Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.53 | 56.21 | 55.30 | 56.12 | 274,776 | +0.56(+1.00%) |
Apr 27, 2018 | 54.89 | 55.66 | 54.84 | 55.57 | 131,077 | +0.57(+1.04%) |
Apr 26, 2018 | 54.50 | 55.11 | 54.40 | 54.99 | 154,465 | +0.79(+1.45%) |
Apr 25, 2018 | 52.81 | 54.64 | 52.73 | 54.21 | 173,957 | +1.43(+2.72%) |
Apr 24, 2018 | 53.18 | 53.35 | 52.62 | 52.77 | 101,725 | -0.25(-0.47%) |
Apr 23, 2018 | 53.18 | 53.18 | 52.48 | 53.02 | 141,796 | -0.10(-0.19%) |
Apr 20, 2018 | 52.36 | 53.38 | 52.32 | 53.12 | 92,093 | +0.50(+0.94%) |
Apr 19, 2018 | 52.79 | 52.94 | 52.41 | 52.63 | 50,198 | -0.34(-0.64%) |
Apr 18, 2018 | 53.17 | 53.45 | 52.19 | 52.97 | 67,331 | -0.22(-0.42%) |
Apr 17, 2018 | 52.75 | 53.31 | 52.44 | 53.19 | 91,289 | +0.56(+1.05%) |
Apr 16, 2018 | 52.34 | 52.75 | 52.10 | 52.63 | 105,642 | +0.64(+1.23%) |
Apr 13, 2018 | 52.51 | 52.80 | 51.98 | 52.00 | 72,595 | -0.46(-0.88%) |
Apr 12, 2018 | 53.08 | 53.19 | 52.25 | 52.46 | 117,583 | -0.44(-0.83%) |
Apr 11, 2018 | 52.94 | 53.44 | 52.80 | 52.90 | 78,735 | -0.21(-0.39%) |
Apr 10, 2018 | 53.35 | 53.62 | 52.88 | 53.11 | 134,079 | +0.05(+0.09%) |
Apr 09, 2018 | 53.21 | 53.66 | 52.90 | 53.06 | 108,501 | -0.16(-0.30%) |
Apr 06, 2018 | 53.36 | 53.84 | 53.06 | 53.21 | 98,852 | -0.55(-1.02%) |
Apr 05, 2018 | 53.96 | 54.15 | 53.36 | 53.76 | 70,226 | +0.07(+0.14%) |
Apr 04, 2018 | 53.22 | 53.81 | 53.10 | 53.69 | 85,719 | -0.19(-0.35%) |
Apr 03, 2018 | 52.26 | 53.97 | 52.10 | 53.88 | 293,267 | +1.70(+3.26%) |
Apr 02, 2018 | 52.65 | 53.43 | 51.78 | 52.18 | 230,688 | -0.75(-1.41%) |
Mar 29, 2018 | 52.92 | 52.92 | 52.92 | 0 | -0.07(-0.14%) | |
Mar 28, 2018 | 52.93 | 53.79 | 52.93 | 53.00 | 58,582 | -0.02(-0.05%) |
Mar 27, 2018 | 53.90 | 54.25 | 53.02 | 53.02 | 69,616 | -0.75(-1.40%) |
Mar 26, 2018 | 53.11 | 54.13 | 53.11 | 53.78 | 148,426 | +0.80(+1.50%) |
Mar 23, 2018 | 53.90 | 54.10 | 52.98 | 52.98 | 145,343 | -0.93(-1.72%) |
Mar 22, 2018 | 54.31 | 54.76 | 53.85 | 53.91 | 104,420 | -0.56(-1.03%) |
Mar 21, 2018 | 54.45 | 54.93 | 54.31 | 54.47 | 79,193 | +0.12(+0.23%) |
Mar 20, 2018 | 55.34 | 55.49 | 54.25 | 54.35 | 143,747 | -0.75(-1.37%) |
Mar 19, 2018 | 55.09 | 55.49 | 54.86 | 55.10 | 149,892 | -0.04(-0.08%) |
Mar 16, 2018 | 54.66 | 55.48 | 54.24 | 55.14 | 126,638 | +0.51(+0.94%) |
