Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.81 | 60.06 | 59.07 | 59.47 | 5,223,523 | +0.32(+0.54%) |
Jan 30, 2018 | 57.17 | 59.73 | 56.10 | 59.15 | 2,630,699 | -0.20(-0.33%) |
Jan 29, 2018 | 60.25 | 60.74 | 59.31 | 59.34 | 1,546,461 | -0.91(-1.50%) |
Jan 26, 2018 | 60.14 | 60.39 | 59.68 | 60.25 | 1,475,649 | +0.39(+0.65%) |
Jan 25, 2018 | 59.55 | 60.22 | 59.43 | 59.86 | 1,597,350 | +0.53(+0.90%) |
Jan 24, 2018 | 59.65 | 60.08 | 59.02 | 59.33 | 1,014,158 | +0.00(+0.00%) |
Jan 23, 2018 | 59.41 | 59.67 | 58.95 | 59.33 | 738,175 | -0.18(-0.30%) |
Jan 22, 2018 | 59.53 | 59.56 | 58.99 | 59.50 | 1,046,327 | -0.04(-0.06%) |
Jan 19, 2018 | 58.78 | 59.55 | 58.57 | 59.54 | 715,227 | +1.00(+1.71%) |
Jan 18, 2018 | 58.11 | 58.71 | 58.11 | 58.54 | 571,663 | +0.28(+0.49%) |
Jan 17, 2018 | 58.15 | 58.40 | 57.72 | 58.25 | 763,385 | +0.46(+0.80%) |
Jan 16, 2018 | 58.34 | 58.79 | 57.58 | 57.79 | 1,129,618 | -0.22(-0.38%) |
Jan 12, 2018 | 58.01 | 58.01 | 58.01 | 0 | +0.51(+0.88%) | |
Jan 11, 2018 | 56.49 | 57.52 | 56.46 | 57.51 | 629,052 | +1.19(+2.11%) |
Jan 10, 2018 | 56.06 | 56.57 | 56.06 | 56.32 | 714,342 | +0.15(+0.27%) |
Jan 09, 2018 | 56.24 | 56.53 | 56.09 | 56.17 | 592,689 | -0.04(-0.08%) |
Jan 08, 2018 | 55.85 | 56.31 | 55.60 | 56.21 | 644,420 | +0.27(+0.48%) |
Jan 05, 2018 | 55.43 | 55.95 | 55.39 | 55.94 | 697,456 | +0.71(+1.29%) |
Jan 04, 2018 | 55.06 | 55.42 | 54.90 | 55.23 | 1,052,190 | +0.26(+0.47%) |
Jan 03, 2018 | 54.71 | 55.05 | 54.43 | 54.98 | 862,610 | +0.33(+0.60%) |
Jan 02, 2018 | 54.58 | 54.72 | 54.21 | 54.65 | 764,794 | +0.22(+0.41%) |
Dec 29, 2017 | 54.42 | 54.42 | 54.42 | 0 | -0.29(-0.54%) | |
Dec 28, 2017 | 54.96 | 55.13 | 54.33 | 54.72 | 612,086 | -0.24(-0.44%) |
Dec 27, 2017 | 54.92 | 55.13 | 54.81 | 54.96 | 556,861 | +0.20(+0.36%) |
Dec 26, 2017 | 54.53 | 54.84 | 54.32 | 54.76 | 363,594 | +0.36(+0.65%) |
Dec 22, 2017 | 54.98 | 55.04 | 54.30 | 54.41 | 644,319 | -0.40(-0.73%) |
Dec 21, 2017 | 54.90 | 55.04 | 54.60 | 54.81 | 826,145 | +0.20(+0.37%) |
Dec 20, 2017 | 54.64 | 54.78 | 54.42 | 54.60 | 572,329 | +0.17(+0.31%) |
Dec 19, 2017 | 54.58 | 54.78 | 54.31 | 54.43 | 542,593 | +0.01(+0.02%) |
Dec 18, 2017 | 54.28 | 54.50 | 54.07 | 54.42 | 700,260 | +0.49(+0.91%) |
Dec 15, 2017 | 53.71 | 54.17 | 53.55 | 53.94 | 1,276,270 | +0.61(+1.15%) |
