Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.78 | 40.89 | 39.71 | 39.83 | 354,968 | -0.76(-1.88%) |
Jan 30, 2018 | 40.04 | 40.84 | 40.04 | 40.59 | 356,774 | +0.20(+0.50%) |
Jan 29, 2018 | 40.17 | 40.52 | 39.96 | 40.39 | 305,268 | +0.19(+0.47%) |
Jan 26, 2018 | 39.58 | 40.41 | 39.40 | 40.20 | 301,579 | +0.69(+1.74%) |
Jan 25, 2018 | 39.64 | 39.76 | 38.80 | 39.51 | 338,162 | +0.01(+0.02%) |
Jan 24, 2018 | 39.37 | 39.64 | 39.01 | 39.51 | 602,551 | +0.33(+0.85%) |
Jan 23, 2018 | 38.90 | 39.36 | 38.68 | 39.17 | 352,837 | +0.33(+0.85%) |
Jan 22, 2018 | 39.00 | 39.59 | 38.67 | 38.84 | 401,078 | -0.41(-1.04%) |
Jan 19, 2018 | 39.37 | 39.39 | 39.03 | 39.25 | 349,239 | -0.15(-0.38%) |
Jan 18, 2018 | 39.91 | 40.26 | 39.11 | 39.40 | 360,597 | -0.46(-1.16%) |
Jan 17, 2018 | 40.28 | 40.69 | 39.45 | 39.86 | 337,755 | -0.35(-0.87%) |
Jan 16, 2018 | 41.11 | 41.30 | 40.03 | 40.21 | 440,849 | -0.55(-1.35%) |
Jan 12, 2018 | 40.76 | 40.76 | 40.76 | 0 | +0.57(+1.41%) | |
Jan 11, 2018 | 39.78 | 40.27 | 39.60 | 40.19 | 319,672 | +0.45(+1.14%) |
Jan 10, 2018 | 39.69 | 39.74 | 616,336 | -0.38(-0.96%) | ||
Jan 09, 2018 | 40.05 | 40.26 | 39.90 | 40.12 | 250,142 | +0.19(+0.48%) |
Jan 08, 2018 | 39.79 | 40.06 | 39.49 | 39.93 | 222,393 | +0.07(+0.18%) |
Jan 05, 2018 | 39.59 | 40.29 | 39.13 | 39.86 | 369,441 | +0.33(+0.84%) |
Jan 04, 2018 | 39.45 | 39.80 | 39.40 | 39.53 | 289,374 | +0.11(+0.29%) |
Jan 03, 2018 | 39.72 | 40.10 | 39.41 | 39.42 | 313,618 | -0.31(-0.79%) |
Jan 02, 2018 | 39.90 | 40.30 | 39.63 | 39.73 | 475,300 | -0.16(-0.39%) |
Dec 29, 2017 | 39.89 | 39.89 | 39.89 | 0 | +0.64(+1.62%) | |
Dec 28, 2017 | 39.08 | 39.53 | 39.01 | 39.25 | 390,896 | +0.15(+0.38%) |
Dec 27, 2017 | 39.25 | 39.51 | 38.68 | 39.10 | 381,365 | -0.12(-0.31%) |
Dec 26, 2017 | 37.94 | 39.24 | 37.94 | 39.23 | 415,979 | +1.07(+2.81%) |
Dec 22, 2017 | 36.93 | 38.31 | 36.93 | 38.15 | 872,220 | +1.24(+3.36%) |
Dec 21, 2017 | 39.25 | 39.50 | 36.30 | 36.91 | 2,865,284 | -7.47(-16.82%) |
Dec 20, 2017 | 44.18 | 44.77 | 43.61 | 44.38 | 301,206 | +0.38(+0.85%) |
Dec 19, 2017 | 44.41 | 44.46 | 43.56 | 44.01 | 289,376 | -0.31(-0.71%) |
Dec 18, 2017 | 42.53 | 44.35 | 42.53 | 44.32 | 340,912 | +2.19(+5.20%) |
Dec 15, 2017 | 41.53 | 43.12 | 41.45 | 42.13 | 420,915 | +0.68(+1.64%) |
