Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.93 | 58.21 | 57.77 | 58.09 | 58,633 | +0.17(+0.29%) |
May 30, 2018 | 57.44 | 57.95 | 57.32 | 57.92 | 106,596 | +0.07(+0.12%) |
May 29, 2018 | 58.30 | 58.36 | 57.51 | 57.85 | 71,697 | -1.15(-1.96%) |
May 25, 2018 | 59.00 | 59.00 | 59.00 | 0 | +0.32(+0.55%) | |
May 24, 2018 | 58.85 | 58.90 | 58.12 | 58.68 | 56,654 | -0.52(-0.89%) |
May 23, 2018 | 58.51 | 59.21 | 58.42 | 59.21 | 212,663 | +0.10(+0.16%) |
May 22, 2018 | 59.27 | 59.44 | 59.08 | 59.11 | 63,113 | -0.05(-0.09%) |
May 21, 2018 | 59.08 | 59.25 | 58.99 | 59.16 | 84,553 | +0.70(+1.20%) |
May 18, 2018 | 58.49 | 58.49 | 58.26 | 58.46 | 144,938 | -0.20(-0.34%) |
May 17, 2018 | 58.69 | 58.87 | 58.41 | 58.66 | 114,762 | -0.66(-1.12%) |
May 16, 2018 | 58.89 | 59.42 | 58.89 | 59.33 | 166,840 | +1.01(+1.74%) |
May 15, 2018 | 58.45 | 58.46 | 58.12 | 58.31 | 322,338 | -1.36(-2.27%) |
May 14, 2018 | 59.90 | 60.03 | 59.62 | 59.67 | 1,968,800 | -0.14(-0.23%) |
May 11, 2018 | 59.92 | 59.92 | 59.60 | 59.81 | 74,000 | +0.32(+0.54%) |
May 10, 2018 | 59.12 | 59.64 | 59.07 | 59.48 | 112,981 | +1.11(+1.90%) |
May 09, 2018 | 58.40 | 58.43 | 58.13 | 58.37 | 27,709 | +0.09(+0.15%) |
May 08, 2018 | 58.13 | 58.30 | 57.92 | 58.29 | 49,895 | +0.53(+0.92%) |
May 07, 2018 | 57.65 | 57.90 | 57.50 | 57.75 | 64,994 | -0.56(-0.96%) |
May 04, 2018 | 57.64 | 58.47 | 57.48 | 58.31 | 27,323 | +0.11(+0.20%) |
May 03, 2018 | 58.01 | 58.30 | 57.39 | 58.20 | 102,371 | -0.06(-0.11%) |
May 02, 2018 | 58.66 | 58.77 | 58.23 | 58.26 | 114,167 | -0.43(-0.73%) |
May 01, 2018 | 58.72 | 58.72 | 57.94 | 58.69 | 144,081 | -0.14(-0.24%) |
Apr 30, 2018 | 59.40 | 59.44 | 58.83 | 58.83 | 44,306 | -0.15(-0.25%) |
Apr 27, 2018 | 58.92 | 59.05 | 58.67 | 58.98 | 55,518 | +0.37(+0.63%) |
Apr 26, 2018 | 58.30 | 58.66 | 58.23 | 58.61 | 55,361 | +0.64(+1.10%) |
Apr 25, 2018 | 57.95 | 58.00 | 57.62 | 57.97 | 99,610 | -0.14(-0.24%) |
Apr 24, 2018 | 58.86 | 58.86 | 57.81 | 58.11 | 121,044 | -0.27(-0.46%) |
Apr 23, 2018 | 58.55 | 58.74 | 58.26 | 58.38 | 72,978 | -0.30(-0.51%) |
Apr 20, 2018 | 59.07 | 59.07 | 58.44 | 58.68 | 61,659 | -0.81(-1.37%) |
Apr 19, 2018 | 59.93 | 59.93 | 59.31 | 59.49 | 102,741 | -0.11(-0.19%) |
Apr 18, 2018 | 59.43 | 59.72 | 59.28 | 59.61 | 152,400 | +0.49(+0.83%) |
