Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.71 | 48.84 | 48.71 | 48.84 | 7,362 | -0.02(-0.04%) |
May 30, 2018 | 48.69 | 48.86 | 48.68 | 48.86 | 6,808 | +0.15(+0.30%) |
May 29, 2018 | 48.69 | 48.86 | 48.69 | 48.71 | 3,970 | +0.04(+0.09%) |
May 25, 2018 | 48.67 | 48.67 | 48.67 | 0 | -0.13(-0.27%) | |
May 24, 2018 | 48.64 | 48.81 | 48.63 | 48.80 | 3,240 | +0.25(+0.51%) |
May 23, 2018 | 48.66 | 48.66 | 48.50 | 48.55 | 1,350 | -0.13(-0.26%) |
May 22, 2018 | 48.53 | 48.71 | 48.52 | 48.68 | 3,909 | +0.21(+0.43%) |
May 21, 2018 | 48.47 | 48.64 | 48.41 | 48.47 | 5,276 | -0.04(-0.08%) |
May 18, 2018 | 48.53 | 48.64 | 48.51 | 48.51 | 1,471 | -0.11(-0.23%) |
May 17, 2018 | 48.50 | 48.66 | 48.50 | 48.62 | 1,852 | -0.08(-0.16%) |
May 16, 2018 | 48.54 | 48.71 | 48.54 | 48.70 | 11,498 | +0.10(+0.21%) |
May 15, 2018 | 48.62 | 48.76 | 48.49 | 48.60 | 12,345 | -0.33(-0.68%) |
May 14, 2018 | 48.91 | 48.96 | 48.74 | 48.93 | 74,928 | -0.06(-0.12%) |
May 11, 2018 | 48.78 | 49.03 | 48.78 | 48.99 | 11,897 | +0.22(+0.44%) |
May 10, 2018 | 48.74 | 48.91 | 48.73 | 48.77 | 1,663 | +0.19(+0.40%) |
May 09, 2018 | 48.67 | 48.67 | 48.51 | 48.58 | 1,845 | +0.02(+0.04%) |
May 08, 2018 | 48.80 | 48.80 | 48.56 | 48.56 | 4,455 | -0.34(-0.70%) |
May 07, 2018 | 48.90 | 48.94 | 48.78 | 48.90 | 6,702 | -0.02(-0.04%) |
May 04, 2018 | 48.82 | 48.92 | 48.82 | 48.92 | 8,757 | -0.08(-0.16%) |
May 03, 2018 | 49.02 | 49.03 | 48.82 | 49.00 | 8,509 | +0.00(+0.00%) |
May 02, 2018 | 48.85 | 49.02 | 48.85 | 49.00 | 21,825 | +0.10(+0.21%) |
May 01, 2018 | 49.09 | 49.09 | 48.89 | 48.90 | 5,939 | -0.21(-0.44%) |
Apr 30, 2018 | 49.34 | 49.41 | 49.11 | 49.11 | 26,405 | -0.13(-0.26%) |
Apr 27, 2018 | 49.26 | 49.43 | 49.24 | 49.24 | 8,356 | -0.06(-0.12%) |
Apr 26, 2018 | 49.28 | 49.46 | 49.26 | 49.30 | 9,446 | -0.07(-0.14%) |
Apr 25, 2018 | 49.40 | 49.40 | 49.37 | 49.37 | 994 | -0.11(-0.22%) |
Apr 24, 2018 | 49.54 | 49.54 | 49.35 | 49.48 | 6,347 | +0.03(+0.06%) |
Apr 23, 2018 | 49.52 | 49.55 | 49.36 | 49.45 | 12,169 | -0.12(-0.24%) |
Apr 20, 2018 | 49.55 | 49.64 | 49.46 | 49.57 | 2,254 | -0.11(-0.22%) |
Apr 19, 2018 | 49.58 | 49.68 | 49.54 | 49.68 | 6,594 | -0.08(-0.17%) |
Apr 18, 2018 | 49.61 | 49.79 | 49.60 | 49.76 | 3,124 | +0.13(+0.27%) |