Dec 14, 2017 | 42.13 | 42.13 | 41.04 | 41.45 | 242,041 | -0.64(-1.51%) |
Dec 13, 2017 | 41.66 | 43.25 | 41.66 | 42.09 | 404,895 | +0.43(+1.03%) |
Dec 12, 2017 | 42.08 | 42.41 | 41.62 | 41.66 | 139,625 | -0.32(-0.77%) |
Dec 11, 2017 | 42.20 | 42.28 | 41.71 | 41.98 | 116,183 | -0.26(-0.62%) |
Dec 08, 2017 | 42.42 | 42.51 | 42.12 | 42.24 | 105,143 | +0.18(+0.44%) |
Dec 07, 2017 | 42.21 | 42.85 | 41.71 | 42.06 | 134,000 | -0.13(-0.31%) |
Dec 06, 2017 | 42.39 | 43.15 | 42.16 | 42.19 | 180,812 | -0.14(-0.33%) |
Dec 05, 2017 | 43.03 | 43.65 | 42.11 | 42.33 | 192,283 | -0.62(-1.44%) |
Dec 04, 2017 | 43.01 | 43.01 | 43.01 | 42.95 | 106,544 | +0.51(+1.19%) |
Dec 01, 2017 | 43.56 | 43.81 | 42.09 | 42.44 | 276,703 | -1.20(-2.74%) |
Nov 30, 2017 | 43.90 | 43.98 | 43.22 | 43.64 | 172,449 | -0.08(-0.18%) |
Nov 29, 2017 | 42.61 | 43.91 | 41.83 | 43.72 | 226,234 | +1.26(+2.96%) |
Nov 28, 2017 | 41.26 | 42.53 | 40.78 | 42.46 | 163,597 | +1.00(+2.42%) |
Nov 27, 2017 | 41.86 | 42.10 | 41.29 | 41.46 | 238,202 | -0.31(-0.75%) |
Nov 24, 2017 | 41.36 | 41.83 | 41.33 | 41.77 | 93,041 | +0.50(+1.20%) |
Nov 22, 2017 | 41.45 | 41.83 | 40.95 | 41.28 | 127,177 | -0.10(-0.23%) |
Nov 21, 2017 | 42.35 | 42.68 | 41.25 | 41.37 | 290,431 | -0.92(-2.19%) |
Nov 20, 2017 | 41.04 | 42.30 | 41.04 | 42.30 | 319,408 | +1.33(+3.26%) |
Nov 17, 2017 | 39.58 | 41.59 | 39.46 | 40.96 | 379,161 | +0.60(+1.49%) |
Nov 16, 2017 | 39.97 | 40.89 | 39.78 | 40.36 | 168,822 | +0.58(+1.47%) |
Nov 15, 2017 | 39.85 | 40.05 | 39.47 | 39.78 | 291,244 | -0.26(-0.65%) |
Nov 14, 2017 | 40.39 | 40.73 | 39.88 | 40.04 | 182,729 | -0.46(-1.14%) |
Nov 13, 2017 | 40.51 | 41.13 | 40.49 | 40.50 | 171,676 | -0.23(-0.56%) |
Nov 10, 2017 | 40.80 | 41.19 | 40.62 | 40.73 | 82,078 | -0.26(-0.64%) |
Nov 09, 2017 | 41.17 | 41.90 | 40.84 | 40.99 | 239,449 | -0.68(-1.63%) |
Nov 08, 2017 | 41.28 | 41.77 | 40.96 | 41.67 | 143,582 | +0.31(+0.74%) |
Nov 07, 2017 | 41.35 | 41.58 | 40.92 | 41.36 | 153,136 | -0.06(-0.15%) |
Nov 06, 2017 | 42.07 | 42.54 | 41.41 | 41.42 | 177,877 | -0.63(-1.49%) |
Nov 03, 2017 | 42.32 | 42.63 | 42.02 | 42.05 | 136,831 | -0.26(-0.62%) |
Nov 02, 2017 | 42.11 | 42.39 | 41.47 | 42.31 | 293,968 | +0.19(+0.46%) |
Nov 01, 2017 | 41.87 | 42.14 | 41.52 | 42.12 | 197,925 | +0.49(+1.17%) |
Oct 31, 2017 | 41.39 | 42.00 | 40.96 | 41.63 | 254,173 | +0.39(+0.95%) |
