Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.85 | 59.20 | 58.08 | 58.09 | 759,017 | -0.71(-1.21%) |
Apr 27, 2018 | 58.06 | 58.89 | 57.76 | 58.80 | 767,120 | +0.59(+1.01%) |
Apr 26, 2018 | 58.82 | 58.82 | 57.63 | 58.21 | 626,188 | -0.43(-0.73%) |
Apr 25, 2018 | 59.07 | 59.36 | 58.31 | 58.64 | 844,205 | -0.45(-0.76%) |
Apr 24, 2018 | 60.56 | 61.15 | 58.70 | 59.09 | 754,068 | -1.37(-2.27%) |
Apr 23, 2018 | 60.07 | 60.84 | 59.93 | 60.46 | 1,227,784 | +0.46(+0.77%) |
Apr 20, 2018 | 60.43 | 60.69 | 59.43 | 60.00 | 780,113 | -0.50(-0.83%) |
Apr 19, 2018 | 60.58 | 60.99 | 60.19 | 60.50 | 619,089 | -0.06(-0.10%) |
Apr 18, 2018 | 60.67 | 61.00 | 60.40 | 60.56 | 855,411 | +0.32(+0.53%) |
Apr 17, 2018 | 60.23 | 60.60 | 60.04 | 60.24 | 727,760 | +0.52(+0.87%) |
Apr 16, 2018 | 59.69 | 59.97 | 59.28 | 59.72 | 588,499 | +0.45(+0.76%) |
Apr 13, 2018 | 59.92 | 59.92 | 58.87 | 59.27 | 461,065 | -0.19(-0.32%) |
Apr 12, 2018 | 59.97 | 60.22 | 59.35 | 59.46 | 534,335 | -0.06(-0.10%) |
Apr 11, 2018 | 58.88 | 59.87 | 58.78 | 59.52 | 737,098 | +0.08(+0.13%) |
Apr 10, 2018 | 59.26 | 59.75 | 58.85 | 59.44 | 1,067,652 | +1.12(+1.92%) |
Apr 09, 2018 | 58.63 | 59.53 | 58.26 | 58.32 | 898,970 | +0.31(+0.53%) |
Apr 06, 2018 | 59.40 | 59.51 | 57.34 | 58.01 | 1,144,446 | -1.86(-3.11%) |
Apr 05, 2018 | 60.52 | 60.69 | 59.64 | 59.87 | 1,280,352 | -0.31(-0.52%) |
Apr 04, 2018 | 57.59 | 60.37 | 57.55 | 60.18 | 1,652,879 | +1.63(+2.78%) |
Apr 03, 2018 | 57.96 | 58.68 | 57.40 | 58.55 | 1,027,230 | +0.83(+1.44%) |
Apr 02, 2018 | 58.83 | 58.89 | 56.70 | 57.72 | 1,376,858 | -1.43(-2.42%) |
Mar 29, 2018 | 59.15 | 59.15 | 59.15 | 0 | +2.28(+4.01%) | |
Mar 28, 2018 | 56.89 | 57.48 | 56.40 | 56.87 | 1,824,920 | +0.64(+1.14%) |
Mar 27, 2018 | 57.78 | 57.78 | 55.88 | 56.23 | 2,282,069 | -1.55(-2.68%) |
Mar 26, 2018 | 57.96 | 59.47 | 56.25 | 57.78 | 2,403,550 | +2.21(+3.98%) |
Mar 23, 2018 | 57.72 | 57.89 | 55.42 | 55.57 | 1,418,579 | -2.09(-3.62%) |
Mar 22, 2018 | 59.76 | 59.85 | 57.61 | 57.66 | 1,032,081 | -2.87(-4.74%) |
Mar 21, 2018 | 60.07 | 61.17 | 59.90 | 60.53 | 637,920 | +0.40(+0.67%) |
Mar 20, 2018 | 60.19 | 60.68 | 59.99 | 60.13 | 890,171 | +0.22(+0.37%) |
Mar 19, 2018 | 60.61 | 60.68 | 59.36 | 59.91 | 1,278,910 | -1.04(-1.71%) |
Mar 16, 2018 | 60.00 | 61.05 | 59.89 | 60.95 | 2,009,716 | +1.01(+1.69%) |
