Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.24 | 61.36 | 61.04 | 61.04 | 66,675 | -0.36(-0.59%) |
Apr 27, 2018 | 61.43 | 61.45 | 61.21 | 61.40 | 101,607 | -0.09(-0.14%) |
Apr 26, 2018 | 61.41 | 61.56 | 61.29 | 61.48 | 48,013 | +0.34(+0.55%) |
Apr 25, 2018 | 61.07 | 61.20 | 60.87 | 61.15 | 82,971 | -0.08(-0.13%) |
Apr 24, 2018 | 61.69 | 61.69 | 61.06 | 61.23 | 69,753 | -0.39(-0.64%) |
Apr 23, 2018 | 61.77 | 61.84 | 61.59 | 61.62 | 159,357 | -0.22(-0.36%) |
Apr 20, 2018 | 61.99 | 61.99 | 61.75 | 61.84 | 83,660 | -0.38(-0.60%) |
Apr 19, 2018 | 62.50 | 62.51 | 62.09 | 62.22 | 74,623 | -0.18(-0.29%) |
Apr 18, 2018 | 62.39 | 62.50 | 62.31 | 62.40 | 129,968 | +0.31(+0.50%) |
Apr 17, 2018 | 61.94 | 62.17 | 61.89 | 62.09 | 55,773 | +0.07(+0.12%) |
Apr 16, 2018 | 62.08 | 62.09 | 61.91 | 62.02 | 61,962 | +0.28(+0.45%) |
Apr 13, 2018 | 61.99 | 61.99 | 61.61 | 61.74 | 61,340 | +0.05(+0.08%) |
Apr 12, 2018 | 61.56 | 61.82 | 61.51 | 61.69 | 50,249 | +0.22(+0.36%) |
Apr 11, 2018 | 61.45 | 61.78 | 61.45 | 61.47 | 66,247 | -0.18(-0.30%) |
Apr 10, 2018 | 61.60 | 61.75 | 61.51 | 61.65 | 68,821 | +0.68(+1.11%) |
Apr 09, 2018 | 61.12 | 61.37 | 60.94 | 60.97 | 51,286 | +0.35(+0.58%) |
Apr 06, 2018 | 60.92 | 61.09 | 60.42 | 60.62 | 64,958 | -0.26(-0.42%) |
Apr 05, 2018 | 60.86 | 61.04 | 60.77 | 60.88 | 52,345 | +0.06(+0.09%) |
Apr 04, 2018 | 60.02 | 60.87 | 60.02 | 60.82 | 126,199 | +0.13(+0.21%) |
Apr 03, 2018 | 60.45 | 60.73 | 60.28 | 60.69 | 96,095 | +0.70(+1.16%) |
Apr 02, 2018 | 60.86 | 60.88 | 59.77 | 60.00 | 147,355 | -1.12(-1.83%) |
Mar 29, 2018 | 61.12 | 61.12 | 61.12 | 0 | +0.59(+0.98%) | |
Mar 28, 2018 | 60.74 | 60.94 | 60.45 | 60.53 | 71,211 | -0.01(-0.01%) |
Mar 27, 2018 | 61.28 | 61.39 | 60.35 | 60.53 | 86,187 | -0.46(-0.75%) |
Mar 26, 2018 | 60.68 | 61.00 | 60.30 | 60.99 | 77,390 | +1.12(+1.87%) |
Mar 23, 2018 | 60.65 | 60.76 | 59.87 | 59.87 | 185,064 | -0.69(-1.14%) |
Mar 22, 2018 | 61.10 | 61.18 | 60.54 | 60.56 | 96,746 | -1.05(-1.70%) |
Mar 21, 2018 | 61.49 | 61.84 | 61.37 | 61.60 | 75,405 | +0.11(+0.18%) |
Mar 20, 2018 | 61.49 | 61.60 | 61.41 | 61.49 | 62,074 | +0.11(+0.18%) |
Mar 19, 2018 | 61.59 | 61.59 | 61.08 | 61.38 | 81,454 | -0.34(-0.56%) |
Mar 16, 2018 | 61.77 | 61.87 | 61.67 | 61.73 | 84,666 | -0.31(-0.50%) |
