Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.65 | 47.92 | 45.78 | 45.80 | 457,807 | -1.80(-3.78%) |
Apr 27, 2018 | 47.80 | 48.23 | 47.56 | 47.60 | 364,146 | -0.12(-0.25%) |
Apr 26, 2018 | 48.13 | 48.13 | 47.49 | 47.72 | 276,583 | -0.44(-0.91%) |
Apr 25, 2018 | 48.18 | 48.45 | 47.96 | 48.16 | 246,845 | -0.08(-0.17%) |
Apr 24, 2018 | 48.89 | 49.05 | 48.05 | 48.24 | 564,059 | -0.34(-0.70%) |
Apr 23, 2018 | 48.11 | 48.99 | 47.98 | 48.58 | 237,507 | +0.38(+0.79%) |
Apr 20, 2018 | 48.50 | 48.79 | 47.98 | 48.20 | 213,821 | -0.12(-0.25%) |
Apr 19, 2018 | 48.57 | 48.80 | 48.20 | 48.32 | 336,442 | -0.28(-0.58%) |
Apr 18, 2018 | 48.79 | 49.31 | 48.59 | 48.60 | 402,210 | -0.12(-0.25%) |
Apr 17, 2018 | 48.94 | 49.34 | 48.57 | 48.72 | 374,261 | +0.14(+0.29%) |
Apr 16, 2018 | 48.75 | 48.80 | 48.45 | 48.58 | 436,106 | +0.15(+0.31%) |
Apr 13, 2018 | 48.99 | 49.18 | 48.22 | 48.43 | 225,021 | -0.27(-0.55%) |
Apr 12, 2018 | 48.56 | 49.04 | 48.47 | 48.70 | 279,162 | +0.50(+1.04%) |
Apr 11, 2018 | 48.32 | 48.43 | 47.87 | 48.20 | 704,925 | -0.40(-0.82%) |
Apr 10, 2018 | 48.90 | 49.07 | 48.44 | 48.60 | 483,356 | +0.28(+0.58%) |
Apr 09, 2018 | 48.86 | 48.90 | 48.26 | 48.32 | 424,552 | -0.06(-0.12%) |
Apr 06, 2018 | 49.07 | 49.13 | 48.29 | 48.38 | 336,518 | -0.96(-1.95%) |
Apr 05, 2018 | 49.02 | 49.63 | 49.02 | 49.34 | 729,121 | +0.69(+1.42%) |
Apr 04, 2018 | 47.91 | 48.87 | 47.83 | 48.65 | 830,984 | +0.20(+0.41%) |
Apr 03, 2018 | 48.50 | 48.93 | 47.97 | 48.45 | 602,123 | +0.61(+1.28%) |
Apr 02, 2018 | 48.79 | 48.94 | 47.11 | 47.84 | 330,333 | -0.97(-1.99%) |
Mar 29, 2018 | 48.81 | 48.81 | 48.81 | 0 | +0.38(+0.78%) | |
Mar 28, 2018 | 48.51 | 48.75 | 48.01 | 48.43 | 439,458 | -0.08(-0.16%) |
Mar 27, 2018 | 49.59 | 49.74 | 48.44 | 48.51 | 255,340 | -0.82(-1.66%) |
Mar 26, 2018 | 49.38 | 49.45 | 48.20 | 49.33 | 369,901 | +0.62(+1.27%) |
Mar 23, 2018 | 49.66 | 50.18 | 48.66 | 48.71 | 170,141 | -0.92(-1.85%) |
Mar 22, 2018 | 50.90 | 51.24 | 49.59 | 49.63 | 192,701 | -1.60(-3.12%) |
Mar 21, 2018 | 51.61 | 52.13 | 51.22 | 51.23 | 264,944 | -0.47(-0.91%) |
Mar 20, 2018 | 51.38 | 52.06 | 51.15 | 51.70 | 269,349 | +0.29(+0.56%) |
Mar 19, 2018 | 50.87 | 51.50 | 50.65 | 51.41 | 280,481 | +0.50(+0.98%) |
Mar 16, 2018 | 49.95 | 51.10 | 49.84 | 50.91 | 432,300 | +0.93(+1.86%) |