Apr 17, 2018 | 49.62 | 49.76 | 49.61 | 49.63 | 6,309 | -0.05(-0.10%) |
Apr 16, 2018 | 49.60 | 49.77 | 49.59 | 49.68 | 4,571 | +0.39(+0.79%) |
Apr 13, 2018 | 49.62 | 49.79 | 49.29 | 49.29 | 18,723 | -0.36(-0.73%) |
Apr 12, 2018 | 49.79 | 49.79 | 49.65 | 49.65 | 15,526 | +0.00(+0.00%) |
Apr 11, 2018 | 49.61 | 49.81 | 49.59 | 49.65 | 4,692 | -0.05(-0.10%) |
Apr 10, 2018 | 49.69 | 49.78 | 49.60 | 49.70 | 2,392 | +0.03(+0.06%) |
Apr 09, 2018 | 49.67 | 49.84 | 49.67 | 49.67 | 9,373 | -0.23(-0.46%) |
Apr 06, 2018 | 50.00 | 50.00 | 49.66 | 49.90 | 10,646 | -0.02(-0.04%) |
Apr 05, 2018 | 49.80 | 49.99 | 49.80 | 49.92 | 5,695 | +0.05(+0.10%) |
Apr 04, 2018 | 49.84 | 49.95 | 49.76 | 49.87 | 7,358 | +0.00(+0.00%) |
Apr 03, 2018 | 49.85 | 50.28 | 49.77 | 49.87 | 6,201 | +0.11(+0.22%) |
Apr 02, 2018 | 49.87 | 49.88 | 49.58 | 49.76 | 19,076 | -0.27(-0.53%) |
Mar 29, 2018 | 50.03 | 50.03 | 50.03 | 0 | +0.25(+0.49%) | |
Mar 28, 2018 | 49.96 | 49.99 | 49.78 | 49.78 | 8,325 | +0.06(+0.12%) |
Mar 27, 2018 | 49.93 | 49.93 | 49.72 | 49.72 | 9,489 | -0.01(-0.02%) |
Mar 26, 2018 | 49.77 | 49.90 | 49.71 | 49.73 | 5,589 | +0.16(+0.32%) |
Mar 23, 2018 | 49.78 | 49.96 | 49.57 | 49.57 | 31,952 | -0.44(-0.88%) |
Mar 22, 2018 | 50.08 | 50.11 | 49.88 | 50.01 | 4,810 | -0.04(-0.08%) |
Mar 21, 2018 | 50.03 | 50.05 | 49.95 | 50.05 | 2,345 | -0.04(-0.08%) |
Mar 20, 2018 | 50.01 | 50.09 | 49.84 | 50.09 | 51,716 | +0.10(+0.20%) |
Mar 19, 2018 | 49.99 | 50.18 | 49.98 | 49.99 | 5,282 | -0.05(-0.10%) |
Mar 16, 2018 | 50.07 | 50.23 | 49.97 | 50.04 | 12,267 | -0.17(-0.34%) |
Mar 15, 2018 | 50.28 | 50.29 | 50.08 | 50.21 | 8,168 | +0.08(+0.15%) |
Mar 14, 2018 | 50.26 | 50.31 | 50.13 | 50.13 | 7,456 | -0.11(-0.21%) |
Mar 13, 2018 | 50.29 | 50.29 | 50.22 | 50.24 | 4,380 | -0.10(-0.20%) |
Mar 12, 2018 | 50.30 | 50.36 | 50.13 | 50.34 | 12,374 | +0.11(+0.22%) |
Mar 09, 2018 | 50.26 | 50.33 | 50.10 | 50.23 | 7,726 | +0.08(+0.16%) |
Mar 08, 2018 | 50.12 | 50.31 | 50.12 | 50.15 | 2,940 | -0.13(-0.26%) |
Mar 07, 2018 | 50.28 | 50.28 | 5,108 | +0.01(+0.02%) | ||
Mar 06, 2018 | 50.15 | 50.31 | 50.13 | 50.27 | 4,522 | +0.00(+0.00%) |
Mar 05, 2018 | 50.20 | 50.36 | 50.10 | 50.27 | 17,621 | +0.21(+0.42%) |
Mar 02, 2018 | 50.18 | 50.21 | 49.99 | 50.06 | 1,439 | -0.15(-0.30%) |
