Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.02 | 61.15 | 60.40 | 60.40 | 22,590 | -0.48(-0.79%) |
Apr 27, 2018 | 61.01 | 61.05 | 60.74 | 60.89 | 28,323 | +0.04(+0.07%) |
Apr 26, 2018 | 60.53 | 61.03 | 60.43 | 60.85 | 36,248 | +0.67(+1.11%) |
Apr 25, 2018 | 60.19 | 60.35 | 59.68 | 60.18 | 52,944 | -0.02(-0.03%) |
Apr 24, 2018 | 61.21 | 61.25 | 59.83 | 60.19 | 97,747 | -0.76(-1.24%) |
Apr 23, 2018 | 61.13 | 61.22 | 60.71 | 60.95 | 34,763 | +0.05(+0.08%) |
Apr 20, 2018 | 61.45 | 61.45 | 60.78 | 60.90 | 24,994 | -0.59(-0.96%) |
Apr 19, 2018 | 61.62 | 61.66 | 61.23 | 61.49 | 22,072 | -0.33(-0.53%) |
Apr 18, 2018 | 61.93 | 61.99 | 61.75 | 61.82 | 52,387 | -0.04(-0.07%) |
Apr 17, 2018 | 61.51 | 61.86 | 61.50 | 61.86 | 21,813 | +0.74(+1.22%) |
Apr 16, 2018 | 61.03 | 61.26 | 60.85 | 61.11 | 32,144 | +0.47(+0.78%) |
Apr 13, 2018 | 61.12 | 61.14 | 60.39 | 60.64 | 59,005 | -0.15(-0.25%) |
Apr 12, 2018 | 60.61 | 60.93 | 60.55 | 60.80 | 43,877 | +0.50(+0.82%) |
Apr 11, 2018 | 60.23 | 60.64 | 60.23 | 60.30 | 39,885 | -0.29(-0.48%) |
Apr 10, 2018 | 60.40 | 60.76 | 60.33 | 60.59 | 41,117 | +0.98(+1.65%) |
Apr 09, 2018 | 59.82 | 60.45 | 59.61 | 59.61 | 108,721 | +0.10(+0.17%) |
Apr 06, 2018 | 60.30 | 60.48 | 59.05 | 59.51 | 57,077 | -1.24(-2.04%) |
Apr 05, 2018 | 60.59 | 60.92 | 60.45 | 60.75 | 50,957 | +0.43(+0.72%) |
Apr 04, 2018 | 58.68 | 60.41 | 58.68 | 60.32 | 47,029 | +0.75(+1.26%) |
Apr 03, 2018 | 59.21 | 59.60 | 58.89 | 59.56 | 31,118 | +0.69(+1.18%) |
Apr 02, 2018 | 59.96 | 60.13 | 58.22 | 58.87 | 230,511 | -1.36(-2.26%) |
Mar 29, 2018 | 60.23 | 60.23 | 60.23 | 0 | +0.77(+1.30%) | |
Mar 28, 2018 | 59.61 | 59.91 | 59.22 | 59.46 | 46,728 | -0.12(-0.20%) |
Mar 27, 2018 | 60.89 | 60.91 | 59.30 | 59.58 | 48,522 | -1.05(-1.73%) |
Mar 26, 2018 | 59.94 | 60.67 | 59.57 | 60.63 | 48,577 | +1.57(+2.66%) |
Mar 23, 2018 | 60.49 | 60.59 | 59.00 | 59.06 | 115,249 | -1.28(-2.12%) |
Mar 22, 2018 | 61.25 | 61.43 | 60.31 | 60.34 | 76,006 | -1.57(-2.54%) |
Mar 21, 2018 | 61.91 | 62.41 | 61.80 | 61.91 | 26,301 | +0.01(+0.01%) |
Mar 20, 2018 | 61.90 | 62.08 | 61.77 | 61.90 | 63,774 | +0.02(+0.03%) |
Mar 19, 2018 | 62.41 | 62.41 | 61.43 | 61.89 | 39,849 | -0.76(-1.21%) |
Mar 16, 2018 | 62.63 | 62.83 | 62.63 | 62.64 | 16,581 | +0.02(+0.04%) |
