Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.33 | 47.98 | 44.83 | 47.88 | 2,984,445 | +4.27(+9.79%) |
Jan 30, 2018 | 44.39 | 44.45 | 43.43 | 43.61 | 1,223,927 | -1.03(-2.30%) |
Jan 29, 2018 | 45.17 | 45.47 | 44.33 | 44.64 | 713,362 | -0.69(-1.52%) |
Jan 26, 2018 | 45.19 | 45.64 | 44.71 | 45.33 | 878,333 | +0.40(+0.90%) |
Jan 25, 2018 | 45.17 | 45.33 | 44.61 | 44.93 | 788,511 | -0.21(-0.46%) |
Jan 24, 2018 | 45.17 | 45.53 | 44.85 | 45.13 | 1,116,766 | +0.01(+0.02%) |
Jan 23, 2018 | 45.24 | 45.49 | 44.38 | 45.12 | 1,071,667 | -0.19(-0.42%) |
Jan 22, 2018 | 44.57 | 45.58 | 44.43 | 45.31 | 1,140,036 | +0.63(+1.42%) |
Jan 19, 2018 | 45.15 | 45.15 | 44.01 | 44.68 | 1,065,049 | -0.40(-0.89%) |
Jan 18, 2018 | 47.02 | 47.04 | 44.88 | 45.08 | 1,661,699 | -1.84(-3.93%) |
Jan 17, 2018 | 48.42 | 48.44 | 46.33 | 46.93 | 3,009,382 | -1.69(-3.47%) |
Jan 16, 2018 | 48.03 | 51.70 | 47.11 | 48.61 | 7,381,688 | +6.16(+14.51%) |
Jan 12, 2018 | 42.45 | 42.45 | 42.45 | 0 | +0.12(+0.29%) | |
Jan 11, 2018 | 42.33 | 42.79 | 42.22 | 42.33 | 812,784 | +0.12(+0.27%) |
Jan 10, 2018 | 42.09 | 42.30 | 41.28 | 42.21 | 773,951 | -0.13(-0.31%) |
Jan 09, 2018 | 42.30 | 42.64 | 41.77 | 42.34 | 934,368 | +0.06(+0.14%) |
Jan 08, 2018 | 42.35 | 42.83 | 42.10 | 42.29 | 1,090,398 | -0.14(-0.33%) |
Jan 05, 2018 | 42.18 | 42.54 | 41.74 | 42.43 | 1,028,787 | +0.44(+1.06%) |
Jan 04, 2018 | 41.03 | 42.63 | 40.77 | 41.98 | 2,349,419 | +2.18(+5.48%) |
Jan 03, 2018 | 39.52 | 39.95 | 39.15 | 39.80 | 1,161,433 | +0.43(+1.09%) |
Jan 02, 2018 | 39.60 | 40.03 | 39.15 | 39.38 | 767,561 | -0.08(-0.21%) |
Dec 29, 2017 | 39.46 | 39.46 | 39.46 | 0 | +0.25(+0.65%) | |
Dec 28, 2017 | 40.01 | 40.08 | 39.09 | 39.20 | 463,625 | -0.80(-1.99%) |
Dec 27, 2017 | 40.68 | 40.83 | 39.93 | 40.00 | 481,847 | -0.67(-1.64%) |
Dec 26, 2017 | 40.30 | 40.79 | 40.14 | 40.67 | 340,447 | +0.28(+0.69%) |
Dec 22, 2017 | 40.33 | 40.57 | 40.22 | 40.39 | 419,722 | +0.20(+0.49%) |
Dec 21, 2017 | 39.60 | 40.35 | 39.49 | 40.19 | 471,466 | +0.67(+1.71%) |
Dec 20, 2017 | 39.62 | 39.79 | 39.42 | 39.52 | 508,950 | +0.06(+0.15%) |
Dec 19, 2017 | 39.93 | 40.22 | 39.45 | 39.46 | 627,821 | -0.33(-0.83%) |
Dec 18, 2017 | 39.69 | 40.38 | 39.69 | 39.79 | 514,043 | +0.35(+0.90%) |
Dec 15, 2017 | 39.19 | 39.74 | 39.19 | 39.43 | 1,254,348 | +0.35(+0.88%) |