Mar 15, 2018 | 62.19 | 62.24 | 61.93 | 62.04 | 65,305 | -0.06(-0.10%) |
Mar 14, 2018 | 62.48 | 62.48 | 62.01 | 62.10 | 94,659 | +0.19(+0.31%) |
Mar 13, 2018 | 62.53 | 62.56 | 61.84 | 61.91 | 111,779 | -0.29(-0.46%) |
Mar 12, 2018 | 62.19 | 62.29 | 62.11 | 62.20 | 39,900 | +0.09(+0.14%) |
Mar 09, 2018 | 61.79 | 62.11 | 61.66 | 62.11 | 64,604 | +0.53(+0.86%) |
Mar 08, 2018 | 61.77 | 61.77 | 61.40 | 61.58 | 77,894 | -0.02(-0.04%) |
Mar 07, 2018 | 61.61 | 61.13 | 61.61 | 95,736 | +0.05(+0.08%) | |
Mar 06, 2018 | 61.63 | 61.66 | 61.37 | 61.56 | 107,167 | +0.51(+0.84%) |
Mar 05, 2018 | 60.44 | 61.07 | 60.35 | 61.05 | 85,899 | +0.30(+0.49%) |
Mar 02, 2018 | 60.22 | 60.81 | 60.05 | 60.75 | 73,959 | +0.30(+0.49%) |
Mar 01, 2018 | 60.99 | 61.13 | 60.14 | 60.46 | 112,792 | -0.89(-1.44%) |
Feb 28, 2018 | 61.89 | 61.93 | 61.28 | 61.34 | 141,006 | -0.37(-0.59%) |
Feb 27, 2018 | 62.28 | 62.36 | 61.71 | 61.71 | 91,193 | -1.05(-1.67%) |
Feb 26, 2018 | 62.52 | 62.76 | 62.32 | 62.76 | 102,282 | +0.34(+0.54%) |
Feb 23, 2018 | 62.07 | 62.43 | 61.98 | 62.42 | 70,478 | +0.62(+1.01%) |
Feb 22, 2018 | 61.67 | 61.80 | 147,188 | +0.51(+0.83%) | ||
Feb 21, 2018 | 61.81 | 62.19 | 61.29 | 61.29 | 68,578 | -0.34(-0.56%) |
Feb 20, 2018 | 61.77 | 62.02 | 61.53 | 61.63 | 74,302 | +0.01(+0.01%) |
Feb 16, 2018 | 61.62 | 61.62 | 61.62 | 0 | +0.16(+0.26%) | |
Feb 15, 2018 | 61.35 | 61.46 | 60.98 | 61.46 | 67,476 | +0.36(+0.59%) |
Feb 14, 2018 | 59.70 | 61.10 | 59.67 | 61.10 | 98,570 | +0.85(+1.42%) |
Feb 13, 2018 | 59.93 | 60.31 | 59.86 | 60.25 | 129,683 | -0.08(-0.13%) |
Feb 12, 2018 | 59.83 | 60.39 | 59.69 | 60.33 | 114,372 | +0.82(+1.38%) |
Feb 09, 2018 | 59.55 | 59.68 | 58.09 | 59.51 | 329,051 | +0.26(+0.44%) |
Feb 08, 2018 | 60.73 | 59.21 | 59.24 | 138,314 | -1.48(-2.44%) | |
Feb 07, 2018 | 60.94 | 61.34 | 60.67 | 60.73 | 104,327 | -0.69(-1.12%) |
Feb 06, 2018 | 59.91 | 61.52 | 59.71 | 61.41 | 154,482 | +0.60(+0.98%) |
Feb 05, 2018 | 62.08 | 62.27 | 60.26 | 60.82 | 222,500 | -2.32(-3.68%) |
Feb 02, 2018 | 63.78 | 63.78 | 63.11 | 63.14 | 139,124 | -1.29(-2.01%) |
Feb 01, 2018 | 64.08 | 64.42 | 64.04 | 64.43 | 107,794 | +0.49(+0.76%) |
Jan 31, 2018 | 64.20 | 64.22 | 63.76 | 63.94 | 100,287 | +0.10(+0.16%) |
Jan 30, 2018 | 64.16 | 64.16 | 63.73 | 63.84 | 83,937 | -0.64(-0.99%) |