Mar 15, 2018 | 62.77 | 62.90 | 62.55 | 62.62 | 23,747 | -0.01(-0.02%) |
Mar 14, 2018 | 63.18 | 63.18 | 62.54 | 62.63 | 35,448 | -0.33(-0.53%) |
Mar 13, 2018 | 63.60 | 63.63 | 62.83 | 62.97 | 51,873 | -0.49(-0.77%) |
Mar 12, 2018 | 63.50 | 63.63 | 63.26 | 63.45 | 42,680 | +0.04(+0.06%) |
Mar 09, 2018 | 62.77 | 63.42 | 62.66 | 63.42 | 50,394 | +1.08(+1.73%) |
Mar 08, 2018 | 62.29 | 62.38 | 62.06 | 62.34 | 35,987 | +0.26(+0.42%) |
Mar 07, 2018 | 62.20 | 62.08 | 48,908 | +0.07(+0.11%) | ||
Mar 06, 2018 | 62.12 | 62.12 | 61.78 | 62.01 | 24,878 | +0.14(+0.22%) |
Mar 05, 2018 | 60.86 | 62.03 | 60.86 | 61.87 | 84,180 | +0.68(+1.11%) |
Mar 02, 2018 | 60.35 | 61.26 | 60.24 | 61.20 | 51,206 | +0.41(+0.67%) |
Mar 01, 2018 | 61.65 | 61.74 | 60.41 | 60.79 | 159,054 | -0.79(-1.29%) |
Feb 28, 2018 | 62.55 | 62.61 | 61.58 | 61.58 | 129,334 | -0.63(-1.01%) |
Feb 27, 2018 | 63.03 | 63.17 | 62.21 | 62.21 | 158,933 | -0.78(-1.23%) |
Feb 26, 2018 | 62.65 | 63.04 | 62.49 | 62.99 | 81,309 | +0.72(+1.15%) |
Feb 23, 2018 | 61.72 | 62.27 | 61.61 | 62.27 | 17,539 | +0.89(+1.44%) |
Feb 22, 2018 | 61.62 | 61.98 | 61.31 | 61.39 | 27,271 | +0.03(+0.04%) |
Feb 21, 2018 | 61.77 | 62.33 | 61.36 | 61.36 | 55,318 | -0.25(-0.41%) |
Feb 20, 2018 | 61.75 | 62.17 | 61.48 | 61.61 | 68,717 | -0.63(-1.00%) |
Feb 16, 2018 | 62.23 | 62.23 | 62.23 | 0 | +0.31(+0.50%) | |
Feb 15, 2018 | 61.73 | 61.95 | 61.10 | 61.92 | 75,094 | +0.57(+0.93%) |
Feb 14, 2018 | 60.12 | 61.35 | 60.03 | 61.35 | 165,562 | +0.92(+1.52%) |
Feb 13, 2018 | 59.96 | 60.51 | 59.89 | 60.43 | 54,843 | +0.18(+0.30%) |
Feb 12, 2018 | 59.94 | 60.58 | 59.63 | 60.25 | 275,810 | +0.84(+1.41%) |
Feb 09, 2018 | 59.33 | 59.82 | 57.51 | 59.41 | 227,505 | +0.64(+1.09%) |
Feb 08, 2018 | 60.90 | 61.03 | 58.77 | 58.77 | 207,976 | -2.02(-3.32%) |
Feb 07, 2018 | 61.01 | 61.78 | 60.78 | 60.78 | 167,724 | -0.28(-0.46%) |
Feb 06, 2018 | 59.00 | 61.25 | 57.71 | 61.06 | 348,276 | +0.26(+0.42%) |
Feb 05, 2018 | 62.06 | 62.54 | 59.77 | 60.81 | 349,705 | -1.76(-2.82%) |
Feb 02, 2018 | 63.55 | 63.58 | 62.57 | 62.57 | 154,238 | -1.39(-2.17%) |
Feb 01, 2018 | 63.72 | 64.23 | 63.72 | 63.96 | 68,208 | +0.00(+0.01%) |
Jan 31, 2018 | 64.24 | 64.32 | 63.75 | 63.95 | 68,472 | -0.00(-0.01%) |
Jan 30, 2018 | 64.08 | 64.08 | 64.07 | 63.96 | 88,140 | -0.69(-1.07%) |
