Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.54 | 46.71 | 46.36 | 46.64 | 634,496 | +0.13(+0.28%) |
Nov 29, 2017 | 46.22 | 46.66 | 46.19 | 46.51 | 671,106 | +0.21(+0.46%) |
Nov 28, 2017 | 46.44 | 46.72 | 45.92 | 46.30 | 519,177 | -0.09(-0.19%) |
Nov 27, 2017 | 46.87 | 46.91 | 46.37 | 46.39 | 316,850 | -0.44(-0.94%) |
Nov 24, 2017 | 46.85 | 46.91 | 46.72 | 46.83 | 177,524 | +0.18(+0.38%) |
Nov 22, 2017 | 46.49 | 46.99 | 46.49 | 46.65 | 449,106 | +0.18(+0.38%) |
Nov 21, 2017 | 46.27 | 46.53 | 46.24 | 46.47 | 450,093 | +0.21(+0.46%) |
Nov 20, 2017 | 46.48 | 46.53 | 46.15 | 46.26 | 329,237 | -0.05(-0.10%) |
Nov 17, 2017 | 46.21 | 46.40 | 46.14 | 46.31 | 482,905 | +0.03(+0.07%) |
Nov 16, 2017 | 46.27 | 46.65 | 46.26 | 46.27 | 498,842 | -0.01(-0.03%) |
Nov 15, 2017 | 47.30 | 47.30 | 46.28 | 46.28 | 596,554 | -0.88(-1.86%) |
Nov 14, 2017 | 47.12 | 47.42 | 47.07 | 47.16 | 476,751 | -0.14(-0.29%) |
Nov 13, 2017 | 46.87 | 47.39 | 46.71 | 47.30 | 608,853 | +0.38(+0.82%) |
Nov 10, 2017 | 46.37 | 47.04 | 46.37 | 46.91 | 632,011 | +0.27(+0.57%) |
Nov 09, 2017 | 47.44 | 47.84 | 46.31 | 46.65 | 1,370,284 | -1.90(-3.90%) |
Nov 08, 2017 | 48.05 | 48.58 | 47.90 | 48.54 | 484,872 | +0.40(+0.82%) |
Nov 07, 2017 | 47.59 | 48.20 | 47.24 | 48.15 | 1,053,172 | +0.48(+1.00%) |
Nov 06, 2017 | 47.64 | 48.00 | 47.41 | 47.67 | 765,358 | +0.11(+0.23%) |
Nov 03, 2017 | 47.41 | 47.89 | 47.28 | 47.56 | 282,259 | -0.14(-0.30%) |
Nov 02, 2017 | 47.39 | 47.80 | 47.12 | 47.70 | 668,131 | +0.45(+0.96%) |
Nov 01, 2017 | 47.34 | 47.71 | 47.11 | 47.25 | 619,183 | -0.09(-0.19%) |
Oct 31, 2017 | 47.17 | 47.35 | 46.87 | 47.34 | 373,156 | +0.19(+0.41%) |
Oct 30, 2017 | 47.11 | 47.41 | 47.07 | 47.15 | 414,751 | +0.12(+0.25%) |
Oct 27, 2017 | 46.83 | 47.20 | 46.64 | 47.03 | 503,878 | +0.12(+0.25%) |
Oct 26, 2017 | 47.62 | 47.73 | 46.79 | 46.92 | 395,415 | -0.35(-0.73%) |
Oct 25, 2017 | 47.34 | 47.67 | 47.02 | 47.26 | 689,186 | -0.28(-0.59%) |
Oct 24, 2017 | 47.88 | 48.03 | 47.32 | 47.54 | 724,598 | -0.35(-0.73%) |
Oct 23, 2017 | 48.21 | 48.21 | 47.77 | 47.89 | 418,509 | -0.07(-0.16%) |
Oct 20, 2017 | 48.23 | 48.23 | 47.61 | 47.96 | 483,934 | -0.17(-0.35%) |
Oct 19, 2017 | 48.26 | 48.41 | 47.93 | 48.13 | 325,054 | -0.16(-0.32%) |
Oct 18, 2017 | 48.46 | 48.64 | 48.14 | 48.29 | 368,322 | -0.31(-0.64%) |