Oct 30, 2017 | 41.48 | 41.70 | 41.11 | 41.24 | 232,159 | -0.46(-1.11%) |
Oct 27, 2017 | 42.54 | 42.54 | 41.34 | 41.70 | 176,127 | -0.76(-1.79%) |
Oct 26, 2017 | 42.24 | 42.85 | 42.24 | 42.46 | 203,741 | +0.44(+1.06%) |
Oct 25, 2017 | 41.26 | 42.17 | 40.87 | 42.02 | 366,698 | +0.68(+1.65%) |
Oct 24, 2017 | 41.16 | 41.65 | 41.16 | 41.34 | 151,778 | +0.26(+0.64%) |
Oct 23, 2017 | 41.25 | 41.40 | 41.01 | 41.08 | 183,468 | -0.10(-0.25%) |
Oct 20, 2017 | 43.08 | 43.08 | 40.61 | 41.18 | 219,842 | +1.10(+2.76%) |
Oct 19, 2017 | 39.55 | 40.18 | 39.14 | 40.08 | 415,466 | +0.30(+0.74%) |
Oct 18, 2017 | 40.18 | 40.70 | 39.66 | 39.78 | 491,908 | -1.01(-2.47%) |
Oct 17, 2017 | 41.10 | 41.22 | 40.68 | 40.79 | 355,012 | -0.48(-1.16%) |
Oct 16, 2017 | 41.98 | 42.01 | 41.27 | 41.27 | 530,721 | -0.64(-1.54%) |
Oct 13, 2017 | 42.64 | 42.83 | 41.88 | 41.91 | 486,146 | -0.79(-1.85%) |
Oct 12, 2017 | 42.23 | 42.92 | 42.04 | 42.70 | 303,219 | +0.46(+1.09%) |
Oct 11, 2017 | 42.35 | 42.60 | 42.21 | 42.24 | 156,042 | +0.03(+0.08%) |
Oct 10, 2017 | 42.62 | 42.62 | 42.09 | 42.21 | 160,667 | -0.08(-0.18%) |
Oct 09, 2017 | 42.55 | 42.82 | 42.08 | 42.28 | 217,489 | -0.28(-0.65%) |
Oct 06, 2017 | 42.77 | 43.08 | 42.45 | 42.56 | 198,156 | -0.26(-0.61%) |
Oct 05, 2017 | 42.53 | 43.12 | 42.31 | 42.82 | 258,067 | +0.33(+0.78%) |
Oct 04, 2017 | 42.72 | 43.18 | 42.43 | 42.49 | 175,397 | -0.09(-0.20%) |
Oct 03, 2017 | 42.75 | 43.13 | 42.38 | 42.58 | 325,980 | -0.17(-0.41%) |
Oct 02, 2017 | 42.19 | 42.81 | 41.68 | 42.75 | 356,321 | +0.78(+1.86%) |
Sep 29, 2017 | 41.87 | 42.17 | 41.46 | 41.97 | 415,108 | +0.18(+0.44%) |
Sep 28, 2017 | 41.71 | 42.08 | 41.48 | 41.79 | 393,564 | -0.06(-0.15%) |
Sep 27, 2017 | 40.89 | 41.95 | 40.40 | 41.85 | 455,025 | +1.29(+3.17%) |
Sep 26, 2017 | 40.15 | 40.82 | 40.01 | 40.56 | 355,400 | +0.61(+1.52%) |
Sep 25, 2017 | 40.42 | 41.04 | 39.69 | 39.95 | 294,604 | -0.50(-1.23%) |
Sep 22, 2017 | 40.08 | 40.73 | 39.66 | 40.45 | 521,729 | +0.37(+0.91%) |
Sep 21, 2017 | 38.99 | 40.40 | 38.70 | 40.08 | 439,789 | +1.35(+3.48%) |
Sep 20, 2017 | 38.26 | 39.03 | 37.48 | 38.74 | 877,366 | +0.15(+0.38%) |
Sep 19, 2017 | 37.41 | 40.22 | 37.40 | 38.59 | 751,062 | -0.53(-1.36%) |
Sep 18, 2017 | 39.10 | 39.35 | 38.52 | 39.12 | 832,900 | +0.16(+0.40%) |
