Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.39 | 50.66 | 50.04 | 50.08 | 1,985,098 | -0.33(-0.65%) |
Jan 30, 2018 | 51.23 | 51.35 | 50.41 | 50.41 | 1,807,126 | -1.09(-2.11%) |
Jan 29, 2018 | 51.84 | 51.97 | 51.50 | 51.50 | 978,741 | -0.34(-0.65%) |
Jan 26, 2018 | 51.68 | 51.86 | 51.51 | 51.84 | 792,952 | +0.30(+0.58%) |
Jan 25, 2018 | 51.44 | 51.68 | 51.41 | 51.54 | 853,166 | +0.11(+0.21%) |
Jan 24, 2018 | 51.35 | 51.74 | 51.25 | 51.43 | 1,139,183 | +0.14(+0.26%) |
Jan 23, 2018 | 51.02 | 51.33 | 50.92 | 51.30 | 854,101 | +0.10(+0.19%) |
Jan 22, 2018 | 51.03 | 51.20 | 50.87 | 51.20 | 876,817 | +0.28(+0.55%) |
Jan 19, 2018 | 51.01 | 51.08 | 50.85 | 50.92 | 1,262,329 | -0.01(-0.02%) |
Jan 18, 2018 | 50.73 | 51.19 | 50.66 | 50.93 | 968,076 | +0.16(+0.32%) |
Jan 17, 2018 | 50.86 | 50.88 | 50.65 | 50.76 | 1,167,120 | +0.16(+0.31%) |
Jan 16, 2018 | 51.25 | 51.37 | 50.38 | 50.61 | 1,465,632 | -0.57(-1.12%) |
Jan 12, 2018 | 51.18 | 51.18 | 51.18 | 0 | +1.23(+2.47%) | |
Jan 11, 2018 | 49.88 | 50.11 | 49.79 | 49.95 | 1,606,512 | +0.29(+0.59%) |
Jan 10, 2018 | 49.66 | 975,289 | +0.08(+0.16%) | |||
Jan 09, 2018 | 49.27 | 49.78 | 49.23 | 49.58 | 1,269,949 | +0.53(+1.09%) |
Jan 08, 2018 | 48.96 | 49.21 | 48.84 | 49.05 | 1,202,675 | -0.04(-0.08%) |
Jan 05, 2018 | 49.32 | 49.40 | 49.00 | 49.09 | 1,123,246 | -0.10(-0.20%) |
Jan 04, 2018 | 49.07 | 49.47 | 48.95 | 49.18 | 1,195,975 | +0.24(+0.50%) |
Jan 03, 2018 | 48.40 | 49.05 | 48.40 | 48.94 | 1,146,269 | +0.56(+1.16%) |
Jan 02, 2018 | 48.72 | 48.73 | 48.17 | 48.38 | 1,140,206 | -0.14(-0.28%) |
Dec 29, 2017 | 48.51 | 48.51 | 48.51 | 0 | -0.11(-0.22%) | |
Dec 28, 2017 | 48.64 | 48.67 | 48.43 | 48.62 | 847,615 | +0.14(+0.28%) |
Dec 27, 2017 | 48.36 | 48.52 | 48.35 | 48.48 | 697,758 | +0.08(+0.16%) |
Dec 26, 2017 | 48.29 | 48.50 | 48.29 | 48.41 | 528,460 | +0.25(+0.52%) |
Dec 22, 2017 | 48.43 | 48.48 | 48.04 | 48.15 | 834,927 | -0.13(-0.26%) |
Dec 21, 2017 | 48.11 | 48.46 | 48.11 | 48.28 | 660,475 | +0.27(+0.57%) |
Dec 20, 2017 | 48.30 | 48.44 | 47.97 | 48.01 | 1,038,634 | -0.13(-0.26%) |
Dec 19, 2017 | 48.70 | 48.13 | 48.14 | 1,112,090 | -0.33(-0.68%) | |
Dec 18, 2017 | 48.38 | 48.79 | 48.25 | 48.47 | 1,030,022 | +0.22(+0.46%) |
Dec 15, 2017 | 48.21 | 48.57 | 48.09 | 48.24 | 2,328,669 | +0.29(+0.61%) |
