Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.62 | 56.68 | 55.65 | 55.68 | 191,237 | -1.13(-1.98%) |
Apr 27, 2018 | 56.31 | 56.85 | 56.26 | 56.80 | 116,592 | +0.55(+0.97%) |
Apr 26, 2018 | 55.79 | 56.41 | 55.45 | 56.26 | 113,172 | +0.47(+0.84%) |
Apr 25, 2018 | 55.99 | 56.47 | 55.68 | 55.79 | 174,914 | -0.01(-0.02%) |
Apr 24, 2018 | 56.37 | 56.40 | 55.48 | 55.80 | 320,700 | -0.46(-0.82%) |
Apr 23, 2018 | 56.11 | 56.29 | 55.55 | 56.26 | 183,091 | +0.75(+1.35%) |
Apr 20, 2018 | 56.48 | 56.48 | 55.41 | 55.51 | 542,446 | -1.13(-2.00%) |
Apr 19, 2018 | 56.30 | 56.87 | 55.85 | 56.64 | 208,144 | +0.05(+0.08%) |
Apr 18, 2018 | 56.30 | 56.97 | 56.30 | 56.59 | 158,224 | +0.27(+0.48%) |
Apr 17, 2018 | 55.57 | 56.62 | 55.25 | 56.32 | 304,730 | +1.38(+2.50%) |
Apr 16, 2018 | 53.74 | 55.30 | 53.74 | 54.95 | 304,368 | +1.91(+3.61%) |
Apr 13, 2018 | 53.32 | 53.48 | 52.90 | 53.04 | 191,995 | -0.06(-0.11%) |
Apr 12, 2018 | 53.35 | 53.75 | 53.02 | 53.09 | 165,661 | +0.13(+0.25%) |
Apr 11, 2018 | 52.04 | 53.19 | 51.78 | 52.96 | 243,383 | -0.20(-0.38%) |
Apr 10, 2018 | 53.24 | 53.45 | 52.80 | 53.16 | 197,917 | +0.24(+0.45%) |
Apr 09, 2018 | 53.40 | 53.82 | 52.91 | 52.92 | 245,365 | -0.73(-1.36%) |
Apr 06, 2018 | 53.82 | 54.78 | 53.40 | 53.65 | 274,172 | -1.84(-3.31%) |
Apr 05, 2018 | 55.06 | 55.55 | 54.01 | 55.49 | 126,100 | +0.79(+1.44%) |
Apr 04, 2018 | 53.80 | 54.82 | 53.58 | 54.70 | 194,310 | -0.13(-0.25%) |
Apr 03, 2018 | 54.13 | 55.10 | 54.06 | 54.83 | 197,776 | +0.91(+1.69%) |
Apr 02, 2018 | 54.15 | 54.52 | 53.57 | 53.92 | 206,790 | -0.30(-0.55%) |
Mar 29, 2018 | 54.22 | 54.22 | 54.22 | 0 | -0.75(-1.36%) | |
Mar 28, 2018 | 55.46 | 55.80 | 54.45 | 54.97 | 260,948 | +0.01(+0.02%) |
Mar 27, 2018 | 54.85 | 55.90 | 54.82 | 54.96 | 275,105 | +0.63(+1.15%) |
Mar 26, 2018 | 53.63 | 54.43 | 53.32 | 54.33 | 161,991 | +0.90(+1.69%) |
Mar 23, 2018 | 54.13 | 54.59 | 53.40 | 53.43 | 231,110 | -0.88(-1.61%) |
Mar 22, 2018 | 54.23 | 55.18 | 54.00 | 54.30 | 188,154 | -0.35(-0.63%) |
Mar 21, 2018 | 54.37 | 55.21 | 54.18 | 54.65 | 284,987 | +0.74(+1.37%) |
Mar 20, 2018 | 53.39 | 53.98 | 53.39 | 53.91 | 271,277 | +0.75(+1.41%) |
Mar 19, 2018 | 52.12 | 53.21 | 52.10 | 53.16 | 356,635 | +1.02(+1.95%) |
Mar 16, 2018 | 52.02 | 52.63 | 51.40 | 52.14 | 472,382 | -0.13(-0.26%) |