Sep 15, 2017 | 39.04 | 39.21 | 38.70 | 38.96 | 514,190 | +0.01(+0.02%) |
Sep 14, 2017 | 39.10 | 39.25 | 38.61 | 38.95 | 218,378 | -0.15(-0.38%) |
Sep 13, 2017 | 39.14 | 39.57 | 38.83 | 39.10 | 267,536 | -0.04(-0.11%) |
Sep 12, 2017 | 39.48 | 39.65 | 39.01 | 39.14 | 351,746 | -0.18(-0.46%) |
Sep 11, 2017 | 39.61 | 39.61 | 38.93 | 39.33 | 308,940 | -0.10(-0.24%) |
Sep 08, 2017 | 37.74 | 40.13 | 37.63 | 39.42 | 772,755 | +1.68(+4.45%) |
Sep 07, 2017 | 37.92 | 38.13 | 37.42 | 37.74 | 244,449 | -0.25(-0.66%) |
Sep 06, 2017 | 37.94 | 38.12 | 37.74 | 38.00 | 255,325 | +0.30(+0.78%) |
Sep 05, 2017 | 37.56 | 37.92 | 37.56 | 37.70 | 186,604 | -0.02(-0.05%) |
Sep 01, 2017 | 38.01 | 38.08 | 37.69 | 37.72 | 158,942 | -0.29(-0.76%) |
Aug 31, 2017 | 38.06 | 38.21 | 37.45 | 38.01 | 282,596 | +0.13(+0.34%) |
Aug 30, 2017 | 37.47 | 38.00 | 37.26 | 37.87 | 292,732 | +0.37(+1.00%) |
Aug 29, 2017 | 36.73 | 37.51 | 36.73 | 37.50 | 311,681 | +0.42(+1.13%) |
Aug 28, 2017 | 37.27 | 37.37 | 36.40 | 37.08 | 475,646 | +0.03(+0.07%) |
Aug 25, 2017 | 37.22 | 35.49 | 37.06 | 918,425 | +1.35(+3.77%) | |
Aug 24, 2017 | 35.84 | 36.61 | 35.41 | 35.71 | 1,257,783 | +0.04(+0.12%) |
Aug 23, 2017 | 39.68 | 40.30 | 34.81 | 35.67 | 2,659,815 | -5.22(-12.76%) |
Aug 22, 2017 | 41.00 | 41.03 | 40.06 | 40.88 | 630,676 | +0.05(+0.13%) |
Aug 21, 2017 | 41.13 | 41.24 | 40.75 | 40.83 | 176,886 | -0.41(-0.99%) |
Aug 18, 2017 | 42.15 | 42.45 | 41.20 | 41.24 | 349,820 | -1.44(-3.38%) |
Aug 17, 2017 | 43.48 | 44.08 | 42.67 | 42.68 | 133,022 | -1.29(-2.93%) |
Aug 16, 2017 | 43.89 | 44.23 | 43.65 | 43.97 | 160,957 | +0.07(+0.16%) |
Aug 15, 2017 | 45.36 | 45.36 | 43.84 | 43.90 | 155,011 | -1.38(-3.05%) |
Aug 14, 2017 | 45.13 | 45.53 | 44.97 | 45.28 | 130,039 | +0.57(+1.26%) |
Aug 11, 2017 | 44.23 | 44.89 | 44.01 | 44.72 | 134,814 | +0.67(+1.52%) |
Aug 10, 2017 | 44.67 | 44.85 | 44.01 | 44.05 | 166,977 | -0.89(-1.97%) |
Aug 09, 2017 | 45.08 | 45.31 | 44.63 | 44.94 | 117,435 | -0.38(-0.84%) |
Aug 08, 2017 | 45.59 | 46.20 | 44.97 | 45.32 | 94,801 | -0.26(-0.57%) |
Aug 07, 2017 | 45.44 | 46.18 | 45.22 | 45.58 | 160,868 | +0.09(+0.19%) |
Aug 04, 2017 | 45.40 | 45.67 | 44.95 | 45.49 | 96,648 | +0.30(+0.65%) |
Aug 03, 2017 | 45.43 | 45.62 | 44.90 | 45.20 | 150,525 | -0.15(-0.33%) |