Oct 17, 2017 | 48.21 | 48.62 | 48.15 | 48.60 | 475,277 | +0.22(+0.46%) |
Oct 16, 2017 | 48.26 | 48.49 | 47.96 | 48.38 | 406,256 | +0.15(+0.31%) |
Oct 13, 2017 | 48.20 | 48.45 | 47.95 | 48.23 | 428,336 | +0.20(+0.43%) |
Oct 12, 2017 | 47.98 | 48.11 | 47.82 | 48.02 | 327,471 | +0.00(+0.00%) |
Oct 11, 2017 | 47.65 | 48.08 | 47.57 | 48.02 | 424,548 | +0.48(+1.00%) |
Oct 10, 2017 | 47.66 | 47.90 | 47.38 | 47.55 | 368,788 | +0.05(+0.10%) |
Oct 09, 2017 | 47.85 | 48.10 | 47.49 | 47.50 | 434,752 | -0.34(-0.71%) |
Oct 06, 2017 | 47.79 | 47.94 | 47.46 | 47.84 | 385,975 | -0.20(-0.41%) |
Oct 05, 2017 | 48.23 | 48.49 | 48.01 | 48.04 | 355,224 | -0.09(-0.18%) |
Oct 04, 2017 | 47.82 | 48.17 | 47.59 | 48.13 | 467,183 | +0.36(+0.76%) |
Oct 03, 2017 | 47.45 | 47.80 | 47.38 | 47.77 | 452,529 | +0.27(+0.57%) |
Oct 02, 2017 | 47.62 | 47.70 | 47.32 | 47.49 | 429,154 | +0.01(+0.01%) |
Sep 29, 2017 | 47.36 | 47.77 | 47.26 | 47.49 | 481,564 | -0.01(-0.03%) |
Sep 28, 2017 | 47.39 | 47.50 | 46.75 | 47.50 | 695,940 | +0.18(+0.39%) |
Sep 27, 2017 | 47.71 | 47.84 | 46.87 | 47.32 | 589,488 | -0.60(-1.24%) |
Sep 26, 2017 | 47.95 | 48.10 | 47.77 | 47.91 | 379,540 | -0.03(-0.07%) |
Sep 25, 2017 | 47.53 | 48.24 | 47.53 | 47.95 | 492,443 | +0.54(+1.13%) |
Sep 22, 2017 | 47.97 | 48.22 | 47.34 | 47.41 | 462,044 | -0.41(-0.85%) |
Sep 21, 2017 | 47.87 | 48.30 | 47.80 | 47.82 | 491,166 | -0.07(-0.16%) |
Sep 20, 2017 | 48.27 | 48.43 | 47.61 | 47.89 | 605,638 | -0.33(-0.69%) |
Sep 19, 2017 | 48.65 | 48.75 | 47.89 | 48.22 | 603,372 | -0.34(-0.70%) |
Sep 18, 2017 | 48.88 | 48.97 | 48.44 | 48.56 | 623,799 | -0.33(-0.68%) |
Sep 15, 2017 | 48.60 | 48.95 | 48.23 | 48.90 | 672,416 | +0.19(+0.39%) |
Sep 14, 2017 | 48.48 | 48.71 | 48.20 | 48.71 | 875,214 | +0.24(+0.49%) |
Sep 13, 2017 | 48.60 | 48.75 | 48.36 | 48.47 | 765,663 | -0.17(-0.35%) |
Sep 12, 2017 | 48.96 | 49.00 | 48.48 | 48.64 | 494,372 | -0.30(-0.62%) |
Sep 11, 2017 | 48.49 | 48.94 | 48.38 | 48.94 | 832,574 | +0.96(+2.01%) |
Sep 08, 2017 | 47.68 | 48.12 | 47.65 | 47.98 | 689,238 | +0.11(+0.23%) |
Sep 07, 2017 | 47.76 | 48.01 | 47.52 | 47.87 | 641,517 | +0.14(+0.30%) |
Sep 06, 2017 | 47.74 | 48.14 | 47.50 | 47.73 | 945,147 | +0.07(+0.14%) |
Sep 05, 2017 | 47.62 | 47.86 | 47.43 | 47.66 | 755,598 | +0.15(+0.31%) |