Mar 15, 2018 | 52.82 | 53.02 | 52.16 | 52.28 | 148,499 | -0.54(-1.02%) |
Mar 14, 2018 | 52.98 | 53.19 | 52.55 | 52.81 | 191,610 | +0.01(+0.02%) |
Mar 13, 2018 | 53.06 | 53.70 | 52.54 | 52.80 | 392,170 | -0.05(-0.09%) |
Mar 12, 2018 | 52.33 | 53.16 | 51.48 | 52.85 | 322,475 | +0.27(+0.51%) |
Mar 09, 2018 | 52.34 | 52.66 | 52.17 | 52.58 | 175,383 | +0.31(+0.59%) |
Mar 08, 2018 | 52.28 | 52.60 | 51.48 | 52.28 | 403,356 | +0.11(+0.20%) |
Mar 07, 2018 | 53.28 | 52.05 | 52.17 | 364,657 | -0.79(-1.48%) | |
Mar 06, 2018 | 53.61 | 53.61 | 51.89 | 52.96 | 647,401 | -0.70(-1.30%) |
Mar 05, 2018 | 54.15 | 55.15 | 52.96 | 53.66 | 873,380 | -0.64(-1.18%) |
Mar 02, 2018 | 53.63 | 54.43 | 52.80 | 54.30 | 581,688 | -0.91(-1.65%) |
Mar 01, 2018 | 58.34 | 58.34 | 55.07 | 55.21 | 776,044 | -4.72(-7.88%) |
Feb 28, 2018 | 61.04 | 61.27 | 59.89 | 59.93 | 245,060 | -0.24(-0.40%) |
Feb 27, 2018 | 61.25 | 61.27 | 59.97 | 60.17 | 216,373 | -0.60(-0.99%) |
Feb 26, 2018 | 60.32 | 61.08 | 59.58 | 60.77 | 204,975 | +0.25(+0.41%) |
Feb 23, 2018 | 60.56 | 60.62 | 59.98 | 60.52 | 235,290 | +0.34(+0.56%) |
Feb 22, 2018 | 60.47 | 61.20 | 59.88 | 60.19 | 316,548 | -1.22(-1.98%) |
Feb 21, 2018 | 61.67 | 62.72 | 61.31 | 61.40 | 231,306 | -0.49(-0.79%) |
Feb 20, 2018 | 61.68 | 62.44 | 61.61 | 61.89 | 218,002 | -0.33(-0.52%) |
Feb 16, 2018 | 62.22 | 62.22 | 62.22 | 0 | +0.24(+0.39%) | |
Feb 15, 2018 | 61.98 | 62.00 | 61.08 | 61.98 | 193,399 | +0.39(+0.64%) |
Feb 14, 2018 | 61.38 | 62.05 | 61.13 | 61.59 | 189,715 | +0.06(+0.09%) |
Feb 13, 2018 | 60.96 | 61.82 | 60.54 | 61.53 | 189,782 | -0.22(-0.36%) |
Feb 12, 2018 | 62.37 | 62.37 | 61.06 | 61.75 | 184,171 | -0.62(-1.00%) |
Feb 09, 2018 | 62.21 | 62.68 | 60.86 | 62.37 | 268,631 | +0.26(+0.42%) |
Feb 08, 2018 | 63.23 | 63.48 | 62.06 | 62.11 | 293,644 | -0.82(-1.31%) |
Feb 07, 2018 | 62.53 | 63.20 | 62.26 | 62.94 | 509,855 | +0.04(+0.06%) |
Feb 06, 2018 | 63.65 | 63.67 | 61.54 | 62.90 | 543,487 | -0.33(-0.51%) |
Feb 05, 2018 | 64.85 | 64.99 | 62.97 | 63.22 | 145,026 | -1.91(-2.93%) |
Feb 02, 2018 | 66.36 | 66.42 | 65.00 | 65.13 | 173,716 | -1.31(-1.97%) |
Feb 01, 2018 | 66.81 | 67.04 | 66.14 | 66.44 | 152,434 | -0.67(-1.00%) |
Jan 31, 2018 | 67.60 | 67.69 | 67.03 | 67.11 | 152,692 | +0.35(+0.53%) |
Jan 30, 2018 | 66.60 | 67.17 | 66.57 | 66.76 | 141,606 | -0.11(-0.17%) |