Mar 15, 2018 | 54.03 | 54.66 | 53.79 | 54.63 | 161,078 | +0.86(+1.60%) |
Mar 14, 2018 | 53.23 | 54.21 | 53.05 | 53.77 | 152,506 | +0.53(+1.00%) |
Mar 13, 2018 | 53.93 | 53.93 | 53.03 | 53.24 | 163,323 | -0.69(-1.28%) |
Mar 12, 2018 | 54.67 | 54.67 | 53.64 | 53.93 | 115,971 | -0.75(-1.36%) |
Mar 09, 2018 | 54.86 | 55.36 | 54.27 | 54.67 | 94,968 | -0.04(-0.08%) |
Mar 08, 2018 | 55.43 | 56.23 | 54.16 | 54.71 | 136,268 | -0.27(-0.48%) |
Mar 07, 2018 | 55.16 | 54.38 | 54.98 | 101,690 | +0.34(+0.63%) | |
Mar 06, 2018 | 54.73 | 55.19 | 54.06 | 54.63 | 171,286 | -0.02(-0.03%) |
Mar 05, 2018 | 54.22 | 54.88 | 54.19 | 54.65 | 107,210 | +0.16(+0.30%) |
Mar 02, 2018 | 54.22 | 54.72 | 53.88 | 54.49 | 78,772 | +0.16(+0.29%) |
Mar 01, 2018 | 54.52 | 55.06 | 53.80 | 54.33 | 127,492 | -0.29(-0.52%) |
Feb 28, 2018 | 54.87 | 55.81 | 54.51 | 54.62 | 118,749 | -0.27(-0.49%) |
Feb 27, 2018 | 55.49 | 55.98 | 54.60 | 54.89 | 163,703 | -0.63(-1.13%) |
Feb 26, 2018 | 55.99 | 56.14 | 55.33 | 55.52 | 116,337 | -0.18(-0.32%) |
Feb 23, 2018 | 55.15 | 55.89 | 55.04 | 55.70 | 61,357 | +0.89(+1.63%) |
Feb 22, 2018 | 56.41 | 56.73 | 54.79 | 54.81 | 144,974 | -2.01(-3.54%) |
Feb 21, 2018 | 57.35 | 57.74 | 56.69 | 56.82 | 106,526 | -0.69(-1.21%) |
Feb 20, 2018 | 55.90 | 57.90 | 55.84 | 57.51 | 213,348 | +1.41(+2.52%) |
Feb 16, 2018 | 56.10 | 56.10 | 56.10 | 0 | +0.10(+0.18%) | |
Feb 15, 2018 | 55.50 | 56.04 | 55.16 | 56.00 | 81,944 | +0.95(+1.72%) |
Feb 14, 2018 | 56.00 | 56.00 | 54.77 | 55.05 | 230,231 | +0.57(+1.05%) |
Feb 13, 2018 | 53.96 | 54.72 | 53.96 | 54.48 | 136,062 | +0.28(+0.51%) |
Feb 12, 2018 | 53.83 | 54.61 | 53.71 | 54.20 | 140,347 | +0.65(+1.22%) |
Feb 09, 2018 | 53.59 | 53.91 | 53.07 | 53.55 | 214,518 | +0.00(+0.00%) |
Feb 08, 2018 | 54.29 | 54.35 | 53.47 | 53.55 | 113,215 | -0.79(-1.46%) |
Feb 07, 2018 | 54.17 | 55.10 | 53.96 | 54.34 | 105,237 | +0.23(+0.42%) |
Feb 06, 2018 | 53.55 | 54.59 | 52.94 | 54.11 | 310,699 | +0.20(+0.38%) |
Feb 05, 2018 | 55.02 | 55.02 | 53.42 | 53.91 | 282,600 | -1.46(-2.63%) |
Feb 02, 2018 | 55.71 | 56.01 | 54.92 | 55.36 | 237,661 | -0.41(-0.73%) |
Feb 01, 2018 | 55.36 | 56.83 | 55.17 | 55.77 | 206,570 | +0.34(+0.62%) |
Jan 31, 2018 | 55.18 | 55.51 | 54.81 | 55.43 | 374,939 | +0.61(+1.12%) |
Jan 30, 2018 | 55.12 | 55.28 | 54.77 | 54.81 | 134,125 | -0.38(-0.70%) |