Dec 14, 2017 | 48.49 | 48.65 | 47.89 | 47.95 | 1,159,658 | -0.44(-0.90%) |
Dec 13, 2017 | 48.74 | 48.86 | 48.36 | 48.39 | 1,006,355 | -0.41(-0.83%) |
Dec 12, 2017 | 48.79 | 48.96 | 48.49 | 48.79 | 1,111,624 | +0.26(+0.54%) |
Dec 11, 2017 | 48.33 | 48.69 | 48.33 | 48.53 | 1,567,523 | +0.20(+0.42%) |
Dec 08, 2017 | 48.61 | 48.61 | 48.22 | 48.33 | 1,165,562 | -0.15(-0.30%) |
Dec 07, 2017 | 48.36 | 48.59 | 48.26 | 48.47 | 856,616 | +0.03(+0.06%) |
Dec 06, 2017 | 48.55 | 48.68 | 48.41 | 48.45 | 575,174 | -0.15(-0.30%) |
Dec 05, 2017 | 49.15 | 49.23 | 48.58 | 48.59 | 896,201 | -0.52(-1.07%) |
Dec 04, 2017 | 49.18 | 49.36 | 49.04 | 49.11 | 1,321,866 | +0.16(+0.32%) |
Dec 01, 2017 | 48.93 | 49.07 | 48.24 | 48.96 | 1,033,772 | +0.20(+0.42%) |
Nov 30, 2017 | 49.00 | 49.12 | 48.56 | 48.76 | 1,493,059 | -0.05(-0.10%) |
Nov 29, 2017 | 48.66 | 49.15 | 48.60 | 48.80 | 1,077,172 | +0.21(+0.44%) |
Nov 28, 2017 | 48.15 | 48.60 | 48.10 | 48.59 | 1,168,124 | +0.50(+1.03%) |
Nov 27, 2017 | 47.88 | 48.19 | 47.82 | 48.09 | 815,225 | +0.30(+0.63%) |
Nov 24, 2017 | 47.99 | 48.16 | 47.74 | 47.79 | 367,738 | -0.01(-0.02%) |
Nov 22, 2017 | 47.86 | 48.16 | 47.76 | 47.80 | 858,160 | -0.02(-0.04%) |
Nov 21, 2017 | 47.90 | 48.21 | 47.80 | 47.82 | 931,377 | +0.03(+0.06%) |
Nov 20, 2017 | 47.63 | 47.85 | 47.47 | 47.79 | 740,698 | +0.13(+0.26%) |
Nov 17, 2017 | 47.48 | 47.79 | 47.42 | 47.67 | 1,060,547 | +0.02(+0.04%) |
Nov 16, 2017 | 48.22 | 48.25 | 47.63 | 47.65 | 1,013,075 | -0.47(-0.99%) |
Nov 15, 2017 | 48.12 | 48.22 | 47.90 | 48.12 | 1,232,843 | -0.24(-0.50%) |
Nov 14, 2017 | 48.05 | 48.38 | 47.80 | 48.37 | 1,118,588 | +0.05(+0.10%) |
Nov 13, 2017 | 47.80 | 48.38 | 47.75 | 48.32 | 1,221,395 | +0.37(+0.77%) |
Nov 10, 2017 | 47.79 | 48.01 | 47.67 | 47.95 | 902,685 | +0.16(+0.34%) |
Nov 09, 2017 | 47.76 | 48.04 | 47.60 | 47.78 | 1,348,639 | -0.23(-0.48%) |
Nov 08, 2017 | 47.93 | 48.11 | 47.87 | 48.02 | 826,201 | +0.09(+0.18%) |
Nov 07, 2017 | 48.16 | 48.41 | 47.81 | 47.93 | 917,565 | -0.18(-0.38%) |
Nov 06, 2017 | 47.93 | 48.21 | 47.93 | 48.11 | 1,630,599 | +0.07(+0.14%) |
Nov 03, 2017 | 47.75 | 48.15 | 47.26 | 48.05 | 930,593 | +0.11(+0.22%) |
Nov 02, 2017 | 48.05 | 48.36 | 47.77 | 47.94 | 1,279,247 | -0.04(-0.08%) |
Nov 01, 2017 | 48.04 | 48.18 | 47.86 | 47.98 | 2,495,884 | +0.03(+0.06%) |