Dec 14, 2017 | 54.21 | 54.40 | 53.31 | 53.32 | 631,938 | -0.83(-1.53%) |
Dec 13, 2017 | 54.22 | 54.49 | 54.13 | 54.15 | 719,412 | -0.08(-0.15%) |
Dec 12, 2017 | 54.23 | 54.67 | 54.20 | 54.23 | 723,206 | -0.27(-0.49%) |
Dec 11, 2017 | 55.25 | 55.25 | 54.38 | 54.50 | 723,884 | -0.76(-1.38%) |
Dec 08, 2017 | 54.81 | 55.29 | 54.48 | 55.26 | 943,197 | +0.56(+1.02%) |
Dec 07, 2017 | 54.62 | 54.83 | 54.39 | 54.70 | 524,566 | +0.17(+0.31%) |
Dec 06, 2017 | 54.62 | 54.79 | 54.42 | 54.53 | 788,515 | -0.16(-0.29%) |
Dec 05, 2017 | 55.28 | 55.53 | 54.61 | 54.69 | 707,407 | -0.55(-1.00%) |
Dec 04, 2017 | 56.13 | 56.35 | 55.23 | 55.24 | 1,124,710 | -0.54(-0.97%) |
Dec 01, 2017 | 56.41 | 56.54 | 55.10 | 55.78 | 926,713 | -0.54(-0.96%) |
Nov 30, 2017 | 55.64 | 56.57 | 55.60 | 56.33 | 1,083,148 | +0.82(+1.47%) |
Nov 29, 2017 | 55.29 | 55.69 | 55.02 | 55.51 | 1,029,906 | +0.21(+0.39%) |
Nov 28, 2017 | 54.59 | 55.52 | 54.33 | 55.29 | 1,227,067 | +0.79(+1.45%) |
Nov 27, 2017 | 53.73 | 54.67 | 53.68 | 54.50 | 1,537,510 | +0.70(+1.30%) |
Nov 24, 2017 | 54.10 | 54.16 | 53.63 | 53.80 | 483,453 | -0.25(-0.46%) |
Nov 22, 2017 | 53.96 | 54.14 | 53.68 | 54.05 | 1,364,501 | +0.08(+0.15%) |
Nov 21, 2017 | 52.99 | 54.27 | 52.93 | 53.97 | 2,187,196 | +1.14(+2.15%) |
Nov 20, 2017 | 52.41 | 52.94 | 52.41 | 52.83 | 712,177 | +0.53(+1.02%) |
Nov 17, 2017 | 52.21 | 52.68 | 51.99 | 52.30 | 650,663 | -0.12(-0.24%) |
Nov 16, 2017 | 51.99 | 52.78 | 51.99 | 52.43 | 943,747 | +0.55(+1.06%) |
Nov 15, 2017 | 52.01 | 52.24 | 51.76 | 51.88 | 761,030 | -0.36(-0.70%) |
Nov 14, 2017 | 52.21 | 52.65 | 52.03 | 52.24 | 865,416 | -0.09(-0.17%) |
Nov 13, 2017 | 51.86 | 52.40 | 51.76 | 52.33 | 603,550 | +0.32(+0.61%) |
Nov 10, 2017 | 51.83 | 52.19 | 51.75 | 52.01 | 740,368 | -0.10(-0.19%) |
Nov 09, 2017 | 52.36 | 52.61 | 51.77 | 52.11 | 756,783 | -0.80(-1.51%) |
Nov 08, 2017 | 52.63 | 53.13 | 52.44 | 52.91 | 753,967 | +0.06(+0.12%) |
Nov 07, 2017 | 52.99 | 53.13 | 52.48 | 52.84 | 849,839 | -0.15(-0.28%) |
Nov 06, 2017 | 52.75 | 53.19 | 52.68 | 52.99 | 932,108 | +0.12(+0.22%) |
Nov 03, 2017 | 53.23 | 53.66 | 52.78 | 52.88 | 756,812 | -0.48(-0.90%) |
Nov 02, 2017 | 53.22 | 53.78 | 52.86 | 53.36 | 1,857,708 | +0.14(+0.27%) |
Nov 01, 2017 | 53.01 | 53.26 | 52.74 | 53.22 | 1,437,421 | +0.64(+1.22%) |
Oct 31, 2017 | 52.72 | 53.00 | 52.52 | 52.58 | 1,491,497 | +0.02(+0.03%) |