Dec 14, 2017 | 39.72 | 39.72 | 38.99 | 39.09 | 942,833 | -0.50(-1.27%) |
Dec 13, 2017 | 39.82 | 40.05 | 39.52 | 39.59 | 759,110 | -0.16(-0.39%) |
Dec 12, 2017 | 39.51 | 40.11 | 39.36 | 39.75 | 874,106 | -0.02(-0.04%) |
Dec 11, 2017 | 39.43 | 39.93 | 39.19 | 39.76 | 553,432 | +0.25(+0.65%) |
Dec 08, 2017 | 39.24 | 39.62 | 38.97 | 39.51 | 599,838 | +0.33(+0.84%) |
Dec 07, 2017 | 38.98 | 39.45 | 38.78 | 39.18 | 855,730 | +0.07(+0.19%) |
Dec 06, 2017 | 39.00 | 39.23 | 38.73 | 39.10 | 616,430 | +0.06(+0.15%) |
Dec 05, 2017 | 39.00 | 39.64 | 38.87 | 39.05 | 746,503 | +0.16(+0.42%) |
Dec 04, 2017 | 38.05 | 38.97 | 38.05 | 38.88 | 648,301 | +1.09(+2.89%) |
Dec 01, 2017 | 37.70 | 38.05 | 37.16 | 37.79 | 521,825 | +0.02(+0.04%) |
Nov 30, 2017 | 37.81 | 38.46 | 37.64 | 37.77 | 897,910 | +0.03(+0.09%) |
Nov 29, 2017 | 36.75 | 37.83 | 36.31 | 37.74 | 981,597 | +0.92(+2.50%) |
Nov 28, 2017 | 36.85 | 37.00 | 36.63 | 36.82 | 889,700 | +0.05(+0.13%) |
Nov 27, 2017 | 36.79 | 36.88 | 36.53 | 36.77 | 1,182,301 | -0.02(-0.04%) |
Nov 24, 2017 | 36.93 | 37.12 | 36.59 | 36.79 | 320,731 | +0.04(+0.11%) |
Nov 22, 2017 | 36.83 | 36.95 | 36.68 | 36.74 | 575,217 | -0.03(-0.09%) |
Nov 21, 2017 | 36.83 | 37.01 | 36.70 | 36.78 | 640,411 | +0.05(+0.13%) |
Nov 20, 2017 | 37.03 | 37.27 | 36.52 | 36.73 | 844,022 | -0.37(-0.99%) |
Nov 17, 2017 | 36.57 | 37.18 | 36.57 | 37.10 | 982,102 | +0.24(+0.64%) |
Nov 16, 2017 | 36.06 | 37.11 | 35.98 | 36.86 | 1,215,139 | +1.01(+2.83%) |
Nov 15, 2017 | 35.70 | 36.18 | 35.23 | 35.85 | 1,223,878 | -0.01(-0.02%) |
Nov 14, 2017 | 36.12 | 36.33 | 35.67 | 35.85 | 1,089,990 | -0.26(-0.72%) |
Nov 13, 2017 | 35.74 | 36.21 | 35.53 | 36.12 | 1,045,638 | +0.37(+1.03%) |
Nov 10, 2017 | 34.64 | 35.98 | 34.64 | 35.75 | 1,011,404 | +0.96(+2.77%) |
Nov 09, 2017 | 34.52 | 35.48 | 34.14 | 34.78 | 1,029,072 | -0.19(-0.54%) |
Nov 08, 2017 | 35.90 | 36.55 | 33.21 | 34.97 | 3,300,201 | +0.79(+2.32%) |
Nov 07, 2017 | 34.23 | 34.58 | 33.56 | 34.18 | 1,831,478 | -0.01(-0.02%) |
Nov 06, 2017 | 34.41 | 34.65 | 34.17 | 34.19 | 806,279 | -0.11(-0.33%) |
Nov 03, 2017 | 34.38 | 34.73 | 34.12 | 34.30 | 1,347,461 | -0.22(-0.64%) |
Nov 02, 2017 | 35.19 | 35.21 | 33.92 | 34.52 | 1,579,699 | -0.70(-1.99%) |
Nov 01, 2017 | 35.22 | 35.58 | 34.95 | 35.23 | 794,093 | +0.10(+0.28%) |
