Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.12 | 45.34 | 44.32 | 44.63 | 308,524 | -0.40(-0.88%) |
Nov 29, 2017 | 43.39 | 45.07 | 43.17 | 45.03 | 548,222 | +1.77(+4.09%) |
Nov 28, 2017 | 42.73 | 43.37 | 42.07 | 43.26 | 491,857 | +0.22(+0.51%) |
Nov 27, 2017 | 43.08 | 43.66 | 42.75 | 43.04 | 164,874 | +0.00(+0.00%) |
Nov 24, 2017 | 42.91 | 43.17 | 42.64 | 43.04 | 81,883 | +0.18(+0.41%) |
Nov 22, 2017 | 43.30 | 44.01 | 42.77 | 42.86 | 194,826 | -0.27(-0.62%) |
Nov 21, 2017 | 43.08 | 43.17 | 42.07 | 43.13 | 421,102 | -0.09(-0.20%) |
Nov 20, 2017 | 42.91 | 43.35 | 40.21 | 43.22 | 230,861 | +0.35(+0.83%) |
Nov 17, 2017 | 42.91 | 43.22 | 42.64 | 42.86 | 319,938 | -0.13(-0.31%) |
Nov 16, 2017 | 42.55 | 43.13 | 42.24 | 43.00 | 344,868 | +0.49(+1.14%) |
Nov 15, 2017 | 42.24 | 42.91 | 41.45 | 42.51 | 373,633 | +0.04(+0.10%) |
Nov 14, 2017 | 42.11 | 42.60 | 41.67 | 42.46 | 141,167 | +0.22(+0.52%) |
Nov 13, 2017 | 42.55 | 42.55 | 41.89 | 42.24 | 195,109 | -0.35(-0.83%) |
Nov 10, 2017 | 42.51 | 42.86 | 42.51 | 42.60 | 202,779 | -0.09(-0.21%) |
Nov 09, 2017 | 42.29 | 43.02 | 42.29 | 42.69 | 248,569 | -0.02(-0.05%) |
Nov 08, 2017 | 42.55 | 42.95 | 42.20 | 42.71 | 262,534 | +0.02(+0.05%) |
Nov 07, 2017 | 42.91 | 43.00 | 42.29 | 42.69 | 410,751 | -0.22(-0.52%) |
Nov 06, 2017 | 42.95 | 43.26 | 42.69 | 42.91 | 238,640 | -0.04(-0.10%) |
Nov 03, 2017 | 43.26 | 43.53 | 42.82 | 42.95 | 294,492 | -0.44(-1.02%) |
Nov 02, 2017 | 43.08 | 43.57 | 42.24 | 43.39 | 324,668 | +0.31(+0.72%) |
Nov 01, 2017 | 44.06 | 44.50 | 42.73 | 43.08 | 385,052 | -0.58(-1.32%) |
Oct 31, 2017 | 44.32 | 45.03 | 43.66 | 43.66 | 373,185 | -0.49(-1.10%) |
Oct 30, 2017 | 43.88 | 44.28 | 43.30 | 44.15 | 453,577 | +0.31(+0.71%) |
Oct 27, 2017 | 44.01 | 44.01 | 43.26 | 43.84 | 338,349 | +0.04(+0.10%) |
Oct 26, 2017 | 42.69 | 43.84 | 42.29 | 43.79 | 535,777 | +1.02(+2.38%) |
Oct 25, 2017 | 43.17 | 43.92 | 42.31 | 42.77 | 663,734 | -1.59(-3.59%) |
Oct 24, 2017 | 42.60 | 45.12 | 41.40 | 44.37 | 1,439,073 | +0.00(+0.00%) |
Oct 23, 2017 | 45.16 | 45.83 | 44.23 | 44.37 | 659,271 | -0.93(-2.05%) |
Oct 20, 2017 | 46.58 | 46.58 | 44.90 | 45.30 | 517,473 | -0.97(-2.10%) |
Oct 19, 2017 | 47.24 | 47.24 | 46.00 | 46.27 | 261,303 | -1.19(-2.52%) |
Oct 18, 2017 | 47.33 | 48.13 | 46.89 | 47.46 | 236,783 | +0.18(+0.37%) |
