Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.26 | 40.92 | 40.16 | 40.79 | 1,517,424 | +0.68(+1.70%) |
Jan 30, 2018 | 40.50 | 40.68 | 40.01 | 40.11 | 740,144 | -0.52(-1.28%) |
Jan 29, 2018 | 41.44 | 41.64 | 40.52 | 40.63 | 1,056,148 | -1.13(-2.70%) |
Jan 26, 2018 | 42.56 | 42.59 | 41.69 | 41.75 | 699,653 | -0.78(-1.84%) |
Jan 25, 2018 | 42.21 | 42.54 | 41.95 | 42.54 | 754,069 | +0.25(+0.58%) |
Jan 24, 2018 | 42.38 | 42.49 | 41.96 | 42.29 | 624,781 | -0.16(-0.39%) |
Jan 23, 2018 | 42.03 | 42.49 | 41.86 | 42.45 | 878,161 | +0.63(+1.51%) |
Jan 22, 2018 | 41.41 | 41.84 | 41.41 | 41.82 | 712,126 | +0.28(+0.68%) |
Jan 19, 2018 | 41.26 | 41.55 | 41.05 | 41.54 | 850,961 | +0.66(+1.61%) |
Jan 18, 2018 | 41.63 | 41.67 | 40.72 | 40.88 | 967,094 | -0.85(-2.04%) |
Jan 17, 2018 | 41.53 | 41.82 | 41.38 | 41.73 | 770,305 | +0.27(+0.66%) |
Jan 16, 2018 | 41.04 | 41.57 | 41.02 | 41.46 | 856,410 | +0.53(+1.29%) |
Jan 12, 2018 | 40.93 | 40.93 | 40.93 | 0 | -0.47(-1.13%) | |
Jan 11, 2018 | 41.36 | 41.48 | 40.87 | 41.40 | 916,294 | +0.22(+0.53%) |
Jan 10, 2018 | 41.98 | 41.98 | 41.09 | 41.18 | 1,142,448 | -0.93(-2.20%) |
Jan 09, 2018 | 42.97 | 43.06 | 42.10 | 42.10 | 722,811 | -0.85(-1.98%) |
Jan 08, 2018 | 43.15 | 43.19 | 42.86 | 42.95 | 735,154 | -0.01(-0.03%) |
Jan 05, 2018 | 43.03 | 43.11 | 42.67 | 42.97 | 777,317 | -0.05(-0.13%) |
Jan 04, 2018 | 43.83 | 43.83 | 42.97 | 43.02 | 952,724 | -0.81(-1.85%) |
Jan 03, 2018 | 44.27 | 44.48 | 43.65 | 43.83 | 648,191 | -0.44(-0.99%) |
Jan 02, 2018 | 45.06 | 45.29 | 44.27 | 44.27 | 784,720 | -0.67(-1.48%) |
Dec 29, 2017 | 44.94 | 44.94 | 44.94 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 44.52 | 44.96 | 44.48 | 44.93 | 529,949 | +0.38(+0.85%) |
Dec 27, 2017 | 44.35 | 44.68 | 44.29 | 44.55 | 511,844 | +0.25(+0.57%) |
Dec 26, 2017 | 43.82 | 44.61 | 43.75 | 44.30 | 740,239 | +0.48(+1.11%) |
Dec 22, 2017 | 43.28 | 43.82 | 43.20 | 43.82 | 815,964 | +0.72(+1.66%) |
Dec 21, 2017 | 43.56 | 43.69 | 43.09 | 43.10 | 1,162,838 | -0.45(-1.03%) |
Dec 20, 2017 | 44.51 | 44.56 | 43.55 | 43.55 | 1,144,682 | -1.02(-2.30%) |
Dec 19, 2017 | 46.06 | 46.06 | 44.54 | 44.57 | 960,616 | -1.50(-3.26%) |
Dec 18, 2017 | 45.93 | 46.36 | 45.88 | 46.08 | 615,814 | +0.17(+0.37%) |
Dec 15, 2017 | 45.75 | 46.34 | 45.58 | 45.91 | 2,007,786 | -0.10(-0.21%) |