Jan 29, 2018 | 54.70 | 55.49 | 54.70 | 55.20 | 83,071 | +0.20(+0.36%) |
Jan 26, 2018 | 54.81 | 55.35 | 54.78 | 55.00 | 131,715 | +0.15(+0.27%) |
Jan 25, 2018 | 54.92 | 55.04 | 54.57 | 54.86 | 55,179 | -0.07(-0.12%) |
Jan 24, 2018 | 54.98 | 55.10 | 54.63 | 54.92 | 58,810 | -0.06(-0.10%) |
Jan 23, 2018 | 54.15 | 54.98 | 54.14 | 54.98 | 100,305 | +0.79(+1.46%) |
Jan 22, 2018 | 53.90 | 54.37 | 53.88 | 54.19 | 117,002 | +0.29(+0.53%) |
Jan 19, 2018 | 53.39 | 54.30 | 53.34 | 53.90 | 166,564 | +0.56(+1.06%) |
Jan 18, 2018 | 53.11 | 53.54 | 53.01 | 53.34 | 105,038 | +0.33(+0.62%) |
Jan 17, 2018 | 52.76 | 53.14 | 52.59 | 53.01 | 234,456 | +0.25(+0.48%) |
Jan 16, 2018 | 52.81 | 53.11 | 52.61 | 52.75 | 150,654 | +0.02(+0.05%) |
Jan 12, 2018 | 52.73 | 52.73 | 52.73 | 0 | +0.11(+0.20%) | |
Jan 11, 2018 | 52.36 | 52.84 | 52.24 | 52.62 | 140,508 | +0.41(+0.78%) |
Jan 10, 2018 | 53.01 | 53.16 | 52.18 | 52.22 | 91,538 | -0.87(-1.63%) |
Jan 09, 2018 | 53.53 | 53.55 | 53.01 | 53.08 | 77,143 | -0.47(-0.87%) |
Jan 08, 2018 | 53.38 | 53.60 | 53.16 | 53.55 | 110,112 | +0.28(+0.52%) |
Jan 05, 2018 | 53.37 | 53.53 | 53.02 | 53.27 | 148,785 | +0.10(+0.18%) |
Jan 04, 2018 | 52.90 | 53.26 | 52.89 | 53.17 | 180,843 | +0.61(+1.17%) |
Jan 03, 2018 | 52.24 | 53.30 | 52.24 | 52.56 | 172,388 | +0.41(+0.78%) |
Jan 02, 2018 | 53.08 | 53.50 | 52.13 | 52.15 | 152,728 | -0.98(-1.85%) |
Dec 29, 2017 | 53.13 | 53.13 | 53.13 | 0 | -0.35(-0.66%) | |
Dec 28, 2017 | 53.96 | 54.16 | 53.36 | 53.48 | 124,412 | -0.56(-1.04%) |
Dec 27, 2017 | 54.39 | 54.45 | 53.88 | 54.05 | 78,471 | -0.24(-0.44%) |
Dec 26, 2017 | 54.17 | 54.51 | 54.17 | 54.28 | 51,922 | -0.20(-0.36%) |
Dec 22, 2017 | 55.02 | 55.23 | 54.45 | 54.48 | 83,322 | -0.45(-0.82%) |
Dec 21, 2017 | 55.20 | 55.57 | 54.91 | 54.93 | 118,422 | -0.35(-0.64%) |
Dec 20, 2017 | 56.02 | 56.29 | 55.16 | 55.28 | 125,886 | -0.72(-1.28%) |
Dec 19, 2017 | 56.51 | 56.69 | 55.98 | 56.00 | 163,627 | -0.64(-1.13%) |
Dec 18, 2017 | 56.17 | 56.71 | 55.80 | 56.64 | 140,990 | +0.88(+1.58%) |
Dec 15, 2017 | 55.59 | 55.80 | 55.18 | 55.75 | 231,415 | +0.37(+0.66%) |
Dec 14, 2017 | 55.31 | 55.39 | 55.05 | 55.39 | 88,067 | +0.13(+0.24%) |
Dec 13, 2017 | 55.13 | 55.26 | 54.86 | 55.26 | 233,770 | +0.34(+0.63%) |
