Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.87 | 58.92 | 57.06 | 57.96 | 753,179 | -0.68(-1.16%) |
Apr 27, 2018 | 60.18 | 60.28 | 58.05 | 58.64 | 554,207 | -1.54(-2.56%) |
Apr 26, 2018 | 66.62 | 67.03 | 58.05 | 60.18 | 588,095 | -4.31(-6.68%) |
Apr 25, 2018 | 64.08 | 64.99 | 63.40 | 64.49 | 144,406 | +0.41(+0.64%) |
Apr 24, 2018 | 65.44 | 65.80 | 63.27 | 64.08 | 272,786 | -0.95(-1.46%) |
Apr 23, 2018 | 65.40 | 65.76 | 64.90 | 65.03 | 113,008 | -0.27(-0.42%) |
Apr 20, 2018 | 66.30 | 66.30 | 65.08 | 65.31 | 139,076 | -0.95(-1.44%) |
Apr 19, 2018 | 66.35 | 67.25 | 65.85 | 66.26 | 124,661 | +0.00(+0.00%) |
Apr 18, 2018 | 66.85 | 67.25 | 66.10 | 66.26 | 181,527 | -0.23(-0.34%) |
Apr 17, 2018 | 66.80 | 67.16 | 66.44 | 66.48 | 175,138 | +0.09(+0.14%) |
Apr 16, 2018 | 65.12 | 66.62 | 65.03 | 66.39 | 233,944 | +1.77(+2.73%) |
Apr 13, 2018 | 65.58 | 65.58 | 64.44 | 64.63 | 165,927 | -0.50(-0.77%) |
Apr 12, 2018 | 64.67 | 65.58 | 64.35 | 65.12 | 79,137 | +0.63(+0.98%) |
Apr 11, 2018 | 64.76 | 65.08 | 63.90 | 64.49 | 118,075 | -0.86(-1.32%) |
Apr 10, 2018 | 64.99 | 65.62 | 64.63 | 65.35 | 294,294 | +1.22(+1.91%) |
Apr 09, 2018 | 65.08 | 65.44 | 64.08 | 64.13 | 206,565 | -0.27(-0.42%) |
Apr 06, 2018 | 65.67 | 66.17 | 63.86 | 64.40 | 122,034 | -1.86(-2.80%) |
Apr 05, 2018 | 65.44 | 66.35 | 65.12 | 66.26 | 110,763 | +1.31(+2.02%) |
Apr 04, 2018 | 63.18 | 65.17 | 62.97 | 64.94 | 103,779 | +0.82(+1.27%) |
Apr 03, 2018 | 63.77 | 64.40 | 63.27 | 64.13 | 181,301 | +0.77(+1.22%) |
Apr 02, 2018 | 65.90 | 65.90 | 62.54 | 63.36 | 196,713 | -2.72(-4.12%) |
Mar 29, 2018 | 66.08 | 66.08 | 66.08 | 0 | +1.27(+1.96%) | |
Mar 28, 2018 | 65.03 | 65.44 | 64.58 | 64.81 | 115,792 | -0.36(-0.56%) |
Mar 27, 2018 | 65.53 | 65.87 | 64.90 | 65.17 | 359,020 | -0.09(-0.14%) |
Mar 26, 2018 | 64.58 | 65.44 | 64.04 | 65.26 | 132,244 | +1.72(+2.71%) |
Mar 23, 2018 | 65.35 | 66.03 | 63.54 | 63.54 | 161,227 | -1.59(-2.44%) |
Mar 22, 2018 | 66.39 | 67.07 | 65.03 | 65.12 | 190,157 | -1.95(-2.91%) |
Mar 21, 2018 | 66.71 | 67.66 | 66.67 | 67.07 | 129,724 | +0.45(+0.68%) |
Mar 20, 2018 | 67.16 | 67.44 | 66.58 | 66.62 | 118,714 | -0.45(-0.68%) |
Mar 19, 2018 | 66.76 | 67.12 | 66.03 | 67.07 | 172,734 | +0.23(+0.34%) |
Mar 16, 2018 | 66.21 | 67.25 | 66.12 | 66.85 | 399,541 | +0.59(+0.89%) |