Mar 15, 2018 | 59.95 | 60.69 | 59.70 | 59.94 | 1,203,638 | +0.16(+0.27%) |
Mar 14, 2018 | 60.33 | 61.00 | 59.63 | 59.78 | 1,658,906 | -0.33(-0.55%) |
Mar 13, 2018 | 60.61 | 61.36 | 59.89 | 60.11 | 834,166 | -0.32(-0.53%) |
Mar 12, 2018 | 60.79 | 60.79 | 59.84 | 60.43 | 991,049 | -0.37(-0.61%) |
Mar 09, 2018 | 60.29 | 60.89 | 59.87 | 60.80 | 1,016,147 | +1.19(+2.00%) |
Mar 08, 2018 | 60.46 | 60.52 | 59.11 | 59.61 | 1,061,830 | -0.58(-0.96%) |
Mar 07, 2018 | 60.36 | 60.19 | 906,672 | -0.01(-0.02%) | ||
Mar 06, 2018 | 60.26 | 60.60 | 59.91 | 60.20 | 1,227,322 | +0.09(+0.15%) |
Mar 05, 2018 | 59.52 | 60.62 | 59.28 | 60.11 | 1,179,896 | +0.07(+0.12%) |
Mar 02, 2018 | 58.56 | 60.16 | 58.29 | 60.04 | 1,569,448 | +0.70(+1.18%) |
Mar 01, 2018 | 60.91 | 61.04 | 59.17 | 59.34 | 1,656,937 | -1.72(-2.82%) |
Feb 28, 2018 | 62.18 | 62.62 | 61.05 | 61.06 | 2,229,011 | -0.68(-1.10%) |
Feb 27, 2018 | 62.92 | 63.64 | 61.72 | 61.74 | 2,091,377 | -1.27(-2.02%) |
Feb 26, 2018 | 62.68 | 63.25 | 61.89 | 63.01 | 966,552 | +0.66(+1.06%) |
Feb 23, 2018 | 62.91 | 63.26 | 61.23 | 62.35 | 1,878,546 | -0.25(-0.40%) |
Feb 22, 2018 | 62.60 | 1,006,188 | +0.54(+0.87%) | |||
Feb 21, 2018 | 62.40 | 63.51 | 62.05 | 62.06 | 1,304,922 | -0.41(-0.66%) |
Feb 20, 2018 | 62.76 | 63.48 | 62.11 | 62.47 | 983,232 | -0.72(-1.14%) |
Feb 16, 2018 | 63.19 | 63.19 | 63.19 | 0 | -0.52(-0.82%) | |
Feb 15, 2018 | 64.00 | 64.04 | 62.99 | 63.71 | 1,508,525 | +0.05(+0.08%) |
Feb 14, 2018 | 61.58 | 63.77 | 61.32 | 63.66 | 1,669,651 | +1.39(+2.23%) |
Feb 13, 2018 | 62.45 | 63.01 | 61.48 | 62.27 | 1,327,360 | -0.82(-1.30%) |
Feb 12, 2018 | 62.99 | 63.90 | 61.47 | 63.09 | 2,033,748 | +0.86(+1.38%) |
Feb 09, 2018 | 63.66 | 63.66 | 60.35 | 62.23 | 2,030,225 | -0.59(-0.94%) |
Feb 08, 2018 | 66.14 | 66.26 | 62.81 | 62.82 | 3,666,156 | -3.19(-4.83%) |
Feb 07, 2018 | 64.10 | 67.10 | 62.92 | 66.01 | 2,075,078 | +1.87(+2.92%) |
Feb 06, 2018 | 59.45 | 65.00 | 56.55 | 64.14 | 2,537,831 | +0.04(+0.06%) |
Feb 05, 2018 | 66.21 | 66.83 | 63.06 | 64.10 | 1,414,341 | -3.02(-4.50%) |
Feb 02, 2018 | 69.62 | 69.67 | 66.71 | 67.12 | 1,043,291 | -2.90(-4.14%) |
Feb 01, 2018 | 69.09 | 70.19 | 68.52 | 70.02 | 812,427 | +0.56(+0.81%) |
Jan 31, 2018 | 70.79 | 70.99 | 69.01 | 69.46 | 894,622 | -0.24(-0.34%) |
