Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.50 | 49.77 | 49.08 | 49.17 | 697,145 | -0.93(-1.85%) |
Feb 27, 2018 | 49.36 | 51.00 | 49.25 | 50.10 | 500,543 | +0.25(+0.51%) |
Feb 26, 2018 | 49.24 | 50.01 | 48.94 | 49.84 | 836,692 | -0.14(-0.28%) |
Feb 23, 2018 | 50.26 | 50.46 | 49.68 | 49.98 | 536,373 | -1.25(-2.44%) |
Feb 22, 2018 | 51.40 | 51.23 | 423,764 | -0.53(-1.03%) | ||
Feb 21, 2018 | 49.84 | 52.02 | 49.81 | 51.77 | 470,919 | +1.83(+3.67%) |
Feb 20, 2018 | 49.75 | 50.38 | 49.52 | 49.94 | 572,987 | +0.70(+1.41%) |
Feb 16, 2018 | 49.24 | 49.24 | 49.24 | 0 | -0.79(-1.57%) | |
Feb 15, 2018 | 49.91 | 50.14 | 49.15 | 50.03 | 604,185 | -0.53(-1.05%) |
Feb 14, 2018 | 49.54 | 50.83 | 49.50 | 50.56 | 779,911 | +1.65(+3.36%) |
Feb 13, 2018 | 49.38 | 49.66 | 48.89 | 48.92 | 443,794 | -0.67(-1.36%) |
Feb 12, 2018 | 49.45 | 49.91 | 48.50 | 49.59 | 835,708 | -0.72(-1.43%) |
Feb 09, 2018 | 49.98 | 50.40 | 48.80 | 50.31 | 802,394 | +1.02(+2.07%) |
Feb 08, 2018 | 50.14 | 50.33 | 48.80 | 49.29 | 1,033,133 | +0.21(+0.43%) |
Feb 07, 2018 | 47.55 | 49.40 | 47.39 | 49.08 | 895,765 | +1.37(+2.87%) |
Feb 06, 2018 | 47.20 | 48.04 | 46.69 | 47.71 | 643,514 | +0.70(+1.48%) |
Feb 05, 2018 | 48.73 | 49.38 | 45.51 | 47.02 | 1,895,160 | -1.25(-2.59%) |
Feb 02, 2018 | 47.64 | 48.66 | 47.48 | 48.27 | 1,186,733 | +1.37(+2.92%) |
Feb 01, 2018 | 44.98 | 47.02 | 44.93 | 46.90 | 774,270 | +1.90(+4.22%) |
Jan 31, 2018 | 44.86 | 45.88 | 44.77 | 45.00 | 595,905 | -0.79(-1.72%) |
Jan 30, 2018 | 45.51 | 46.11 | 45.51 | 45.79 | 487,861 | +0.81(+1.80%) |
Jan 29, 2018 | 44.72 | 45.46 | 44.72 | 44.98 | 565,335 | +0.81(+1.84%) |
Jan 26, 2018 | 43.80 | 44.58 | 43.75 | 44.17 | 348,355 | +0.56(+1.28%) |
Jan 25, 2018 | 44.54 | 44.93 | 43.47 | 43.61 | 543,513 | -1.09(-2.44%) |
Jan 24, 2018 | 44.84 | 45.21 | 44.58 | 44.70 | 503,769 | +0.76(+1.74%) |
Jan 23, 2018 | 43.82 | 44.44 | 43.45 | 43.93 | 334,793 | -0.63(-1.40%) |
Jan 22, 2018 | 44.24 | 44.72 | 43.96 | 44.56 | 528,798 | -0.09(-0.21%) |
Jan 19, 2018 | 44.26 | 44.72 | 44.12 | 44.65 | 438,106 | +0.74(+1.69%) |
Jan 18, 2018 | 43.75 | 44.12 | 43.38 | 43.91 | 410,515 | +1.16(+2.71%) |
Jan 17, 2018 | 42.59 | 43.01 | 41.99 | 42.75 | 605,250 | +0.14(+0.33%) |
Jan 16, 2018 | 42.34 | 43.05 | 42.31 | 42.61 | 837,111 | -0.46(-1.08%) |