Jan 29, 2018 | 64.94 | 64.98 | 64.60 | 64.65 | 44,707 | -0.33(-0.51%) |
Jan 26, 2018 | 64.58 | 64.99 | 64.54 | 64.98 | 33,226 | +0.62(+0.96%) |
Jan 25, 2018 | 64.64 | 64.64 | 64.20 | 64.37 | 54,337 | -0.05(-0.08%) |
Jan 24, 2018 | 64.57 | 64.67 | 64.05 | 64.42 | 64,789 | -0.00(-0.01%) |
Jan 23, 2018 | 64.26 | 64.42 | 64.20 | 64.42 | 59,893 | +0.24(+0.38%) |
Jan 22, 2018 | 63.68 | 64.18 | 63.68 | 64.18 | 52,080 | +0.50(+0.79%) |
Jan 19, 2018 | 63.56 | 63.69 | 63.48 | 63.68 | 43,237 | +0.30(+0.47%) |
Jan 18, 2018 | 63.52 | 63.57 | 63.29 | 63.38 | 58,946 | -0.11(-0.17%) |
Jan 17, 2018 | 63.13 | 63.61 | 63.05 | 63.49 | 39,384 | +0.58(+0.92%) |
Jan 16, 2018 | 63.49 | 63.62 | 62.80 | 62.91 | 79,783 | -0.27(-0.42%) |
Jan 12, 2018 | 63.18 | 63.18 | 63.18 | 0 | +0.41(+0.66%) | |
Jan 11, 2018 | 62.50 | 62.79 | 62.47 | 62.77 | 47,796 | +0.45(+0.72%) |
Jan 10, 2018 | 62.20 | 62.39 | 62.06 | 62.32 | 36,454 | -0.11(-0.18%) |
Jan 09, 2018 | 62.40 | 62.56 | 62.34 | 62.43 | 72,486 | +0.11(+0.18%) |
Jan 08, 2018 | 62.09 | 62.32 | 62.08 | 62.32 | 73,577 | +0.17(+0.28%) |
Jan 05, 2018 | 61.99 | 62.17 | 61.88 | 62.14 | 66,434 | +0.38(+0.61%) |
Jan 04, 2018 | 61.74 | 61.90 | 61.74 | 61.77 | 355,486 | +0.26(+0.43%) |
Jan 03, 2018 | 61.24 | 61.57 | 61.24 | 61.50 | 57,987 | +0.34(+0.56%) |
Jan 02, 2018 | 60.97 | 61.16 | 60.82 | 61.16 | 161,489 | +0.47(+0.77%) |
Dec 29, 2017 | 60.70 | 60.70 | 60.70 | 0 | -0.30(-0.48%) | |
Dec 28, 2017 | 60.92 | 61.00 | 60.89 | 60.99 | 53,104 | +0.20(+0.34%) |
Dec 27, 2017 | 60.87 | 60.92 | 60.78 | 60.79 | 46,156 | +0.02(+0.03%) |
Dec 26, 2017 | 60.76 | 60.89 | 60.72 | 60.77 | 33,830 | -0.09(-0.15%) |
Dec 22, 2017 | 60.89 | 60.89 | 60.77 | 60.86 | 34,362 | -0.10(-0.16%) |
Dec 21, 2017 | 60.87 | 61.06 | 60.80 | 60.96 | 68,395 | +0.19(+0.31%) |
Dec 20, 2017 | 61.01 | 61.01 | 60.69 | 60.77 | 30,239 | -0.04(-0.06%) |
Dec 19, 2017 | 61.14 | 61.14 | 60.77 | 60.80 | 70,599 | -0.18(-0.29%) |
Dec 18, 2017 | 60.95 | 61.10 | 60.95 | 60.98 | 133,863 | +0.37(+0.61%) |
Dec 15, 2017 | 60.37 | 60.74 | 60.34 | 60.61 | 33,489 | +0.38(+0.64%) |
Dec 14, 2017 | 60.46 | 60.46 | 60.09 | 60.22 | 24,956 | -0.14(-0.23%) |
Dec 13, 2017 | 60.42 | 60.53 | 60.36 | 60.36 | 55,841 | +0.01(+0.01%) |