Sep 01, 2017 | 47.24 | 47.58 | 47.13 | 47.51 | 694,773 | +0.31(+0.66%) |
Aug 31, 2017 | 46.52 | 47.26 | 46.35 | 47.20 | 2,343,681 | +0.81(+1.75%) |
Aug 30, 2017 | 46.47 | 46.49 | 46.10 | 46.39 | 724,544 | -0.24(-0.52%) |
Aug 29, 2017 | 46.58 | 46.96 | 46.50 | 46.63 | 876,511 | +0.18(+0.38%) |
Aug 28, 2017 | 46.73 | 46.73 | 46.19 | 46.46 | 981,010 | -0.17(-0.36%) |
Aug 25, 2017 | 46.20 | 46.74 | 46.19 | 46.62 | 992,731 | +0.67(+1.47%) |
Aug 24, 2017 | 46.00 | 46.25 | 45.96 | 45.95 | 872,182 | +0.03(+0.07%) |
Aug 23, 2017 | 45.41 | 45.93 | 45.28 | 45.92 | 826,478 | +0.54(+1.19%) |
Aug 22, 2017 | 45.61 | 45.84 | 45.07 | 45.38 | 766,787 | -0.23(-0.50%) |
Aug 21, 2017 | 45.49 | 45.75 | 45.47 | 45.61 | 674,376 | +0.11(+0.24%) |
Aug 18, 2017 | 45.86 | 45.97 | 45.32 | 45.50 | 877,075 | -0.49(-1.07%) |
Aug 17, 2017 | 46.20 | 46.43 | 45.94 | 45.99 | 838,871 | -0.22(-0.48%) |
Aug 16, 2017 | 45.85 | 46.34 | 45.80 | 46.21 | 779,612 | +0.39(+0.85%) |
Aug 15, 2017 | 45.69 | 45.94 | 45.36 | 45.82 | 835,154 | +0.07(+0.16%) |
Aug 14, 2017 | 45.34 | 46.05 | 45.34 | 45.75 | 1,006,762 | +0.52(+1.15%) |
Aug 11, 2017 | 45.55 | 45.73 | 44.95 | 45.23 | 805,554 | -0.45(-0.99%) |
Aug 10, 2017 | 45.93 | 46.03 | 45.58 | 45.68 | 813,759 | -0.26(-0.57%) |
Aug 09, 2017 | 46.50 | 46.50 | 45.73 | 45.94 | 979,590 | -0.49(-1.05%) |
Aug 08, 2017 | 46.79 | 46.86 | 46.15 | 46.43 | 864,455 | -0.43(-0.92%) |
Aug 07, 2017 | 46.99 | 47.03 | 46.71 | 46.86 | 618,304 | -0.15(-0.32%) |
Aug 04, 2017 | 46.83 | 47.44 | 46.41 | 47.01 | 1,320,601 | +0.28(+0.59%) |
Aug 03, 2017 | 46.73 | 47.19 | 46.65 | 46.73 | 727,169 | -0.06(-0.13%) |
Aug 02, 2017 | 48.58 | 48.58 | 46.24 | 46.79 | 2,030,463 | -2.21(-4.51%) |
Aug 01, 2017 | 48.90 | 49.29 | 48.71 | 49.01 | 593,703 | +0.20(+0.41%) |
Jul 31, 2017 | 48.50 | 48.91 | 48.18 | 48.80 | 705,876 | +0.40(+0.82%) |
Jul 28, 2017 | 48.46 | 48.54 | 48.03 | 48.40 | 858,728 | +0.07(+0.15%) |
Jul 27, 2017 | 48.46 | 48.87 | 48.12 | 48.33 | 1,324,871 | -0.11(-0.22%) |
Jul 26, 2017 | 48.35 | 48.73 | 48.32 | 48.44 | 1,309,142 | +0.09(+0.18%) |
Jul 25, 2017 | 48.26 | 48.39 | 47.95 | 48.35 | 750,441 | +0.18(+0.38%) |
Jul 24, 2017 | 48.55 | 48.62 | 47.94 | 48.17 | 774,263 | -0.29(-0.60%) |
Jul 21, 2017 | 49.39 | 49.39 | 48.21 | 48.46 | 719,562 | -0.78(-1.58%) |
Jul 20, 2017 | 49.63 | 49.76 | 49.18 | 49.24 | 765,977 | -0.30(-0.60%) |
