Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.57 | 58.93 | 56.37 | 57.14 | 430,636 | +1.07(+1.91%) |
Jan 30, 2018 | 56.19 | 56.43 | 56.19 | 56.07 | 205,955 | -0.31(-0.55%) |
Jan 29, 2018 | 55.94 | 56.62 | 55.91 | 56.38 | 188,105 | +0.01(+0.02%) |
Jan 26, 2018 | 55.31 | 56.59 | 55.23 | 56.37 | 254,297 | +1.33(+2.42%) |
Jan 25, 2018 | 55.99 | 56.19 | 54.88 | 55.04 | 153,728 | -0.81(-1.45%) |
Jan 24, 2018 | 55.50 | 56.05 | 55.33 | 55.85 | 194,753 | +0.66(+1.20%) |
Jan 23, 2018 | 53.92 | 55.30 | 53.84 | 55.19 | 253,456 | +1.12(+2.07%) |
Jan 22, 2018 | 53.94 | 54.11 | 53.47 | 54.07 | 166,346 | +0.01(+0.02%) |
Jan 19, 2018 | 54.07 | 54.50 | 53.87 | 54.06 | 212,440 | -0.07(-0.13%) |
Jan 18, 2018 | 53.92 | 54.25 | 53.70 | 54.13 | 160,540 | +0.12(+0.22%) |
Jan 17, 2018 | 54.45 | 54.50 | 53.89 | 54.01 | 263,122 | -0.36(-0.66%) |
Jan 16, 2018 | 54.05 | 54.56 | 53.79 | 54.37 | 240,185 | +0.71(+1.32%) |
Jan 12, 2018 | 53.66 | 53.66 | 53.66 | 0 | +0.56(+1.05%) | |
Jan 11, 2018 | 53.06 | 53.22 | 52.69 | 53.10 | 191,043 | +0.07(+0.13%) |
Jan 10, 2018 | 53.53 | 53.58 | 52.89 | 53.03 | 173,526 | -0.72(-1.34%) |
Jan 09, 2018 | 54.18 | 54.19 | 53.66 | 53.75 | 150,025 | -0.43(-0.79%) |
Jan 08, 2018 | 54.30 | 54.50 | 54.05 | 54.18 | 188,294 | -0.49(-0.90%) |
Jan 05, 2018 | 54.24 | 54.80 | 54.24 | 54.67 | 149,956 | +0.65(+1.20%) |
Jan 04, 2018 | 54.14 | 54.21 | 53.60 | 54.02 | 156,308 | -0.15(-0.28%) |
Jan 03, 2018 | 54.34 | 54.61 | 54.15 | 54.17 | 154,357 | -0.40(-0.73%) |
Jan 02, 2018 | 54.03 | 54.60 | 53.84 | 54.57 | 173,255 | +0.24(+0.44%) |
Dec 29, 2017 | 54.33 | 54.33 | 54.33 | 0 | -0.16(-0.29%) | |
Dec 28, 2017 | 54.16 | 54.74 | 54.13 | 54.49 | 136,345 | +0.27(+0.50%) |
Dec 27, 2017 | 54.13 | 54.43 | 54.00 | 54.22 | 119,215 | +0.12(+0.22%) |
Dec 26, 2017 | 54.04 | 54.33 | 54.00 | 54.10 | 38,450 | -0.05(-0.09%) |
Dec 22, 2017 | 54.38 | 54.42 | 54.12 | 54.15 | 138,019 | -0.50(-0.91%) |
Dec 21, 2017 | 54.49 | 54.99 | 54.37 | 54.65 | 242,711 | +0.34(+0.63%) |
Dec 20, 2017 | 53.42 | 54.45 | 53.42 | 54.31 | 220,930 | +0.94(+1.76%) |
Dec 19, 2017 | 53.46 | 53.78 | 53.23 | 53.37 | 208,839 | -0.26(-0.48%) |