Dec 12, 2017 | 60.36 | 60.47 | 60.27 | 60.36 | 45,508 | +0.11(+0.19%) |
Dec 11, 2017 | 60.11 | 60.27 | 60.00 | 60.24 | 41,577 | +0.16(+0.26%) |
Dec 08, 2017 | 60.06 | 60.10 | 59.90 | 60.08 | 48,135 | +0.33(+0.54%) |
Dec 07, 2017 | 59.52 | 59.85 | 59.42 | 59.76 | 36,665 | +0.22(+0.37%) |
Dec 06, 2017 | 59.45 | 59.64 | 59.45 | 59.54 | 104,357 | -0.06(-0.11%) |
Dec 05, 2017 | 59.81 | 60.01 | 59.60 | 59.60 | 54,434 | -0.26(-0.44%) |
Dec 04, 2017 | 60.38 | 60.45 | 59.86 | 59.86 | 108,855 | -0.05(-0.08%) |
Dec 01, 2017 | 59.94 | 60.08 | 59.44 | 59.91 | 86,789 | -0.14(-0.23%) |
Nov 30, 2017 | 59.78 | 60.24 | 59.72 | 60.04 | 69,766 | +0.49(+0.83%) |
Nov 29, 2017 | 59.59 | 59.72 | 59.45 | 59.55 | 25,111 | +0.03(+0.06%) |
Nov 28, 2017 | 59.11 | 59.55 | 59.05 | 59.52 | 55,549 | +0.53(+0.90%) |
Nov 27, 2017 | 59.04 | 59.08 | 58.94 | 58.99 | 52,490 | -0.05(-0.09%) |
Nov 24, 2017 | 59.03 | 59.04 | 58.98 | 59.04 | 11,131 | +0.16(+0.27%) |
Nov 22, 2017 | 58.96 | 58.98 | 58.86 | 58.88 | 41,593 | -0.07(-0.12%) |
Nov 21, 2017 | 58.81 | 58.95 | 58.81 | 58.95 | 27,706 | +0.42(+0.71%) |
Nov 20, 2017 | 58.51 | 58.58 | 58.48 | 58.53 | 36,519 | +0.06(+0.11%) |
Nov 17, 2017 | 58.46 | 58.53 | 58.45 | 58.47 | 42,119 | -0.08(-0.13%) |
Nov 16, 2017 | 58.27 | 58.64 | 58.27 | 58.55 | 33,761 | +0.53(+0.92%) |
Nov 15, 2017 | 58.06 | 58.18 | 57.86 | 58.01 | 28,674 | -0.31(-0.53%) |
Nov 14, 2017 | 58.27 | 58.34 | 58.12 | 58.32 | 25,012 | -0.17(-0.29%) |
Nov 13, 2017 | 58.26 | 58.53 | 58.26 | 58.49 | 54,971 | +0.07(+0.12%) |
Nov 10, 2017 | 58.35 | 58.43 | 58.27 | 58.42 | 82,410 | -0.00(-0.01%) |
Nov 09, 2017 | 58.31 | 58.48 | 58.04 | 58.43 | 86,024 | -0.22(-0.37%) |
Nov 08, 2017 | 58.51 | 58.67 | 58.47 | 58.64 | 28,743 | +0.11(+0.19%) |
Nov 07, 2017 | 58.66 | 58.72 | 58.43 | 58.53 | 32,821 | -0.09(-0.15%) |
Nov 06, 2017 | 58.52 | 58.64 | 58.52 | 58.62 | 33,805 | +0.11(+0.19%) |
Nov 03, 2017 | 58.38 | 58.52 | 58.29 | 58.51 | 25,801 | +0.17(+0.29%) |
Nov 02, 2017 | 58.33 | 58.35 | 58.12 | 58.34 | 65,913 | +0.03(+0.05%) |
Nov 01, 2017 | 58.46 | 58.57 | 58.24 | 58.30 | 29,594 | +0.07(+0.12%) |
Oct 31, 2017 | 58.25 | 58.32 | 58.15 | 58.24 | 24,078 | +0.06(+0.11%) |
Oct 30, 2017 | 58.30 | 58.11 | 58.17 | 29,101 | -0.20(-0.34%) | |
Oct 27, 2017 | 58.12 | 58.37 | 58.00 | 58.37 | 116,866 | +0.41(+0.72%) |