Oct 30, 2017 | 52.81 | 52.87 | 52.12 | 52.56 | 1,050,317 | -0.25(-0.47%) |
Oct 27, 2017 | 52.91 | 53.00 | 52.14 | 52.81 | 1,157,689 | -0.06(-0.12%) |
Oct 26, 2017 | 52.74 | 53.08 | 52.38 | 52.87 | 1,637,771 | +0.50(+0.95%) |
Oct 25, 2017 | 54.28 | 54.31 | 51.58 | 52.37 | 2,638,175 | -2.50(-4.55%) |
Oct 24, 2017 | 54.54 | 55.08 | 54.30 | 54.87 | 1,383,182 | +0.34(+0.62%) |
Oct 23, 2017 | 54.76 | 54.88 | 54.47 | 54.54 | 869,252 | -0.04(-0.07%) |
Oct 20, 2017 | 54.17 | 54.78 | 54.17 | 54.57 | 760,965 | +0.70(+1.30%) |
Oct 19, 2017 | 53.65 | 54.01 | 53.34 | 53.87 | 726,856 | +0.14(+0.26%) |
Oct 18, 2017 | 53.93 | 54.05 | 53.64 | 53.73 | 564,802 | -0.07(-0.13%) |
Oct 17, 2017 | 54.18 | 54.40 | 53.67 | 53.80 | 668,419 | -0.43(-0.80%) |
Oct 16, 2017 | 54.35 | 54.44 | 54.03 | 54.23 | 617,296 | +0.04(+0.08%) |
Oct 13, 2017 | 54.66 | 54.76 | 54.11 | 54.19 | 822,237 | -0.26(-0.47%) |
Oct 12, 2017 | 53.75 | 54.60 | 53.63 | 54.45 | 617,327 | +0.71(+1.32%) |
Oct 11, 2017 | 53.81 | 53.90 | 53.53 | 53.74 | 583,811 | -0.07(-0.13%) |
Oct 10, 2017 | 53.98 | 53.98 | 53.56 | 53.81 | 678,629 | -0.03(-0.05%) |
Oct 09, 2017 | 54.14 | 54.23 | 53.68 | 53.84 | 914,362 | -0.21(-0.39%) |
Oct 06, 2017 | 53.85 | 54.26 | 53.74 | 54.05 | 634,289 | +0.18(+0.33%) |
Oct 05, 2017 | 53.99 | 54.03 | 53.59 | 53.87 | 745,332 | -0.05(-0.10%) |
Oct 04, 2017 | 53.66 | 54.00 | 53.48 | 53.92 | 686,641 | +0.42(+0.78%) |
Oct 03, 2017 | 53.21 | 53.52 | 52.85 | 53.51 | 949,937 | +0.35(+0.67%) |
Oct 02, 2017 | 52.86 | 53.21 | 52.69 | 53.15 | 879,372 | +0.50(+0.94%) |
Sep 29, 2017 | 52.20 | 52.74 | 52.05 | 52.66 | 881,210 | +0.47(+0.90%) |
Sep 28, 2017 | 52.22 | 52.58 | 51.94 | 52.19 | 606,918 | -0.09(-0.17%) |
Sep 27, 2017 | 51.97 | 52.28 | 790,248 | -0.07(-0.14%) | ||
Sep 26, 2017 | 52.29 | 52.56 | 52.25 | 52.35 | 631,978 | +0.08(+0.15%) |
Sep 25, 2017 | 52.68 | 52.91 | 51.93 | 52.27 | 667,474 | -0.50(-0.94%) |
Sep 22, 2017 | 52.28 | 52.81 | 52.22 | 52.76 | 840,945 | +0.49(+0.93%) |
Sep 21, 2017 | 52.45 | 52.49 | 52.12 | 52.28 | 627,870 | -0.06(-0.12%) |
Sep 20, 2017 | 51.92 | 52.34 | 51.82 | 52.34 | 969,974 | +0.52(+1.01%) |
Sep 19, 2017 | 51.73 | 51.88 | 51.42 | 51.82 | 539,128 | +0.18(+0.34%) |
Sep 18, 2017 | 51.78 | 51.83 | 51.59 | 51.64 | 738,364 | +0.05(+0.10%) |