Mar 15, 2018 | 67.07 | 67.36 | 66.03 | 66.26 | 121,404 | -0.41(-0.61%) |
Mar 14, 2018 | 67.30 | 67.44 | 66.35 | 66.67 | 129,304 | -0.32(-0.47%) |
Mar 13, 2018 | 67.98 | 68.34 | 66.85 | 66.98 | 248,565 | -0.54(-0.81%) |
Mar 12, 2018 | 67.62 | 68.34 | 67.16 | 67.53 | 265,261 | -0.05(-0.07%) |
Mar 09, 2018 | 66.58 | 68.16 | 66.03 | 67.57 | 246,147 | +1.54(+2.33%) |
Mar 08, 2018 | 66.21 | 66.66 | 65.31 | 66.03 | 180,538 | -0.05(-0.07%) |
Mar 07, 2018 | 66.21 | 66.08 | 192,088 | +0.77(+1.18%) | ||
Mar 06, 2018 | 64.31 | 65.40 | 63.95 | 65.31 | 227,909 | +1.40(+2.20%) |
Mar 05, 2018 | 63.81 | 64.31 | 62.99 | 63.90 | 162,503 | -0.23(-0.35%) |
Mar 02, 2018 | 62.22 | 64.26 | 61.82 | 64.13 | 226,915 | +1.59(+2.54%) |
Mar 01, 2018 | 63.67 | 63.90 | 62.22 | 62.54 | 249,575 | -1.27(-1.99%) |
Feb 28, 2018 | 65.58 | 65.67 | 63.81 | 63.81 | 271,617 | -1.45(-2.22%) |
Feb 27, 2018 | 66.58 | 66.78 | 65.26 | 65.26 | 225,264 | -1.18(-1.77%) |
Feb 26, 2018 | 67.16 | 67.16 | 65.80 | 66.44 | 226,345 | -0.50(-0.74%) |
Feb 23, 2018 | 66.94 | 67.07 | 65.76 | 66.94 | 193,548 | +0.59(+0.89%) |
Feb 22, 2018 | 66.08 | 67.14 | 65.83 | 66.35 | 312,797 | +0.82(+1.24%) |
Feb 21, 2018 | 65.17 | 67.30 | 64.90 | 65.53 | 294,029 | +0.68(+1.05%) |
Feb 20, 2018 | 65.08 | 66.08 | 64.72 | 64.85 | 310,092 | -0.54(-0.83%) |
Feb 16, 2018 | 65.40 | 65.40 | 65.40 | 0 | +0.23(+0.35%) | |
Feb 15, 2018 | 64.54 | 65.31 | 64.08 | 65.17 | 403,492 | +1.13(+1.77%) |
Feb 14, 2018 | 62.81 | 64.63 | 62.50 | 64.04 | 369,615 | +0.82(+1.29%) |
Feb 13, 2018 | 62.59 | 63.40 | 62.43 | 63.22 | 225,117 | +0.41(+0.65%) |
Feb 12, 2018 | 63.45 | 63.63 | 62.32 | 62.82 | 628,957 | -0.23(-0.36%) |
Feb 09, 2018 | 62.36 | 63.63 | 61.15 | 63.04 | 376,862 | +1.44(+2.34%) |
Feb 08, 2018 | 63.45 | 63.76 | 61.60 | 61.60 | 581,868 | -1.67(-2.64%) |
Feb 07, 2018 | 62.41 | 63.72 | 62.41 | 63.27 | 289,843 | +0.77(+1.23%) |
Feb 06, 2018 | 61.82 | 63.67 | 61.51 | 62.50 | 578,023 | -1.58(-2.46%) |
Feb 05, 2018 | 66.29 | 66.74 | 63.20 | 64.08 | 260,817 | -2.89(-4.31%) |
Feb 02, 2018 | 67.69 | 67.78 | 66.38 | 66.97 | 457,133 | -0.81(-1.20%) |
Feb 01, 2018 | 66.33 | 67.87 | 65.84 | 67.78 | 398,987 | +1.22(+1.83%) |
Jan 31, 2018 | 67.51 | 67.73 | 65.88 | 66.56 | 311,299 | -0.72(-1.07%) |
Jan 30, 2018 | 66.83 | 67.46 | 66.83 | 67.28 | 235,247 | -0.23(-0.33%) |
