Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.84 | 60.93 | 60.24 | 60.33 | 126,885 | -0.50(-0.81%) |
May 30, 2018 | 60.27 | 60.94 | 60.27 | 60.82 | 89,210 | +0.93(+1.55%) |
May 29, 2018 | 59.68 | 60.13 | 59.39 | 59.90 | 85,648 | -0.08(-0.13%) |
May 25, 2018 | 59.97 | 59.97 | 59.97 | 0 | -0.12(-0.20%) | |
May 24, 2018 | 60.05 | 60.16 | 59.61 | 60.09 | 113,655 | +0.02(+0.03%) |
May 23, 2018 | 59.77 | 60.15 | 59.77 | 60.08 | 82,794 | +0.08(+0.13%) |
May 22, 2018 | 60.54 | 60.56 | 59.95 | 60.00 | 86,079 | -0.42(-0.70%) |
May 21, 2018 | 60.21 | 60.51 | 60.21 | 60.42 | 160,605 | +0.39(+0.65%) |
May 18, 2018 | 60.05 | 60.17 | 59.93 | 60.02 | 82,636 | +0.05(+0.08%) |
May 17, 2018 | 59.71 | 60.07 | 59.67 | 59.98 | 152,133 | +0.35(+0.58%) |
May 16, 2018 | 59.28 | 59.80 | 59.13 | 59.63 | 114,002 | +0.58(+0.98%) |
May 15, 2018 | 58.85 | 59.13 | 58.68 | 59.05 | 66,437 | +0.01(+0.02%) |
May 14, 2018 | 59.30 | 59.53 | 58.98 | 59.04 | 103,833 | -0.23(-0.39%) |
May 11, 2018 | 59.18 | 59.32 | 59.02 | 59.27 | 102,436 | +0.17(+0.28%) |
May 10, 2018 | 58.88 | 59.34 | 58.84 | 59.11 | 95,017 | +0.29(+0.49%) |
May 09, 2018 | 58.57 | 58.95 | 58.34 | 58.82 | 88,809 | +0.32(+0.55%) |
May 08, 2018 | 58.18 | 58.49 | 58.12 | 58.49 | 40,975 | +0.29(+0.50%) |
May 07, 2018 | 57.91 | 58.48 | 57.90 | 58.20 | 55,243 | +0.50(+0.87%) |
May 04, 2018 | 56.77 | 57.98 | 56.77 | 57.70 | 30,380 | +0.72(+1.26%) |
May 03, 2018 | 57.11 | 57.22 | 56.42 | 56.98 | 138,101 | -0.30(-0.52%) |
May 02, 2018 | 57.00 | 57.64 | 56.98 | 57.28 | 49,083 | +0.17(+0.29%) |
May 01, 2018 | 56.72 | 57.18 | 56.26 | 57.11 | 68,257 | +0.24(+0.43%) |
Apr 30, 2018 | 57.49 | 57.64 | 56.87 | 56.87 | 46,323 | -0.50(-0.87%) |
Apr 27, 2018 | 57.48 | 57.58 | 57.03 | 57.37 | 70,259 | -0.07(-0.12%) |
Apr 26, 2018 | 57.30 | 57.61 | 57.09 | 57.44 | 70,413 | +0.31(+0.54%) |
Apr 25, 2018 | 57.27 | 57.37 | 56.73 | 57.13 | 296,344 | -0.13(-0.23%) |
Apr 24, 2018 | 57.79 | 58.04 | 56.80 | 57.26 | 88,306 | -0.28(-0.48%) |
Apr 23, 2018 | 57.76 | 57.88 | 57.31 | 57.54 | 42,676 | -0.11(-0.19%) |
Apr 20, 2018 | 57.89 | 58.05 | 57.53 | 57.65 | 53,042 | -0.31(-0.54%) |
Apr 19, 2018 | 58.23 | 58.36 | 57.81 | 57.96 | 45,840 | -0.38(-0.65%) |
Apr 18, 2018 | 58.42 | 58.61 | 58.27 | 58.34 | 96,421 | +0.16(+0.27%) |