Jan 12, 2018 | 43.08 | 43.08 | 43.08 | 0 | -0.23(-0.53%) | |
Jan 11, 2018 | 44.17 | 44.28 | 43.01 | 43.31 | 578,476 | -0.56(-1.27%) |
Jan 10, 2018 | 44.88 | 45.07 | 43.70 | 43.87 | 678,410 | +0.14(+0.32%) |
Jan 09, 2018 | 42.82 | 43.84 | 42.80 | 43.73 | 784,729 | +1.67(+3.97%) |
Jan 08, 2018 | 41.69 | 42.45 | 41.62 | 42.06 | 253,680 | +0.12(+0.28%) |
Jan 05, 2018 | 41.73 | 42.27 | 41.48 | 41.94 | 549,719 | +0.32(+0.78%) |
Jan 04, 2018 | 42.01 | 42.27 | 41.46 | 41.62 | 195,863 | +0.07(+0.17%) |
Jan 03, 2018 | 41.66 | 42.14 | 41.43 | 41.55 | 217,739 | -0.58(-1.38%) |
Jan 02, 2018 | 41.13 | 42.54 | 41.13 | 42.13 | 401,694 | +1.27(+3.12%) |
Dec 29, 2017 | 40.85 | 40.85 | 40.85 | 0 | -0.14(-0.34%) | |
Dec 28, 2017 | 41.08 | 41.29 | 40.85 | 40.99 | 343,568 | +0.09(+0.23%) |
Dec 27, 2017 | 41.99 | 42.03 | 40.69 | 40.90 | 638,680 | -1.71(-4.02%) |
Dec 26, 2017 | 42.71 | 42.82 | 42.15 | 42.61 | 223,530 | -0.35(-0.81%) |
Dec 22, 2017 | 42.98 | 43.19 | 42.87 | 42.96 | 323,360 | -0.21(-0.48%) |
Dec 21, 2017 | 43.70 | 43.73 | 42.82 | 43.17 | 702,987 | -0.70(-1.58%) |
Dec 20, 2017 | 43.66 | 44.03 | 43.27 | 43.87 | 529,033 | +1.48(+3.50%) |
Dec 19, 2017 | 41.69 | 42.89 | 41.64 | 42.38 | 702,153 | +1.53(+3.74%) |
Dec 18, 2017 | 40.02 | 41.11 | 40.02 | 40.85 | 927,696 | +1.07(+2.68%) |
Dec 15, 2017 | 40.27 | 40.51 | 39.56 | 39.79 | 446,315 | -0.39(-0.98%) |
Dec 14, 2017 | 41.02 | 41.27 | 40.11 | 40.18 | 433,443 | -0.58(-1.42%) |
Dec 13, 2017 | 41.27 | 41.43 | 40.67 | 40.76 | 905,658 | -0.90(-2.17%) |
Dec 12, 2017 | 41.87 | 42.34 | 41.64 | 41.66 | 657,095 | +0.00(+0.00%) |
Dec 11, 2017 | 41.22 | 41.66 | 40.99 | 41.66 | 523,387 | +0.30(+0.73%) |
Dec 08, 2017 | 41.50 | 41.76 | 41.36 | 41.36 | 587,219 | +0.05(+0.11%) |
Dec 07, 2017 | 40.20 | 41.76 | 40.04 | 41.32 | 356,503 | +0.83(+2.06%) |
Dec 06, 2017 | 40.25 | 40.48 | 39.90 | 40.48 | 726,833 | -0.37(-0.91%) |
Dec 05, 2017 | 41.57 | 41.57 | 40.62 | 40.85 | 657,518 | -0.53(-1.29%) |
Dec 04, 2017 | 42.08 | 42.22 | 41.39 | 41.39 | 733,573 | -0.16(-0.39%) |
Dec 01, 2017 | 42.22 | 43.03 | 40.44 | 41.55 | 1,216,729 | -1.67(-3.86%) |
Nov 30, 2017 | 43.08 | 43.93 | 42.85 | 43.22 | 455,308 | +0.42(+0.97%) |
Nov 29, 2017 | 42.85 | 43.23 | 42.66 | 42.80 | 985,422 | +1.20(+2.90%) |
Nov 28, 2017 | 41.59 | 41.87 | 41.22 | 41.59 | 375,331 | -0.14(-0.33%) |