Oct 31, 2017 | 47.75 | 48.01 | 47.49 | 47.95 | 3,438,658 | +0.05(+0.10%) |
Oct 30, 2017 | 46.98 | 47.95 | 46.60 | 47.90 | 2,303,263 | +1.46(+3.15%) |
Oct 27, 2017 | 46.73 | 46.80 | 46.22 | 46.44 | 1,196,518 | -0.41(-0.87%) |
Oct 26, 2017 | 46.91 | 46.98 | 46.65 | 46.84 | 870,355 | +0.12(+0.25%) |
Oct 25, 2017 | 46.90 | 47.09 | 46.52 | 46.73 | 767,781 | -0.25(-0.54%) |
Oct 24, 2017 | 47.16 | 47.28 | 46.86 | 46.98 | 861,032 | -0.18(-0.39%) |
Oct 23, 2017 | 47.59 | 47.59 | 47.10 | 47.16 | 655,562 | -0.29(-0.61%) |
Oct 20, 2017 | 47.74 | 47.76 | 47.33 | 47.46 | 620,978 | +0.02(+0.04%) |
Oct 19, 2017 | 47.07 | 47.44 | 47.00 | 47.44 | 732,735 | +0.28(+0.60%) |
Oct 18, 2017 | 47.20 | 47.31 | 47.03 | 47.15 | 613,526 | +0.03(+0.06%) |
Oct 17, 2017 | 47.52 | 47.54 | 46.99 | 47.13 | 567,935 | -0.39(-0.82%) |
Oct 16, 2017 | 47.35 | 47.56 | 47.14 | 47.51 | 837,383 | +0.20(+0.43%) |
Oct 13, 2017 | 47.39 | 47.67 | 47.24 | 47.31 | 473,232 | -0.01(-0.02%) |
Oct 12, 2017 | 47.09 | 47.36 | 46.95 | 47.32 | 848,240 | +0.15(+0.33%) |
Oct 11, 2017 | 47.27 | 47.27 | 46.94 | 47.16 | 472,897 | -0.24(-0.51%) |
Oct 10, 2017 | 47.04 | 47.43 | 47.04 | 47.41 | 617,519 | +0.38(+0.80%) |
Oct 09, 2017 | 47.43 | 47.46 | 46.95 | 47.03 | 389,369 | -0.35(-0.74%) |
Oct 06, 2017 | 47.40 | 47.47 | 47.06 | 47.38 | 589,830 | +0.02(+0.04%) |
Oct 05, 2017 | 47.03 | 47.49 | 46.94 | 47.36 | 509,119 | +0.35(+0.74%) |
Oct 04, 2017 | 46.81 | 47.18 | 46.77 | 47.01 | 694,681 | +0.14(+0.29%) |
Oct 03, 2017 | 46.64 | 46.87 | 46.51 | 46.87 | 462,930 | +0.27(+0.58%) |
Oct 02, 2017 | 46.35 | 46.62 | 46.14 | 46.60 | 669,493 | +0.25(+0.54%) |
Sep 29, 2017 | 46.23 | 46.46 | 46.20 | 46.35 | 828,390 | +0.02(+0.04%) |
Sep 28, 2017 | 46.31 | 46.41 | 45.96 | 46.33 | 636,233 | +0.00(+0.00%) |
Sep 27, 2017 | 46.15 | 46.33 | 671,903 | -0.04(-0.08%) | ||
Sep 26, 2017 | 46.25 | 46.54 | 46.09 | 46.37 | 657,944 | +0.09(+0.19%) |
Sep 25, 2017 | 46.12 | 46.34 | 45.99 | 46.28 | 660,660 | +0.17(+0.38%) |
Sep 22, 2017 | 46.13 | 46.16 | 45.97 | 46.11 | 687,507 | -0.10(-0.21%) |
Sep 21, 2017 | 46.31 | 46.54 | 46.19 | 46.21 | 724,915 | -0.08(-0.17%) |
Sep 20, 2017 | 46.30 | 46.36 | 45.99 | 46.28 | 790,382 | +0.10(+0.21%) |
Sep 19, 2017 | 46.00 | 46.28 | 45.91 | 46.19 | 916,916 | +0.18(+0.40%) |
Sep 18, 2017 | 46.09 | 46.15 | 45.86 | 46.00 | 919,815 | +0.01(+0.02%) |