Dec 14, 2017 | 46.08 | 46.36 | 45.98 | 46.00 | 410,353 | -0.21(-0.46%) |
Dec 13, 2017 | 46.10 | 46.44 | 46.01 | 46.21 | 539,796 | +0.12(+0.25%) |
Dec 12, 2017 | 45.84 | 46.29 | 45.63 | 46.10 | 603,253 | +0.20(+0.45%) |
Dec 11, 2017 | 45.75 | 46.04 | 45.59 | 45.89 | 672,792 | +0.15(+0.33%) |
Dec 08, 2017 | 45.65 | 45.92 | 45.34 | 45.74 | 331,668 | +0.18(+0.40%) |
Dec 07, 2017 | 45.23 | 45.62 | 45.22 | 45.56 | 436,934 | +0.16(+0.35%) |
Dec 06, 2017 | 45.76 | 45.79 | 45.26 | 45.40 | 482,930 | -0.34(-0.75%) |
Dec 05, 2017 | 46.42 | 46.47 | 45.72 | 45.74 | 563,150 | -0.73(-1.57%) |
Dec 04, 2017 | 46.44 | 46.51 | 46.32 | 46.47 | 605,486 | +0.11(+0.24%) |
Dec 01, 2017 | 46.28 | 46.51 | 46.01 | 46.36 | 392,217 | +0.05(+0.10%) |
Nov 30, 2017 | 46.21 | 46.38 | 46.04 | 46.32 | 638,978 | +0.13(+0.28%) |
Nov 29, 2017 | 45.89 | 46.34 | 45.86 | 46.19 | 675,846 | +0.21(+0.46%) |
Nov 28, 2017 | 46.11 | 46.39 | 45.59 | 45.97 | 522,844 | -0.09(-0.19%) |
Nov 27, 2017 | 46.54 | 46.58 | 46.04 | 46.06 | 319,088 | -0.43(-0.94%) |
Nov 24, 2017 | 46.52 | 46.59 | 46.39 | 46.50 | 178,778 | +0.18(+0.38%) |
Nov 22, 2017 | 46.16 | 46.66 | 46.16 | 46.32 | 452,279 | +0.18(+0.38%) |
Nov 21, 2017 | 45.95 | 46.20 | 45.91 | 46.14 | 453,272 | +0.21(+0.46%) |
Nov 20, 2017 | 46.16 | 46.20 | 45.82 | 45.93 | 331,562 | -0.05(-0.10%) |
Nov 17, 2017 | 45.89 | 46.08 | 45.82 | 45.98 | 486,316 | +0.03(+0.07%) |
Nov 16, 2017 | 45.95 | 46.32 | 45.93 | 45.95 | 502,365 | -0.01(-0.03%) |
Nov 15, 2017 | 46.97 | 46.97 | 45.96 | 45.96 | 600,768 | -0.87(-1.86%) |
Nov 14, 2017 | 46.79 | 47.08 | 46.74 | 46.83 | 480,119 | -0.14(-0.29%) |
Nov 13, 2017 | 46.54 | 47.05 | 46.38 | 46.97 | 613,154 | +0.38(+0.82%) |
Nov 10, 2017 | 46.05 | 46.71 | 46.05 | 46.59 | 636,476 | +0.27(+0.57%) |
Nov 09, 2017 | 47.11 | 47.50 | 45.98 | 46.32 | 1,379,964 | -1.88(-3.90%) |
Nov 08, 2017 | 47.71 | 48.24 | 47.56 | 48.20 | 488,297 | +0.39(+0.82%) |
Nov 07, 2017 | 47.25 | 47.86 | 46.91 | 47.81 | 1,060,612 | +0.48(+1.01%) |
Nov 06, 2017 | 47.31 | 47.66 | 47.07 | 47.33 | 770,764 | +0.11(+0.23%) |
Nov 03, 2017 | 47.08 | 47.55 | 46.95 | 47.22 | 284,253 | -0.14(-0.30%) |
Nov 02, 2017 | 47.06 | 47.46 | 46.79 | 47.37 | 672,850 | +0.45(+0.96%) |
Nov 01, 2017 | 47.01 | 47.37 | 46.78 | 46.92 | 623,557 | -0.09(-0.19%) |
