Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.20 | 57.32 | 57.20 | 57.31 | 221,933 | +0.09(+0.16%) |
Apr 29, 2019 | 57.23 | 57.24 | 57.19 | 57.23 | 199,613 | -0.05(-0.09%) |
Apr 26, 2019 | 57.31 | 57.32 | 57.27 | 57.28 | 250,512 | +0.10(+0.17%) |
Apr 25, 2019 | 57.21 | 57.23 | 57.16 | 57.18 | 306,501 | -0.04(-0.06%) |
Apr 24, 2019 | 57.18 | 57.23 | 57.18 | 57.22 | 172,551 | +0.16(+0.28%) |
Apr 23, 2019 | 57.06 | 57.09 | 57.05 | 57.06 | 211,646 | +0.07(+0.13%) |
Apr 22, 2019 | 57.01 | 57.02 | 56.98 | 56.98 | 278,335 | -0.05(-0.09%) |
Apr 18, 2019 | 57.02 | 57.08 | 57.01 | 57.04 | 243,447 | +0.11(+0.19%) |
Apr 17, 2019 | 56.92 | 56.98 | 56.91 | 56.93 | 569,432 | +0.01(+0.02%) |
Apr 16, 2019 | 56.97 | 56.99 | 56.90 | 56.92 | 396,841 | -0.11(-0.19%) |
Apr 15, 2019 | 56.99 | 57.05 | 56.99 | 57.03 | 619,720 | +0.04(+0.08%) |
Apr 12, 2019 | 57.02 | 57.06 | 56.98 | 56.98 | 785,290 | -0.19(-0.33%) |
Apr 11, 2019 | 57.20 | 57.21 | 57.14 | 57.17 | 803,802 | -0.09(-0.16%) |
Apr 10, 2019 | 57.24 | 57.29 | 57.23 | 57.26 | 654,354 | +0.09(+0.16%) |
Apr 09, 2019 | 57.20 | 57.21 | 57.15 | 57.17 | 925,190 | +0.06(+0.11%) |
Apr 08, 2019 | 57.14 | 57.18 | 57.09 | 57.11 | 199,390 | -0.04(-0.06%) |
Apr 05, 2019 | 57.12 | 57.18 | 57.11 | 57.14 | 282,247 | -0.01(-0.02%) |
Apr 04, 2019 | 57.14 | 57.15 | 57.10 | 57.15 | 1,032,211 | +0.06(+0.11%) |
Apr 03, 2019 | 57.11 | 57.15 | 57.08 | 57.09 | 434,899 | -0.12(-0.22%) |
Apr 02, 2019 | 57.20 | 57.23 | 57.16 | 57.22 | 285,547 | +0.09(+0.16%) |
Apr 01, 2019 | 57.25 | 57.28 | 57.11 | 57.13 | 631,245 | -0.26(-0.45%) |
Mar 29, 2019 | 57.32 | 57.39 | 57.30 | 57.39 | 175,616 | -0.06(-0.11%) |
Mar 28, 2019 | 57.47 | 57.49 | 57.40 | 57.45 | 375,964 | -0.04(-0.08%) |
Mar 27, 2019 | 57.50 | 57.59 | 57.45 | 57.49 | 653,846 | +0.12(+0.20%) |
Mar 26, 2019 | 57.33 | 57.44 | 57.30 | 57.38 | 271,418 | +0.00(+0.00%) |
Mar 25, 2019 | 57.31 | 57.49 | 57.26 | 57.38 | 384,360 | +0.11(+0.19%) |
Mar 22, 2019 | 57.16 | 57.33 | 57.16 | 57.27 | 524,826 | +0.29(+0.52%) |
Mar 21, 2019 | 57.04 | 57.05 | 56.95 | 56.98 | 383,320 | -0.04(-0.06%) |
Mar 20, 2019 | 56.77 | 57.02 | 56.77 | 57.01 | 1,009,464 | +0.28(+0.50%) |
Mar 19, 2019 | 56.72 | 56.76 | 56.69 | 56.73 | 1,019,472 | -0.04(-0.08%) |
Mar 18, 2019 | 56.79 | 56.82 | 56.76 | 56.77 | 184,701 | -0.04(-0.08%) |