Jan 30, 2018 | 70.67 | 70.71 | 70.45 | 69.70 | 1,179,777 | -1.35(-1.90%) |
Jan 29, 2018 | 71.00 | 72.18 | 70.52 | 71.05 | 1,446,859 | +1.10(+1.57%) |
Jan 26, 2018 | 70.04 | 70.13 | 69.32 | 69.95 | 755,373 | +0.09(+0.13%) |
Jan 25, 2018 | 70.62 | 70.79 | 69.40 | 69.86 | 576,905 | -0.38(-0.54%) |
Jan 24, 2018 | 70.30 | 70.90 | 69.83 | 70.24 | 728,620 | +0.36(+0.52%) |
Jan 23, 2018 | 70.15 | 70.40 | 69.52 | 69.88 | 643,520 | -0.35(-0.50%) |
Jan 22, 2018 | 69.71 | 70.47 | 69.47 | 70.23 | 974,027 | +0.28(+0.40%) |
Jan 19, 2018 | 69.43 | 69.99 | 68.77 | 69.95 | 923,850 | +0.56(+0.81%) |
Jan 18, 2018 | 69.90 | 70.05 | 69.25 | 69.39 | 739,134 | -0.19(-0.27%) |
Jan 17, 2018 | 69.79 | 69.90 | 69.09 | 69.58 | 649,736 | +0.16(+0.23%) |
Jan 16, 2018 | 70.00 | 70.35 | 69.25 | 69.42 | 1,394,204 | -0.14(-0.20%) |
Jan 12, 2018 | 69.56 | 69.56 | 69.56 | 0 | +0.06(+0.09%) | |
Jan 11, 2018 | 68.13 | 69.52 | 67.95 | 69.50 | 1,235,120 | +1.69(+2.49%) |
Jan 10, 2018 | 67.79 | 68.19 | 67.27 | 67.81 | 735,389 | +0.10(+0.15%) |
Jan 09, 2018 | 68.07 | 68.52 | 67.47 | 67.71 | 898,224 | -0.25(-0.37%) |
Jan 08, 2018 | 68.00 | 68.16 | 67.34 | 67.96 | 1,041,245 | -0.18(-0.26%) |
Jan 05, 2018 | 68.01 | 68.31 | 67.37 | 68.14 | 1,059,074 | +0.35(+0.52%) |
Jan 04, 2018 | 67.50 | 68.00 | 66.97 | 67.79 | 1,509,972 | +0.69(+1.03%) |
Jan 03, 2018 | 67.00 | 67.45 | 66.76 | 67.10 | 1,108,621 | +0.23(+0.34%) |
Jan 02, 2018 | 66.50 | 67.34 | 66.25 | 66.87 | 1,145,384 | +0.91(+1.38%) |
Dec 29, 2017 | 65.96 | 65.96 | 65.96 | 0 | -0.61(-0.92%) | |
Dec 28, 2017 | 66.61 | 66.75 | 66.21 | 66.57 | 506,723 | +0.29(+0.44%) |
Dec 27, 2017 | 66.27 | 66.31 | 65.60 | 66.28 | 729,116 | +0.23(+0.35%) |
Dec 26, 2017 | 66.40 | 65.16 | 66.05 | 733,734 | -0.23(-0.35%) | |
Dec 22, 2017 | 66.90 | 66.90 | 66.01 | 66.28 | 495,918 | -0.20(-0.30%) |
Dec 21, 2017 | 66.74 | 66.81 | 66.06 | 66.48 | 732,581 | +0.09(+0.14%) |
Dec 20, 2017 | 66.95 | 67.03 | 66.37 | 66.39 | 885,223 | +0.00(+0.00%) |
Dec 19, 2017 | 66.63 | 67.01 | 66.34 | 66.39 | 919,720 | -0.35(-0.52%) |
Dec 18, 2017 | 66.43 | 67.20 | 66.30 | 66.74 | 1,244,388 | +0.55(+0.83%) |
Dec 15, 2017 | 66.43 | 67.18 | 65.93 | 66.19 | 1,636,078 | +0.06(+0.09%) |
Dec 14, 2017 | 67.06 | 67.12 | 65.90 | 66.13 | 1,189,697 | -2.03(-2.98%) |
Dec 13, 2017 | 68.63 | 69.35 | 67.92 | 68.16 | 897,597 | -0.23(-0.34%) |