Dec 18, 2017 | 53.85 | 54.38 | 53.54 | 53.63 | 240,275 | -0.34(-0.63%) |
Dec 15, 2017 | 53.44 | 54.64 | 53.40 | 53.97 | 255,573 | +0.50(+0.94%) |
Dec 14, 2017 | 53.09 | 53.83 | 53.09 | 53.47 | 107,748 | +0.26(+0.49%) |
Dec 13, 2017 | 53.03 | 53.49 | 52.81 | 53.21 | 194,529 | +0.42(+0.80%) |
Dec 12, 2017 | 52.71 | 53.13 | 52.55 | 52.79 | 224,921 | -0.11(-0.21%) |
Dec 11, 2017 | 53.13 | 53.40 | 52.82 | 52.90 | 133,798 | -0.40(-0.75%) |
Dec 08, 2017 | 53.07 | 53.46 | 53.07 | 53.30 | 158,281 | +0.22(+0.41%) |
Dec 07, 2017 | 52.54 | 53.36 | 52.54 | 53.08 | 112,758 | +0.28(+0.53%) |
Dec 06, 2017 | 52.58 | 53.29 | 52.56 | 52.80 | 133,821 | +0.00(+0.00%) |
Dec 05, 2017 | 52.86 | 53.31 | 52.71 | 52.80 | 92,738 | +0.04(+0.08%) |
Dec 04, 2017 | 52.99 | 53.33 | 52.61 | 52.76 | 168,112 | -0.31(-0.58%) |
Dec 01, 2017 | 53.00 | 53.39 | 52.89 | 53.07 | 146,790 | +0.28(+0.53%) |
Nov 30, 2017 | 52.94 | 53.23 | 52.63 | 52.79 | 190,903 | -0.10(-0.19%) |
Nov 29, 2017 | 53.50 | 53.66 | 52.60 | 52.89 | 175,582 | -0.75(-1.40%) |
Nov 28, 2017 | 53.87 | 54.05 | 53.58 | 53.64 | 105,762 | -0.34(-0.63%) |
Nov 27, 2017 | 53.93 | 54.42 | 53.88 | 53.98 | 126,987 | -0.13(-0.24%) |
Nov 24, 2017 | 53.56 | 54.17 | 53.56 | 54.11 | 59,102 | +0.23(+0.43%) |
Nov 22, 2017 | 53.75 | 54.13 | 53.73 | 53.88 | 152,964 | +0.02(+0.04%) |
Nov 21, 2017 | 53.08 | 53.97 | 53.08 | 53.86 | 114,016 | +0.75(+1.41%) |
Nov 20, 2017 | 53.23 | 53.33 | 52.91 | 53.11 | 187,560 | -0.35(-0.65%) |
Nov 17, 2017 | 53.33 | 53.81 | 53.29 | 53.46 | 164,436 | +0.02(+0.04%) |
Nov 16, 2017 | 53.04 | 54.07 | 53.04 | 53.44 | 145,546 | +0.30(+0.56%) |
Nov 15, 2017 | 52.94 | 53.43 | 52.94 | 53.14 | 119,804 | -0.18(-0.34%) |
Nov 14, 2017 | 52.86 | 53.66 | 52.82 | 53.32 | 165,489 | +0.35(+0.66%) |
Nov 13, 2017 | 52.58 | 53.55 | 52.57 | 52.97 | 176,260 | -0.38(-0.71%) |
Nov 10, 2017 | 52.57 | 53.66 | 52.57 | 53.35 | 176,227 | +0.56(+1.06%) |
Nov 09, 2017 | 51.85 | 52.82 | 51.78 | 52.79 | 192,868 | +0.66(+1.27%) |
Nov 08, 2017 | 52.59 | 52.84 | 51.16 | 52.13 | 312,325 | -1.18(-2.21%) |