Jan 29, 2018 | 67.42 | 67.96 | 67.06 | 67.51 | 382,306 | +0.09(+0.13%) |
Jan 26, 2018 | 66.83 | 68.00 | 66.52 | 67.42 | 390,984 | +1.22(+1.84%) |
Jan 25, 2018 | 67.15 | 67.15 | 64.35 | 66.20 | 574,953 | +1.90(+2.95%) |
Jan 24, 2018 | 64.39 | 65.12 | 63.67 | 64.30 | 241,331 | +0.50(+0.78%) |
Jan 23, 2018 | 63.72 | 64.28 | 63.54 | 63.81 | 212,102 | +0.00(+0.00%) |
Jan 22, 2018 | 64.21 | 64.21 | 62.91 | 63.81 | 277,250 | -0.41(-0.63%) |
Jan 19, 2018 | 63.58 | 64.76 | 63.58 | 64.21 | 256,613 | +0.86(+1.35%) |
Jan 18, 2018 | 63.31 | 63.67 | 63.09 | 63.36 | 160,413 | +0.18(+0.29%) |
Jan 17, 2018 | 63.90 | 63.90 | 62.95 | 63.18 | 254,677 | -0.23(-0.36%) |
Jan 16, 2018 | 63.76 | 64.48 | 63.27 | 63.40 | 336,658 | +0.05(+0.07%) |
Jan 12, 2018 | 63.36 | 63.36 | 63.36 | 0 | -0.72(-1.13%) | |
Jan 11, 2018 | 62.86 | 64.17 | 62.54 | 64.08 | 292,742 | +1.49(+2.38%) |
Jan 10, 2018 | 63.49 | 63.58 | 61.98 | 62.59 | 406,863 | -1.13(-1.77%) |
Jan 09, 2018 | 64.30 | 64.62 | 63.54 | 63.72 | 592,177 | +0.54(+0.86%) |
Jan 08, 2018 | 63.45 | 63.60 | 62.72 | 63.18 | 330,582 | -0.36(-0.57%) |
Jan 05, 2018 | 63.18 | 63.81 | 62.86 | 63.54 | 310,900 | +0.50(+0.79%) |
Jan 04, 2018 | 62.86 | 63.40 | 62.36 | 63.04 | 165,206 | +0.41(+0.65%) |
Jan 03, 2018 | 61.24 | 62.82 | 61.01 | 62.63 | 374,321 | +1.31(+2.13%) |
Jan 02, 2018 | 61.73 | 61.96 | 60.83 | 61.33 | 218,871 | -0.14(-0.22%) |
Dec 29, 2017 | 61.46 | 61.46 | 61.46 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 59.97 | 61.51 | 59.52 | 61.46 | 262,022 | +1.90(+3.18%) |
Dec 27, 2017 | 58.62 | 59.70 | 58.03 | 59.57 | 247,982 | +0.95(+1.62%) |
Dec 26, 2017 | 57.81 | 58.62 | 57.63 | 58.62 | 111,550 | +0.54(+0.93%) |
Dec 22, 2017 | 57.85 | 58.35 | 57.54 | 58.08 | 111,084 | +0.23(+0.39%) |
Dec 21, 2017 | 57.40 | 58.19 | 57.13 | 57.85 | 96,541 | +0.50(+0.87%) |
Dec 20, 2017 | 57.31 | 57.63 | 56.90 | 57.35 | 92,605 | +0.50(+0.87%) |
Dec 19, 2017 | 57.35 | 57.63 | 56.77 | 56.86 | 152,363 | -0.41(-0.71%) |
Dec 18, 2017 | 57.45 | 58.08 | 56.81 | 57.26 | 272,588 | +0.27(+0.48%) |
Dec 15, 2017 | 55.59 | 57.54 | 55.59 | 56.99 | 733,822 | +1.67(+3.02%) |
Dec 14, 2017 | 56.41 | 56.50 | 55.14 | 55.32 | 192,000 | -0.95(-1.68%) |
Dec 13, 2017 | 56.36 | 57.26 | 56.27 | 56.27 | 175,827 | -0.27(-0.48%) |