Apr 17, 2018 | 58.80 | 59.28 | 58.80 | 59.12 | 77,083 | -0.08(-0.13%) |
Apr 16, 2018 | 58.98 | 59.20 | 58.78 | 59.20 | 120,293 | -0.20(-0.34%) |
Apr 13, 2018 | 59.85 | 59.85 | 59.19 | 59.40 | 50,249 | -0.49(-0.82%) |
Apr 12, 2018 | 59.68 | 59.95 | 59.46 | 59.89 | 93,496 | +0.10(+0.16%) |
Apr 11, 2018 | 59.69 | 59.96 | 59.62 | 59.79 | 155,738 | +0.20(+0.34%) |
Apr 10, 2018 | 59.43 | 59.73 | 59.16 | 59.59 | 137,796 | +1.04(+1.78%) |
Apr 09, 2018 | 58.79 | 59.12 | 58.47 | 58.55 | 95,933 | +0.73(+1.26%) |
Apr 06, 2018 | 58.60 | 58.86 | 57.53 | 57.82 | 123,319 | -1.39(-2.35%) |
Apr 05, 2018 | 59.13 | 59.34 | 58.82 | 59.21 | 3,712,180 | +0.39(+0.67%) |
Apr 04, 2018 | 57.35 | 58.89 | 57.12 | 58.82 | 160,822 | -0.38(-0.64%) |
Apr 03, 2018 | 58.91 | 59.20 | 58.56 | 59.20 | 146,220 | +1.00(+1.71%) |
Apr 02, 2018 | 59.14 | 59.19 | 57.75 | 58.20 | 110,142 | -1.50(-2.52%) |
Mar 29, 2018 | 59.70 | 59.70 | 59.70 | 0 | +1.16(+1.99%) | |
Mar 28, 2018 | 58.53 | 58.84 | 58.13 | 58.54 | 82,841 | -0.38(-0.64%) |
Mar 27, 2018 | 60.03 | 60.09 | 58.76 | 58.92 | 136,185 | -1.05(-1.75%) |
Mar 26, 2018 | 59.41 | 60.03 | 58.92 | 59.97 | 64,836 | +2.21(+3.83%) |
Mar 23, 2018 | 59.09 | 59.27 | 57.76 | 57.75 | 125,315 | -1.29(-2.19%) |
Mar 22, 2018 | 59.69 | 59.99 | 59.05 | 59.05 | 201,996 | -2.45(-3.98%) |
Mar 21, 2018 | 61.23 | 61.78 | 61.09 | 61.50 | 151,514 | -0.38(-0.62%) |
Mar 20, 2018 | 61.71 | 61.95 | 61.61 | 61.88 | 96,503 | +0.87(+1.42%) |
Mar 19, 2018 | 61.58 | 61.58 | 60.67 | 61.02 | 88,435 | -0.68(-1.11%) |
Mar 16, 2018 | 61.58 | 61.75 | 61.57 | 61.70 | 83,079 | -0.09(-0.14%) |
Mar 15, 2018 | 62.02 | 62.18 | 61.58 | 61.78 | 293,845 | +0.19(+0.31%) |
Mar 14, 2018 | 61.90 | 61.95 | 61.25 | 61.59 | 35,905 | +0.28(+0.46%) |
Mar 13, 2018 | 61.99 | 62.17 | 61.11 | 61.31 | 121,445 | -0.21(-0.34%) |
Mar 12, 2018 | 61.45 | 61.65 | 61.15 | 61.52 | 70,558 | +0.22(+0.36%) |
Mar 09, 2018 | 60.56 | 61.30 | 60.39 | 61.30 | 132,885 | +1.29(+2.16%) |
Mar 08, 2018 | 60.06 | 60.14 | 59.67 | 60.01 | 140,237 | +0.36(+0.60%) |
Mar 07, 2018 | 59.69 | 59.03 | 59.65 | 45,178 | -0.04(-0.07%) | |
Mar 06, 2018 | 59.85 | 60.05 | 59.48 | 59.69 | 84,255 | +1.00(+1.70%) |
Mar 05, 2018 | 57.90 | 58.74 | 57.88 | 58.70 | 120,230 | -0.25(-0.43%) |