Nov 07, 2017 | 53.39 | 53.62 | 52.72 | 53.31 | 307,312 | -0.29(-0.54%) |
Nov 06, 2017 | 52.93 | 53.64 | 52.93 | 53.60 | 158,048 | +0.35(+0.66%) |
Nov 03, 2017 | 52.82 | 53.31 | 52.67 | 53.25 | 158,682 | +0.50(+0.95%) |
Nov 02, 2017 | 52.52 | 53.12 | 52.52 | 52.75 | 165,327 | +0.15(+0.29%) |
Nov 01, 2017 | 53.17 | 53.37 | 52.51 | 52.60 | 222,298 | -0.54(-1.02%) |
Oct 31, 2017 | 53.49 | 53.79 | 53.12 | 53.14 | 160,959 | -0.64(-1.19%) |
Oct 30, 2017 | 53.34 | 53.85 | 53.31 | 53.78 | 115,270 | +0.17(+0.32%) |
Oct 27, 2017 | 53.12 | 53.66 | 53.12 | 53.61 | 114,026 | +0.33(+0.62%) |
Oct 26, 2017 | 53.12 | 53.45 | 53.07 | 53.28 | 63,993 | +0.19(+0.36%) |
Oct 25, 2017 | 53.31 | 53.47 | 52.81 | 53.09 | 89,437 | -0.17(-0.32%) |
Oct 24, 2017 | 53.71 | 53.71 | 53.14 | 53.26 | 115,347 | -0.30(-0.56%) |
Oct 23, 2017 | 52.84 | 53.59 | 52.84 | 53.56 | 117,975 | +0.56(+1.06%) |
Oct 20, 2017 | 53.28 | 53.49 | 52.93 | 53.00 | 174,657 | -0.60(-1.12%) |
Oct 19, 2017 | 53.47 | 53.75 | 53.31 | 53.60 | 124,428 | +0.02(+0.04%) |
Oct 18, 2017 | 53.31 | 53.78 | 53.31 | 53.58 | 150,343 | +0.21(+0.39%) |
Oct 17, 2017 | 52.65 | 53.40 | 52.65 | 53.37 | 149,737 | +0.53(+1.00%) |
Oct 16, 2017 | 52.99 | 53.10 | 52.59 | 52.84 | 139,126 | -0.46(-0.86%) |
Oct 13, 2017 | 52.87 | 53.39 | 52.78 | 53.30 | 338,158 | +0.51(+0.97%) |
Oct 12, 2017 | 52.73 | 52.99 | 52.53 | 52.79 | 105,146 | -0.03(-0.06%) |
Oct 11, 2017 | 52.61 | 52.91 | 52.53 | 52.82 | 109,373 | +0.22(+0.42%) |
Oct 10, 2017 | 52.59 | 52.71 | 52.29 | 52.60 | 136,205 | +0.12(+0.23%) |
Oct 09, 2017 | 52.16 | 52.63 | 52.07 | 52.48 | 92,084 | +0.09(+0.17%) |
Oct 06, 2017 | 52.03 | 52.56 | 51.92 | 52.39 | 152,460 | +0.27(+0.52%) |
Oct 05, 2017 | 51.78 | 52.34 | 51.70 | 52.12 | 120,621 | +0.33(+0.64%) |
Oct 04, 2017 | 51.10 | 51.90 | 51.07 | 51.79 | 141,522 | +0.67(+1.31%) |
Oct 03, 2017 | 51.36 | 51.59 | 51.03 | 51.12 | 200,660 | -0.31(-0.60%) |
Oct 02, 2017 | 51.49 | 51.83 | 51.23 | 51.43 | 118,274 | -0.44(-0.85%) |
Sep 29, 2017 | 51.63 | 52.07 | 51.53 | 51.87 | 158,434 | +0.22(+0.43%) |
Sep 28, 2017 | 51.15 | 51.80 | 51.14 | 51.65 | 215,023 | +0.25(+0.49%) |