Sep 15, 2017 | 45.57 | 46.00 | 45.51 | 45.99 | 1,340,527 | +0.26(+0.57%) |
Sep 14, 2017 | 45.62 | 45.87 | 45.46 | 45.73 | 919,599 | +0.06(+0.13%) |
Sep 13, 2017 | 45.33 | 45.86 | 45.17 | 45.67 | 1,223,496 | +0.27(+0.60%) |
Sep 12, 2017 | 45.32 | 45.53 | 45.22 | 45.40 | 1,202,714 | +0.15(+0.32%) |
Sep 11, 2017 | 45.01 | 45.62 | 44.95 | 45.26 | 911,118 | +0.74(+1.65%) |
Sep 08, 2017 | 43.60 | 44.72 | 43.59 | 44.52 | 1,213,551 | +0.82(+1.88%) |
Sep 07, 2017 | 44.70 | 44.70 | 43.65 | 43.70 | 958,221 | -1.02(-2.27%) |
Sep 06, 2017 | 44.56 | 44.99 | 44.38 | 44.71 | 937,757 | +0.32(+0.72%) |
Sep 05, 2017 | 45.24 | 45.29 | 44.24 | 44.39 | 1,724,425 | -1.04(-2.28%) |
Sep 01, 2017 | 45.21 | 45.51 | 45.10 | 45.43 | 794,995 | +0.32(+0.71%) |
Aug 31, 2017 | 45.23 | 45.33 | 44.98 | 45.11 | 933,717 | -0.04(-0.09%) |
Aug 30, 2017 | 45.14 | 45.34 | 45.12 | 45.15 | 462,229 | +0.00(+0.00%) |
Aug 29, 2017 | 45.08 | 45.21 | 44.91 | 45.15 | 660,400 | -0.27(-0.60%) |
Aug 28, 2017 | 45.97 | 45.97 | 45.28 | 45.42 | 633,282 | -0.50(-1.09%) |
Aug 25, 2017 | 45.78 | 46.05 | 45.64 | 45.92 | 1,080,692 | +0.26(+0.57%) |
Aug 24, 2017 | 46.02 | 46.06 | 45.66 | 45.66 | 746,739 | -0.27(-0.59%) |
Aug 23, 2017 | 45.94 | 46.24 | 45.92 | 45.93 | 623,763 | -0.27(-0.59%) |
Aug 22, 2017 | 45.94 | 46.22 | 45.93 | 46.20 | 647,923 | +0.36(+0.78%) |
Aug 21, 2017 | 46.03 | 46.03 | 45.77 | 45.85 | 708,897 | -0.17(-0.38%) |
Aug 18, 2017 | 45.75 | 46.29 | 45.71 | 46.02 | 820,494 | +0.15(+0.32%) |
Aug 17, 2017 | 46.58 | 46.85 | 45.86 | 45.87 | 856,153 | -0.85(-1.82%) |
Aug 16, 2017 | 46.91 | 47.02 | 46.70 | 46.73 | 738,982 | -0.06(-0.12%) |
Aug 15, 2017 | 47.03 | 47.17 | 46.77 | 46.78 | 366,020 | -0.07(-0.14%) |
Aug 14, 2017 | 46.98 | 47.18 | 46.83 | 46.85 | 740,193 | +0.16(+0.35%) |
Aug 11, 2017 | 46.93 | 47.03 | 46.60 | 46.69 | 544,821 | -0.30(-0.64%) |
Aug 10, 2017 | 47.03 | 47.24 | 46.88 | 46.99 | 717,087 | -0.28(-0.59%) |
Aug 09, 2017 | 47.15 | 47.27 | 46.93 | 47.27 | 1,079,031 | -0.07(-0.14%) |
Aug 08, 2017 | 47.32 | 47.58 | 47.25 | 47.33 | 818,908 | -0.08(-0.16%) |
Aug 07, 2017 | 47.55 | 47.59 | 47.35 | 47.41 | 715,723 | -0.12(-0.24%) |
Aug 04, 2017 | 47.55 | 47.59 | 47.36 | 47.53 | 968,917 | +0.16(+0.35%) |
Aug 03, 2017 | 47.63 | 47.95 | 47.32 | 47.36 | 1,340,749 | -0.15(-0.31%) |