Mar 02, 2018 | 58.21 | 59.08 | 57.82 | 58.95 | 195,878 | +0.21(+0.36%) |
Mar 01, 2018 | 59.41 | 59.73 | 58.20 | 58.74 | 310,092 | +0.12(+0.21%) |
Feb 28, 2018 | 59.58 | 59.59 | 58.62 | 58.62 | 132,777 | -0.97(-1.63%) |
Feb 27, 2018 | 60.64 | 60.64 | 59.59 | 59.59 | 123,501 | -1.62(-2.64%) |
Feb 26, 2018 | 60.88 | 61.22 | 60.60 | 61.21 | 65,053 | +0.52(+0.86%) |
Feb 23, 2018 | 60.39 | 60.68 | 60.14 | 60.68 | 53,590 | +1.05(+1.76%) |
Feb 22, 2018 | 59.93 | 60.17 | 59.53 | 59.63 | 73,651 | -0.27(-0.45%) |
Feb 21, 2018 | 60.54 | 61.06 | 59.89 | 59.90 | 94,560 | +0.18(+0.31%) |
Feb 20, 2018 | 59.58 | 59.94 | 59.46 | 59.72 | 96,369 | -1.55(-2.53%) |
Feb 16, 2018 | 61.27 | 61.27 | 61.27 | 0 | +0.16(+0.26%) | |
Feb 15, 2018 | 61.04 | 61.39 | 60.83 | 61.11 | 136,064 | +1.32(+2.21%) |
Feb 14, 2018 | 58.27 | 59.92 | 58.21 | 59.79 | 105,660 | +1.60(+2.75%) |
Feb 13, 2018 | 57.66 | 58.30 | 57.59 | 58.19 | 100,146 | +0.64(+1.11%) |
Feb 12, 2018 | 57.30 | 57.91 | 56.98 | 57.55 | 256,346 | +0.83(+1.46%) |
Feb 09, 2018 | 56.42 | 57.01 | 54.75 | 56.72 | 401,834 | +0.80(+1.42%) |
Feb 08, 2018 | 57.89 | 58.03 | 55.83 | 55.93 | 232,361 | -1.85(-3.19%) |
Feb 07, 2018 | 58.20 | 58.92 | 57.74 | 57.77 | 193,128 | -2.05(-3.42%) |
Feb 06, 2018 | 58.11 | 60.27 | 57.88 | 59.82 | 440,038 | +0.39(+0.66%) |
Feb 05, 2018 | 60.48 | 60.95 | 58.44 | 59.43 | 346,449 | -1.00(-1.66%) |
Feb 02, 2018 | 61.33 | 61.33 | 60.39 | 60.43 | 1,334,975 | -1.66(-2.68%) |
Feb 01, 2018 | 62.26 | 62.37 | 62.01 | 62.09 | 117,301 | -0.69(-1.10%) |
Jan 31, 2018 | 63.16 | 63.22 | 62.40 | 62.78 | 206,533 | +0.70(+1.13%) |
Jan 30, 2018 | 62.37 | 62.54 | 61.85 | 62.08 | 100,970 | -0.96(-1.53%) |
Jan 29, 2018 | 63.19 | 63.23 | 62.98 | 63.04 | 87,222 | -0.76(-1.19%) |
Jan 26, 2018 | 63.53 | 63.81 | 63.39 | 63.81 | 148,643 | +1.07(+1.70%) |
Jan 25, 2018 | 62.86 | 63.08 | 62.60 | 62.74 | 109,304 | -0.29(-0.46%) |
Jan 24, 2018 | 63.19 | 63.31 | 62.68 | 63.03 | 121,858 | +0.04(+0.07%) |
Jan 23, 2018 | 62.77 | 62.98 | 62.61 | 62.98 | 158,488 | +0.59(+0.94%) |
Jan 22, 2018 | 62.06 | 62.40 | 61.93 | 62.40 | 237,892 | +0.28(+0.45%) |
Jan 19, 2018 | 62.03 | 62.17 | 61.82 | 62.12 | 67,082 | +0.52(+0.84%) |
Jan 18, 2018 | 61.64 | 61.69 | 61.45 | 61.60 | 77,928 | +0.07(+0.11%) |
