Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.16 | 51.16 | 51.16 | 0 | -0.18(-0.36%) | |
Dec 28, 2017 | 51.32 | 51.66 | 51.01 | 51.34 | 348,394 | +0.12(+0.24%) |
Dec 27, 2017 | 51.30 | 51.47 | 51.08 | 51.22 | 207,755 | +0.01(+0.01%) |
Dec 26, 2017 | 51.08 | 51.54 | 50.95 | 51.22 | 168,103 | +0.28(+0.55%) |
Dec 22, 2017 | 51.33 | 51.35 | 50.81 | 50.93 | 248,802 | -0.18(-0.35%) |
Dec 21, 2017 | 51.38 | 51.47 | 50.92 | 51.11 | 380,606 | -0.12(-0.24%) |
Dec 20, 2017 | 51.54 | 52.38 | 51.22 | 51.24 | 599,036 | -0.86(-1.66%) |
Dec 19, 2017 | 53.93 | 54.16 | 51.83 | 52.10 | 590,285 | -2.06(-3.81%) |
Dec 18, 2017 | 54.26 | 54.69 | 53.97 | 54.16 | 257,406 | +0.05(+0.09%) |
Dec 15, 2017 | 53.50 | 54.22 | 53.45 | 54.12 | 521,444 | +0.66(+1.23%) |
Dec 14, 2017 | 53.53 | 53.58 | 53.13 | 53.46 | 408,600 | +0.01(+0.01%) |
Dec 13, 2017 | 53.04 | 53.58 | 53.02 | 53.45 | 273,206 | +0.49(+0.92%) |
Dec 12, 2017 | 52.52 | 53.12 | 52.46 | 52.96 | 238,268 | +0.36(+0.69%) |
Dec 11, 2017 | 52.41 | 52.77 | 52.29 | 52.60 | 320,042 | +0.16(+0.31%) |
Dec 08, 2017 | 52.25 | 52.67 | 52.04 | 52.44 | 183,027 | +0.00(+0.00%) |
Dec 07, 2017 | 51.99 | 52.48 | 51.89 | 222,207 | +0.00(+0.00%) | |
Dec 06, 2017 | 52.23 | 52.38 | 51.74 | 52.05 | 199,071 | -0.11(-0.21%) |
Dec 05, 2017 | 52.40 | 52.64 | 52.11 | 52.15 | 226,820 | -0.32(-0.60%) |
Dec 04, 2017 | 52.83 | 52.83 | 52.27 | 52.47 | 269,553 | -0.23(-0.43%) |
Dec 01, 2017 | 52.48 | 52.84 | 52.40 | 52.70 | 247,322 | +0.42(+0.79%) |
Nov 30, 2017 | 52.58 | 52.73 | 52.15 | 52.28 | 344,965 | -0.24(-0.46%) |
Nov 29, 2017 | 52.51 | 52.79 | 52.19 | 52.52 | 237,137 | +0.03(+0.05%) |
Nov 28, 2017 | 52.28 | 52.58 | 52.18 | 52.50 | 405,196 | +0.32(+0.60%) |
Nov 27, 2017 | 52.42 | 52.56 | 52.18 | 52.18 | 378,607 | -0.20(-0.38%) |
Nov 24, 2017 | 52.54 | 52.70 | 52.30 | 52.38 | 160,333 | +0.03(+0.05%) |
Nov 22, 2017 | 52.66 | 52.90 | 52.35 | 52.35 | 311,079 | -0.28(-0.53%) |
Nov 21, 2017 | 52.40 | 52.82 | 52.24 | 52.64 | 207,402 | +0.40(+0.77%) |
Nov 20, 2017 | 52.32 | 52.35 | 51.81 | 52.23 | 193,639 | +0.09(+0.18%) |
Nov 17, 2017 | 51.92 | 52.48 | 51.78 | 52.14 | 281,250 | -0.01(-0.01%) |
Nov 16, 2017 | 51.84 | 52.42 | 51.63 | 52.15 | 265,357 | +0.27(+0.52%) |
Nov 15, 2017 | 52.68 | 52.79 | 51.81 | 51.88 | 361,336 | -0.91(-1.73%) |