Mar 15, 2019 | 56.80 | 56.85 | 56.77 | 56.82 | 146,065 | +0.11(+0.19%) |
Mar 14, 2019 | 56.74 | 56.76 | 56.67 | 56.71 | 417,190 | -0.04(-0.06%) |
Mar 13, 2019 | 56.73 | 56.76 | 56.70 | 56.75 | 193,273 | +0.00(+0.00%) |
Mar 12, 2019 | 56.68 | 56.77 | 56.67 | 56.75 | 879,349 | +0.10(+0.17%) |
Mar 11, 2019 | 56.68 | 56.69 | 56.63 | 56.65 | 339,125 | -0.04(-0.06%) |
Mar 08, 2019 | 56.68 | 56.72 | 56.64 | 56.68 | 2,793,118 | +0.04(+0.06%) |
Mar 07, 2019 | 56.58 | 56.67 | 56.56 | 56.65 | 334,485 | +0.17(+0.30%) |
Mar 06, 2019 | 56.39 | 56.51 | 56.37 | 56.48 | 1,831,740 | +0.12(+0.21%) |
Mar 05, 2019 | 56.32 | 56.39 | 56.28 | 56.36 | 3,369,771 | -0.01(-0.02%) |
Mar 04, 2019 | 56.29 | 56.39 | 56.28 | 56.37 | 418,588 | +0.12(+0.21%) |
Mar 01, 2019 | 56.32 | 56.35 | 56.24 | 56.26 | 575,387 | -0.13(-0.22%) |
Feb 28, 2019 | 56.45 | 56.45 | 56.36 | 56.38 | 310,615 | -0.10(-0.17%) |
Feb 27, 2019 | 56.53 | 56.53 | 56.44 | 56.48 | 300,504 | -0.12(-0.20%) |
Feb 26, 2019 | 56.59 | 56.61 | 56.53 | 56.60 | 283,930 | +0.12(+0.20%) |
Feb 25, 2019 | 56.46 | 56.49 | 56.44 | 56.48 | 222,228 | -0.03(-0.05%) |
Feb 22, 2019 | 56.47 | 56.58 | 56.46 | 56.51 | 401,082 | +0.09(+0.16%) |
Feb 21, 2019 | 56.42 | 56.42 | 56.38 | 56.42 | 397,978 | -0.08(-0.14%) |
Feb 20, 2019 | 56.53 | 56.56 | 56.49 | 56.50 | 421,325 | -0.04(-0.06%) |
Feb 19, 2019 | 56.53 | 56.55 | 56.48 | 56.53 | 311,765 | +0.10(+0.17%) |
Feb 15, 2019 | 56.42 | 56.46 | 56.42 | 56.44 | 322,622 | -0.04(-0.06%) |
Feb 14, 2019 | 56.53 | 56.53 | 56.45 | 56.47 | 598,789 | +0.15(+0.27%) |
Feb 13, 2019 | 56.32 | 56.36 | 56.29 | 56.32 | 940,571 | -0.07(-0.13%) |
Feb 12, 2019 | 56.43 | 56.45 | 56.37 | 56.39 | 844,276 | -0.08(-0.14%) |
Feb 11, 2019 | 56.47 | 56.50 | 56.43 | 56.47 | 720,195 | -0.05(-0.09%) |
Feb 08, 2019 | 56.52 | 56.57 | 56.52 | 56.53 | 412,001 | +0.06(+0.11%) |
Feb 07, 2019 | 56.45 | 56.50 | 56.43 | 56.46 | 255,908 | +0.09(+0.16%) |
Feb 06, 2019 | 56.39 | 56.40 | 56.33 | 56.37 | 245,787 | +0.06(+0.11%) |
Feb 05, 2019 | 56.30 | 56.36 | 56.29 | 56.31 | 552,434 | +0.04(+0.08%) |
Feb 04, 2019 | 56.29 | 56.29 | 56.24 | 56.27 | 645,825 | -0.04(-0.08%) |
Feb 01, 2019 | 56.45 | 56.47 | 56.31 | 56.31 | 836,724 | -0.21(-0.37%) |
Jan 31, 2019 | 56.44 | 56.58 | 56.44 | 56.52 | 670,634 | +0.15(+0.27%) |