Apr 17, 2018 | 57.89 | 58.33 | 57.81 | 58.18 | 72,484 | +0.60(+1.04%) |
Apr 16, 2018 | 57.41 | 57.73 | 57.13 | 57.58 | 68,287 | +0.52(+0.91%) |
Apr 13, 2018 | 57.53 | 57.54 | 56.93 | 57.06 | 69,759 | -0.26(-0.46%) |
Apr 12, 2018 | 57.24 | 57.56 | 57.06 | 57.33 | 91,004 | +0.40(+0.70%) |
Apr 11, 2018 | 56.54 | 57.16 | 56.54 | 56.93 | 42,717 | +0.06(+0.11%) |
Apr 10, 2018 | 56.38 | 57.02 | 56.23 | 56.86 | 100,559 | +1.10(+1.97%) |
Apr 09, 2018 | 56.16 | 56.52 | 55.77 | 55.77 | 79,347 | +0.00(+0.01%) |
Apr 06, 2018 | 56.48 | 56.83 | 55.30 | 55.76 | 110,752 | -1.04(-1.84%) |
Apr 05, 2018 | 56.76 | 56.91 | 56.55 | 56.80 | 59,772 | +0.44(+0.78%) |
Apr 04, 2018 | 55.03 | 56.48 | 54.96 | 56.37 | 95,881 | +0.66(+1.18%) |
Apr 03, 2018 | 55.28 | 55.73 | 54.99 | 55.71 | 213,132 | +0.78(+1.42%) |
Apr 02, 2018 | 56.10 | 56.25 | 54.54 | 54.93 | 200,842 | -1.35(-2.39%) |
Mar 29, 2018 | 56.27 | 56.27 | 56.27 | 0 | +0.59(+1.06%) | |
Mar 28, 2018 | 55.85 | 56.07 | 55.38 | 55.68 | 177,536 | -0.05(-0.08%) |
Mar 27, 2018 | 57.02 | 57.02 | 55.50 | 55.73 | 219,998 | -1.07(-1.89%) |
Mar 26, 2018 | 56.41 | 56.81 | 55.81 | 56.80 | 133,659 | +1.20(+2.16%) |
Mar 23, 2018 | 56.92 | 57.09 | 55.60 | 55.60 | 142,400 | -1.25(-2.20%) |
Mar 22, 2018 | 57.69 | 58.03 | 56.84 | 56.85 | 144,085 | -1.31(-2.26%) |
Mar 21, 2018 | 57.80 | 58.47 | 57.78 | 58.16 | 74,201 | +0.35(+0.61%) |
Mar 20, 2018 | 57.99 | 58.02 | 57.67 | 57.81 | 79,912 | -0.00(-0.01%) |
Mar 19, 2018 | 58.10 | 58.10 | 57.14 | 57.81 | 93,572 | -0.54(-0.93%) |
Mar 16, 2018 | 58.02 | 58.53 | 58.02 | 58.36 | 146,918 | +0.30(+0.52%) |
Mar 15, 2018 | 58.51 | 58.51 | 57.84 | 58.05 | 189,258 | -0.27(-0.46%) |
Mar 14, 2018 | 58.89 | 58.92 | 58.25 | 58.32 | 166,940 | -0.25(-0.42%) |
Mar 13, 2018 | 59.17 | 59.25 | 58.51 | 58.57 | 153,020 | -0.30(-0.52%) |
Mar 12, 2018 | 59.02 | 58.68 | 58.87 | 65,964 | +0.12(+0.20%) | |
Mar 09, 2018 | 58.21 | 58.76 | 58.04 | 58.76 | 99,963 | +0.95(+1.64%) |
Mar 08, 2018 | 58.06 | 58.22 | 57.50 | 57.81 | 221,380 | -0.14(-0.24%) |
Mar 07, 2018 | 58.01 | 57.95 | 242,075 | +0.50(+0.87%) | ||
Mar 06, 2018 | 57.14 | 57.45 | 56.54 | 57.45 | 67,520 | +0.64(+1.13%) |
Mar 05, 2018 | 56.13 | 57.02 | 56.02 | 56.81 | 81,290 | +0.44(+0.78%) |
Mar 02, 2018 | 54.92 | 56.38 | 54.90 | 56.37 | 151,649 | +0.95(+1.72%) |