Oct 17, 2017 | 46.80 | 47.33 | 46.67 | 47.29 | 226,249 | +0.53(+1.14%) |
Oct 16, 2017 | 46.53 | 46.89 | 46.36 | 46.76 | 231,623 | +0.27(+0.57%) |
Oct 13, 2017 | 45.74 | 47.02 | 45.47 | 46.49 | 282,175 | +0.71(+1.55%) |
Oct 12, 2017 | 44.99 | 45.96 | 43.75 | 45.78 | 504,793 | -1.64(-3.45%) |
Oct 11, 2017 | 48.44 | 48.48 | 47.20 | 47.42 | 252,056 | -0.97(-2.01%) |
Oct 10, 2017 | 49.28 | 49.41 | 48.13 | 48.39 | 327,750 | -0.53(-1.08%) |
Oct 09, 2017 | 49.98 | 50.25 | 48.79 | 48.92 | 212,602 | -1.06(-2.12%) |
Oct 06, 2017 | 50.43 | 50.56 | 49.28 | 49.98 | 370,578 | -0.49(-0.96%) |
Oct 05, 2017 | 50.47 | 50.65 | 50.03 | 50.47 | 250,409 | +0.00(+0.00%) |
Oct 04, 2017 | 50.29 | 50.87 | 50.21 | 50.47 | 247,580 | +0.18(+0.35%) |
Oct 03, 2017 | 50.65 | 51.00 | 50.25 | 50.29 | 345,164 | -0.31(-0.61%) |
Oct 02, 2017 | 49.76 | 50.87 | 49.01 | 50.60 | 389,713 | +1.02(+2.05%) |
Sep 29, 2017 | 49.06 | 49.85 | 48.75 | 49.59 | 369,258 | +0.58(+1.17%) |
Sep 28, 2017 | 48.30 | 49.21 | 45.43 | 49.01 | 290,309 | +0.62(+1.28%) |
Sep 27, 2017 | 48.39 | 48.88 | 47.46 | 48.39 | 604,233 | +0.04(+0.09%) |
Sep 26, 2017 | 47.86 | 48.79 | 47.11 | 48.35 | 470,803 | +0.53(+1.11%) |
Sep 25, 2017 | 46.22 | 48.04 | 46.01 | 47.82 | 498,911 | +1.50(+3.25%) |
Sep 22, 2017 | 44.90 | 46.47 | 44.81 | 46.31 | 252,745 | +1.33(+2.95%) |
Sep 21, 2017 | 45.34 | 45.56 | 44.63 | 44.99 | 232,237 | -0.44(-0.97%) |
Sep 20, 2017 | 44.63 | 45.47 | 44.23 | 45.43 | 270,261 | +0.93(+2.09%) |
Sep 19, 2017 | 45.25 | 45.34 | 44.06 | 44.50 | 280,265 | -0.49(-1.08%) |
Sep 18, 2017 | 44.76 | 45.25 | 44.59 | 44.99 | 262,858 | +0.09(+0.20%) |
Sep 15, 2017 | 44.59 | 45.07 | 43.53 | 44.90 | 420,896 | +0.44(+1.00%) |
Sep 14, 2017 | 44.32 | 44.50 | 43.30 | 44.45 | 187,859 | +0.22(+0.50%) |
Sep 13, 2017 | 44.28 | 44.90 | 44.15 | 44.23 | 351,909 | +0.04(+0.10%) |
Sep 12, 2017 | 43.53 | 44.32 | 43.26 | 44.19 | 219,338 | +0.84(+1.94%) |
Sep 11, 2017 | 43.61 | 43.13 | 43.35 | 211,822 | +0.00(+0.00%) | |
Sep 08, 2017 | 43.57 | 44.41 | 43.17 | 43.35 | 394,655 | -0.27(-0.61%) |
Sep 07, 2017 | 43.30 | 43.66 | 43.13 | 43.61 | 305,521 | +0.40(+0.92%) |
Sep 06, 2017 | 43.30 | 43.30 | 41.76 | 43.22 | 355,396 | +0.09(+0.21%) |
Sep 05, 2017 | 42.95 | 43.48 | 42.95 | 43.13 | 297,392 | +0.13(+0.31%) |