Jan 30, 2019 | 56.21 | 56.39 | 56.18 | 56.37 | 1,087,523 | +0.13(+0.24%) |
Jan 29, 2019 | 56.17 | 56.26 | 56.16 | 56.24 | 709,180 | +0.12(+0.21%) |
Jan 28, 2019 | 56.11 | 56.18 | 56.10 | 56.12 | 1,154,406 | +0.00(+0.00%) |
Jan 25, 2019 | 56.15 | 56.17 | 56.08 | 56.12 | 344,115 | -0.10(-0.17%) |
Jan 24, 2019 | 56.21 | 56.27 | 56.18 | 56.22 | 1,707,377 | +0.12(+0.21%) |
Jan 23, 2019 | 56.05 | 56.14 | 56.03 | 56.11 | 1,069,884 | +0.01(+0.02%) |
Jan 22, 2019 | 56.09 | 56.15 | 56.06 | 56.10 | 459,622 | +0.10(+0.17%) |
Jan 18, 2019 | 56.05 | 56.09 | 55.95 | 56.00 | 515,214 | -0.12(-0.22%) |
Jan 17, 2019 | 56.18 | 56.18 | 56.06 | 56.12 | 448,719 | -0.05(-0.09%) |
Jan 16, 2019 | 56.17 | 56.20 | 56.12 | 56.18 | 552,656 | -0.04(-0.06%) |
Jan 15, 2019 | 56.29 | 56.29 | 56.18 | 56.21 | 283,799 | -0.01(-0.02%) |
Jan 14, 2019 | 56.27 | 56.30 | 56.20 | 56.22 | 821,393 | +0.00(+0.00%) |
Jan 11, 2019 | 56.22 | 56.28 | 56.21 | 56.22 | 334,753 | +0.10(+0.17%) |
Jan 10, 2019 | 56.21 | 56.23 | 56.11 | 56.12 | 1,525,672 | +0.01(+0.02%) |
Jan 09, 2019 | 56.08 | 56.18 | 56.07 | 56.11 | 6,516,369 | +0.03(+0.05%) |
Jan 08, 2019 | 56.13 | 56.19 | 56.09 | 56.09 | 350,229 | -0.09(-0.16%) |
Jan 07, 2019 | 56.35 | 56.39 | 56.18 | 56.18 | 651,051 | -0.15(-0.27%) |
Jan 04, 2019 | 56.39 | 56.42 | 56.29 | 56.33 | 1,330,782 | -0.34(-0.59%) |
Jan 03, 2019 | 56.34 | 56.68 | 56.34 | 56.66 | 552,707 | +0.37(+0.66%) |
Jan 02, 2019 | 56.30 | 56.31 | 56.24 | 56.29 | 1,351,782 | +0.02(+0.03%) |
Dec 31, 2018 | 56.10 | 56.27 | 56.06 | 56.27 | 417,540 | +0.15(+0.27%) |
Dec 28, 2018 | 55.97 | 56.14 | 55.95 | 56.12 | 997,832 | +0.20(+0.36%) |
Dec 27, 2018 | 55.93 | 56.02 | 55.91 | 55.92 | 504,422 | +0.18(+0.32%) |
Dec 26, 2018 | 55.94 | 55.99 | 55.74 | 55.74 | 410,644 | -0.21(-0.38%) |
Dec 24, 2018 | 55.90 | 55.95 | 55.86 | 55.95 | 451,827 | +0.16(+0.28%) |
Dec 21, 2018 | 55.78 | 55.83 | 55.75 | 55.80 | 655,260 | +0.04(+0.08%) |
Dec 20, 2018 | 55.86 | 55.86 | 55.75 | 55.75 | 671,929 | -0.07(-0.13%) |
Dec 19, 2018 | 55.74 | 55.91 | 55.67 | 55.82 | 1,130,919 | +0.12(+0.21%) |
Dec 18, 2018 | 55.67 | 55.74 | 55.64 | 55.71 | 498,725 | +0.07(+0.13%) |
Dec 17, 2018 | 55.52 | 55.65 | 55.52 | 55.64 | 695,068 | +0.12(+0.21%) |
Dec 14, 2018 | 55.51 | 55.57 | 55.48 | 55.52 | 588,920 | +0.12(+0.21%) |