Mar 01, 2018 | 55.49 | 55.96 | 54.88 | 55.41 | 184,997 | -0.23(-0.41%) |
Feb 28, 2018 | 56.67 | 56.80 | 55.60 | 55.64 | 169,369 | -0.87(-1.54%) |
Feb 27, 2018 | 57.40 | 57.60 | 56.51 | 56.51 | 75,199 | -0.81(-1.41%) |
Feb 26, 2018 | 57.14 | 57.39 | 56.78 | 57.32 | 101,757 | +0.41(+0.71%) |
Feb 23, 2018 | 56.58 | 56.92 | 56.27 | 56.92 | 77,604 | +0.70(+1.25%) |
Feb 22, 2018 | 56.20 | 56.22 | 99,086 | -0.07(-0.13%) | ||
Feb 21, 2018 | 56.36 | 57.18 | 56.29 | 56.29 | 98,899 | +0.01(+0.02%) |
Feb 20, 2018 | 56.44 | 56.83 | 56.12 | 56.28 | 76,992 | -0.43(-0.76%) |
Feb 16, 2018 | 56.71 | 56.71 | 56.71 | 0 | +0.22(+0.39%) | |
Feb 15, 2018 | 56.31 | 56.50 | 55.98 | 56.49 | 65,534 | +0.60(+1.07%) |
Feb 14, 2018 | 54.53 | 56.00 | 54.53 | 55.89 | 106,245 | +0.95(+1.74%) |
Feb 13, 2018 | 54.51 | 54.97 | 54.43 | 54.94 | 78,986 | +0.20(+0.36%) |
Feb 12, 2018 | 54.49 | 55.01 | 53.84 | 54.74 | 90,493 | +0.46(+0.84%) |
Feb 09, 2018 | 54.38 | 54.63 | 52.73 | 54.28 | 401,584 | +0.57(+1.06%) |
Feb 08, 2018 | 55.58 | 55.58 | 53.71 | 53.71 | 148,756 | -1.70(-3.06%) |
Feb 07, 2018 | 55.36 | 55.36 | 54.99 | 55.41 | 88,872 | +0.05(+0.09%) |
Feb 06, 2018 | 53.61 | 55.53 | 53.46 | 55.36 | 214,391 | -0.19(-0.34%) |
Feb 05, 2018 | 56.35 | 56.61 | 54.81 | 55.54 | 235,146 | -1.29(-2.27%) |
Feb 02, 2018 | 57.65 | 57.65 | 57.06 | 56.83 | 254,626 | -1.16(-1.99%) |
Feb 01, 2018 | 57.63 | 58.12 | 57.51 | 57.99 | 146,417 | +0.12(+0.21%) |
Jan 31, 2018 | 58.49 | 58.55 | 57.70 | 57.87 | 101,929 | -0.26(-0.45%) |
Jan 30, 2018 | 58.22 | 58.48 | 58.02 | 58.13 | 102,417 | -0.59(-1.00%) |
Jan 29, 2018 | 58.95 | 59.05 | 58.68 | 58.72 | 139,148 | -0.31(-0.52%) |
Jan 26, 2018 | 59.02 | 59.05 | 58.74 | 59.02 | 88,026 | +0.21(+0.36%) |
Jan 25, 2018 | 59.07 | 59.10 | 58.51 | 58.81 | 86,379 | +0.06(+0.10%) |
Jan 24, 2018 | 59.31 | 59.37 | 58.60 | 58.75 | 164,410 | -0.37(-0.62%) |
Jan 23, 2018 | 58.92 | 59.24 | 58.71 | 59.12 | 132,868 | +0.20(+0.34%) |
Jan 22, 2018 | 58.66 | 58.92 | 58.53 | 58.92 | 89,070 | +0.25(+0.43%) |
Jan 19, 2018 | 58.01 | 58.67 | 57.93 | 58.66 | 83,013 | +0.77(+1.33%) |
Jan 18, 2018 | 58.19 | 58.20 | 57.88 | 57.90 | 104,934 | -0.37(-0.64%) |
Jan 17, 2018 | 58.06 | 58.39 | 57.83 | 58.27 | 95,480 | +0.52(+0.89%) |