Sep 15, 2017 | 51.46 | 51.62 | 51.10 | 51.59 | 1,377,323 | +0.08(+0.15%) |
Sep 14, 2017 | 51.21 | 51.51 | 51.19 | 51.51 | 659,055 | +0.16(+0.31%) |
Sep 13, 2017 | 51.47 | 51.63 | 51.19 | 51.35 | 695,757 | -0.19(-0.38%) |
Sep 12, 2017 | 51.08 | 51.60 | 50.91 | 51.54 | 778,900 | +0.57(+1.11%) |
Sep 11, 2017 | 50.46 | 50.98 | 50.31 | 50.97 | 1,002,173 | +0.89(+1.79%) |
Sep 08, 2017 | 49.49 | 50.30 | 49.33 | 50.08 | 742,997 | +0.57(+1.15%) |
Sep 07, 2017 | 49.29 | 49.56 | 48.88 | 49.51 | 594,950 | +0.31(+0.63%) |
Sep 06, 2017 | 49.51 | 49.51 | 49.02 | 49.20 | 768,742 | -0.01(-0.02%) |
Sep 05, 2017 | 49.36 | 49.63 | 49.07 | 49.21 | 632,160 | -0.22(-0.45%) |
Sep 01, 2017 | 49.50 | 49.65 | 49.38 | 49.43 | 644,741 | +0.09(+0.18%) |
Aug 31, 2017 | 49.02 | 49.43 | 48.94 | 49.34 | 806,510 | +0.55(+1.13%) |
Aug 30, 2017 | 48.17 | 48.81 | 48.10 | 48.79 | 710,296 | +0.66(+1.36%) |
Aug 29, 2017 | 47.76 | 48.30 | 47.51 | 48.14 | 962,584 | +0.14(+0.30%) |
Aug 28, 2017 | 47.93 | 48.01 | 47.73 | 48.00 | 566,780 | +0.24(+0.50%) |
Aug 25, 2017 | 47.69 | 47.89 | 47.50 | 47.76 | 768,468 | +0.39(+0.82%) |
Aug 24, 2017 | 48.06 | 48.20 | 47.33 | 47.37 | 1,114,847 | -0.66(-1.38%) |
Aug 23, 2017 | 47.99 | 48.07 | 47.68 | 48.03 | 1,036,353 | -0.19(-0.39%) |
Aug 22, 2017 | 47.75 | 48.24 | 47.61 | 48.22 | 463,556 | +0.59(+1.25%) |
Aug 21, 2017 | 47.75 | 47.80 | 47.42 | 47.62 | 682,328 | -0.16(-0.33%) |
Aug 18, 2017 | 47.94 | 48.33 | 47.62 | 47.78 | 1,090,263 | -0.08(-0.17%) |
Aug 17, 2017 | 48.50 | 48.64 | 47.76 | 47.86 | 924,548 | -0.71(-1.46%) |
Aug 16, 2017 | 48.27 | 48.77 | 48.12 | 48.57 | 954,513 | +0.43(+0.88%) |
Aug 15, 2017 | 47.99 | 48.34 | 47.87 | 48.15 | 1,000,909 | +0.19(+0.39%) |
Aug 14, 2017 | 47.96 | 48.08 | 47.78 | 47.96 | 664,436 | +0.40(+0.84%) |
Aug 11, 2017 | 47.43 | 48.14 | 47.43 | 47.56 | 1,016,005 | +0.12(+0.26%) |
Aug 10, 2017 | 47.58 | 47.90 | 47.42 | 47.44 | 1,125,120 | -0.43(-0.91%) |
Aug 09, 2017 | 48.10 | 48.26 | 47.66 | 47.87 | 1,432,306 | -0.33(-0.68%) |
Aug 08, 2017 | 48.30 | 48.75 | 48.14 | 48.20 | 716,245 | -0.13(-0.27%) |
Aug 07, 2017 | 48.56 | 48.91 | 48.22 | 48.33 | 1,480,350 | -0.34(-0.69%) |
Aug 04, 2017 | 48.22 | 48.72 | 48.11 | 48.67 | 804,680 | +0.59(+1.23%) |
Aug 03, 2017 | 48.20 | 48.24 | 47.68 | 48.08 | 876,292 | -0.15(-0.31%) |
Aug 02, 2017 | 47.60 | 48.25 | 47.46 | 48.23 | 1,155,599 | +0.61(+1.28%) |