Aug 02, 2017 | 47.47 | 47.84 | 47.36 | 47.51 | 1,174,842 | -0.07(-0.14%) |
Aug 01, 2017 | 47.20 | 47.65 | 46.79 | 47.58 | 1,156,104 | +0.49(+1.05%) |
Jul 31, 2017 | 46.18 | 47.36 | 45.55 | 47.08 | 1,119,421 | +0.41(+0.87%) |
Jul 28, 2017 | 46.58 | 46.80 | 46.40 | 46.68 | 556,028 | +0.14(+0.29%) |
Jul 27, 2017 | 46.51 | 46.61 | 46.30 | 46.54 | 653,875 | +0.00(+0.00%) |
Jul 26, 2017 | 46.94 | 46.94 | 46.44 | 46.54 | 486,143 | -0.35(-0.74%) |
Jul 25, 2017 | 46.86 | 47.00 | 46.73 | 46.89 | 608,940 | +0.44(+0.96%) |
Jul 24, 2017 | 46.35 | 46.50 | 46.34 | 46.44 | 607,315 | +0.13(+0.27%) |
Jul 21, 2017 | 46.07 | 46.40 | 46.01 | 46.32 | 548,092 | +0.09(+0.19%) |
Jul 20, 2017 | 46.34 | 46.57 | 46.13 | 46.23 | 1,001,519 | -0.11(-0.23%) |
Jul 19, 2017 | 45.75 | 46.40 | 45.71 | 46.34 | 833,997 | +0.65(+1.42%) |
Jul 18, 2017 | 45.48 | 45.74 | 45.43 | 45.69 | 829,658 | +0.09(+0.19%) |
Jul 17, 2017 | 45.26 | 45.68 | 45.11 | 45.60 | 519,122 | +0.19(+0.43%) |
Jul 14, 2017 | 45.26 | 45.70 | 45.08 | 45.41 | 466,033 | +0.02(+0.04%) |
Jul 13, 2017 | 45.16 | 45.43 | 45.14 | 45.39 | 524,318 | +0.14(+0.30%) |
Jul 12, 2017 | 45.29 | 45.46 | 45.17 | 45.26 | 570,066 | -0.11(-0.23%) |
Jul 11, 2017 | 45.69 | 45.69 | 45.15 | 45.36 | 636,485 | -0.24(-0.53%) |
Jul 10, 2017 | 45.48 | 45.82 | 45.40 | 45.60 | 657,517 | -0.06(-0.13%) |
Jul 07, 2017 | 45.43 | 45.76 | 45.23 | 45.66 | 808,469 | +0.42(+0.92%) |
Jul 06, 2017 | 45.47 | 45.65 | 45.19 | 45.25 | 916,164 | -0.22(-0.49%) |
Jul 05, 2017 | 45.86 | 45.93 | 45.37 | 45.47 | 993,348 | -0.38(-0.82%) |
Jul 03, 2017 | 45.57 | 46.44 | 45.57 | 45.85 | 894,812 | +0.57(+1.26%) |
Jun 30, 2017 | 45.54 | 45.57 | 44.95 | 45.27 | 1,068,635 | -0.02(-0.04%) |
Jun 29, 2017 | 45.92 | 45.93 | 45.20 | 45.29 | 1,065,332 | -0.14(-0.30%) |
Jun 28, 2017 | 45.38 | 45.68 | 45.38 | 45.43 | 955,656 | +0.34(+0.75%) |
Jun 27, 2017 | 45.18 | 45.31 | 45.04 | 45.09 | 876,826 | +0.01(+0.02%) |
Jun 26, 2017 | 44.90 | 45.20 | 44.73 | 45.08 | 806,363 | +0.32(+0.71%) |
Jun 23, 2017 | 44.91 | 45.18 | 44.66 | 44.76 | 1,145,814 | -0.12(-0.26%) |
Jun 22, 2017 | 45.16 | 45.26 | 44.86 | 44.88 | 756,849 | -0.41(-0.90%) |
Jun 21, 2017 | 46.07 | 46.07 | 45.17 | 45.28 | 927,711 | -0.67(-1.45%) |
Jun 20, 2017 | 46.29 | 46.29 | 45.79 | 45.95 | 789,484 | -0.46(-1.00%) |
Jun 19, 2017 | 46.61 | 46.73 | 46.30 | 46.42 | 738,792 | -0.15(-0.31%) |
