Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.34 | 54.39 | 54.34 | 54.36 | 121,648 | +0.00(+0.00%) |
Apr 27, 2018 | 54.31 | 54.37 | 54.31 | 54.36 | 70,905 | +0.09(+0.16%) |
Apr 26, 2018 | 54.26 | 54.30 | 54.25 | 54.28 | 47,634 | +0.06(+0.11%) |
Apr 25, 2018 | 54.22 | 54.24 | 54.18 | 54.22 | 87,782 | -0.04(-0.08%) |
Apr 24, 2018 | 54.22 | 54.29 | 54.20 | 54.26 | 90,586 | +0.00(+0.00%) |
Apr 23, 2018 | 54.28 | 54.31 | 54.24 | 54.26 | 152,272 | -0.07(-0.13%) |
Apr 20, 2018 | 54.40 | 54.42 | 54.32 | 54.33 | 78,631 | -0.10(-0.19%) |
Apr 19, 2018 | 54.43 | 54.48 | 54.39 | 54.43 | 168,167 | -0.07(-0.13%) |
Apr 18, 2018 | 54.60 | 54.62 | 54.49 | 54.50 | 64,368 | -0.16(-0.29%) |
Apr 17, 2018 | 54.61 | 54.68 | 54.60 | 54.66 | 98,570 | +0.01(+0.02%) |
Apr 16, 2018 | 54.58 | 54.66 | 54.58 | 54.65 | 131,251 | -0.01(-0.02%) |
Apr 13, 2018 | 54.62 | 54.69 | 54.62 | 54.66 | 71,730 | +0.03(+0.05%) |
Apr 12, 2018 | 54.72 | 54.72 | 54.63 | 54.63 | 103,553 | -0.13(-0.24%) |
Apr 11, 2018 | 54.81 | 54.84 | 54.76 | 54.76 | 226,445 | +0.00(+0.00%) |
Apr 10, 2018 | 54.79 | 54.79 | 54.73 | 54.76 | 96,923 | -0.08(-0.14%) |
Apr 09, 2018 | 54.76 | 54.84 | 54.74 | 54.84 | 82,817 | -0.01(-0.02%) |
Apr 06, 2018 | 54.79 | 54.85 | 54.73 | 54.85 | 89,168 | +0.20(+0.37%) |
Apr 05, 2018 | 54.69 | 54.71 | 54.65 | 54.65 | 114,578 | -0.10(-0.18%) |
Apr 04, 2018 | 54.84 | 54.84 | 54.74 | 54.75 | 206,174 | -0.03(-0.05%) |
Apr 03, 2018 | 54.83 | 54.86 | 54.74 | 54.77 | 480,437 | -0.10(-0.19%) |
Apr 02, 2018 | 54.81 | 54.97 | 54.79 | 54.88 | 314,851 | +0.03(+0.05%) |
Mar 29, 2018 | 54.85 | 54.85 | 54.85 | 0 | +0.07(+0.13%) | |
Mar 28, 2018 | 54.86 | 54.88 | 54.74 | 54.78 | 97,336 | -0.03(-0.05%) |
Mar 27, 2018 | 54.64 | 54.81 | 54.61 | 54.80 | 123,058 | +0.20(+0.37%) |
Mar 26, 2018 | 54.64 | 54.69 | 54.59 | 54.60 | 87,275 | -0.12(-0.22%) |
Mar 23, 2018 | 54.64 | 54.73 | 54.62 | 54.73 | 87,878 | +0.07(+0.13%) |
Mar 22, 2018 | 54.61 | 54.70 | 54.56 | 54.66 | 134,481 | +0.15(+0.27%) |
Mar 21, 2018 | 54.40 | 54.51 | 54.34 | 54.51 | 467,653 | +0.04(+0.08%) |
Mar 20, 2018 | 54.47 | 54.51 | 54.45 | 54.47 | 111,747 | -0.07(-0.13%) |
Mar 19, 2018 | 54.49 | 54.63 | 54.49 | 54.53 | 103,523 | -0.03(-0.05%) |
Mar 16, 2018 | 54.60 | 54.61 | 54.54 | 54.56 | 115,308 | -0.05(-0.10%) |