Dec 12, 2017 | 54.80 | 54.97 | 54.39 | 54.91 | 68,822 | -0.06(-0.10%) |
Dec 11, 2017 | 54.63 | 55.10 | 54.38 | 54.97 | 65,879 | +0.36(+0.66%) |
Dec 08, 2017 | 55.03 | 55.21 | 54.05 | 54.61 | 156,238 | -0.26(-0.48%) |
Dec 07, 2017 | 54.77 | 55.13 | 54.43 | 54.87 | 77,572 | -0.11(-0.19%) |
Dec 06, 2017 | 54.69 | 55.31 | 54.20 | 54.98 | 54,886 | +0.11(+0.19%) |
Dec 05, 2017 | 54.14 | 55.05 | 53.25 | 54.87 | 133,962 | +0.18(+0.33%) |
Dec 04, 2017 | 54.55 | 55.31 | 54.55 | 54.69 | 245,285 | +0.51(+0.94%) |
Dec 01, 2017 | 54.76 | 55.17 | 54.09 | 54.19 | 103,959 | -0.57(-1.04%) |
Nov 30, 2017 | 54.46 | 54.83 | 54.41 | 54.76 | 109,464 | +0.35(+0.64%) |
Nov 29, 2017 | 54.14 | 54.66 | 53.77 | 54.41 | 74,597 | +0.19(+0.34%) |
Nov 28, 2017 | 53.85 | 54.23 | 53.34 | 54.23 | 151,719 | +0.57(+1.07%) |
Nov 27, 2017 | 54.35 | 54.45 | 53.46 | 53.65 | 108,655 | -0.42(-0.78%) |
Nov 24, 2017 | 54.02 | 54.31 | 53.73 | 54.07 | 53,634 | +0.38(+0.71%) |
Nov 22, 2017 | 54.45 | 54.45 | 53.58 | 53.69 | 55,359 | -0.66(-1.22%) |
Nov 21, 2017 | 54.26 | 54.43 | 54.07 | 54.35 | 73,072 | +0.08(+0.15%) |
Nov 20, 2017 | 54.14 | 54.31 | 54.06 | 54.27 | 84,138 | +0.09(+0.16%) |
Nov 17, 2017 | 54.39 | 54.81 | 54.02 | 54.18 | 85,112 | -0.20(-0.37%) |
Nov 16, 2017 | 54.00 | 54.61 | 53.66 | 54.39 | 49,464 | +0.71(+1.32%) |
Nov 15, 2017 | 54.35 | 54.35 | 53.35 | 53.68 | 151,824 | -0.73(-1.35%) |
Nov 14, 2017 | 53.86 | 54.62 | 53.70 | 54.41 | 61,191 | +0.47(+0.87%) |
Nov 13, 2017 | 54.22 | 54.60 | 53.83 | 53.94 | 158,755 | -0.52(-0.95%) |
Nov 10, 2017 | 54.14 | 54.64 | 54.06 | 54.46 | 58,755 | +0.40(+0.75%) |
Nov 09, 2017 | 53.80 | 54.31 | 53.43 | 54.06 | 89,880 | +0.25(+0.46%) |
Nov 08, 2017 | 53.06 | 54.18 | 52.65 | 53.81 | 127,062 | +0.86(+1.62%) |
Nov 07, 2017 | 53.67 | 54.04 | 52.59 | 52.95 | 181,845 | -0.61(-1.13%) |
Nov 06, 2017 | 53.22 | 54.18 | 53.19 | 53.56 | 135,053 | +0.36(+0.68%) |
Nov 03, 2017 | 52.85 | 53.25 | 52.05 | 53.19 | 130,529 | +0.41(+0.78%) |
Nov 02, 2017 | 51.84 | 53.45 | 51.68 | 52.78 | 294,940 | +2.11(+4.16%) |
Nov 01, 2017 | 50.42 | 51.18 | 50.23 | 50.68 | 164,541 | +0.17(+0.34%) |
Oct 31, 2017 | 49.80 | 50.72 | 49.80 | 50.51 | 125,634 | +0.77(+1.56%) |
Oct 30, 2017 | 49.74 | 49.86 | 49.47 | 49.73 | 85,029 | -0.04(-0.08%) |
Oct 27, 2017 | 50.42 | 50.51 | 49.71 | 49.77 | 159,646 | -0.62(-1.23%) |