Jan 16, 2018 | 58.90 | 58.96 | 57.65 | 57.75 | 144,406 | -0.74(-1.26%) |
Jan 12, 2018 | 58.49 | 58.49 | 58.49 | 0 | +0.23(+0.39%) | |
Jan 11, 2018 | 57.48 | 58.29 | 57.40 | 58.26 | 81,737 | +0.99(+1.73%) |
Jan 10, 2018 | 57.34 | 57.27 | 95,736 | -0.00(-0.01%) | ||
Jan 09, 2018 | 57.44 | 57.56 | 57.25 | 57.28 | 150,989 | -0.06(-0.11%) |
Jan 08, 2018 | 57.24 | 57.41 | 56.80 | 57.34 | 101,304 | +0.06(+0.10%) |
Jan 05, 2018 | 57.32 | 57.32 | 56.96 | 57.28 | 94,753 | +0.18(+0.31%) |
Jan 04, 2018 | 57.25 | 57.37 | 56.99 | 57.11 | 160,481 | +0.16(+0.28%) |
Jan 03, 2018 | 57.01 | 57.06 | 56.79 | 56.95 | 97,472 | +0.06(+0.10%) |
Jan 02, 2018 | 56.71 | 56.71 | 56.45 | 56.89 | 232,944 | +0.53(+0.95%) |
Dec 29, 2017 | 56.36 | 56.36 | 56.36 | 0 | -0.51(-0.89%) | |
Dec 28, 2017 | 56.76 | 56.86 | 56.62 | 56.86 | 45,171 | +0.25(+0.45%) |
Dec 27, 2017 | 56.66 | 56.89 | 56.53 | 56.61 | 45,480 | -0.07(-0.13%) |
Dec 26, 2017 | 56.58 | 56.74 | 56.55 | 56.68 | 57,310 | +0.03(+0.05%) |
Dec 22, 2017 | 56.83 | 56.83 | 56.52 | 56.66 | 173,643 | -0.10(-0.17%) |
Dec 21, 2017 | 56.69 | 56.94 | 56.65 | 56.75 | 239,821 | +0.22(+0.39%) |
Dec 20, 2017 | 56.73 | 56.75 | 56.34 | 56.53 | 89,579 | +0.12(+0.21%) |
Dec 19, 2017 | 57.03 | 57.03 | 56.32 | 56.41 | 192,589 | -0.45(-0.79%) |
Dec 18, 2017 | 56.72 | 56.98 | 56.43 | 56.86 | 425,838 | +0.72(+1.28%) |
Dec 15, 2017 | 55.63 | 56.45 | 55.56 | 56.14 | 350,733 | +0.84(+1.53%) |
Dec 14, 2017 | 56.00 | 56.07 | 55.16 | 55.30 | 134,808 | -0.64(-1.14%) |
Dec 13, 2017 | 55.61 | 56.26 | 55.61 | 55.94 | 194,725 | +0.38(+0.68%) |
Dec 12, 2017 | 55.94 | 55.95 | 55.56 | 55.56 | 112,652 | -0.20(-0.36%) |
Dec 11, 2017 | 56.00 | 56.00 | 55.66 | 55.76 | 158,501 | -0.02(-0.03%) |
Dec 08, 2017 | 56.13 | 56.13 | 55.74 | 55.78 | 169,145 | +0.02(+0.04%) |
Dec 07, 2017 | 55.41 | 55.96 | 55.34 | 55.76 | 260,526 | +0.40(+0.73%) |
Dec 06, 2017 | 55.50 | 55.69 | 55.28 | 55.35 | 301,885 | -0.27(-0.49%) |
Dec 05, 2017 | 56.33 | 56.33 | 55.61 | 55.62 | 123,202 | -0.56(-1.00%) |
Dec 04, 2017 | 57.12 | 57.21 | 56.13 | 56.19 | 210,732 | -0.18(-0.33%) |
Dec 01, 2017 | 56.69 | 56.69 | 55.39 | 56.37 | 174,808 | -0.26(-0.45%) |
Nov 30, 2017 | 56.87 | 56.91 | 56.49 | 56.63 | 106,361 | +0.14(+0.24%) |
Nov 29, 2017 | 56.45 | 56.79 | 56.37 | 56.49 | 356,523 | +0.16(+0.28%) |