Jun 16, 2017 | 46.80 | 46.80 | 46.32 | 46.56 | 1,631,008 | +0.09(+0.19%) |
Jun 15, 2017 | 45.96 | 46.61 | 45.91 | 46.47 | 1,088,615 | +0.38(+0.82%) |
Jun 14, 2017 | 46.15 | 46.23 | 45.78 | 46.10 | 914,031 | -0.11(-0.23%) |
Jun 13, 2017 | 46.11 | 46.33 | 46.00 | 46.20 | 640,828 | +0.12(+0.25%) |
Jun 12, 2017 | 45.92 | 46.17 | 45.78 | 46.09 | 940,486 | +0.17(+0.38%) |
Jun 09, 2017 | 45.29 | 45.92 | 45.25 | 45.91 | 1,050,490 | +0.74(+1.65%) |
Jun 08, 2017 | 45.35 | 45.09 | 45.17 | 1,163,790 | +0.04(+0.09%) | |
Jun 07, 2017 | 45.32 | 45.34 | 45.06 | 45.13 | 709,444 | -0.10(-0.21%) |
Jun 06, 2017 | 45.41 | 45.41 | 45.09 | 45.23 | 990,160 | -0.37(-0.81%) |
Jun 05, 2017 | 45.61 | 45.85 | 45.56 | 45.59 | 678,001 | -0.15(-0.34%) |
Jun 02, 2017 | 45.99 | 46.08 | 45.68 | 45.75 | 1,088,919 | -0.36(-0.78%) |
Jun 01, 2017 | 45.80 | 46.24 | 45.58 | 46.11 | 970,914 | +0.49(+1.08%) |
May 31, 2017 | 45.35 | 45.67 | 45.19 | 45.61 | 1,464,158 | +0.27(+0.60%) |
May 30, 2017 | 45.19 | 45.40 | 45.03 | 45.34 | 788,397 | +0.00(+0.00%) |
May 26, 2017 | 45.12 | 45.36 | 45.07 | 45.34 | 635,246 | +0.19(+0.41%) |
May 25, 2017 | 45.04 | 45.22 | 44.83 | 45.16 | 735,989 | +0.25(+0.56%) |
May 24, 2017 | 45.23 | 45.33 | 44.90 | 44.90 | 892,305 | -0.28(-0.62%) |
May 23, 2017 | 44.78 | 45.27 | 44.70 | 45.19 | 727,697 | +0.40(+0.88%) |
May 22, 2017 | 44.60 | 44.83 | 44.56 | 44.79 | 675,978 | +0.43(+0.98%) |
May 19, 2017 | 44.56 | 44.58 | 44.27 | 44.35 | 1,088,655 | -0.13(-0.28%) |
May 18, 2017 | 44.26 | 44.85 | 44.21 | 44.48 | 929,938 | +0.21(+0.48%) |
May 17, 2017 | 44.80 | 44.55 | 44.24 | 44.27 | 1,104,309 | -0.53(-1.19%) |
May 16, 2017 | 44.51 | 44.82 | 44.47 | 44.80 | 1,180,514 | +0.30(+0.67%) |
May 15, 2017 | 44.29 | 44.62 | 44.29 | 44.50 | 574,461 | +0.30(+0.68%) |
May 12, 2017 | 44.25 | 44.41 | 44.06 | 44.20 | 639,747 | -0.14(-0.33%) |
May 11, 2017 | 44.71 | 44.80 | 44.32 | 44.34 | 1,307,245 | -0.52(-1.16%) |
May 10, 2017 | 44.63 | 44.90 | 44.63 | 44.87 | 708,686 | +0.12(+0.26%) |
May 09, 2017 | 45.12 | 45.26 | 44.66 | 44.75 | 897,605 | -0.42(-0.92%) |
May 08, 2017 | 45.47 | 45.47 | 45.11 | 45.17 | 803,848 | -0.24(-0.53%) |
May 05, 2017 | 45.25 | 45.41 | 45.06 | 45.41 | 730,579 | +0.25(+0.56%) |
May 04, 2017 | 45.60 | 45.83 | 45.04 | 45.16 | 1,143,766 | -0.25(-0.55%) |