Jan 29, 2018 | 64.61 | 64.65 | 64.35 | 64.48 | 117,858 | -0.60(-0.92%) |
Jan 26, 2018 | 64.91 | 65.13 | 64.83 | 65.08 | 74,428 | +0.58(+0.90%) |
Jan 25, 2018 | 65.05 | 65.05 | 64.38 | 64.49 | 268,491 | -0.14(-0.22%) |
Jan 24, 2018 | 64.77 | 64.88 | 64.47 | 64.64 | 97,935 | +0.25(+0.38%) |
Jan 23, 2018 | 64.26 | 64.44 | 64.22 | 64.39 | 95,118 | +0.13(+0.20%) |
Jan 22, 2018 | 63.98 | 64.33 | 63.94 | 64.26 | 87,861 | +0.32(+0.50%) |
Jan 19, 2018 | 63.93 | 63.96 | 63.78 | 63.94 | 108,059 | +0.34(+0.54%) |
Jan 18, 2018 | 63.47 | 63.64 | 63.36 | 63.60 | 373,647 | -0.13(-0.20%) |
Jan 17, 2018 | 63.56 | 64.07 | 63.47 | 63.73 | 100,694 | +0.22(+0.34%) |
Jan 16, 2018 | 63.80 | 63.82 | 63.43 | 63.51 | 142,408 | -0.30(-0.46%) |
Jan 12, 2018 | 63.81 | 63.81 | 63.81 | 0 | +0.69(+1.10%) | |
Jan 11, 2018 | 62.94 | 63.11 | 62.89 | 63.11 | 384,013 | +0.33(+0.52%) |
Jan 10, 2018 | 62.87 | 62.88 | 62.69 | 62.79 | 84,798 | -0.02(-0.04%) |
Jan 09, 2018 | 62.80 | 62.88 | 62.63 | 62.81 | 89,117 | -0.08(-0.13%) |
Jan 08, 2018 | 62.84 | 62.90 | 62.77 | 62.89 | 120,943 | +0.05(+0.08%) |
Jan 05, 2018 | 62.80 | 62.93 | 62.67 | 62.84 | 229,662 | +0.19(+0.31%) |
Jan 04, 2018 | 62.51 | 62.78 | 62.49 | 62.65 | 197,808 | +0.42(+0.68%) |
Jan 03, 2018 | 62.04 | 62.27 | 61.97 | 62.23 | 128,839 | +0.41(+0.66%) |
Jan 02, 2018 | 61.65 | 61.88 | 61.61 | 61.82 | 341,769 | +0.53(+0.87%) |
Dec 29, 2017 | 61.29 | 61.29 | 61.29 | 0 | +0.08(+0.13%) | |
Dec 28, 2017 | 61.25 | 61.27 | 61.16 | 61.21 | 74,209 | +0.22(+0.35%) |
Dec 27, 2017 | 60.82 | 61.04 | 60.82 | 60.99 | 130,194 | +0.34(+0.57%) |
Dec 26, 2017 | 60.55 | 60.67 | 60.53 | 60.65 | 58,426 | +0.11(+0.18%) |
Dec 22, 2017 | 60.51 | 60.60 | 60.41 | 60.54 | 77,580 | +0.15(+0.25%) |
Dec 21, 2017 | 60.34 | 60.48 | 60.29 | 60.39 | 64,212 | +0.27(+0.45%) |
Dec 20, 2017 | 60.28 | 60.30 | 60.12 | 60.12 | 68,975 | +0.09(+0.16%) |
Dec 19, 2017 | 60.13 | 60.13 | 59.90 | 60.02 | 88,144 | -0.13(-0.21%) |
Dec 18, 2017 | 60.15 | 60.28 | 60.08 | 60.15 | 106,377 | +0.54(+0.90%) |
Dec 15, 2017 | 59.65 | 59.75 | 59.57 | 59.61 | 67,116 | +0.02(+0.03%) |
Dec 14, 2017 | 59.76 | 59.78 | 59.55 | 59.60 | 70,772 | -0.07(-0.12%) |
Dec 13, 2017 | 59.49 | 59.77 | 59.44 | 59.67 | 55,104 | +0.28(+0.47%) |