Sep 01, 2017 | 42.29 | 43.61 | 41.47 | 43.00 | 314,887 | +0.80(+1.89%) |
Aug 31, 2017 | 41.62 | 42.24 | 41.62 | 42.20 | 186,645 | +0.75(+1.81%) |
Aug 30, 2017 | 40.92 | 41.62 | 40.92 | 41.45 | 162,300 | +0.49(+1.19%) |
Aug 29, 2017 | 41.18 | 41.18 | 40.30 | 40.96 | 303,527 | -0.58(-1.38%) |
Aug 28, 2017 | 41.27 | 41.58 | 40.74 | 41.54 | 272,060 | +0.40(+0.97%) |
Aug 25, 2017 | 40.78 | 41.54 | 40.50 | 41.14 | 152,851 | +0.62(+1.53%) |
Aug 24, 2017 | 40.12 | 40.87 | 40.12 | 40.52 | 273,417 | +0.56(+1.39%) |
Aug 23, 2017 | 40.23 | 40.62 | 39.70 | 39.96 | 199,891 | -0.57(-1.41%) |
Aug 22, 2017 | 39.92 | 40.67 | 39.65 | 40.53 | 298,247 | +0.79(+2.00%) |
Aug 21, 2017 | 38.99 | 39.83 | 38.90 | 39.74 | 225,321 | +0.70(+1.81%) |
Aug 18, 2017 | 38.95 | 39.39 | 38.75 | 39.04 | 251,660 | -0.18(-0.45%) |
Aug 17, 2017 | 39.48 | 40.00 | 39.12 | 39.21 | 192,461 | -0.53(-1.33%) |
Aug 16, 2017 | 39.48 | 40.18 | 39.39 | 39.74 | 228,986 | +0.18(+0.45%) |
Aug 15, 2017 | 40.97 | 40.97 | 39.34 | 39.56 | 409,393 | -1.72(-4.16%) |
Aug 14, 2017 | 41.19 | 41.50 | 41.02 | 41.28 | 391,098 | +0.31(+0.75%) |
Aug 11, 2017 | 41.11 | 41.28 | 40.75 | 40.97 | 210,360 | +0.00(+0.00%) |
Aug 10, 2017 | 41.99 | 41.99 | 40.93 | 40.97 | 392,506 | -1.10(-2.62%) |
Aug 09, 2017 | 41.55 | 42.30 | 41.33 | 42.08 | 712,898 | +0.44(+1.06%) |
Aug 08, 2017 | 41.94 | 42.80 | 41.46 | 41.63 | 196,891 | -0.44(-1.05%) |
Aug 07, 2017 | 41.41 | 42.56 | 41.24 | 42.08 | 381,860 | +0.31(+0.74%) |
Aug 04, 2017 | 41.24 | 41.77 | 40.89 | 41.77 | 173,585 | +0.62(+1.50%) |
Aug 03, 2017 | 41.68 | 41.99 | 41.06 | 41.15 | 311,503 | -0.48(-1.16%) |
Aug 02, 2017 | 41.41 | 41.79 | 40.94 | 41.63 | 449,665 | +0.09(+0.21%) |
Aug 01, 2017 | 41.06 | 42.03 | 41.02 | 41.55 | 414,676 | +0.48(+1.18%) |
Jul 31, 2017 | 40.49 | 41.28 | 39.83 | 41.06 | 538,882 | +0.70(+1.75%) |
Jul 28, 2017 | 40.75 | 40.93 | 39.96 | 40.36 | 425,466 | -0.40(-0.97%) |
Jul 27, 2017 | 41.94 | 42.08 | 40.49 | 40.75 | 750,690 | -0.93(-2.22%) |
Jul 26, 2017 | 41.06 | 41.97 | 40.97 | 41.68 | 974,169 | +0.79(+1.94%) |
Jul 25, 2017 | 40.84 | 41.33 | 40.75 | 40.89 | 652,455 | +0.04(+0.11%) |
Jul 24, 2017 | 42.47 | 42.47 | 40.73 | 40.84 | 940,140 | -1.76(-4.14%) |
Jul 21, 2017 | 40.40 | 42.87 | 40.18 | 42.60 | 1,255,118 | +2.86(+7.21%) |
Jul 20, 2017 | 41.99 | 37.36 | 39.74 | 1,224,390 | +2.38(+6.37%) | |