Mar 01, 2018 | 50.28 | 50.28 | 50.19 | 50.21 | 1,402 | -0.13(-0.26%) |
Feb 28, 2018 | 50.23 | 50.40 | 50.22 | 50.34 | 5,300 | +0.02(+0.04%) |
Feb 27, 2018 | 50.27 | 50.42 | 50.15 | 50.32 | 6,597 | -0.00(-0.00%) |
Feb 26, 2018 | 50.40 | 50.45 | 50.29 | 50.32 | 7,574 | -0.08(-0.16%) |
Feb 23, 2018 | 50.34 | 50.40 | 50.20 | 50.40 | 4,496 | +0.13(+0.26%) |
Feb 22, 2018 | 50.16 | 50.33 | 50.11 | 50.27 | 2,870 | +0.01(+0.02%) |
Feb 21, 2018 | 50.33 | 50.40 | 50.07 | 50.26 | 3,778 | +0.07(+0.14%) |
Feb 20, 2018 | 50.20 | 50.37 | 50.19 | 50.19 | 16,957 | -0.06(-0.12%) |
Feb 16, 2018 | 50.25 | 50.25 | 50.25 | 0 | +0.03(+0.06%) | |
Feb 15, 2018 | 50.14 | 50.25 | 50.14 | 50.22 | 5,933 | +0.07(+0.13%) |
Feb 14, 2018 | 49.99 | 50.23 | 49.99 | 50.15 | 9,123 | -0.05(-0.11%) |
Feb 13, 2018 | 50.20 | 50.35 | 50.08 | 50.21 | 7,215 | +0.06(+0.11%) |
Feb 12, 2018 | 50.19 | 50.38 | 50.14 | 50.15 | 23,025 | -0.10(-0.20%) |
Feb 09, 2018 | 50.26 | 50.44 | 50.09 | 50.25 | 16,371 | -0.25(-0.49%) |
Feb 08, 2018 | 50.52 | 50.65 | 50.19 | 50.50 | 37,771 | -0.34(-0.67%) |
Feb 07, 2018 | 50.83 | 50.90 | 50.74 | 50.84 | 34,571 | -0.02(-0.04%) |
Feb 06, 2018 | 50.63 | 50.90 | 50.63 | 50.86 | 10,639 | +0.63(+1.26%) |
Feb 05, 2018 | 50.82 | 51.78 | 50.23 | 50.23 | 18,228 | -0.61(-1.20%) |
Feb 02, 2018 | 50.89 | 50.92 | 50.69 | 50.84 | 7,236 | -0.17(-0.34%) |
Feb 01, 2018 | 51.21 | 51.21 | 50.84 | 51.01 | 12,356 | -0.19(-0.37%) |
Jan 31, 2018 | 51.25 | 51.28 | 50.98 | 51.20 | 15,679 | +0.00(+0.00%) |
Jan 30, 2018 | 51.05 | 51.05 | 51.03 | 51.20 | 11,990 | -0.08(-0.16%) |
Jan 29, 2018 | 51.26 | 51.28 | 51.26 | 51.28 | 9,150 | -0.08(-0.16%) |
Jan 26, 2018 | 51.25 | 51.38 | 51.25 | 51.36 | 8,527 | +0.02(+0.04%) |
Jan 25, 2018 | 51.28 | 51.35 | 51.09 | 51.34 | 9,643 | +0.05(+0.10%) |
Jan 24, 2018 | 51.26 | 51.30 | 51.15 | 51.29 | 6,351 | +0.02(+0.05%) |
Jan 23, 2018 | 51.29 | 51.32 | 51.26 | 51.27 | 7,990 | -0.00(-0.01%) |
Jan 22, 2018 | 51.25 | 51.28 | 51.11 | 51.27 | 6,679 | -0.02(-0.04%) |
Jan 19, 2018 | 51.29 | 51.29 | 51.09 | 51.29 | 9,371 | -0.04(-0.08%) |
Jan 18, 2018 | 51.25 | 51.35 | 51.16 | 51.33 | 14,342 | +0.05(+0.10%) |
Jan 17, 2018 | 51.19 | 51.38 | 51.18 | 51.28 | 26,763 | +0.03(+0.06%) |