May 03, 2017 | 45.28 | 45.48 | 45.15 | 45.41 | 841,605 | -0.04(-0.09%) |
May 02, 2017 | 45.65 | 45.79 | 45.40 | 45.45 | 1,032,551 | -0.16(-0.36%) |
May 01, 2017 | 45.14 | 45.75 | 44.96 | 45.61 | 876,403 | +0.58(+1.29%) |
Apr 28, 2017 | 45.62 | 45.79 | 45.02 | 45.03 | 1,297,828 | -0.69(-1.50%) |
Apr 27, 2017 | 45.83 | 45.90 | 45.53 | 45.72 | 641,659 | -0.12(-0.25%) |
Apr 26, 2017 | 45.70 | 46.30 | 45.51 | 45.83 | 849,366 | +0.11(+0.23%) |
Apr 25, 2017 | 45.75 | 45.88 | 45.61 | 45.73 | 880,550 | +0.28(+0.62%) |
Apr 24, 2017 | 45.01 | 45.47 | 45.00 | 45.45 | 1,307,124 | +1.06(+2.39%) |
Apr 21, 2017 | 44.45 | 44.64 | 44.33 | 44.38 | 737,553 | -0.11(-0.24%) |
Apr 20, 2017 | 44.46 | 44.58 | 44.15 | 44.49 | 975,772 | +0.17(+0.39%) |
Apr 19, 2017 | 44.83 | 44.90 | 44.22 | 44.32 | 763,235 | -0.27(-0.61%) |
Apr 18, 2017 | 44.61 | 44.79 | 44.34 | 44.59 | 1,049,244 | -0.31(-0.69%) |
Apr 17, 2017 | 44.73 | 45.05 | 44.60 | 44.90 | 1,784,585 | +0.34(+0.76%) |
Apr 13, 2017 | 44.96 | 45.05 | 44.49 | 44.56 | 914,785 | -0.57(-1.26%) |
Apr 12, 2017 | 45.48 | 45.48 | 45.07 | 45.13 | 1,024,683 | -0.47(-1.04%) |
Apr 11, 2017 | 45.66 | 45.84 | 45.34 | 45.60 | 488,419 | -0.24(-0.53%) |
Apr 10, 2017 | 45.63 | 45.93 | 45.56 | 45.84 | 670,674 | +0.21(+0.47%) |
Apr 07, 2017 | 45.60 | 45.75 | 45.42 | 45.63 | 865,270 | -0.06(-0.13%) |
Apr 06, 2017 | 45.34 | 45.75 | 45.20 | 45.69 | 828,908 | +0.29(+0.64%) |
Apr 05, 2017 | 45.33 | 45.84 | 45.18 | 45.40 | 1,340,880 | -0.09(-0.19%) |
Apr 04, 2017 | 45.10 | 45.49 | 45.05 | 45.48 | 712,314 | +0.34(+0.75%) |
Apr 03, 2017 | 45.19 | 45.33 | 44.70 | 45.15 | 730,437 | -0.03(-0.06%) |
Mar 31, 2017 | 45.18 | 45.47 | 45.12 | 45.18 | 881,036 | -0.09(-0.19%) |
Mar 30, 2017 | 44.73 | 45.30 | 44.68 | 45.26 | 579,715 | +0.49(+1.10%) |
Mar 29, 2017 | 44.81 | 44.97 | 44.74 | 44.77 | 745,649 | -0.14(-0.30%) |
Mar 28, 2017 | 44.22 | 44.97 | 44.22 | 44.90 | 1,212,196 | +0.55(+1.24%) |
Mar 27, 2017 | 43.90 | 44.41 | 43.71 | 44.35 | 534,124 | -0.12(-0.26%) |
Mar 24, 2017 | 44.74 | 44.90 | 44.23 | 44.47 | 809,021 | -0.29(-0.65%) |
Mar 23, 2017 | 44.62 | 45.17 | 44.52 | 44.76 | 500,275 | +0.11(+0.24%) |
Mar 22, 2017 | 44.70 | 44.83 | 44.44 | 44.65 | 989,796 | -0.23(-0.52%) |
Mar 21, 2017 | 45.50 | 45.51 | 44.74 | 44.89 | 1,034,339 | -0.40(-0.87%) |