Dec 13, 2018 | 55.44 | 55.46 | 55.39 | 55.41 | 559,865 | +0.02(+0.03%) |
Dec 12, 2018 | 55.43 | 55.49 | 55.38 | 55.39 | 1,197,957 | -0.09(-0.16%) |
Dec 11, 2018 | 55.50 | 55.58 | 55.44 | 55.48 | 513,726 | -0.12(-0.21%) |
Dec 10, 2018 | 55.57 | 55.65 | 55.53 | 55.59 | 430,535 | +0.04(+0.06%) |
Dec 07, 2018 | 55.44 | 55.59 | 55.39 | 55.56 | 643,845 | +0.12(+0.22%) |
Dec 06, 2018 | 55.49 | 55.62 | 55.44 | 55.44 | 2,019,015 | +0.10(+0.18%) |
Dec 04, 2018 | 55.25 | 55.40 | 55.23 | 55.34 | 418,946 | +0.15(+0.27%) |
Dec 03, 2018 | 55.06 | 55.19 | 55.06 | 55.19 | 636,244 | +0.05(+0.09%) |
Nov 30, 2018 | 55.11 | 55.15 | 55.10 | 55.14 | 552,781 | +0.04(+0.06%) |
Nov 29, 2018 | 55.09 | 55.15 | 55.05 | 55.10 | 1,075,215 | +0.08(+0.14%) |
Nov 28, 2018 | 54.98 | 55.06 | 54.93 | 55.02 | 1,829,145 | +0.04(+0.06%) |
Nov 27, 2018 | 54.96 | 55.03 | 54.95 | 54.99 | 257,049 | +0.02(+0.03%) |
Nov 26, 2018 | 54.92 | 54.98 | 54.92 | 54.97 | 1,476,874 | -0.01(-0.02%) |
Nov 23, 2018 | 55.05 | 55.05 | 54.98 | 54.98 | 175,277 | +0.03(+0.05%) |
Nov 21, 2018 | 54.95 | 54.95 | 54.95 | 0 | -0.02(-0.03%) | |
Nov 20, 2018 | 55.00 | 55.02 | 54.95 | 54.97 | 533,096 | -0.01(-0.02%) |
Nov 19, 2018 | 54.92 | 55.00 | 54.90 | 54.98 | 190,464 | +0.05(+0.09%) |
Nov 16, 2018 | 54.92 | 54.96 | 54.88 | 54.93 | 309,566 | +0.12(+0.23%) |
Nov 15, 2018 | 54.85 | 54.90 | 54.75 | 54.81 | 277,959 | +0.04(+0.06%) |
Nov 14, 2018 | 54.62 | 54.84 | 54.62 | 54.77 | 538,940 | +0.10(+0.18%) |
Nov 13, 2018 | 54.63 | 54.70 | 54.61 | 54.68 | 193,310 | +0.00(+0.01%) |
Nov 12, 2018 | 54.61 | 54.68 | 54.60 | 54.67 | 164,050 | +0.14(+0.26%) |
Nov 09, 2018 | 54.43 | 54.56 | 54.43 | 54.53 | 1,150,742 | +0.15(+0.28%) |
Nov 08, 2018 | 54.44 | 54.47 | 54.37 | 54.38 | 254,283 | -0.06(-0.11%) |
Nov 07, 2018 | 54.49 | 54.53 | 54.43 | 54.44 | 162,993 | -0.02(-0.04%) |
Nov 06, 2018 | 54.52 | 54.52 | 54.46 | 54.46 | 630,388 | -0.06(-0.11%) |
Nov 05, 2018 | 54.51 | 54.55 | 54.50 | 54.52 | 249,823 | +0.04(+0.06%) |
Nov 02, 2018 | 54.57 | 54.59 | 54.46 | 54.48 | 303,112 | -0.19(-0.36%) |
Nov 01, 2018 | 54.62 | 54.69 | 54.59 | 54.68 | 535,498 | +0.07(+0.13%) |
Oct 31, 2018 | 54.60 | 54.65 | 54.58 | 54.60 | 233,467 | -0.10(-0.19%) |
Oct 30, 2018 | 54.75 | 54.76 | 54.70 | 54.71 | 281,100 | -0.09(-0.16%) |