Jan 29, 2018 | 66.75 | 67.64 | 66.57 | 66.87 | 138,068 | +0.28(+0.42%) |
Jan 26, 2018 | 66.34 | 66.67 | 65.66 | 66.59 | 136,103 | +0.49(+0.74%) |
Jan 25, 2018 | 65.20 | 66.32 | 64.93 | 66.11 | 197,428 | +1.96(+3.06%) |
Jan 24, 2018 | 64.69 | 64.74 | 63.42 | 64.14 | 234,857 | +0.58(+0.92%) |
Jan 23, 2018 | 63.37 | 63.75 | 63.23 | 63.56 | 144,311 | +0.08(+0.12%) |
Jan 22, 2018 | 63.42 | 63.67 | 63.10 | 63.48 | 116,950 | -0.28(-0.44%) |
Jan 19, 2018 | 63.26 | 63.83 | 63.08 | 63.76 | 146,560 | +0.43(+0.68%) |
Jan 18, 2018 | 63.62 | 64.04 | 63.30 | 63.33 | 141,951 | -0.71(-1.11%) |
Jan 17, 2018 | 62.80 | 64.10 | 62.69 | 64.04 | 238,237 | +1.25(+1.98%) |
Jan 16, 2018 | 63.04 | 63.51 | 62.68 | 62.79 | 245,994 | -0.48(-0.76%) |
Jan 12, 2018 | 63.27 | 63.27 | 63.27 | 0 | +0.33(+0.52%) | |
Jan 11, 2018 | 62.82 | 63.03 | 62.32 | 62.95 | 170,964 | +0.33(+0.52%) |
Jan 10, 2018 | 62.28 | 62.62 | 154,147 | -0.20(-0.32%) | ||
Jan 09, 2018 | 63.22 | 63.49 | 62.75 | 62.82 | 266,528 | +0.34(+0.54%) |
Jan 08, 2018 | 61.77 | 62.74 | 61.53 | 62.49 | 186,869 | +0.19(+0.31%) |
Jan 05, 2018 | 62.35 | 62.61 | 61.86 | 62.29 | 179,677 | +0.27(+0.43%) |
Jan 04, 2018 | 61.64 | 62.87 | 61.60 | 62.03 | 193,186 | +0.61(+1.00%) |
Jan 03, 2018 | 61.84 | 61.98 | 60.98 | 61.41 | 147,413 | -0.56(-0.90%) |
Jan 02, 2018 | 61.71 | 62.05 | 61.50 | 61.97 | 180,960 | +0.72(+1.17%) |
Dec 29, 2017 | 61.25 | 61.25 | 61.25 | 0 | -0.25(-0.40%) | |
Dec 28, 2017 | 61.88 | 61.99 | 61.15 | 61.50 | 123,241 | -0.30(-0.48%) |
Dec 27, 2017 | 61.72 | 61.97 | 61.26 | 61.80 | 176,266 | +0.47(+0.77%) |
Dec 26, 2017 | 61.43 | 61.71 | 61.18 | 61.33 | 114,703 | +0.22(+0.36%) |
Dec 22, 2017 | 61.23 | 61.28 | 60.80 | 61.11 | 147,275 | -0.06(-0.09%) |
Dec 21, 2017 | 61.04 | 62.03 | 60.91 | 61.16 | 244,224 | +0.56(+0.93%) |
Dec 20, 2017 | 60.80 | 61.11 | 60.39 | 60.60 | 180,315 | +0.39(+0.65%) |
Dec 19, 2017 | 60.41 | 60.64 | 59.93 | 60.21 | 262,278 | -0.19(-0.32%) |
Dec 18, 2017 | 59.63 | 60.46 | 59.41 | 60.40 | 200,829 | +1.11(+1.87%) |
Dec 15, 2017 | 58.86 | 59.52 | 58.85 | 59.29 | 359,496 | +0.44(+0.75%) |
Dec 14, 2017 | 60.09 | 60.09 | 58.62 | 58.85 | 237,986 | -1.39(-2.31%) |
Dec 13, 2017 | 60.08 | 60.85 | 59.76 | 60.24 | 255,595 | +0.41(+0.69%) |