Jul 19, 2017 | 36.88 | 37.69 | 36.77 | 37.36 | 925,272 | +0.66(+1.80%) |
Jul 18, 2017 | 36.66 | 36.83 | 36.39 | 36.70 | 527,391 | +0.00(+0.00%) |
Jul 17, 2017 | 36.66 | 37.36 | 36.39 | 36.70 | 674,098 | +0.04(+0.12%) |
Jul 14, 2017 | 36.61 | 37.05 | 36.15 | 36.66 | 656,272 | +0.00(+0.00%) |
Jul 13, 2017 | 35.82 | 36.92 | 35.69 | 36.66 | 492,546 | +1.06(+2.97%) |
Jul 12, 2017 | 35.38 | 36.00 | 34.94 | 35.60 | 1,145,130 | +0.44(+1.25%) |
Jul 11, 2017 | 35.82 | 36.39 | 34.96 | 35.16 | 735,947 | -0.70(-1.97%) |
Jul 10, 2017 | 35.60 | 35.95 | 35.33 | 35.86 | 368,483 | -0.04(-0.12%) |
Jul 07, 2017 | 35.55 | 35.91 | 35.25 | 35.91 | 382,658 | +0.26(+0.74%) |
Jul 06, 2017 | 36.88 | 36.92 | 35.18 | 35.64 | 847,843 | -1.45(-3.92%) |
Jul 05, 2017 | 37.32 | 37.45 | 36.81 | 37.10 | 1,082,722 | -0.62(-1.64%) |
Jul 03, 2017 | 37.01 | 37.93 | 36.83 | 37.71 | 180,870 | +0.93(+2.51%) |
Jun 30, 2017 | 36.30 | 36.96 | 35.73 | 36.79 | 1,403,187 | +0.62(+1.71%) |
Jun 29, 2017 | 36.39 | 36.79 | 36.08 | 36.17 | 1,206,802 | -0.57(-1.56%) |
Jun 28, 2017 | 39.92 | 39.92 | 36.52 | 36.74 | 1,719,124 | -3.04(-7.64%) |
Jun 27, 2017 | 40.09 | 40.09 | 38.82 | 39.78 | 902,865 | -0.70(-1.74%) |
Jun 26, 2017 | 39.70 | 40.58 | 39.52 | 40.49 | 374,924 | +1.06(+2.68%) |
Jun 23, 2017 | 39.56 | 39.43 | 491,964 | +0.79(+2.05%) | ||
Jun 22, 2017 | 37.89 | 38.82 | 37.14 | 38.64 | 751,517 | +0.66(+1.74%) |
Jun 21, 2017 | 39.61 | 39.65 | 37.93 | 37.98 | 448,213 | -1.63(-4.12%) |
Jun 20, 2017 | 39.65 | 40.40 | 39.48 | 39.61 | 404,654 | -1.10(-2.71%) |
Jun 19, 2017 | 40.49 | 40.73 | 40.23 | 40.71 | 383,278 | +0.31(+0.76%) |
Jun 16, 2017 | 41.90 | 41.90 | 40.05 | 40.40 | 867,985 | -1.85(-4.38%) |
Jun 15, 2017 | 42.34 | 42.54 | 42.08 | 42.25 | 403,901 | -0.35(-0.83%) |
Jun 14, 2017 | 42.82 | 43.18 | 42.38 | 42.60 | 537,562 | -0.07(-0.15%) |
Jun 13, 2017 | 43.49 | 43.53 | 42.60 | 42.67 | 415,441 | -0.73(-1.67%) |
Jun 12, 2017 | 43.97 | 45.29 | 43.27 | 43.40 | 331,301 | -0.71(-1.60%) |
Jun 09, 2017 | 43.04 | 44.28 | 42.69 | 44.10 | 446,740 | +1.10(+2.56%) |
Jun 08, 2017 | 43.22 | 43.27 | 42.43 | 43.00 | 455,554 | +0.00(+0.00%) |
Jun 07, 2017 | 42.96 | 43.40 | 42.47 | 43.00 | 465,705 | +0.04(+0.10%) |
Jun 06, 2017 | 43.18 | 43.27 | 42.78 | 42.96 | 372,433 | -0.31(-0.71%) |