Mar 15, 2018 | 54.64 | 54.67 | 54.59 | 54.61 | 117,105 | -0.03(-0.05%) |
Mar 14, 2018 | 54.56 | 54.69 | 54.56 | 54.64 | 81,620 | +0.04(+0.08%) |
Mar 13, 2018 | 54.60 | 54.65 | 54.53 | 54.60 | 82,310 | +0.07(+0.13%) |
Mar 12, 2018 | 54.47 | 54.54 | 54.47 | 54.53 | 77,856 | +0.06(+0.11%) |
Mar 09, 2018 | 54.47 | 54.50 | 54.41 | 54.47 | 114,717 | -0.07(-0.13%) |
Mar 08, 2018 | 54.49 | 54.56 | 54.49 | 54.53 | 80,060 | +0.05(+0.10%) |
Mar 07, 2018 | 54.57 | 54.46 | 54.48 | 131,337 | +0.03(+0.05%) | |
Mar 06, 2018 | 54.47 | 54.54 | 54.46 | 54.46 | 86,795 | -0.02(-0.03%) |
Mar 05, 2018 | 54.60 | 54.63 | 54.45 | 54.47 | 132,728 | -0.03(-0.06%) |
Mar 02, 2018 | 54.61 | 54.62 | 54.49 | 54.51 | 93,741 | -0.14(-0.26%) |
Mar 01, 2018 | 54.52 | 54.68 | 54.47 | 54.65 | 174,366 | +0.19(+0.35%) |
Feb 28, 2018 | 54.40 | 54.46 | 54.39 | 54.46 | 193,620 | +0.08(+0.15%) |
Feb 27, 2018 | 54.54 | 54.55 | 54.33 | 54.38 | 96,599 | -0.16(-0.29%) |
Feb 26, 2018 | 54.55 | 54.59 | 54.52 | 54.53 | 171,832 | +0.04(+0.08%) |
Feb 23, 2018 | 54.44 | 54.53 | 54.44 | 54.49 | 301,975 | +0.11(+0.21%) |
Feb 22, 2018 | 54.38 | 54.41 | 54.33 | 54.38 | 450,271 | +0.07(+0.13%) |
Feb 21, 2018 | 54.40 | 54.44 | 54.26 | 54.31 | 68,655 | -0.09(-0.16%) |
Feb 20, 2018 | 54.35 | 54.41 | 54.32 | 54.39 | 79,052 | -0.03(-0.06%) |
Feb 16, 2018 | 54.43 | 54.43 | 54.43 | 0 | +0.10(+0.18%) | |
Feb 15, 2018 | 54.32 | 54.41 | 54.32 | 54.33 | 141,009 | -0.02(-0.03%) |
Feb 14, 2018 | 54.46 | 54.46 | 54.32 | 54.35 | 135,395 | -0.25(-0.46%) |
Feb 13, 2018 | 54.54 | 54.63 | 54.54 | 54.60 | 108,300 | +0.08(+0.14%) |
Feb 12, 2018 | 54.54 | 54.60 | 54.51 | 54.53 | 294,072 | -0.05(-0.10%) |
Feb 09, 2018 | 54.53 | 54.80 | 54.49 | 54.58 | 201,761 | -0.03(-0.05%) |
Feb 08, 2018 | 54.47 | 54.62 | 54.42 | 54.60 | 208,422 | +0.07(+0.13%) |
Feb 07, 2018 | 54.66 | 54.68 | 54.52 | 54.53 | 136,320 | -0.10(-0.17%) |
Feb 06, 2018 | 54.79 | 54.85 | 54.63 | 54.63 | 428,167 | -0.10(-0.19%) |
Feb 05, 2018 | 54.50 | 54.86 | 54.49 | 54.73 | 272,328 | +0.25(+0.46%) |
Feb 02, 2018 | 54.50 | 54.53 | 54.41 | 54.48 | 355,512 | -0.05(-0.10%) |
Feb 01, 2018 | 54.72 | 54.73 | 54.53 | 54.53 | 379,549 | -0.19(-0.34%) |
Jan 31, 2018 | 54.77 | 54.79 | 54.65 | 54.72 | 458,426 | -0.04(-0.07%) |