Oct 26, 2017 | 57.88 | 58.02 | 57.88 | 57.96 | 90,337 | +0.14(+0.23%) |
Oct 25, 2017 | 58.05 | 58.06 | 57.53 | 57.82 | 74,165 | -0.27(-0.47%) |
Oct 24, 2017 | 58.18 | 58.20 | 58.08 | 58.09 | 44,999 | +0.05(+0.09%) |
Oct 23, 2017 | 58.32 | 58.32 | 58.02 | 58.04 | 99,018 | -0.19(-0.33%) |
Oct 20, 2017 | 58.18 | 58.25 | 58.13 | 58.24 | 23,848 | +0.27(+0.46%) |
Oct 19, 2017 | 57.76 | 57.97 | 57.64 | 57.97 | 47,091 | +0.01(+0.02%) |
Oct 18, 2017 | 58.07 | 58.07 | 57.92 | 57.96 | 34,296 | +0.07(+0.12%) |
Oct 17, 2017 | 57.90 | 57.90 | 57.81 | 57.89 | 46,731 | +0.04(+0.07%) |
Oct 16, 2017 | 57.89 | 57.94 | 57.79 | 57.85 | 25,830 | +0.02(+0.04%) |
Oct 13, 2017 | 57.84 | 57.90 | 57.74 | 57.82 | 22,097 | +0.09(+0.15%) |
Oct 12, 2017 | 57.76 | 57.82 | 57.68 | 57.74 | 25,416 | -0.08(-0.14%) |
Oct 11, 2017 | 57.70 | 57.82 | 57.67 | 57.82 | 29,165 | +0.09(+0.15%) |
Oct 10, 2017 | 57.75 | 57.82 | 57.62 | 57.73 | 27,905 | +0.15(+0.27%) |
Oct 09, 2017 | 57.78 | 57.78 | 57.53 | 57.58 | 21,687 | -0.11(-0.20%) |
Oct 06, 2017 | 57.62 | 57.71 | 57.59 | 57.69 | 46,069 | -0.06(-0.11%) |
Oct 05, 2017 | 57.49 | 57.76 | 57.49 | 57.76 | 19,168 | +0.32(+0.57%) |
Oct 04, 2017 | 57.34 | 57.48 | 57.25 | 57.43 | 33,356 | +0.09(+0.15%) |
Oct 03, 2017 | 57.27 | 57.35 | 57.23 | 57.34 | 34,334 | +0.14(+0.25%) |
Oct 02, 2017 | 56.93 | 57.21 | 56.92 | 57.20 | 135,219 | +0.22(+0.39%) |
Sep 29, 2017 | 56.86 | 56.98 | 56.80 | 56.98 | 22,681 | +0.20(+0.36%) |
Sep 28, 2017 | 56.71 | 56.78 | 56.62 | 56.78 | 23,360 | +0.06(+0.11%) |
Sep 27, 2017 | 56.64 | 56.80 | 56.48 | 56.72 | 23,311 | +0.28(+0.50%) |
Sep 26, 2017 | 56.54 | 56.58 | 56.44 | 56.44 | 34,688 | +0.04(+0.07%) |
Sep 25, 2017 | 56.48 | 56.56 | 56.25 | 56.40 | 31,779 | -0.11(-0.19%) |
Sep 22, 2017 | 56.42 | 56.52 | 56.42 | 56.51 | 21,974 | -0.00(-0.00%) |
Sep 21, 2017 | 56.64 | 56.64 | 56.50 | 56.51 | 19,908 | -0.15(-0.27%) |
Sep 20, 2017 | 56.71 | 56.71 | 56.45 | 56.66 | 30,843 | +0.06(+0.10%) |
Sep 19, 2017 | 56.63 | 56.63 | 56.54 | 56.60 | 42,296 | +0.04(+0.06%) |
Sep 18, 2017 | 56.49 | 56.63 | 56.49 | 56.57 | 23,483 | +0.13(+0.22%) |
Sep 15, 2017 | 56.32 | 56.44 | 56.30 | 56.44 | 64,244 | +0.12(+0.22%) |
Sep 14, 2017 | 56.25 | 56.36 | 56.25 | 56.32 | 30,470 | -0.05(-0.10%) |