Dec 12, 2017 | 68.39 | 68.95 | 68.20 | 68.39 | 714,464 | +0.01(+0.01%) |
Dec 11, 2017 | 68.44 | 68.57 | 67.83 | 68.38 | 699,418 | -0.13(-0.19%) |
Dec 08, 2017 | 68.00 | 68.69 | 67.56 | 68.51 | 854,111 | +0.82(+1.21%) |
Dec 07, 2017 | 68.97 | 68.97 | 67.49 | 67.69 | 1,041,747 | +0.00(+0.00%) |
Dec 06, 2017 | 66.36 | 68.10 | 66.31 | 67.69 | 1,232,856 | +1.23(+1.85%) |
Dec 05, 2017 | 66.85 | 66.89 | 66.04 | 66.46 | 795,578 | -0.23(-0.34%) |
Dec 04, 2017 | 66.30 | 67.69 | 66.30 | 66.69 | 1,110,542 | +1.23(+1.88%) |
Dec 01, 2017 | 65.87 | 65.99 | 64.45 | 65.46 | 733,566 | -0.17(-0.26%) |
Nov 30, 2017 | 65.01 | 66.20 | 64.67 | 65.63 | 957,570 | +0.80(+1.23%) |
Nov 29, 2017 | 64.46 | 65.34 | 64.12 | 64.83 | 764,774 | +0.27(+0.42%) |
Nov 28, 2017 | 63.39 | 64.75 | 62.73 | 64.56 | 1,483,063 | +1.24(+1.96%) |
Nov 27, 2017 | 63.33 | 63.90 | 62.89 | 63.32 | 903,060 | +0.03(+0.05%) |
Nov 24, 2017 | 64.81 | 64.81 | 63.03 | 63.29 | 619,304 | -1.49(-2.30%) |
Nov 22, 2017 | 64.92 | 65.80 | 64.28 | 64.78 | 864,666 | -0.08(-0.12%) |
Nov 21, 2017 | 62.06 | 64.99 | 61.41 | 64.86 | 1,966,095 | +5.52(+9.30%) |
Nov 20, 2017 | 58.61 | 59.78 | 58.54 | 59.34 | 678,956 | +0.71(+1.21%) |
Nov 17, 2017 | 58.26 | 58.86 | 58.23 | 58.63 | 390,254 | +0.20(+0.34%) |
Nov 16, 2017 | 57.55 | 58.43 | 57.32 | 58.43 | 559,490 | +1.08(+1.88%) |
Nov 15, 2017 | 57.49 | 57.97 | 57.21 | 57.35 | 445,225 | -0.59(-1.02%) |
Nov 14, 2017 | 59.42 | 59.43 | 57.81 | 57.94 | 618,440 | -1.88(-3.14%) |
Nov 13, 2017 | 59.33 | 59.83 | 58.88 | 59.82 | 503,351 | -0.21(-0.35%) |
Nov 10, 2017 | 60.04 | 60.30 | 59.73 | 60.03 | 619,214 | -0.25(-0.41%) |
Nov 09, 2017 | 60.64 | 60.64 | 59.68 | 60.28 | 540,055 | -0.84(-1.37%) |
Nov 08, 2017 | 60.77 | 61.14 | 60.17 | 61.12 | 692,819 | +0.19(+0.31%) |
Nov 07, 2017 | 61.20 | 61.33 | 60.70 | 60.93 | 825,431 | -0.18(-0.29%) |
Nov 06, 2017 | 59.25 | 61.18 | 59.16 | 61.11 | 954,660 | +1.82(+3.07%) |
Nov 03, 2017 | 58.63 | 59.43 | 58.19 | 59.29 | 589,666 | +0.55(+0.94%) |
Nov 02, 2017 | 58.20 | 58.93 | 58.03 | 58.74 | 376,798 | +0.45(+0.77%) |
Nov 01, 2017 | 58.38 | 58.87 | 58.12 | 58.29 | 516,183 | +0.08(+0.14%) |
Oct 31, 2017 | 58.60 | 58.84 | 58.17 | 58.21 | 563,648 | -0.25(-0.43%) |
Oct 30, 2017 | 58.34 | 58.86 | 58.34 | 58.46 | 395,842 | -0.25(-0.43%) |