Nov 27, 2017 | 41.55 | 41.94 | 41.36 | 41.73 | 211,575 | +0.16(+0.39%) |
Nov 24, 2017 | 41.48 | 41.68 | 41.36 | 41.57 | 77,633 | +0.30(+0.73%) |
Nov 22, 2017 | 41.71 | 41.85 | 41.20 | 41.27 | 383,162 | -0.42(-1.00%) |
Nov 21, 2017 | 41.34 | 42.03 | 41.08 | 41.69 | 377,186 | -0.30(-0.72%) |
Nov 20, 2017 | 42.47 | 42.47 | 41.99 | 41.99 | 179,366 | +0.02(+0.06%) |
Nov 17, 2017 | 42.36 | 42.43 | 41.94 | 41.97 | 233,698 | -1.00(-2.32%) |
Nov 16, 2017 | 42.38 | 42.96 | 42.08 | 42.96 | 226,833 | +1.11(+2.66%) |
Nov 15, 2017 | 42.31 | 42.78 | 41.73 | 41.85 | 641,543 | -1.39(-3.22%) |
Nov 14, 2017 | 43.63 | 43.70 | 43.17 | 43.24 | 164,783 | -0.86(-1.94%) |
Nov 13, 2017 | 43.63 | 44.17 | 43.63 | 44.10 | 183,394 | -0.30(-0.68%) |
Nov 10, 2017 | 43.80 | 44.51 | 43.66 | 44.40 | 727,544 | +1.92(+4.53%) |
Nov 09, 2017 | 42.59 | 42.92 | 42.27 | 42.47 | 235,978 | +0.30(+0.71%) |
Nov 08, 2017 | 41.92 | 42.24 | 41.69 | 42.17 | 198,733 | +0.30(+0.72%) |
Nov 07, 2017 | 42.27 | 42.35 | 41.69 | 41.87 | 295,492 | -0.44(-1.04%) |
Nov 06, 2017 | 42.54 | 42.75 | 42.27 | 42.31 | 203,024 | -0.49(-1.14%) |
Nov 03, 2017 | 43.01 | 43.36 | 42.78 | 42.80 | 401,163 | -0.39(-0.91%) |
Nov 02, 2017 | 43.54 | 43.61 | 42.98 | 43.19 | 242,733 | -0.65(-1.48%) |
Nov 01, 2017 | 44.14 | 44.26 | 43.38 | 43.84 | 368,876 | -0.53(-1.20%) |
Oct 31, 2017 | 44.28 | 44.42 | 44.19 | 44.38 | 248,646 | +0.00(+0.00%) |
Oct 30, 2017 | 45.37 | 44.38 | 44.38 | 575,149 | -1.37(-2.99%) | |
Oct 27, 2017 | 46.00 | 46.26 | 45.65 | 45.74 | 509,707 | -0.86(-1.84%) |
Oct 26, 2017 | 45.90 | 46.65 | 45.90 | 46.60 | 239,863 | +0.39(+0.85%) |
Oct 25, 2017 | 46.51 | 46.62 | 46.02 | 46.21 | 644,171 | +0.70(+1.53%) |
Oct 24, 2017 | 45.56 | 45.80 | 45.23 | 45.51 | 338,352 | +0.81(+1.81%) |
Oct 23, 2017 | 44.79 | 44.88 | 44.38 | 44.70 | 613,844 | -0.21(-0.46%) |
Oct 20, 2017 | 44.86 | 45.27 | 44.65 | 44.91 | 717,454 | +1.39(+3.19%) |
Oct 19, 2017 | 43.03 | 43.52 | 42.81 | 43.52 | 1,027,820 | -0.28(-0.63%) |
Oct 18, 2017 | 43.80 | 44.17 | 43.68 | 43.80 | 225,179 | +0.93(+2.16%) |
Oct 17, 2017 | 43.42 | 43.42 | 42.73 | 42.87 | 148,100 | -0.16(-0.38%) |
Oct 16, 2017 | 43.26 | 43.45 | 42.92 | 43.03 | 264,079 | +0.09(+0.22%) |
Oct 13, 2017 | 43.24 | 43.68 | 42.88 | 42.94 | 692,747 | -0.95(-2.16%) |