Nov 14, 2017 | 51.99 | 52.99 | 51.87 | 52.79 | 507,932 | +0.82(+1.57%) |
Nov 13, 2017 | 51.44 | 52.23 | 51.44 | 51.97 | 309,427 | +0.59(+1.15%) |
Nov 10, 2017 | 51.18 | 51.59 | 51.03 | 51.38 | 333,076 | +0.15(+0.30%) |
Nov 09, 2017 | 51.33 | 51.61 | 50.99 | 51.23 | 243,285 | -0.17(-0.33%) |
Nov 08, 2017 | 50.91 | 51.89 | 50.32 | 51.40 | 608,993 | -1.37(-2.59%) |
Nov 07, 2017 | 52.60 | 53.05 | 52.34 | 52.76 | 209,321 | +0.26(+0.50%) |
Nov 06, 2017 | 52.24 | 52.78 | 52.24 | 52.50 | 225,145 | +0.17(+0.33%) |
Nov 03, 2017 | 51.70 | 52.37 | 51.53 | 52.33 | 247,486 | +0.37(+0.71%) |
Nov 02, 2017 | 51.49 | 52.25 | 51.49 | 51.96 | 274,910 | +0.52(+1.02%) |
Nov 01, 2017 | 51.23 | 51.66 | 50.79 | 51.44 | 278,107 | +0.37(+0.72%) |
Oct 31, 2017 | 51.12 | 51.35 | 50.64 | 51.07 | 403,298 | -0.13(-0.26%) |
Oct 30, 2017 | 51.16 | 51.50 | 50.69 | 51.20 | 607,687 | +0.09(+0.18%) |
Oct 27, 2017 | 50.69 | 51.35 | 50.53 | 51.11 | 382,220 | +0.51(+1.01%) |
Oct 26, 2017 | 51.27 | 51.27 | 50.58 | 50.60 | 205,185 | -0.31(-0.62%) |
Oct 25, 2017 | 51.52 | 51.87 | 50.80 | 50.91 | 251,544 | -0.65(-1.26%) |
Oct 24, 2017 | 52.00 | 52.15 | 51.28 | 51.56 | 240,049 | -0.36(-0.68%) |
Oct 23, 2017 | 52.27 | 52.27 | 51.63 | 51.92 | 240,441 | -0.31(-0.59%) |
Oct 20, 2017 | 52.28 | 52.28 | 51.87 | 52.23 | 253,336 | +0.11(+0.22%) |
Oct 19, 2017 | 52.23 | 52.30 | 51.95 | 52.11 | 179,800 | -0.11(-0.21%) |
Oct 18, 2017 | 51.79 | 52.42 | 51.74 | 52.22 | 192,168 | +0.32(+0.62%) |
Oct 17, 2017 | 51.90 | 52.18 | 51.58 | 51.90 | 174,772 | -0.04(-0.08%) |
Oct 16, 2017 | 52.03 | 52.03 | 51.52 | 51.94 | 209,881 | +0.00(+0.00%) |
Oct 13, 2017 | 51.79 | 51.99 | 51.42 | 51.94 | 311,107 | +0.36(+0.69%) |
Oct 12, 2017 | 51.61 | 51.64 | 51.21 | 51.58 | 227,897 | -0.05(-0.09%) |
Oct 11, 2017 | 51.56 | 51.94 | 50.95 | 51.63 | 322,735 | -0.09(-0.18%) |
Oct 10, 2017 | 52.46 | 52.66 | 51.48 | 51.72 | 596,795 | -0.53(-1.01%) |
Oct 09, 2017 | 52.06 | 52.42 | 52.02 | 52.25 | 94,267 | +0.36(+0.70%) |
Oct 06, 2017 | 51.77 | 52.11 | 51.45 | 51.89 | 219,410 | -0.11(-0.22%) |
Oct 05, 2017 | 52.61 | 52.63 | 51.93 | 52.01 | 220,503 | -0.50(-0.94%) |
Oct 04, 2017 | 52.28 | 52.64 | 51.95 | 52.50 | 208,250 | +0.30(+0.57%) |
Oct 03, 2017 | 51.97 | 52.27 | 51.70 | 52.21 | 183,394 | +0.28(+0.54%) |