Oct 27, 2017 | 58.49 | 59.00 | 58.42 | 58.71 | 338,078 | -0.02(-0.03%) |
Oct 26, 2017 | 58.00 | 58.92 | 58.00 | 58.73 | 465,331 | +0.65(+1.12%) |
Oct 25, 2017 | 58.56 | 58.69 | 57.57 | 58.08 | 423,571 | -0.51(-0.87%) |
Oct 24, 2017 | 58.35 | 58.91 | 58.35 | 58.59 | 573,673 | +0.25(+0.43%) |
Oct 23, 2017 | 58.75 | 59.06 | 58.21 | 58.34 | 376,209 | -0.48(-0.82%) |
Oct 20, 2017 | 58.67 | 58.86 | 58.45 | 58.82 | 351,531 | +0.52(+0.89%) |
Oct 19, 2017 | 57.93 | 58.35 | 57.93 | 58.30 | 396,675 | +0.13(+0.22%) |
Oct 18, 2017 | 58.23 | 58.53 | 58.15 | 58.17 | 506,195 | -0.06(-0.10%) |
Oct 17, 2017 | 58.91 | 58.96 | 58.08 | 58.23 | 588,972 | -0.77(-1.31%) |
Oct 16, 2017 | 59.01 | 59.27 | 58.73 | 59.00 | 488,561 | +0.45(+0.77%) |
Oct 13, 2017 | 58.77 | 58.77 | 58.40 | 58.55 | 571,425 | +0.03(+0.05%) |
Oct 12, 2017 | 57.82 | 58.60 | 57.78 | 58.52 | 508,047 | +0.51(+0.88%) |
Oct 11, 2017 | 58.37 | 58.37 | 57.80 | 58.01 | 605,640 | -0.35(-0.60%) |
Oct 10, 2017 | 58.96 | 58.96 | 58.17 | 58.36 | 437,664 | -0.02(-0.03%) |
Oct 09, 2017 | 58.91 | 59.05 | 58.13 | 58.38 | 552,065 | -0.58(-0.98%) |
Oct 06, 2017 | 58.51 | 58.98 | 58.24 | 58.96 | 432,951 | +0.17(+0.29%) |
Oct 05, 2017 | 58.80 | 59.13 | 58.52 | 58.79 | 452,079 | +0.19(+0.32%) |
Oct 04, 2017 | 58.43 | 58.82 | 58.12 | 58.60 | 678,920 | +0.16(+0.27%) |
Oct 03, 2017 | 58.85 | 58.98 | 57.99 | 58.44 | 629,744 | -0.35(-0.60%) |
Oct 02, 2017 | 58.14 | 58.79 | 57.93 | 58.79 | 914,574 | +0.52(+0.89%) |
Sep 29, 2017 | 58.18 | 58.30 | 57.67 | 58.27 | 588,188 | +0.10(+0.17%) |
Sep 28, 2017 | 58.28 | 58.46 | 57.58 | 58.17 | 667,989 | -0.17(-0.29%) |
Sep 27, 2017 | 58.50 | 58.51 | 57.90 | 58.34 | 558,639 | +0.04(+0.07%) |
Sep 26, 2017 | 58.31 | 58.48 | 57.82 | 58.30 | 583,340 | +0.04(+0.07%) |
Sep 25, 2017 | 57.52 | 58.44 | 57.51 | 58.26 | 611,540 | +0.72(+1.25%) |
Sep 22, 2017 | 57.40 | 57.62 | 56.88 | 57.54 | 816,114 | +0.13(+0.23%) |
Sep 21, 2017 | 57.83 | 57.96 | 57.38 | 57.41 | 601,000 | -0.31(-0.54%) |
Sep 20, 2017 | 57.00 | 57.76 | 56.95 | 57.72 | 744,479 | +0.87(+1.53%) |
Sep 19, 2017 | 56.86 | 57.01 | 56.61 | 56.85 | 620,792 | +0.09(+0.16%) |
Sep 18, 2017 | 56.03 | 56.88 | 55.85 | 56.76 | 1,252,362 | +0.81(+1.45%) |
Sep 15, 2017 | 55.70 | 56.45 | 55.61 | 55.95 | 1,034,619 | +0.16(+0.29%) |
Sep 14, 2017 | 55.80 | 56.15 | 55.66 | 55.79 | 441,779 | -0.19(-0.34%) |