Mar 15, 2018 | 51.25 | 51.50 | 49.49 | 49.98 | 476,025 | -1.98(-3.81%) |
Mar 14, 2018 | 52.54 | 52.69 | 51.55 | 51.96 | 251,767 | -0.29(-0.56%) |
Mar 13, 2018 | 53.27 | 53.62 | 52.07 | 52.25 | 241,137 | -0.90(-1.69%) |
Mar 12, 2018 | 52.92 | 53.46 | 52.20 | 53.15 | 215,919 | +0.23(+0.43%) |
Mar 09, 2018 | 52.62 | 53.05 | 52.02 | 52.92 | 254,878 | +0.82(+1.57%) |
Mar 08, 2018 | 51.78 | 52.32 | 51.52 | 52.10 | 351,781 | +0.53(+1.03%) |
Mar 07, 2018 | 51.69 | 51.57 | 550,956 | +0.50(+0.98%) | ||
Mar 06, 2018 | 50.55 | 51.22 | 50.37 | 51.07 | 343,087 | +0.70(+1.39%) |
Mar 05, 2018 | 49.05 | 50.59 | 49.05 | 50.37 | 235,608 | +1.01(+2.05%) |
Mar 02, 2018 | 47.62 | 49.45 | 47.56 | 49.36 | 303,437 | +1.30(+2.70%) |
Mar 01, 2018 | 47.70 | 49.13 | 46.62 | 48.06 | 628,980 | -1.87(-3.75%) |
Feb 28, 2018 | 47.30 | 52.22 | 47.30 | 49.93 | 727,610 | -0.11(-0.22%) |
Feb 27, 2018 | 50.96 | 51.41 | 50.02 | 50.04 | 303,710 | -1.02(-2.00%) |
Feb 26, 2018 | 51.42 | 51.98 | 50.76 | 51.06 | 298,380 | -0.07(-0.14%) |
Feb 23, 2018 | 51.25 | 51.39 | 50.41 | 51.13 | 245,148 | +0.19(+0.37%) |
Feb 22, 2018 | 52.25 | 52.27 | 50.84 | 50.94 | 275,832 | -1.19(-2.28%) |
Feb 21, 2018 | 52.44 | 53.33 | 52.10 | 52.13 | 215,461 | -0.37(-0.70%) |
Feb 20, 2018 | 52.21 | 53.02 | 52.21 | 52.50 | 268,652 | +0.10(+0.19%) |
Feb 16, 2018 | 52.40 | 52.40 | 52.40 | 0 | +0.97(+1.89%) | |
Feb 15, 2018 | 52.12 | 52.30 | 51.20 | 51.43 | 192,322 | -0.27(-0.52%) |
Feb 14, 2018 | 49.57 | 51.79 | 49.57 | 51.70 | 277,715 | +1.89(+3.79%) |
Feb 13, 2018 | 49.57 | 49.93 | 49.30 | 49.81 | 237,239 | +0.02(+0.04%) |
Feb 12, 2018 | 49.39 | 50.15 | 48.97 | 49.79 | 644,320 | +0.79(+1.61%) |
Feb 09, 2018 | 50.17 | 50.24 | 47.95 | 49.00 | 696,338 | -0.62(-1.25%) |
Feb 08, 2018 | 50.93 | 51.19 | 49.62 | 49.62 | 385,166 | -1.25(-2.46%) |
Feb 07, 2018 | 51.13 | 51.21 | 50.87 | 50.87 | 294,975 | -0.38(-0.74%) |
Feb 06, 2018 | 49.72 | 51.76 | 49.29 | 51.25 | 688,671 | -0.31(-0.60%) |
Feb 05, 2018 | 53.23 | 53.60 | 51.48 | 51.56 | 270,770 | -2.13(-3.97%) |
Feb 02, 2018 | 54.66 | 54.66 | 53.60 | 53.69 | 273,957 | -1.24(-2.26%) |
Feb 01, 2018 | 55.30 | 55.69 | 54.71 | 54.93 | 529,946 | -0.41(-0.74%) |
Jan 31, 2018 | 56.00 | 56.27 | 55.15 | 55.34 | 192,755 | -0.05(-0.09%) |
Jan 30, 2018 | 56.03 | 56.62 | 55.38 | 55.39 | 205,501 | -1.09(-1.93%) |