Aug 01, 2017 | 47.67 | 47.84 | 47.16 | 47.62 | 1,084,467 | +0.17(+0.35%) |
Jul 31, 2017 | 48.26 | 48.48 | 47.34 | 47.45 | 2,392,215 | -0.66(-1.36%) |
Jul 28, 2017 | 47.78 | 48.16 | 47.23 | 48.10 | 1,802,331 | +0.34(+0.70%) |
Jul 27, 2017 | 48.09 | 48.27 | 47.45 | 47.77 | 1,936,687 | -0.12(-0.26%) |
Jul 26, 2017 | 48.31 | 49.45 | 47.41 | 47.89 | 3,305,886 | -0.72(-1.49%) |
Jul 25, 2017 | 49.17 | 49.67 | 48.62 | 48.62 | 36,761,728 | -0.25(-0.51%) |
Jul 24, 2017 | 49.44 | 49.44 | 48.57 | 48.86 | 1,813,757 | -0.57(-1.16%) |
Jul 21, 2017 | 50.03 | 50.18 | 49.23 | 49.44 | 1,414,621 | -0.65(-1.29%) |
Jul 20, 2017 | 50.89 | 49.78 | 50.08 | 2,803,663 | -0.80(-1.58%) | |
Jul 19, 2017 | 50.80 | 51.01 | 50.61 | 50.89 | 360,980 | +0.24(+0.47%) |
Jul 18, 2017 | 50.76 | 50.98 | 50.54 | 50.65 | 466,766 | -0.27(-0.52%) |
Jul 17, 2017 | 50.73 | 51.03 | 50.53 | 50.91 | 231,124 | +0.15(+0.30%) |
Jul 14, 2017 | 50.90 | 51.04 | 50.64 | 50.76 | 717,996 | -0.04(-0.07%) |
Jul 13, 2017 | 50.93 | 51.00 | 50.37 | 50.80 | 473,562 | +0.01(+0.02%) |
Jul 12, 2017 | 50.87 | 51.23 | 50.55 | 50.79 | 566,110 | +0.29(+0.58%) |
Jul 11, 2017 | 50.60 | 50.68 | 50.27 | 50.50 | 507,212 | -0.05(-0.10%) |
Jul 10, 2017 | 50.46 | 50.91 | 50.44 | 50.55 | 526,957 | -0.04(-0.09%) |
Jul 07, 2017 | 50.06 | 50.85 | 49.91 | 50.59 | 462,757 | +0.59(+1.18%) |
Jul 06, 2017 | 50.35 | 50.63 | 49.80 | 50.00 | 1,235,475 | -0.55(-1.08%) |
Jul 05, 2017 | 50.08 | 50.67 | 49.98 | 50.55 | 842,907 | +0.57(+1.15%) |
Jul 03, 2017 | 50.06 | 50.46 | 49.80 | 49.98 | 321,706 | +0.19(+0.39%) |
Jun 30, 2017 | 49.44 | 50.13 | 49.36 | 49.78 | 781,138 | +0.34(+0.68%) |
Jun 29, 2017 | 49.94 | 50.04 | 48.89 | 49.45 | 618,767 | -0.49(-0.97%) |
Jun 28, 2017 | 49.81 | 50.06 | 49.70 | 49.93 | 624,224 | +0.19(+0.39%) |
Jun 27, 2017 | 50.15 | 50.15 | 49.66 | 49.74 | 680,254 | -0.42(-0.83%) |
Jun 26, 2017 | 49.99 | 50.28 | 49.71 | 50.15 | 577,193 | +0.34(+0.69%) |
Jun 23, 2017 | 49.74 | 50.16 | 49.45 | 49.81 | 1,093,152 | +0.08(+0.16%) |
Jun 22, 2017 | 50.10 | 50.10 | 49.50 | 49.73 | 1,018,352 | -0.16(-0.32%) |
Jun 21, 2017 | 50.24 | 50.29 | 49.81 | 49.89 | 690,543 | -0.30(-0.60%) |
Jun 20, 2017 | 50.65 | 50.89 | 50.15 | 50.19 | 658,899 | -0.65(-1.27%) |
Jun 19, 2017 | 50.58 | 50.86 | 50.21 | 50.83 | 580,299 | +0.69(+1.37%) |