Jun 05, 2017 | 43.57 | 43.84 | 43.22 | 43.27 | 366,190 | -0.44(-1.01%) |
Jun 02, 2017 | 44.50 | 44.52 | 43.22 | 43.71 | 424,307 | -0.57(-1.29%) |
Jun 01, 2017 | 44.01 | 45.03 | 43.40 | 44.28 | 378,917 | +0.57(+1.31%) |
May 31, 2017 | 43.44 | 43.79 | 42.91 | 43.71 | 370,608 | +0.33(+0.77%) |
May 30, 2017 | 44.34 | 43.37 | 43.37 | 288,293 | -0.97(-2.18%) | |
May 26, 2017 | 43.11 | 44.38 | 42.76 | 44.34 | 304,432 | +1.14(+2.64%) |
May 25, 2017 | 42.62 | 43.55 | 42.23 | 43.20 | 611,725 | +0.70(+1.65%) |
May 24, 2017 | 42.93 | 43.37 | 42.41 | 42.49 | 558,175 | -0.53(-1.22%) |
May 23, 2017 | 45.08 | 45.92 | 42.84 | 43.02 | 436,102 | -2.15(-4.76%) |
May 22, 2017 | 44.16 | 45.74 | 43.81 | 45.17 | 420,917 | +0.97(+2.18%) |
May 19, 2017 | 45.74 | 45.74 | 43.90 | 44.20 | 904,722 | -1.67(-3.64%) |
May 18, 2017 | 44.78 | 46.53 | 43.37 | 45.87 | 796,788 | +1.98(+4.50%) |
May 17, 2017 | 44.78 | 44.91 | 43.72 | 43.90 | 439,770 | -1.23(-2.72%) |
May 16, 2017 | 45.21 | 45.39 | 44.69 | 45.13 | 282,308 | +0.04(+0.10%) |
May 15, 2017 | 44.20 | 45.35 | 44.16 | 45.08 | 231,365 | +0.83(+1.89%) |
May 12, 2017 | 44.29 | 44.34 | 43.67 | 44.25 | 278,443 | -0.07(-0.15%) |
May 11, 2017 | 46.18 | 46.18 | 44.25 | 44.31 | 441,335 | -2.04(-4.40%) |
May 10, 2017 | 46.18 | 46.88 | 45.83 | 46.36 | 323,328 | -0.09(-0.19%) |
May 09, 2017 | 45.57 | 46.84 | 45.48 | 46.44 | 620,526 | +1.05(+2.32%) |
May 08, 2017 | 44.91 | 45.46 | 44.84 | 45.39 | 347,181 | +0.44(+0.98%) |
May 05, 2017 | 45.65 | 45.65 | 42.89 | 44.95 | 1,389,278 | -1.14(-2.48%) |
May 04, 2017 | 45.17 | 46.16 | 45.04 | 46.09 | 412,473 | +1.14(+2.54%) |
May 03, 2017 | 44.16 | 45.17 | 44.16 | 44.95 | 569,745 | +0.53(+1.19%) |
May 02, 2017 | 45.70 | 45.74 | 44.34 | 44.42 | 594,924 | -1.14(-2.50%) |
May 01, 2017 | 45.74 | 45.92 | 45.08 | 45.57 | 436,438 | +0.04(+0.10%) |
Apr 28, 2017 | 46.88 | 47.28 | 45.04 | 45.52 | 484,374 | -1.32(-2.81%) |
Apr 27, 2017 | 47.28 | 48.20 | 46.31 | 46.84 | 596,024 | -0.26(-0.56%) |
Apr 26, 2017 | 47.50 | 48.20 | 46.97 | 47.10 | 398,196 | -0.40(-0.83%) |
Apr 25, 2017 | 48.29 | 47.23 | 47.50 | 237,250 | -0.44(-0.92%) | |
Apr 24, 2017 | 47.85 | 48.24 | 47.54 | 47.94 | 335,608 | +0.44(+0.92%) |
Apr 21, 2017 | 47.45 | 47.76 | 46.93 | 47.50 | 317,342 | +0.04(+0.09%) |