Oct 26, 2017 | 50.11 | 50.99 | 49.76 | 50.39 | 119,594 | +0.31(+0.61%) |
Oct 25, 2017 | 50.22 | 50.36 | 48.13 | 50.09 | 289,913 | -0.10(-0.19%) |
Oct 24, 2017 | 51.22 | 51.27 | 50.05 | 50.18 | 279,221 | -1.15(-2.25%) |
Oct 23, 2017 | 51.14 | 51.34 | 50.84 | 51.34 | 148,365 | +0.08(+0.16%) |
Oct 20, 2017 | 51.75 | 51.75 | 51.08 | 51.26 | 62,902 | -0.28(-0.55%) |
Oct 19, 2017 | 50.98 | 51.59 | 50.91 | 51.54 | 78,589 | +0.27(+0.52%) |
Oct 18, 2017 | 51.21 | 51.39 | 50.84 | 51.27 | 203,459 | +0.28(+0.55%) |
Oct 17, 2017 | 51.04 | 51.32 | 50.92 | 50.99 | 120,907 | -0.14(-0.27%) |
Oct 16, 2017 | 51.15 | 51.47 | 50.68 | 51.13 | 162,656 | +0.04(+0.08%) |
Oct 13, 2017 | 50.33 | 51.15 | 50.23 | 51.09 | 893,056 | +0.76(+1.51%) |
Oct 12, 2017 | 50.56 | 50.83 | 50.21 | 50.33 | 138,262 | -0.36(-0.72%) |
Oct 11, 2017 | 50.73 | 51.03 | 50.63 | 50.69 | 109,295 | -0.26(-0.51%) |
Oct 10, 2017 | 51.39 | 51.52 | 50.75 | 50.95 | 493,930 | -0.32(-0.63%) |
Oct 09, 2017 | 50.76 | 51.64 | 50.43 | 51.27 | 124,686 | +0.51(+1.00%) |
Oct 06, 2017 | 50.91 | 51.10 | 50.63 | 50.76 | 92,394 | -0.15(-0.30%) |
Oct 05, 2017 | 51.43 | 51.84 | 50.91 | 50.92 | 101,038 | -0.42(-0.82%) |
Oct 04, 2017 | 51.07 | 51.77 | 50.83 | 51.34 | 109,916 | -0.21(-0.41%) |
Oct 03, 2017 | 51.43 | 51.76 | 51.34 | 51.55 | 82,808 | +0.02(+0.03%) |
Oct 02, 2017 | 51.72 | 52.10 | 51.26 | 51.53 | 119,750 | -0.20(-0.39%) |
Sep 29, 2017 | 52.18 | 52.30 | 51.64 | 51.73 | 88,187 | -0.52(-0.99%) |
Sep 28, 2017 | 51.82 | 52.34 | 51.58 | 52.25 | 73,320 | +0.27(+0.53%) |
Sep 27, 2017 | 51.93 | 52.24 | 51.21 | 51.97 | 58,642 | +0.25(+0.48%) |
Sep 26, 2017 | 51.33 | 51.97 | 51.33 | 51.72 | 104,598 | +0.44(+0.87%) |
Sep 25, 2017 | 51.83 | 51.83 | 51.13 | 51.28 | 90,673 | -0.55(-1.06%) |
Sep 22, 2017 | 51.25 | 52.39 | 51.25 | 51.83 | 72,245 | +0.35(+0.69%) |
Sep 21, 2017 | 51.28 | 51.52 | 50.83 | 51.47 | 128,259 | +0.15(+0.30%) |
Sep 20, 2017 | 51.97 | 52.44 | 51.28 | 51.32 | 96,023 | -0.80(-1.53%) |
Sep 19, 2017 | 52.52 | 52.91 | 52.03 | 52.12 | 155,351 | -0.38(-0.72%) |
Sep 18, 2017 | 52.27 | 53.00 | 52.14 | 52.50 | 163,639 | +0.36(+0.70%) |
Sep 15, 2017 | 52.52 | 52.85 | 52.05 | 52.14 | 162,530 | -0.27(-0.52%) |
Sep 14, 2017 | 52.30 | 52.62 | 51.93 | 52.41 | 95,169 | -0.03(-0.06%) |