Aug 02, 2017 | 45.58 | 45.81 | 45.04 | 45.35 | 117,237 | -0.25(-0.55%) |
Aug 01, 2017 | 45.45 | 45.74 | 45.16 | 45.60 | 155,556 | +0.30(+0.65%) |
Jul 31, 2017 | 45.47 | 45.64 | 45.03 | 45.30 | 206,315 | -0.17(-0.36%) |
Jul 28, 2017 | 45.61 | 46.00 | 45.22 | 45.47 | 114,022 | -0.22(-0.48%) |
Jul 27, 2017 | 45.82 | 45.88 | 45.28 | 45.68 | 183,425 | +0.03(+0.08%) |
Jul 26, 2017 | 46.09 | 46.15 | 45.48 | 45.65 | 151,111 | -0.41(-0.89%) |
Jul 25, 2017 | 46.09 | 46.17 | 45.88 | 46.06 | 414,627 | +0.23(+0.49%) |
Jul 24, 2017 | 45.98 | 46.26 | 45.46 | 45.83 | 253,724 | -0.14(-0.30%) |
Jul 21, 2017 | 46.95 | 47.17 | 45.72 | 45.97 | 233,517 | -0.74(-1.58%) |
Jul 20, 2017 | 47.00 | 46.30 | 46.71 | 112,894 | -0.29(-0.61%) | |
Jul 19, 2017 | 46.87 | 47.25 | 46.68 | 47.00 | 187,446 | +0.26(+0.56%) |
Jul 18, 2017 | 47.54 | 47.74 | 46.43 | 46.74 | 270,939 | -0.97(-2.02%) |
Jul 17, 2017 | 47.12 | 47.99 | 46.99 | 47.70 | 200,208 | +0.63(+1.35%) |
Jul 14, 2017 | 46.63 | 47.38 | 46.60 | 47.07 | 383,239 | +0.28(+0.60%) |
Jul 13, 2017 | 47.06 | 47.33 | 46.68 | 46.78 | 238,657 | -0.20(-0.42%) |
Jul 12, 2017 | 47.33 | 47.61 | 46.70 | 46.98 | 275,967 | +0.18(+0.39%) |
Jul 11, 2017 | 47.82 | 48.10 | 46.75 | 46.80 | 272,559 | -0.93(-1.95%) |
Jul 10, 2017 | 47.98 | 48.48 | 47.64 | 47.73 | 208,149 | -0.24(-0.51%) |
Jul 07, 2017 | 47.70 | 48.13 | 47.58 | 47.97 | 280,170 | +0.23(+0.47%) |
Jul 06, 2017 | 49.12 | 49.23 | 47.55 | 47.75 | 346,741 | -1.90(-3.82%) |
Jul 05, 2017 | 50.00 | 50.58 | 49.11 | 49.64 | 762,834 | -0.45(-0.90%) |
Jul 03, 2017 | 49.59 | 50.31 | 49.09 | 50.09 | 132,147 | +0.78(+1.58%) |
Jun 30, 2017 | 48.30 | 49.65 | 48.30 | 49.31 | 241,466 | +0.70(+1.45%) |
Jun 29, 2017 | 48.30 | 48.98 | 47.38 | 48.61 | 494,941 | +0.54(+1.12%) |
Jun 28, 2017 | 47.15 | 48.22 | 46.87 | 48.07 | 230,488 | +1.28(+2.73%) |
Jun 27, 2017 | 46.84 | 47.22 | 46.52 | 46.80 | 271,968 | -0.04(-0.09%) |
Jun 26, 2017 | 46.94 | 47.47 | 46.44 | 46.84 | 537,735 | -0.57(-1.21%) |
Jun 23, 2017 | 46.55 | 47.41 | 678,292 | -0.50(-1.05%) | ||
Jun 22, 2017 | 51.21 | 51.85 | 46.89 | 47.92 | 906,417 | -2.18(-4.35%) |
Jun 21, 2017 | 48.73 | 50.91 | 48.40 | 50.09 | 641,112 | +1.39(+2.85%) |
Jun 20, 2017 | 48.85 | 49.22 | 48.44 | 48.70 | 142,433 | -0.12(-0.25%) |
Jun 19, 2017 | 48.61 | 48.92 | 48.10 | 48.83 | 184,044 | +0.65(+1.35%) |