Apr 20, 2017 | 47.41 | 47.98 | 47.23 | 47.45 | 356,794 | +0.09(+0.19%) |
Apr 19, 2017 | 47.45 | 48.20 | 47.28 | 47.37 | 568,050 | +0.00(+0.00%) |
Apr 18, 2017 | 46.66 | 47.37 | 46.55 | 47.37 | 327,182 | +0.66(+1.41%) |
Apr 17, 2017 | 46.27 | 46.75 | 46.00 | 46.71 | 332,382 | +0.66(+1.43%) |
Apr 13, 2017 | 45.61 | 46.22 | 45.39 | 46.05 | 673,628 | +0.39(+0.87%) |
Apr 12, 2017 | 45.13 | 45.74 | 44.60 | 45.65 | 552,485 | +0.44(+0.97%) |
Apr 11, 2017 | 44.64 | 45.26 | 44.42 | 45.21 | 201,227 | +0.48(+1.08%) |
Apr 10, 2017 | 43.99 | 45.21 | 43.81 | 44.73 | 448,272 | +0.83(+1.90%) |
Apr 07, 2017 | 44.34 | 44.78 | 43.81 | 43.90 | 379,871 | -0.44(-0.99%) |
Apr 06, 2017 | 43.63 | 44.56 | 43.63 | 44.34 | 409,656 | +0.22(+0.50%) |
Apr 05, 2017 | 44.73 | 45.35 | 43.85 | 44.12 | 370,125 | -0.57(-1.28%) |
Apr 04, 2017 | 44.82 | 44.99 | 43.85 | 44.69 | 381,679 | -0.22(-0.49%) |
Apr 03, 2017 | 45.70 | 45.70 | 44.47 | 44.91 | 667,686 | -0.83(-1.82%) |
Mar 31, 2017 | 45.96 | 46.71 | 45.26 | 45.74 | 472,633 | -0.18(-0.38%) |
Mar 30, 2017 | 46.40 | 46.62 | 45.37 | 45.92 | 291,688 | -0.57(-1.23%) |
Mar 29, 2017 | 45.70 | 46.71 | 45.61 | 46.49 | 268,311 | +0.79(+1.73%) |
Mar 28, 2017 | 45.65 | 45.74 | 45.08 | 45.70 | 355,575 | -0.18(-0.38%) |
Mar 27, 2017 | 45.39 | 46.64 | 45.13 | 45.87 | 234,256 | +0.09(+0.19%) |
Mar 24, 2017 | 45.87 | 46.00 | 45.48 | 45.79 | 289,279 | +0.00(+0.00%) |
Mar 23, 2017 | 46.09 | 46.93 | 45.65 | 45.79 | 160,106 | -0.26(-0.57%) |
Mar 22, 2017 | 45.79 | 46.05 | 45.35 | 46.05 | 216,419 | +0.26(+0.58%) |
Mar 21, 2017 | 46.36 | 46.36 | 45.35 | 45.79 | 350,578 | -0.57(-1.23%) |
Mar 20, 2017 | 47.63 | 47.72 | 46.27 | 46.36 | 405,863 | -1.36(-2.85%) |
Mar 17, 2017 | 47.89 | 48.38 | 47.37 | 47.72 | 718,588 | -0.35(-0.73%) |
Mar 16, 2017 | 48.51 | 48.99 | 47.37 | 48.07 | 665,104 | -0.31(-0.64%) |
Mar 15, 2017 | 48.33 | 48.70 | 47.63 | 48.38 | 741,708 | +0.22(+0.46%) |
Mar 14, 2017 | 48.46 | 49.36 | 47.98 | 48.16 | 335,369 | -0.40(-0.81%) |
Mar 13, 2017 | 48.59 | 49.34 | 48.29 | 48.55 | 271,588 | -0.04(-0.09%) |
Mar 10, 2017 | 49.12 | 49.25 | 48.07 | 48.59 | 319,861 | -0.33(-0.68%) |
Mar 09, 2017 | 50.24 | 50.33 | 48.73 | 48.93 | 638,865 | -1.31(-2.61%) |
Mar 08, 2017 | 49.63 | 50.28 | 49.63 | 50.24 | 193,103 | +0.70(+1.41%) |
Mar 07, 2017 | 49.67 | 50.09 | 49.37 | 49.54 | 196,419 | -0.22(-0.44%) |