Sep 13, 2017 | 52.16 | 52.90 | 52.16 | 52.44 | 105,485 | +0.21(+0.40%) |
Sep 12, 2017 | 52.27 | 52.76 | 51.84 | 52.23 | 116,626 | +0.06(+0.11%) |
Sep 11, 2017 | 51.40 | 52.75 | 51.29 | 52.18 | 112,265 | +1.09(+2.13%) |
Sep 08, 2017 | 51.08 | 51.50 | 50.52 | 51.09 | 207,892 | -0.07(-0.14%) |
Sep 07, 2017 | 52.66 | 52.94 | 50.94 | 51.16 | 230,803 | -1.57(-2.97%) |
Sep 06, 2017 | 52.91 | 53.06 | 52.61 | 52.72 | 67,139 | -0.12(-0.23%) |
Sep 05, 2017 | 53.86 | 53.89 | 52.35 | 52.85 | 108,626 | -1.05(-1.95%) |
Sep 01, 2017 | 54.92 | 55.67 | 53.77 | 53.89 | 204,880 | -1.39(-2.52%) |
Aug 31, 2017 | 54.16 | 55.46 | 54.16 | 55.29 | 142,218 | +1.17(+2.16%) |
Aug 30, 2017 | 54.15 | 54.35 | 53.85 | 54.11 | 66,068 | +0.06(+0.10%) |
Aug 29, 2017 | 54.19 | 54.39 | 54.00 | 54.06 | 205,025 | -0.33(-0.62%) |
Aug 28, 2017 | 54.07 | 54.40 | 53.60 | 54.39 | 128,384 | +0.36(+0.66%) |
Aug 25, 2017 | 53.54 | 54.12 | 53.54 | 54.03 | 93,069 | +0.57(+1.06%) |
Aug 24, 2017 | 52.99 | 53.56 | 52.99 | 53.47 | 162,277 | +0.64(+1.21%) |
Aug 23, 2017 | 52.83 | 52.89 | 52.62 | 52.83 | 209,166 | -0.17(-0.32%) |
Aug 22, 2017 | 52.88 | 53.21 | 52.84 | 53.00 | 148,234 | +0.20(+0.38%) |
Aug 21, 2017 | 52.89 | 53.19 | 52.59 | 52.80 | 123,521 | -0.11(-0.21%) |
Aug 18, 2017 | 52.87 | 53.15 | 52.75 | 52.91 | 104,351 | +0.04(+0.08%) |
Aug 17, 2017 | 53.64 | 54.04 | 52.68 | 52.87 | 106,420 | -1.13(-2.10%) |
Aug 16, 2017 | 52.54 | 54.13 | 52.23 | 54.00 | 331,116 | +1.48(+2.82%) |
Aug 15, 2017 | 52.10 | 52.54 | 51.84 | 52.52 | 100,364 | +0.49(+0.95%) |
Aug 14, 2017 | 51.40 | 52.23 | 51.28 | 52.03 | 100,442 | +0.73(+1.41%) |
Aug 11, 2017 | 50.82 | 51.76 | 50.35 | 51.30 | 218,404 | +0.10(+0.20%) |
Aug 10, 2017 | 51.92 | 52.15 | 51.13 | 51.20 | 128,519 | -0.81(-1.56%) |
Aug 09, 2017 | 52.39 | 52.40 | 51.89 | 52.01 | 193,911 | -0.53(-1.02%) |
Aug 08, 2017 | 52.66 | 52.99 | 52.28 | 52.54 | 128,050 | -0.22(-0.42%) |
Aug 07, 2017 | 53.09 | 53.42 | 52.48 | 52.77 | 266,531 | -0.19(-0.36%) |
Aug 04, 2017 | 52.11 | 53.16 | 51.80 | 52.96 | 161,396 | +0.96(+1.85%) |
Aug 03, 2017 | 52.59 | 52.94 | 51.12 | 51.99 | 331,349 | -0.49(-0.93%) |
Aug 02, 2017 | 54.11 | 54.18 | 52.21 | 52.48 | 1,608,548 | -2.57(-4.66%) |
Aug 01, 2017 | 55.42 | 55.45 | 54.84 | 55.05 | 144,680 | -0.29(-0.52%) |