Dec 12, 2017 | 57.17 | 57.45 | 56.41 | 56.54 | 183,866 | -0.45(-0.79%) |
Dec 11, 2017 | 57.54 | 57.69 | 56.63 | 56.99 | 130,943 | -0.41(-0.71%) |
Dec 08, 2017 | 57.58 | 57.76 | 56.99 | 57.40 | 193,219 | +0.00(+0.00%) |
Dec 07, 2017 | 57.26 | 57.81 | 57.08 | 221,020 | +0.00(+0.00%) | |
Dec 06, 2017 | 57.72 | 58.03 | 57.13 | 57.40 | 204,287 | -0.41(-0.70%) |
Dec 05, 2017 | 58.75 | 59.30 | 57.40 | 57.81 | 325,928 | -0.59(-1.00%) |
Dec 04, 2017 | 58.39 | 59.21 | 57.90 | 58.39 | 535,267 | +0.81(+1.41%) |
Dec 01, 2017 | 57.81 | 57.94 | 56.63 | 57.58 | 204,500 | -0.14(-0.23%) |
Nov 30, 2017 | 57.72 | 57.90 | 57.13 | 57.72 | 271,350 | +0.36(+0.63%) |
Nov 29, 2017 | 56.41 | 57.58 | 55.91 | 57.35 | 147,998 | +0.95(+1.68%) |
Nov 28, 2017 | 55.64 | 56.50 | 55.55 | 56.41 | 417,442 | +0.95(+1.71%) |
Nov 27, 2017 | 55.69 | 56.05 | 55.37 | 55.46 | 146,358 | -0.32(-0.57%) |
Nov 24, 2017 | 56.00 | 56.00 | 55.14 | 55.78 | 61,428 | +0.09(+0.16%) |
Nov 22, 2017 | 56.05 | 56.36 | 55.59 | 55.69 | 79,127 | -0.27(-0.48%) |
Nov 21, 2017 | 55.64 | 56.32 | 55.64 | 55.96 | 240,927 | +0.54(+0.98%) |
Nov 20, 2017 | 55.82 | 56.05 | 55.17 | 55.41 | 197,372 | -0.32(-0.57%) |
Nov 17, 2017 | 55.14 | 56.09 | 54.96 | 55.73 | 206,366 | +0.23(+0.41%) |
Nov 16, 2017 | 54.33 | 55.69 | 53.88 | 55.50 | 155,665 | +1.53(+2.84%) |
Nov 15, 2017 | 54.33 | 54.42 | 53.84 | 53.97 | 157,491 | -0.68(-1.24%) |
Nov 14, 2017 | 54.69 | 54.87 | 54.24 | 54.65 | 98,768 | -0.23(-0.43%) |
Nov 13, 2017 | 55.06 | 55.38 | 54.70 | 54.88 | 89,907 | -0.45(-0.81%) |
Nov 10, 2017 | 54.75 | 55.74 | 54.34 | 55.33 | 197,926 | +0.49(+0.90%) |
Nov 09, 2017 | 55.15 | 55.74 | 54.52 | 54.84 | 326,079 | -0.63(-1.13%) |
Nov 08, 2017 | 55.24 | 55.76 | 54.67 | 55.47 | 332,575 | -0.09(-0.16%) |
Nov 07, 2017 | 56.00 | 56.12 | 55.24 | 55.56 | 208,101 | -0.49(-0.88%) |
Nov 06, 2017 | 56.54 | 56.63 | 55.96 | 56.05 | 198,645 | -0.40(-0.72%) |
Nov 03, 2017 | 56.90 | 56.90 | 56.32 | 56.45 | 206,219 | -0.40(-0.71%) |
Nov 02, 2017 | 56.99 | 57.31 | 56.54 | 56.86 | 242,967 | -0.36(-0.63%) |
Nov 01, 2017 | 57.80 | 57.80 | 56.09 | 57.22 | 314,069 | +0.04(+0.08%) |
Oct 31, 2017 | 57.49 | 57.67 | 57.08 | 57.17 | 358,905 | +0.22(+0.39%) |
Oct 30, 2017 | 57.76 | 57.76 | 56.32 | 56.95 | 224,249 | -1.21(-2.08%) |
Oct 27, 2017 | 58.70 | 58.70 | 57.26 | 58.16 | 160,244 | -0.40(-0.69%) |