Jan 17, 2018 | 61.24 | 61.65 | 61.09 | 61.53 | 83,109 | +0.69(+1.14%) |
Jan 16, 2018 | 61.30 | 61.44 | 60.77 | 60.84 | 119,075 | +0.20(+0.33%) |
Jan 12, 2018 | 60.64 | 60.64 | 60.64 | 0 | +0.82(+1.37%) | |
Jan 11, 2018 | 59.51 | 59.84 | 59.46 | 59.82 | 170,570 | +0.23(+0.38%) |
Jan 10, 2018 | 59.70 | 59.37 | 59.59 | 97,757 | -0.59(-0.97%) | |
Jan 09, 2018 | 60.33 | 60.34 | 59.99 | 60.18 | 96,886 | -0.11(-0.19%) |
Jan 08, 2018 | 60.25 | 60.34 | 60.09 | 60.29 | 85,685 | +0.02(+0.03%) |
Jan 05, 2018 | 60.04 | 60.27 | 59.93 | 60.27 | 99,112 | +0.40(+0.67%) |
Jan 04, 2018 | 59.76 | 59.90 | 59.67 | 59.87 | 458,118 | +0.23(+0.38%) |
Jan 03, 2018 | 59.36 | 59.68 | 59.34 | 59.64 | 92,219 | +0.62(+1.05%) |
Jan 02, 2018 | 58.82 | 59.02 | 58.75 | 59.02 | 51,241 | +1.27(+2.20%) |
Dec 29, 2017 | 57.75 | 57.75 | 57.75 | 0 | +0.17(+0.29%) | |
Dec 28, 2017 | 57.70 | 57.72 | 57.53 | 57.59 | 43,355 | +0.56(+0.98%) |
Dec 27, 2017 | 57.08 | 57.10 | 56.86 | 57.03 | 32,039 | +0.24(+0.42%) |
Dec 26, 2017 | 56.79 | 56.86 | 56.65 | 56.79 | 280,458 | -0.31(-0.55%) |
Dec 22, 2017 | 56.90 | 57.11 | 56.78 | 57.11 | 41,994 | +0.47(+0.83%) |
Dec 21, 2017 | 56.54 | 56.78 | 56.44 | 56.63 | 123,449 | +0.11(+0.20%) |
Dec 20, 2017 | 56.56 | 56.69 | 56.29 | 56.52 | 597,856 | +0.10(+0.18%) |
Dec 19, 2017 | 56.75 | 56.75 | 56.26 | 56.42 | 41,430 | -0.15(-0.26%) |
Dec 18, 2017 | 56.48 | 56.69 | 56.48 | 56.56 | 34,747 | +0.47(+0.83%) |
Dec 15, 2017 | 56.07 | 56.13 | 55.87 | 56.10 | 56,597 | -0.16(-0.28%) |
Dec 14, 2017 | 56.43 | 56.49 | 56.23 | 56.25 | 49,428 | -0.53(-0.93%) |
Dec 13, 2017 | 56.50 | 56.89 | 56.50 | 56.78 | 78,428 | +0.74(+1.33%) |
Dec 12, 2017 | 55.99 | 56.03 | 55.88 | 56.04 | 23,701 | -0.37(-0.66%) |
Dec 11, 2017 | 56.46 | 56.24 | 56.41 | 63,330 | +0.37(+0.66%) | |
Dec 08, 2017 | 55.88 | 56.08 | 55.87 | 56.04 | 69,605 | +0.79(+1.42%) |
Dec 07, 2017 | 54.97 | 55.33 | 54.97 | 55.25 | 153,288 | +0.28(+0.50%) |
Dec 06, 2017 | 54.97 | 55.01 | 54.67 | 54.97 | 173,377 | -0.99(-1.78%) |
Dec 05, 2017 | 56.13 | 56.31 | 55.94 | 55.97 | 76,920 | -0.21(-0.37%) |
Dec 04, 2017 | 56.64 | 56.76 | 56.18 | 56.18 | 225,874 | -0.10(-0.18%) |
Dec 01, 2017 | 56.43 | 56.43 | 55.88 | 56.28 | 928,624 | -0.44(-0.78%) |
Nov 30, 2017 | 57.01 | 57.01 | 56.62 | 56.72 | 184,463 | -0.66(-1.14%) |