Dec 12, 2017 | 59.32 | 59.43 | 59.24 | 59.39 | 63,290 | +0.05(+0.08%) |
Dec 11, 2017 | 59.30 | 59.40 | 59.24 | 59.34 | 57,417 | +0.06(+0.11%) |
Dec 08, 2017 | 59.30 | 59.34 | 59.17 | 59.28 | 47,814 | +0.19(+0.32%) |
Dec 07, 2017 | 58.95 | 59.16 | 58.95 | 59.09 | 66,677 | +0.21(+0.35%) |
Dec 06, 2017 | 58.89 | 58.98 | 58.76 | 58.88 | 100,395 | -0.23(-0.39%) |
Dec 05, 2017 | 59.14 | 59.35 | 59.08 | 59.11 | 88,229 | -0.01(-0.01%) |
Dec 04, 2017 | 59.44 | 59.44 | 59.12 | 59.12 | 86,329 | -0.34(-0.57%) |
Dec 01, 2017 | 59.40 | 59.51 | 59.32 | 59.46 | 80,234 | -0.12(-0.19%) |
Nov 30, 2017 | 59.58 | 59.72 | 59.53 | 59.58 | 57,171 | +0.21(+0.35%) |
Nov 29, 2017 | 59.54 | 59.57 | 59.21 | 59.37 | 94,447 | -0.00(-0.00%) |
Nov 28, 2017 | 59.30 | 59.37 | 59.15 | 59.37 | 46,428 | +0.24(+0.40%) |
Nov 27, 2017 | 59.45 | 59.45 | 59.13 | 59.13 | 55,844 | -0.36(-0.61%) |
Nov 24, 2017 | 59.58 | 59.58 | 59.49 | 59.49 | 17,469 | +0.24(+0.40%) |
Nov 22, 2017 | 59.16 | 59.30 | 59.05 | 59.26 | 67,721 | +0.46(+0.78%) |
Nov 21, 2017 | 58.77 | 58.89 | 58.73 | 58.80 | 52,640 | +0.45(+0.77%) |
Nov 20, 2017 | 58.42 | 58.52 | 58.35 | 58.35 | 57,081 | +0.19(+0.33%) |
Nov 17, 2017 | 58.18 | 58.26 | 58.14 | 58.16 | 59,895 | -0.31(-0.53%) |
Nov 16, 2017 | 58.31 | 58.54 | 58.30 | 58.46 | 78,336 | +0.63(+1.08%) |
Nov 15, 2017 | 57.78 | 57.94 | 57.61 | 57.84 | 413,880 | -0.60(-1.03%) |
Nov 14, 2017 | 58.40 | 58.46 | 58.26 | 58.44 | 55,999 | -0.04(-0.07%) |
Nov 13, 2017 | 58.29 | 58.54 | 58.18 | 58.48 | 59,318 | -0.41(-0.70%) |
Nov 10, 2017 | 58.95 | 58.95 | 58.79 | 58.89 | 64,069 | -0.14(-0.24%) |
Nov 09, 2017 | 58.94 | 59.03 | 58.69 | 59.03 | 90,202 | -0.44(-0.73%) |
Nov 08, 2017 | 59.45 | 59.55 | 59.35 | 59.47 | 95,467 | +0.13(+0.21%) |
Nov 07, 2017 | 59.43 | 59.44 | 59.20 | 59.34 | 68,963 | -0.26(-0.44%) |
Nov 06, 2017 | 59.34 | 59.64 | 59.34 | 59.61 | 107,658 | +0.17(+0.29%) |
Nov 03, 2017 | 59.52 | 59.52 | 59.27 | 59.43 | 63,235 | -0.04(-0.07%) |
Nov 02, 2017 | 59.41 | 59.54 | 59.35 | 59.47 | 57,148 | +0.02(+0.04%) |
Nov 01, 2017 | 59.65 | 59.72 | 59.45 | 59.45 | 63,939 | +0.07(+0.12%) |
Oct 31, 2017 | 59.30 | 59.41 | 59.19 | 59.38 | 75,213 | +0.29(+0.50%) |
Oct 30, 2017 | 59.00 | 59.09 | 58.97 | 59.08 | 38,843 | +0.12(+0.20%) |
Oct 27, 2017 | 58.85 | 58.99 | 58.67 | 58.96 | 59,930 | +0.05(+0.08%) |