Jan 16, 2018 | 51.39 | 51.41 | 51.16 | 51.25 | 11,013 | -0.08(-0.16%) |
Jan 12, 2018 | 51.33 | 51.33 | 51.33 | 0 | -0.07(-0.14%) | |
Jan 11, 2018 | 51.36 | 51.40 | 51.21 | 51.40 | 11,953 | +0.09(+0.18%) |
Jan 10, 2018 | 51.27 | 51.31 | 51.14 | 51.31 | 8,071 | -0.05(-0.10%) |
Jan 09, 2018 | 51.37 | 51.37 | 51.25 | 51.36 | 20,143 | +0.12(+0.23%) |
Jan 08, 2018 | 51.14 | 51.45 | 51.14 | 51.24 | 52,424 | -0.00(-0.01%) |
Jan 05, 2018 | 51.20 | 51.33 | 51.15 | 51.24 | 39,613 | -0.01(-0.01%) |
Jan 04, 2018 | 51.25 | 51.30 | 51.09 | 51.25 | 12,866 | +0.05(+0.10%) |
Jan 03, 2018 | 51.21 | 51.27 | 51.20 | 51.20 | 32,200 | -0.03(-0.06%) |
Jan 02, 2018 | 51.17 | 51.25 | 51.01 | 51.23 | 30,036 | +0.25(+0.49%) |
Dec 29, 2017 | 50.98 | 50.98 | 50.98 | 0 | -0.17(-0.33%) | |
Dec 28, 2017 | 51.00 | 51.17 | 51.00 | 51.15 | 7,138 | -0.06(-0.12%) |
Dec 27, 2017 | 50.93 | 51.22 | 50.93 | 51.21 | 14,041 | +0.06(+0.12%) |
Dec 26, 2017 | 51.10 | 51.15 | 51.08 | 51.15 | 4,426 | +0.02(+0.04%) |
Dec 22, 2017 | 51.06 | 51.13 | 51.00 | 51.13 | 11,996 | +0.21(+0.42%) |
Dec 21, 2017 | 51.04 | 51.04 | 50.92 | 50.92 | 2,524 | -0.24(-0.47%) |
Dec 20, 2017 | 51.14 | 51.19 | 50.97 | 51.16 | 15,531 | +0.06(+0.12%) |
Dec 19, 2017 | 51.22 | 51.22 | 51.07 | 51.10 | 25,426 | -0.18(-0.35%) |
Dec 18, 2017 | 51.28 | 51.31 | 51.10 | 51.28 | 6,191 | +0.03(+0.06%) |
Dec 15, 2017 | 51.28 | 51.28 | 51.03 | 51.25 | 44,691 | -0.02(-0.04%) |
Dec 14, 2017 | 51.27 | 51.28 | 51.18 | 51.27 | 10,106 | +0.11(+0.22%) |
Dec 13, 2017 | 51.26 | 51.28 | 51.09 | 51.16 | 5,504 | +0.14(+0.27%) |
Dec 12, 2017 | 51.06 | 51.23 | 51.01 | 51.02 | 11,950 | -0.21(-0.42%) |
Dec 11, 2017 | 51.29 | 51.29 | 51.02 | 51.23 | 22,648 | +0.08(+0.15%) |
Dec 08, 2017 | 51.27 | 51.27 | 51.06 | 51.16 | 3,741 | -0.07(-0.14%) |
Dec 07, 2017 | 51.07 | 51.28 | 51.07 | 51.23 | 5,591 | +0.01(+0.02%) |
Dec 06, 2017 | 51.08 | 51.28 | 51.08 | 51.22 | 5,388 | +0.01(+0.03%) |
Dec 05, 2017 | 51.14 | 51.25 | 51.14 | 51.21 | 3,263 | +0.04(+0.08%) |
Dec 04, 2017 | 51.20 | 51.20 | 51.08 | 51.17 | 5,924 | +0.12(+0.24%) |
Dec 01, 2017 | 51.14 | 51.22 | 50.77 | 51.05 | 11,626 | -0.20(-0.39%) |
Nov 30, 2017 | 51.32 | 51.32 | 51.18 | 51.25 | 5,499 | -0.06(-0.12%) |
Nov 29, 2017 | 51.35 | 51.36 | 51.22 | 51.31 | 9,936 | +0.11(+0.21%) |