Nov 29, 2017 | 57.89 | 57.95 | 57.19 | 57.38 | 1,014,071 | -0.84(-1.44%) |
Nov 28, 2017 | 58.14 | 58.35 | 58.00 | 58.22 | 86,359 | +0.43(+0.75%) |
Nov 27, 2017 | 58.15 | 58.15 | 57.77 | 57.78 | 105,952 | -1.11(-1.88%) |
Nov 24, 2017 | 58.94 | 59.03 | 58.87 | 58.89 | 32,978 | -0.14(-0.23%) |
Nov 22, 2017 | 59.11 | 59.20 | 58.88 | 59.03 | 370,416 | +0.10(+0.18%) |
Nov 21, 2017 | 59.03 | 59.21 | 58.92 | 58.92 | 197,853 | +1.04(+1.80%) |
Nov 20, 2017 | 57.60 | 57.92 | 57.56 | 57.88 | 123,469 | +0.35(+0.62%) |
Nov 17, 2017 | 57.33 | 57.63 | 57.33 | 57.53 | 141,301 | +0.10(+0.17%) |
Nov 16, 2017 | 57.16 | 57.59 | 57.14 | 57.43 | 45,667 | +0.82(+1.45%) |
Nov 15, 2017 | 56.66 | 56.73 | 56.44 | 56.61 | 69,363 | -0.11(-0.20%) |
Nov 14, 2017 | 56.94 | 56.94 | 56.61 | 56.72 | 45,430 | -0.37(-0.65%) |
Nov 13, 2017 | 56.91 | 57.12 | 56.86 | 57.09 | 78,420 | +0.24(+0.43%) |
Nov 10, 2017 | 56.88 | 56.91 | 56.66 | 56.85 | 41,489 | +0.09(+0.15%) |
Nov 09, 2017 | 56.83 | 56.86 | 56.44 | 56.76 | 48,670 | -0.41(-0.71%) |
Nov 08, 2017 | 57.07 | 57.20 | 56.98 | 57.17 | 93,556 | +0.33(+0.58%) |
Nov 07, 2017 | 57.03 | 57.12 | 56.78 | 56.84 | 31,469 | +0.06(+0.11%) |
Nov 06, 2017 | 56.69 | 56.85 | 56.62 | 56.78 | 64,299 | +0.26(+0.46%) |
Nov 03, 2017 | 56.66 | 56.66 | 56.25 | 56.52 | 51,611 | -0.14(-0.25%) |
Nov 02, 2017 | 56.59 | 56.70 | 56.43 | 56.66 | 14,843 | +0.07(+0.13%) |
Nov 01, 2017 | 56.72 | 56.81 | 56.55 | 56.59 | 66,961 | +0.69(+1.24%) |
Oct 31, 2017 | 55.87 | 55.92 | 55.78 | 55.90 | 79,207 | +0.50(+0.90%) |
Oct 30, 2017 | 55.48 | 55.56 | 55.35 | 55.40 | 126,257 | -0.28(-0.50%) |
Oct 27, 2017 | 55.29 | 55.73 | 55.18 | 55.67 | 29,307 | +0.98(+1.79%) |
Oct 26, 2017 | 54.95 | 54.98 | 54.70 | 54.70 | 25,647 | -0.12(-0.22%) |
Oct 25, 2017 | 55.10 | 55.10 | 54.59 | 54.82 | 26,942 | -0.02(-0.04%) |
Oct 24, 2017 | 54.94 | 55.03 | 54.82 | 54.84 | 32,457 | -0.02(-0.04%) |
Oct 23, 2017 | 55.10 | 55.16 | 54.77 | 54.86 | 42,949 | -0.24(-0.44%) |
Oct 20, 2017 | 55.20 | 55.20 | 55.03 | 55.10 | 43,410 | +0.16(+0.30%) |
Oct 19, 2017 | 54.82 | 54.94 | 54.63 | 54.94 | 34,442 | -0.67(-1.21%) |
Oct 18, 2017 | 55.61 | 55.71 | 55.43 | 55.61 | 32,499 | +0.25(+0.45%) |
Oct 17, 2017 | 55.48 | 55.48 | 55.27 | 55.36 | 96,504 | -0.10(-0.17%) |
Oct 16, 2017 | 55.50 | 55.57 | 55.38 | 55.46 | 30,662 | +0.13(+0.23%) |