Oct 12, 2017 | 44.31 | 44.66 | 43.89 | 43.89 | 560,962 | -0.58(-1.30%) |
Oct 11, 2017 | 44.35 | 44.63 | 44.22 | 44.47 | 522,785 | -0.28(-0.62%) |
Oct 10, 2017 | 44.75 | 44.88 | 43.98 | 44.75 | 710,949 | -0.23(-0.52%) |
Oct 09, 2017 | 45.23 | 45.31 | 44.86 | 44.98 | 72,474 | -0.37(-0.82%) |
Oct 06, 2017 | 45.70 | 45.97 | 44.84 | 45.35 | 282,399 | +0.35(+0.77%) |
Oct 05, 2017 | 44.61 | 45.23 | 44.61 | 45.00 | 220,311 | +0.51(+1.15%) |
Oct 04, 2017 | 44.33 | 45.05 | 44.28 | 44.49 | 237,315 | +0.02(+0.05%) |
Oct 03, 2017 | 44.98 | 45.05 | 44.38 | 44.47 | 170,487 | -0.16(-0.36%) |
Oct 02, 2017 | 44.05 | 44.64 | 43.87 | 44.63 | 255,019 | +0.30(+0.68%) |
Sep 29, 2017 | 44.38 | 44.88 | 44.09 | 44.33 | 318,117 | -0.35(-0.78%) |
Sep 28, 2017 | 44.95 | 45.19 | 44.49 | 44.68 | 283,258 | +0.42(+0.94%) |
Sep 27, 2017 | 44.19 | 44.50 | 43.83 | 44.26 | 515,444 | +1.92(+4.54%) |
Sep 26, 2017 | 42.36 | 42.68 | 42.24 | 42.34 | 289,792 | +0.28(+0.66%) |
Sep 25, 2017 | 42.78 | 42.92 | 41.85 | 42.06 | 492,682 | -0.83(-1.94%) |
Sep 22, 2017 | 42.61 | 43.08 | 42.38 | 42.89 | 176,297 | -0.37(-0.86%) |
Sep 21, 2017 | 43.01 | 43.29 | 42.59 | 43.26 | 183,536 | +0.05(+0.11%) |
Sep 20, 2017 | 43.22 | 43.82 | 42.96 | 43.22 | 387,320 | -0.05(-0.11%) |
Sep 19, 2017 | 42.85 | 43.38 | 42.78 | 43.26 | 169,528 | +0.30(+0.70%) |
Sep 18, 2017 | 42.59 | 43.28 | 42.55 | 42.96 | 222,483 | +0.70(+1.64%) |
Sep 15, 2017 | 42.06 | 42.57 | 42.06 | 42.27 | 139,716 | -0.07(-0.16%) |
Sep 14, 2017 | 42.80 | 42.80 | 42.28 | 42.34 | 178,001 | -0.46(-1.08%) |
Sep 13, 2017 | 42.22 | 42.82 | 42.22 | 42.80 | 230,825 | +0.49(+1.15%) |
Sep 12, 2017 | 42.13 | 42.57 | 42.06 | 42.31 | 231,408 | +0.67(+1.61%) |
Sep 11, 2017 | 41.25 | 41.83 | 41.13 | 41.64 | 348,122 | +1.44(+3.57%) |
Sep 08, 2017 | 40.09 | 40.62 | 40.09 | 40.20 | 540,878 | +0.19(+0.46%) |
Sep 07, 2017 | 40.92 | 40.92 | 39.71 | 40.02 | 504,933 | -1.23(-2.98%) |
Sep 06, 2017 | 40.53 | 41.46 | 40.27 | 41.25 | 583,554 | +0.74(+1.83%) |
Sep 05, 2017 | 41.57 | 41.57 | 40.47 | 40.51 | 1,118,615 | -1.99(-4.69%) |
Sep 01, 2017 | 41.97 | 42.80 | 41.97 | 42.50 | 542,918 | +0.95(+2.29%) |
Aug 31, 2017 | 41.92 | 41.97 | 41.52 | 41.55 | 224,388 | -0.42(-0.99%) |
Aug 30, 2017 | 42.06 | 42.17 | 41.83 | 41.97 | 170,750 | +0.12(+0.28%) |
Aug 29, 2017 | 41.11 | 42.22 | 41.04 | 41.85 | 559,334 | -0.46(-1.10%) |