Jan 29, 2018 | 56.31 | 56.72 | 55.98 | 56.48 | 159,603 | -0.05(-0.09%) |
Jan 26, 2018 | 55.90 | 56.59 | 55.69 | 56.53 | 160,257 | +0.71(+1.27%) |
Jan 25, 2018 | 56.48 | 56.48 | 55.53 | 55.82 | 154,623 | -0.40(-0.71%) |
Jan 24, 2018 | 57.41 | 57.61 | 56.15 | 56.22 | 225,498 | -1.13(-1.97%) |
Jan 23, 2018 | 55.31 | 57.97 | 55.31 | 57.35 | 552,014 | +2.14(+3.88%) |
Jan 22, 2018 | 55.16 | 55.22 | 54.61 | 55.21 | 208,527 | +0.04(+0.07%) |
Jan 19, 2018 | 54.54 | 55.23 | 54.54 | 55.17 | 350,302 | +0.55(+1.01%) |
Jan 18, 2018 | 55.94 | 56.19 | 54.49 | 54.62 | 237,617 | -1.72(-3.05%) |
Jan 17, 2018 | 56.59 | 56.67 | 55.88 | 56.34 | 363,535 | +0.14(+0.25%) |
Jan 16, 2018 | 55.61 | 56.62 | 55.31 | 56.20 | 339,221 | +0.65(+1.17%) |
Jan 12, 2018 | 55.55 | 55.55 | 55.55 | 0 | +0.22(+0.40%) | |
Jan 11, 2018 | 54.60 | 55.43 | 54.50 | 55.33 | 353,138 | +0.66(+1.21%) |
Jan 10, 2018 | 54.46 | 54.95 | 54.46 | 54.67 | 262,801 | +0.15(+0.28%) |
Jan 09, 2018 | 54.73 | 55.35 | 54.45 | 54.52 | 218,692 | -0.08(-0.15%) |
Jan 08, 2018 | 54.55 | 54.65 | 54.19 | 54.60 | 265,335 | +0.02(+0.04%) |
Jan 05, 2018 | 55.45 | 55.77 | 53.69 | 54.58 | 354,505 | -0.90(-1.62%) |
Jan 04, 2018 | 53.99 | 55.88 | 53.45 | 55.48 | 416,691 | +1.86(+3.47%) |
Jan 03, 2018 | 53.30 | 53.92 | 53.16 | 53.62 | 271,740 | +0.26(+0.49%) |
Jan 02, 2018 | 54.43 | 54.43 | 53.09 | 53.36 | 252,400 | -0.84(-1.55%) |
Dec 29, 2017 | 54.20 | 54.20 | 54.20 | 0 | +0.59(+1.10%) | |
Dec 28, 2017 | 53.30 | 53.76 | 52.92 | 53.61 | 708,629 | +0.41(+0.77%) |
Dec 27, 2017 | 52.75 | 53.38 | 52.39 | 53.20 | 276,220 | +0.36(+0.68%) |
Dec 26, 2017 | 53.75 | 53.97 | 52.75 | 52.84 | 199,953 | -0.96(-1.78%) |
Dec 22, 2017 | 54.05 | 54.18 | 53.63 | 53.80 | 148,876 | -0.24(-0.44%) |
Dec 21, 2017 | 52.80 | 54.20 | 52.80 | 54.04 | 380,310 | +0.97(+1.83%) |
Dec 20, 2017 | 52.62 | 53.15 | 52.52 | 53.07 | 247,518 | +0.44(+0.84%) |
Dec 19, 2017 | 53.00 | 53.77 | 52.54 | 52.63 | 213,805 | -0.54(-1.02%) |
Dec 18, 2017 | 52.59 | 53.93 | 52.55 | 53.17 | 377,754 | +1.00(+1.92%) |
Dec 15, 2017 | 52.09 | 52.84 | 52.09 | 52.17 | 542,670 | +0.26(+0.50%) |
Dec 14, 2017 | 52.94 | 53.22 | 51.87 | 51.91 | 300,119 | -0.96(-1.82%) |
Dec 13, 2017 | 53.06 | 53.52 | 52.84 | 52.87 | 242,684 | -0.13(-0.25%) |