Oct 26, 2017 | 58.79 | 58.92 | 58.34 | 58.56 | 268,489 | +0.18(+0.31%) |
Oct 25, 2017 | 59.96 | 62.92 | 57.80 | 58.39 | 256,302 | -0.85(-1.44%) |
Oct 24, 2017 | 58.88 | 60.05 | 58.21 | 59.24 | 287,295 | +0.67(+1.15%) |
Oct 23, 2017 | 58.97 | 58.97 | 58.16 | 58.56 | 223,331 | -0.40(-0.69%) |
Oct 20, 2017 | 58.83 | 59.28 | 58.70 | 58.97 | 186,448 | +0.63(+1.08%) |
Oct 19, 2017 | 58.03 | 58.43 | 57.62 | 58.34 | 183,765 | -0.13(-0.23%) |
Oct 18, 2017 | 57.71 | 58.83 | 57.71 | 58.48 | 175,922 | +1.03(+1.80%) |
Oct 17, 2017 | 57.62 | 57.94 | 57.22 | 57.44 | 145,580 | +0.04(+0.08%) |
Oct 16, 2017 | 57.58 | 58.52 | 57.08 | 57.40 | 116,936 | +0.31(+0.55%) |
Oct 13, 2017 | 57.35 | 57.53 | 56.77 | 57.08 | 131,390 | +0.00(+0.00%) |
Oct 12, 2017 | 56.95 | 57.53 | 56.90 | 57.08 | 231,603 | +0.00(+0.00%) |
Oct 11, 2017 | 58.16 | 58.16 | 56.72 | 57.08 | 240,902 | -0.18(-0.31%) |
Oct 10, 2017 | 58.07 | 58.12 | 57.22 | 57.26 | 170,796 | -0.45(-0.78%) |
Oct 09, 2017 | 57.98 | 58.65 | 57.31 | 57.71 | 212,313 | -0.67(-1.15%) |
Oct 06, 2017 | 58.83 | 59.15 | 58.39 | 58.39 | 200,721 | -0.31(-0.54%) |
Oct 05, 2017 | 59.15 | 59.33 | 58.70 | 58.70 | 155,711 | -0.45(-0.76%) |
Oct 04, 2017 | 59.60 | 59.78 | 59.06 | 59.15 | 282,050 | -0.58(-0.98%) |
Oct 03, 2017 | 60.14 | 60.23 | 59.62 | 59.73 | 243,037 | -0.27(-0.45%) |
Oct 02, 2017 | 59.33 | 60.05 | 58.43 | 60.00 | 230,281 | +0.90(+1.52%) |
Sep 29, 2017 | 58.25 | 59.33 | 58.07 | 59.10 | 268,707 | +0.90(+1.54%) |
Sep 28, 2017 | 57.94 | 58.30 | 57.35 | 58.21 | 153,028 | +0.13(+0.23%) |
Sep 27, 2017 | 56.95 | 58.79 | 56.71 | 58.07 | 282,685 | +1.35(+2.38%) |
Sep 26, 2017 | 56.32 | 56.90 | 56.00 | 56.72 | 155,124 | +0.54(+0.96%) |
Sep 25, 2017 | 55.60 | 56.63 | 55.60 | 56.18 | 213,366 | +0.63(+1.13%) |
Sep 22, 2017 | 55.29 | 55.87 | 55.11 | 55.56 | 152,062 | +0.31(+0.57%) |
Sep 21, 2017 | 55.11 | 55.33 | 54.93 | 55.24 | 150,960 | +0.22(+0.41%) |
Sep 20, 2017 | 54.79 | 55.24 | 54.66 | 55.02 | 180,025 | +0.36(+0.66%) |
Sep 19, 2017 | 54.52 | 54.70 | 54.12 | 54.66 | 133,957 | +0.13(+0.25%) |
Sep 18, 2017 | 54.21 | 54.93 | 53.89 | 54.52 | 262,333 | +0.40(+0.75%) |
Sep 15, 2017 | 53.35 | 54.32 | 53.04 | 54.12 | 365,204 | +0.85(+1.60%) |
Sep 14, 2017 | 53.27 | 53.49 | 53.09 | 53.27 | 180,711 | -0.22(-0.42%) |