Oct 26, 2017 | 59.08 | 59.08 | 58.91 | 58.92 | 85,328 | +0.00(+0.00%) |
Oct 25, 2017 | 59.09 | 59.09 | 58.73 | 58.92 | 100,805 | -0.15(-0.25%) |
Oct 24, 2017 | 59.06 | 59.16 | 58.96 | 59.07 | 61,292 | +0.17(+0.30%) |
Oct 23, 2017 | 59.07 | 59.07 | 58.85 | 58.89 | 62,422 | -0.23(-0.39%) |
Oct 20, 2017 | 59.10 | 59.16 | 58.99 | 59.12 | 65,142 | -0.07(-0.12%) |
Oct 19, 2017 | 59.00 | 59.19 | 59.00 | 59.19 | 45,806 | -0.30(-0.50%) |
Oct 18, 2017 | 59.47 | 59.52 | 59.31 | 59.49 | 78,659 | -0.02(-0.04%) |
Oct 17, 2017 | 59.49 | 59.56 | 59.35 | 59.51 | 75,530 | -0.21(-0.34%) |
Oct 16, 2017 | 59.69 | 59.76 | 59.66 | 59.72 | 166,564 | +0.06(+0.09%) |
Oct 13, 2017 | 59.71 | 59.72 | 59.64 | 59.66 | 44,431 | +0.41(+0.70%) |
Oct 12, 2017 | 59.22 | 59.36 | 59.13 | 59.25 | 82,303 | -0.01(-0.01%) |
Oct 11, 2017 | 59.10 | 59.28 | 59.05 | 59.26 | 66,105 | +0.22(+0.38%) |
Oct 10, 2017 | 58.88 | 59.11 | 58.88 | 59.03 | 59,040 | +0.55(+0.93%) |
Oct 09, 2017 | 58.55 | 58.57 | 58.40 | 58.49 | 175,311 | +0.04(+0.07%) |
Oct 06, 2017 | 58.27 | 58.45 | 58.03 | 58.45 | 87,071 | -0.04(-0.07%) |
Oct 05, 2017 | 58.47 | 58.51 | 58.41 | 58.49 | 73,953 | -0.13(-0.23%) |
Oct 04, 2017 | 58.60 | 58.65 | 58.51 | 58.62 | 84,952 | -0.10(-0.18%) |
Oct 03, 2017 | 58.63 | 58.73 | 58.50 | 58.73 | 85,657 | +0.17(+0.28%) |
Oct 02, 2017 | 58.41 | 58.62 | 58.35 | 58.56 | 137,451 | -0.02(-0.04%) |
Sep 29, 2017 | 58.41 | 58.62 | 58.28 | 58.58 | 106,860 | +0.50(+0.86%) |
Sep 28, 2017 | 57.96 | 58.18 | 57.95 | 58.08 | 127,980 | +0.21(+0.37%) |
Sep 27, 2017 | 57.74 | 57.95 | 57.69 | 57.87 | 43,957 | +0.07(+0.12%) |
Sep 26, 2017 | 57.89 | 57.89 | 57.65 | 57.80 | 82,769 | -0.22(-0.38%) |
Sep 25, 2017 | 58.04 | 58.16 | 57.89 | 58.02 | 60,108 | -0.17(-0.30%) |
Sep 22, 2017 | 58.22 | 58.30 | 58.13 | 58.19 | 68,941 | +0.20(+0.35%) |
Sep 21, 2017 | 57.93 | 58.07 | 57.87 | 57.99 | 66,191 | -0.27(-0.46%) |
Sep 20, 2017 | 58.48 | 58.52 | 57.96 | 58.26 | 58,953 | -0.09(-0.16%) |
Sep 19, 2017 | 58.29 | 58.36 | 58.17 | 58.35 | 101,877 | +0.32(+0.56%) |
Sep 18, 2017 | 58.12 | 58.19 | 57.88 | 58.03 | 79,159 | +0.04(+0.07%) |
Sep 15, 2017 | 57.96 | 57.99 | 57.84 | 57.99 | 96,991 | +0.21(+0.37%) |
Sep 14, 2017 | 57.63 | 57.80 | 57.55 | 57.78 | 65,619 | +0.10(+0.18%) |