Dec 12, 2017 | 53.34 | 53.50 | 52.96 | 53.00 | 248,038 | -0.31(-0.58%) |
Dec 11, 2017 | 53.39 | 53.55 | 52.95 | 53.31 | 333,096 | +0.10(+0.19%) |
Dec 08, 2017 | 53.66 | 53.70 | 53.09 | 53.21 | 487,837 | -0.31(-0.58%) |
Dec 07, 2017 | 53.23 | 53.67 | 53.13 | 53.52 | 254,429 | +0.37(+0.70%) |
Dec 06, 2017 | 53.29 | 53.91 | 53.15 | 53.15 | 347,561 | -0.36(-0.67%) |
Dec 05, 2017 | 54.13 | 54.18 | 53.16 | 53.51 | 299,438 | -0.57(-1.05%) |
Dec 04, 2017 | 54.19 | 54.20 | 53.84 | 54.08 | 359,514 | +0.37(+0.69%) |
Dec 01, 2017 | 53.87 | 53.95 | 52.90 | 53.71 | 407,152 | -0.15(-0.28%) |
Nov 30, 2017 | 53.97 | 54.26 | 53.66 | 53.86 | 416,239 | -0.04(-0.07%) |
Nov 29, 2017 | 53.45 | 54.35 | 53.21 | 53.90 | 599,115 | +0.72(+1.35%) |
Nov 28, 2017 | 53.13 | 53.64 | 52.77 | 53.18 | 601,037 | +0.25(+0.47%) |
Nov 27, 2017 | 52.87 | 53.34 | 52.78 | 52.93 | 303,447 | +0.11(+0.21%) |
Nov 24, 2017 | 52.79 | 53.05 | 52.56 | 52.82 | 149,971 | +0.17(+0.32%) |
Nov 22, 2017 | 52.42 | 52.88 | 52.28 | 52.65 | 207,785 | +0.20(+0.38%) |
Nov 21, 2017 | 52.35 | 52.73 | 52.29 | 52.45 | 305,406 | +0.14(+0.27%) |
Nov 20, 2017 | 51.48 | 52.32 | 51.42 | 52.31 | 356,617 | +0.82(+1.59%) |
Nov 17, 2017 | 52.06 | 52.18 | 51.49 | 51.49 | 228,520 | -0.68(-1.30%) |
Nov 16, 2017 | 52.55 | 52.84 | 52.15 | 52.17 | 227,023 | -0.25(-0.48%) |
Nov 15, 2017 | 52.86 | 52.86 | 52.41 | 52.42 | 258,864 | -0.66(-1.24%) |
Nov 14, 2017 | 53.15 | 53.26 | 52.88 | 53.08 | 393,662 | -0.26(-0.49%) |
Nov 13, 2017 | 53.45 | 53.97 | 53.30 | 53.34 | 381,905 | -0.26(-0.49%) |
Nov 10, 2017 | 53.69 | 54.09 | 53.43 | 53.60 | 123,340 | -0.22(-0.41%) |
Nov 09, 2017 | 53.19 | 54.27 | 53.19 | 53.82 | 387,347 | -0.16(-0.30%) |
Nov 08, 2017 | 53.48 | 54.41 | 53.21 | 53.98 | 285,067 | +0.56(+1.05%) |
Nov 07, 2017 | 53.61 | 53.91 | 53.26 | 53.42 | 360,336 | +0.08(+0.15%) |
Nov 06, 2017 | 53.19 | 53.50 | 52.88 | 53.34 | 319,621 | +0.10(+0.19%) |
Nov 03, 2017 | 53.40 | 53.83 | 52.97 | 53.24 | 347,197 | -0.18(-0.34%) |
Nov 02, 2017 | 53.19 | 54.48 | 52.59 | 53.42 | 498,126 | +1.14(+2.18%) |
Nov 01, 2017 | 55.62 | 56.11 | 51.63 | 52.28 | 1,043,694 | -1.23(-2.30%) |
Oct 31, 2017 | 52.81 | 53.65 | 52.81 | 53.51 | 302,383 | +0.77(+1.46%) |
Oct 30, 2017 | 52.68 | 53.23 | 52.38 | 52.74 | 301,764 | -0.36(-0.68%) |
Oct 27, 2017 | 54.85 | 54.85 | 52.94 | 53.10 | 560,693 | -1.71(-3.12%) |