Oct 02, 2017 | 51.81 | 52.04 | 51.66 | 51.93 | 309,599 | +0.12(+0.23%) |
Sep 29, 2017 | 51.87 | 52.18 | 51.45 | 51.81 | 329,605 | -0.20(-0.39%) |
Sep 28, 2017 | 51.13 | 52.03 | 51.09 | 52.01 | 541,532 | +0.87(+1.70%) |
Sep 27, 2017 | 50.82 | 51.17 | 50.56 | 51.13 | 513,346 | +0.23(+0.44%) |
Sep 26, 2017 | 50.89 | 51.21 | 50.56 | 50.91 | 317,156 | -0.01(-0.01%) |
Sep 25, 2017 | 50.99 | 51.24 | 50.72 | 50.92 | 604,237 | +0.06(+0.12%) |
Sep 22, 2017 | 52.51 | 52.68 | 50.85 | 50.86 | 653,851 | -1.46(-2.80%) |
Sep 21, 2017 | 52.69 | 52.95 | 52.31 | 52.32 | 329,350 | -0.35(-0.67%) |
Sep 20, 2017 | 52.66 | 52.88 | 52.27 | 52.67 | 250,591 | +0.01(+0.01%) |
Sep 19, 2017 | 53.12 | 53.13 | 52.43 | 52.66 | 278,772 | -0.29(-0.55%) |
Sep 18, 2017 | 52.96 | 53.09 | 52.64 | 52.96 | 257,713 | +0.00(+0.00%) |
Sep 15, 2017 | 53.01 | 53.07 | 52.46 | 52.96 | 583,840 | +0.07(+0.13%) |
Sep 14, 2017 | 52.64 | 52.96 | 52.31 | 52.89 | 239,781 | +0.13(+0.24%) |
Sep 13, 2017 | 52.85 | 53.01 | 52.56 | 52.76 | 213,852 | -0.06(-0.11%) |
Sep 12, 2017 | 53.27 | 53.38 | 52.58 | 52.82 | 266,596 | -0.56(-1.05%) |
Sep 11, 2017 | 53.45 | 53.71 | 53.25 | 53.39 | 279,310 | +0.03(+0.06%) |
Sep 08, 2017 | 53.24 | 53.70 | 53.08 | 53.35 | 225,412 | +0.11(+0.20%) |
Sep 07, 2017 | 53.11 | 53.58 | 52.93 | 53.25 | 247,777 | +0.22(+0.41%) |
Sep 06, 2017 | 53.40 | 53.76 | 52.94 | 53.03 | 387,256 | -0.32(-0.60%) |
Sep 05, 2017 | 53.47 | 53.68 | 53.21 | 53.35 | 439,429 | +0.02(+0.04%) |
Sep 01, 2017 | 53.18 | 53.55 | 53.00 | 53.33 | 258,000 | +0.24(+0.46%) |
Aug 31, 2017 | 52.75 | 53.54 | 52.71 | 53.08 | 463,455 | +0.38(+0.72%) |
Aug 30, 2017 | 52.69 | 52.92 | 52.45 | 52.70 | 192,150 | -0.01(-0.01%) |
Aug 29, 2017 | 52.76 | 53.12 | 52.64 | 52.71 | 296,784 | +0.10(+0.19%) |
Aug 28, 2017 | 52.82 | 53.06 | 52.42 | 52.61 | 311,602 | -0.14(-0.26%) |
Aug 25, 2017 | 52.96 | 53.13 | 52.60 | 52.75 | 185,164 | +0.06(+0.11%) |
Aug 24, 2017 | 52.86 | 53.21 | 52.64 | 52.69 | 276,629 | -0.06(-0.11%) |
Aug 23, 2017 | 52.85 | 53.27 | 52.64 | 52.75 | 222,565 | -0.19(-0.35%) |
Aug 22, 2017 | 53.22 | 53.33 | 52.72 | 52.94 | 178,841 | -0.17(-0.31%) |
Aug 21, 2017 | 52.10 | 53.29 | 52.10 | 53.10 | 247,331 | +1.05(+2.01%) |
Aug 18, 2017 | 52.23 | 52.56 | 51.95 | 52.06 | 272,887 | -0.32(-0.62%) |