Jan 30, 2018 | 54.80 | 54.81 | 54.72 | 54.76 | 199,320 | -0.06(-0.12%) |
Jan 29, 2018 | 54.78 | 54.84 | 54.73 | 54.82 | 147,212 | -0.06(-0.11%) |
Jan 26, 2018 | 54.95 | 54.95 | 54.85 | 54.88 | 121,939 | -0.13(-0.24%) |
Jan 25, 2018 | 54.88 | 55.02 | 54.86 | 55.01 | 226,308 | +0.06(+0.11%) |
Jan 24, 2018 | 54.97 | 54.98 | 54.90 | 54.95 | 185,391 | -0.07(-0.13%) |
Jan 23, 2018 | 54.99 | 55.02 | 54.95 | 55.02 | 144,562 | +0.11(+0.21%) |
Jan 22, 2018 | 54.92 | 54.99 | 54.88 | 54.91 | 360,249 | +0.01(+0.02%) |
Jan 19, 2018 | 54.99 | 54.99 | 54.90 | 54.90 | 134,703 | -0.10(-0.17%) |
Jan 18, 2018 | 55.01 | 55.04 | 54.98 | 54.99 | 228,307 | -0.10(-0.19%) |
Jan 17, 2018 | 55.12 | 55.15 | 55.07 | 55.10 | 193,625 | -0.05(-0.09%) |
Jan 16, 2018 | 55.23 | 55.23 | 55.12 | 55.15 | 265,474 | -0.03(-0.05%) |
Jan 12, 2018 | 55.18 | 55.18 | 55.18 | 0 | -0.04(-0.08%) | |
Jan 11, 2018 | 55.17 | 55.25 | 55.16 | 55.22 | 197,035 | +0.02(+0.03%) |
Jan 10, 2018 | 55.20 | 55.20 | 130,752 | +0.02(+0.03%) | ||
Jan 09, 2018 | 55.30 | 55.30 | 55.18 | 55.19 | 161,426 | -0.13(-0.24%) |
Jan 08, 2018 | 55.35 | 55.37 | 55.30 | 55.32 | 193,487 | -0.03(-0.06%) |
Jan 05, 2018 | 55.40 | 55.40 | 55.32 | 55.35 | 154,186 | -0.03(-0.06%) |
Jan 04, 2018 | 55.32 | 55.40 | 55.31 | 55.38 | 141,575 | -0.04(-0.08%) |
Jan 03, 2018 | 55.45 | 55.48 | 55.39 | 55.43 | 428,536 | +0.02(+0.03%) |
Jan 02, 2018 | 55.47 | 55.48 | 55.33 | 55.41 | 276,091 | -0.11(-0.20%) |
Dec 29, 2017 | 55.52 | 55.52 | 55.52 | 0 | +0.05(+0.09%) | |
Dec 28, 2017 | 55.48 | 55.48 | 55.42 | 55.47 | 192,116 | -0.03(-0.06%) |
Dec 27, 2017 | 55.41 | 55.53 | 55.38 | 55.51 | 119,202 | +0.13(+0.24%) |
Dec 26, 2017 | 55.34 | 55.40 | 55.34 | 55.38 | 138,753 | +0.05(+0.09%) |
Dec 22, 2017 | 55.31 | 55.35 | 55.29 | 55.33 | 705,272 | +0.00(+0.00%) |
Dec 21, 2017 | 55.31 | 55.35 | 55.28 | 55.33 | 392,345 | +0.00(+0.00%) |
Dec 20, 2017 | 55.29 | 55.40 | 55.29 | 55.33 | 112,561 | -0.09(-0.16%) |
Dec 19, 2017 | 55.48 | 55.48 | 55.36 | 55.42 | 288,664 | -0.14(-0.25%) |
Dec 18, 2017 | 55.56 | 55.62 | 55.53 | 55.55 | 171,667 | -0.04(-0.08%) |
Dec 15, 2017 | 55.57 | 55.65 | 55.52 | 55.60 | 443,834 | -0.04(-0.08%) |
Dec 14, 2017 | 55.61 | 55.68 | 55.55 | 55.64 | 255,329 | -0.04(-0.08%) |
Dec 13, 2017 | 55.57 | 55.68 | 55.51 | 55.68 | 218,547 | +0.17(+0.31%) |