Dec 12, 2017 | 60.14 | 60.42 | 59.81 | 59.82 | 166,403 | -0.25(-0.41%) |
Dec 11, 2017 | 60.23 | 60.59 | 59.76 | 60.07 | 170,264 | -0.11(-0.18%) |
Dec 08, 2017 | 60.76 | 61.04 | 60.09 | 60.18 | 133,908 | +0.00(+0.00%) |
Dec 07, 2017 | 60.15 | 60.72 | 60.09 | 134,690 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.32 | 60.84 | 60.19 | 60.27 | 105,901 | -0.04(-0.06%) |
Dec 05, 2017 | 60.88 | 60.88 | 60.13 | 60.31 | 127,290 | -0.39(-0.65%) |
Dec 04, 2017 | 61.97 | 62.03 | 60.69 | 60.71 | 152,845 | -1.06(-1.72%) |
Dec 01, 2017 | 62.76 | 62.88 | 61.37 | 61.77 | 220,336 | -1.01(-1.60%) |
Nov 30, 2017 | 62.95 | 63.65 | 62.74 | 62.77 | 183,467 | +0.33(+0.52%) |
Nov 29, 2017 | 62.16 | 63.00 | 62.11 | 62.45 | 159,381 | +0.21(+0.34%) |
Nov 28, 2017 | 61.93 | 62.43 | 61.87 | 62.24 | 144,633 | +0.41(+0.67%) |
Nov 27, 2017 | 61.80 | 62.19 | 61.68 | 61.83 | 138,916 | +0.45(+0.73%) |
Nov 24, 2017 | 60.84 | 61.66 | 60.84 | 61.38 | 61,701 | +0.67(+1.10%) |
Nov 22, 2017 | 60.14 | 61.19 | 60.10 | 60.71 | 161,030 | +0.56(+0.94%) |
Nov 21, 2017 | 60.37 | 60.57 | 59.99 | 60.14 | 138,801 | -0.15(-0.25%) |
Nov 20, 2017 | 60.27 | 60.53 | 59.96 | 60.29 | 98,862 | +0.01(+0.02%) |
Nov 17, 2017 | 60.76 | 61.00 | 60.28 | 60.28 | 108,060 | -0.66(-1.08%) |
Nov 16, 2017 | 60.57 | 61.58 | 60.44 | 60.94 | 126,210 | +0.49(+0.81%) |
Nov 15, 2017 | 60.22 | 60.81 | 60.22 | 60.46 | 198,710 | -0.11(-0.17%) |
Nov 14, 2017 | 59.54 | 60.68 | 59.54 | 60.56 | 143,279 | +1.01(+1.70%) |
Nov 13, 2017 | 59.62 | 60.02 | 59.10 | 59.55 | 182,034 | -0.93(-1.53%) |
Nov 10, 2017 | 61.13 | 61.20 | 60.30 | 60.48 | 114,206 | -0.46(-0.75%) |
Nov 09, 2017 | 60.10 | 61.43 | 59.30 | 60.93 | 310,517 | +0.34(+0.57%) |
Nov 08, 2017 | 59.47 | 62.61 | 59.21 | 60.59 | 408,242 | -2.01(-3.21%) |
Nov 07, 2017 | 62.07 | 62.91 | 62.07 | 62.60 | 184,030 | +0.38(+0.61%) |
Nov 06, 2017 | 62.02 | 62.65 | 61.70 | 62.22 | 97,930 | +0.28(+0.45%) |
Nov 03, 2017 | 61.98 | 62.55 | 61.40 | 61.94 | 118,474 | -0.03(-0.05%) |
Nov 02, 2017 | 62.07 | 63.04 | 61.77 | 61.97 | 119,939 | +0.53(+0.86%) |
Nov 01, 2017 | 62.68 | 62.90 | 61.40 | 61.44 | 141,621 | -0.66(-1.06%) |
Oct 31, 2017 | 61.50 | 62.68 | 61.49 | 62.10 | 173,613 | +0.55(+0.89%) |
Oct 30, 2017 | 62.29 | 62.30 | 60.95 | 61.56 | 143,883 | -1.10(-1.76%) |
Oct 27, 2017 | 61.56 | 62.67 | 61.34 | 62.66 | 128,372 | +1.17(+1.90%) |