Oct 26, 2017 | 55.22 | 55.65 | 53.80 | 54.81 | 785,415 | -0.43(-0.78%) |
Oct 25, 2017 | 55.72 | 55.95 | 54.88 | 55.24 | 181,707 | -0.71(-1.27%) |
Oct 24, 2017 | 56.54 | 56.66 | 55.81 | 55.95 | 135,955 | -0.47(-0.83%) |
Oct 23, 2017 | 56.22 | 56.49 | 56.00 | 56.42 | 137,881 | +0.21(+0.37%) |
Oct 20, 2017 | 56.26 | 56.55 | 55.96 | 56.21 | 214,098 | +0.02(+0.04%) |
Oct 19, 2017 | 56.30 | 56.66 | 55.69 | 56.19 | 180,265 | -0.10(-0.18%) |
Oct 18, 2017 | 56.72 | 56.85 | 56.20 | 56.29 | 150,658 | -0.09(-0.16%) |
Oct 17, 2017 | 56.37 | 56.83 | 56.20 | 56.38 | 104,712 | -0.19(-0.34%) |
Oct 16, 2017 | 56.48 | 56.79 | 56.38 | 56.57 | 111,803 | +0.03(+0.05%) |
Oct 13, 2017 | 56.77 | 56.88 | 56.47 | 56.54 | 83,603 | -0.10(-0.18%) |
Oct 12, 2017 | 56.08 | 56.86 | 55.86 | 56.64 | 148,141 | +0.48(+0.85%) |
Oct 11, 2017 | 56.05 | 56.36 | 55.96 | 56.16 | 211,683 | -0.05(-0.09%) |
Oct 10, 2017 | 56.35 | 56.36 | 55.46 | 56.21 | 196,686 | +0.24(+0.43%) |
Oct 09, 2017 | 56.39 | 56.59 | 55.83 | 55.97 | 132,083 | -0.48(-0.85%) |
Oct 06, 2017 | 57.29 | 57.39 | 56.23 | 56.45 | 251,422 | -1.21(-2.10%) |
Oct 05, 2017 | 57.56 | 58.12 | 57.28 | 57.66 | 220,695 | +0.30(+0.52%) |
Oct 04, 2017 | 57.74 | 57.74 | 56.95 | 57.36 | 332,231 | -0.69(-1.19%) |
Oct 03, 2017 | 57.70 | 58.22 | 57.11 | 58.05 | 385,957 | +0.47(+0.82%) |
Oct 02, 2017 | 56.95 | 57.72 | 56.59 | 57.58 | 276,177 | +0.88(+1.55%) |
Sep 29, 2017 | 56.40 | 56.75 | 56.01 | 56.70 | 305,746 | +0.19(+0.34%) |
Sep 28, 2017 | 55.91 | 56.53 | 55.67 | 56.51 | 156,799 | +0.41(+0.73%) |
Sep 27, 2017 | 55.79 | 56.23 | 55.42 | 56.10 | 261,214 | +0.16(+0.29%) |
Sep 26, 2017 | 55.36 | 56.06 | 55.11 | 55.94 | 149,075 | +0.58(+1.05%) |
Sep 25, 2017 | 54.69 | 55.48 | 54.37 | 55.36 | 295,131 | +0.65(+1.19%) |
Sep 22, 2017 | 55.00 | 55.10 | 54.48 | 54.71 | 417,284 | -0.28(-0.51%) |
Sep 21, 2017 | 55.24 | 55.35 | 54.80 | 54.99 | 163,770 | -0.12(-0.22%) |
Sep 20, 2017 | 54.47 | 55.32 | 54.23 | 55.11 | 276,961 | +0.82(+1.51%) |
Sep 19, 2017 | 54.28 | 54.41 | 53.75 | 54.29 | 209,283 | +0.01(+0.02%) |
Sep 18, 2017 | 54.52 | 54.76 | 54.04 | 54.28 | 281,163 | -0.17(-0.31%) |
Sep 15, 2017 | 53.90 | 54.46 | 53.53 | 54.45 | 272,210 | +0.51(+0.95%) |
Sep 14, 2017 | 54.84 | 55.02 | 53.79 | 53.94 | 338,819 | -0.97(-1.77%) |