Aug 28, 2017 | 42.61 | 42.79 | 42.15 | 42.31 | 148,470 | +0.09(+0.22%) |
Aug 25, 2017 | 42.54 | 42.66 | 42.08 | 42.22 | 493,983 | -0.49(-1.14%) |
Aug 24, 2017 | 42.66 | 42.82 | 42.22 | 42.71 | 159,761 | +0.46(+1.10%) |
Aug 23, 2017 | 42.52 | 42.76 | 42.22 | 42.24 | 482,836 | -0.93(-2.15%) |
Aug 22, 2017 | 42.73 | 43.26 | 42.73 | 43.17 | 293,701 | +0.53(+1.25%) |
Aug 21, 2017 | 42.73 | 43.03 | 42.52 | 42.64 | 477,057 | -0.32(-0.76%) |
Aug 18, 2017 | 42.59 | 43.29 | 42.41 | 42.96 | 265,807 | +0.05(+0.11%) |
Aug 17, 2017 | 43.91 | 44.07 | 42.89 | 42.92 | 258,318 | -1.02(-2.32%) |
Aug 16, 2017 | 44.82 | 44.86 | 43.56 | 43.93 | 265,655 | -0.39(-0.89%) |
Aug 15, 2017 | 44.93 | 44.95 | 44.07 | 44.33 | 190,536 | +0.56(+1.27%) |
Aug 14, 2017 | 43.56 | 43.87 | 43.31 | 43.77 | 235,375 | +0.60(+1.40%) |
Aug 11, 2017 | 43.77 | 44.03 | 43.10 | 43.17 | 289,099 | -0.02(-0.05%) |
Aug 10, 2017 | 44.03 | 44.10 | 43.17 | 43.19 | 610,977 | -1.18(-2.66%) |
Aug 09, 2017 | 43.70 | 44.45 | 43.61 | 44.38 | 663,474 | -0.67(-1.49%) |
Aug 08, 2017 | 44.79 | 45.56 | 44.71 | 45.05 | 350,621 | +0.46(+1.04%) |
Aug 07, 2017 | 44.86 | 45.07 | 44.56 | 44.58 | 206,129 | -0.23(-0.52%) |
Aug 04, 2017 | 44.51 | 45.26 | 44.47 | 44.82 | 1,077,363 | +1.20(+2.76%) |
Aug 03, 2017 | 44.44 | 44.44 | 43.59 | 43.61 | 525,912 | -1.37(-3.04%) |
Aug 02, 2017 | 44.95 | 45.02 | 44.51 | 44.98 | 488,487 | -0.09(-0.21%) |
Aug 01, 2017 | 46.65 | 46.67 | 45.02 | 45.07 | 735,044 | -0.97(-2.11%) |
Jul 31, 2017 | 46.62 | 46.72 | 46.00 | 46.04 | 232,930 | -0.14(-0.30%) |
Jul 28, 2017 | 46.95 | 46.95 | 46.09 | 46.18 | 252,296 | -0.81(-1.73%) |
Jul 27, 2017 | 47.04 | 47.41 | 46.78 | 46.99 | 261,282 | +0.63(+1.35%) |
Jul 26, 2017 | 46.95 | 47.12 | 45.99 | 46.37 | 401,069 | -0.19(-0.40%) |
Jul 25, 2017 | 45.93 | 46.65 | 45.90 | 46.55 | 702,649 | +1.78(+3.99%) |
Jul 24, 2017 | 44.54 | 44.85 | 44.33 | 44.77 | 263,256 | +0.44(+0.99%) |
Jul 21, 2017 | 44.26 | 44.42 | 43.93 | 44.33 | 284,542 | -0.49(-1.09%) |
Jul 20, 2017 | 44.51 | 45.07 | 44.26 | 44.82 | 274,830 | -0.46(-1.02%) |
Jul 19, 2017 | 45.26 | 45.51 | 45.05 | 45.28 | 148,747 | +0.00(+0.00%) |
Jul 18, 2017 | 45.65 | 45.86 | 45.28 | 45.28 | 518,683 | -1.20(-2.59%) |
Jul 17, 2017 | 46.88 | 46.97 | 46.18 | 46.48 | 196,674 | -0.44(-0.94%) |