Oct 26, 2017 | 61.40 | 61.88 | 61.30 | 61.49 | 122,675 | +0.33(+0.55%) |
Oct 25, 2017 | 62.04 | 62.06 | 61.09 | 61.15 | 155,316 | -1.06(-1.71%) |
Oct 24, 2017 | 62.22 | 62.34 | 61.85 | 62.22 | 149,239 | +0.16(+0.26%) |
Oct 23, 2017 | 62.22 | 62.22 | 61.83 | 62.05 | 114,895 | -0.06(-0.09%) |
Oct 20, 2017 | 61.90 | 62.32 | 61.73 | 62.11 | 109,517 | +0.48(+0.78%) |
Oct 19, 2017 | 61.69 | 61.99 | 61.21 | 61.63 | 132,722 | -0.40(-0.65%) |
Oct 18, 2017 | 61.68 | 62.38 | 61.56 | 62.03 | 170,978 | +1.33(+2.19%) |
Oct 17, 2017 | 60.44 | 61.39 | 60.34 | 60.70 | 132,215 | +0.23(+0.38%) |
Oct 16, 2017 | 60.26 | 60.91 | 60.12 | 60.48 | 182,458 | +0.55(+0.93%) |
Oct 13, 2017 | 59.58 | 60.22 | 59.38 | 59.92 | 146,539 | +0.58(+0.98%) |
Oct 12, 2017 | 59.16 | 59.70 | 59.02 | 59.34 | 101,222 | +0.22(+0.37%) |
Oct 11, 2017 | 59.30 | 59.73 | 58.96 | 59.12 | 115,176 | -0.15(-0.26%) |
Oct 10, 2017 | 58.98 | 59.79 | 58.96 | 59.27 | 203,892 | +0.49(+0.83%) |
Oct 09, 2017 | 58.21 | 58.88 | 58.13 | 58.78 | 150,417 | +0.83(+1.44%) |
Oct 06, 2017 | 57.77 | 58.02 | 57.51 | 57.95 | 115,160 | +0.14(+0.25%) |
Oct 05, 2017 | 57.99 | 58.27 | 57.58 | 57.81 | 116,582 | -0.18(-0.31%) |
Oct 04, 2017 | 58.12 | 58.50 | 57.84 | 57.99 | 137,704 | -0.16(-0.28%) |
Oct 03, 2017 | 59.04 | 59.10 | 57.83 | 58.15 | 231,230 | -0.25(-0.43%) |
Oct 02, 2017 | 58.90 | 59.06 | 58.12 | 58.40 | 250,398 | +0.01(+0.02%) |
Sep 29, 2017 | 60.59 | 60.65 | 58.12 | 58.39 | 338,673 | -2.26(-3.72%) |
Sep 28, 2017 | 57.64 | 60.79 | 57.52 | 60.65 | 771,729 | +4.13(+7.31%) |
Sep 27, 2017 | 55.79 | 56.91 | 55.77 | 56.52 | 358,198 | +1.09(+1.97%) |
Sep 26, 2017 | 55.23 | 55.60 | 54.76 | 55.43 | 259,563 | +0.36(+0.66%) |
Sep 25, 2017 | 54.85 | 55.31 | 54.68 | 55.06 | 205,289 | -0.11(-0.19%) |
Sep 22, 2017 | 55.22 | 55.46 | 55.09 | 55.17 | 150,305 | -0.10(-0.17%) |
Sep 21, 2017 | 55.93 | 56.24 | 55.17 | 55.26 | 136,145 | -0.64(-1.15%) |
Sep 20, 2017 | 56.15 | 56.36 | 55.78 | 55.90 | 215,138 | -0.09(-0.15%) |
Sep 19, 2017 | 55.73 | 56.69 | 55.59 | 55.99 | 221,841 | +0.43(+0.77%) |
Sep 18, 2017 | 55.25 | 56.23 | 55.06 | 55.56 | 218,674 | +0.41(+0.75%) |
Sep 15, 2017 | 55.32 | 55.64 | 54.53 | 55.15 | 314,768 | -0.05(-0.09%) |
Sep 14, 2017 | 54.86 | 55.41 | 54.57 | 55.20 | 124,879 | +0.15(+0.28%) |