Mar 06, 2017 | 49.80 | 50.68 | 49.50 | 49.76 | 260,217 | -0.18(-0.35%) |
Mar 03, 2017 | 50.99 | 51.20 | 49.76 | 49.93 | 185,973 | -1.05(-2.06%) |
Mar 02, 2017 | 50.94 | 51.51 | 50.77 | 50.99 | 158,408 | +0.04(+0.09%) |
Mar 01, 2017 | 51.03 | 51.55 | 50.42 | 50.94 | 301,568 | +0.61(+1.22%) |
Feb 28, 2017 | 51.16 | 51.38 | 50.24 | 50.33 | 327,717 | -1.09(-2.13%) |
Feb 27, 2017 | 51.16 | 51.86 | 51.12 | 51.42 | 171,479 | +0.22(+0.43%) |
Feb 24, 2017 | 49.89 | 51.69 | 49.72 | 51.20 | 197,672 | +1.05(+2.09%) |
Feb 23, 2017 | 50.94 | 50.94 | 49.72 | 50.15 | 241,225 | -0.53(-1.04%) |
Feb 22, 2017 | 51.07 | 51.29 | 50.44 | 50.68 | 140,028 | -0.39(-0.77%) |
Feb 21, 2017 | 50.42 | 51.42 | 50.28 | 51.07 | 219,488 | +0.66(+1.30%) |
Feb 17, 2017 | 50.42 | 50.42 | 50.42 | 0 | +0.09(+0.17%) | |
Feb 16, 2017 | 50.55 | 50.99 | 50.07 | 50.33 | 317,042 | -0.26(-0.52%) |
Feb 15, 2017 | 49.85 | 50.72 | 49.85 | 50.59 | 176,762 | +0.53(+1.05%) |
Feb 14, 2017 | 49.93 | 50.42 | 49.85 | 50.07 | 238,971 | -0.18(-0.35%) |
Feb 13, 2017 | 51.34 | 51.60 | 50.15 | 50.24 | 269,238 | -0.96(-1.88%) |
Feb 10, 2017 | 51.69 | 51.99 | 51.12 | 51.20 | 224,390 | -0.44(-0.85%) |
Feb 09, 2017 | 50.02 | 51.82 | 50.02 | 51.64 | 453,501 | +1.71(+3.42%) |
Feb 08, 2017 | 47.92 | 49.98 | 47.66 | 49.93 | 449,039 | +1.97(+4.11%) |
Feb 07, 2017 | 47.79 | 48.27 | 47.22 | 47.97 | 346,791 | +0.18(+0.37%) |
Feb 06, 2017 | 48.32 | 48.58 | 47.66 | 47.79 | 413,173 | -0.57(-1.18%) |
Feb 03, 2017 | 48.32 | 48.80 | 48.18 | 48.36 | 409,322 | +0.13(+0.27%) |
Feb 02, 2017 | 48.27 | 49.45 | 48.18 | 48.23 | 339,578 | -0.70(-1.43%) |
Feb 01, 2017 | 49.98 | 51.12 | 48.71 | 48.93 | 885,511 | -3.50(-6.68%) |
Jan 31, 2017 | 52.91 | 53.48 | 51.34 | 52.43 | 421,141 | +0.39(+0.76%) |
Jan 30, 2017 | 51.34 | 52.08 | 50.59 | 52.04 | 268,052 | +0.31(+0.59%) |
Jan 27, 2017 | 51.82 | 52.43 | 51.20 | 51.73 | 244,991 | +0.13(+0.25%) |
Jan 26, 2017 | 51.82 | 52.56 | 51.03 | 51.60 | 200,749 | -0.74(-1.42%) |
Jan 25, 2017 | 52.25 | 52.74 | 51.69 | 52.34 | 316,970 | +0.53(+1.01%) |
Jan 24, 2017 | 51.77 | 52.25 | 51.38 | 51.82 | 183,029 | +0.35(+0.68%) |
Jan 23, 2017 | 51.03 | 51.66 | 50.66 | 51.47 | 232,123 | +0.22(+0.43%) |
Jan 20, 2017 | 50.94 | 51.34 | 50.50 | 51.25 | 169,690 | +0.31(+0.60%) |