Sep 13, 2017 | 54.99 | 55.37 | 54.89 | 54.91 | 282,285 | -0.37(-0.67%) |
Sep 12, 2017 | 55.42 | 54.91 | 55.28 | 366,994 | +0.01(+0.02%) | |
Sep 11, 2017 | 55.51 | 55.15 | 55.27 | 275,081 | -0.24(-0.43%) | |
Sep 08, 2017 | 53.80 | 55.52 | 53.80 | 55.51 | 466,482 | +1.45(+2.68%) |
Sep 07, 2017 | 54.13 | 54.37 | 53.72 | 54.06 | 214,640 | -0.07(-0.13%) |
Sep 06, 2017 | 53.88 | 54.70 | 53.80 | 54.13 | 317,253 | +0.04(+0.07%) |
Sep 05, 2017 | 53.83 | 54.70 | 53.83 | 54.09 | 317,243 | +0.22(+0.41%) |
Sep 01, 2017 | 54.47 | 55.18 | 53.56 | 53.87 | 767,799 | -0.22(-0.41%) |
Aug 31, 2017 | 53.52 | 54.40 | 53.41 | 54.09 | 260,612 | +0.82(+1.54%) |
Aug 30, 2017 | 53.72 | 53.72 | 52.91 | 53.27 | 412,481 | -0.16(-0.30%) |
Aug 29, 2017 | 52.59 | 53.88 | 52.03 | 53.43 | 269,203 | +0.45(+0.85%) |
Aug 28, 2017 | 51.95 | 53.24 | 51.78 | 52.98 | 332,582 | +1.59(+3.09%) |
Aug 25, 2017 | 50.46 | 51.61 | 50.20 | 51.39 | 248,848 | +1.01(+2.00%) |
Aug 24, 2017 | 50.53 | 50.75 | 50.27 | 50.38 | 123,366 | -0.01(-0.02%) |
Aug 23, 2017 | 49.97 | 50.76 | 49.97 | 50.39 | 153,974 | +0.13(+0.26%) |
Aug 22, 2017 | 50.07 | 50.26 | 49.63 | 50.26 | 249,055 | +0.28(+0.56%) |
Aug 21, 2017 | 50.21 | 50.62 | 49.87 | 49.98 | 220,857 | -0.27(-0.54%) |
Aug 18, 2017 | 50.70 | 50.79 | 49.93 | 50.25 | 285,984 | -0.56(-1.10%) |
Aug 17, 2017 | 51.18 | 51.60 | 50.73 | 50.81 | 336,606 | -0.70(-1.36%) |
Aug 16, 2017 | 51.69 | 52.24 | 51.25 | 51.51 | 240,653 | -0.07(-0.14%) |
Aug 15, 2017 | 53.46 | 53.46 | 50.87 | 51.58 | 443,508 | -1.79(-3.35%) |
Aug 14, 2017 | 52.35 | 53.52 | 51.95 | 53.37 | 1,469,020 | +1.39(+2.67%) |
Aug 11, 2017 | 52.22 | 53.29 | 51.94 | 51.98 | 128,783 | -0.42(-0.80%) |
Aug 10, 2017 | 53.54 | 53.63 | 52.39 | 52.40 | 185,970 | -1.35(-2.51%) |
Aug 09, 2017 | 54.21 | 54.65 | 53.72 | 53.75 | 182,223 | -0.70(-1.29%) |
Aug 08, 2017 | 54.34 | 54.81 | 53.87 | 54.45 | 193,327 | +0.08(+0.15%) |
Aug 07, 2017 | 55.20 | 55.44 | 53.97 | 54.37 | 278,176 | +0.20(+0.37%) |
Aug 04, 2017 | 54.04 | 54.79 | 53.70 | 54.17 | 242,416 | +0.05(+0.09%) |
Aug 03, 2017 | 52.99 | 54.54 | 52.11 | 54.12 | 460,755 | +0.74(+1.39%) |
Aug 02, 2017 | 56.47 | 56.94 | 53.26 | 53.38 | 600,247 | -4.22(-7.33%) |
Aug 01, 2017 | 57.22 | 58.02 | 57.22 | 57.60 | 302,591 | +0.80(+1.41%) |