Sep 13, 2017 | 54.40 | 55.75 | 54.30 | 55.04 | 285,151 | +0.48(+0.88%) |
Sep 12, 2017 | 54.52 | 54.84 | 54.41 | 54.56 | 150,880 | -0.57(-1.04%) |
Sep 11, 2017 | 55.24 | 55.24 | 54.60 | 55.14 | 108,012 | +0.14(+0.26%) |
Sep 08, 2017 | 54.50 | 55.35 | 54.39 | 54.99 | 221,404 | +0.30(+0.54%) |
Sep 07, 2017 | 55.12 | 55.12 | 54.00 | 54.70 | 199,679 | -0.38(-0.69%) |
Sep 06, 2017 | 55.55 | 55.56 | 55.08 | 55.08 | 291,642 | -0.32(-0.57%) |
Sep 05, 2017 | 54.83 | 55.49 | 54.77 | 55.40 | 215,103 | +0.53(+0.96%) |
Sep 01, 2017 | 55.05 | 55.21 | 54.52 | 54.87 | 135,481 | -0.07(-0.12%) |
Aug 31, 2017 | 54.35 | 55.14 | 54.05 | 54.94 | 215,136 | +0.63(+1.16%) |
Aug 30, 2017 | 53.94 | 54.59 | 53.88 | 54.31 | 182,254 | +0.37(+0.69%) |
Aug 29, 2017 | 53.12 | 54.17 | 53.09 | 53.93 | 194,927 | +0.17(+0.32%) |
Aug 28, 2017 | 53.19 | 53.85 | 52.96 | 53.76 | 196,919 | +0.62(+1.17%) |
Aug 25, 2017 | 53.53 | 53.68 | 53.08 | 53.14 | 140,530 | -0.22(-0.41%) |
Aug 24, 2017 | 53.45 | 53.64 | 53.18 | 53.36 | 149,477 | -0.21(-0.39%) |
Aug 23, 2017 | 53.79 | 53.92 | 53.40 | 53.57 | 159,251 | -0.38(-0.71%) |
Aug 22, 2017 | 53.99 | 54.05 | 53.15 | 53.95 | 196,159 | +0.25(+0.46%) |
Aug 21, 2017 | 53.59 | 53.88 | 53.17 | 53.70 | 194,724 | +0.42(+0.79%) |
Aug 18, 2017 | 52.94 | 53.47 | 52.79 | 53.28 | 234,134 | +0.10(+0.18%) |
Aug 17, 2017 | 54.45 | 54.63 | 53.19 | 53.19 | 213,873 | -0.89(-1.64%) |
Aug 16, 2017 | 54.04 | 54.22 | 53.62 | 54.08 | 140,783 | +0.10(+0.18%) |
Aug 15, 2017 | 54.95 | 54.95 | 53.67 | 53.98 | 155,679 | -0.59(-1.09%) |
Aug 14, 2017 | 54.51 | 55.25 | 54.26 | 54.57 | 171,271 | +0.89(+1.66%) |
Aug 11, 2017 | 53.63 | 54.08 | 52.66 | 53.68 | 154,735 | -0.43(-0.80%) |
Aug 10, 2017 | 54.01 | 54.71 | 53.50 | 54.11 | 230,724 | -0.96(-1.75%) |
Aug 09, 2017 | 55.17 | 55.56 | 54.86 | 55.08 | 145,185 | +0.19(+0.35%) |
Aug 08, 2017 | 55.82 | 55.96 | 54.79 | 54.89 | 174,719 | -0.53(-0.95%) |
Aug 07, 2017 | 55.16 | 56.20 | 55.15 | 55.41 | 230,727 | +0.05(+0.09%) |
Aug 04, 2017 | 54.91 | 55.49 | 54.20 | 55.37 | 206,517 | +0.32(+0.57%) |
Aug 03, 2017 | 57.48 | 57.56 | 54.67 | 55.05 | 272,611 | -2.78(-4.81%) |
Aug 02, 2017 | 57.73 | 58.08 | 57.15 | 57.83 | 158,336 | +0.38(+0.66%) |
Aug 01, 2017 | 56.90 | 57.72 | 56.86 | 57.45 | 137,316 | +0.81(+1.43%) |