Oct 29, 2018 | 54.75 | 54.84 | 54.69 | 54.80 | 1,067,674 | -0.02(-0.03%) |
Oct 26, 2018 | 54.77 | 54.87 | 54.76 | 54.82 | 294,067 | +0.19(+0.34%) |
Oct 25, 2018 | 54.66 | 54.68 | 54.59 | 54.63 | 234,597 | -0.11(-0.19%) |
Oct 24, 2018 | 54.62 | 54.74 | 54.60 | 54.74 | 301,575 | +0.20(+0.37%) |
Oct 23, 2018 | 54.61 | 54.66 | 54.51 | 54.53 | 424,793 | +0.12(+0.23%) |
Oct 22, 2018 | 54.42 | 54.45 | 54.39 | 54.41 | 804,448 | +0.03(+0.05%) |
Oct 19, 2018 | 54.45 | 54.46 | 54.38 | 54.38 | 137,843 | -0.08(-0.15%) |
Oct 18, 2018 | 54.34 | 54.51 | 54.34 | 54.46 | 233,437 | +0.09(+0.16%) |
Oct 17, 2018 | 54.47 | 54.51 | 54.37 | 54.38 | 247,507 | -0.10(-0.18%) |
Oct 16, 2018 | 54.45 | 54.49 | 54.43 | 54.47 | 210,888 | -0.02(-0.03%) |
Oct 15, 2018 | 54.50 | 54.52 | 54.45 | 54.49 | 173,345 | +0.02(+0.03%) |
Oct 12, 2018 | 54.44 | 54.55 | 54.44 | 54.47 | 542,072 | -0.02(-0.03%) |
Oct 11, 2018 | 54.43 | 54.57 | 54.42 | 54.49 | 361,433 | +0.11(+0.21%) |
Oct 10, 2018 | 54.28 | 54.41 | 54.27 | 54.38 | 126,874 | +0.04(+0.06%) |
Oct 09, 2018 | 54.28 | 54.35 | 54.27 | 54.34 | 244,172 | +0.04(+0.08%) |
Oct 08, 2018 | 54.30 | 54.34 | 54.29 | 54.30 | 120,896 | +0.02(+0.03%) |
Oct 05, 2018 | 54.30 | 54.32 | 54.23 | 54.28 | 152,479 | -0.06(-0.11%) |
Oct 04, 2018 | 54.34 | 54.38 | 54.30 | 54.34 | 203,383 | -0.09(-0.16%) |
Oct 03, 2018 | 54.59 | 54.60 | 54.38 | 54.43 | 266,525 | -0.21(-0.39%) |
Oct 02, 2018 | 54.60 | 54.68 | 54.60 | 54.64 | 150,602 | +0.06(+0.11%) |
Oct 01, 2018 | 54.60 | 54.62 | 54.56 | 54.58 | 257,843 | -0.05(-0.08%) |
Sep 28, 2018 | 54.65 | 54.68 | 54.62 | 54.62 | 206,874 | +0.02(+0.03%) |
Sep 27, 2018 | 54.59 | 54.62 | 54.56 | 54.61 | 123,916 | +0.00(+0.00%) |
Sep 26, 2018 | 54.54 | 54.62 | 54.52 | 54.61 | 155,443 | +0.11(+0.19%) |
Sep 25, 2018 | 54.48 | 54.52 | 54.47 | 54.50 | 103,600 | -0.05(-0.10%) |
Sep 24, 2018 | 54.53 | 54.58 | 54.52 | 54.55 | 101,800 | -0.02(-0.03%) |
Sep 21, 2018 | 54.54 | 54.59 | 54.53 | 54.57 | 114,235 | +0.01(+0.02%) |
Sep 20, 2018 | 54.50 | 54.59 | 54.49 | 54.56 | 150,303 | +0.02(+0.03%) |
Sep 19, 2018 | 54.60 | 54.60 | 54.51 | 54.55 | 279,394 | -0.04(-0.08%) |
Sep 18, 2018 | 54.70 | 54.70 | 54.59 | 54.59 | 142,368 | -0.15(-0.27%) |
Sep 17, 2018 | 54.69 | 54.74 | 54.66 | 54.74 | 168,090 | +0.04(+0.08%) |