Oct 31, 2017 | 46.84 | 47.01 | 46.54 | 47.01 | 375,792 | +0.19(+0.41%) |
Oct 30, 2017 | 46.78 | 47.08 | 46.73 | 46.82 | 417,681 | +0.12(+0.25%) |
Oct 27, 2017 | 46.50 | 46.87 | 46.32 | 46.70 | 507,437 | +0.12(+0.25%) |
Oct 26, 2017 | 47.29 | 47.39 | 46.46 | 46.59 | 398,208 | -0.34(-0.73%) |
Oct 25, 2017 | 47.01 | 47.34 | 46.69 | 46.93 | 694,054 | -0.28(-0.59%) |
Oct 24, 2017 | 47.55 | 47.69 | 46.99 | 47.21 | 729,717 | -0.34(-0.73%) |
Oct 23, 2017 | 47.87 | 47.87 | 47.44 | 47.55 | 421,465 | -0.07(-0.16%) |
Oct 20, 2017 | 47.89 | 47.89 | 47.27 | 47.63 | 487,353 | -0.17(-0.35%) |
Oct 19, 2017 | 47.92 | 48.07 | 47.59 | 47.80 | 327,350 | -0.16(-0.32%) |
Oct 18, 2017 | 48.12 | 48.30 | 47.80 | 47.95 | 370,924 | -0.31(-0.64%) |
Oct 17, 2017 | 47.87 | 48.28 | 47.81 | 48.26 | 478,634 | +0.22(+0.46%) |
Oct 16, 2017 | 47.92 | 48.15 | 47.63 | 48.04 | 409,126 | +0.15(+0.31%) |
Oct 13, 2017 | 47.86 | 48.11 | 47.61 | 47.89 | 431,361 | +0.20(+0.43%) |
Oct 12, 2017 | 47.65 | 47.77 | 47.49 | 47.69 | 329,785 | +0.00(+0.00%) |
Oct 11, 2017 | 47.32 | 47.74 | 47.24 | 47.69 | 427,547 | +0.47(+1.00%) |
Oct 10, 2017 | 47.32 | 47.57 | 47.05 | 47.21 | 371,393 | +0.05(+0.10%) |
Oct 09, 2017 | 47.51 | 47.76 | 47.15 | 47.17 | 437,823 | -0.34(-0.71%) |
Oct 06, 2017 | 47.45 | 47.61 | 47.13 | 47.51 | 388,702 | -0.20(-0.41%) |
Oct 05, 2017 | 47.89 | 48.15 | 47.67 | 47.70 | 357,733 | -0.09(-0.18%) |
Oct 04, 2017 | 47.49 | 47.84 | 47.26 | 47.79 | 470,483 | +0.36(+0.76%) |
Oct 03, 2017 | 47.11 | 47.47 | 47.05 | 47.43 | 455,726 | +0.27(+0.57%) |
Oct 02, 2017 | 47.29 | 47.37 | 46.99 | 47.16 | 432,185 | +0.01(+0.01%) |
Sep 29, 2017 | 47.03 | 47.43 | 46.93 | 47.15 | 484,966 | -0.01(-0.03%) |
Sep 28, 2017 | 47.06 | 47.17 | 46.42 | 47.17 | 700,856 | +0.18(+0.39%) |
Sep 27, 2017 | 47.38 | 47.51 | 46.54 | 46.98 | 593,652 | -0.59(-1.24%) |
Sep 26, 2017 | 47.62 | 47.76 | 47.44 | 47.58 | 382,221 | -0.03(-0.07%) |
Sep 25, 2017 | 47.19 | 47.90 | 47.19 | 47.61 | 495,921 | +0.53(+1.13%) |
Sep 22, 2017 | 47.64 | 47.89 | 47.01 | 47.08 | 465,308 | -0.40(-0.85%) |
Sep 21, 2017 | 47.53 | 47.96 | 47.46 | 47.48 | 494,636 | -0.07(-0.16%) |
Sep 20, 2017 | 47.93 | 48.10 | 47.27 | 47.56 | 609,916 | -0.33(-0.69%) |
Sep 19, 2017 | 48.31 | 48.41 | 47.55 | 47.89 | 607,635 | -0.34(-0.70%) |
Sep 18, 2017 | 48.54 | 48.63 | 48.10 | 48.22 | 628,205 | -0.33(-0.68%) |
