | 52.38 | 51.38 | 52.18 | 1,704,727 | +0.69(+1.34%) |
Aug 22, 2017 | 51.69 | 51.74 | 51.36 | 51.49 | 1,422,475 | -0.06(-0.11%) |
Aug 21, 2017 | 51.48 | 51.75 | 51.32 | 51.55 | 1,443,609 | +0.00(+0.00%) |
Aug 18, 2017 | 51.46 | 51.74 | 51.13 | 51.55 | 1,387,967 | +0.25(+0.49%) |
Aug 17, 2017 | 51.57 | 51.86 | 51.29 | 51.29 | 1,095,536 | -0.46(-0.88%) |
Aug 16, 2017 | 51.78 | 51.89 | 51.65 | 51.75 | 819,877 | +0.27(+0.53%) |
Aug 15, 2017 | 51.77 | 51.77 | 51.28 | 51.48 | 1,473,071 | -0.20(-0.38%) |
Aug 14, 2017 | 51.60 | 52.08 | 51.60 | 51.67 | 877,314 | +0.43(+0.84%) |
Aug 11, 2017 | 51.36 | 51.61 | 51.05 | 51.24 | 1,072,722 | +0.00(+0.00%) |
Aug 10, 2017 | 51.96 | 52.10 | 51.15 | 51.24 | 2,040,335 | -0.94(-1.81%) |
Aug 09, 2017 | 52.26 | 52.42 | 52.03 | 52.19 | 972,889 | -0.36(-0.68%) |
Aug 08, 2017 | 52.29 | 52.64 | 52.29 | 52.54 | 1,050,108 | +0.16(+0.31%) |
Aug 07, 2017 | 52.52 | 52.62 | 52.31 | 52.38 | 590,484 | -0.16(-0.31%) |
Aug 04, 2017 | 52.62 | 52.92 | 52.36 | 52.54 | 964,866 | +0.03(+0.05%) |
Aug 03, 2017 | 52.65 | 52.75 | 52.41 | 52.52 | 998,988 | -0.13(-0.25%) |
Aug 02, 2017 | 52.33 | 52.77 | 52.26 | 52.65 | 940,230 | +0.24(+0.46%) |
Aug 01, 2017 | 52.66 | 52.66 | 51.94 | 52.41 | 1,253,523 | -0.01(-0.01%) |
Jul 31, 2017 | 52.40 | 52.67 | 52.21 | 52.42 | 1,256,093 | -0.04(-0.08%) |
Jul 28, 2017 | 52.35 | 52.63 | 52.17 | 52.46 | 1,368,429 | +0.27(+0.53%) |
Jul 27, 2017 | 52.73 | 52.80 | 51.91 | 52.19 | 1,574,401 | -0.46(-0.88%) |
Jul 26, 2017 | 52.88 | 52.96 | 52.47 | 52.65 | 1,337,150 | -0.15(-0.28%) |
Jul 25, 2017 | 52.93 | 53.14 | 52.63 | 52.80 | 1,316,231 | +0.11(+0.21%) |
Jul 24, 2017 | 52.71 | 52.80 | 52.46 | 52.69 | 1,259,006 | +0.17(+0.32%) |
Jul 21, 2017 | 52.54 | 52.59 | 52.17 | 52.52 | 1,238,311 | -0.05(-0.09%) |
Jul 20, 2017 | 52.71 | 52.41 | 52.57 | 1,290,373 | +0.18(+0.34%) | |
Jul 19, 2017 | 52.40 | 52.65 | 52.28 | 52.38 | 1,326,648 | +0.26(+0.51%) |
Jul 18, 2017 | 52.30 | 52.44 | 51.88 | 52.12 | 1,107,680 | -0.01(-0.01%) |
Jul 17, 2017 | 52.33 | 52.42 | 52.03 | 52.13 | 1,211,877 | -0.20(-0.39%) |
Jul 14, 2017 | 51.96 | 52.43 | 51.88 | 52.33 | 1,760,111 | +0.37(+0.71%) |
Jul 13, 2017 | 51.80 | 52.04 | 51.66 | 51.96 | 1,279,563 | +0.15(+0.30%) |
Jul 12, 2017 | 51.13 | 52.09 | 51.11 | 51.81 | 2,036,782 | +0.73(+1.43%) |
Jul 11, 2017 | 51.11 | 51.14 | 50.77 | 51.08 | 1,310,645 | -0.08(-0.16%) |
Jul 10, 2017 | 51.29 | 51.44 | 50.96 | 51.16 | 1,242,131 | -0.13(-0.24%) |