Sep 14, 2018 | 54.72 | 54.75 | 54.69 | 54.69 | 138,333 | -0.11(-0.19%) |
Sep 13, 2018 | 54.84 | 54.84 | 54.78 | 54.80 | 116,260 | +0.00(+0.00%) |
Sep 12, 2018 | 54.79 | 54.83 | 54.78 | 54.80 | 636,318 | +0.04(+0.06%) |
Sep 11, 2018 | 54.81 | 54.81 | 54.75 | 54.77 | 274,140 | -0.11(-0.19%) |
Sep 10, 2018 | 54.87 | 54.89 | 54.86 | 54.87 | 182,949 | -0.01(-0.02%) |
Sep 07, 2018 | 54.92 | 54.93 | 54.86 | 54.88 | 148,222 | -0.18(-0.34%) |
Sep 06, 2018 | 54.99 | 55.08 | 54.99 | 55.06 | 613,756 | +0.07(+0.13%) |
Sep 05, 2018 | 54.98 | 55.02 | 54.95 | 54.99 | 275,693 | +0.02(+0.03%) |
Sep 04, 2018 | 55.03 | 55.04 | 54.95 | 54.98 | 142,608 | -0.06(-0.12%) |
Aug 31, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 54.99 | 55.06 | 54.99 | 55.02 | 73,752 | +0.08(+0.14%) |
Aug 29, 2018 | 54.98 | 54.98 | 54.91 | 54.94 | 108,750 | -0.01(-0.02%) |
Aug 28, 2018 | 54.98 | 55.01 | 54.94 | 54.95 | 85,973 | -0.11(-0.19%) |
Aug 27, 2018 | 55.05 | 55.08 | 55.02 | 55.06 | 127,721 | -0.07(-0.13%) |
Aug 24, 2018 | 55.06 | 55.13 | 55.04 | 55.13 | 106,364 | +0.00(+0.01%) |
Aug 23, 2018 | 55.13 | 55.15 | 55.10 | 55.12 | 87,439 | -0.01(-0.02%) |
Aug 22, 2018 | 55.16 | 55.16 | 55.10 | 55.14 | 129,828 | +0.07(+0.13%) |
Aug 21, 2018 | 55.09 | 55.09 | 55.05 | 55.07 | 91,013 | -0.07(-0.13%) |
Aug 20, 2018 | 55.07 | 55.14 | 55.07 | 55.14 | 279,575 | +0.15(+0.27%) |
Aug 17, 2018 | 55.01 | 55.06 | 54.97 | 54.99 | 106,478 | +0.01(+0.02%) |
Aug 16, 2018 | 55.01 | 55.03 | 54.93 | 54.98 | 102,308 | -0.05(-0.10%) |
Aug 15, 2018 | 55.01 | 55.08 | 55.00 | 55.03 | 136,925 | +0.11(+0.19%) |
Aug 14, 2018 | 54.95 | 54.96 | 54.91 | 54.93 | 107,153 | -0.04(-0.08%) |
Aug 13, 2018 | 54.94 | 55.01 | 54.93 | 54.97 | 75,030 | +0.00(+0.00%) |
Aug 10, 2018 | 54.90 | 55.02 | 54.90 | 54.97 | 95,773 | +0.17(+0.30%) |
Aug 09, 2018 | 54.79 | 54.81 | 54.78 | 54.80 | 71,912 | +0.10(+0.18%) |
Aug 08, 2018 | 54.69 | 54.72 | 54.69 | 54.71 | 542,930 | +0.03(+0.05%) |
Aug 07, 2018 | 54.71 | 54.73 | 54.67 | 54.68 | 79,740 | -0.07(-0.13%) |
Aug 06, 2018 | 54.76 | 54.81 | 54.75 | 54.75 | 88,764 | +0.02(+0.03%) |
Aug 03, 2018 | 54.68 | 54.75 | 54.66 | 54.73 | 546,513 | +0.09(+0.16%) |
Aug 02, 2018 | 54.63 | 54.65 | 54.59 | 54.65 | 132,323 | +0.07(+0.13%) |
Aug 01, 2018 | 54.56 | 54.60 | 54.53 | 54.57 | 87,559 | -0.08(-0.15%) |