Sep 15, 2017 | 48.26 | 48.60 | 47.89 | 48.55 | 677,166 | +0.19(+0.39%) |
Sep 14, 2017 | 48.14 | 48.37 | 47.86 | 48.36 | 881,396 | +0.24(+0.49%) |
Sep 13, 2017 | 48.26 | 48.41 | 48.02 | 48.13 | 771,071 | -0.17(-0.35%) |
Sep 12, 2017 | 48.61 | 48.66 | 48.14 | 48.30 | 497,864 | -0.30(-0.62%) |
Sep 11, 2017 | 48.15 | 48.60 | 48.04 | 48.60 | 838,455 | +0.96(+2.01%) |
Sep 08, 2017 | 47.35 | 47.79 | 47.31 | 47.64 | 694,107 | +0.11(+0.23%) |
Sep 07, 2017 | 47.43 | 47.67 | 47.18 | 47.54 | 646,049 | +0.14(+0.30%) |
Sep 06, 2017 | 47.40 | 47.80 | 47.17 | 47.40 | 951,824 | +0.07(+0.14%) |
Sep 05, 2017 | 47.29 | 47.52 | 47.10 | 47.33 | 760,935 | +0.15(+0.31%) |
Sep 01, 2017 | 46.91 | 47.25 | 46.80 | 47.18 | 699,681 | +0.31(+0.66%) |
Aug 31, 2017 | 46.19 | 46.93 | 46.02 | 46.87 | 2,360,237 | +0.81(+1.75%) |
Aug 30, 2017 | 46.14 | 46.16 | 45.78 | 46.06 | 729,662 | -0.24(-0.52%) |
Aug 29, 2017 | 46.25 | 46.64 | 46.18 | 46.31 | 882,703 | +0.17(+0.38%) |
Aug 28, 2017 | 46.40 | 46.40 | 45.86 | 46.13 | 987,940 | -0.17(-0.36%) |
Aug 25, 2017 | 45.88 | 46.41 | 45.86 | 46.30 | 999,743 | +0.67(+1.47%) |
Aug 24, 2017 | 45.68 | 45.93 | 45.63 | 45.63 | 878,343 | +0.03(+0.07%) |
Aug 23, 2017 | 45.09 | 45.61 | 44.96 | 45.59 | 832,316 | +0.54(+1.19%) |
Aug 22, 2017 | 45.29 | 45.52 | 44.76 | 45.06 | 772,204 | -0.23(-0.50%) |
Aug 21, 2017 | 45.17 | 45.43 | 45.15 | 45.29 | 679,140 | +0.11(+0.24%) |
Aug 18, 2017 | 45.54 | 45.65 | 45.00 | 45.18 | 883,270 | -0.49(-1.07%) |
Aug 17, 2017 | 45.88 | 46.10 | 45.61 | 45.67 | 844,797 | -0.22(-0.48%) |
Aug 16, 2017 | 45.53 | 46.02 | 45.48 | 45.89 | 785,119 | +0.39(+0.85%) |
Aug 15, 2017 | 45.37 | 45.61 | 45.04 | 45.50 | 841,054 | +0.07(+0.16%) |
Aug 14, 2017 | 45.03 | 45.73 | 45.02 | 45.43 | 1,013,874 | +0.52(+1.15%) |
Aug 11, 2017 | 45.23 | 45.41 | 44.63 | 44.91 | 811,245 | -0.45(-0.99%) |
Aug 10, 2017 | 45.61 | 45.71 | 45.26 | 45.36 | 819,507 | -0.26(-0.57%) |
Aug 09, 2017 | 46.18 | 46.18 | 45.41 | 45.62 | 986,510 | -0.48(-1.05%) |
Aug 08, 2017 | 46.47 | 46.53 | 45.83 | 46.10 | 870,561 | -0.43(-0.92%) |
Aug 07, 2017 | 46.66 | 46.70 | 46.38 | 46.53 | 622,672 | -0.15(-0.32%) |
Aug 04, 2017 | 46.50 | 47.11 | 46.08 | 46.68 | 1,329,930 | +0.27(+0.59%) |
Aug 03, 2017 | 46.40 | 46.86 | 46.32 | 46.40 | 732,306 | -0.06(-0.13%) |