Dec 12, 2017 | 55.50 | 55.54 | 55.45 | 55.51 | 156,220 | -0.03(-0.06%) |
Dec 11, 2017 | 55.56 | 55.62 | 55.53 | 55.55 | 120,223 | -0.01(-0.02%) |
Dec 08, 2017 | 55.62 | 55.65 | 55.54 | 55.55 | 80,093 | -0.03(-0.05%) |
Dec 07, 2017 | 55.61 | 55.68 | 55.55 | 55.58 | 122,844 | -0.07(-0.12%) |
Dec 06, 2017 | 55.66 | 55.69 | 55.63 | 55.65 | 83,172 | +0.08(+0.14%) |
Dec 05, 2017 | 55.49 | 55.57 | 55.47 | 55.57 | 122,488 | +0.02(+0.04%) |
Dec 04, 2017 | 55.52 | 55.56 | 55.52 | 55.55 | 141,912 | -0.06(-0.11%) |
Dec 01, 2017 | 55.54 | 55.74 | 55.42 | 55.61 | 151,959 | +0.10(+0.18%) |
Nov 30, 2017 | 55.59 | 55.63 | 55.45 | 55.51 | 124,623 | -0.10(-0.17%) |
Nov 29, 2017 | 55.61 | 55.65 | 55.57 | 55.60 | 127,746 | -0.12(-0.22%) |
Nov 28, 2017 | 55.76 | 55.79 | 55.68 | 55.72 | 190,582 | -0.01(-0.02%) |
Nov 27, 2017 | 55.71 | 55.75 | 55.66 | 55.73 | 82,686 | +0.03(+0.06%) |
Nov 24, 2017 | 55.71 | 55.72 | 55.69 | 55.70 | 28,322 | -0.02(-0.03%) |
Nov 22, 2017 | 55.62 | 55.76 | 55.62 | 55.71 | 73,454 | +0.11(+0.20%) |
Nov 21, 2017 | 55.65 | 55.67 | 55.56 | 55.60 | 135,647 | -0.01(-0.02%) |
Nov 20, 2017 | 55.64 | 55.69 | 55.57 | 55.61 | 147,349 | -0.08(-0.14%) |
Nov 17, 2017 | 55.71 | 55.72 | 55.65 | 55.69 | 88,255 | +0.03(+0.06%) |
Nov 16, 2017 | 55.67 | 55.71 | 55.65 | 55.65 | 557,913 | -0.10(-0.17%) |
Nov 15, 2017 | 55.73 | 55.77 | 55.65 | 55.75 | 68,345 | +0.10(+0.19%) |
Nov 14, 2017 | 55.56 | 55.66 | 55.56 | 55.65 | 69,091 | +0.06(+0.10%) |
Nov 13, 2017 | 55.62 | 55.68 | 55.58 | 55.59 | 93,760 | -0.03(-0.06%) |
Nov 10, 2017 | 55.67 | 55.72 | 55.60 | 55.62 | 92,126 | -0.17(-0.31%) |
Nov 09, 2017 | 55.71 | 55.84 | 55.70 | 55.79 | 83,144 | +0.00(+0.00%) |
Nov 08, 2017 | 55.84 | 55.88 | 55.77 | 55.79 | 82,053 | -0.03(-0.05%) |
Nov 07, 2017 | 55.83 | 55.85 | 55.79 | 55.82 | 85,087 | +0.00(+0.00%) |
Nov 06, 2017 | 55.82 | 55.87 | 55.80 | 55.82 | 106,170 | +0.01(+0.02%) |
Nov 03, 2017 | 55.80 | 55.82 | 55.73 | 55.81 | 88,662 | +0.04(+0.08%) |
Nov 02, 2017 | 55.75 | 55.81 | 55.71 | 55.77 | 1,717,570 | +0.10(+0.17%) |
Nov 01, 2017 | 55.67 | 55.79 | 55.66 | 55.67 | 92,996 | -0.03(-0.06%) |
Oct 31, 2017 | 55.71 | 55.77 | 55.70 | 55.71 | 86,056 | -0.03(-0.06%) |
Oct 30, 2017 | 55.66 | 55.76 | 55.66 | 55.74 | 119,203 | +0.13(+0.23%) |