Jun 16, 2017 | 48.56 | 48.56 | 47.19 | 48.18 | 359,808 | -0.57(-1.17%) |
Jun 15, 2017 | 49.23 | 49.66 | 48.45 | 48.75 | 209,082 | -1.10(-2.21%) |
Jun 14, 2017 | 49.69 | 50.11 | 48.97 | 49.85 | 275,271 | +0.21(+0.42%) |
Jun 13, 2017 | 49.45 | 50.87 | 47.67 | 49.64 | 275,903 | +0.06(+0.12%) |
Jun 12, 2017 | 50.32 | 50.41 | 48.87 | 49.58 | 339,101 | -0.85(-1.69%) |
Jun 09, 2017 | 49.42 | 50.44 | 49.00 | 50.43 | 177,683 | +1.13(+2.29%) |
Jun 08, 2017 | 48.32 | 49.45 | 47.95 | 49.30 | 170,174 | +1.02(+2.12%) |
Jun 07, 2017 | 48.32 | 48.55 | 47.90 | 48.28 | 183,104 | -0.10(-0.20%) |
Jun 06, 2017 | 48.16 | 48.87 | 47.20 | 48.38 | 210,469 | -0.21(-0.43%) |
Jun 05, 2017 | 48.77 | 49.00 | 47.83 | 48.58 | 163,215 | +0.01(+0.02%) |
Jun 02, 2017 | 47.19 | 49.10 | 47.19 | 48.57 | 213,526 | +1.39(+2.94%) |
Jun 01, 2017 | 46.32 | 47.21 | 45.78 | 47.19 | 378,441 | +0.96(+2.08%) |
May 31, 2017 | 46.30 | 46.41 | 45.19 | 46.22 | 351,600 | -0.10(-0.21%) |
May 30, 2017 | 46.08 | 46.42 | 45.76 | 46.32 | 163,323 | +0.21(+0.45%) |
May 26, 2017 | 45.43 | 46.23 | 45.35 | 46.11 | 160,837 | +0.59(+1.30%) |
May 25, 2017 | 45.10 | 45.75 | 44.43 | 45.52 | 205,827 | +0.53(+1.18%) |
May 24, 2017 | 44.95 | 45.41 | 44.76 | 44.99 | 139,246 | +0.18(+0.41%) |
May 23, 2017 | 44.87 | 45.01 | 44.27 | 44.81 | 200,229 | +0.12(+0.27%) |
May 22, 2017 | 44.70 | 45.49 | 44.61 | 44.69 | 198,070 | +0.03(+0.06%) |
May 19, 2017 | 44.68 | 45.17 | 44.48 | 44.66 | 191,620 | +0.09(+0.19%) |
May 18, 2017 | 44.75 | 45.23 | 44.54 | 44.58 | 199,559 | -0.34(-0.75%) |
May 17, 2017 | 45.47 | 45.76 | 44.74 | 44.91 | 206,259 | -1.35(-2.93%) |
May 16, 2017 | 46.24 | 46.36 | 45.70 | 46.27 | 245,460 | +0.00(+0.00%) |
May 15, 2017 | 46.39 | 46.84 | 46.13 | 46.27 | 227,982 | +0.06(+0.13%) |
May 12, 2017 | 46.78 | 46.78 | 45.87 | 46.21 | 186,615 | -0.78(-1.66%) |
May 11, 2017 | 47.82 | 47.91 | 46.56 | 46.99 | 194,208 | -1.12(-2.32%) |
May 10, 2017 | 46.93 | 48.27 | 46.32 | 48.10 | 257,575 | +1.16(+2.47%) |
May 09, 2017 | 47.06 | 47.48 | 46.73 | 46.94 | 224,763 | -0.05(-0.11%) |
May 08, 2017 | 47.68 | 47.68 | 46.89 | 46.99 | 155,921 | -0.82(-1.72%) |
May 05, 2017 | 48.07 | 48.07 | 47.12 | 47.82 | 141,421 | -0.19(-0.40%) |
May 04, 2017 | 48.14 | 48.17 | 47.37 | 48.01 | 149,290 | -0.14(-0.29%) |