Sep 13, 2017 | 57.88 | 57.88 | 57.60 | 57.67 | 54,381 | -0.23(-0.39%) |
Sep 12, 2017 | 57.88 | 57.88 | 57.78 | 57.90 | 61,172 | +0.10(+0.18%) |
Sep 11, 2017 | 57.82 | 57.89 | 57.75 | 57.80 | 51,768 | +0.13(+0.22%) |
Sep 08, 2017 | 57.70 | 57.75 | 57.62 | 57.67 | 52,892 | +0.02(+0.03%) |
Sep 07, 2017 | 57.60 | 57.66 | 57.48 | 57.66 | 102,292 | +0.56(+0.98%) |
Sep 06, 2017 | 57.08 | 57.22 | 57.02 | 57.10 | 90,211 | +0.31(+0.54%) |
Sep 05, 2017 | 57.08 | 57.11 | 56.61 | 56.79 | 70,347 | -0.46(-0.80%) |
Sep 01, 2017 | 57.41 | 57.41 | 57.16 | 57.25 | 89,479 | +0.31(+0.54%) |
Aug 31, 2017 | 56.66 | 57.01 | 56.66 | 56.94 | 55,188 | +0.39(+0.69%) |
Aug 30, 2017 | 56.53 | 56.62 | 56.41 | 56.56 | 211,071 | -0.00(-0.00%) |
Aug 29, 2017 | 56.49 | 56.68 | 56.45 | 56.56 | 63,274 | -0.11(-0.19%) |
Aug 28, 2017 | 56.77 | 56.77 | 56.64 | 56.67 | 89,704 | -0.02(-0.03%) |
Aug 25, 2017 | 56.49 | 56.77 | 56.44 | 56.68 | 69,435 | +0.48(+0.85%) |
Aug 24, 2017 | 56.35 | 56.35 | 56.20 | 56.20 | 58,299 | -0.13(-0.22%) |
Aug 23, 2017 | 56.27 | 56.37 | 56.20 | 56.33 | 116,748 | -0.04(-0.07%) |
Aug 22, 2017 | 56.25 | 56.42 | 56.23 | 56.37 | 75,968 | +0.17(+0.31%) |
Aug 21, 2017 | 56.12 | 56.26 | 56.11 | 56.20 | 72,298 | +0.09(+0.17%) |
Aug 18, 2017 | 56.18 | 56.24 | 56.01 | 56.10 | 64,089 | +0.28(+0.49%) |
Aug 17, 2017 | 56.28 | 56.39 | 55.83 | 55.83 | 86,494 | -0.61(-1.07%) |
Aug 16, 2017 | 56.26 | 56.47 | 56.20 | 56.43 | 111,336 | +0.39(+0.70%) |
Aug 15, 2017 | 56.09 | 56.09 | 55.86 | 56.04 | 82,861 | -0.24(-0.42%) |
Aug 14, 2017 | 56.31 | 56.38 | 56.22 | 56.27 | 69,735 | +0.25(+0.44%) |
Aug 11, 2017 | 55.99 | 56.15 | 55.85 | 56.03 | 68,812 | -0.08(-0.15%) |
Aug 10, 2017 | 56.57 | 56.57 | 56.09 | 56.11 | 64,473 | -0.75(-1.31%) |
Aug 09, 2017 | 56.64 | 56.86 | 56.53 | 56.86 | 82,621 | -0.05(-0.08%) |
Aug 08, 2017 | 57.08 | 57.10 | 56.83 | 56.90 | 87,026 | -0.17(-0.29%) |
Aug 07, 2017 | 56.97 | 57.07 | 56.89 | 57.07 | 122,016 | +0.12(+0.21%) |
Aug 04, 2017 | 57.05 | 57.05 | 56.74 | 56.95 | 130,776 | -0.05(-0.08%) |
Aug 03, 2017 | 56.99 | 57.06 | 56.84 | 57.00 | 137,400 | +0.09(+0.17%) |
Aug 02, 2017 | 57.00 | 57.03 | 56.83 | 56.90 | 74,410 | +0.09(+0.17%) |
Aug 01, 2017 | 56.97 | 56.97 | 56.77 | 56.81 | 91,049 | +0.02(+0.04%) |