Oct 27, 2017 | 55.54 | 55.63 | 55.52 | 55.61 | 97,073 | +0.10(+0.17%) |
Oct 26, 2017 | 55.60 | 55.61 | 55.48 | 55.51 | 104,297 | -0.04(-0.06%) |
Oct 25, 2017 | 55.52 | 55.59 | 55.48 | 55.55 | 115,060 | -0.04(-0.08%) |
Oct 24, 2017 | 55.61 | 55.65 | 55.58 | 55.59 | 87,149 | -0.08(-0.14%) |
Oct 23, 2017 | 55.65 | 55.72 | 55.65 | 55.67 | 171,535 | +0.00(+0.01%) |
Oct 20, 2017 | 55.66 | 55.71 | 55.63 | 55.67 | 104,703 | -0.13(-0.23%) |
Oct 19, 2017 | 55.80 | 55.88 | 55.76 | 55.79 | 92,898 | +0.06(+0.11%) |
Oct 18, 2017 | 55.70 | 55.77 | 55.70 | 55.73 | 84,376 | -0.09(-0.16%) |
Oct 17, 2017 | 55.78 | 55.83 | 55.74 | 55.82 | 93,135 | +0.00(+0.01%) |
Oct 16, 2017 | 55.88 | 55.90 | 55.79 | 55.82 | 111,424 | -0.13(-0.23%) |
Oct 13, 2017 | 55.95 | 55.96 | 55.89 | 55.95 | 95,028 | +0.11(+0.20%) |
Oct 12, 2017 | 55.82 | 55.84 | 55.77 | 55.83 | 94,298 | +0.06(+0.10%) |
Oct 11, 2017 | 55.82 | 55.83 | 55.76 | 55.77 | 85,704 | -0.02(-0.03%) |
Oct 10, 2017 | 55.75 | 55.85 | 55.75 | 55.79 | 1,017,025 | +0.05(+0.09%) |
Oct 09, 2017 | 55.75 | 55.79 | 55.72 | 55.74 | 139,384 | +0.03(+0.05%) |
Oct 06, 2017 | 55.67 | 55.78 | 55.61 | 55.71 | 119,374 | -0.06(-0.11%) |
Oct 05, 2017 | 55.85 | 55.85 | 55.74 | 55.77 | 129,726 | -0.05(-0.09%) |
Oct 04, 2017 | 55.85 | 55.85 | 55.77 | 55.83 | 74,150 | -0.03(-0.05%) |
Oct 03, 2017 | 55.78 | 55.85 | 55.78 | 55.85 | 82,144 | +0.08(+0.14%) |
Oct 02, 2017 | 55.83 | 55.85 | 55.76 | 55.77 | 97,423 | -0.03(-0.06%) |
Sep 29, 2017 | 55.90 | 55.93 | 55.77 | 55.81 | 95,559 | -0.06(-0.11%) |
Sep 28, 2017 | 55.82 | 55.90 | 55.80 | 55.87 | 51,924 | +0.02(+0.04%) |
Sep 27, 2017 | 55.84 | 55.88 | 55.81 | 55.85 | 121,990 | -0.13(-0.23%) |
Sep 26, 2017 | 56.01 | 56.06 | 55.97 | 55.98 | 75,142 | -0.06(-0.11%) |
Sep 25, 2017 | 55.94 | 56.06 | 55.93 | 56.04 | 159,645 | +0.09(+0.15%) |
Sep 22, 2017 | 55.98 | 56.01 | 55.90 | 55.96 | 68,331 | +0.08(+0.14%) |
Sep 21, 2017 | 55.95 | 55.96 | 55.86 | 55.88 | 79,306 | +0.01(+0.02%) |
Sep 20, 2017 | 55.97 | 56.08 | 55.84 | 55.87 | 67,271 | -0.14(-0.25%) |
Sep 19, 2017 | 56.05 | 56.07 | 55.98 | 56.01 | 69,296 | -0.06(-0.11%) |
Sep 18, 2017 | 56.06 | 56.09 | 55.99 | 56.07 | 115,544 | -0.03(-0.06%) |
Sep 15, 2017 | 56.14 | 56.14 | 56.08 | 56.10 | 54,949 | -0.03(-0.05%) |
Sep 14, 2017 | 56.10 | 56.15 | 56.08 | 56.13 | 73,508 | -0.03(-0.05%) |