Jul 19, 2017 | 48.87 | 49.58 | 48.70 | 49.53 | 547,720 | +0.75(+1.54%) |
Jul 18, 2017 | 49.24 | 49.42 | 48.66 | 48.78 | 758,869 | -0.44(-0.89%) |
Jul 17, 2017 | 48.75 | 49.61 | 48.69 | 49.22 | 536,234 | +0.37(+0.76%) |
Jul 14, 2017 | 49.16 | 48.17 | 48.85 | 731,494 | +0.68(+1.41%) | |
Jul 13, 2017 | 47.87 | 48.23 | 47.75 | 48.17 | 483,610 | +0.35(+0.73%) |
Jul 12, 2017 | 47.67 | 48.17 | 47.65 | 47.82 | 670,882 | +0.58(+1.22%) |
Jul 11, 2017 | 47.27 | 47.39 | 47.06 | 47.24 | 461,410 | -0.01(-0.03%) |
Jul 10, 2017 | 47.99 | 48.18 | 47.26 | 47.26 | 511,118 | -0.66(-1.39%) |
Jul 07, 2017 | 47.81 | 48.23 | 47.66 | 47.92 | 656,635 | +0.13(+0.27%) |
Jul 06, 2017 | 48.22 | 48.45 | 47.73 | 47.79 | 686,773 | -0.51(-1.06%) |
Jul 05, 2017 | 49.12 | 49.12 | 48.26 | 48.30 | 721,149 | -0.70(-1.42%) |
Jul 03, 2017 | 48.44 | 49.12 | 48.32 | 49.00 | 385,908 | +0.77(+1.60%) |
Jun 30, 2017 | 48.87 | 49.07 | 48.22 | 48.23 | 639,350 | -0.47(-0.96%) |
Jun 29, 2017 | 49.30 | 49.41 | 48.45 | 48.70 | 903,510 | -0.91(-1.84%) |
Jun 28, 2017 | 49.77 | 50.10 | 49.53 | 49.61 | 455,992 | -0.03(-0.05%) |
Jun 27, 2017 | 50.19 | 50.40 | 49.58 | 49.64 | 654,188 | -0.72(-1.43%) |
Jun 26, 2017 | 49.35 | 50.47 | 49.35 | 50.36 | 742,839 | +1.03(+2.09%) |
Jun 23, 2017 | 49.44 | 49.90 | 49.25 | 49.33 | 978,958 | -0.20(-0.40%) |
Jun 22, 2017 | 49.45 | 49.65 | 49.23 | 49.53 | 802,397 | +0.05(+0.09%) |
Jun 21, 2017 | 49.65 | 49.83 | 49.28 | 49.49 | 654,998 | -0.29(-0.58%) |
Jun 20, 2017 | 49.71 | 49.91 | 49.50 | 49.77 | 724,458 | +0.04(+0.08%) |
Jun 19, 2017 | 49.72 | 49.86 | 49.41 | 49.73 | 600,969 | +0.06(+0.12%) |
Jun 16, 2017 | 50.11 | 50.23 | 49.64 | 49.67 | 2,051,233 | -0.39(-0.77%) |
Jun 15, 2017 | 49.23 | 50.19 | 49.20 | 50.06 | 770,498 | +0.48(+0.97%) |
Jun 14, 2017 | 49.51 | 49.66 | 49.09 | 49.58 | 758,559 | +0.25(+0.50%) |
Jun 13, 2017 | 48.81 | 49.34 | 48.72 | 49.33 | 569,296 | +0.39(+0.79%) |
Jun 12, 2017 | 48.26 | 49.03 | 48.27 | 48.95 | 784,697 | +0.69(+1.43%) |
Jun 09, 2017 | 47.80 | 48.56 | 47.55 | 48.26 | 578,046 | +0.21(+0.45%) |
Jun 08, 2017 | 47.96 | 48.10 | 47.44 | 48.04 | 631,681 | +0.15(+0.31%) |
Jun 07, 2017 | 47.56 | 47.96 | 47.56 | 47.90 | 596,623 | +0.39(+0.82%) |
Jun 06, 2017 | 47.79 | 47.88 | 47.50 | 47.51 | 471,407 | -0.21(-0.43%) |