Nov 28, 2017 | 51.41 | 51.42 | 51.20 | 51.20 | 20,141 | -0.09(-0.19%) |
Nov 27, 2017 | 51.40 | 51.40 | 51.30 | 51.30 | 20,867 | +0.01(+0.02%) |
Nov 24, 2017 | 51.37 | 51.37 | 51.29 | 51.29 | 1,737 | -0.11(-0.22%) |
Nov 22, 2017 | 51.33 | 51.41 | 51.23 | 51.40 | 7,557 | +0.11(+0.21%) |
Nov 21, 2017 | 51.29 | 51.33 | 51.12 | 51.29 | 13,468 | +0.01(+0.02%) |
Nov 20, 2017 | 51.25 | 51.28 | 51.17 | 51.28 | 6,310 | +0.06(+0.12%) |
Nov 17, 2017 | 51.21 | 51.25 | 51.19 | 51.22 | 2,690 | +0.00(+0.00%) |
Nov 16, 2017 | 51.16 | 51.60 | 51.16 | 51.22 | 10,121 | +0.12(+0.23%) |
Nov 15, 2017 | 51.07 | 51.12 | 51.02 | 51.10 | 9,330 | +0.05(+0.10%) |
Nov 14, 2017 | 51.09 | 51.09 | 51.00 | 51.05 | 2,558 | -0.04(-0.08%) |
Nov 13, 2017 | 51.09 | 51.09 | 50.92 | 51.09 | 1,710 | +0.05(+0.09%) |
Nov 10, 2017 | 51.11 | 51.11 | 51.05 | 51.05 | 1,390 | -0.11(-0.21%) |
Nov 09, 2017 | 51.19 | 51.20 | 51.13 | 51.15 | 4,872 | +0.08(+0.16%) |
Nov 08, 2017 | 51.26 | 51.29 | 50.97 | 51.07 | 19,876 | -0.15(-0.29%) |
Nov 07, 2017 | 51.35 | 51.36 | 51.14 | 51.22 | 4,204 | -0.24(-0.47%) |
Nov 06, 2017 | 51.19 | 51.47 | 51.19 | 51.46 | 161,555 | +0.19(+0.37%) |
Nov 03, 2017 | 51.20 | 51.40 | 51.20 | 51.27 | 8,342 | -0.12(-0.23%) |
Nov 02, 2017 | 51.28 | 51.39 | 51.19 | 51.39 | 13,216 | +0.16(+0.31%) |
Nov 01, 2017 | 51.18 | 51.36 | 51.14 | 51.23 | 17,495 | -0.23(-0.45%) |
Oct 31, 2017 | 51.53 | 51.56 | 51.45 | 51.46 | 4,616 | +0.05(+0.09%) |
Oct 30, 2017 | 51.50 | 51.50 | 51.40 | 51.41 | 2,867 | -0.05(-0.09%) |
Oct 27, 2017 | 51.30 | 51.50 | 51.30 | 51.46 | 4,837 | +0.24(+0.47%) |
Oct 26, 2017 | 51.37 | 51.47 | 51.22 | 51.22 | 3,505 | -0.23(-0.44%) |
Oct 25, 2017 | 51.44 | 51.47 | 51.29 | 51.45 | 6,116 | +0.00(+0.01%) |
Oct 24, 2017 | 51.37 | 51.45 | 51.37 | 51.45 | 3,189 | -0.05(-0.10%) |
Oct 23, 2017 | 51.58 | 51.58 | 51.49 | 51.49 | 454 | -0.09(-0.16%) |
Oct 20, 2017 | 51.50 | 51.58 | 51.46 | 51.58 | 4,885 | +0.13(+0.25%) |
Oct 19, 2017 | 51.59 | 51.59 | 51.35 | 51.45 | 11,978 | -0.07(-0.13%) |
Oct 18, 2017 | 51.40 | 51.52 | 51.40 | 51.52 | 2,068 | +0.01(+0.03%) |
Oct 17, 2017 | 51.51 | 51.54 | 51.35 | 51.51 | 13,810 | +0.12(+0.24%) |
Oct 16, 2017 | 51.54 | 51.54 | 51.38 | 51.38 | 27,051 | -0.13(-0.25%) |