Oct 31, 2017 | 35.55 | 35.88 | 34.94 | 35.13 | 1,617,735 | -0.64(-1.78%) |
Oct 30, 2017 | 35.75 | 35.85 | 35.13 | 35.76 | 1,317,899 | -0.77(-2.10%) |
Oct 27, 2017 | 36.71 | 36.75 | 36.08 | 36.53 | 379,184 | -0.16(-0.45%) |
Oct 26, 2017 | 36.69 | 37.01 | 36.65 | 36.70 | 234,249 | +0.01(+0.02%) |
Oct 25, 2017 | 37.33 | 37.41 | 36.57 | 36.69 | 553,501 | -0.79(-2.11%) |
Oct 24, 2017 | 37.11 | 37.66 | 37.11 | 37.48 | 546,061 | +0.34(+0.92%) |
Oct 23, 2017 | 37.18 | 37.60 | 36.97 | 37.14 | 407,554 | -0.07(-0.18%) |
Oct 20, 2017 | 37.33 | 37.35 | 37.03 | 37.20 | 557,477 | -0.02(-0.04%) |
Oct 19, 2017 | 37.58 | 37.73 | 37.03 | 37.22 | 681,139 | -0.38(-1.00%) |
Oct 18, 2017 | 37.81 | 38.10 | 37.57 | 37.59 | 810,171 | -0.15(-0.39%) |
Oct 17, 2017 | 39.05 | 39.18 | 37.64 | 37.74 | 1,423,397 | -1.39(-3.55%) |
Oct 16, 2017 | 39.74 | 39.88 | 39.05 | 39.13 | 848,144 | -0.47(-1.18%) |
Oct 13, 2017 | 39.35 | 39.83 | 38.99 | 39.60 | 802,516 | +0.47(+1.21%) |
Oct 12, 2017 | 38.05 | 39.29 | 37.83 | 39.12 | 1,131,907 | +1.22(+3.21%) |
Oct 11, 2017 | 37.61 | 38.08 | 37.61 | 37.91 | 653,720 | +0.31(+0.83%) |
Oct 10, 2017 | 37.73 | 37.88 | 37.24 | 37.59 | 1,416,169 | +0.11(+0.31%) |
Oct 09, 2017 | 37.99 | 38.00 | 37.43 | 37.48 | 464,865 | -0.41(-1.08%) |
Oct 06, 2017 | 37.82 | 38.01 | 37.54 | 37.89 | 467,968 | -0.02(-0.04%) |
Oct 05, 2017 | 37.95 | 38.28 | 37.82 | 37.91 | 653,164 | +0.02(+0.04%) |
Oct 04, 2017 | 37.77 | 38.14 | 37.77 | 37.89 | 502,164 | +0.02(+0.06%) |
Oct 03, 2017 | 38.00 | 38.00 | 37.30 | 37.86 | 627,598 | -0.16(-0.43%) |
Oct 02, 2017 | 37.64 | 38.32 | 37.64 | 38.03 | 862,230 | +0.40(+1.06%) |
Sep 29, 2017 | 37.43 | 37.82 | 37.28 | 37.63 | 450,996 | +0.15(+0.39%) |
Sep 28, 2017 | 37.37 | 37.59 | 37.35 | 37.48 | 349,429 | +0.05(+0.13%) |
Sep 27, 2017 | 37.72 | 37.90 | 37.23 | 37.43 | 573,911 | -0.29(-0.76%) |
Sep 26, 2017 | 37.22 | 37.82 | 37.22 | 37.72 | 489,662 | +0.43(+1.16%) |
Sep 25, 2017 | 37.38 | 37.61 | 37.14 | 37.28 | 822,873 | -0.10(-0.26%) |
Sep 22, 2017 | 36.80 | 37.63 | 36.70 | 37.38 | 1,200,226 | +0.66(+1.80%) |
Sep 21, 2017 | 37.81 | 37.92 | 36.66 | 36.72 | 830,952 | -1.19(-3.15%) |
Sep 20, 2017 | 38.11 | 38.28 | 37.33 | 37.91 | 634,595 | -0.25(-0.64%) |
Sep 19, 2017 | 38.40 | 38.53 | 38.05 | 38.16 | 1,223,067 | -0.25(-0.64%) |
Sep 18, 2017 | 38.28 | 38.71 | 38.22 | 38.40 | 1,092,473 | +0.11(+0.28%) |