Sep 13, 2017 | 56.26 | 56.37 | 56.13 | 56.37 | 22,592 | +0.06(+0.11%) |
Sep 12, 2017 | 56.23 | 56.32 | 56.19 | 56.31 | 36,342 | +0.19(+0.34%) |
Sep 11, 2017 | 55.85 | 56.14 | 55.85 | 56.12 | 42,629 | +0.59(+1.05%) |
Sep 08, 2017 | 55.48 | 55.64 | 55.46 | 55.53 | 65,166 | -0.04(-0.07%) |
Sep 07, 2017 | 55.69 | 55.69 | 55.49 | 55.57 | 35,429 | -0.04(-0.07%) |
Sep 06, 2017 | 55.62 | 55.69 | 55.48 | 55.61 | 68,774 | +0.15(+0.28%) |
Sep 05, 2017 | 55.75 | 55.78 | 55.21 | 55.46 | 397,220 | -0.43(-0.77%) |
Sep 01, 2017 | 55.87 | 55.94 | 55.80 | 55.89 | 54,960 | +0.13(+0.24%) |
Aug 31, 2017 | 55.54 | 55.83 | 55.52 | 55.75 | 53,560 | +0.36(+0.66%) |
Aug 30, 2017 | 55.19 | 55.44 | 55.17 | 55.39 | 49,759 | +0.27(+0.50%) |
Aug 29, 2017 | 54.72 | 55.17 | 54.72 | 55.12 | 157,493 | +0.08(+0.14%) |
Aug 28, 2017 | 55.19 | 55.19 | 54.97 | 55.04 | 134,545 | -0.03(-0.05%) |
Aug 25, 2017 | 55.12 | 55.28 | 55.03 | 55.07 | 211,280 | +0.12(+0.21%) |
Aug 24, 2017 | 55.14 | 55.14 | 54.91 | 54.95 | 177,830 | -0.12(-0.22%) |
Aug 23, 2017 | 55.00 | 55.14 | 55.00 | 55.07 | 41,094 | -0.17(-0.30%) |
Aug 22, 2017 | 54.81 | 55.26 | 54.81 | 55.24 | 53,698 | +0.54(+0.99%) |
Aug 21, 2017 | 54.61 | 54.71 | 54.46 | 54.70 | 26,769 | +0.08(+0.15%) |
Aug 18, 2017 | 54.63 | 54.89 | 54.51 | 54.62 | 47,308 | -0.14(-0.26%) |
Aug 17, 2017 | 55.39 | 55.48 | 54.74 | 54.76 | 34,502 | -0.77(-1.38%) |
Aug 16, 2017 | 55.57 | 55.70 | 55.49 | 55.53 | 29,117 | -0.00(-0.01%) |
Aug 15, 2017 | 55.61 | 55.61 | 55.42 | 55.53 | 23,045 | +0.02(+0.04%) |
Aug 14, 2017 | 55.36 | 55.55 | 55.32 | 55.51 | 62,764 | +0.59(+1.07%) |
Aug 11, 2017 | 54.84 | 55.05 | 54.84 | 54.92 | 49,201 | +0.05(+0.10%) |
Aug 10, 2017 | 55.44 | 55.44 | 54.85 | 54.87 | 105,745 | -0.76(-1.37%) |
Aug 09, 2017 | 55.51 | 55.63 | 55.36 | 55.63 | 34,873 | -0.08(-0.15%) |
Aug 08, 2017 | 55.80 | 56.06 | 55.65 | 55.71 | 25,609 | -0.12(-0.21%) |
Aug 07, 2017 | 55.77 | 55.84 | 55.75 | 55.83 | 32,527 | +0.10(+0.18%) |
Aug 04, 2017 | 55.75 | 55.75 | 55.66 | 55.73 | 58,434 | +0.09(+0.15%) |
Aug 03, 2017 | 55.75 | 55.75 | 55.58 | 55.64 | 28,084 | -0.11(-0.20%) |
Aug 02, 2017 | 55.86 | 55.86 | 55.51 | 55.75 | 31,514 | -0.01(-0.02%) |
Aug 01, 2017 | 55.81 | 55.81 | 55.71 | 55.76 | 36,673 | +0.09(+0.17%) |