Jul 31, 2017 | 56.72 | 57.11 | 56.39 | 56.64 | 97,518 | +0.26(+0.46%) |
Jul 28, 2017 | 55.37 | 56.51 | 55.37 | 56.38 | 136,043 | +0.51(+0.91%) |
Jul 27, 2017 | 56.31 | 56.37 | 55.69 | 55.87 | 125,959 | -0.63(-1.12%) |
Jul 26, 2017 | 56.02 | 57.02 | 55.92 | 56.50 | 160,208 | +0.23(+0.41%) |
Jul 25, 2017 | 56.11 | 56.45 | 55.81 | 56.27 | 129,036 | +0.48(+0.86%) |
Jul 24, 2017 | 56.01 | 56.12 | 55.37 | 55.80 | 139,216 | -0.35(-0.63%) |
Jul 21, 2017 | 56.69 | 56.69 | 55.87 | 56.15 | 160,601 | +0.31(+0.55%) |
Jul 20, 2017 | 55.84 | 56.01 | 55.56 | 55.84 | 155,336 | +0.06(+0.10%) |
Jul 19, 2017 | 55.48 | 55.92 | 55.48 | 55.79 | 105,889 | +0.33(+0.60%) |
Jul 18, 2017 | 55.27 | 55.64 | 55.00 | 55.45 | 163,826 | +0.04(+0.07%) |
Jul 17, 2017 | 55.17 | 55.51 | 55.01 | 55.41 | 140,700 | +0.24(+0.43%) |
Jul 14, 2017 | 54.64 | 55.39 | 54.64 | 55.17 | 144,632 | +0.78(+1.44%) |
Jul 13, 2017 | 54.34 | 54.58 | 54.07 | 54.39 | 142,274 | -0.06(-0.11%) |
Jul 12, 2017 | 54.56 | 54.95 | 54.06 | 54.45 | 177,901 | +1.14(+2.13%) |
Jul 11, 2017 | 53.51 | 53.83 | 52.99 | 53.31 | 130,012 | -0.23(-0.43%) |
Jul 10, 2017 | 54.47 | 54.47 | 53.20 | 53.54 | 246,256 | -1.36(-2.47%) |
Jul 07, 2017 | 54.54 | 54.98 | 54.52 | 54.90 | 149,077 | +0.51(+0.93%) |
Jul 06, 2017 | 54.44 | 55.10 | 54.24 | 54.39 | 214,145 | -0.78(-1.42%) |
Jul 05, 2017 | 55.95 | 55.98 | 55.05 | 55.17 | 220,716 | -0.90(-1.60%) |
Jul 03, 2017 | 56.29 | 56.33 | 55.90 | 56.07 | 58,098 | +0.03(+0.05%) |
Jun 30, 2017 | 56.28 | 56.54 | 55.73 | 56.04 | 139,187 | -0.31(-0.54%) |
Jun 29, 2017 | 57.01 | 57.01 | 55.93 | 56.35 | 141,636 | -0.68(-1.19%) |
Jun 28, 2017 | 57.07 | 57.50 | 56.92 | 57.03 | 112,761 | +0.31(+0.54%) |
Jun 27, 2017 | 57.42 | 57.65 | 56.72 | 56.72 | 189,326 | -0.58(-1.02%) |
Jun 26, 2017 | 57.43 | 57.71 | 57.11 | 57.30 | 107,885 | +0.13(+0.23%) |
Jun 23, 2017 | 56.99 | 57.33 | 56.77 | 57.17 | 218,147 | +0.21(+0.37%) |
Jun 22, 2017 | 56.92 | 57.55 | 56.89 | 56.96 | 87,012 | +0.08(+0.13%) |
Jun 21, 2017 | 57.44 | 57.58 | 56.77 | 56.88 | 147,266 | -0.62(-1.08%) |
Jun 20, 2017 | 57.66 | 57.87 | 57.13 | 57.51 | 124,500 | -0.20(-0.35%) |
Jun 19, 2017 | 58.49 | 58.63 | 57.69 | 57.71 | 133,453 | -0.30(-0.51%) |
Jun 16, 2017 | 56.86 | 58.20 | 55.06 | 58.00 | 344,436 | -0.10(-0.16%) |
Jun 15, 2017 | 57.53 | 58.24 | 57.41 | 58.10 | 105,985 | -0.02(-0.03%) |