Jun 16, 2017 | 50.15 | 50.47 | 49.81 | 50.14 | 2,124,859 | -0.05(-0.11%) |
Jun 15, 2017 | 49.73 | 50.24 | 49.73 | 50.20 | 585,410 | -0.05(-0.11%) |
Jun 14, 2017 | 50.31 | 50.49 | 50.08 | 50.25 | 519,830 | +0.02(+0.04%) |
Jun 13, 2017 | 49.79 | 50.57 | 49.59 | 50.23 | 900,281 | +0.64(+1.28%) |
Jun 12, 2017 | 49.42 | 49.64 | 48.88 | 49.60 | 716,498 | +0.07(+0.14%) |
Jun 09, 2017 | 49.86 | 50.26 | 49.08 | 49.53 | 1,148,936 | -0.29(-0.59%) |
Jun 08, 2017 | 49.35 | 49.87 | 49.03 | 49.82 | 753,253 | +0.49(+0.99%) |
Jun 07, 2017 | 48.82 | 49.44 | 48.65 | 49.33 | 969,561 | +0.49(+0.99%) |
Jun 06, 2017 | 49.42 | 49.65 | 48.77 | 48.84 | 1,277,638 | -0.80(-1.60%) |
Jun 05, 2017 | 49.61 | 50.03 | 49.59 | 49.64 | 826,756 | -0.07(-0.14%) |
Jun 02, 2017 | 49.06 | 50.00 | 49.02 | 49.71 | 1,294,721 | +0.89(+1.83%) |
Jun 01, 2017 | 48.74 | 48.88 | 48.37 | 48.82 | 799,328 | +0.33(+0.67%) |
May 31, 2017 | 48.11 | 48.59 | 47.66 | 48.49 | 1,541,882 | +0.43(+0.90%) |
May 30, 2017 | 47.67 | 48.10 | 47.45 | 48.06 | 635,720 | +0.27(+0.57%) |
May 26, 2017 | 47.98 | 48.10 | 47.71 | 47.78 | 654,520 | -0.38(-0.79%) |
May 25, 2017 | 48.09 | 48.35 | 47.95 | 48.16 | 925,583 | +0.19(+0.39%) |
May 24, 2017 | 47.84 | 48.12 | 47.78 | 47.98 | 594,782 | +0.14(+0.30%) |
May 23, 2017 | 47.81 | 48.03 | 47.43 | 47.84 | 655,062 | +0.24(+0.50%) |
May 22, 2017 | 47.76 | 48.00 | 47.55 | 47.60 | 903,514 | +0.04(+0.09%) |
May 19, 2017 | 46.84 | 47.73 | 46.79 | 47.55 | 1,124,713 | +0.70(+1.49%) |
May 18, 2017 | 47.00 | 47.40 | 46.75 | 46.86 | 1,450,234 | -0.36(-0.77%) |
May 17, 2017 | 48.16 | 47.88 | 47.17 | 47.22 | 629,821 | -0.95(-1.96%) |
May 16, 2017 | 47.82 | 48.23 | 47.57 | 48.16 | 760,580 | +0.44(+0.93%) |
May 15, 2017 | 47.34 | 47.88 | 47.33 | 47.72 | 679,161 | +0.41(+0.86%) |
May 12, 2017 | 47.75 | 47.75 | 47.20 | 47.32 | 588,110 | -0.50(-1.05%) |
May 11, 2017 | 47.81 | 47.92 | 47.29 | 47.82 | 747,238 | -0.21(-0.44%) |
May 10, 2017 | 48.36 | 48.54 | 47.86 | 48.03 | 864,542 | -0.43(-0.89%) |
May 09, 2017 | 48.58 | 48.81 | 48.25 | 48.47 | 1,106,467 | +0.00(+0.00%) |
May 08, 2017 | 48.78 | 48.97 | 48.37 | 48.47 | 941,855 | -0.43(-0.89%) |
May 05, 2017 | 48.52 | 48.94 | 48.47 | 48.90 | 1,235,698 | +0.46(+0.95%) |
May 04, 2017 | 47.82 | 48.46 | 47.74 | 48.44 | 1,443,650 | +0.70(+1.46%) |