Sep 13, 2017 | 53.09 | 53.62 | 53.00 | 53.49 | 105,066 | +0.36(+0.68%) |
Sep 12, 2017 | 52.95 | 53.27 | 52.82 | 53.13 | 121,093 | +0.31(+0.60%) |
Sep 11, 2017 | 52.55 | 52.86 | 52.28 | 52.82 | 108,055 | +0.58(+1.12%) |
Sep 08, 2017 | 51.65 | 52.32 | 51.38 | 52.23 | 123,215 | +0.45(+0.87%) |
Sep 07, 2017 | 52.55 | 52.55 | 51.29 | 51.78 | 167,197 | -0.72(-1.37%) |
Sep 06, 2017 | 51.60 | 52.73 | 51.42 | 52.50 | 347,835 | +1.26(+2.45%) |
Sep 05, 2017 | 51.78 | 52.05 | 51.02 | 51.24 | 160,339 | -0.63(-1.21%) |
Sep 01, 2017 | 51.33 | 52.14 | 50.97 | 51.87 | 141,889 | +0.67(+1.32%) |
Aug 31, 2017 | 51.15 | 51.29 | 50.66 | 51.20 | 202,371 | +0.22(+0.44%) |
Aug 30, 2017 | 50.39 | 51.20 | 50.30 | 50.97 | 129,447 | +0.63(+1.25%) |
Aug 29, 2017 | 49.76 | 50.53 | 49.63 | 50.35 | 177,416 | +0.22(+0.45%) |
Aug 28, 2017 | 50.48 | 50.71 | 49.96 | 50.12 | 202,803 | -0.18(-0.36%) |
Aug 25, 2017 | 49.94 | 50.44 | 49.81 | 50.30 | 272,807 | +0.67(+1.36%) |
Aug 24, 2017 | 49.54 | 49.85 | 49.31 | 49.63 | 159,574 | +0.27(+0.55%) |
Aug 23, 2017 | 48.86 | 49.49 | 48.50 | 49.36 | 224,284 | +0.22(+0.46%) |
Aug 22, 2017 | 48.86 | 49.45 | 48.82 | 49.13 | 217,124 | +0.49(+1.02%) |
Aug 21, 2017 | 48.82 | 49.36 | 48.55 | 48.64 | 281,310 | -0.22(-0.46%) |
Aug 18, 2017 | 49.04 | 49.54 | 48.82 | 48.86 | 456,142 | -0.63(-1.27%) |
Aug 17, 2017 | 50.44 | 50.84 | 49.45 | 49.49 | 374,875 | -1.08(-2.13%) |
Aug 16, 2017 | 50.88 | 51.33 | 50.30 | 50.57 | 317,292 | -0.18(-0.35%) |
Aug 15, 2017 | 51.60 | 51.60 | 50.57 | 50.75 | 264,493 | -0.67(-1.31%) |
Aug 14, 2017 | 50.44 | 51.47 | 50.17 | 51.42 | 344,511 | +1.62(+3.25%) |
Aug 11, 2017 | 49.04 | 50.75 | 48.68 | 49.81 | 455,964 | +0.75(+1.54%) |
Aug 10, 2017 | 49.41 | 49.68 | 48.87 | 49.05 | 409,975 | -0.54(-1.08%) |
Aug 09, 2017 | 49.77 | 49.88 | 49.37 | 49.59 | 253,740 | -0.45(-0.89%) |
Aug 08, 2017 | 50.12 | 50.57 | 49.72 | 50.04 | 160,063 | -0.04(-0.09%) |
Aug 07, 2017 | 50.08 | 50.66 | 49.95 | 50.08 | 264,315 | +0.04(+0.09%) |
Aug 04, 2017 | 49.37 | 50.08 | 49.01 | 50.04 | 418,055 | +0.89(+1.82%) |
Aug 03, 2017 | 49.59 | 50.08 | 49.07 | 49.14 | 260,933 | -0.67(-1.35%) |
Aug 02, 2017 | 50.44 | 50.57 | 49.68 | 49.81 | 175,303 | -0.63(-1.24%) |
Aug 01, 2017 | 50.75 | 50.75 | 50.12 | 50.44 | 134,682 | -0.04(-0.09%) |