Sep 13, 2017 | 56.22 | 56.22 | 56.13 | 56.15 | 47,689 | -0.04(-0.08%) |
Sep 12, 2017 | 56.23 | 56.25 | 56.19 | 56.20 | 70,600 | -0.12(-0.21%) |
Sep 11, 2017 | 56.39 | 56.39 | 56.27 | 56.32 | 75,802 | -0.19(-0.34%) |
Sep 08, 2017 | 56.55 | 56.55 | 56.47 | 56.51 | 59,050 | -0.01(-0.02%) |
Sep 07, 2017 | 56.46 | 56.56 | 56.42 | 56.52 | 48,895 | +0.22(+0.38%) |
Sep 06, 2017 | 56.45 | 56.50 | 56.30 | 56.30 | 168,955 | -0.16(-0.29%) |
Sep 05, 2017 | 56.32 | 56.52 | 56.32 | 56.47 | 118,625 | +0.28(+0.49%) |
Sep 01, 2017 | 56.30 | 56.30 | 56.19 | 56.19 | 56,055 | -0.12(-0.21%) |
Aug 31, 2017 | 56.27 | 56.34 | 56.23 | 56.31 | 95,675 | +0.08(+0.14%) |
Aug 30, 2017 | 56.24 | 56.29 | 56.21 | 56.23 | 109,283 | -0.06(-0.11%) |
Aug 29, 2017 | 56.35 | 56.41 | 56.24 | 56.29 | 83,285 | +0.09(+0.15%) |
Aug 28, 2017 | 56.15 | 56.21 | 56.14 | 56.21 | 99,793 | +0.07(+0.12%) |
Aug 25, 2017 | 56.10 | 56.19 | 56.09 | 56.14 | 76,770 | +0.03(+0.06%) |
Aug 24, 2017 | 56.11 | 56.17 | 56.09 | 56.10 | 64,218 | -0.07(-0.12%) |
Aug 23, 2017 | 56.14 | 56.20 | 56.11 | 56.17 | 66,711 | +0.13(+0.23%) |
Aug 22, 2017 | 56.08 | 56.11 | 56.01 | 56.04 | 111,294 | -0.09(-0.16%) |
Aug 21, 2017 | 56.12 | 56.16 | 56.10 | 56.13 | 87,973 | +0.04(+0.07%) |
Aug 18, 2017 | 56.16 | 56.20 | 56.05 | 56.09 | 101,917 | -0.02(-0.03%) |
Aug 17, 2017 | 55.99 | 56.13 | 55.99 | 56.11 | 81,686 | +0.10(+0.18%) |
Aug 16, 2017 | 55.88 | 56.06 | 55.88 | 56.01 | 98,951 | +0.09(+0.17%) |
Aug 15, 2017 | 55.90 | 55.97 | 55.90 | 55.91 | 113,067 | -0.11(-0.20%) |
Aug 14, 2017 | 56.07 | 56.09 | 56.00 | 56.03 | 99,408 | -0.11(-0.20%) |
Aug 11, 2017 | 56.05 | 56.15 | 56.04 | 56.14 | 70,112 | +0.07(+0.12%) |
Aug 10, 2017 | 55.97 | 56.22 | 55.97 | 56.07 | 102,664 | +0.13(+0.23%) |
Aug 09, 2017 | 56.00 | 56.01 | 55.93 | 55.94 | 95,427 | +0.07(+0.12%) |
Aug 08, 2017 | 55.89 | 55.93 | 55.81 | 55.87 | 73,335 | -0.01(-0.02%) |
Aug 07, 2017 | 55.87 | 55.91 | 55.85 | 55.88 | 89,155 | -0.00(-0.00%) |
Aug 04, 2017 | 55.89 | 55.90 | 55.82 | 55.88 | 64,079 | -0.12(-0.21%) |
Aug 03, 2017 | 55.92 | 56.00 | 55.90 | 56.00 | 156,745 | +0.14(+0.25%) |
Aug 02, 2017 | 55.84 | 55.92 | 55.84 | 55.86 | 82,310 | -0.03(-0.05%) |
Aug 01, 2017 | 55.76 | 55.92 | 55.75 | 55.89 | 97,024 | +0.08(+0.15%) |