Aug 02, 2017 | 48.24 | 48.24 | 45.92 | 46.47 | 2,044,806 | -2.20(-4.51%) |
Aug 01, 2017 | 48.56 | 48.94 | 48.37 | 48.66 | 597,897 | +0.20(+0.41%) |
Jul 31, 2017 | 48.16 | 48.57 | 47.84 | 48.46 | 710,862 | +0.40(+0.82%) |
Jul 28, 2017 | 48.12 | 48.20 | 47.70 | 48.07 | 864,795 | +0.07(+0.15%) |
Jul 27, 2017 | 48.12 | 48.53 | 47.78 | 47.99 | 1,334,230 | -0.11(-0.22%) |
Jul 26, 2017 | 48.01 | 48.39 | 47.99 | 48.10 | 1,318,390 | +0.09(+0.18%) |
Jul 25, 2017 | 47.92 | 48.05 | 47.61 | 48.01 | 755,742 | +0.18(+0.38%) |
Jul 24, 2017 | 48.21 | 48.28 | 47.61 | 47.83 | 779,733 | -0.29(-0.60%) |
Jul 21, 2017 | 49.05 | 49.05 | 47.87 | 48.12 | 724,645 | -0.77(-1.58%) |
Jul 20, 2017 | 49.28 | 49.41 | 48.83 | 48.89 | 771,388 | -0.29(-0.60%) |
Jul 19, 2017 | 48.53 | 49.23 | 48.36 | 49.19 | 551,589 | +0.75(+1.54%) |
Jul 18, 2017 | 48.89 | 49.07 | 48.32 | 48.44 | 764,230 | -0.43(-0.89%) |
Jul 17, 2017 | 48.41 | 49.26 | 48.35 | 48.87 | 540,022 | +0.37(+0.76%) |
Jul 14, 2017 | 48.82 | 47.83 | 48.51 | 736,661 | +0.67(+1.41%) | |
Jul 13, 2017 | 47.54 | 47.89 | 47.41 | 47.83 | 487,026 | +0.35(+0.73%) |
Jul 12, 2017 | 47.34 | 47.83 | 47.31 | 47.49 | 675,622 | +0.57(+1.22%) |
Jul 11, 2017 | 46.94 | 47.05 | 46.73 | 46.91 | 464,670 | -0.01(-0.03%) |
Jul 10, 2017 | 47.65 | 47.85 | 46.93 | 46.93 | 514,729 | -0.66(-1.39%) |
Jul 07, 2017 | 47.47 | 47.89 | 47.33 | 47.59 | 661,274 | +0.13(+0.27%) |
Jul 06, 2017 | 47.89 | 48.11 | 47.40 | 47.46 | 691,625 | -0.51(-1.06%) |
Jul 05, 2017 | 48.77 | 48.77 | 47.92 | 47.97 | 726,243 | -0.69(-1.42%) |
Jul 03, 2017 | 48.10 | 48.77 | 47.99 | 48.66 | 388,634 | +0.77(+1.60%) |
Jun 30, 2017 | 48.53 | 48.73 | 47.88 | 47.89 | 643,866 | -0.47(-0.96%) |
Jun 29, 2017 | 48.95 | 49.07 | 48.11 | 48.36 | 909,893 | -0.91(-1.84%) |
Jun 28, 2017 | 49.42 | 49.74 | 49.19 | 49.27 | 459,213 | -0.03(-0.05%) |
Jun 27, 2017 | 49.84 | 50.05 | 49.23 | 49.29 | 658,809 | -0.72(-1.43%) |
Jun 26, 2017 | 49.01 | 50.11 | 49.01 | 50.01 | 748,087 | +1.02(+2.09%) |
Jun 23, 2017 | 49.09 | 49.55 | 48.90 | 48.99 | 985,874 | -0.20(-0.40%) |
Jun 22, 2017 | 49.10 | 49.30 | 48.89 | 49.19 | 808,065 | +0.05(+0.09%) |
Jun 21, 2017 | 49.30 | 49.48 | 48.93 | 49.14 | 659,625 | -0.29(-0.58%) |
Jun 20, 2017 | 49.36 | 49.56 | 49.15 | 49.42 | 729,576 | +0.04(+0.08%) |
Jun 19, 2017 | 49.37 | 49.51 | 49.06 | 49.38 | 605,214 | +0.06(+0.12%) |