Jul 07, 2017 | 51.29 | 51.50 | 50.88 | 51.29 | 1,500,373 | +0.33(+0.65%) |
Jul 06, 2017 | 50.81 | 51.28 | 50.79 | 50.95 | 1,577,048 | +0.06(+0.12%) |
Jul 05, 2017 | 50.68 | 51.01 | 50.16 | 50.89 | 2,050,725 | -0.11(-0.22%) |
Jul 03, 2017 | 50.59 | 51.08 | 50.47 | 51.00 | 770,177 | +0.60(+1.20%) |
Jun 30, 2017 | 50.80 | 50.86 | 50.06 | 50.40 | 2,150,101 | -0.18(-0.36%) |
Jun 29, 2017 | 51.16 | 51.22 | 50.19 | 50.58 | 2,559,920 | -0.13(-0.26%) |
Jun 28, 2017 | 50.03 | 50.86 | 49.97 | 50.71 | 2,486,650 | +1.06(+2.14%) |
Jun 27, 2017 | 49.50 | 49.83 | 49.30 | 49.65 | 2,042,538 | +0.33(+0.68%) |
Jun 26, 2017 | 49.63 | 49.96 | 49.10 | 49.31 | 1,460,737 | -0.05(-0.10%) |
Jun 23, 2017 | 49.22 | 49.69 | 48.94 | 49.36 | 1,796,053 | -0.03(-0.06%) |
Jun 22, 2017 | 48.93 | 49.64 | 48.89 | 49.39 | 1,662,486 | +0.71(+1.46%) |
Jun 21, 2017 | 49.03 | 49.15 | 48.59 | 48.68 | 1,545,167 | -0.42(-0.86%) |
Jun 20, 2017 | 49.29 | 49.33 | 49.08 | 49.10 | 1,357,773 | -0.49(-0.98%) |
Jun 19, 2017 | 49.36 | 49.79 | 49.28 | 49.59 | 1,224,956 | +0.24(+0.49%) |
Jun 16, 2017 | 49.01 | 49.40 | 48.75 | 49.35 | 1,351,148 | +0.28(+0.58%) |
Jun 15, 2017 | 48.69 | 49.14 | 48.46 | 49.06 | 1,562,361 | +0.02(+0.04%) |
Jun 14, 2017 | 49.40 | 49.46 | 48.87 | 49.04 | 2,201,522 | -0.26(-0.52%) |
Jun 13, 2017 | 49.66 | 49.66 | 49.21 | 49.30 | 1,581,362 | +0.17(+0.34%) |
Jun 12, 2017 | 49.22 | 49.74 | 48.50 | 49.13 | 1,440,627 | -0.07(-0.14%) |
Jun 09, 2017 | 48.44 | 49.41 | 48.42 | 49.20 | 1,914,079 | +0.84(+1.74%) |
Jun 08, 2017 | 47.99 | 48.40 | 47.87 | 48.36 | 1,146,510 | +0.44(+0.93%) |
Jun 07, 2017 | 48.01 | 48.31 | 47.65 | 47.92 | 1,310,583 | -0.07(-0.14%) |
Jun 06, 2017 | 48.02 | 48.17 | 47.85 | 47.99 | 1,345,228 | -0.26(-0.53%) |
Jun 05, 2017 | 48.13 | 48.38 | 47.87 | 48.24 | 1,103,301 | -0.07(-0.14%) |
Jun 02, 2017 | 48.19 | 48.40 | 47.99 | 48.31 | 1,281,045 | +0.10(+0.20%) |
Jun 01, 2017 | 48.25 | 48.43 | 47.92 | 48.22 | 1,428,456 | +0.19(+0.41%) |
May 31, 2017 | 48.49 | 48.49 | 47.74 | 48.02 | 1,995,741 | -0.27(-0.56%) |
May 30, 2017 | 48.47 | 48.76 | 48.13 | 48.29 | 1,625,834 | -0.21(-0.43%) |
May 26, 2017 | 48.60 | 48.63 | 48.19 | 48.50 | 1,070,561 | +0.10(+0.22%) |
May 25, 2017 | 48.77 | 49.17 | 48.21 | 48.40 | 2,251,691 | +0.26(+0.55%) |
May 24, 2017 | 48.02 | 48.19 | 47.66 | 48.13 | 1,743,819 | +0.01(+0.01%) |
May 23, 2017 | 48.17 | 48.44 | 48.05 | 48.12 | 1,367,330 | +0.26(+0.55%) |
May 22, 2017 | 47.94 | 48.05 | 47.80 | 47.86 | 587,942 | +0.04(+0.09%) |