Nov 28, 2017 | 55.56 | 56.34 | 55.56 | 56.34 | 104,880 | +0.87(+1.56%) |
Nov 27, 2017 | 55.75 | 55.79 | 55.47 | 55.47 | 49,816 | -0.18(-0.33%) |
Nov 24, 2017 | 55.79 | 55.81 | 55.59 | 55.65 | 29,681 | +0.07(+0.12%) |
Nov 22, 2017 | 55.77 | 55.92 | 55.58 | 55.58 | 3,523,363 | -0.10(-0.17%) |
Nov 21, 2017 | 55.32 | 55.68 | 55.31 | 55.68 | 145,390 | +0.61(+1.11%) |
Nov 20, 2017 | 54.77 | 55.09 | 54.72 | 55.07 | 151,012 | +0.36(+0.65%) |
Nov 17, 2017 | 54.40 | 54.88 | 54.33 | 54.71 | 643,539 | +0.28(+0.51%) |
Nov 16, 2017 | 53.93 | 54.67 | 53.93 | 54.43 | 2,907,666 | +0.76(+1.42%) |
Nov 15, 2017 | 53.52 | 53.85 | 53.25 | 53.67 | 76,242 | -0.23(-0.43%) |
Nov 14, 2017 | 53.84 | 53.94 | 53.71 | 53.90 | 40,741 | -0.13(-0.25%) |
Nov 13, 2017 | 53.85 | 54.07 | 53.60 | 54.03 | 62,201 | +0.03(+0.05%) |
Nov 10, 2017 | 53.96 | 54.19 | 53.94 | 54.00 | 47,944 | +0.00(+0.00%) |
Nov 09, 2017 | 53.92 | 54.28 | 53.52 | 54.00 | 92,689 | -0.26(-0.48%) |
Nov 08, 2017 | 54.11 | 54.30 | 53.75 | 54.27 | 63,827 | +0.09(+0.16%) |
Nov 07, 2017 | 54.85 | 54.85 | 54.04 | 54.18 | 91,133 | -0.68(-1.25%) |
Nov 06, 2017 | 54.83 | 55.00 | 54.72 | 54.86 | 72,660 | +0.11(+0.20%) |
Nov 03, 2017 | 54.75 | 54.83 | 54.60 | 54.75 | 69,548 | -0.03(-0.06%) |
Nov 02, 2017 | 54.66 | 54.94 | 54.46 | 54.78 | 77,824 | +0.17(+0.30%) |
Nov 01, 2017 | 55.40 | 55.45 | 54.29 | 54.62 | 146,122 | -0.36(-0.66%) |
Oct 31, 2017 | 54.77 | 55.18 | 54.77 | 54.98 | 78,109 | +0.43(+0.79%) |
Oct 30, 2017 | 55.07 | 55.07 | 54.31 | 54.55 | 246,339 | -0.65(-1.17%) |
Oct 27, 2017 | 54.85 | 55.20 | 54.64 | 55.20 | 67,664 | +0.37(+0.68%) |
Oct 26, 2017 | 54.82 | 55.00 | 54.72 | 54.83 | 55,828 | +0.14(+0.26%) |
Oct 25, 2017 | 54.91 | 54.91 | 54.28 | 54.68 | 42,210 | -0.27(-0.48%) |
Oct 24, 2017 | 54.98 | 55.14 | 54.92 | 54.95 | 75,941 | +0.11(+0.21%) |
Oct 23, 2017 | 55.34 | 55.34 | 54.81 | 54.83 | 55,307 | -0.41(-0.75%) |
Oct 20, 2017 | 55.28 | 55.37 | 55.21 | 55.25 | 62,140 | +0.28(+0.50%) |
Oct 19, 2017 | 54.75 | 55.00 | 54.59 | 54.97 | 127,636 | -0.11(-0.19%) |
Oct 18, 2017 | 55.05 | 55.22 | 54.93 | 55.08 | 70,679 | +0.25(+0.46%) |
Oct 17, 2017 | 54.98 | 55.16 | 54.75 | 54.83 | 47,742 | -0.20(-0.36%) |
Oct 16, 2017 | 55.20 | 55.35 | 54.91 | 55.02 | 58,883 | +0.00(+0.00%) |