Sep 15, 2017 | 37.52 | 38.31 | 37.28 | 38.30 | 1,296,161 | +0.69(+1.82%) |
Sep 14, 2017 | 37.26 | 37.69 | 37.06 | 37.61 | 552,503 | +0.41(+1.10%) |
Sep 13, 2017 | 37.68 | 37.98 | 37.10 | 37.20 | 992,371 | -0.43(-1.15%) |
Sep 12, 2017 | 37.46 | 37.70 | 37.18 | 37.64 | 1,019,312 | +0.14(+0.37%) |
Sep 11, 2017 | 37.73 | 38.04 | 36.83 | 37.50 | 1,443,714 | -0.14(-0.37%) |
Sep 08, 2017 | 37.30 | 37.77 | 37.16 | 37.64 | 1,367,922 | +0.40(+1.08%) |
Sep 07, 2017 | 36.82 | 37.77 | 36.70 | 37.24 | 1,406,571 | +0.58(+1.58%) |
Sep 06, 2017 | 36.36 | 36.67 | 36.01 | 36.66 | 1,054,202 | +0.41(+1.13%) |
Sep 05, 2017 | 36.71 | 36.93 | 35.85 | 36.25 | 1,366,672 | -0.55(-1.49%) |
Sep 01, 2017 | 36.18 | 36.80 | 35.97 | 36.79 | 1,078,135 | +0.72(+1.99%) |
Aug 31, 2017 | 35.61 | 36.24 | 35.51 | 36.08 | 1,450,459 | +0.56(+1.59%) |
Aug 30, 2017 | 35.62 | 35.73 | 35.24 | 35.51 | 544,457 | -0.23(-0.64%) |
Aug 29, 2017 | 35.54 | 35.94 | 35.48 | 35.74 | 1,048,504 | -0.07(-0.21%) |
Aug 28, 2017 | 36.46 | 36.70 | 35.44 | 35.81 | 1,404,338 | -0.57(-1.57%) |
Aug 25, 2017 | 35.39 | 36.58 | 35.30 | 36.39 | 1,952,690 | +1.24(+3.53%) |
Aug 24, 2017 | 35.13 | 35.16 | 34.63 | 35.14 | 1,099,318 | +0.17(+0.49%) |
Aug 23, 2017 | 34.73 | 35.26 | 34.52 | 34.97 | 1,654,865 | +0.19(+0.54%) |
Aug 22, 2017 | 33.88 | 34.80 | 33.80 | 34.78 | 1,404,837 | +1.09(+3.23%) |
Aug 21, 2017 | 33.96 | 34.30 | 33.63 | 33.70 | 1,234,428 | -0.07(-0.22%) |
Aug 18, 2017 | 34.06 | 34.14 | 33.75 | 33.77 | 1,099,129 | -0.35(-1.03%) |
Aug 17, 2017 | 34.55 | 34.71 | 34.03 | 34.12 | 1,259,757 | -0.50(-1.45%) |
Aug 16, 2017 | 33.77 | 34.72 | 33.67 | 34.62 | 1,406,489 | +0.95(+2.82%) |
Aug 15, 2017 | 34.01 | 34.28 | 33.59 | 33.67 | 1,306,573 | -0.28(-0.81%) |
Aug 14, 2017 | 34.01 | 34.06 | 33.63 | 33.95 | 1,189,775 | +0.14(+0.41%) |
Aug 11, 2017 | 33.42 | 34.03 | 33.41 | 33.81 | 1,667,053 | +0.41(+1.24%) |
Aug 10, 2017 | 33.52 | 33.68 | 33.29 | 33.40 | 1,076,573 | -0.17(-0.51%) |
Aug 09, 2017 | 33.85 | 34.15 | 33.47 | 33.57 | 1,425,402 | -0.07(-0.22%) |
Aug 08, 2017 | 33.96 | 34.15 | 33.60 | 33.64 | 1,147,511 | -0.24(-0.69%) |
Aug 07, 2017 | 33.45 | 33.92 | 33.32 | 33.88 | 929,424 | +0.44(+1.31%) |
Aug 04, 2017 | 34.54 | 34.88 | 33.27 | 33.44 | 2,337,116 | -1.01(-2.92%) |
Aug 03, 2017 | 35.26 | 35.68 | 34.21 | 34.45 | 2,824,328 | -0.99(-2.80%) |