Jul 31, 2017 | 55.78 | 55.80 | 55.59 | 55.67 | 33,043 | +0.01(+0.02%) |
Jul 28, 2017 | 55.57 | 55.70 | 55.53 | 55.66 | 33,694 | -0.08(-0.14%) |
Jul 27, 2017 | 55.98 | 55.98 | 55.43 | 55.73 | 57,619 | -0.09(-0.15%) |
Jul 26, 2017 | 55.97 | 55.97 | 55.80 | 55.82 | 38,350 | -0.05(-0.08%) |
Jul 25, 2017 | 55.87 | 55.92 | 55.79 | 55.86 | 22,143 | +0.17(+0.31%) |
Jul 24, 2017 | 55.69 | 55.72 | 55.58 | 55.69 | 25,631 | -0.00(-0.01%) |
Jul 21, 2017 | 55.59 | 55.70 | 55.57 | 55.70 | 28,775 | -0.07(-0.12%) |
Jul 20, 2017 | 55.81 | 55.84 | 55.70 | 55.76 | 45,882 | +0.03(+0.05%) |
Jul 19, 2017 | 55.51 | 55.74 | 55.51 | 55.74 | 36,833 | +0.33(+0.59%) |
Jul 18, 2017 | 55.30 | 55.43 | 55.21 | 55.41 | 22,752 | +0.00(+0.01%) |
Jul 17, 2017 | 55.42 | 55.47 | 55.39 | 55.40 | 17,049 | +0.00(+0.00%) |
Jul 14, 2017 | 55.18 | 55.49 | 55.18 | 55.40 | 31,896 | +0.25(+0.45%) |
Jul 13, 2017 | 55.07 | 55.16 | 54.82 | 55.16 | 174,629 | +0.11(+0.20%) |
Jul 12, 2017 | 54.87 | 55.09 | 54.87 | 55.04 | 27,884 | +0.39(+0.72%) |
Jul 11, 2017 | 54.65 | 54.72 | 54.44 | 54.65 | 18,699 | -0.04(-0.07%) |
Jul 10, 2017 | 54.61 | 54.76 | 54.53 | 54.69 | 51,078 | +0.05(+0.09%) |
Jul 07, 2017 | 54.39 | 54.64 | 54.39 | 54.64 | 18,206 | +0.37(+0.68%) |
Jul 06, 2017 | 54.58 | 54.58 | 54.25 | 54.27 | 26,600 | -0.53(-0.97%) |
Jul 05, 2017 | 54.81 | 54.84 | 54.57 | 54.81 | 41,121 | +0.09(+0.16%) |
Jul 03, 2017 | 54.77 | 54.93 | 54.72 | 54.72 | 50,045 | +0.11(+0.20%) |
Jun 30, 2017 | 54.69 | 54.77 | 54.58 | 54.61 | 31,812 | +0.09(+0.16%) |
Jun 29, 2017 | 55.03 | 55.03 | 54.17 | 54.53 | 41,403 | -0.42(-0.77%) |
Jun 28, 2017 | 54.69 | 55.00 | 54.67 | 54.95 | 20,677 | +0.46(+0.85%) |
Jun 27, 2017 | 54.85 | 54.92 | 54.49 | 54.49 | 41,989 | -0.44(-0.80%) |
Jun 26, 2017 | 55.02 | 55.17 | 54.84 | 54.92 | 30,033 | +0.03(+0.06%) |
Jun 23, 2017 | 54.81 | 54.94 | 54.77 | 54.89 | 13,140 | +0.10(+0.19%) |
Jun 22, 2017 | 54.81 | 54.91 | 54.73 | 54.79 | 59,256 | +0.02(+0.04%) |
Jun 21, 2017 | 54.87 | 54.94 | 54.69 | 54.77 | 22,886 | -0.05(-0.10%) |
Jun 20, 2017 | 55.11 | 55.11 | 54.82 | 54.82 | 24,828 | -0.35(-0.64%) |
Jun 19, 2017 | 54.98 | 55.19 | 54.98 | 55.17 | 23,321 | +0.50(+0.92%) |
Jun 16, 2017 | 54.74 | 54.74 | 54.56 | 54.67 | 16,716 | -0.02(-0.03%) |
Jun 15, 2017 | 54.51 | 54.74 | 54.46 | 54.69 | 27,980 | -0.17(-0.31%) |