Jul 31, 2017 | 57.10 | 57.14 | 56.72 | 56.80 | 241,328 | -0.19(-0.33%) |
Jul 28, 2017 | 57.29 | 57.77 | 56.73 | 56.99 | 114,061 | -0.29(-0.51%) |
Jul 27, 2017 | 57.56 | 57.56 | 56.72 | 57.28 | 332,361 | -0.35(-0.61%) |
Jul 26, 2017 | 57.86 | 58.28 | 57.42 | 57.63 | 331,050 | -0.12(-0.21%) |
Jul 25, 2017 | 56.51 | 57.88 | 56.32 | 57.75 | 415,932 | +1.47(+2.61%) |
Jul 24, 2017 | 56.39 | 56.44 | 55.73 | 56.28 | 130,499 | -0.10(-0.18%) |
Jul 21, 2017 | 56.39 | 56.50 | 56.09 | 56.38 | 130,402 | -0.06(-0.11%) |
Jul 20, 2017 | 56.60 | 56.98 | 56.22 | 56.44 | 141,017 | -0.06(-0.11%) |
Jul 19, 2017 | 56.00 | 56.74 | 55.75 | 56.50 | 163,755 | +0.60(+1.07%) |
Jul 18, 2017 | 55.68 | 55.99 | 55.45 | 55.90 | 169,793 | +0.23(+0.41%) |
Jul 17, 2017 | 55.45 | 55.82 | 54.99 | 55.67 | 249,266 | +0.23(+0.41%) |
Jul 14, 2017 | 55.81 | 55.95 | 55.38 | 55.44 | 122,846 | -0.27(-0.48%) |
Jul 13, 2017 | 55.44 | 55.72 | 54.93 | 55.71 | 113,431 | +0.45(+0.81%) |
Jul 12, 2017 | 55.57 | 56.04 | 55.15 | 55.26 | 179,305 | +0.12(+0.22%) |
Jul 11, 2017 | 54.71 | 55.19 | 54.41 | 55.14 | 167,351 | +0.57(+1.04%) |
Jul 10, 2017 | 54.44 | 54.81 | 54.10 | 54.57 | 537,487 | -0.11(-0.20%) |
Jul 07, 2017 | 54.47 | 54.88 | 54.28 | 54.68 | 92,931 | +0.25(+0.46%) |
Jul 06, 2017 | 55.21 | 55.40 | 54.20 | 54.43 | 148,503 | -0.94(-1.70%) |
Jul 05, 2017 | 56.30 | 56.36 | 55.02 | 55.37 | 176,741 | -0.74(-1.32%) |
Jul 03, 2017 | 56.04 | 56.49 | 55.31 | 56.11 | 100,738 | +0.28(+0.50%) |
Jun 30, 2017 | 55.27 | 56.32 | 55.27 | 55.83 | 421,304 | +1.29(+2.37%) |
Jun 29, 2017 | 54.80 | 54.80 | 53.99 | 54.54 | 430,925 | -0.16(-0.29%) |
Jun 28, 2017 | 55.00 | 55.67 | 54.69 | 54.70 | 161,546 | -0.02(-0.04%) |
Jun 27, 2017 | 54.47 | 55.08 | 54.34 | 54.72 | 202,957 | +0.01(+0.02%) |
Jun 26, 2017 | 53.44 | 54.80 | 53.27 | 54.71 | 251,880 | +1.32(+2.47%) |
Jun 23, 2017 | 53.92 | 54.44 | 53.26 | 53.39 | 999,786 | -0.60(-1.11%) |
Jun 22, 2017 | 54.28 | 54.33 | 53.66 | 53.99 | 346,813 | -0.28(-0.52%) |
Jun 21, 2017 | 55.55 | 55.55 | 54.21 | 54.27 | 210,854 | -1.27(-2.29%) |
Jun 20, 2017 | 57.00 | 57.04 | 55.48 | 55.54 | 310,616 | -1.68(-2.94%) |
Jun 19, 2017 | 56.81 | 57.27 | 56.56 | 57.22 | 212,497 | +0.59(+1.04%) |
Jun 16, 2017 | 56.82 | 57.26 | 55.94 | 56.63 | 431,850 | -0.24(-0.42%) |
Jun 15, 2017 | 57.59 | 58.27 | 56.40 | 56.87 | 241,573 | -1.25(-2.15%) |