Jul 31, 2018 | 54.65 | 54.67 | 54.62 | 54.65 | 91,205 | +0.04(+0.07%) |
Jul 30, 2018 | 54.58 | 54.65 | 54.58 | 54.61 | 142,431 | -0.01(-0.02%) |
Jul 27, 2018 | 54.65 | 54.65 | 54.59 | 54.63 | 144,540 | +0.07(+0.13%) |
Jul 26, 2018 | 54.64 | 54.66 | 54.56 | 54.56 | 90,285 | -0.05(-0.10%) |
Jul 25, 2018 | 54.70 | 54.71 | 54.61 | 54.61 | 81,242 | -0.05(-0.10%) |
Jul 24, 2018 | 54.62 | 54.67 | 54.59 | 54.66 | 196,619 | +0.04(+0.06%) |
Jul 23, 2018 | 54.79 | 54.79 | 54.63 | 54.63 | 90,066 | -0.18(-0.32%) |
Jul 20, 2018 | 54.89 | 54.89 | 54.80 | 54.80 | 117,535 | -0.11(-0.19%) |
Jul 19, 2018 | 54.82 | 54.93 | 54.80 | 54.91 | 2,693,051 | +0.11(+0.19%) |
Jul 18, 2018 | 54.82 | 54.86 | 54.79 | 54.80 | 89,851 | -0.03(-0.05%) |
Jul 17, 2018 | 54.85 | 54.87 | 54.80 | 54.83 | 728,449 | -0.03(-0.05%) |
Jul 16, 2018 | 54.82 | 54.86 | 54.79 | 54.86 | 182,402 | -0.08(-0.14%) |
Jul 13, 2018 | 54.89 | 54.93 | 54.86 | 54.93 | 66,996 | +0.10(+0.18%) |
Jul 12, 2018 | 54.81 | 54.86 | 54.79 | 54.84 | 97,068 | -0.03(-0.05%) |
Jul 11, 2018 | 54.83 | 54.87 | 54.79 | 54.86 | 82,535 | +0.08(+0.14%) |
Jul 10, 2018 | 54.78 | 54.82 | 54.75 | 54.79 | 175,337 | -0.04(-0.07%) |
Jul 09, 2018 | 54.83 | 54.84 | 54.79 | 54.83 | 517,779 | -0.08(-0.15%) |
Jul 06, 2018 | 54.92 | 54.93 | 54.87 | 54.91 | 168,354 | +0.04(+0.06%) |
Jul 05, 2018 | 54.87 | 54.91 | 54.83 | 54.87 | 185,468 | +0.02(+0.03%) |
Jul 03, 2018 | 54.86 | 54.86 | 54.86 | 0 | +0.09(+0.16%) | |
Jul 02, 2018 | 54.85 | 54.86 | 54.76 | 54.77 | 372,339 | -0.06(-0.11%) |
Jun 29, 2018 | 54.83 | 54.86 | 54.81 | 54.83 | 146,657 | -0.03(-0.05%) |
Jun 28, 2018 | 54.90 | 54.90 | 54.82 | 54.86 | 116,022 | -0.04(-0.08%) |
Jun 27, 2018 | 54.83 | 54.93 | 54.81 | 54.90 | 2,538,851 | +0.14(+0.26%) |
Jun 26, 2018 | 54.72 | 54.76 | 54.71 | 54.76 | 1,924,117 | +0.04(+0.06%) |
Jun 25, 2018 | 54.72 | 54.78 | 54.70 | 54.72 | 244,318 | +0.03(+0.06%) |
Jun 22, 2018 | 54.63 | 54.71 | 54.63 | 54.69 | 83,376 | +0.02(+0.03%) |
Jun 21, 2018 | 54.64 | 54.71 | 54.63 | 54.67 | 642,720 | +0.09(+0.16%) |
Jun 20, 2018 | 54.68 | 54.68 | 54.58 | 54.58 | 131,451 | -0.09(-0.16%) |
Jun 19, 2018 | 54.67 | 54.72 | 54.65 | 54.67 | 76,703 | +0.08(+0.14%) |
Jun 18, 2018 | 54.59 | 54.62 | 54.56 | 54.59 | 215,018 | +0.02(+0.03%) |