Oct 13, 2017 | 55.39 | 55.45 | 55.21 | 55.33 | 49,407 | +0.20(+0.36%) |
Oct 12, 2017 | 55.08 | 55.21 | 55.08 | 55.13 | 33,428 | +0.04(+0.08%) |
Oct 11, 2017 | 54.83 | 55.11 | 54.78 | 55.09 | 74,421 | +0.39(+0.71%) |
Oct 10, 2017 | 54.50 | 54.72 | 54.50 | 54.70 | 89,403 | +0.51(+0.94%) |
Oct 09, 2017 | 54.21 | 54.23 | 54.09 | 54.19 | 56,513 | -0.08(-0.14%) |
Oct 06, 2017 | 54.08 | 54.27 | 53.97 | 54.27 | 40,348 | -0.36(-0.66%) |
Oct 05, 2017 | 54.12 | 54.63 | 54.06 | 54.63 | 38,809 | +0.75(+1.39%) |
Oct 04, 2017 | 53.74 | 53.95 | 53.74 | 53.88 | 20,516 | -0.06(-0.12%) |
Oct 03, 2017 | 53.70 | 53.95 | 53.65 | 53.95 | 51,204 | +0.66(+1.23%) |
Oct 02, 2017 | 53.24 | 53.40 | 53.19 | 53.29 | 99,492 | +0.25(+0.47%) |
Sep 29, 2017 | 52.65 | 53.12 | 52.61 | 53.04 | 52,503 | +0.59(+1.12%) |
Sep 28, 2017 | 52.29 | 52.47 | 52.10 | 52.45 | 16,210 | -0.17(-0.33%) |
Sep 27, 2017 | 52.71 | 52.76 | 52.43 | 52.62 | 27,103 | +0.00(+0.00%) |
Sep 26, 2017 | 52.73 | 52.79 | 52.53 | 52.62 | 22,197 | -0.13(-0.25%) |
Sep 25, 2017 | 53.08 | 53.09 | 52.57 | 52.75 | 35,843 | -0.67(-1.25%) |
Sep 22, 2017 | 53.46 | 53.46 | 53.35 | 53.42 | 28,011 | -0.40(-0.74%) |
Sep 21, 2017 | 53.94 | 53.94 | 53.75 | 53.82 | 42,785 | +0.23(+0.44%) |
Sep 20, 2017 | 53.61 | 53.80 | 53.26 | 53.58 | 54,347 | -0.19(-0.35%) |
Sep 19, 2017 | 53.75 | 53.79 | 53.65 | 53.77 | 20,268 | -0.10(-0.18%) |
Sep 18, 2017 | 53.80 | 53.95 | 53.76 | 53.87 | 30,392 | +0.59(+1.10%) |
Sep 15, 2017 | 53.12 | 53.28 | 52.94 | 53.28 | 27,360 | +0.41(+0.78%) |
Sep 14, 2017 | 52.87 | 52.93 | 52.76 | 52.87 | 27,326 | +0.06(+0.11%) |
Sep 13, 2017 | 52.94 | 52.94 | 52.80 | 52.80 | 31,028 | -0.39(-0.73%) |
Sep 12, 2017 | 53.43 | 53.43 | 53.15 | 53.19 | 20,024 | -0.16(-0.29%) |
Sep 11, 2017 | 53.12 | 53.35 | 53.12 | 53.35 | 30,442 | +0.86(+1.63%) |
Sep 08, 2017 | 52.68 | 52.73 | 52.48 | 52.49 | 23,093 | -0.05(-0.10%) |
Sep 07, 2017 | 52.47 | 52.57 | 52.42 | 52.55 | 29,120 | +0.22(+0.41%) |
Sep 06, 2017 | 52.19 | 52.42 | 52.18 | 52.33 | 17,153 | +0.26(+0.50%) |
Sep 05, 2017 | 52.22 | 52.32 | 51.80 | 52.07 | 35,617 | -0.76(-1.44%) |
Sep 01, 2017 | 52.85 | 52.91 | 52.75 | 52.83 | 53,141 | +0.09(+0.16%) |
Aug 31, 2017 | 52.72 | 52.82 | 52.61 | 52.74 | 48,369 | +0.02(+0.03%) |