Jul 31, 2017 | 50.53 | 50.66 | 50.17 | 50.48 | 141,460 | +0.04(+0.09%) |
Jul 28, 2017 | 50.44 | 50.79 | 50.04 | 50.44 | 176,143 | -0.22(-0.44%) |
Jul 27, 2017 | 50.93 | 51.06 | 50.57 | 50.66 | 228,552 | +0.00(+0.00%) |
Jul 26, 2017 | 51.60 | 51.60 | 50.57 | 50.66 | 105,783 | -0.85(-1.65%) |
Jul 25, 2017 | 51.33 | 51.96 | 50.79 | 51.51 | 161,812 | +0.58(+1.14%) |
Jul 24, 2017 | 50.75 | 51.11 | 50.53 | 50.93 | 163,556 | +0.13(+0.26%) |
Jul 21, 2017 | 51.87 | 51.87 | 50.53 | 50.79 | 142,803 | -0.67(-1.30%) |
Jul 20, 2017 | 51.29 | 51.73 | 51.06 | 51.46 | 134,898 | +0.22(+0.44%) |
Jul 19, 2017 | 51.73 | 51.73 | 50.84 | 51.24 | 254,754 | -0.13(-0.26%) |
Jul 18, 2017 | 52.58 | 52.58 | 51.29 | 51.38 | 240,032 | -1.52(-2.87%) |
Jul 17, 2017 | 51.87 | 52.89 | 51.60 | 52.89 | 312,992 | +1.03(+1.98%) |
Jul 14, 2017 | 52.18 | 52.36 | 51.51 | 51.87 | 403,302 | -0.27(-0.51%) |
Jul 13, 2017 | 52.98 | 52.98 | 51.38 | 52.13 | 245,357 | -0.71(-1.35%) |
Jul 12, 2017 | 53.79 | 54.19 | 52.31 | 52.85 | 253,141 | -0.54(-1.00%) |
Jul 11, 2017 | 53.03 | 53.48 | 52.58 | 53.39 | 176,660 | +0.18(+0.34%) |
Jul 10, 2017 | 52.72 | 53.48 | 52.49 | 53.21 | 145,662 | +0.04(+0.08%) |
Jul 07, 2017 | 52.89 | 53.21 | 52.36 | 53.16 | 96,649 | +0.54(+1.02%) |
Jul 06, 2017 | 52.85 | 53.25 | 52.40 | 52.63 | 156,494 | -0.49(-0.93%) |
Jul 05, 2017 | 53.34 | 53.34 | 52.31 | 53.12 | 89,269 | -0.18(-0.34%) |
Jul 03, 2017 | 53.03 | 53.61 | 52.94 | 53.30 | 68,286 | +0.54(+1.02%) |
Jun 30, 2017 | 51.87 | 53.16 | 51.78 | 52.76 | 192,397 | +1.03(+1.99%) |
Jun 29, 2017 | 52.63 | 52.67 | 51.51 | 51.73 | 132,447 | -0.80(-1.53%) |
Jun 28, 2017 | 52.00 | 52.58 | 52.00 | 52.54 | 150,907 | +0.85(+1.64%) |
Jun 27, 2017 | 52.63 | 52.85 | 51.69 | 51.69 | 185,123 | -0.80(-1.53%) |
Jun 26, 2017 | 52.18 | 52.81 | 52.00 | 52.49 | 158,725 | +0.40(+0.77%) |
Jun 23, 2017 | 52.18 | 52.49 | 51.78 | 52.09 | 797,349 | -0.04(-0.09%) |
Jun 22, 2017 | 51.46 | 52.31 | 51.02 | 52.13 | 156,116 | +0.45(+0.86%) |
Jun 21, 2017 | 52.81 | 52.81 | 51.64 | 51.69 | 132,104 | -1.16(-2.20%) |
Jun 20, 2017 | 53.56 | 53.79 | 52.67 | 52.85 | 123,828 | -1.12(-2.07%) |
Jun 19, 2017 | 54.15 | 54.32 | 53.52 | 53.97 | 218,477 | +0.18(+0.33%) |
Jun 16, 2017 | 53.74 | 54.28 | 53.52 | 53.79 | 372,722 | -0.40(-0.74%) |
Jun 15, 2017 | 53.25 | 54.28 | 53.12 | 54.19 | 141,259 | +0.09(+0.17%) |