May 19, 2017 | 47.42 | 47.85 | 47.41 | 47.82 | 1,164,319 | +0.61(+1.30%) |
May 18, 2017 | 46.59 | 47.55 | 46.32 | 47.21 | 2,504,073 | +0.51(+1.10%) |
May 17, 2017 | 47.10 | 47.14 | 46.45 | 46.69 | 1,772,081 | -0.87(-1.83%) |
May 16, 2017 | 47.84 | 48.17 | 47.53 | 47.56 | 1,580,898 | -0.10(-0.20%) |
May 15, 2017 | 47.13 | 47.86 | 47.13 | 47.66 | 1,522,692 | +0.79(+1.68%) |
May 12, 2017 | 47.00 | 47.06 | 46.46 | 46.87 | 1,338,541 | -0.18(-0.38%) |
May 11, 2017 | 46.95 | 47.21 | 46.71 | 47.05 | 1,583,511 | -0.42(-0.89%) |
May 10, 2017 | 47.14 | 47.61 | 47.06 | 47.48 | 1,370,262 | +0.42(+0.89%) |
May 09, 2017 | 47.78 | 47.80 | 47.02 | 47.06 | 1,986,959 | -0.70(-1.47%) |
May 08, 2017 | 47.71 | 47.91 | 47.58 | 47.76 | 1,003,115 | +0.03(+0.07%) |
May 05, 2017 | 47.03 | 47.76 | 46.77 | 47.73 | 1,555,744 | +0.87(+1.85%) |
May 04, 2017 | 47.06 | 47.34 | 46.73 | 46.86 | 2,142,293 | -0.15(-0.33%) |
May 03, 2017 | 46.91 | 47.08 | 46.58 | 47.01 | 1,577,033 | +0.08(+0.16%) |
May 02, 2017 | 47.31 | 47.52 | 46.86 | 46.94 | 2,078,805 | -0.46(-0.97%) |
May 01, 2017 | 47.70 | 47.84 | 47.36 | 47.40 | 1,426,707 | -0.19(-0.41%) |
Apr 28, 2017 | 47.73 | 47.92 | 47.40 | 47.59 | 1,767,623 | -0.16(-0.33%) |
Apr 27, 2017 | 48.68 | 48.72 | 47.38 | 47.75 | 3,615,895 | -0.98(-2.01%) |
Apr 26, 2017 | 49.56 | 49.76 | 48.62 | 48.73 | 2,376,933 | -0.97(-1.94%) |
Apr 25, 2017 | 49.34 | 49.88 | 49.29 | 49.70 | 1,681,180 | +0.25(+0.51%) |
Apr 24, 2017 | 49.25 | 49.60 | 49.24 | 49.45 | 1,748,613 | +0.80(+1.64%) |
Apr 21, 2017 | 48.83 | 48.93 | 48.59 | 48.65 | 1,390,426 | -0.15(-0.31%) |
Apr 20, 2017 | 48.58 | 48.89 | 48.41 | 48.80 | 1,605,170 | +0.33(+0.68%) |
Apr 19, 2017 | 49.02 | 49.03 | 48.37 | 48.47 | 1,588,215 | -0.49(-1.01%) |
Apr 18, 2017 | 49.46 | 48.61 | 48.96 | 1,971,553 | -0.50(-1.01%) | |
Apr 17, 2017 | 48.97 | 49.51 | 48.97 | 49.46 | 1,897,236 | +0.73(+1.51%) |
Apr 13, 2017 | 49.72 | 49.78 | 48.69 | 48.73 | 1,855,034 | -0.97(-1.95%) |
Apr 12, 2017 | 49.86 | 49.93 | 49.48 | 49.70 | 1,345,931 | -0.14(-0.29%) |
Apr 11, 2017 | 49.97 | 50.02 | 49.47 | 49.84 | 1,164,740 | -0.21(-0.41%) |
Apr 10, 2017 | 49.91 | 50.15 | 49.79 | 50.05 | 1,279,089 | +0.22(+0.44%) |
Apr 07, 2017 | 50.14 | 50.23 | 49.70 | 49.83 | 1,169,814 | -0.22(-0.44%) |
Apr 06, 2017 | 49.66 | 50.30 | 49.62 | 50.05 | 1,615,681 | +0.47(+0.94%) |
Apr 05, 2017 | 49.86 | 50.13 | 49.55 | 49.58 | 1,415,996 | -0.05(-0.10%) |
Apr 04, 2017 | 49.16 | 49.79 | 49.15 | 49.63 | 1,172,692 | -0.01(-0.03%) |