Oct 13, 2017 | 51.39 | 51.52 | 51.39 | 51.51 | 2,981 | +0.07(+0.14%) |
Oct 12, 2017 | 51.42 | 51.45 | 51.42 | 51.44 | 3,923 | +0.02(+0.04%) |
Oct 11, 2017 | 51.42 | 51.44 | 51.38 | 51.42 | 7,222 | +0.03(+0.07%) |
Oct 10, 2017 | 51.42 | 51.42 | 51.38 | 51.39 | 4,033 | +0.05(+0.09%) |
Oct 09, 2017 | 51.20 | 51.37 | 51.20 | 51.34 | 137,673 | +0.05(+0.10%) |
Oct 06, 2017 | 51.15 | 51.38 | 51.15 | 51.29 | 3,056 | -0.10(-0.19%) |
Oct 05, 2017 | 51.39 | 51.40 | 51.39 | 51.39 | 3,883 | +0.00(+0.00%) |
Oct 04, 2017 | 51.24 | 51.41 | 51.24 | 51.39 | 5,468 | +0.04(+0.08%) |
Oct 03, 2017 | 51.34 | 51.40 | 51.31 | 51.35 | 4,731 | +0.16(+0.31%) |
Oct 02, 2017 | 51.35 | 51.36 | 51.19 | 51.19 | 3,111 | -0.37(-0.72%) |
Sep 29, 2017 | 51.46 | 51.57 | 51.39 | 51.56 | 3,747 | +0.06(+0.11%) |
Sep 28, 2017 | 51.42 | 51.50 | 51.38 | 51.50 | 4,204 | +0.07(+0.14%) |
Sep 27, 2017 | 51.37 | 51.43 | 51.25 | 51.43 | 4,341 | -0.09(-0.18%) |
Sep 26, 2017 | 51.52 | 51.55 | 51.36 | 51.52 | 5,617 | +0.01(+0.02%) |
Sep 25, 2017 | 51.52 | 51.52 | 51.34 | 51.51 | 8,697 | +0.05(+0.10%) |
Sep 22, 2017 | 51.52 | 51.52 | 51.46 | 51.46 | 2,608 | +0.01(+0.02%) |
Sep 21, 2017 | 51.45 | 51.48 | 51.29 | 51.45 | 6,360 | +0.10(+0.19%) |
Sep 20, 2017 | 51.40 | 51.41 | 50.85 | 51.35 | 26,335 | -0.05(-0.10%) |
Sep 19, 2017 | 51.58 | 51.58 | 51.40 | 51.40 | 27,550 | -0.15(-0.29%) |
Sep 18, 2017 | 51.56 | 51.72 | 51.48 | 51.55 | 13,405 | -0.07(-0.14%) |
Sep 15, 2017 | 51.50 | 51.67 | 51.50 | 51.62 | 2,249 | +0.07(+0.14%) |
Sep 14, 2017 | 51.47 | 51.64 | 51.46 | 51.55 | 5,087 | -0.09(-0.17%) |
Sep 13, 2017 | 51.53 | 51.64 | 51.51 | 51.64 | 8,686 | +0.15(+0.28%) |
Sep 12, 2017 | 51.58 | 51.63 | 51.49 | 51.49 | 1,692 | -0.12(-0.23%) |
Sep 11, 2017 | 51.60 | 51.71 | 51.58 | 51.61 | 5,029 | +0.04(+0.09%) |
Sep 08, 2017 | 51.55 | 51.61 | 51.53 | 51.57 | 6,039 | -0.03(-0.06%) |
Sep 07, 2017 | 51.54 | 51.60 | 51.53 | 51.60 | 2,335 | +0.00(+0.00%) |
Sep 06, 2017 | 51.59 | 51.60 | 51.47 | 51.60 | 1,172 | +0.05(+0.10%) |
Sep 05, 2017 | 51.56 | 51.61 | 51.40 | 51.55 | 6,806 | +0.01(+0.02%) |
Sep 01, 2017 | 51.50 | 51.54 | 51.50 | 51.54 | 3,241 | -0.06(-0.11%) |
Aug 31, 2017 | 51.64 | 51.67 | 51.60 | 51.60 | 4,510 | -0.02(-0.05%) |