Jun 14, 2017 | 55.02 | 55.02 | 54.66 | 54.86 | 22,252 | -0.08(-0.14%) |
Jun 13, 2017 | 54.81 | 54.94 | 54.77 | 54.94 | 22,513 | +0.30(+0.54%) |
Jun 12, 2017 | 54.58 | 54.64 | 54.46 | 54.64 | 34,449 | -0.04(-0.08%) |
Jun 09, 2017 | 54.81 | 55.04 | 54.40 | 54.68 | 60,659 | -0.06(-0.11%) |
Jun 08, 2017 | 54.69 | 54.84 | 54.65 | 54.75 | 36,646 | +0.09(+0.17%) |
Jun 07, 2017 | 54.68 | 54.72 | 54.53 | 54.65 | 37,139 | +0.07(+0.12%) |
Jun 06, 2017 | 54.61 | 54.71 | 54.59 | 54.59 | 24,715 | -0.24(-0.43%) |
Jun 05, 2017 | 54.79 | 54.85 | 54.75 | 54.82 | 11,284 | -0.01(-0.02%) |
Jun 02, 2017 | 54.68 | 54.86 | 54.64 | 54.83 | 31,884 | +0.21(+0.39%) |
Jun 01, 2017 | 54.30 | 54.62 | 54.27 | 54.62 | 19,433 | +0.44(+0.82%) |
May 31, 2017 | 54.25 | 54.25 | 53.99 | 54.18 | 22,524 | +0.01(+0.02%) |
May 30, 2017 | 54.15 | 54.23 | 54.11 | 54.17 | 27,771 | -0.09(-0.17%) |
May 26, 2017 | 54.21 | 54.38 | 54.21 | 54.26 | 33,793 | +0.02(+0.03%) |
May 25, 2017 | 54.13 | 54.32 | 54.13 | 54.25 | 38,578 | +0.22(+0.42%) |
May 24, 2017 | 53.94 | 54.02 | 53.89 | 54.02 | 22,386 | +0.13(+0.23%) |
May 23, 2017 | 53.91 | 53.93 | 53.77 | 53.90 | 39,863 | +0.10(+0.18%) |
May 22, 2017 | 53.63 | 53.83 | 53.63 | 53.80 | 48,763 | +0.30(+0.55%) |
May 19, 2017 | 53.29 | 53.68 | 53.29 | 53.50 | 57,398 | +0.35(+0.67%) |
May 18, 2017 | 52.88 | 53.29 | 52.81 | 53.15 | 55,649 | +0.22(+0.41%) |
May 17, 2017 | 53.46 | 53.53 | 52.93 | 52.93 | 64,873 | -0.97(-1.80%) |
May 16, 2017 | 54.01 | 54.01 | 53.84 | 53.90 | 36,936 | -0.02(-0.03%) |
May 15, 2017 | 53.72 | 53.98 | 53.72 | 53.92 | 35,379 | +0.28(+0.53%) |
May 12, 2017 | 53.72 | 53.72 | 53.60 | 53.64 | 27,773 | -0.12(-0.23%) |
May 11, 2017 | 53.77 | 53.79 | 53.48 | 53.76 | 37,704 | -0.14(-0.26%) |
May 10, 2017 | 53.79 | 53.90 | 53.73 | 53.90 | 48,734 | +0.17(+0.32%) |
May 09, 2017 | 53.90 | 53.92 | 53.69 | 53.73 | 604,196 | -0.09(-0.17%) |
May 08, 2017 | 53.86 | 53.86 | 53.74 | 53.81 | 25,121 | -0.07(-0.13%) |
May 05, 2017 | 53.72 | 53.89 | 53.67 | 53.89 | 20,548 | +0.29(+0.54%) |
May 04, 2017 | 53.60 | 53.68 | 53.42 | 53.59 | 18,987 | -0.03(-0.06%) |
May 03, 2017 | 53.53 | 53.63 | 53.45 | 53.63 | 12,660 | -0.05(-0.09%) |
May 02, 2017 | 53.74 | 53.74 | 53.59 | 53.68 | 27,884 | -0.07(-0.13%) |