Sep 13, 2017 | 55.79 | 56.39 | 55.67 | 55.98 | 582,724 | +0.05(+0.09%) |
Sep 12, 2017 | 55.20 | 56.18 | 55.17 | 55.93 | 612,710 | +1.04(+1.89%) |
Sep 11, 2017 | 55.00 | 55.19 | 54.60 | 54.89 | 1,276,395 | +0.26(+0.48%) |
Sep 08, 2017 | 54.36 | 55.00 | 53.94 | 54.63 | 598,077 | +0.19(+0.35%) |
Sep 07, 2017 | 54.52 | 54.65 | 53.85 | 54.44 | 930,187 | -0.05(-0.09%) |
Sep 06, 2017 | 54.83 | 54.22 | 54.49 | 607,939 | +0.11(+0.20%) | |
Sep 05, 2017 | 55.25 | 55.36 | 54.00 | 54.38 | 1,207,106 | -0.75(-1.36%) |
Sep 01, 2017 | 54.74 | 55.44 | 54.63 | 55.13 | 802,151 | +0.64(+1.17%) |
Aug 31, 2017 | 54.01 | 54.62 | 53.75 | 54.49 | 824,417 | +0.74(+1.38%) |
Aug 30, 2017 | 53.10 | 53.96 | 52.54 | 53.75 | 593,933 | +0.58(+1.09%) |
Aug 29, 2017 | 51.96 | 53.38 | 51.96 | 53.17 | 1,014,165 | +0.94(+1.80%) |
Aug 28, 2017 | 52.31 | 52.44 | 51.82 | 52.23 | 811,577 | +0.29(+0.56%) |
Aug 25, 2017 | 51.65 | 52.20 | 51.45 | 51.94 | 590,662 | +0.61(+1.19%) |
Aug 24, 2017 | 51.43 | 51.70 | 51.24 | 51.33 | 780,328 | +0.00(+0.00%) |
Aug 23, 2017 | 50.60 | 51.56 | 50.41 | 51.33 | 1,048,766 | +0.46(+0.90%) |
Aug 22, 2017 | 49.72 | 50.96 | 49.60 | 50.87 | 1,477,513 | +1.29(+2.60%) |
Aug 21, 2017 | 49.86 | 49.87 | 49.31 | 49.58 | 820,219 | -0.27(-0.54%) |
Aug 18, 2017 | 50.04 | 50.60 | 49.71 | 49.85 | 937,508 | -0.40(-0.80%) |
Aug 17, 2017 | 50.89 | 51.33 | 50.20 | 50.25 | 832,722 | -0.80(-1.57%) |
Aug 16, 2017 | 51.80 | 52.12 | 50.97 | 51.05 | 736,825 | -0.52(-1.01%) |
Aug 15, 2017 | 52.59 | 52.69 | 51.55 | 51.57 | 821,780 | -1.16(-2.20%) |
Aug 14, 2017 | 53.14 | 53.36 | 52.69 | 52.73 | 533,532 | +0.15(+0.29%) |
Aug 11, 2017 | 52.47 | 53.00 | 52.36 | 52.58 | 1,007,287 | -0.10(-0.19%) |
Aug 10, 2017 | 53.85 | 54.62 | 52.63 | 52.68 | 1,260,132 | -1.54(-2.84%) |
Aug 09, 2017 | 53.74 | 54.27 | 53.33 | 54.22 | 923,214 | +0.10(+0.18%) |
Aug 08, 2017 | 53.30 | 54.99 | 52.61 | 54.12 | 1,493,089 | +1.81(+3.46%) |
Aug 07, 2017 | 52.34 | 52.69 | 52.10 | 52.31 | 905,126 | -0.17(-0.32%) |
Aug 04, 2017 | 52.67 | 52.93 | 52.01 | 52.48 | 908,218 | -0.19(-0.36%) |
Aug 03, 2017 | 52.84 | 53.11 | 51.85 | 52.67 | 1,658,318 | -0.68(-1.27%) |
Aug 02, 2017 | 52.97 | 54.50 | 52.79 | 53.35 | 2,135,372 | +0.10(+0.19%) |
Aug 01, 2017 | 52.99 | 53.42 | 52.56 | 53.25 | 738,526 | +0.53(+1.01%) |