Jun 16, 2017 | 49.76 | 49.88 | 49.29 | 49.32 | 2,065,723 | -0.38(-0.77%) |
Jun 15, 2017 | 48.88 | 49.84 | 48.85 | 49.71 | 775,940 | +0.48(+0.97%) |
Jun 14, 2017 | 49.16 | 49.31 | 48.75 | 49.23 | 763,918 | +0.25(+0.50%) |
Jun 13, 2017 | 48.47 | 48.99 | 48.38 | 48.99 | 573,317 | +0.38(+0.79%) |
Jun 12, 2017 | 47.92 | 48.69 | 47.94 | 48.60 | 790,240 | +0.68(+1.43%) |
Jun 09, 2017 | 47.47 | 48.22 | 47.22 | 47.92 | 582,129 | +0.21(+0.45%) |
Jun 08, 2017 | 47.62 | 47.76 | 47.10 | 47.71 | 636,143 | +0.15(+0.31%) |
Jun 07, 2017 | 47.23 | 47.63 | 47.23 | 47.56 | 600,838 | +0.38(+0.82%) |
Jun 06, 2017 | 47.45 | 47.54 | 47.16 | 47.18 | 474,737 | -0.21(-0.43%) |
Jun 05, 2017 | 47.44 | 47.62 | 47.02 | 47.38 | 559,232 | -0.18(-0.38%) |
Jun 02, 2017 | 47.38 | 48.02 | 47.38 | 47.56 | 655,558 | +0.25(+0.53%) |
Jun 01, 2017 | 46.84 | 47.53 | 46.80 | 47.31 | 637,348 | +0.27(+0.58%) |
May 31, 2017 | 46.81 | 47.14 | 46.57 | 47.04 | 788,634 | +0.25(+0.54%) |
May 30, 2017 | 47.15 | 47.31 | 46.76 | 46.78 | 484,144 | -0.36(-0.77%) |
May 26, 2017 | 47.61 | 47.85 | 47.03 | 47.15 | 609,665 | -0.58(-1.21%) |
May 25, 2017 | 47.43 | 47.90 | 47.21 | 47.73 | 700,830 | +0.39(+0.82%) |
May 24, 2017 | 46.74 | 47.39 | 46.74 | 47.34 | 910,190 | +0.55(+1.17%) |
May 23, 2017 | 46.99 | 47.13 | 46.56 | 46.79 | 843,282 | -0.15(-0.32%) |
May 22, 2017 | 47.10 | 47.39 | 46.83 | 46.94 | 681,002 | -0.03(-0.06%) |
May 19, 2017 | 46.63 | 47.13 | 46.40 | 46.97 | 603,256 | +0.22(+0.48%) |
May 18, 2017 | 46.39 | 46.91 | 46.13 | 46.74 | 631,364 | +0.20(+0.43%) |
May 17, 2017 | 45.98 | 46.76 | 45.95 | 46.54 | 722,425 | +0.57(+1.25%) |
May 16, 2017 | 46.79 | 46.87 | 45.69 | 45.97 | 1,192,022 | -0.50(-1.07%) |
May 15, 2017 | 46.38 | 46.99 | 46.32 | 46.47 | 958,490 | +0.04(+0.09%) |
May 12, 2017 | 46.41 | 46.68 | 46.12 | 46.43 | 1,280,391 | +0.17(+0.36%) |
May 11, 2017 | 46.32 | 46.56 | 46.09 | 46.26 | 1,270,082 | -0.26(-0.57%) |
May 10, 2017 | 46.31 | 46.83 | 46.02 | 46.52 | 1,248,578 | +0.19(+0.41%) |
May 09, 2017 | 46.51 | 46.56 | 45.80 | 46.33 | 1,182,947 | -0.28(-0.59%) |
May 08, 2017 | 46.50 | 46.69 | 46.12 | 46.61 | 1,415,666 | +0.04(+0.09%) |
May 05, 2017 | 45.51 | 46.58 | 45.40 | 46.57 | 1,032,645 | +1.02(+2.23%) |
May 04, 2017 | 46.28 | 46.39 | 44.98 | 45.55 | 2,121,541 | -1.03(-2.21%) |