Aug 02, 2017 | 37.38 | 37.68 | 34.31 | 35.44 | 4,462,955 | -3.30(-8.53%) |
Aug 01, 2017 | 37.59 | 38.93 | 37.59 | 38.74 | 2,451,668 | +1.34(+3.58%) |
Jul 31, 2017 | 36.77 | 37.63 | 36.59 | 37.40 | 1,229,018 | +0.67(+1.83%) |
Jul 28, 2017 | 37.30 | 37.38 | 36.37 | 36.73 | 992,990 | -0.69(-1.84%) |
Jul 27, 2017 | 37.92 | 38.03 | 36.75 | 37.42 | 1,271,391 | -0.50(-1.33%) |
Jul 26, 2017 | 38.63 | 38.64 | 37.83 | 37.92 | 744,671 | -0.71(-1.85%) |
Jul 25, 2017 | 38.39 | 38.81 | 38.30 | 38.64 | 835,667 | +0.32(+0.85%) |
Jul 24, 2017 | 38.72 | 38.79 | 38.16 | 38.31 | 543,785 | -0.41(-1.07%) |
Jul 21, 2017 | 38.25 | 38.94 | 38.09 | 38.72 | 797,072 | +0.24(+0.63%) |
Jul 20, 2017 | 39.09 | 38.33 | 38.48 | 770,132 | -0.29(-0.75%) | |
Jul 19, 2017 | 38.60 | 38.91 | 38.18 | 38.77 | 1,258,178 | +0.76(+2.01%) |
Jul 18, 2017 | 38.12 | 38.16 | 37.70 | 38.01 | 1,219,000 | -0.19(-0.51%) |
Jul 17, 2017 | 37.70 | 38.30 | 37.53 | 38.20 | 958,023 | +0.51(+1.36%) |
Jul 14, 2017 | 37.76 | 38.07 | 37.69 | 37.69 | 577,808 | +0.06(+0.15%) |
Jul 13, 2017 | 37.79 | 38.23 | 37.56 | 37.64 | 1,123,609 | -0.07(-0.17%) |
Jul 12, 2017 | 38.25 | 38.51 | 37.39 | 37.70 | 1,256,601 | -0.44(-1.15%) |
Jul 11, 2017 | 37.71 | 38.42 | 37.27 | 38.14 | 1,531,270 | +0.45(+1.21%) |
Jul 10, 2017 | 38.37 | 38.68 | 37.60 | 37.69 | 1,533,617 | -0.67(-1.76%) |
Jul 07, 2017 | 38.81 | 38.81 | 38.07 | 38.36 | 857,069 | -0.39(-1.01%) |
Jul 06, 2017 | 39.05 | 39.16 | 38.29 | 38.75 | 1,992,936 | -0.38(-0.98%) |
Jul 05, 2017 | 39.36 | 39.51 | 38.85 | 39.13 | 764,095 | -0.04(-0.10%) |
Jul 03, 2017 | 39.10 | 39.65 | 38.98 | 39.17 | 517,826 | +0.19(+0.48%) |
Jun 30, 2017 | 39.44 | 39.65 | 38.81 | 38.98 | 886,088 | -0.32(-0.81%) |
Jun 29, 2017 | 39.64 | 39.90 | 38.84 | 39.30 | 1,297,108 | -0.45(-1.12%) |
Jun 28, 2017 | 40.20 | 40.51 | 39.69 | 39.75 | 1,113,393 | -0.16(-0.41%) |
Jun 27, 2017 | 40.38 | 40.51 | 39.88 | 39.91 | 560,803 | -0.46(-1.15%) |
Jun 26, 2017 | 40.46 | 40.49 | 40.06 | 40.37 | 491,359 | -0.03(-0.08%) |
Jun 23, 2017 | 40.07 | 40.63 | 39.91 | 40.40 | 1,676,738 | +0.33(+0.83%) |
Jun 22, 2017 | 40.31 | 40.41 | 39.79 | 40.07 | 744,702 | -0.49(-1.20%) |
Jun 21, 2017 | 41.72 | 41.72 | 40.32 | 40.56 | 1,139,609 | -1.06(-2.54%) |
Jun 20, 2017 | 41.89 | 42.12 | 41.61 | 41.61 | 604,300 | -0.39(-0.93%) |