Aug 17, 2017 | 52.08 | 52.65 | 52.08 | 52.38 | 369,714 | +0.28(+0.55%) |
Aug 16, 2017 | 51.53 | 52.62 | 51.28 | 52.09 | 415,241 | +0.64(+1.24%) |
Aug 15, 2017 | 51.27 | 51.53 | 50.55 | 51.46 | 274,833 | +0.06(+0.12%) |
Aug 14, 2017 | 50.85 | 51.41 | 50.66 | 51.40 | 244,073 | +0.73(+1.44%) |
Aug 11, 2017 | 50.17 | 50.82 | 49.99 | 50.67 | 633,946 | +0.17(+0.34%) |
Aug 10, 2017 | 50.60 | 50.90 | 50.31 | 50.50 | 349,469 | +0.15(+0.29%) |
Aug 09, 2017 | 50.14 | 50.57 | 49.40 | 50.35 | 337,383 | +0.34(+0.67%) |
Aug 08, 2017 | 49.76 | 50.08 | 49.70 | 50.02 | 221,785 | +0.12(+0.24%) |
Aug 07, 2017 | 50.11 | 50.31 | 49.75 | 49.90 | 176,168 | -0.22(-0.44%) |
Aug 04, 2017 | 50.39 | 50.57 | 50.03 | 50.12 | 190,376 | -0.26(-0.53%) |
Aug 03, 2017 | 50.14 | 50.63 | 50.11 | 50.38 | 207,035 | +0.20(+0.40%) |
Aug 02, 2017 | 50.61 | 50.71 | 50.06 | 50.18 | 239,269 | -0.43(-0.85%) |
Aug 01, 2017 | 51.27 | 51.42 | 50.32 | 50.61 | 266,237 | -0.53(-1.04%) |
Jul 31, 2017 | 50.78 | 51.15 | 50.22 | 51.14 | 235,398 | +0.46(+0.90%) |
Jul 28, 2017 | 50.85 | 50.87 | 50.37 | 50.68 | 297,173 | -0.11(-0.21%) |
Jul 27, 2017 | 51.00 | 51.33 | 51.00 | 50.79 | 202,680 | -0.39(-0.76%) |
Jul 26, 2017 | 51.09 | 51.45 | 51.05 | 51.18 | 206,845 | +0.03(+0.05%) |
Jul 25, 2017 | 50.72 | 51.17 | 50.48 | 51.15 | 210,588 | +0.26(+0.52%) |
Jul 24, 2017 | 50.98 | 51.01 | 50.51 | 50.89 | 189,720 | -0.09(-0.17%) |
Jul 21, 2017 | 51.16 | 51.31 | 50.76 | 50.98 | 307,060 | +0.12(+0.23%) |
Jul 20, 2017 | 51.04 | 51.21 | 50.75 | 50.86 | 304,132 | -0.12(-0.23%) |
Jul 19, 2017 | 51.09 | 51.19 | 50.84 | 50.98 | 290,474 | -0.01(-0.03%) |
Jul 18, 2017 | 51.44 | 51.44 | 50.87 | 50.99 | 486,501 | -0.50(-0.96%) |
Jul 17, 2017 | 51.34 | 51.60 | 51.10 | 51.49 | 276,374 | +0.17(+0.34%) |
Jul 14, 2017 | 51.33 | 51.49 | 51.08 | 51.31 | 256,877 | +0.34(+0.68%) |
Jul 13, 2017 | 51.44 | 51.44 | 50.91 | 50.97 | 218,015 | -0.46(-0.89%) |
Jul 12, 2017 | 51.43 | 51.69 | 50.96 | 51.43 | 242,946 | +0.50(+0.99%) |
Jul 11, 2017 | 51.05 | 51.26 | 50.77 | 50.92 | 688,584 | -0.03(-0.06%) |
Jul 10, 2017 | 51.45 | 51.55 | 50.88 | 50.96 | 358,636 | -0.37(-0.72%) |
Jul 07, 2017 | 51.50 | 51.68 | 50.86 | 51.33 | 411,379 | -0.09(-0.18%) |
Jul 06, 2017 | 52.96 | 53.29 | 51.33 | 51.42 | 673,236 | -1.83(-3.43%) |
Jul 05, 2017 | 53.25 | 53.53 | 52.66 | 53.25 | 764,575 | -0.19(-0.35%) |