May 03, 2017 | 48.09 | 48.18 | 46.27 | 46.58 | 1,089,161 | -1.37(-2.86%) |
May 02, 2017 | 47.94 | 48.35 | 47.83 | 47.96 | 611,076 | -0.22(-0.47%) |
May 01, 2017 | 47.92 | 48.27 | 47.54 | 48.18 | 741,971 | +0.18(+0.37%) |
Apr 28, 2017 | 48.43 | 48.59 | 47.67 | 48.00 | 843,012 | -0.57(-1.18%) |
Apr 27, 2017 | 49.17 | 48.35 | 48.58 | 653,525 | +0.00(+0.00%) | |
Apr 26, 2017 | 49.26 | 49.26 | 48.53 | 48.58 | 732,102 | -0.63(-1.29%) |
Apr 25, 2017 | 49.03 | 49.36 | 49.03 | 49.21 | 1,269,529 | -0.02(-0.04%) |
Apr 24, 2017 | 49.63 | 49.80 | 48.80 | 49.23 | 1,151,319 | -0.41(-0.82%) |
Apr 21, 2017 | 49.84 | 50.05 | 49.45 | 49.64 | 1,348,992 | -0.40(-0.80%) |
Apr 20, 2017 | 50.06 | 50.18 | 49.71 | 50.04 | 452,917 | -0.19(-0.38%) |
Apr 19, 2017 | 50.34 | 50.54 | 50.16 | 50.23 | 532,764 | -0.14(-0.29%) |
Apr 18, 2017 | 50.22 | 50.40 | 50.01 | 50.38 | 538,017 | +0.16(+0.33%) |
Apr 17, 2017 | 49.45 | 50.22 | 49.36 | 50.21 | 773,773 | +0.89(+1.80%) |
Apr 13, 2017 | 49.41 | 49.80 | 49.26 | 49.32 | 507,463 | -0.20(-0.41%) |
Apr 12, 2017 | 49.67 | 50.18 | 49.29 | 49.53 | 461,641 | -0.20(-0.41%) |
Apr 11, 2017 | 49.23 | 49.88 | 49.07 | 49.73 | 468,109 | +0.57(+1.15%) |
Apr 10, 2017 | 48.75 | 49.35 | 48.61 | 49.17 | 327,761 | +0.30(+0.62%) |
Apr 07, 2017 | 48.80 | 49.13 | 48.71 | 48.86 | 464,562 | +0.05(+0.09%) |
Apr 06, 2017 | 48.40 | 48.86 | 48.29 | 48.82 | 354,410 | +0.33(+0.68%) |
Apr 05, 2017 | 48.57 | 48.72 | 48.32 | 48.49 | 455,357 | +0.06(+0.12%) |
Apr 04, 2017 | 48.23 | 48.53 | 48.17 | 48.43 | 473,155 | +0.11(+0.23%) |
Apr 03, 2017 | 48.46 | 48.46 | 48.01 | 48.32 | 538,601 | -0.07(-0.15%) |
Mar 31, 2017 | 47.90 | 48.59 | 47.86 | 48.39 | 515,925 | +0.16(+0.33%) |
Mar 30, 2017 | 47.90 | 48.25 | 47.57 | 48.23 | 346,823 | +0.32(+0.66%) |
Mar 29, 2017 | 47.65 | 47.94 | 47.29 | 47.92 | 480,995 | +0.18(+0.39%) |
Mar 28, 2017 | 47.42 | 47.82 | 47.14 | 47.73 | 517,085 | +0.31(+0.66%) |
Mar 27, 2017 | 47.74 | 48.08 | 47.13 | 47.42 | 601,785 | -0.32(-0.67%) |
Mar 24, 2017 | 47.91 | 48.09 | 47.57 | 47.74 | 445,783 | -0.16(-0.33%) |
Mar 23, 2017 | 47.56 | 48.36 | 47.39 | 47.90 | 796,859 | +0.29(+0.60%) |
Mar 22, 2017 | 47.64 | 47.70 | 47.01 | 47.61 | 573,617 | +0.19(+0.40%) |
Mar 21, 2017 | 47.80 | 47.87 | 47.30 | 47.42 | 559,498 | -0.13(-0.28%) |