Jun 05, 2017 | 47.78 | 47.96 | 47.36 | 47.72 | 555,309 | -0.18(-0.38%) |
Jun 02, 2017 | 47.72 | 48.36 | 47.72 | 47.90 | 650,959 | +0.25(+0.53%) |
Jun 01, 2017 | 47.17 | 47.87 | 47.13 | 47.64 | 632,877 | +0.27(+0.58%) |
May 31, 2017 | 47.14 | 47.48 | 46.89 | 47.37 | 783,102 | +0.25(+0.54%) |
May 30, 2017 | 47.48 | 47.64 | 47.09 | 47.11 | 480,748 | -0.37(-0.77%) |
May 26, 2017 | 47.95 | 48.18 | 47.36 | 47.48 | 605,388 | -0.58(-1.21%) |
May 25, 2017 | 47.76 | 48.24 | 47.54 | 48.06 | 695,914 | +0.39(+0.82%) |
May 24, 2017 | 47.07 | 47.72 | 47.07 | 47.67 | 903,805 | +0.55(+1.17%) |
May 23, 2017 | 47.32 | 47.47 | 46.89 | 47.12 | 837,366 | -0.15(-0.32%) |
May 22, 2017 | 47.43 | 47.73 | 47.17 | 47.27 | 676,225 | -0.03(-0.06%) |
May 19, 2017 | 46.96 | 47.46 | 46.73 | 47.30 | 599,025 | +0.23(+0.48%) |
May 18, 2017 | 46.71 | 47.25 | 46.46 | 47.07 | 626,935 | +0.20(+0.43%) |
May 17, 2017 | 46.30 | 47.09 | 46.27 | 46.87 | 717,358 | +0.58(+1.25%) |
May 16, 2017 | 47.12 | 47.21 | 46.01 | 46.29 | 1,183,660 | -0.50(-1.07%) |
May 15, 2017 | 46.71 | 47.33 | 46.65 | 46.79 | 951,766 | +0.04(+0.09%) |
May 12, 2017 | 46.74 | 47.01 | 46.44 | 46.75 | 1,271,410 | +0.17(+0.36%) |
May 11, 2017 | 46.65 | 46.89 | 46.41 | 46.59 | 1,261,173 | -0.27(-0.57%) |
May 10, 2017 | 46.64 | 47.17 | 46.34 | 46.85 | 1,239,820 | +0.19(+0.41%) |
May 09, 2017 | 46.84 | 46.89 | 46.12 | 46.66 | 1,174,650 | -0.28(-0.59%) |
May 08, 2017 | 46.83 | 47.02 | 46.45 | 46.94 | 1,405,736 | +0.04(+0.09%) |
May 05, 2017 | 45.84 | 46.91 | 45.72 | 46.90 | 1,025,402 | +1.02(+2.23%) |
May 04, 2017 | 46.61 | 46.71 | 45.29 | 45.88 | 2,106,659 | -1.04(-2.21%) |
May 03, 2017 | 48.43 | 48.52 | 46.60 | 46.91 | 1,081,521 | -1.38(-2.86%) |
May 02, 2017 | 48.28 | 48.70 | 48.16 | 48.30 | 606,790 | -0.23(-0.47%) |
May 01, 2017 | 48.26 | 48.61 | 47.88 | 48.52 | 736,766 | +0.18(+0.37%) |
Apr 28, 2017 | 48.77 | 48.93 | 48.01 | 48.34 | 837,099 | -0.58(-1.18%) |
Apr 27, 2017 | 49.52 | 48.69 | 48.92 | 648,941 | +0.00(+0.00%) | |
Apr 26, 2017 | 49.61 | 49.61 | 48.87 | 48.92 | 726,967 | -0.64(-1.29%) |
Apr 25, 2017 | 49.37 | 49.71 | 49.37 | 49.56 | 1,260,624 | -0.02(-0.04%) |
Apr 24, 2017 | 49.98 | 50.16 | 49.14 | 49.58 | 1,143,244 | -0.41(-0.82%) |
Apr 21, 2017 | 50.19 | 50.40 | 49.80 | 49.99 | 1,339,530 | -0.40(-0.80%) |