Jun 19, 2017 | 41.69 | 42.19 | 41.53 | 42.00 | 976,844 | +0.28(+0.66%) |
Jun 16, 2017 | 41.61 | 42.00 | 41.52 | 41.73 | 1,370,244 | +0.18(+0.43%) |
Jun 15, 2017 | 41.22 | 41.96 | 41.12 | 41.55 | 749,954 | +0.11(+0.25%) |
Jun 14, 2017 | 41.41 | 42.20 | 41.27 | 41.44 | 938,328 | +0.20(+0.49%) |
Jun 13, 2017 | 41.35 | 41.58 | 40.98 | 41.24 | 654,172 | -0.19(-0.45%) |
Jun 12, 2017 | 40.55 | 41.92 | 40.45 | 41.43 | 998,369 | +0.90(+2.22%) |
Jun 09, 2017 | 40.19 | 40.78 | 39.93 | 40.53 | 1,407,217 | +0.63(+1.57%) |
Jun 08, 2017 | 41.23 | 41.51 | 39.71 | 39.90 | 2,700,483 | -2.07(-4.93%) |
Jun 07, 2017 | 42.54 | 42.54 | 41.31 | 41.97 | 1,408,501 | -0.50(-1.18%) |
Jun 06, 2017 | 44.30 | 44.37 | 42.43 | 42.48 | 1,099,024 | -2.08(-4.66%) |
Jun 05, 2017 | 45.15 | 45.15 | 43.86 | 44.55 | 678,800 | -0.77(-1.70%) |
Jun 02, 2017 | 44.59 | 45.37 | 44.55 | 45.32 | 641,530 | +0.91(+2.05%) |
Jun 01, 2017 | 43.61 | 44.44 | 43.61 | 44.42 | 467,875 | +0.90(+2.07%) |
May 31, 2017 | 43.20 | 44.02 | 43.03 | 43.51 | 623,163 | +0.44(+1.02%) |
May 30, 2017 | 44.10 | 44.15 | 42.83 | 43.08 | 670,683 | -1.23(-2.77%) |
May 26, 2017 | 43.98 | 44.33 | 43.80 | 44.30 | 344,605 | +0.17(+0.39%) |
May 25, 2017 | 43.94 | 44.30 | 43.91 | 44.13 | 356,891 | +0.41(+0.95%) |
May 24, 2017 | 43.48 | 44.03 | 43.26 | 43.72 | 442,134 | +0.38(+0.88%) |
May 23, 2017 | 43.22 | 43.86 | 43.15 | 43.34 | 530,251 | +0.16(+0.38%) |
May 22, 2017 | 42.80 | 43.50 | 42.80 | 43.17 | 1,205,076 | +0.46(+1.08%) |
May 19, 2017 | 42.25 | 42.88 | 42.23 | 42.71 | 689,439 | +0.41(+0.98%) |
May 18, 2017 | 41.87 | 42.52 | 41.21 | 42.30 | 819,968 | +0.41(+0.98%) |
May 17, 2017 | 43.40 | 43.23 | 41.81 | 41.89 | 929,504 | -1.52(-3.50%) |
May 16, 2017 | 43.52 | 43.74 | 43.27 | 43.40 | 386,981 | -0.18(-0.41%) |
May 15, 2017 | 43.83 | 44.12 | 43.58 | 43.58 | 438,214 | -0.18(-0.41%) |
May 12, 2017 | 44.12 | 44.12 | 43.46 | 43.76 | 380,925 | -0.40(-0.90%) |
May 11, 2017 | 43.73 | 44.24 | 43.12 | 44.16 | 882,858 | +0.38(+0.87%) |
May 10, 2017 | 43.81 | 43.91 | 43.30 | 43.78 | 707,455 | +0.11(+0.26%) |
May 09, 2017 | 44.42 | 44.45 | 43.36 | 43.66 | 642,594 | -0.75(-1.69%) |
May 08, 2017 | 44.33 | 44.73 | 44.05 | 44.41 | 701,914 | +0.08(+0.18%) |
May 05, 2017 | 44.75 | 45.19 | 44.13 | 44.33 | 471,552 | -0.48(-1.06%) |
May 04, 2017 | 45.90 | 46.02 | 44.45 | 44.81 | 650,469 | -0.82(-1.79%) |