Jul 03, 2017 | 52.65 | 53.52 | 52.33 | 53.43 | 313,374 | +1.00(+1.91%) |
Jun 30, 2017 | 52.19 | 52.56 | 52.02 | 52.43 | 529,608 | +0.30(+0.57%) |
Jun 29, 2017 | 52.29 | 52.49 | 51.49 | 52.13 | 663,956 | -0.39(-0.74%) |
Jun 28, 2017 | 51.81 | 52.73 | 51.72 | 52.53 | 503,591 | +0.69(+1.33%) |
Jun 27, 2017 | 51.70 | 51.98 | 51.56 | 51.84 | 449,447 | +0.00(+0.00%) |
Jun 26, 2017 | 51.67 | 52.15 | 51.29 | 51.84 | 311,516 | +0.44(+0.87%) |
Jun 23, 2017 | 51.40 | 51.90 | 51.32 | 51.39 | 1,018,588 | +0.04(+0.08%) |
Jun 22, 2017 | 51.29 | 51.67 | 51.01 | 51.35 | 297,480 | +0.04(+0.08%) |
Jun 21, 2017 | 51.30 | 51.49 | 51.02 | 51.31 | 237,508 | +0.08(+0.15%) |
Jun 20, 2017 | 51.07 | 51.28 | 50.81 | 51.23 | 164,489 | +0.26(+0.51%) |
Jun 19, 2017 | 51.11 | 51.13 | 50.66 | 50.97 | 171,954 | -0.08(-0.15%) |
Jun 16, 2017 | 50.21 | 51.05 | 50.21 | 51.05 | 543,056 | +0.43(+0.85%) |
Jun 15, 2017 | 50.53 | 50.90 | 50.48 | 50.62 | 214,609 | -0.28(-0.55%) |
Jun 14, 2017 | 51.03 | 51.30 | 50.63 | 50.90 | 291,927 | +0.15(+0.30%) |
Jun 13, 2017 | 50.55 | 50.75 | 50.19 | 50.75 | 179,782 | +0.00(+0.00%) |
Jun 12, 2017 | 50.08 | 50.80 | 50.08 | 50.75 | 204,919 | +0.60(+1.20%) |
Jun 09, 2017 | 49.38 | 50.43 | 49.36 | 50.15 | 272,893 | +0.56(+1.12%) |
Jun 08, 2017 | 49.64 | 49.68 | 49.10 | 49.59 | 264,474 | -0.12(-0.24%) |
Jun 07, 2017 | 49.74 | 50.09 | 49.57 | 49.71 | 188,373 | -0.03(-0.07%) |
Jun 06, 2017 | 50.18 | 50.24 | 49.72 | 49.74 | 170,279 | -0.35(-0.69%) |
Jun 05, 2017 | 50.38 | 50.43 | 50.04 | 50.09 | 187,937 | -0.36(-0.71%) |
Jun 02, 2017 | 50.04 | 50.59 | 50.04 | 50.45 | 259,532 | +0.60(+1.21%) |
Jun 01, 2017 | 49.34 | 49.95 | 49.20 | 49.85 | 207,913 | +0.45(+0.91%) |
May 31, 2017 | 49.25 | 49.65 | 49.17 | 49.40 | 253,374 | +0.17(+0.35%) |
May 30, 2017 | 49.37 | 49.76 | 49.06 | 49.23 | 335,767 | -0.09(-0.17%) |
May 26, 2017 | 49.64 | 49.77 | 49.12 | 49.31 | 149,678 | -0.37(-0.75%) |
May 25, 2017 | 49.93 | 50.30 | 49.62 | 49.68 | 223,820 | -0.25(-0.50%) |
May 24, 2017 | 50.12 | 50.44 | 49.83 | 49.93 | 216,366 | -0.03(-0.05%) |
May 23, 2017 | 50.01 | 50.33 | 49.81 | 49.96 | 191,537 | +0.10(+0.21%) |
May 22, 2017 | 49.35 | 50.16 | 49.34 | 49.85 | 286,287 | -0.12(-0.25%) |
May 19, 2017 | 49.80 | 50.33 | 49.60 | 49.98 | 287,847 | +0.11(+0.22%) |