Jul 31, 2017 | 55.77 | 55.86 | 55.74 | 55.80 | 104,496 | -0.03(-0.06%) |
Jul 28, 2017 | 55.76 | 55.85 | 55.68 | 55.84 | 107,990 | +0.08(+0.14%) |
Jul 27, 2017 | 55.73 | 55.78 | 55.69 | 55.76 | 58,267 | -0.03(-0.05%) |
Jul 26, 2017 | 55.66 | 55.85 | 55.63 | 55.79 | 104,384 | +0.14(+0.25%) |
Jul 25, 2017 | 55.70 | 55.79 | 55.62 | 55.65 | 145,512 | -0.18(-0.32%) |
Jul 24, 2017 | 55.87 | 55.88 | 55.80 | 55.83 | 98,470 | -0.07(-0.12%) |
Jul 21, 2017 | 55.87 | 55.92 | 55.87 | 55.90 | 85,985 | +0.09(+0.17%) |
Jul 20, 2017 | 55.81 | 55.79 | 55.80 | 115,157 | -0.01(-0.02%) | |
Jul 19, 2017 | 55.81 | 55.87 | 55.78 | 55.81 | 159,686 | +0.00(+0.00%) |
Jul 18, 2017 | 55.83 | 55.85 | 55.78 | 55.81 | 1,010,201 | +0.09(+0.17%) |
Jul 17, 2017 | 55.67 | 55.75 | 55.64 | 55.72 | 156,277 | +0.05(+0.09%) |
Jul 14, 2017 | 55.77 | 55.77 | 55.65 | 55.67 | 148,279 | +0.05(+0.09%) |
Jul 13, 2017 | 55.59 | 55.64 | 55.53 | 55.62 | 282,513 | -0.01(-0.02%) |
Jul 12, 2017 | 55.64 | 55.74 | 55.59 | 55.62 | 111,669 | +0.09(+0.16%) |
Jul 11, 2017 | 55.46 | 55.54 | 55.43 | 55.54 | 121,838 | +0.09(+0.16%) |
Jul 10, 2017 | 55.48 | 55.51 | 55.43 | 55.45 | 901,690 | +0.03(+0.05%) |
Jul 07, 2017 | 55.46 | 55.47 | 55.37 | 55.43 | 111,614 | +0.00(+0.00%) |
Jul 06, 2017 | 55.46 | 55.46 | 55.38 | 55.43 | 120,160 | -0.09(-0.16%) |
Jul 05, 2017 | 55.43 | 55.55 | 55.43 | 55.51 | 188,336 | +0.03(+0.06%) |
Jul 03, 2017 | 55.60 | 55.62 | 55.43 | 55.48 | 76,193 | -0.09(-0.17%) |
Jun 30, 2017 | 55.71 | 55.72 | 55.56 | 55.57 | 115,805 | -0.09(-0.17%) |
Jun 29, 2017 | 55.63 | 55.72 | 55.63 | 55.67 | 97,375 | -0.12(-0.22%) |
Jun 28, 2017 | 55.80 | 55.84 | 55.75 | 55.79 | 92,821 | -0.01(-0.02%) |
Jun 27, 2017 | 55.87 | 55.87 | 55.74 | 55.80 | 111,818 | -0.15(-0.26%) |
Jun 26, 2017 | 55.96 | 55.99 | 55.93 | 55.94 | 58,393 | +0.01(+0.02%) |
Jun 23, 2017 | 55.89 | 55.96 | 55.89 | 55.93 | 253,739 | +0.00(+0.00%) |
Jun 22, 2017 | 55.90 | 55.94 | 55.83 | 55.93 | 49,429 | +0.06(+0.11%) |
Jun 21, 2017 | 55.86 | 55.92 | 55.80 | 55.87 | 135,048 | -0.02(-0.03%) |
Jun 20, 2017 | 55.80 | 55.90 | 55.80 | 55.89 | 74,920 | +0.10(+0.18%) |
Jun 19, 2017 | 55.86 | 55.90 | 55.78 | 55.79 | 52,420 | -0.11(-0.20%) |
Jun 16, 2017 | 55.86 | 55.95 | 55.86 | 55.90 | 48,848 | +0.05(+0.09%) |
Jun 15, 2017 | 55.90 | 55.96 | 55.84 | 55.85 | 72,721 | -0.09(-0.15%) |