Mar 20, 2017 | 45.51 | 45.60 | 45.16 | 45.28 | 522,571 | -0.32(-0.70%) |
Mar 17, 2017 | 45.80 | 45.81 | 45.39 | 45.60 | 1,043,701 | -0.15(-0.34%) |
Mar 16, 2017 | 45.96 | 46.12 | 45.69 | 45.75 | 581,724 | -0.16(-0.36%) |
Mar 15, 2017 | 45.63 | 46.00 | 45.47 | 45.92 | 973,775 | +0.33(+0.72%) |
Mar 14, 2017 | 45.37 | 45.69 | 45.16 | 45.59 | 716,867 | +0.05(+0.11%) |
Mar 13, 2017 | 45.53 | 45.67 | 45.44 | 45.54 | 865,943 | -0.05(-0.11%) |
Mar 10, 2017 | 45.81 | 45.81 | 45.40 | 45.59 | 630,017 | +0.06(+0.13%) |
Mar 09, 2017 | 45.71 | 45.90 | 45.40 | 45.53 | 883,882 | -0.12(-0.25%) |
Mar 08, 2017 | 46.02 | 46.10 | 45.63 | 45.65 | 756,087 | -0.18(-0.40%) |
Mar 07, 2017 | 45.85 | 45.95 | 45.66 | 45.83 | 642,231 | -0.06(-0.13%) |
Mar 06, 2017 | 45.89 | 46.07 | 45.69 | 45.89 | 614,726 | -0.16(-0.36%) |
Mar 03, 2017 | 45.70 | 46.16 | 45.56 | 46.05 | 849,177 | +0.42(+0.91%) |
Mar 02, 2017 | 46.25 | 46.25 | 45.60 | 45.64 | 767,779 | -0.55(-1.19%) |
Mar 01, 2017 | 46.07 | 46.24 | 45.80 | 46.19 | 1,268,853 | +0.81(+1.79%) |
Feb 28, 2017 | 45.38 | 45.58 | 45.31 | 45.38 | 1,106,408 | -0.10(-0.21%) |
Feb 27, 2017 | 45.62 | 45.68 | 45.41 | 45.47 | 646,484 | -0.08(-0.19%) |
Feb 24, 2017 | 45.55 | 45.67 | 45.35 | 45.56 | 643,051 | -0.18(-0.40%) |
Feb 23, 2017 | 45.55 | 45.75 | 45.34 | 45.74 | 739,504 | +0.29(+0.64%) |
Feb 22, 2017 | 45.27 | 45.54 | 45.25 | 45.45 | 812,725 | +0.00(+0.00%) |
Feb 21, 2017 | 45.32 | 45.67 | 45.31 | 45.45 | 795,066 | +0.14(+0.30%) |
Feb 17, 2017 | 45.32 | 45.32 | 45.32 | 0 | -0.07(-0.15%) | |
Feb 16, 2017 | 45.68 | 45.69 | 45.31 | 45.39 | 1,477,281 | -0.19(-0.42%) |
Feb 15, 2017 | 45.16 | 45.58 | 45.06 | 45.58 | 800,159 | +0.28(+0.62%) |
Feb 14, 2017 | 45.17 | 45.49 | 45.02 | 45.30 | 850,127 | +0.14(+0.32%) |
Feb 13, 2017 | 44.78 | 45.21 | 44.64 | 45.15 | 923,340 | +0.32(+0.71%) |
Feb 10, 2017 | 44.86 | 44.91 | 44.66 | 44.84 | 850,335 | +0.23(+0.52%) |
Feb 09, 2017 | 44.60 | 44.81 | 44.45 | 44.60 | 794,002 | -0.01(-0.02%) |
Feb 08, 2017 | 44.58 | 44.78 | 44.35 | 44.61 | 647,585 | -0.16(-0.37%) |
Feb 07, 2017 | 44.94 | 45.18 | 44.52 | 44.78 | 772,131 | -0.08(-0.17%) |
Feb 06, 2017 | 44.66 | 45.34 | 44.35 | 44.86 | 877,145 | -0.11(-0.24%) |
Feb 03, 2017 | 45.03 | 45.37 | 44.68 | 44.96 | 955,641 | +0.33(+0.73%) |
Feb 02, 2017 | 44.51 | 44.63 | 44.27 | 44.63 | 896,013 | +0.07(+0.15%) |