Jul 31, 2017 | 52.63 | 53.22 | 52.32 | 52.72 | 612,088 | +0.33(+0.63%) |
Jul 28, 2017 | 52.89 | 53.06 | 52.09 | 52.39 | 605,270 | -0.67(-1.26%) |
Jul 27, 2017 | 52.84 | 53.10 | 52.59 | 53.06 | 443,817 | +0.26(+0.49%) |
Jul 26, 2017 | 53.11 | 53.25 | 52.22 | 52.80 | 441,638 | -0.19(-0.36%) |
Jul 25, 2017 | 52.67 | 53.42 | 52.53 | 52.99 | 411,363 | +0.82(+1.57%) |
Jul 24, 2017 | 52.00 | 52.28 | 51.35 | 52.17 | 799,470 | -0.13(-0.25%) |
Jul 21, 2017 | 52.44 | 52.54 | 51.96 | 52.30 | 571,076 | -0.24(-0.46%) |
Jul 20, 2017 | 53.33 | 53.52 | 52.43 | 52.54 | 762,277 | -0.89(-1.67%) |
Jul 19, 2017 | 52.52 | 53.47 | 52.40 | 53.43 | 580,346 | +1.03(+1.97%) |
Jul 18, 2017 | 54.09 | 54.10 | 52.09 | 52.40 | 1,176,112 | -2.10(-3.85%) |
Jul 17, 2017 | 54.33 | 54.87 | 54.02 | 54.50 | 575,158 | +0.13(+0.24%) |
Jul 14, 2017 | 54.37 | 54.68 | 54.18 | 54.37 | 482,533 | +0.13(+0.24%) |
Jul 13, 2017 | 54.72 | 54.73 | 54.16 | 54.24 | 715,860 | -0.44(-0.80%) |
Jul 12, 2017 | 55.11 | 55.59 | 54.52 | 54.68 | 528,012 | +0.08(+0.15%) |
Jul 11, 2017 | 54.79 | 54.79 | 53.98 | 54.60 | 774,539 | -0.18(-0.33%) |
Jul 10, 2017 | 54.67 | 55.35 | 54.38 | 54.78 | 1,153,053 | -0.04(-0.07%) |
Jul 07, 2017 | 54.24 | 55.00 | 53.83 | 54.82 | 669,566 | +0.65(+1.20%) |
Jul 06, 2017 | 54.80 | 55.28 | 54.01 | 54.17 | 1,043,834 | -0.69(-1.26%) |
Jul 05, 2017 | 55.05 | 55.05 | 54.30 | 54.86 | 926,250 | -0.29(-0.53%) |
Jul 03, 2017 | 54.64 | 55.50 | 54.48 | 55.15 | 348,218 | +0.76(+1.40%) |
Jun 30, 2017 | 53.84 | 54.69 | 53.69 | 54.39 | 902,250 | +0.83(+1.55%) |
Jun 29, 2017 | 54.39 | 54.56 | 53.14 | 53.56 | 966,154 | -0.65(-1.20%) |
Jun 28, 2017 | 54.00 | 54.86 | 54.00 | 54.21 | 754,926 | +0.68(+1.27%) |
Jun 27, 2017 | 53.60 | 54.49 | 53.37 | 53.53 | 539,540 | -0.02(-0.04%) |
Jun 26, 2017 | 52.99 | 53.82 | 52.67 | 53.55 | 429,384 | +0.74(+1.40%) |
Jun 23, 2017 | 52.66 | 52.89 | 52.29 | 52.81 | 837,041 | +0.15(+0.28%) |
Jun 22, 2017 | 52.57 | 52.91 | 52.11 | 52.66 | 493,198 | +0.17(+0.32%) |
Jun 21, 2017 | 53.59 | 53.67 | 52.43 | 52.49 | 808,592 | -0.96(-1.80%) |
Jun 20, 2017 | 53.92 | 54.28 | 53.32 | 53.45 | 609,069 | -0.75(-1.38%) |
Jun 19, 2017 | 53.94 | 54.48 | 53.65 | 54.20 | 1,124,344 | +0.38(+0.71%) |
Jun 16, 2017 | 53.67 | 53.90 | 53.35 | 53.82 | 784,793 | +0.02(+0.04%) |
Jun 15, 2017 | 54.03 | 54.75 | 53.46 | 53.80 | 620,889 | -0.79(-1.45%) |