Sep 27, 2017 | 51.66 | 51.83 | 51.26 | 51.40 | 170,882 | -0.18(-0.35%) |
Sep 26, 2017 | 51.04 | 51.66 | 50.73 | 51.58 | 281,540 | +0.50(+0.98%) |
Sep 25, 2017 | 51.25 | 51.34 | 50.94 | 51.08 | 168,688 | -0.36(-0.70%) |
Sep 22, 2017 | 51.67 | 51.76 | 51.07 | 51.44 | 190,207 | -0.03(-0.06%) |
Sep 21, 2017 | 51.66 | 51.80 | 51.39 | 51.47 | 129,803 | -0.40(-0.77%) |
Sep 20, 2017 | 51.89 | 52.37 | 51.60 | 51.87 | 130,054 | -0.09(-0.17%) |
Sep 19, 2017 | 51.02 | 52.04 | 50.87 | 51.96 | 261,966 | +0.71(+1.39%) |
Sep 18, 2017 | 51.44 | 51.70 | 50.97 | 51.25 | 235,855 | -0.23(-0.45%) |
Sep 15, 2017 | 52.14 | 52.14 | 51.29 | 51.48 | 348,869 | -0.58(-1.11%) |
Sep 14, 2017 | 51.64 | 52.16 | 51.62 | 52.06 | 151,308 | +0.22(+0.42%) |
Sep 13, 2017 | 51.89 | 52.02 | 51.71 | 51.84 | 178,305 | -0.10(-0.19%) |
Sep 12, 2017 | 52.06 | 52.36 | 51.88 | 51.94 | 160,473 | -0.28(-0.54%) |
Sep 11, 2017 | 51.95 | 52.34 | 51.87 | 52.22 | 204,868 | +0.29(+0.56%) |
Sep 08, 2017 | 52.11 | 52.26 | 51.86 | 51.93 | 120,150 | -0.19(-0.36%) |
Sep 07, 2017 | 51.65 | 52.45 | 51.62 | 52.12 | 175,671 | +0.64(+1.24%) |
Sep 06, 2017 | 51.04 | 51.90 | 50.80 | 51.48 | 134,058 | +0.30(+0.59%) |
Sep 05, 2017 | 50.91 | 51.35 | 50.88 | 51.18 | 186,927 | -0.25(-0.49%) |
Sep 01, 2017 | 50.85 | 51.59 | 50.85 | 51.43 | 188,764 | +0.58(+1.14%) |
Aug 31, 2017 | 50.22 | 50.94 | 50.03 | 50.85 | 168,193 | +0.87(+1.74%) |
Aug 30, 2017 | 49.80 | 50.33 | 49.62 | 49.98 | 196,277 | +0.09(+0.18%) |
Aug 29, 2017 | 49.41 | 50.05 | 49.41 | 49.89 | 110,773 | +0.15(+0.30%) |
Aug 28, 2017 | 49.98 | 50.24 | 49.65 | 49.74 | 163,062 | -0.20(-0.40%) |
Aug 25, 2017 | 49.96 | 50.18 | 49.94 | 49.94 | 120,844 | +0.05(+0.10%) |
Aug 24, 2017 | 49.94 | 50.19 | 49.85 | 49.89 | 81,578 | +0.02(+0.04%) |
Aug 23, 2017 | 49.70 | 50.33 | 49.55 | 49.87 | 94,069 | +0.06(+0.12%) |
Aug 22, 2017 | 49.95 | 50.10 | 49.70 | 49.81 | 95,259 | -0.17(-0.34%) |
Aug 21, 2017 | 49.69 | 50.02 | 49.59 | 49.98 | 95,559 | +0.16(+0.32%) |
Aug 18, 2017 | 50.22 | 50.24 | 49.35 | 49.82 | 174,693 | -0.23(-0.46%) |
Aug 17, 2017 | 50.23 | 50.63 | 50.04 | 50.05 | 154,195 | -0.18(-0.36%) |