Jul 14, 2017 | 46.02 | 47.13 | 45.95 | 46.92 | 262,146 | -0.14(-0.30%) |
Jul 13, 2017 | 46.58 | 47.48 | 46.56 | 47.06 | 504,815 | +0.88(+1.91%) |
Jul 12, 2017 | 46.23 | 46.72 | 46.09 | 46.18 | 487,133 | -0.93(-1.97%) |
Jul 11, 2017 | 47.43 | 47.62 | 46.92 | 47.11 | 355,990 | -0.32(-0.68%) |
Jul 10, 2017 | 47.39 | 47.67 | 47.18 | 47.43 | 202,662 | -0.16(-0.34%) |
Jul 07, 2017 | 47.50 | 47.76 | 47.27 | 47.60 | 314,172 | +0.83(+1.78%) |
Jul 06, 2017 | 46.72 | 47.34 | 46.58 | 46.76 | 398,764 | +1.09(+2.38%) |
Jul 05, 2017 | 45.93 | 46.04 | 45.47 | 45.67 | 346,936 | -0.12(-0.25%) |
Jul 03, 2017 | 45.09 | 46.16 | 45.05 | 45.79 | 390,309 | +0.56(+1.23%) |
Jun 30, 2017 | 45.19 | 45.51 | 44.95 | 45.23 | 289,939 | +0.32(+0.72%) |
Jun 29, 2017 | 45.30 | 45.44 | 44.60 | 44.91 | 471,047 | +1.09(+2.49%) |
Jun 28, 2017 | 43.61 | 44.31 | 43.59 | 43.82 | 328,866 | +0.49(+1.12%) |
Jun 27, 2017 | 42.87 | 43.63 | 42.78 | 43.33 | 308,365 | +1.34(+3.20%) |
Jun 26, 2017 | 42.01 | 42.13 | 41.71 | 41.99 | 277,496 | -0.53(-1.25%) |
Jun 23, 2017 | 42.85 | 42.87 | 42.38 | 42.52 | 205,035 | +0.09(+0.22%) |
Jun 22, 2017 | 42.54 | 42.96 | 42.41 | 42.43 | 209,935 | -0.32(-0.76%) |
Jun 21, 2017 | 43.17 | 43.40 | 42.64 | 42.75 | 211,819 | -0.21(-0.49%) |
Jun 20, 2017 | 43.54 | 43.54 | 42.87 | 42.96 | 288,506 | -1.18(-2.68%) |
Jun 19, 2017 | 43.98 | 44.31 | 43.87 | 44.14 | 259,508 | +0.16(+0.37%) |
Jun 16, 2017 | 44.24 | 44.33 | 43.89 | 43.98 | 187,809 | -0.21(-0.47%) |
Jun 15, 2017 | 44.31 | 44.51 | 44.00 | 44.19 | 250,760 | +0.12(+0.26%) |
Jun 14, 2017 | 44.49 | 44.65 | 43.66 | 44.07 | 671,232 | -2.04(-4.42%) |
Jun 13, 2017 | 46.55 | 46.65 | 46.02 | 46.11 | 149,186 | -0.12(-0.25%) |
Jun 12, 2017 | 46.39 | 46.44 | 45.46 | 46.23 | 228,859 | +0.05(+0.10%) |
Jun 09, 2017 | 46.46 | 46.62 | 45.90 | 46.18 | 308,089 | +0.21(+0.45%) |
Jun 08, 2017 | 45.63 | 46.23 | 45.60 | 45.97 | 347,910 | +0.42(+0.92%) |
Jun 07, 2017 | 45.27 | 45.70 | 44.93 | 45.56 | 453,115 | +0.56(+1.24%) |
Jun 06, 2017 | 44.75 | 45.03 | 44.56 | 45.00 | 446,000 | -0.72(-1.57%) |
Jun 05, 2017 | 45.67 | 45.74 | 45.35 | 45.72 | 186,152 | +0.86(+1.91%) |
Jun 02, 2017 | 45.30 | 45.49 | 44.69 | 44.86 | 542,489 | -1.69(-3.63%) |
Jun 01, 2017 | 46.99 | 47.04 | 46.46 | 46.55 | 314,387 | +0.05(+0.10%) |