May 03, 2017 | 48.29 | 48.44 | 47.73 | 48.14 | 282,924 | -0.35(-0.73%) |
May 02, 2017 | 48.46 | 49.18 | 48.19 | 48.50 | 363,427 | +0.21(+0.43%) |
May 01, 2017 | 47.38 | 49.43 | 46.98 | 48.29 | 531,871 | +1.13(+2.40%) |
Apr 28, 2017 | 47.31 | 47.31 | 46.83 | 47.16 | 251,338 | +0.00(+0.00%) |
Apr 27, 2017 | 47.41 | 47.47 | 46.96 | 47.16 | 171,339 | -0.10(-0.22%) |
Apr 26, 2017 | 47.11 | 47.44 | 46.92 | 47.26 | 330,273 | +0.16(+0.33%) |
Apr 25, 2017 | 46.61 | 47.56 | 46.60 | 47.11 | 350,088 | +0.80(+1.72%) |
Apr 24, 2017 | 45.97 | 46.45 | 45.23 | 46.31 | 397,929 | +1.14(+2.53%) |
Apr 21, 2017 | 44.90 | 45.30 | 44.51 | 45.17 | 348,283 | +0.17(+0.38%) |
Apr 20, 2017 | 44.91 | 45.41 | 44.63 | 44.99 | 353,766 | +0.29(+0.66%) |
Apr 19, 2017 | 45.19 | 45.50 | 44.53 | 44.70 | 490,720 | -0.25(-0.56%) |
Apr 18, 2017 | 45.01 | 45.45 | 44.60 | 44.95 | 605,117 | -0.22(-0.48%) |
Apr 17, 2017 | 44.29 | 45.51 | 43.79 | 45.17 | 917,602 | +1.28(+2.92%) |
Apr 13, 2017 | 49.24 | 49.24 | 43.61 | 43.89 | 2,391,474 | -6.37(-12.67%) |
Apr 12, 2017 | 49.67 | 50.78 | 49.32 | 50.26 | 501,912 | +0.56(+1.13%) |
Apr 11, 2017 | 50.09 | 50.36 | 49.07 | 49.69 | 359,431 | -0.51(-1.02%) |
Apr 10, 2017 | 50.12 | 51.46 | 50.12 | 50.20 | 360,889 | +0.13(+0.26%) |
Apr 07, 2017 | 49.78 | 50.16 | 48.70 | 50.07 | 422,401 | +0.10(+0.19%) |
Apr 06, 2017 | 49.88 | 50.18 | 49.48 | 49.98 | 154,124 | +0.10(+0.19%) |
Apr 05, 2017 | 50.74 | 51.42 | 49.69 | 49.88 | 344,794 | -0.59(-1.17%) |
Apr 04, 2017 | 50.40 | 50.85 | 50.39 | 50.47 | 210,014 | +0.03(+0.05%) |
Apr 03, 2017 | 51.62 | 51.62 | 50.28 | 50.45 | 182,579 | -1.13(-2.20%) |
Mar 31, 2017 | 51.31 | 51.90 | 51.06 | 51.58 | 261,020 | +0.30(+0.59%) |
Mar 30, 2017 | 50.78 | 51.48 | 50.78 | 51.28 | 150,040 | +0.56(+1.11%) |
Mar 29, 2017 | 50.14 | 50.87 | 49.97 | 50.71 | 131,046 | +0.55(+1.09%) |
Mar 28, 2017 | 49.07 | 50.31 | 48.66 | 50.17 | 180,915 | +1.03(+2.10%) |
Mar 27, 2017 | 48.52 | 49.45 | 47.88 | 49.14 | 206,488 | -0.13(-0.26%) |
Mar 24, 2017 | 49.60 | 50.12 | 49.26 | 49.27 | 180,213 | -0.24(-0.49%) |
Mar 23, 2017 | 49.00 | 49.76 | 48.21 | 49.51 | 144,513 | +0.44(+0.90%) |
Mar 22, 2017 | 48.97 | 49.17 | 48.36 | 49.07 | 231,323 | -0.12(-0.25%) |
Mar 21, 2017 | 50.49 | 50.49 | 49.17 | 49.19 | 165,200 | -1.19(-2.35%) |