May 03, 2017 | 46.29 | 46.71 | 44.58 | 45.63 | 1,109,918 | -0.78(-1.69%) |
May 02, 2017 | 47.71 | 47.89 | 46.21 | 46.41 | 1,179,434 | -1.49(-3.12%) |
May 01, 2017 | 48.08 | 48.28 | 47.74 | 47.90 | 668,929 | +0.07(+0.15%) |
Apr 28, 2017 | 47.96 | 48.00 | 47.51 | 47.83 | 785,402 | -0.23(-0.49%) |
Apr 27, 2017 | 47.70 | 48.40 | 47.70 | 48.06 | 274,580 | +0.41(+0.86%) |
Apr 26, 2017 | 48.26 | 48.26 | 47.54 | 47.65 | 349,711 | -0.65(-1.35%) |
Apr 25, 2017 | 48.31 | 48.51 | 47.85 | 48.31 | 492,506 | +0.06(+0.12%) |
Apr 24, 2017 | 47.68 | 48.43 | 47.57 | 48.25 | 432,547 | +0.84(+1.77%) |
Apr 21, 2017 | 47.61 | 47.70 | 47.22 | 47.41 | 346,541 | -0.26(-0.54%) |
Apr 20, 2017 | 47.47 | 47.85 | 47.29 | 47.67 | 403,872 | +0.30(+0.63%) |
Apr 19, 2017 | 47.27 | 47.59 | 46.46 | 47.37 | 675,809 | -0.67(-1.40%) |
Apr 18, 2017 | 47.81 | 48.16 | 47.77 | 48.04 | 497,712 | +0.28(+0.59%) |
Apr 17, 2017 | 46.59 | 47.80 | 46.57 | 47.76 | 631,838 | +1.32(+2.83%) |
Apr 13, 2017 | 46.49 | 46.84 | 46.13 | 46.44 | 573,618 | -0.22(-0.47%) |
Apr 12, 2017 | 46.79 | 47.21 | 46.54 | 46.66 | 777,499 | -0.02(-0.03%) |
Apr 11, 2017 | 46.64 | 46.93 | 46.46 | 46.68 | 427,998 | +0.01(+0.02%) |
Apr 10, 2017 | 46.71 | 46.93 | 46.59 | 46.67 | 304,452 | +0.15(+0.33%) |
Apr 07, 2017 | 46.50 | 47.01 | 46.13 | 46.51 | 883,408 | -0.02(-0.03%) |
Apr 06, 2017 | 45.00 | 46.54 | 44.96 | 46.53 | 916,452 | +1.33(+2.95%) |
Apr 05, 2017 | 45.00 | 45.86 | 45.00 | 45.20 | 1,341,045 | +0.19(+0.43%) |
Apr 04, 2017 | 45.02 | 45.17 | 44.60 | 45.00 | 517,376 | -0.06(-0.13%) |
Apr 03, 2017 | 45.02 | 45.40 | 45.02 | 45.06 | 452,987 | +0.04(+0.09%) |
Mar 31, 2017 | 45.06 | 45.27 | 44.98 | 45.02 | 394,616 | -0.10(-0.23%) |
Mar 30, 2017 | 45.05 | 45.19 | 44.85 | 45.12 | 354,566 | +0.06(+0.13%) |
Mar 29, 2017 | 44.79 | 45.13 | 44.66 | 45.07 | 543,312 | +0.29(+0.65%) |
Mar 28, 2017 | 44.83 | 45.10 | 44.58 | 44.78 | 418,318 | -0.22(-0.48%) |
Mar 27, 2017 | 44.77 | 45.17 | 44.67 | 45.00 | 396,525 | +0.02(+0.05%) |
Mar 24, 2017 | 45.22 | 45.48 | 44.90 | 44.97 | 328,459 | -0.22(-0.48%) |
Mar 23, 2017 | 45.30 | 45.66 | 45.10 | 45.19 | 305,766 | -0.14(-0.30%) |
Mar 22, 2017 | 45.00 | 45.33 | 44.76 | 45.33 | 428,370 | +0.36(+0.79%) |
Mar 21, 2017 | 44.78 | 45.29 | 44.70 | 44.97 | 584,467 | +0.29(+0.65%) |