Apr 20, 2017 | 50.41 | 50.54 | 50.06 | 50.39 | 449,740 | -0.19(-0.38%) |
Apr 19, 2017 | 50.69 | 50.90 | 50.51 | 50.59 | 529,027 | -0.15(-0.29%) |
Apr 18, 2017 | 50.57 | 50.76 | 50.37 | 50.73 | 534,243 | +0.17(+0.33%) |
Apr 17, 2017 | 49.80 | 50.57 | 49.70 | 50.57 | 768,346 | +0.89(+1.80%) |
Apr 13, 2017 | 49.76 | 50.16 | 49.61 | 49.67 | 503,904 | -0.21(-0.41%) |
Apr 12, 2017 | 50.02 | 50.53 | 49.64 | 49.88 | 458,402 | -0.21(-0.41%) |
Apr 11, 2017 | 49.58 | 50.23 | 49.42 | 50.08 | 464,825 | +0.57(+1.15%) |
Apr 10, 2017 | 49.09 | 49.70 | 48.95 | 49.51 | 325,461 | +0.30(+0.62%) |
Apr 07, 2017 | 49.15 | 49.48 | 49.06 | 49.21 | 461,303 | +0.05(+0.09%) |
Apr 06, 2017 | 48.75 | 49.20 | 48.63 | 49.16 | 351,924 | +0.33(+0.68%) |
Apr 05, 2017 | 48.92 | 49.07 | 48.66 | 48.83 | 452,162 | +0.06(+0.12%) |
Apr 04, 2017 | 48.57 | 48.88 | 48.51 | 48.77 | 469,836 | +0.11(+0.23%) |
Apr 03, 2017 | 48.80 | 48.80 | 48.35 | 48.66 | 534,823 | -0.07(-0.15%) |
Mar 31, 2017 | 48.24 | 48.93 | 48.20 | 48.73 | 512,306 | +0.16(+0.33%) |
Mar 30, 2017 | 48.24 | 48.59 | 47.90 | 48.57 | 344,390 | +0.32(+0.66%) |
Mar 29, 2017 | 47.99 | 48.28 | 47.62 | 48.26 | 477,621 | +0.19(+0.39%) |
Mar 28, 2017 | 47.75 | 48.16 | 47.48 | 48.07 | 513,458 | +0.32(+0.66%) |
Mar 27, 2017 | 48.08 | 48.42 | 47.46 | 47.75 | 597,564 | -0.32(-0.67%) |
Mar 24, 2017 | 48.25 | 48.43 | 47.91 | 48.08 | 442,656 | -0.16(-0.33%) |
Mar 23, 2017 | 47.89 | 48.70 | 47.72 | 48.23 | 791,270 | +0.29(+0.60%) |
Mar 22, 2017 | 47.98 | 48.04 | 47.35 | 47.95 | 569,593 | +0.19(+0.40%) |
Mar 21, 2017 | 48.14 | 48.21 | 47.64 | 47.75 | 555,573 | -0.13(-0.28%) |
Mar 20, 2017 | 48.20 | 48.35 | 47.87 | 47.89 | 321,334 | -0.20(-0.41%) |
Mar 17, 2017 | 47.55 | 48.16 | 47.43 | 48.08 | 923,130 | +0.49(+1.02%) |
Mar 16, 2017 | 47.82 | 47.97 | 47.56 | 47.60 | 537,456 | -0.22(-0.47%) |
Mar 15, 2017 | 46.77 | 48.12 | 46.77 | 47.82 | 512,668 | +1.12(+2.40%) |
Mar 14, 2017 | 46.63 | 46.97 | 46.46 | 46.70 | 430,799 | -0.03(-0.06%) |
Mar 13, 2017 | 46.77 | 47.21 | 46.56 | 46.73 | 577,675 | +0.09(+0.18%) |
Mar 10, 2017 | 47.04 | 47.43 | 46.17 | 46.64 | 702,812 | -0.06(-0.13%) |
Mar 09, 2017 | 47.59 | 48.04 | 46.66 | 46.70 | 708,507 | -0.86(-1.80%) |
Mar 08, 2017 | 48.98 | 48.98 | 47.49 | 47.56 | 664,927 | -1.62(-3.30%) |
Mar 07, 2017 | 49.10 | 49.28 | 48.93 | 49.18 | 276,627 | -0.10(-0.20%) |