Jan 19, 2017 | 52.04 | 52.47 | 50.68 | 50.94 | 126,558 | -1.27(-2.43%) |
Jan 18, 2017 | 51.82 | 52.30 | 50.85 | 52.21 | 242,560 | +0.61(+1.19%) |
Jan 17, 2017 | 51.34 | 53.13 | 51.34 | 51.60 | 296,673 | +0.00(+0.00%) |
Jan 13, 2017 | 51.60 | 51.60 | 51.60 | 0 | +0.74(+1.46%) | |
Jan 12, 2017 | 51.47 | 51.47 | 50.24 | 50.85 | 187,218 | -0.70(-1.36%) |
Jan 11, 2017 | 51.25 | 51.82 | 50.24 | 51.55 | 267,407 | +0.18(+0.34%) |
Jan 10, 2017 | 50.50 | 51.95 | 50.46 | 51.38 | 190,210 | +0.83(+1.64%) |
Jan 09, 2017 | 50.72 | 53.13 | 50.42 | 50.55 | 209,004 | -0.13(-0.26%) |
Jan 06, 2017 | 52.43 | 52.47 | 50.59 | 50.68 | 284,007 | -1.44(-2.77%) |
Jan 05, 2017 | 51.77 | 52.54 | 50.99 | 52.12 | 468,234 | +0.00(+0.00%) |
Jan 04, 2017 | 50.20 | 52.74 | 49.89 | 52.12 | 471,138 | +2.01(+4.02%) |
Jan 03, 2017 | 50.42 | 50.55 | 49.54 | 50.11 | 334,396 | +0.04(+0.09%) |
Dec 30, 2016 | 50.07 | 50.07 | 50.07 | 0 | +0.09(+0.18%) | |
Dec 29, 2016 | 49.58 | 50.07 | 48.49 | 49.98 | 231,197 | +0.44(+0.88%) |
Dec 28, 2016 | 48.88 | 49.72 | 48.71 | 49.54 | 252,706 | +0.66(+1.34%) |
Dec 27, 2016 | 48.23 | 49.41 | 48.23 | 48.88 | 275,446 | +0.61(+1.27%) |
Dec 23, 2016 | 48.27 | 48.27 | 48.27 | 0 | -0.61(-1.25%) | |
Dec 22, 2016 | 50.20 | 50.20 | 48.53 | 48.88 | 325,112 | -1.36(-2.70%) |
Dec 21, 2016 | 50.15 | 50.72 | 49.85 | 50.24 | 207,267 | -0.09(-0.17%) |
Dec 20, 2016 | 50.33 | 50.92 | 49.93 | 50.33 | 333,215 | +0.04(+0.09%) |
Dec 19, 2016 | 49.93 | 50.94 | 49.58 | 50.28 | 199,009 | +0.61(+1.23%) |
Dec 16, 2016 | 49.28 | 49.76 | 48.14 | 49.67 | 1,022,344 | +0.66(+1.34%) |
Dec 15, 2016 | 49.10 | 50.55 | 48.92 | 49.02 | 294,095 | -0.13(-0.27%) |
Dec 14, 2016 | 50.07 | 50.72 | 49.02 | 49.15 | 347,911 | -1.05(-2.09%) |
Dec 13, 2016 | 51.38 | 51.79 | 49.98 | 50.20 | 432,214 | -1.14(-2.22%) |
Dec 12, 2016 | 50.07 | 51.73 | 50.07 | 51.34 | 571,327 | +1.14(+2.27%) |
Dec 09, 2016 | 49.67 | 50.42 | 49.10 | 50.20 | 555,051 | +0.46(+0.92%) |
Dec 08, 2016 | 50.79 | 51.23 | 49.57 | 49.74 | 466,419 | -0.96(-1.89%) |
Dec 07, 2016 | 51.27 | 52.43 | 50.59 | 50.70 | 459,459 | -0.65(-1.27%) |
Dec 06, 2016 | 53.45 | 53.89 | 51.31 | 51.36 | 693,719 | -2.31(-4.31%) |
Dec 05, 2016 | 52.67 | 53.71 | 51.92 | 53.67 | 314,844 | +1.48(+2.84%) |
Dec 02, 2016 | 51.79 | 52.36 | 50.83 | 52.19 | 264,233 | +0.35(+0.67%) |