Jun 14, 2017 | 55.04 | 55.04 | 53.83 | 54.10 | 138,976 | -0.94(-1.70%) |
Jun 13, 2017 | 54.86 | 55.53 | 54.64 | 55.04 | 146,764 | +0.27(+0.49%) |
Jun 12, 2017 | 55.44 | 56.11 | 54.68 | 54.77 | 170,067 | -0.67(-1.21%) |
Jun 09, 2017 | 54.77 | 55.98 | 54.59 | 55.44 | 258,839 | +1.03(+1.89%) |
Jun 08, 2017 | 54.06 | 54.44 | 53.56 | 54.41 | 366,343 | +0.27(+0.49%) |
Jun 07, 2017 | 55.13 | 55.53 | 54.06 | 54.15 | 159,934 | -0.89(-1.62%) |
Jun 06, 2017 | 56.16 | 56.16 | 54.82 | 55.04 | 142,126 | -1.38(-2.45%) |
Jun 05, 2017 | 57.09 | 57.59 | 56.42 | 56.42 | 115,505 | -0.67(-1.17%) |
Jun 02, 2017 | 56.74 | 57.63 | 56.33 | 57.09 | 227,278 | +0.54(+0.95%) |
Jun 01, 2017 | 55.40 | 56.92 | 54.82 | 56.56 | 303,059 | +1.38(+2.51%) |
May 31, 2017 | 54.73 | 55.31 | 53.92 | 55.17 | 199,929 | +0.31(+0.57%) |
May 30, 2017 | 54.90 | 55.13 | 54.46 | 54.86 | 109,012 | -0.22(-0.41%) |
May 26, 2017 | 54.73 | 55.26 | 54.41 | 55.08 | 101,536 | +0.31(+0.57%) |
May 25, 2017 | 55.58 | 55.68 | 54.55 | 54.77 | 109,975 | -0.54(-0.97%) |
May 24, 2017 | 55.04 | 55.35 | 54.55 | 55.31 | 163,403 | +0.49(+0.90%) |
May 23, 2017 | 54.82 | 55.13 | 54.19 | 54.82 | 126,823 | +0.04(+0.08%) |
May 22, 2017 | 53.92 | 54.82 | 53.79 | 54.77 | 138,027 | +1.25(+2.34%) |
May 19, 2017 | 53.39 | 54.15 | 53.39 | 53.52 | 275,203 | +0.22(+0.42%) |
May 18, 2017 | 52.85 | 53.52 | 52.28 | 53.30 | 283,224 | +0.36(+0.68%) |
May 17, 2017 | 54.99 | 54.19 | 52.72 | 52.94 | 181,993 | -2.05(-3.74%) |
May 16, 2017 | 55.40 | 55.40 | 54.55 | 54.99 | 162,660 | -0.18(-0.32%) |
May 15, 2017 | 54.99 | 55.40 | 54.50 | 55.17 | 153,319 | +0.27(+0.49%) |
May 12, 2017 | 55.66 | 55.66 | 54.68 | 54.90 | 75,643 | -0.76(-1.36%) |
May 11, 2017 | 55.80 | 56.20 | 54.77 | 55.66 | 96,072 | -0.32(-0.57%) |
May 10, 2017 | 55.50 | 56.03 | 55.27 | 55.99 | 157,360 | +0.49(+0.88%) |
May 09, 2017 | 56.03 | 56.03 | 54.96 | 55.50 | 186,682 | -0.44(-0.79%) |
May 08, 2017 | 56.83 | 56.92 | 55.70 | 55.94 | 223,427 | -0.98(-1.72%) |
May 05, 2017 | 56.83 | 57.14 | 56.16 | 56.92 | 132,413 | +0.22(+0.39%) |
May 04, 2017 | 56.74 | 56.96 | 56.32 | 56.70 | 164,516 | +0.04(+0.08%) |
May 03, 2017 | 56.79 | 57.05 | 56.30 | 56.65 | 184,614 | -0.62(-1.09%) |
May 02, 2017 | 56.61 | 57.36 | 56.43 | 57.28 | 162,423 | +0.58(+1.02%) |