Mar 20, 2017 | 47.86 | 48.01 | 47.54 | 47.55 | 323,603 | -0.20(-0.41%) |
Mar 17, 2017 | 47.22 | 47.82 | 47.10 | 47.75 | 929,651 | +0.48(+1.02%) |
Mar 16, 2017 | 47.48 | 47.63 | 47.22 | 47.26 | 541,252 | -0.22(-0.47%) |
Mar 15, 2017 | 46.44 | 47.78 | 46.44 | 47.48 | 516,290 | +1.11(+2.40%) |
Mar 14, 2017 | 46.30 | 46.64 | 46.14 | 46.37 | 433,842 | -0.03(-0.06%) |
Mar 13, 2017 | 46.44 | 46.88 | 46.23 | 46.40 | 581,756 | +0.09(+0.18%) |
Mar 10, 2017 | 46.71 | 47.10 | 45.84 | 46.31 | 707,777 | -0.06(-0.13%) |
Mar 09, 2017 | 47.26 | 47.71 | 46.33 | 46.37 | 713,512 | -0.85(-1.80%) |
Mar 08, 2017 | 48.64 | 48.64 | 47.16 | 47.22 | 669,624 | -1.61(-3.30%) |
Mar 07, 2017 | 48.75 | 48.93 | 48.58 | 48.83 | 278,581 | -0.10(-0.20%) |
Mar 06, 2017 | 49.30 | 49.30 | 48.77 | 48.93 | 507,154 | -0.49(-0.99%) |
Mar 03, 2017 | 49.60 | 49.75 | 48.96 | 49.42 | 733,890 | -0.41(-0.83%) |
Mar 02, 2017 | 50.13 | 50.37 | 49.63 | 49.83 | 842,322 | -0.23(-0.46%) |
Mar 01, 2017 | 50.18 | 50.20 | 49.41 | 50.06 | 863,545 | -0.28(-0.56%) |
Feb 28, 2017 | 50.64 | 50.83 | 49.98 | 50.34 | 874,013 | -0.39(-0.77%) |
Feb 27, 2017 | 50.21 | 50.79 | 49.97 | 50.74 | 815,283 | +0.51(+1.02%) |
Feb 24, 2017 | 49.79 | 50.28 | 49.47 | 50.23 | 441,857 | +0.32(+0.64%) |
Feb 23, 2017 | 50.13 | 50.15 | 49.35 | 49.90 | 309,095 | +0.07(+0.13%) |
Feb 22, 2017 | 49.77 | 50.00 | 49.37 | 49.84 | 502,691 | +0.20(+0.41%) |
Feb 21, 2017 | 48.86 | 49.78 | 48.68 | 49.64 | 532,064 | +0.78(+1.60%) |
Feb 17, 2017 | 48.86 | 48.86 | 48.86 | 0 | -0.05(-0.11%) | |
Feb 16, 2017 | 48.50 | 49.21 | 48.49 | 48.91 | 338,244 | +0.39(+0.81%) |
Feb 15, 2017 | 48.65 | 48.80 | 48.16 | 48.52 | 525,966 | -0.34(-0.69%) |
Feb 14, 2017 | 49.12 | 49.14 | 48.60 | 48.86 | 393,516 | -0.46(-0.94%) |
Feb 13, 2017 | 49.28 | 49.45 | 49.06 | 49.32 | 604,296 | +0.26(+0.53%) |
Feb 10, 2017 | 48.30 | 49.11 | 48.24 | 49.06 | 444,907 | +0.79(+1.63%) |
Feb 09, 2017 | 48.17 | 48.41 | 47.94 | 48.27 | 409,610 | +0.18(+0.37%) |
Feb 08, 2017 | 47.87 | 48.25 | 47.70 | 48.09 | 616,281 | +0.23(+0.49%) |
Feb 07, 2017 | 47.85 | 48.09 | 47.81 | 47.86 | 304,904 | +0.07(+0.14%) |
Feb 06, 2017 | 47.98 | 48.06 | 47.48 | 47.79 | 329,044 | -0.11(-0.23%) |
Feb 03, 2017 | 48.22 | 48.37 | 47.78 | 47.91 | 260,199 | +0.17(+0.35%) |
Feb 02, 2017 | 47.24 | 47.74 | 47.09 | 47.74 | 594,153 | +0.61(+1.30%) |