Mar 20, 2017 | 44.82 | 45.04 | 44.54 | 44.68 | 377,406 | -0.16(-0.36%) |
Mar 17, 2017 | 44.72 | 45.04 | 44.50 | 44.84 | 655,104 | +0.06(+0.14%) |
Mar 16, 2017 | 45.06 | 45.14 | 44.58 | 44.78 | 353,681 | -0.27(-0.61%) |
Mar 15, 2017 | 44.76 | 45.42 | 44.76 | 45.05 | 470,309 | +0.39(+0.87%) |
Mar 14, 2017 | 44.53 | 45.04 | 44.53 | 44.66 | 346,779 | -0.07(-0.16%) |
Mar 13, 2017 | 44.31 | 44.90 | 44.31 | 44.74 | 442,336 | +0.40(+0.91%) |
Mar 10, 2017 | 44.15 | 44.40 | 43.95 | 44.33 | 386,982 | +0.40(+0.90%) |
Mar 09, 2017 | 43.97 | 44.28 | 43.79 | 43.94 | 456,921 | +0.06(+0.15%) |
Mar 08, 2017 | 44.62 | 44.92 | 43.81 | 43.87 | 360,746 | -0.75(-1.68%) |
Mar 07, 2017 | 44.76 | 44.92 | 44.58 | 44.62 | 962,037 | -0.15(-0.32%) |
Mar 06, 2017 | 44.49 | 45.03 | 44.49 | 44.77 | 375,188 | -0.06(-0.13%) |
Mar 03, 2017 | 44.85 | 45.26 | 44.58 | 44.83 | 473,019 | -0.07(-0.16%) |
Mar 02, 2017 | 45.11 | 45.11 | 44.55 | 44.90 | 398,136 | -0.22(-0.48%) |
Mar 01, 2017 | 44.74 | 45.52 | 44.25 | 45.12 | 1,294,883 | +0.82(+1.84%) |
Feb 28, 2017 | 44.04 | 44.52 | 43.84 | 44.30 | 1,265,102 | +0.49(+1.12%) |
Feb 27, 2017 | 43.57 | 43.99 | 43.39 | 43.81 | 534,968 | +0.10(+0.22%) |
Feb 24, 2017 | 43.24 | 43.71 | 42.79 | 43.71 | 662,732 | +0.38(+0.88%) |
Feb 23, 2017 | 43.64 | 43.97 | 43.28 | 43.33 | 459,347 | -0.15(-0.35%) |
Feb 22, 2017 | 43.45 | 43.62 | 43.22 | 43.49 | 1,047,279 | +0.02(+0.04%) |
Feb 21, 2017 | 43.45 | 43.70 | 43.32 | 43.47 | 629,770 | -0.07(-0.17%) |
Feb 17, 2017 | 43.54 | 43.54 | 43.54 | 0 | +0.21(+0.48%) | |
Feb 16, 2017 | 43.34 | 43.38 | 42.89 | 43.33 | 422,745 | +0.01(+0.03%) |
Feb 15, 2017 | 43.24 | 43.38 | 42.86 | 43.32 | 584,190 | +0.13(+0.30%) |
Feb 14, 2017 | 42.98 | 43.32 | 42.70 | 43.19 | 568,290 | +0.19(+0.45%) |
Feb 13, 2017 | 43.15 | 43.33 | 42.97 | 43.00 | 624,110 | +0.01(+0.02%) |
Feb 10, 2017 | 43.04 | 43.18 | 42.56 | 42.99 | 374,262 | +0.30(+0.70%) |
Feb 09, 2017 | 42.74 | 42.91 | 42.45 | 42.69 | 642,064 | -0.03(-0.08%) |
Feb 08, 2017 | 42.30 | 42.78 | 41.86 | 42.73 | 930,552 | +0.39(+0.93%) |
Feb 07, 2017 | 41.87 | 42.44 | 41.70 | 42.33 | 1,080,067 | +0.61(+1.46%) |
Feb 06, 2017 | 42.29 | 42.29 | 41.65 | 41.72 | 1,095,183 | -0.50(-1.18%) |
Feb 03, 2017 | 43.05 | 43.31 | 42.16 | 42.22 | 825,428 | -0.55(-1.28%) |
Feb 02, 2017 | 42.28 | 43.18 | 42.07 | 42.77 | 1,307,688 | +0.90(+2.15%) |