Oct 13, 2017 | 55.27 | 55.27 | 54.98 | 55.02 | 47,422 | -0.08(-0.14%) |
Oct 12, 2017 | 55.10 | 55.26 | 54.91 | 55.10 | 82,371 | -0.08(-0.15%) |
Oct 11, 2017 | 55.33 | 55.33 | 55.07 | 55.18 | 49,642 | -0.03(-0.05%) |
Oct 10, 2017 | 55.28 | 55.34 | 55.05 | 55.21 | 55,272 | +0.16(+0.29%) |
Oct 09, 2017 | 55.38 | 55.43 | 54.98 | 55.05 | 108,636 | -0.25(-0.45%) |
Oct 06, 2017 | 55.26 | 55.36 | 55.10 | 55.30 | 58,310 | -0.04(-0.07%) |
Oct 05, 2017 | 55.30 | 55.43 | 55.18 | 55.34 | 131,955 | +0.14(+0.25%) |
Oct 04, 2017 | 55.33 | 55.45 | 55.03 | 55.20 | 71,893 | -0.15(-0.27%) |
Oct 03, 2017 | 55.44 | 55.44 | 55.00 | 55.35 | 156,100 | +0.10(+0.17%) |
Oct 02, 2017 | 54.69 | 55.26 | 54.58 | 55.26 | 210,002 | +0.68(+1.24%) |
Sep 29, 2017 | 54.50 | 54.66 | 54.44 | 54.58 | 89,263 | +0.13(+0.24%) |
Sep 28, 2017 | 54.29 | 54.49 | 54.09 | 54.44 | 95,295 | +0.14(+0.25%) |
Sep 27, 2017 | 53.78 | 54.44 | 53.49 | 54.31 | 151,633 | +1.03(+1.94%) |
Sep 26, 2017 | 53.16 | 53.41 | 53.16 | 53.27 | 49,415 | +0.18(+0.34%) |
Sep 25, 2017 | 53.05 | 53.26 | 52.83 | 53.10 | 82,282 | +0.09(+0.16%) |
Sep 22, 2017 | 52.71 | 53.10 | 52.71 | 53.01 | 89,827 | +0.21(+0.39%) |
Sep 21, 2017 | 52.86 | 52.99 | 52.74 | 52.80 | 31,750 | -0.06(-0.12%) |
Sep 20, 2017 | 52.68 | 52.89 | 52.64 | 52.87 | 105,242 | +0.21(+0.41%) |
Sep 19, 2017 | 52.79 | 52.79 | 52.58 | 52.65 | 49,863 | -0.02(-0.03%) |
Sep 18, 2017 | 52.44 | 52.72 | 52.44 | 52.67 | 63,227 | +0.35(+0.67%) |
Sep 15, 2017 | 52.09 | 52.32 | 52.01 | 52.32 | 57,342 | +0.25(+0.48%) |
Sep 14, 2017 | 52.11 | 52.17 | 51.98 | 52.07 | 173,876 | -0.07(-0.13%) |
Sep 13, 2017 | 51.93 | 52.24 | 51.93 | 52.14 | 90,489 | +0.13(+0.25%) |
Sep 12, 2017 | 51.83 | 52.04 | 51.83 | 52.00 | 73,774 | +0.32(+0.61%) |
Sep 11, 2017 | 51.56 | 51.77 | 51.53 | 51.69 | 56,310 | +0.54(+1.05%) |
Sep 08, 2017 | 51.06 | 51.29 | 50.95 | 51.15 | 48,851 | +0.04(+0.08%) |
Sep 07, 2017 | 51.28 | 51.36 | 51.00 | 51.11 | 55,873 | -0.12(-0.24%) |
Sep 06, 2017 | 51.43 | 51.43 | 51.11 | 51.23 | 42,841 | +0.09(+0.17%) |
Sep 05, 2017 | 51.65 | 51.72 | 50.93 | 51.15 | 173,631 | -0.48(-0.93%) |
Sep 01, 2017 | 51.39 | 51.67 | 51.34 | 51.63 | 188,692 | +0.29(+0.56%) |
Aug 31, 2017 | 50.99 | 51.38 | 50.96 | 51.34 | 78,754 | +0.50(+0.98%) |
Aug 30, 2017 | 50.47 | 50.85 | 50.47 | 50.84 | 126,905 | +0.30(+0.60%) |