Jun 14, 2017 | 55.00 | 55.41 | 54.22 | 54.59 | 568,831 | -0.41(-0.75%) |
Jun 13, 2017 | 55.06 | 55.66 | 54.72 | 55.00 | 672,157 | -0.01(-0.02%) |
Jun 12, 2017 | 54.87 | 55.29 | 54.23 | 55.01 | 1,320,222 | +0.06(+0.11%) |
Jun 09, 2017 | 52.90 | 55.12 | 52.62 | 54.95 | 1,162,615 | +2.04(+3.86%) |
Jun 08, 2017 | 52.99 | 51.78 | 52.91 | 995,842 | +0.91(+1.75%) | |
Jun 07, 2017 | 52.12 | 52.30 | 51.62 | 52.00 | 1,128,983 | -0.09(-0.17%) |
Jun 06, 2017 | 52.13 | 52.35 | 51.68 | 52.09 | 935,136 | -0.22(-0.42%) |
Jun 05, 2017 | 53.13 | 53.29 | 52.25 | 52.31 | 1,116,292 | -0.89(-1.67%) |
Jun 02, 2017 | 53.32 | 53.56 | 52.86 | 53.20 | 1,008,704 | -0.01(-0.02%) |
Jun 01, 2017 | 52.56 | 53.33 | 52.12 | 53.21 | 639,785 | +0.79(+1.51%) |
May 31, 2017 | 52.63 | 52.66 | 52.01 | 52.42 | 1,527,115 | -0.21(-0.40%) |
May 30, 2017 | 52.49 | 52.83 | 52.27 | 52.63 | 693,110 | -0.03(-0.06%) |
May 26, 2017 | 52.52 | 52.87 | 52.40 | 52.66 | 683,323 | +0.07(+0.13%) |
May 25, 2017 | 53.18 | 53.20 | 52.46 | 52.59 | 841,458 | -0.35(-0.66%) |
May 24, 2017 | 53.06 | 53.31 | 52.50 | 52.94 | 1,140,683 | -0.24(-0.45%) |
May 23, 2017 | 53.01 | 53.26 | 52.69 | 53.18 | 584,447 | +0.30(+0.57%) |
May 22, 2017 | 53.39 | 53.75 | 52.64 | 52.88 | 947,778 | -0.13(-0.25%) |
May 19, 2017 | 51.87 | 53.30 | 51.77 | 53.01 | 1,382,478 | +1.61(+3.13%) |
May 18, 2017 | 51.80 | 52.09 | 50.53 | 51.40 | 1,348,312 | -0.31(-0.60%) |
May 17, 2017 | 52.45 | 52.12 | 50.98 | 51.71 | 1,427,519 | -0.89(-1.69%) |
May 16, 2017 | 52.91 | 52.99 | 52.25 | 52.60 | 986,409 | -0.22(-0.42%) |
May 15, 2017 | 53.24 | 53.54 | 52.68 | 52.82 | 1,137,121 | +0.07(+0.13%) |
May 12, 2017 | 54.30 | 54.33 | 52.71 | 52.75 | 959,708 | -1.81(-3.32%) |
May 11, 2017 | 54.50 | 55.05 | 54.10 | 54.56 | 944,546 | +0.00(+0.00%) |
May 10, 2017 | 55.89 | 55.92 | 54.30 | 54.56 | 1,587,559 | -1.36(-2.43%) |
May 09, 2017 | 55.21 | 55.97 | 53.78 | 55.92 | 1,170,637 | +1.21(+2.21%) |
May 08, 2017 | 54.75 | 55.15 | 54.39 | 54.71 | 1,144,026 | +0.05(+0.09%) |
May 05, 2017 | 54.38 | 54.66 | 52.88 | 54.66 | 1,358,682 | -0.12(-0.22%) |
May 04, 2017 | 54.56 | 54.96 | 54.37 | 54.78 | 701,835 | +0.20(+0.37%) |
May 03, 2017 | 54.74 | 54.95 | 54.20 | 54.58 | 622,386 | -0.57(-1.03%) |
May 02, 2017 | 54.74 | 55.32 | 54.54 | 55.15 | 644,783 | +0.63(+1.16%) |