May 18, 2017 | 49.77 | 50.03 | 49.36 | 49.87 | 295,231 | +0.25(+0.50%) |
May 17, 2017 | 49.12 | 50.04 | 48.85 | 49.62 | 299,960 | +0.47(+0.96%) |
May 16, 2017 | 49.59 | 49.59 | 48.93 | 49.15 | 175,009 | -0.49(-0.99%) |
May 15, 2017 | 49.34 | 50.16 | 49.34 | 49.64 | 405,213 | +0.37(+0.74%) |
May 12, 2017 | 48.87 | 49.28 | 48.59 | 49.27 | 265,622 | +0.39(+0.79%) |
May 11, 2017 | 48.19 | 48.94 | 47.84 | 48.89 | 388,145 | +0.54(+1.11%) |
May 10, 2017 | 47.52 | 48.54 | 47.28 | 48.35 | 352,168 | +0.98(+2.07%) |
May 09, 2017 | 47.13 | 47.72 | 46.68 | 47.37 | 373,515 | +0.19(+0.40%) |
May 08, 2017 | 47.80 | 47.83 | 46.92 | 47.18 | 295,917 | -0.48(-1.02%) |
May 05, 2017 | 47.39 | 47.68 | 47.12 | 47.66 | 230,802 | +0.44(+0.94%) |
May 04, 2017 | 46.96 | 47.42 | 46.48 | 47.22 | 410,999 | +0.01(+0.01%) |
May 03, 2017 | 47.72 | 47.87 | 46.87 | 47.21 | 261,913 | -0.41(-0.85%) |
May 02, 2017 | 48.11 | 48.11 | 47.34 | 47.62 | 254,039 | -0.46(-0.95%) |
May 01, 2017 | 47.99 | 48.27 | 47.56 | 48.08 | 177,681 | +0.22(+0.45%) |
Apr 28, 2017 | 48.76 | 48.76 | 47.68 | 47.86 | 262,248 | -0.90(-1.85%) |
Apr 27, 2017 | 48.81 | 49.29 | 48.70 | 48.76 | 157,684 | +0.01(+0.01%) |
Apr 26, 2017 | 48.60 | 49.19 | 48.43 | 48.76 | 274,484 | -0.01(-0.01%) |
Apr 25, 2017 | 49.25 | 48.67 | 48.76 | 274,234 | -0.08(-0.16%) | |
Apr 24, 2017 | 49.54 | 49.80 | 48.19 | 48.84 | 239,214 | -0.56(-1.13%) |
Apr 21, 2017 | 49.53 | 49.67 | 49.33 | 49.40 | 248,375 | -0.22(-0.44%) |
Apr 20, 2017 | 49.47 | 49.63 | 49.15 | 49.61 | 233,076 | +0.24(+0.48%) |
Apr 19, 2017 | 49.21 | 49.54 | 49.09 | 49.38 | 266,833 | +0.17(+0.35%) |
Apr 18, 2017 | 49.08 | 49.31 | 48.79 | 49.21 | 201,730 | +0.14(+0.29%) |
Apr 17, 2017 | 48.75 | 49.09 | 48.64 | 49.06 | 157,092 | +0.54(+1.11%) |
Apr 13, 2017 | 48.59 | 48.89 | 48.40 | 48.53 | 194,330 | -0.09(-0.19%) |
Apr 12, 2017 | 48.85 | 49.12 | 48.42 | 48.62 | 233,331 | -0.32(-0.65%) |
Apr 11, 2017 | 48.50 | 49.09 | 48.35 | 48.94 | 224,499 | +0.37(+0.77%) |
Apr 10, 2017 | 48.15 | 48.63 | 48.07 | 48.57 | 182,933 | +0.42(+0.87%) |
Apr 07, 2017 | 48.11 | 48.59 | 48.10 | 48.15 | 267,686 | +0.16(+0.33%) |
Apr 06, 2017 | 47.80 | 48.12 | 47.62 | 47.99 | 308,804 | +0.20(+0.41%) |
Apr 05, 2017 | 47.57 | 48.08 | 47.51 | 47.79 | 269,731 | +0.31(+0.65%) |