Aug 29, 2017 | 50.11 | 50.61 | 50.08 | 50.54 | 91,263 | +0.06(+0.13%) |
Aug 28, 2017 | 50.51 | 50.53 | 50.26 | 50.48 | 75,304 | +0.18(+0.36%) |
Aug 25, 2017 | 50.29 | 50.41 | 50.14 | 50.29 | 99,044 | +0.13(+0.26%) |
Aug 24, 2017 | 50.18 | 50.30 | 49.98 | 50.16 | 103,902 | +0.15(+0.30%) |
Aug 23, 2017 | 49.80 | 50.16 | 49.67 | 50.01 | 154,771 | -0.05(-0.09%) |
Aug 22, 2017 | 49.70 | 50.10 | 49.69 | 50.06 | 227,340 | +0.51(+1.02%) |
Aug 21, 2017 | 49.52 | 49.61 | 49.31 | 49.55 | 137,178 | -0.01(-0.02%) |
Aug 18, 2017 | 49.45 | 49.77 | 49.30 | 49.56 | 177,663 | -0.04(-0.07%) |
Aug 17, 2017 | 50.37 | 50.58 | 49.60 | 49.60 | 158,044 | -0.91(-1.79%) |
Aug 16, 2017 | 50.59 | 50.82 | 50.43 | 50.50 | 93,703 | -0.02(-0.04%) |
Aug 15, 2017 | 51.00 | 51.00 | 50.51 | 50.52 | 208,714 | -0.38(-0.75%) |
Aug 14, 2017 | 50.46 | 50.91 | 50.42 | 50.90 | 226,584 | +0.76(+1.52%) |
Aug 11, 2017 | 50.10 | 50.19 | 49.93 | 50.14 | 150,705 | +0.07(+0.14%) |
Aug 10, 2017 | 50.72 | 50.78 | 50.07 | 50.07 | 144,942 | -0.91(-1.79%) |
Aug 09, 2017 | 51.13 | 51.20 | 50.81 | 50.98 | 191,843 | -0.48(-0.92%) |
Aug 08, 2017 | 51.58 | 52.08 | 51.34 | 51.45 | 185,124 | -0.13(-0.26%) |
Aug 07, 2017 | 51.60 | 51.71 | 51.37 | 51.59 | 104,864 | +0.09(+0.18%) |
Aug 04, 2017 | 51.36 | 51.55 | 51.28 | 51.50 | 134,067 | +0.21(+0.41%) |
Aug 03, 2017 | 51.56 | 51.61 | 51.14 | 51.28 | 113,513 | -0.25(-0.49%) |
Aug 02, 2017 | 52.06 | 52.07 | 51.35 | 51.54 | 154,078 | -0.54(-1.03%) |
Aug 01, 2017 | 52.25 | 52.25 | 51.88 | 52.07 | 297,459 | +0.10(+0.18%) |
Jul 31, 2017 | 52.27 | 52.31 | 51.82 | 51.98 | 134,223 | -0.16(-0.31%) |
Jul 28, 2017 | 52.17 | 52.30 | 51.99 | 52.14 | 88,732 | -0.17(-0.33%) |
Jul 27, 2017 | 52.73 | 52.78 | 52.02 | 52.31 | 108,753 | -0.32(-0.62%) |
Jul 26, 2017 | 52.94 | 52.94 | 52.58 | 52.63 | 87,558 | -0.24(-0.46%) |
Jul 25, 2017 | 52.76 | 52.97 | 52.62 | 52.88 | 86,854 | +0.43(+0.81%) |
Jul 24, 2017 | 52.30 | 52.47 | 52.20 | 52.45 | 161,386 | +0.09(+0.17%) |
Jul 21, 2017 | 52.57 | 52.65 | 52.30 | 52.36 | 111,722 | -0.26(-0.50%) |
Jul 20, 2017 | 52.73 | 52.50 | 52.62 | 64,677 | +0.05(+0.10%) | |
Jul 19, 2017 | 52.13 | 52.58 | 52.13 | 52.57 | 86,906 | +0.50(+0.97%) |
Jul 18, 2017 | 52.05 | 52.12 | 51.82 | 52.07 | 175,195 | -0.13(-0.26%) |