Jun 14, 2017 | 55.99 | 56.11 | 55.91 | 55.93 | 92,526 | +0.15(+0.28%) |
Jun 13, 2017 | 55.74 | 55.82 | 55.74 | 55.78 | 42,187 | +0.01(+0.02%) |
Jun 12, 2017 | 55.77 | 55.86 | 55.76 | 55.77 | 55,160 | -0.03(-0.05%) |
Jun 09, 2017 | 55.74 | 55.84 | 55.74 | 55.80 | 113,404 | -0.05(-0.09%) |
Jun 08, 2017 | 55.85 | 55.89 | 55.77 | 55.85 | 48,426 | +0.00(+0.00%) |
Jun 07, 2017 | 55.92 | 55.97 | 55.85 | 55.85 | 55,299 | -0.10(-0.18%) |
Jun 06, 2017 | 55.97 | 56.00 | 55.92 | 55.95 | 89,299 | +0.13(+0.23%) |
Jun 05, 2017 | 55.87 | 55.92 | 55.81 | 55.82 | 272,007 | -0.09(-0.17%) |
Jun 02, 2017 | 55.88 | 55.96 | 55.86 | 55.92 | 124,514 | +0.18(+0.32%) |
Jun 01, 2017 | 55.74 | 55.80 | 55.70 | 55.74 | 98,061 | -0.10(-0.18%) |
May 31, 2017 | 55.78 | 55.83 | 55.75 | 55.83 | 108,953 | +0.05(+0.09%) |
May 30, 2017 | 55.97 | 55.97 | 55.69 | 55.78 | 124,356 | +0.09(+0.17%) |
May 26, 2017 | 55.67 | 55.75 | 55.65 | 55.69 | 80,508 | +0.04(+0.08%) |
May 25, 2017 | 55.64 | 55.70 | 55.62 | 55.64 | 180,376 | -0.02(-0.03%) |
May 24, 2017 | 55.54 | 55.71 | 55.52 | 55.66 | 66,801 | +0.09(+0.15%) |
May 23, 2017 | 55.75 | 55.75 | 55.53 | 55.58 | 64,434 | -0.11(-0.20%) |
May 22, 2017 | 55.66 | 55.70 | 55.64 | 55.69 | 70,599 | +0.03(+0.05%) |
May 19, 2017 | 55.69 | 55.71 | 55.61 | 55.66 | 69,567 | -0.06(-0.11%) |
May 18, 2017 | 55.76 | 55.81 | 55.67 | 55.72 | 82,501 | -0.04(-0.08%) |
May 17, 2017 | 55.64 | 55.77 | 55.61 | 55.77 | 91,222 | +0.33(+0.59%) |
May 16, 2017 | 55.40 | 55.52 | 55.40 | 55.44 | 71,229 | +0.03(+0.06%) |
May 15, 2017 | 55.40 | 55.48 | 55.40 | 55.40 | 84,837 | -0.05(-0.09%) |
May 12, 2017 | 55.40 | 55.47 | 55.39 | 55.46 | 74,437 | +0.22(+0.40%) |
May 11, 2017 | 55.16 | 55.28 | 55.16 | 55.23 | 58,398 | +0.00(+0.00%) |
May 10, 2017 | 55.27 | 55.34 | 55.18 | 55.23 | 443,007 | +0.01(+0.02%) |
May 09, 2017 | 55.21 | 55.25 | 55.16 | 55.22 | 128,391 | -0.03(-0.06%) |
May 08, 2017 | 55.31 | 55.35 | 55.23 | 55.26 | 77,483 | -0.10(-0.19%) |
May 05, 2017 | 55.30 | 55.37 | 55.28 | 55.36 | 173,688 | +0.07(+0.12%) |
May 04, 2017 | 55.30 | 55.39 | 55.28 | 55.29 | 80,385 | -0.15(-0.26%) |
May 03, 2017 | 55.47 | 55.52 | 55.38 | 55.44 | 91,811 | -0.08(-0.14%) |
May 02, 2017 | 55.40 | 55.54 | 55.40 | 55.52 | 58,388 | +0.14(+0.25%) |