Aug 30, 2017 | 51.58 | 51.62 | 51.46 | 51.62 | 5,644 | +0.28(+0.55%) |
Aug 29, 2017 | 51.55 | 51.57 | 51.30 | 51.34 | 11,304 | -0.03(-0.06%) |
Aug 28, 2017 | 51.32 | 51.45 | 51.32 | 51.37 | 2,186 | -0.12(-0.23%) |
Aug 25, 2017 | 51.30 | 51.49 | 51.30 | 51.49 | 4,078 | +0.22(+0.43%) |
Aug 24, 2017 | 51.30 | 51.42 | 51.27 | 51.27 | 3,350 | -0.18(-0.35%) |
Aug 23, 2017 | 51.42 | 51.45 | 51.26 | 51.45 | 5,181 | +0.20(+0.38%) |
Aug 22, 2017 | 51.20 | 51.37 | 51.20 | 51.25 | 1,914 | -0.05(-0.10%) |
Aug 21, 2017 | 51.35 | 51.43 | 51.18 | 51.30 | 12,718 | -0.03(-0.05%) |
Aug 18, 2017 | 51.34 | 51.34 | 51.17 | 51.33 | 2,056 | +0.11(+0.22%) |
Aug 17, 2017 | 51.24 | 51.37 | 51.13 | 51.22 | 10,195 | +0.01(+0.01%) |
Aug 16, 2017 | 51.18 | 51.29 | 51.18 | 51.21 | 2,860 | -0.03(-0.06%) |
Aug 15, 2017 | 51.05 | 51.24 | 51.05 | 51.24 | 3,373 | +0.06(+0.12%) |
Aug 14, 2017 | 51.18 | 51.27 | 51.11 | 51.18 | 2,004 | +0.11(+0.21%) |
Aug 11, 2017 | 51.25 | 51.25 | 51.07 | 51.07 | 2,797 | +0.03(+0.06%) |
Aug 10, 2017 | 51.25 | 51.25 | 51.04 | 51.04 | 5,068 | -0.21(-0.41%) |
Aug 09, 2017 | 51.30 | 51.30 | 51.13 | 51.25 | 6,219 | +0.13(+0.25%) |
Aug 08, 2017 | 51.28 | 51.28 | 51.08 | 51.12 | 4,502 | -0.16(-0.30%) |
Aug 07, 2017 | 51.25 | 51.28 | 51.12 | 51.28 | 3,115 | +0.17(+0.33%) |
Aug 04, 2017 | 51.17 | 51.31 | 51.10 | 51.11 | 8,739 | -0.17(-0.33%) |
Aug 03, 2017 | 51.14 | 51.38 | 51.14 | 51.28 | 10,102 | -0.02(-0.04%) |
Aug 02, 2017 | 51.10 | 51.31 | 51.10 | 51.30 | 9,221 | +0.19(+0.37%) |
Aug 01, 2017 | 51.25 | 51.29 | 51.11 | 51.11 | 1,522 | -0.09(-0.18%) |
Jul 31, 2017 | 51.36 | 51.36 | 51.20 | 51.20 | 1,540 | -0.19(-0.37%) |
Jul 28, 2017 | 51.17 | 51.40 | 51.17 | 51.39 | 19,816 | +0.30(+0.59%) |
Jul 27, 2017 | 51.25 | 51.27 | 51.09 | 51.09 | 18,749 | -0.16(-0.31%) |
Jul 26, 2017 | 51.19 | 51.25 | 51.07 | 51.25 | 6,488 | +0.21(+0.41%) |
Jul 25, 2017 | 51.19 | 51.19 | 51.04 | 51.04 | 8,497 | +0.01(+0.02%) |
Jul 24, 2017 | 51.25 | 51.25 | 51.03 | 51.03 | 13,795 | -0.07(-0.14%) |
Jul 21, 2017 | 51.18 | 51.22 | 51.10 | 51.10 | 7,425 | +0.06(+0.12%) |
Jul 20, 2017 | 51.22 | 51.22 | 51.04 | 51.04 | 4,188 | +0.04(+0.08%) |
Jul 19, 2017 | 51.10 | 51.10 | 51.00 | 51.00 | 4,634 | -0.12(-0.23%) |
Jul 18, 2017 | 51.14 | 51.14 | 51.01 | 51.12 | 9,623 | +0.17(+0.33%) |