Mar 06, 2017 | 49.65 | 49.65 | 49.11 | 49.28 | 503,597 | -0.49(-0.99%) |
Mar 03, 2017 | 49.95 | 50.10 | 49.31 | 49.77 | 728,742 | -0.42(-0.83%) |
Mar 02, 2017 | 50.49 | 50.73 | 49.98 | 50.18 | 836,413 | -0.23(-0.46%) |
Mar 01, 2017 | 50.53 | 50.55 | 49.76 | 50.42 | 857,487 | -0.28(-0.56%) |
Feb 28, 2017 | 51.00 | 51.19 | 50.34 | 50.70 | 867,883 | -0.40(-0.77%) |
Feb 27, 2017 | 50.56 | 51.15 | 50.32 | 51.09 | 809,564 | +0.51(+1.02%) |
Feb 24, 2017 | 50.15 | 50.63 | 49.82 | 50.58 | 438,758 | +0.32(+0.64%) |
Feb 23, 2017 | 50.49 | 50.50 | 49.70 | 50.26 | 306,926 | +0.07(+0.13%) |
Feb 22, 2017 | 50.13 | 50.35 | 49.72 | 50.19 | 499,164 | +0.20(+0.41%) |
Feb 21, 2017 | 49.20 | 50.13 | 49.02 | 49.99 | 528,332 | +0.79(+1.60%) |
Feb 17, 2017 | 49.20 | 49.20 | 49.20 | 0 | -0.05(-0.11%) | |
Feb 16, 2017 | 48.84 | 49.56 | 48.83 | 49.25 | 335,871 | +0.39(+0.81%) |
Feb 15, 2017 | 49.00 | 49.14 | 48.50 | 48.86 | 522,277 | -0.34(-0.69%) |
Feb 14, 2017 | 49.46 | 49.49 | 48.95 | 49.20 | 390,756 | -0.47(-0.94%) |
Feb 13, 2017 | 49.63 | 49.80 | 49.40 | 49.67 | 600,057 | +0.26(+0.53%) |
Feb 10, 2017 | 48.64 | 49.46 | 48.58 | 49.40 | 441,786 | +0.79(+1.63%) |
Feb 09, 2017 | 48.51 | 48.75 | 48.28 | 48.61 | 406,737 | +0.18(+0.37%) |
Feb 08, 2017 | 48.20 | 48.59 | 48.04 | 48.43 | 611,958 | +0.24(+0.49%) |
Feb 07, 2017 | 48.19 | 48.43 | 48.15 | 48.20 | 302,765 | +0.07(+0.14%) |
Feb 06, 2017 | 48.32 | 48.40 | 47.81 | 48.13 | 326,736 | -0.11(-0.23%) |
Feb 03, 2017 | 48.56 | 48.71 | 48.11 | 48.24 | 258,374 | +0.17(+0.35%) |
Feb 02, 2017 | 47.57 | 48.07 | 47.42 | 48.07 | 589,985 | +0.62(+1.30%) |
Feb 01, 2017 | 48.30 | 48.82 | 47.43 | 47.46 | 361,476 | -1.06(-2.18%) |
Jan 31, 2017 | 47.97 | 48.91 | 47.97 | 48.51 | 476,987 | +0.54(+1.13%) |
Jan 30, 2017 | 48.17 | 48.17 | 47.78 | 47.97 | 422,187 | -0.21(-0.44%) |
Jan 27, 2017 | 48.89 | 49.00 | 47.88 | 48.18 | 409,570 | -0.35(-0.72%) |
Jan 26, 2017 | 48.48 | 48.82 | 48.28 | 48.53 | 305,768 | -0.04(-0.08%) |
Jan 25, 2017 | 48.76 | 48.99 | 48.32 | 48.56 | 263,127 | -0.15(-0.31%) |
Jan 24, 2017 | 49.06 | 49.27 | 48.63 | 48.72 | 367,045 | -0.27(-0.55%) |
Jan 23, 2017 | 48.49 | 49.11 | 48.01 | 48.98 | 467,415 | +0.77(+1.60%) |
Jan 20, 2017 | 47.85 | 48.33 | 47.85 | 48.21 | 307,583 | +0.40(+0.85%) |