Jul 31, 2017 | 56.61 | 56.86 | 56.56 | 56.79 | 78,742 | +0.18(+0.32%) |
Jul 28, 2017 | 56.43 | 56.61 | 56.35 | 56.60 | 181,084 | +0.05(+0.08%) |
Jul 27, 2017 | 56.80 | 56.80 | 56.40 | 56.56 | 150,396 | +0.04(+0.07%) |
Jul 26, 2017 | 56.31 | 56.71 | 56.20 | 56.52 | 226,517 | +0.31(+0.55%) |
Jul 25, 2017 | 56.36 | 56.37 | 56.18 | 56.21 | 107,126 | -0.02(-0.04%) |
Jul 24, 2017 | 56.08 | 56.25 | 56.02 | 56.24 | 82,827 | +0.10(+0.18%) |
Jul 21, 2017 | 56.06 | 56.13 | 55.91 | 56.13 | 79,353 | -0.06(-0.11%) |
Jul 20, 2017 | 56.12 | 56.27 | 56.02 | 56.20 | 116,251 | +0.18(+0.32%) |
Jul 19, 2017 | 55.90 | 56.04 | 55.78 | 56.01 | 105,540 | +0.34(+0.61%) |
Jul 18, 2017 | 55.65 | 55.72 | 55.59 | 55.68 | 57,926 | +0.22(+0.40%) |
Jul 17, 2017 | 55.56 | 55.61 | 55.42 | 55.46 | 83,764 | -0.06(-0.11%) |
Jul 14, 2017 | 55.31 | 55.58 | 55.28 | 55.52 | 79,962 | +0.48(+0.87%) |
Jul 13, 2017 | 54.95 | 55.06 | 54.85 | 55.04 | 51,539 | +0.32(+0.59%) |
Jul 12, 2017 | 54.68 | 54.77 | 54.56 | 54.72 | 69,893 | +0.26(+0.48%) |
Jul 11, 2017 | 54.23 | 54.49 | 54.14 | 54.46 | 111,307 | +0.13(+0.25%) |
Jul 10, 2017 | 54.20 | 54.36 | 54.17 | 54.32 | 68,037 | -0.01(-0.01%) |
Jul 07, 2017 | 54.12 | 54.36 | 54.05 | 54.33 | 85,575 | +0.09(+0.16%) |
Jul 06, 2017 | 54.35 | 54.40 | 54.17 | 54.24 | 140,920 | -0.23(-0.42%) |
Jul 05, 2017 | 54.29 | 54.51 | 54.24 | 54.47 | 82,897 | +0.07(+0.13%) |
Jul 03, 2017 | 54.83 | 54.83 | 54.35 | 54.40 | 118,596 | -0.29(-0.53%) |
Jun 30, 2017 | 54.65 | 54.73 | 54.39 | 54.69 | 222,296 | +0.26(+0.48%) |
Jun 29, 2017 | 54.65 | 54.65 | 54.23 | 54.43 | 69,876 | -0.18(-0.33%) |
Jun 28, 2017 | 54.40 | 54.73 | 54.36 | 54.61 | 129,388 | +0.45(+0.83%) |
Jun 27, 2017 | 54.16 | 54.28 | 54.08 | 54.17 | 65,235 | -0.08(-0.14%) |
Jun 26, 2017 | 54.60 | 54.60 | 54.21 | 54.24 | 67,462 | +0.05(+0.08%) |
Jun 23, 2017 | 54.09 | 54.24 | 54.06 | 54.20 | 45,034 | +0.18(+0.33%) |
Jun 22, 2017 | 54.03 | 54.12 | 53.93 | 54.02 | 164,032 | +0.04(+0.07%) |
Jun 21, 2017 | 54.01 | 54.06 | 53.88 | 53.98 | 61,992 | -0.07(-0.13%) |
Jun 20, 2017 | 54.31 | 54.31 | 54.00 | 54.05 | 64,186 | -0.39(-0.71%) |
Jun 19, 2017 | 54.41 | 54.49 | 54.37 | 54.44 | 61,839 | -0.02(-0.03%) |
Jun 16, 2017 | 54.20 | 54.48 | 54.13 | 54.45 | 54,845 | +0.57(+1.07%) |
Jun 15, 2017 | 53.82 | 53.91 | 53.69 | 53.88 | 80,587 | -0.82(-1.50%) |