Apr 04, 2017 | 47.59 | 47.84 | 47.36 | 47.49 | 273,760 | -0.12(-0.26%) |
Apr 03, 2017 | 47.49 | 47.72 | 47.26 | 47.61 | 322,724 | +0.10(+0.22%) |
Mar 31, 2017 | 47.23 | 47.60 | 47.03 | 47.51 | 370,045 | +0.41(+0.86%) |
Mar 30, 2017 | 47.23 | 47.35 | 46.77 | 47.10 | 302,708 | -0.14(-0.29%) |
Mar 29, 2017 | 45.95 | 47.35 | 45.89 | 47.24 | 803,398 | +1.35(+2.94%) |
Mar 28, 2017 | 46.34 | 46.62 | 45.75 | 45.89 | 612,227 | -0.35(-0.75%) |
Mar 27, 2017 | 46.45 | 47.03 | 46.12 | 46.24 | 1,032,262 | -0.19(-0.42%) |
Mar 24, 2017 | 46.37 | 46.63 | 46.22 | 46.43 | 410,002 | +0.06(+0.14%) |
Mar 23, 2017 | 45.90 | 46.85 | 45.74 | 46.37 | 351,684 | +0.43(+0.94%) |
Mar 22, 2017 | 45.82 | 45.99 | 45.36 | 45.94 | 415,370 | +0.32(+0.69%) |
Mar 21, 2017 | 45.83 | 46.00 | 45.60 | 45.62 | 391,924 | -0.12(-0.25%) |
Mar 20, 2017 | 45.99 | 46.14 | 45.61 | 45.74 | 265,625 | -0.14(-0.31%) |
Mar 17, 2017 | 45.59 | 46.11 | 45.28 | 45.88 | 299,346 | +0.26(+0.58%) |
Mar 16, 2017 | 45.46 | 45.84 | 45.17 | 45.61 | 291,471 | +0.01(+0.03%) |
Mar 15, 2017 | 44.81 | 45.80 | 44.76 | 45.60 | 233,430 | +0.88(+1.96%) |
Mar 14, 2017 | 44.80 | 44.96 | 44.56 | 44.72 | 141,640 | -0.19(-0.43%) |
Mar 13, 2017 | 44.83 | 45.14 | 44.50 | 44.92 | 354,866 | +0.06(+0.13%) |
Mar 10, 2017 | 45.22 | 45.54 | 44.74 | 44.86 | 358,325 | -0.01(-0.03%) |
Mar 09, 2017 | 45.55 | 45.96 | 44.68 | 44.87 | 389,037 | -0.70(-1.54%) |
Mar 08, 2017 | 46.53 | 46.60 | 45.57 | 45.57 | 383,661 | -1.10(-2.35%) |
Mar 07, 2017 | 47.34 | 47.46 | 46.65 | 46.67 | 534,066 | -0.82(-1.73%) |
Mar 06, 2017 | 47.76 | 47.93 | 47.17 | 47.49 | 344,762 | -0.55(-1.16%) |
Mar 03, 2017 | 48.05 | 48.07 | 47.45 | 48.05 | 217,853 | -0.05(-0.09%) |
Mar 02, 2017 | 48.32 | 48.34 | 47.87 | 48.09 | 288,836 | -0.43(-0.88%) |
Mar 01, 2017 | 48.64 | 49.00 | 48.23 | 48.52 | 410,681 | -0.35(-0.71%) |
Feb 28, 2017 | 48.46 | 49.01 | 48.09 | 48.87 | 1,011,079 | +0.46(+0.96%) |
Feb 27, 2017 | 48.50 | 48.72 | 48.16 | 48.40 | 668,133 | -0.12(-0.24%) |
Feb 24, 2017 | 48.14 | 48.57 | 47.94 | 48.52 | 626,097 | +0.31(+0.64%) |
Feb 23, 2017 | 48.57 | 48.57 | 47.60 | 48.21 | 490,626 | -0.05(-0.11%) |
Feb 22, 2017 | 48.10 | 48.63 | 47.88 | 48.26 | 451,804 | +0.16(+0.34%) |
Feb 21, 2017 | 47.96 | 48.27 | 47.21 | 48.10 | 374,079 | +0.14(+0.30%) |
Feb 17, 2017 | 47.96 | 47.96 | 47.96 | 0 | +0.21(+0.45%) | |