May 03, 2017 | 46.86 | 47.86 | 46.84 | 47.74 | 1,234,555 | +0.72(+1.52%) |
May 02, 2017 | 47.59 | 47.72 | 46.88 | 47.02 | 1,033,312 | -0.41(-0.86%) |
May 01, 2017 | 47.74 | 47.90 | 47.41 | 47.43 | 1,676,104 | -0.19(-0.39%) |
Apr 28, 2017 | 47.51 | 48.14 | 47.48 | 47.62 | 1,833,970 | -0.48(-0.99%) |
Apr 27, 2017 | 47.28 | 48.29 | 46.75 | 48.09 | 2,035,147 | +1.28(+2.74%) |
Apr 26, 2017 | 46.56 | 47.02 | 46.34 | 46.81 | 1,300,743 | +0.31(+0.67%) |
Apr 25, 2017 | 46.17 | 46.71 | 46.00 | 46.50 | 1,084,677 | +0.67(+1.46%) |
Apr 24, 2017 | 46.02 | 46.14 | 45.54 | 45.83 | 1,060,378 | +0.56(+1.23%) |
Apr 21, 2017 | 45.05 | 45.45 | 44.83 | 45.28 | 816,884 | +0.32(+0.71%) |
Apr 20, 2017 | 44.62 | 45.13 | 44.44 | 44.96 | 910,915 | +0.56(+1.27%) |
Apr 19, 2017 | 44.48 | 44.82 | 44.25 | 44.40 | 674,735 | +0.08(+0.18%) |
Apr 18, 2017 | 44.23 | 44.53 | 44.11 | 44.32 | 927,791 | -0.12(-0.28%) |
Apr 17, 2017 | 43.81 | 44.46 | 43.75 | 44.44 | 769,095 | +0.76(+1.74%) |
Apr 13, 2017 | 43.84 | 44.18 | 43.66 | 43.68 | 676,041 | -0.26(-0.58%) |
Apr 12, 2017 | 44.78 | 44.78 | 43.84 | 43.94 | 918,027 | -0.84(-1.87%) |
Apr 11, 2017 | 44.36 | 44.78 | 44.06 | 44.78 | 862,836 | +0.41(+0.93%) |
Apr 10, 2017 | 43.93 | 44.47 | 43.93 | 44.36 | 756,093 | +0.41(+0.92%) |
Apr 07, 2017 | 43.84 | 44.05 | 43.61 | 43.96 | 945,059 | -0.02(-0.04%) |
Apr 06, 2017 | 43.91 | 44.20 | 43.64 | 43.97 | 1,617,987 | +0.19(+0.44%) |
Apr 05, 2017 | 44.25 | 44.74 | 43.66 | 43.78 | 1,330,148 | -0.41(-0.92%) |
Apr 04, 2017 | 44.48 | 44.93 | 44.03 | 44.18 | 1,213,994 | -0.29(-0.65%) |
Apr 03, 2017 | 45.17 | 45.57 | 44.26 | 44.48 | 1,036,954 | -0.62(-1.37%) |
Mar 31, 2017 | 45.07 | 45.30 | 44.91 | 45.09 | 876,598 | +0.02(+0.04%) |
Mar 30, 2017 | 44.84 | 45.10 | 44.69 | 45.08 | 610,958 | +0.30(+0.67%) |
Mar 29, 2017 | 45.11 | 45.11 | 44.48 | 44.78 | 1,115,849 | -0.46(-1.01%) |
Mar 28, 2017 | 45.15 | 45.53 | 44.94 | 45.23 | 951,620 | -0.06(-0.14%) |
Mar 27, 2017 | 44.63 | 45.44 | 44.33 | 45.30 | 575,482 | +0.14(+0.31%) |
Mar 24, 2017 | 45.39 | 45.67 | 44.95 | 45.15 | 468,970 | -0.04(-0.08%) |
Mar 23, 2017 | 44.87 | 45.37 | 44.62 | 45.19 | 543,518 | +0.24(+0.53%) |
Mar 22, 2017 | 44.85 | 45.08 | 44.60 | 44.95 | 770,647 | +0.04(+0.08%) |
Mar 21, 2017 | 46.05 | 46.18 | 44.83 | 44.92 | 1,017,043 | -1.04(-2.26%) |
Mar 20, 2017 | 46.11 | 46.33 | 45.67 | 45.96 | 626,342 | -0.03(-0.06%) |