May 31, 2017 | 46.90 | 46.90 | 46.23 | 46.51 | 336,300 | -0.37(-0.79%) |
May 30, 2017 | 46.97 | 47.25 | 46.81 | 46.88 | 211,991 | -0.72(-1.51%) |
May 26, 2017 | 47.46 | 47.83 | 47.27 | 47.60 | 213,949 | -0.19(-0.39%) |
May 25, 2017 | 48.13 | 48.40 | 47.78 | 47.78 | 169,671 | -0.09(-0.19%) |
May 24, 2017 | 48.34 | 48.69 | 47.83 | 47.87 | 284,613 | -0.81(-1.67%) |
May 23, 2017 | 47.55 | 48.75 | 47.43 | 48.69 | 294,109 | +0.95(+1.99%) |
May 22, 2017 | 47.71 | 47.85 | 47.53 | 47.73 | 288,932 | +0.35(+0.73%) |
May 19, 2017 | 47.76 | 48.15 | 47.27 | 47.39 | 274,591 | -0.25(-0.54%) |
May 18, 2017 | 47.27 | 47.92 | 47.06 | 47.64 | 341,785 | -0.21(-0.44%) |
May 17, 2017 | 48.59 | 48.89 | 47.50 | 47.85 | 974,662 | -2.18(-4.35%) |
May 16, 2017 | 50.49 | 50.49 | 49.52 | 50.03 | 720,351 | -0.49(-0.96%) |
May 15, 2017 | 50.56 | 50.91 | 50.38 | 50.52 | 189,852 | +0.32(+0.65%) |
May 12, 2017 | 50.63 | 50.68 | 50.03 | 50.19 | 324,331 | -1.16(-2.26%) |
May 11, 2017 | 51.91 | 52.05 | 51.19 | 51.35 | 245,039 | +0.02(+0.05%) |
May 10, 2017 | 50.75 | 51.70 | 50.56 | 51.33 | 259,607 | +0.16(+0.32%) |
May 09, 2017 | 51.44 | 51.72 | 51.14 | 51.16 | 268,175 | +0.07(+0.14%) |
May 08, 2017 | 50.52 | 51.23 | 50.52 | 51.09 | 330,079 | +0.81(+1.61%) |
May 05, 2017 | 50.19 | 50.77 | 50.10 | 50.28 | 278,880 | -0.12(-0.23%) |
May 04, 2017 | 50.63 | 51.05 | 50.40 | 50.40 | 483,721 | +0.70(+1.40%) |
May 03, 2017 | 49.19 | 49.96 | 48.99 | 49.70 | 544,049 | -0.14(-0.28%) |
May 02, 2017 | 50.65 | 50.72 | 49.68 | 49.84 | 221,464 | -0.74(-1.47%) |
May 01, 2017 | 49.87 | 51.03 | 49.26 | 50.59 | 374,867 | +1.27(+2.58%) |
Apr 28, 2017 | 50.26 | 50.33 | 49.24 | 49.31 | 323,550 | -0.30(-0.61%) |
Apr 27, 2017 | 50.03 | 50.26 | 49.36 | 49.61 | 210,557 | -0.05(-0.09%) |
Apr 26, 2017 | 50.35 | 50.47 | 49.59 | 49.66 | 295,849 | -0.79(-1.56%) |
Apr 25, 2017 | 49.54 | 50.52 | 49.24 | 50.45 | 365,545 | +1.76(+3.62%) |
Apr 24, 2017 | 49.10 | 49.24 | 48.45 | 48.69 | 409,489 | +0.67(+1.40%) |
Apr 21, 2017 | 47.67 | 48.04 | 47.18 | 48.01 | 320,302 | +0.09(+0.19%) |
Apr 20, 2017 | 47.78 | 48.43 | 47.56 | 47.92 | 283,766 | +0.51(+1.08%) |
Apr 19, 2017 | 47.36 | 47.80 | 47.29 | 47.41 | 678,377 | +0.72(+1.54%) |
Apr 18, 2017 | 47.69 | 48.01 | 46.34 | 46.69 | 561,728 | -1.81(-3.73%) |
Apr 17, 2017 | 48.13 | 48.82 | 48.06 | 48.50 | 254,414 | +0.37(+0.77%) |