Aug 30, 2017 | 52.65 | 52.76 | 52.61 | 52.73 | 43,566 | +0.29(+0.54%) |
Aug 29, 2017 | 52.17 | 52.49 | 52.07 | 52.44 | 24,718 | -0.16(-0.30%) |
Aug 28, 2017 | 52.80 | 52.80 | 52.54 | 52.60 | 35,505 | -0.30(-0.57%) |
Aug 25, 2017 | 53.05 | 53.10 | 52.86 | 52.90 | 44,213 | +0.35(+0.67%) |
Aug 24, 2017 | 52.52 | 52.59 | 52.42 | 52.55 | 38,395 | +0.20(+0.38%) |
Aug 23, 2017 | 52.17 | 52.44 | 52.05 | 52.35 | 163,863 | +0.12(+0.23%) |
Aug 22, 2017 | 52.04 | 52.29 | 52.04 | 52.23 | 47,559 | +0.63(+1.22%) |
Aug 21, 2017 | 51.67 | 51.68 | 51.47 | 51.60 | 42,786 | +0.18(+0.35%) |
Aug 18, 2017 | 51.36 | 51.74 | 51.29 | 51.41 | 37,398 | +0.19(+0.37%) |
Aug 17, 2017 | 51.79 | 51.80 | 51.22 | 51.22 | 39,785 | -0.85(-1.63%) |
Aug 16, 2017 | 51.85 | 52.14 | 51.85 | 52.07 | 46,875 | +0.73(+1.43%) |
Aug 15, 2017 | 51.45 | 51.45 | 51.25 | 51.34 | 37,717 | -0.15(-0.29%) |
Aug 14, 2017 | 51.41 | 51.58 | 51.40 | 51.48 | 65,331 | +0.68(+1.34%) |
Aug 11, 2017 | 50.76 | 50.94 | 50.66 | 50.80 | 90,975 | -0.05(-0.10%) |
Aug 10, 2017 | 51.67 | 51.67 | 50.79 | 50.85 | 83,250 | -1.28(-2.45%) |
Aug 09, 2017 | 52.17 | 52.18 | 51.99 | 52.13 | 85,222 | -0.65(-1.23%) |
Aug 08, 2017 | 52.80 | 53.01 | 52.73 | 52.78 | 95,504 | +0.24(+0.46%) |
Aug 07, 2017 | 52.50 | 52.55 | 52.43 | 52.54 | 48,486 | +0.31(+0.60%) |
Aug 04, 2017 | 52.30 | 52.07 | 52.23 | 48,546 | +0.03(+0.05%) | |
Aug 03, 2017 | 52.29 | 52.34 | 52.13 | 52.20 | 72,461 | -0.25(-0.48%) |
Aug 02, 2017 | 52.66 | 52.66 | 52.37 | 52.45 | 64,929 | -0.01(-0.02%) |
Aug 01, 2017 | 52.60 | 52.60 | 52.43 | 52.46 | 78,762 | +0.43(+0.83%) |
Jul 31, 2017 | 52.04 | 52.08 | 52.00 | 52.03 | 35,580 | +0.28(+0.53%) |
Jul 28, 2017 | 51.75 | 51.78 | 51.60 | 51.75 | 51,117 | -0.43(-0.83%) |
Jul 27, 2017 | 52.54 | 52.54 | 51.86 | 52.18 | 61,752 | -0.02(-0.03%) |
Jul 26, 2017 | 52.00 | 52.26 | 51.91 | 52.20 | 33,412 | +0.23(+0.45%) |
Jul 25, 2017 | 52.17 | 52.17 | 51.97 | 51.97 | 34,552 | -0.13(-0.25%) |
Jul 24, 2017 | 52.04 | 52.26 | 52.02 | 52.10 | 44,469 | +0.23(+0.45%) |
Jul 21, 2017 | 51.79 | 51.86 | 51.76 | 51.86 | 25,015 | +0.03(+0.05%) |
Jul 20, 2017 | 51.96 | 51.96 | 51.72 | 51.84 | 32,244 | -0.03(-0.05%) |
Jul 19, 2017 | 51.89 | 51.89 | 51.78 | 51.86 | 40,566 | +0.42(+0.82%) |