Jun 14, 2017 | 54.93 | 54.97 | 54.53 | 54.70 | 79,854 | +0.19(+0.36%) |
Jun 13, 2017 | 54.29 | 54.55 | 54.29 | 54.51 | 80,423 | +0.64(+1.18%) |
Jun 12, 2017 | 53.95 | 53.95 | 53.68 | 53.87 | 49,031 | -0.23(-0.43%) |
Jun 09, 2017 | 54.13 | 54.33 | 54.00 | 54.10 | 117,180 | -0.45(-0.82%) |
Jun 08, 2017 | 54.38 | 54.55 | 54.30 | 54.55 | 91,844 | -0.09(-0.17%) |
Jun 07, 2017 | 54.58 | 54.73 | 54.48 | 54.65 | 87,198 | +0.09(+0.17%) |
Jun 06, 2017 | 54.60 | 54.63 | 54.48 | 54.55 | 78,280 | -0.25(-0.45%) |
Jun 05, 2017 | 54.80 | 54.83 | 54.73 | 54.80 | 91,162 | -0.19(-0.34%) |
Jun 02, 2017 | 54.74 | 55.02 | 54.73 | 54.99 | 53,276 | +0.56(+1.03%) |
Jun 01, 2017 | 54.24 | 54.46 | 54.21 | 54.43 | 61,641 | +0.41(+0.76%) |
May 31, 2017 | 54.17 | 54.17 | 53.99 | 54.02 | 104,868 | +0.01(+0.01%) |
May 30, 2017 | 53.96 | 54.10 | 53.94 | 54.01 | 47,917 | +0.06(+0.11%) |
May 26, 2017 | 53.95 | 53.99 | 53.85 | 53.95 | 46,366 | -0.28(-0.51%) |
May 25, 2017 | 54.23 | 54.28 | 54.16 | 54.23 | 65,884 | -0.04(-0.07%) |
May 24, 2017 | 54.10 | 54.28 | 54.02 | 54.27 | 54,201 | +0.22(+0.40%) |
May 23, 2017 | 54.21 | 54.26 | 54.03 | 54.05 | 42,239 | +0.07(+0.13%) |
May 22, 2017 | 53.87 | 54.04 | 53.87 | 53.98 | 54,574 | +0.13(+0.24%) |
May 19, 2017 | 53.62 | 53.88 | 53.62 | 53.85 | 72,582 | +0.71(+1.33%) |
May 18, 2017 | 52.99 | 53.22 | 52.86 | 53.14 | 86,480 | -0.02(-0.03%) |
May 17, 2017 | 53.58 | 53.60 | 53.16 | 53.16 | 73,213 | -0.60(-1.11%) |
May 16, 2017 | 53.79 | 53.79 | 53.72 | 53.76 | 90,971 | +0.22(+0.42%) |
May 15, 2017 | 53.55 | 53.57 | 53.46 | 53.53 | 90,364 | +0.18(+0.33%) |
May 12, 2017 | 53.33 | 53.40 | 53.20 | 53.35 | 58,077 | +0.02(+0.04%) |
May 11, 2017 | 53.47 | 53.47 | 53.20 | 53.33 | 92,705 | -0.22(-0.41%) |
May 10, 2017 | 53.52 | 53.59 | 53.46 | 53.55 | 154,301 | +0.11(+0.20%) |
May 09, 2017 | 53.51 | 53.58 | 53.36 | 53.44 | 165,564 | +0.01(+0.01%) |
May 08, 2017 | 53.38 | 53.43 | 53.34 | 53.43 | 106,822 | -0.17(-0.32%) |
May 05, 2017 | 53.17 | 53.64 | 53.11 | 53.60 | 88,149 | +0.35(+0.66%) |
May 04, 2017 | 53.00 | 53.28 | 53.00 | 53.25 | 89,461 | +0.27(+0.51%) |
May 03, 2017 | 52.93 | 53.03 | 52.82 | 52.98 | 39,216 | -0.32(-0.60%) |
May 02, 2017 | 53.14 | 53.30 | 53.10 | 53.30 | 74,328 | +0.47(+0.90%) |