Mar 20, 2017 | 51.24 | 51.40 | 50.00 | 50.38 | 147,274 | -1.02(-1.99%) |
Mar 17, 2017 | 49.93 | 51.48 | 48.48 | 51.40 | 361,787 | +1.45(+2.91%) |
Mar 16, 2017 | 50.42 | 50.63 | 49.84 | 49.94 | 131,469 | -0.26(-0.52%) |
Mar 15, 2017 | 49.51 | 50.45 | 49.43 | 50.20 | 121,863 | +0.79(+1.59%) |
Mar 14, 2017 | 49.15 | 49.57 | 48.62 | 49.42 | 110,478 | -0.21(-0.42%) |
Mar 13, 2017 | 48.96 | 49.89 | 48.96 | 49.62 | 93,316 | +0.35(+0.70%) |
Mar 10, 2017 | 48.48 | 49.39 | 48.14 | 49.28 | 192,021 | +1.06(+2.19%) |
Mar 09, 2017 | 48.26 | 48.82 | 48.14 | 48.22 | 213,703 | -0.14(-0.29%) |
Mar 08, 2017 | 49.05 | 49.28 | 48.33 | 48.36 | 266,707 | -0.61(-1.25%) |
Mar 07, 2017 | 49.74 | 49.88 | 48.91 | 48.98 | 190,990 | -0.84(-1.69%) |
Mar 06, 2017 | 50.13 | 50.23 | 49.39 | 49.81 | 169,227 | -0.54(-1.07%) |
Mar 03, 2017 | 50.21 | 50.79 | 49.80 | 50.35 | 180,577 | +0.04(+0.09%) |
Mar 02, 2017 | 51.23 | 51.80 | 50.25 | 50.31 | 228,507 | -1.07(-2.08%) |
Mar 01, 2017 | 50.20 | 52.78 | 50.20 | 51.38 | 495,053 | +1.90(+3.84%) |
Feb 28, 2017 | 50.58 | 50.83 | 49.44 | 49.48 | 311,605 | -1.18(-2.32%) |
Feb 27, 2017 | 50.23 | 51.37 | 50.20 | 50.65 | 352,891 | +0.44(+0.88%) |
Feb 24, 2017 | 49.61 | 50.23 | 49.21 | 50.21 | 285,019 | +0.12(+0.24%) |
Feb 23, 2017 | 50.97 | 51.06 | 50.02 | 50.09 | 224,121 | -0.55(-1.09%) |
Feb 22, 2017 | 50.29 | 50.71 | 50.13 | 50.65 | 210,372 | +0.27(+0.53%) |
Feb 21, 2017 | 50.20 | 50.58 | 49.69 | 50.38 | 351,293 | +0.16(+0.33%) |
Feb 17, 2017 | 50.21 | 50.21 | 50.21 | 0 | -0.68(-1.34%) | |
Feb 16, 2017 | 51.23 | 51.48 | 50.62 | 50.90 | 552,785 | -0.30(-0.59%) |
Feb 15, 2017 | 51.08 | 51.48 | 50.92 | 51.20 | 226,316 | +0.00(+0.00%) |
Feb 14, 2017 | 51.10 | 51.42 | 50.20 | 51.20 | 216,961 | +0.06(+0.12%) |
Feb 13, 2017 | 50.88 | 51.65 | 50.75 | 51.14 | 222,574 | +0.60(+1.18%) |
Feb 10, 2017 | 50.30 | 50.94 | 50.12 | 50.54 | 156,855 | +0.35(+0.71%) |
Feb 09, 2017 | 49.57 | 50.27 | 49.41 | 50.19 | 140,356 | +0.61(+1.22%) |
Feb 08, 2017 | 49.88 | 49.88 | 48.91 | 49.58 | 248,980 | -0.35(-0.69%) |
Feb 07, 2017 | 50.19 | 50.19 | 49.43 | 49.93 | 253,590 | -0.19(-0.38%) |
Feb 06, 2017 | 49.73 | 50.12 | 49.55 | 50.12 | 183,342 | +0.10(+0.21%) |
Feb 03, 2017 | 49.65 | 50.07 | 49.27 | 50.01 | 159,851 | +0.80(+1.62%) |
Feb 02, 2017 | 49.19 | 49.81 | 49.05 | 49.22 | 164,810 | -0.29(-0.58%) |