Mar 17, 2017 | 45.84 | 46.06 | 45.56 | 45.98 | 1,518,834 | +0.30(+0.66%) |
Mar 16, 2017 | 45.83 | 46.04 | 45.45 | 45.68 | 640,773 | +0.01(+0.02%) |
Mar 15, 2017 | 44.77 | 45.81 | 44.76 | 45.67 | 1,029,393 | +1.14(+2.55%) |
Mar 14, 2017 | 44.26 | 44.66 | 43.97 | 44.54 | 674,208 | +0.04(+0.08%) |
Mar 13, 2017 | 44.09 | 44.55 | 44.03 | 44.50 | 787,478 | +0.35(+0.80%) |
Mar 10, 2017 | 43.90 | 44.31 | 43.88 | 44.15 | 691,163 | +0.56(+1.27%) |
Mar 09, 2017 | 43.59 | 43.89 | 43.36 | 43.59 | 1,108,857 | -0.07(-0.16%) |
Mar 08, 2017 | 44.00 | 44.12 | 43.59 | 43.66 | 620,491 | -0.09(-0.20%) |
Mar 07, 2017 | 43.82 | 44.16 | 43.64 | 43.75 | 788,047 | +0.02(+0.04%) |
Mar 06, 2017 | 43.96 | 44.18 | 43.72 | 43.74 | 741,261 | -0.49(-1.12%) |
Mar 03, 2017 | 44.02 | 44.37 | 44.02 | 44.23 | 637,718 | +0.27(+0.62%) |
Mar 02, 2017 | 44.81 | 44.86 | 43.93 | 43.96 | 1,014,581 | -1.07(-2.37%) |
Mar 01, 2017 | 44.92 | 45.50 | 44.92 | 45.02 | 1,168,524 | +0.63(+1.43%) |
Feb 28, 2017 | 44.95 | 44.95 | 44.34 | 44.39 | 1,452,043 | -0.68(-1.51%) |
Feb 27, 2017 | 44.54 | 45.18 | 44.53 | 45.07 | 1,222,936 | +0.50(+1.13%) |
Feb 24, 2017 | 44.17 | 44.57 | 43.97 | 44.56 | 777,377 | +0.04(+0.08%) |
Feb 23, 2017 | 44.63 | 44.80 | 44.04 | 44.53 | 1,186,127 | +0.04(+0.08%) |
Feb 22, 2017 | 44.33 | 44.53 | 44.01 | 44.49 | 819,683 | +0.17(+0.38%) |
Feb 21, 2017 | 43.71 | 44.49 | 43.66 | 44.33 | 834,970 | +0.62(+1.41%) |
Feb 17, 2017 | 43.71 | 43.71 | 43.71 | 0 | -0.08(-0.18%) | |
Feb 16, 2017 | 43.54 | 43.88 | 43.30 | 43.79 | 659,514 | +0.30(+0.69%) |
Feb 15, 2017 | 43.74 | 43.77 | 43.12 | 43.49 | 940,004 | -0.29(-0.66%) |
Feb 14, 2017 | 43.82 | 43.93 | 43.23 | 43.78 | 713,308 | -0.25(-0.56%) |
Feb 13, 2017 | 44.20 | 44.42 | 44.01 | 44.03 | 607,499 | +0.11(+0.24%) |
Feb 10, 2017 | 44.03 | 44.18 | 43.72 | 43.92 | 977,204 | -0.05(-0.12%) |
Feb 09, 2017 | 43.51 | 44.06 | 43.19 | 43.97 | 800,888 | +0.47(+1.07%) |
Feb 08, 2017 | 43.51 | 43.63 | 43.26 | 43.51 | 648,859 | +0.00(+0.00%) |
Feb 07, 2017 | 43.66 | 43.75 | 43.24 | 43.51 | 1,195,870 | -0.18(-0.42%) |
Feb 06, 2017 | 43.46 | 43.86 | 43.31 | 43.69 | 1,326,312 | +0.18(+0.43%) |
Feb 03, 2017 | 41.93 | 43.91 | 41.93 | 43.51 | 2,609,520 | +1.91(+4.60%) |
Feb 02, 2017 | 41.37 | 42.54 | 40.93 | 41.59 | 3,073,347 | -1.11(-2.60%) |