Jun 14, 2017 | 58.54 | 58.54 | 57.87 | 58.12 | 125,819 | -0.37(-0.64%) |
Jun 13, 2017 | 58.09 | 58.58 | 57.89 | 58.49 | 142,307 | +0.62(+1.07%) |
Jun 12, 2017 | 57.79 | 57.94 | 57.33 | 57.87 | 130,551 | -0.08(-0.13%) |
Jun 09, 2017 | 57.76 | 58.26 | 57.43 | 57.94 | 220,277 | +0.27(+0.46%) |
Jun 08, 2017 | 57.30 | 57.71 | 56.65 | 57.68 | 218,923 | +0.61(+1.07%) |
Jun 07, 2017 | 56.83 | 57.42 | 56.40 | 57.07 | 309,174 | +0.92(+1.63%) |
Jun 06, 2017 | 55.68 | 56.49 | 55.28 | 56.15 | 213,249 | +0.14(+0.26%) |
Jun 05, 2017 | 56.92 | 57.18 | 55.83 | 56.01 | 234,086 | -1.24(-2.17%) |
Jun 02, 2017 | 57.20 | 57.74 | 56.93 | 57.25 | 167,847 | +0.27(+0.47%) |
Jun 01, 2017 | 56.92 | 57.22 | 55.89 | 56.98 | 167,603 | +0.13(+0.24%) |
May 31, 2017 | 56.86 | 57.09 | 56.47 | 56.85 | 342,157 | +0.02(+0.03%) |
May 30, 2017 | 56.74 | 57.07 | 56.33 | 56.83 | 175,740 | +0.02(+0.03%) |
May 26, 2017 | 57.38 | 57.67 | 56.21 | 56.81 | 290,404 | +1.23(+2.22%) |
May 25, 2017 | 55.49 | 55.81 | 55.22 | 55.58 | 112,819 | +0.06(+0.10%) |
May 24, 2017 | 55.13 | 55.73 | 55.13 | 55.52 | 102,674 | +0.20(+0.36%) |
May 23, 2017 | 55.13 | 56.00 | 55.01 | 55.32 | 191,882 | +0.32(+0.57%) |
May 22, 2017 | 54.46 | 55.09 | 54.44 | 55.00 | 176,726 | +0.63(+1.16%) |
May 19, 2017 | 54.11 | 54.64 | 53.88 | 54.37 | 139,068 | +0.34(+0.64%) |
May 18, 2017 | 53.95 | 54.25 | 53.40 | 54.03 | 219,013 | +0.24(+0.44%) |
May 17, 2017 | 53.89 | 54.31 | 53.15 | 53.79 | 286,594 | -0.35(-0.65%) |
May 16, 2017 | 54.36 | 54.63 | 54.03 | 54.14 | 153,976 | -0.13(-0.25%) |
May 15, 2017 | 54.16 | 55.01 | 54.07 | 54.28 | 193,288 | -0.12(-0.23%) |
May 12, 2017 | 54.92 | 55.50 | 54.26 | 54.40 | 137,300 | -0.56(-1.02%) |
May 11, 2017 | 54.70 | 55.19 | 54.66 | 54.96 | 251,127 | +0.25(+0.45%) |
May 10, 2017 | 54.83 | 54.84 | 54.02 | 54.72 | 315,365 | -0.30(-0.54%) |
May 09, 2017 | 55.97 | 57.61 | 54.65 | 55.01 | 679,416 | +0.21(+0.38%) |
May 08, 2017 | 54.28 | 54.81 | 53.76 | 54.80 | 583,706 | -0.62(-1.12%) |
May 05, 2017 | 55.32 | 55.60 | 55.06 | 55.42 | 221,884 | +0.11(+0.21%) |
May 04, 2017 | 56.71 | 56.71 | 54.71 | 55.31 | 378,495 | -1.11(-1.96%) |
May 03, 2017 | 57.20 | 57.27 | 56.21 | 56.41 | 166,816 | -0.79(-1.38%) |
May 02, 2017 | 56.30 | 58.64 | 55.94 | 57.20 | 490,870 | +0.95(+1.70%) |