Apr 13, 2017 | 48.20 | 48.78 | 47.83 | 48.13 | 411,203 | -0.44(-0.91%) |
Apr 12, 2017 | 49.31 | 49.57 | 48.48 | 48.57 | 619,348 | -0.86(-1.73%) |
Apr 11, 2017 | 50.14 | 50.26 | 49.13 | 49.43 | 616,468 | -1.39(-2.74%) |
Apr 10, 2017 | 51.00 | 51.16 | 50.42 | 50.82 | 292,683 | -0.72(-1.39%) |
Apr 07, 2017 | 50.19 | 51.60 | 49.66 | 51.54 | 661,498 | +0.56(+1.09%) |
Apr 06, 2017 | 50.86 | 51.79 | 50.68 | 50.98 | 202,179 | +0.28(+0.55%) |
Apr 05, 2017 | 51.74 | 51.98 | 50.56 | 50.70 | 416,951 | -0.51(-1.00%) |
Apr 04, 2017 | 50.75 | 51.26 | 50.47 | 51.21 | 325,414 | +0.86(+1.70%) |
Apr 03, 2017 | 51.93 | 52.00 | 50.12 | 50.35 | 557,738 | -1.51(-2.90%) |
Mar 31, 2017 | 52.51 | 52.58 | 51.81 | 51.86 | 359,297 | -0.51(-0.97%) |
Mar 30, 2017 | 51.47 | 52.44 | 51.47 | 52.37 | 304,710 | +1.23(+2.40%) |
Mar 29, 2017 | 51.72 | 51.72 | 51.12 | 51.14 | 427,490 | -0.97(-1.87%) |
Mar 28, 2017 | 50.61 | 52.25 | 50.61 | 52.11 | 411,378 | +1.02(+2.00%) |
Mar 27, 2017 | 50.56 | 51.35 | 50.38 | 51.09 | 462,008 | -0.70(-1.34%) |
Mar 24, 2017 | 52.21 | 52.37 | 51.47 | 51.79 | 424,862 | -0.56(-1.06%) |
Mar 23, 2017 | 51.74 | 52.80 | 51.56 | 52.35 | 571,098 | +0.25(+0.49%) |
Mar 22, 2017 | 51.88 | 52.30 | 51.35 | 52.09 | 563,021 | -0.65(-1.23%) |
Mar 21, 2017 | 54.22 | 54.22 | 52.49 | 52.74 | 486,960 | -1.29(-2.38%) |
Mar 20, 2017 | 54.85 | 54.96 | 53.88 | 54.03 | 391,213 | -0.71(-1.29%) |
Mar 17, 2017 | 55.45 | 55.59 | 54.62 | 54.73 | 349,133 | -1.03(-1.85%) |
Mar 16, 2017 | 55.64 | 56.17 | 55.47 | 55.76 | 448,117 | +0.78(+1.41%) |
Mar 15, 2017 | 56.34 | 56.54 | 54.50 | 54.99 | 1,057,815 | -2.02(-3.54%) |
Mar 14, 2017 | 57.56 | 57.61 | 56.66 | 57.00 | 445,452 | -0.93(-1.60%) |
Mar 13, 2017 | 57.42 | 57.93 | 57.07 | 57.93 | 395,368 | +1.11(+1.96%) |
Mar 10, 2017 | 57.00 | 57.68 | 56.75 | 56.82 | 566,699 | -0.63(-1.09%) |
Mar 09, 2017 | 56.75 | 57.54 | 56.54 | 57.44 | 859,797 | +1.30(+2.31%) |
Mar 08, 2017 | 56.73 | 56.86 | 55.89 | 56.15 | 721,667 | +0.90(+1.64%) |
Mar 07, 2017 | 55.17 | 55.45 | 54.85 | 55.24 | 254,347 | +0.51(+0.93%) |
Mar 06, 2017 | 54.25 | 55.06 | 54.25 | 54.73 | 272,836 | +0.76(+1.42%) |
Mar 03, 2017 | 54.11 | 55.03 | 53.97 | 53.97 | 494,823 | -0.35(-0.64%) |
Mar 02, 2017 | 54.41 | 54.94 | 54.15 | 54.32 | 413,042 | +0.53(+0.99%) |