Jul 31, 2017 | 55.42 | 55.58 | 55.15 | 55.33 | 66,466 | +0.02(+0.03%) |
Jul 28, 2017 | 54.79 | 55.41 | 54.79 | 55.32 | 53,867 | +0.35(+0.64%) |
Jul 27, 2017 | 55.60 | 55.60 | 54.81 | 54.97 | 88,894 | -0.39(-0.71%) |
Jul 26, 2017 | 54.98 | 55.98 | 54.97 | 55.36 | 103,619 | +0.19(+0.35%) |
Jul 25, 2017 | 55.37 | 55.49 | 55.01 | 55.17 | 97,629 | -0.22(-0.39%) |
Jul 24, 2017 | 55.37 | 55.71 | 55.14 | 55.38 | 117,057 | +0.25(+0.46%) |
Jul 21, 2017 | 55.24 | 55.39 | 54.86 | 55.13 | 83,487 | -0.14(-0.25%) |
Jul 20, 2017 | 55.68 | 55.75 | 54.95 | 55.26 | 125,607 | -0.36(-0.64%) |
Jul 19, 2017 | 55.79 | 55.94 | 55.33 | 55.62 | 575,994 | -0.32(-0.57%) |
Jul 18, 2017 | 56.39 | 56.39 | 55.58 | 55.94 | 431,696 | -0.65(-1.15%) |
Jul 17, 2017 | 56.66 | 56.67 | 56.33 | 56.59 | 208,911 | +0.12(+0.21%) |
Jul 14, 2017 | 56.79 | 57.00 | 56.15 | 56.47 | 273,013 | -0.62(-1.09%) |
Jul 13, 2017 | 56.38 | 57.25 | 55.74 | 57.09 | 327,473 | +0.88(+1.56%) |
Jul 12, 2017 | 55.64 | 56.22 | 55.45 | 56.22 | 162,678 | +0.57(+1.03%) |
Jul 11, 2017 | 54.94 | 55.86 | 54.39 | 55.64 | 583,715 | +0.41(+0.74%) |
Jul 10, 2017 | 55.48 | 55.86 | 55.09 | 55.24 | 359,722 | -0.46(-0.83%) |
Jul 07, 2017 | 56.26 | 56.26 | 55.42 | 55.70 | 247,306 | -0.66(-1.17%) |
Jul 06, 2017 | 55.88 | 56.73 | 55.22 | 56.36 | 337,314 | -0.22(-0.38%) |
Jul 05, 2017 | 57.21 | 57.21 | 55.83 | 56.58 | 220,596 | -0.64(-1.11%) |
Jul 03, 2017 | 57.54 | 57.54 | 56.86 | 57.21 | 113,744 | -0.24(-0.42%) |
Jun 30, 2017 | 57.13 | 57.47 | 56.73 | 57.45 | 124,500 | +0.49(+0.85%) |
Jun 29, 2017 | 56.41 | 57.01 | 56.18 | 56.97 | 140,693 | +0.51(+0.90%) |
Jun 28, 2017 | 56.19 | 56.62 | 55.84 | 56.46 | 162,421 | +0.37(+0.65%) |
Jun 27, 2017 | 56.10 | 56.34 | 55.97 | 56.09 | 177,203 | -0.12(-0.21%) |
Jun 26, 2017 | 56.42 | 56.44 | 55.93 | 56.21 | 151,185 | -0.21(-0.37%) |
Jun 23, 2017 | 56.25 | 56.58 | 56.18 | 56.42 | 118,543 | +0.02(+0.03%) |
Jun 22, 2017 | 57.10 | 57.10 | 56.35 | 56.40 | 226,676 | -0.63(-1.10%) |
Jun 21, 2017 | 56.91 | 57.09 | 56.58 | 57.03 | 151,513 | +0.15(+0.27%) |
Jun 20, 2017 | 56.94 | 57.27 | 56.26 | 56.88 | 100,253 | -0.10(-0.17%) |
Jun 19, 2017 | 57.13 | 57.67 | 56.63 | 56.98 | 190,800 | +0.65(+1.16%) |
Jun 16, 2017 | 57.13 | 57.13 | 56.18 | 56.32 | 104,873 | -0.55(-0.97%) |
Jun 15, 2017 | 56.98 | 57.17 | 56.18 | 56.87 | 163,047 | -0.46(-0.81%) |