Jul 17, 2017 | 52.03 | 52.34 | 51.92 | 52.21 | 139,564 | +0.14(+0.28%) |
Jul 14, 2017 | 51.82 | 52.25 | 51.82 | 52.06 | 100,889 | +0.05(+0.11%) |
Jul 13, 2017 | 51.94 | 52.01 | 51.61 | 52.01 | 115,826 | +0.07(+0.13%) |
Jul 12, 2017 | 51.83 | 52.25 | 51.82 | 51.94 | 135,663 | +0.40(+0.78%) |
Jul 11, 2017 | 51.39 | 51.57 | 51.11 | 51.54 | 182,040 | +0.15(+0.28%) |
Jul 10, 2017 | 51.45 | 51.76 | 51.21 | 51.39 | 177,400 | -0.23(-0.44%) |
Jul 07, 2017 | 51.18 | 51.67 | 51.13 | 51.62 | 94,694 | +0.48(+0.95%) |
Jul 06, 2017 | 51.49 | 51.60 | 51.02 | 51.13 | 183,821 | -0.70(-1.34%) |
Jul 05, 2017 | 51.92 | 51.92 | 51.51 | 51.83 | 356,664 | -0.16(-0.32%) |
Jul 03, 2017 | 51.68 | 52.12 | 51.68 | 51.99 | 266,734 | +0.43(+0.83%) |
Jun 30, 2017 | 51.70 | 51.80 | 51.55 | 51.56 | 110,896 | -0.09(-0.18%) |
Jun 29, 2017 | 52.05 | 52.12 | 51.13 | 51.66 | 86,373 | -0.26(-0.49%) |
Jun 28, 2017 | 51.38 | 52.02 | 51.38 | 51.91 | 392,958 | +0.73(+1.43%) |
Jun 27, 2017 | 51.67 | 51.74 | 51.15 | 51.18 | 129,666 | -0.44(-0.86%) |
Jun 26, 2017 | 51.69 | 51.77 | 51.31 | 51.62 | 78,227 | +0.09(+0.17%) |
Jun 23, 2017 | 51.35 | 51.63 | 51.09 | 51.54 | 87,378 | +0.31(+0.60%) |
Jun 22, 2017 | 51.05 | 51.36 | 50.89 | 51.23 | 48,550 | +0.21(+0.40%) |
Jun 21, 2017 | 51.30 | 51.47 | 50.97 | 51.03 | 64,328 | -0.13(-0.25%) |
Jun 20, 2017 | 51.54 | 51.54 | 51.11 | 51.15 | 369,947 | -0.54(-1.04%) |
Jun 19, 2017 | 51.50 | 51.77 | 51.45 | 51.69 | 70,082 | +0.35(+0.67%) |
Jun 16, 2017 | 51.37 | 51.37 | 50.98 | 51.35 | 56,986 | -0.08(-0.15%) |
Jun 15, 2017 | 51.15 | 51.53 | 51.15 | 51.42 | 79,622 | -0.28(-0.54%) |
Jun 14, 2017 | 51.97 | 51.97 | 51.40 | 51.70 | 109,899 | -0.27(-0.53%) |
Jun 13, 2017 | 51.92 | 52.01 | 51.75 | 51.97 | 66,993 | +0.25(+0.48%) |
Jun 12, 2017 | 51.78 | 51.96 | 51.56 | 51.72 | 70,735 | -0.01(-0.02%) |
Jun 09, 2017 | 51.74 | 52.26 | 51.47 | 51.73 | 144,369 | +0.21(+0.42%) |
Jun 08, 2017 | 50.84 | 51.70 | 50.75 | 51.52 | 128,801 | +0.70(+1.37%) |
Jun 07, 2017 | 50.84 | 51.01 | 50.69 | 50.82 | 114,907 | +0.07(+0.13%) |
Jun 06, 2017 | 50.52 | 51.05 | 50.42 | 50.75 | 87,082 | -0.09(-0.17%) |
Jun 05, 2017 | 51.20 | 51.21 | 50.82 | 50.84 | 122,806 | -0.29(-0.57%) |
Jun 02, 2017 | 50.96 | 51.54 | 50.87 | 51.13 | 138,286 | +0.31(+0.60%) |