Jul 18, 2017 | 51.29 | 51.44 | 51.21 | 51.44 | 60,274 | +0.26(+0.51%) |
Jul 17, 2017 | 51.26 | 51.26 | 51.07 | 51.18 | 44,168 | -0.31(-0.60%) |
Jul 14, 2017 | 51.27 | 51.54 | 51.24 | 51.49 | 43,042 | +0.49(+0.97%) |
Jul 13, 2017 | 50.90 | 51.02 | 50.81 | 51.00 | 45,314 | +0.23(+0.46%) |
Jul 12, 2017 | 50.58 | 50.80 | 50.54 | 50.77 | 55,065 | +0.88(+1.77%) |
Jul 11, 2017 | 49.88 | 49.94 | 49.63 | 49.88 | 46,414 | +0.64(+1.30%) |
Jul 10, 2017 | 48.89 | 49.24 | 48.89 | 49.24 | 63,687 | +0.34(+0.69%) |
Jul 07, 2017 | 48.73 | 48.94 | 48.67 | 48.91 | 33,122 | +0.29(+0.59%) |
Jul 06, 2017 | 48.93 | 48.93 | 48.62 | 48.62 | 48,257 | -0.55(-1.12%) |
Jul 05, 2017 | 49.15 | 49.20 | 48.91 | 49.17 | 156,797 | -0.28(-0.57%) |
Jul 03, 2017 | 49.45 | 49.56 | 49.39 | 49.45 | 31,099 | +0.04(+0.09%) |
Jun 30, 2017 | 49.57 | 49.57 | 49.36 | 49.41 | 59,853 | +0.04(+0.09%) |
Jun 29, 2017 | 49.80 | 49.80 | 49.19 | 49.37 | 46,807 | -0.46(-0.92%) |
Jun 28, 2017 | 49.74 | 49.86 | 49.61 | 49.82 | 31,801 | +0.08(+0.16%) |
Jun 27, 2017 | 50.02 | 50.02 | 49.74 | 49.75 | 32,841 | -0.39(-0.78%) |
Jun 26, 2017 | 50.39 | 50.39 | 50.08 | 50.13 | 79,503 | +0.52(+1.05%) |
Jun 23, 2017 | 49.66 | 49.62 | 84,393 | +0.03(+0.05%) | ||
Jun 22, 2017 | 49.64 | 49.73 | 49.53 | 49.59 | 18,482 | +0.37(+0.75%) |
Jun 21, 2017 | 49.30 | 49.37 | 49.19 | 49.22 | 32,194 | -0.07(-0.14%) |
Jun 20, 2017 | 49.65 | 49.65 | 49.26 | 49.29 | 57,331 | -0.19(-0.38%) |
Jun 19, 2017 | 49.40 | 49.49 | 49.30 | 49.48 | 183,145 | +0.70(+1.43%) |
Jun 16, 2017 | 48.81 | 48.81 | 48.56 | 48.78 | 38,284 | +0.13(+0.27%) |
Jun 15, 2017 | 48.41 | 48.65 | 48.35 | 48.65 | 51,196 | -0.41(-0.84%) |
Jun 14, 2017 | 49.34 | 49.34 | 48.93 | 49.06 | 47,109 | +0.03(+0.05%) |
Jun 13, 2017 | 48.83 | 49.08 | 48.83 | 49.04 | 42,159 | +0.34(+0.69%) |
Jun 12, 2017 | 48.64 | 48.70 | 48.47 | 48.70 | 148,183 | -0.34(-0.70%) |
Jun 09, 2017 | 49.35 | 49.60 | 48.92 | 49.05 | 89,628 | -0.28(-0.56%) |
Jun 08, 2017 | 49.40 | 49.40 | 49.20 | 49.32 | 82,068 | +0.24(+0.49%) |
Jun 07, 2017 | 49.12 | 49.13 | 48.85 | 49.08 | 33,460 | -0.28(-0.58%) |
Jun 06, 2017 | 49.34 | 49.42 | 49.24 | 49.37 | 45,897 | +0.16(+0.33%) |
Jun 05, 2017 | 49.23 | 49.23 | 49.12 | 49.20 | 39,939 | -0.08(-0.16%) |
Jun 02, 2017 | 49.12 | 49.33 | 49.03 | 49.28 | 66,887 | +0.43(+0.88%) |