Jun 15, 2018 | 54.67 | 54.57 | 54.58 | 853,873 | +0.04(+0.06%) | |
Jun 14, 2018 | 54.50 | 54.55 | 54.49 | 54.54 | 79,719 | +0.10(+0.18%) |
Jun 13, 2018 | 54.49 | 54.53 | 54.36 | 54.44 | 98,964 | -0.06(-0.11%) |
Jun 12, 2018 | 54.48 | 54.51 | 54.47 | 54.51 | 101,875 | -0.03(-0.06%) |
Jun 11, 2018 | 54.50 | 54.55 | 54.50 | 54.54 | 80,113 | -0.04(-0.06%) |
Jun 08, 2018 | 54.58 | 54.64 | 54.55 | 54.58 | 118,625 | -0.04(-0.08%) |
Jun 07, 2018 | 54.44 | 54.70 | 54.44 | 54.62 | 90,510 | +0.17(+0.31%) |
Jun 06, 2018 | 54.51 | 54.52 | 54.43 | 54.45 | 225,568 | -0.16(-0.29%) |
Jun 05, 2018 | 54.59 | 54.64 | 54.55 | 54.61 | 102,326 | +0.10(+0.18%) |
Jun 04, 2018 | 54.59 | 54.61 | 54.51 | 54.51 | 376,645 | -0.14(-0.26%) |
Jun 01, 2018 | 54.62 | 54.69 | 54.59 | 54.65 | 87,575 | -0.14(-0.25%) |
May 31, 2018 | 54.81 | 54.85 | 54.73 | 54.79 | 110,671 | -0.04(-0.06%) |
May 30, 2018 | 54.83 | 54.89 | 54.76 | 54.83 | 1,365,252 | -0.17(-0.32%) |
May 29, 2018 | 54.72 | 55.06 | 54.70 | 55.00 | 188,663 | +0.41(+0.76%) |
May 25, 2018 | 54.59 | 54.59 | 54.59 | 0 | +0.18(+0.34%) | |
May 24, 2018 | 54.41 | 54.49 | 54.39 | 54.40 | 1,491,643 | +0.07(+0.14%) |
May 23, 2018 | 54.26 | 54.36 | 54.26 | 54.33 | 99,183 | +0.15(+0.27%) |
May 22, 2018 | 54.18 | 54.19 | 54.14 | 54.18 | 1,386,539 | +0.01(+0.02%) |
May 21, 2018 | 54.12 | 54.18 | 54.12 | 54.17 | 125,817 | +0.01(+0.02%) |
May 18, 2018 | 54.09 | 54.18 | 54.09 | 54.16 | 82,604 | +0.15(+0.27%) |
May 17, 2018 | 54.03 | 54.07 | 54.01 | 54.01 | 61,353 | +0.01(+0.02%) |
May 16, 2018 | 54.10 | 54.10 | 54.01 | 54.01 | 299,949 | -0.09(-0.16%) |
May 15, 2018 | 54.14 | 54.14 | 54.04 | 54.09 | 235,142 | -0.17(-0.32%) |
May 14, 2018 | 54.26 | 54.29 | 54.26 | 54.27 | 90,813 | -0.07(-0.13%) |
May 11, 2018 | 54.33 | 54.35 | 54.30 | 54.34 | 89,883 | +0.03(+0.05%) |
May 10, 2018 | 54.35 | 54.37 | 54.30 | 54.31 | 65,970 | +0.04(+0.08%) |
May 09, 2018 | 54.26 | 54.31 | 54.26 | 54.27 | 128,069 | -0.10(-0.18%) |
May 08, 2018 | 54.35 | 54.39 | 54.31 | 54.36 | 95,079 | -0.04(-0.08%) |
May 07, 2018 | 54.42 | 54.42 | 54.39 | 54.41 | 265,377 | -0.02(-0.03%) |
May 04, 2018 | 54.47 | 54.47 | 54.37 | 54.42 | 70,670 | +0.02(+0.03%) |
May 03, 2018 | 54.41 | 54.46 | 54.39 | 54.41 | 97,864 | +0.06(+0.11%) |
May 02, 2018 | 54.33 | 54.37 | 54.28 | 54.35 | 122,099 | +0.03(+0.06%) |