Jun 14, 2017 | 56.37 | 57.76 | 56.37 | 57.33 | 145,072 | +0.77(+1.37%) |
Jun 13, 2017 | 56.37 | 56.78 | 56.07 | 56.56 | 137,811 | +0.26(+0.47%) |
Jun 12, 2017 | 56.02 | 56.52 | 55.82 | 56.30 | 82,540 | +0.44(+0.78%) |
Jun 09, 2017 | 56.11 | 56.41 | 55.86 | 55.86 | 105,200 | -0.29(-0.53%) |
Jun 08, 2017 | 56.48 | 56.55 | 55.99 | 56.15 | 75,007 | -0.22(-0.38%) |
Jun 07, 2017 | 56.18 | 56.54 | 56.18 | 56.37 | 125,750 | +0.19(+0.34%) |
Jun 06, 2017 | 56.17 | 56.52 | 55.98 | 56.18 | 70,726 | +0.01(+0.01%) |
Jun 05, 2017 | 56.42 | 56.53 | 56.07 | 56.17 | 157,176 | -0.44(-0.77%) |
Jun 02, 2017 | 56.58 | 56.80 | 56.31 | 56.61 | 171,724 | -0.09(-0.15%) |
Jun 01, 2017 | 56.23 | 56.70 | 56.23 | 56.70 | 127,443 | +0.78(+1.40%) |
May 31, 2017 | 55.62 | 55.94 | 55.41 | 55.91 | 157,329 | +0.33(+0.59%) |
May 30, 2017 | 55.71 | 55.90 | 55.37 | 55.58 | 109,729 | -0.13(-0.23%) |
May 26, 2017 | 55.97 | 56.13 | 55.18 | 55.71 | 138,116 | -0.34(-0.60%) |
May 25, 2017 | 56.24 | 56.57 | 55.94 | 56.05 | 97,273 | -0.09(-0.15%) |
May 24, 2017 | 55.81 | 56.16 | 55.66 | 56.13 | 166,260 | +0.52(+0.93%) |
May 23, 2017 | 55.38 | 55.66 | 55.18 | 55.61 | 54,489 | +0.26(+0.47%) |
May 22, 2017 | 55.79 | 56.05 | 55.34 | 55.35 | 101,505 | -0.18(-0.33%) |
May 19, 2017 | 55.20 | 55.69 | 55.18 | 55.53 | 80,131 | +0.67(+1.22%) |
May 18, 2017 | 54.71 | 55.25 | 54.55 | 54.86 | 355,584 | +0.04(+0.07%) |
May 17, 2017 | 55.20 | 55.24 | 54.68 | 54.83 | 88,817 | -0.40(-0.73%) |
May 16, 2017 | 56.26 | 56.26 | 54.87 | 55.23 | 203,038 | -0.77(-1.38%) |
May 15, 2017 | 54.88 | 56.08 | 54.88 | 56.00 | 170,208 | +1.12(+2.04%) |
May 12, 2017 | 54.61 | 55.09 | 54.48 | 54.88 | 262,439 | +0.10(+0.19%) |
May 11, 2017 | 55.35 | 55.43 | 54.74 | 54.78 | 234,132 | -0.71(-1.28%) |
May 10, 2017 | 55.49 | 55.77 | 55.16 | 55.49 | 133,796 | +0.01(+0.01%) |
May 09, 2017 | 55.13 | 55.68 | 55.12 | 55.48 | 306,332 | +0.37(+0.67%) |
May 08, 2017 | 55.66 | 55.66 | 54.76 | 55.11 | 243,647 | -0.24(-0.44%) |
May 05, 2017 | 55.31 | 55.69 | 55.14 | 55.35 | 263,654 | +0.35(+0.63%) |
May 04, 2017 | 56.15 | 56.28 | 54.91 | 55.01 | 211,766 | -0.99(-1.77%) |
May 03, 2017 | 55.04 | 56.68 | 54.91 | 56.00 | 264,894 | -0.86(-1.51%) |
May 02, 2017 | 57.04 | 57.12 | 56.71 | 56.86 | 128,383 | -0.06(-0.10%) |