Jul 17, 2017 | 50.98 | 51.05 | 50.92 | 50.95 | 6,954 | -0.06(-0.12%) |
Jul 14, 2017 | 50.95 | 51.01 | 50.83 | 51.01 | 4,520 | +0.11(+0.23%) |
Jul 13, 2017 | 50.95 | 50.95 | 50.80 | 50.90 | 5,471 | -0.00(-0.01%) |
Jul 12, 2017 | 50.94 | 50.94 | 50.79 | 50.90 | 34,651 | +0.08(+0.16%) |
Jul 11, 2017 | 50.75 | 50.82 | 50.68 | 50.82 | 12,971 | +0.05(+0.10%) |
Jul 10, 2017 | 50.75 | 50.78 | 50.67 | 50.77 | 30,776 | +0.10(+0.19%) |
Jul 07, 2017 | 50.66 | 50.69 | 50.60 | 50.67 | 1,747 | -0.01(-0.01%) |
Jul 06, 2017 | 50.72 | 50.74 | 50.56 | 50.68 | 4,610 | -0.14(-0.28%) |
Jul 05, 2017 | 50.74 | 50.84 | 50.73 | 50.82 | 5,569 | -0.04(-0.08%) |
Jul 03, 2017 | 50.69 | 50.86 | 50.69 | 50.86 | 2,873 | -0.04(-0.08%) |
Jun 30, 2017 | 51.05 | 51.05 | 50.90 | 50.90 | 2,189 | -0.13(-0.25%) |
Jun 29, 2017 | 51.02 | 51.03 | 50.93 | 51.03 | 1,788 | -0.09(-0.18%) |
Jun 28, 2017 | 51.03 | 51.12 | 50.95 | 51.12 | 2,473 | +0.07(+0.14%) |
Jun 27, 2017 | 51.13 | 51.13 | 50.89 | 51.05 | 2,998 | -0.13(-0.25%) |
Jun 26, 2017 | 51.14 | 51.18 | 51.07 | 51.18 | 5,000 | +0.03(+0.06%) |
Jun 23, 2017 | 51.10 | 51.15 | 50.97 | 51.15 | 1,441 | +0.06(+0.12%) |
Jun 22, 2017 | 51.06 | 51.09 | 50.89 | 51.09 | 6,716 | +0.06(+0.12%) |
Jun 21, 2017 | 51.02 | 51.10 | 50.98 | 51.03 | 3,577 | -0.05(-0.10%) |
Jun 20, 2017 | 51.10 | 51.11 | 50.96 | 51.08 | 6,922 | -0.09(-0.18%) |
Jun 19, 2017 | 51.15 | 51.17 | 51.02 | 51.17 | 2,391 | +0.00(+0.00%) |
Jun 16, 2017 | 51.06 | 51.17 | 51.06 | 51.17 | 2,119 | +0.20(+0.39%) |
Jun 15, 2017 | 51.11 | 51.11 | 50.97 | 50.97 | 790 | -0.12(-0.23%) |
Jun 14, 2017 | 51.20 | 51.26 | 51.08 | 51.09 | 2,542 | +0.04(+0.08%) |
Jun 13, 2017 | 50.92 | 51.08 | 50.92 | 51.05 | 9,558 | +0.01(+0.02%) |
Jun 12, 2017 | 51.03 | 51.04 | 51.00 | 51.04 | 1,192 | +0.02(+0.05%) |
Jun 09, 2017 | 50.91 | 51.05 | 50.91 | 51.01 | 1,968 | -0.06(-0.12%) |
Jun 08, 2017 | 51.00 | 51.08 | 51.00 | 51.08 | 1,253 | -0.02(-0.05%) |
Jun 07, 2017 | 51.12 | 51.15 | 50.95 | 51.10 | 16,295 | -0.03(-0.06%) |
Jun 06, 2017 | 50.99 | 51.14 | 50.99 | 51.13 | 1,867 | +0.07(+0.14%) |
Jun 05, 2017 | 50.95 | 51.09 | 50.95 | 51.06 | 7,813 | -0.07(-0.14%) |
Jun 02, 2017 | 51.07 | 51.15 | 51.05 | 51.13 | 5,189 | +0.23(+0.45%) |