Jun 14, 2017 | 59.17 | 59.17 | 57.59 | 58.12 | 241,993 | -0.92(-1.56%) |
Jun 13, 2017 | 59.38 | 59.38 | 58.96 | 59.04 | 269,706 | -0.21(-0.35%) |
Jun 12, 2017 | 59.26 | 59.86 | 59.19 | 59.25 | 172,114 | +0.09(+0.15%) |
Jun 09, 2017 | 58.66 | 59.49 | 58.30 | 59.16 | 383,389 | +0.73(+1.25%) |
Jun 08, 2017 | 58.36 | 58.64 | 58.09 | 58.43 | 234,634 | +0.07(+0.12%) |
Jun 07, 2017 | 58.81 | 59.52 | 58.23 | 58.36 | 215,716 | -0.33(-0.56%) |
Jun 06, 2017 | 58.11 | 58.80 | 57.89 | 58.69 | 223,167 | +0.28(+0.48%) |
Jun 05, 2017 | 59.16 | 59.34 | 58.38 | 58.41 | 150,950 | -0.92(-1.55%) |
Jun 02, 2017 | 59.27 | 59.74 | 59.01 | 59.33 | 346,623 | +0.08(+0.14%) |
Jun 01, 2017 | 58.75 | 59.27 | 58.42 | 59.25 | 365,731 | +0.84(+1.44%) |
May 31, 2017 | 58.07 | 58.70 | 57.76 | 58.41 | 288,383 | +0.35(+0.60%) |
May 30, 2017 | 57.82 | 58.38 | 57.52 | 58.06 | 433,487 | +0.15(+0.26%) |
May 26, 2017 | 58.31 | 58.48 | 57.89 | 57.91 | 120,223 | -0.54(-0.92%) |
May 25, 2017 | 58.37 | 58.51 | 58.12 | 58.45 | 256,032 | +0.27(+0.46%) |
May 24, 2017 | 58.28 | 58.67 | 58.00 | 58.18 | 133,756 | +0.02(+0.03%) |
May 23, 2017 | 58.38 | 58.53 | 57.93 | 58.16 | 163,791 | -0.24(-0.41%) |
May 22, 2017 | 57.52 | 58.46 | 57.37 | 58.40 | 183,092 | +1.03(+1.80%) |
May 19, 2017 | 56.87 | 57.71 | 56.87 | 57.37 | 236,067 | +0.60(+1.06%) |
May 18, 2017 | 56.73 | 57.06 | 56.26 | 56.77 | 142,024 | -0.08(-0.14%) |
May 17, 2017 | 57.66 | 57.54 | 56.70 | 56.85 | 200,716 | -0.81(-1.40%) |
May 16, 2017 | 58.31 | 58.31 | 57.57 | 57.66 | 226,858 | -0.69(-1.18%) |
May 15, 2017 | 58.48 | 59.00 | 58.25 | 58.35 | 184,618 | -0.02(-0.03%) |
May 12, 2017 | 59.26 | 59.30 | 58.36 | 58.37 | 278,685 | -0.91(-1.54%) |
May 11, 2017 | 59.53 | 59.58 | 58.81 | 59.28 | 182,322 | -0.43(-0.72%) |
May 10, 2017 | 59.45 | 60.17 | 58.94 | 59.71 | 252,066 | +0.17(+0.29%) |
May 09, 2017 | 59.57 | 60.13 | 59.23 | 59.54 | 570,461 | -0.51(-0.85%) |
May 08, 2017 | 60.83 | 61.49 | 60.00 | 60.05 | 304,507 | -1.28(-2.09%) |
May 05, 2017 | 59.87 | 61.62 | 59.61 | 61.33 | 360,086 | +1.55(+2.59%) |
May 04, 2017 | 58.59 | 59.90 | 58.14 | 59.78 | 330,530 | +1.41(+2.42%) |
May 03, 2017 | 57.44 | 58.68 | 57.30 | 58.37 | 429,822 | -0.24(-0.41%) |
May 02, 2017 | 58.37 | 58.73 | 58.23 | 58.61 | 336,772 | +0.29(+0.50%) |