Feb 16, 2017 | 47.33 | 48.08 | 47.33 | 47.74 | 196,739 | +0.53(+1.12%) |
Feb 15, 2017 | 46.83 | 47.32 | 46.52 | 47.21 | 286,683 | +0.10(+0.22%) |
Feb 14, 2017 | 47.79 | 47.79 | 46.92 | 47.11 | 423,867 | -0.77(-1.62%) |
Feb 13, 2017 | 48.16 | 48.18 | 47.56 | 47.89 | 644,085 | -0.14(-0.28%) |
Feb 10, 2017 | 47.74 | 48.15 | 47.58 | 48.02 | 328,747 | +0.34(+0.70%) |
Feb 09, 2017 | 48.46 | 48.90 | 47.63 | 47.69 | 385,901 | -0.99(-2.03%) |
Feb 08, 2017 | 48.53 | 48.97 | 48.13 | 48.67 | 327,264 | +0.34(+0.71%) |
Feb 07, 2017 | 48.13 | 48.61 | 48.07 | 48.33 | 305,493 | +0.31(+0.65%) |
Feb 06, 2017 | 47.95 | 48.22 | 47.70 | 48.02 | 161,584 | +0.03(+0.07%) |
Feb 03, 2017 | 47.90 | 48.16 | 47.53 | 47.99 | 200,169 | +0.43(+0.90%) |
Feb 02, 2017 | 46.90 | 47.65 | 46.67 | 47.56 | 267,963 | +0.90(+1.94%) |
Feb 01, 2017 | 47.79 | 48.22 | 46.58 | 46.66 | 278,959 | -1.09(-2.28%) |
Jan 31, 2017 | 47.42 | 48.43 | 47.28 | 47.75 | 291,383 | +0.35(+0.74%) |
Jan 30, 2017 | 47.24 | 47.66 | 46.92 | 47.40 | 257,093 | -0.08(-0.16%) |
Jan 27, 2017 | 47.98 | 47.98 | 47.18 | 47.48 | 193,105 | -0.30(-0.63%) |
Jan 26, 2017 | 48.59 | 48.84 | 47.68 | 47.78 | 252,575 | -0.77(-1.59%) |
Jan 25, 2017 | 48.75 | 48.90 | 48.50 | 48.56 | 227,353 | -0.19(-0.38%) |
Jan 24, 2017 | 48.69 | 48.88 | 48.25 | 48.74 | 218,359 | +0.07(+0.15%) |
Jan 23, 2017 | 48.41 | 48.76 | 48.18 | 48.67 | 297,623 | +0.39(+0.80%) |
Jan 20, 2017 | 47.54 | 48.39 | 47.54 | 48.29 | 269,930 | +0.64(+1.34%) |
Jan 19, 2017 | 48.10 | 48.28 | 47.47 | 47.65 | 137,661 | -0.57(-1.19%) |
Jan 18, 2017 | 48.36 | 48.61 | 48.09 | 48.22 | 175,716 | -0.13(-0.27%) |
Jan 17, 2017 | 47.55 | 48.36 | 47.55 | 48.35 | 273,726 | +0.88(+1.86%) |
Jan 13, 2017 | 47.47 | 47.47 | 47.47 | 0 | -0.23(-0.49%) | |
Jan 12, 2017 | 47.20 | 48.07 | 46.63 | 47.70 | 345,777 | +0.71(+1.51%) |
Jan 11, 2017 | 46.96 | 47.83 | 46.88 | 46.99 | 367,484 | +0.08(+0.18%) |
Jan 10, 2017 | 47.34 | 47.77 | 46.88 | 46.90 | 401,641 | -0.54(-1.13%) |
Jan 09, 2017 | 48.34 | 48.34 | 47.42 | 47.44 | 300,074 | -0.61(-1.26%) |
Jan 06, 2017 | 48.69 | 48.80 | 48.03 | 48.05 | 288,000 | -0.80(-1.64%) |
Jan 05, 2017 | 48.82 | 49.06 | 48.05 | 48.85 | 303,440 | -0.12(-0.25%) |
Jan 04, 2017 | 48.28 | 49.00 | 48.08 | 48.97 | 366,288 | +0.85(+1.76%) |