Jan 19, 2017 | 48.31 | 48.34 | 47.72 | 47.81 | 343,760 | -0.57(-1.17%) |
Jan 18, 2017 | 48.93 | 49.09 | 48.34 | 48.38 | 383,231 | -0.65(-1.33%) |
Jan 17, 2017 | 48.36 | 49.05 | 48.00 | 49.03 | 767,090 | +1.23(+2.57%) |
Jan 13, 2017 | 47.80 | 47.80 | 47.80 | 0 | -0.53(-1.09%) | |
Jan 12, 2017 | 47.33 | 48.43 | 47.13 | 48.33 | 1,062,763 | +0.99(+2.08%) |
Jan 11, 2017 | 47.09 | 47.61 | 46.86 | 47.34 | 665,620 | +0.33(+0.69%) |
Jan 10, 2017 | 46.63 | 47.29 | 46.41 | 47.02 | 521,639 | +0.27(+0.57%) |
Jan 09, 2017 | 47.79 | 47.79 | 46.71 | 46.75 | 512,066 | -0.82(-1.72%) |
Jan 06, 2017 | 48.26 | 48.55 | 47.48 | 47.57 | 582,449 | -0.93(-1.92%) |
Jan 05, 2017 | 47.35 | 48.60 | 47.14 | 48.50 | 604,292 | +1.06(+2.23%) |
Jan 04, 2017 | 47.02 | 47.71 | 47.02 | 47.44 | 767,216 | +0.52(+1.10%) |
Jan 03, 2017 | 47.13 | 47.13 | 46.66 | 46.93 | 439,889 | +0.07(+0.15%) |
Dec 30, 2016 | 46.85 | 46.85 | 46.85 | 0 | +0.42(+0.90%) | |
Dec 29, 2016 | 45.74 | 46.59 | 45.70 | 46.44 | 381,618 | +0.72(+1.57%) |
Dec 28, 2016 | 46.07 | 46.24 | 45.53 | 45.72 | 458,514 | -0.27(-0.58%) |
Dec 27, 2016 | 46.00 | 46.14 | 45.84 | 45.99 | 252,254 | -0.01(-0.03%) |
Dec 23, 2016 | 46.00 | 46.00 | 46.00 | 0 | +0.08(+0.17%) | |
Dec 22, 2016 | 45.67 | 46.11 | 45.48 | 45.92 | 527,320 | +0.11(+0.24%) |
Dec 21, 2016 | 46.56 | 47.05 | 45.80 | 45.81 | 499,319 | -0.74(-1.59%) |
Dec 20, 2016 | 46.17 | 46.91 | 46.17 | 46.55 | 451,618 | +0.15(+0.32%) |
Dec 19, 2016 | 45.69 | 46.60 | 45.39 | 46.40 | 569,624 | +1.16(+2.56%) |
Dec 16, 2016 | 44.69 | 45.71 | 44.52 | 45.25 | 1,371,217 | +0.38(+0.85%) |
Dec 15, 2016 | 44.93 | 45.45 | 44.71 | 44.86 | 363,702 | -0.14(-0.32%) |
Dec 14, 2016 | 46.64 | 46.65 | 44.94 | 45.00 | 763,317 | -1.60(-3.43%) |
Dec 13, 2016 | 46.88 | 46.88 | 46.09 | 46.60 | 411,261 | -0.17(-0.36%) |
Dec 12, 2016 | 46.23 | 47.00 | 45.92 | 46.77 | 694,470 | +0.47(+1.01%) |
Dec 09, 2016 | 46.36 | 46.81 | 46.04 | 46.30 | 437,321 | -0.14(-0.29%) |
Dec 08, 2016 | 46.22 | 46.94 | 45.84 | 46.44 | 685,355 | +0.09(+0.20%) |
Dec 07, 2016 | 45.70 | 46.67 | 45.61 | 46.35 | 476,239 | +0.84(+1.86%) |
Dec 06, 2016 | 45.47 | 45.71 | 45.01 | 45.51 | 440,341 | +0.18(+0.40%) |
Dec 05, 2016 | 45.23 | 45.49 | 44.86 | 45.32 | 601,177 | -0.07(-0.16%) |
Dec 02, 2016 | 45.01 | 45.71 | 44.96 | 45.39 | 507,522 | +0.83(+1.87%) |