Aug 16, 2017 | 49.67 | 50.51 | 49.67 | 50.23 | 167,536 | +0.62(+1.25%) |
Aug 15, 2017 | 49.62 | 49.83 | 49.45 | 49.61 | 139,494 | -0.11(-0.22%) |
Aug 14, 2017 | 49.74 | 50.30 | 49.40 | 49.72 | 177,465 | +0.17(+0.34%) |
Aug 11, 2017 | 49.04 | 49.71 | 49.02 | 49.55 | 138,626 | +0.35(+0.71%) |
Aug 10, 2017 | 49.78 | 50.04 | 49.11 | 49.20 | 191,863 | -0.91(-1.82%) |
Aug 09, 2017 | 50.35 | 50.40 | 49.88 | 50.11 | 320,717 | -0.50(-0.99%) |
Aug 08, 2017 | 50.96 | 51.14 | 50.51 | 50.61 | 216,260 | -0.57(-1.11%) |
Aug 07, 2017 | 51.31 | 51.48 | 51.04 | 51.18 | 67,125 | -0.27(-0.52%) |
Aug 04, 2017 | 51.57 | 51.94 | 51.01 | 51.45 | 138,630 | -0.02(-0.04%) |
Aug 03, 2017 | 51.15 | 52.20 | 51.15 | 51.47 | 159,664 | +0.37(+0.72%) |
Aug 02, 2017 | 51.90 | 52.00 | 49.98 | 51.10 | 345,366 | -1.84(-3.48%) |
Aug 01, 2017 | 52.86 | 53.62 | 52.22 | 52.94 | 186,790 | +0.13(+0.25%) |
Jul 31, 2017 | 52.81 | 53.00 | 52.31 | 52.81 | 156,812 | -0.13(-0.25%) |
Jul 28, 2017 | 52.95 | 53.23 | 52.72 | 52.94 | 140,929 | -0.03(-0.06%) |
Jul 27, 2017 | 53.45 | 53.65 | 52.44 | 52.97 | 207,105 | -0.56(-1.05%) |
Jul 26, 2017 | 53.05 | 53.62 | 52.86 | 53.53 | 111,348 | +0.44(+0.83%) |
Jul 25, 2017 | 53.00 | 53.30 | 52.89 | 53.09 | 103,476 | +0.07(+0.13%) |
Jul 24, 2017 | 52.57 | 53.06 | 52.55 | 53.02 | 127,235 | +0.37(+0.70%) |
Jul 21, 2017 | 52.46 | 52.72 | 52.20 | 52.65 | 112,875 | +0.25(+0.48%) |
Jul 20, 2017 | 52.62 | 52.04 | 52.40 | 119,061 | +0.17(+0.33%) | |
Jul 19, 2017 | 52.41 | 52.77 | 52.18 | 52.23 | 187,034 | -0.43(-0.82%) |
Jul 18, 2017 | 52.25 | 52.80 | 52.12 | 52.66 | 106,461 | +0.44(+0.84%) |
Jul 17, 2017 | 52.78 | 52.87 | 52.01 | 52.22 | 152,629 | -0.74(-1.40%) |
Jul 14, 2017 | 52.54 | 53.08 | 52.46 | 52.96 | 186,405 | +0.38(+0.72%) |
Jul 13, 2017 | 52.13 | 52.63 | 52.13 | 52.58 | 153,378 | +0.27(+0.52%) |
Jul 12, 2017 | 51.14 | 52.53 | 51.14 | 52.31 | 163,632 | +1.24(+2.43%) |
Jul 11, 2017 | 51.21 | 51.21 | 50.74 | 51.07 | 98,059 | -0.12(-0.23%) |
Jul 10, 2017 | 50.72 | 51.43 | 50.72 | 51.19 | 156,773 | +0.25(+0.49%) |
Jul 07, 2017 | 50.60 | 51.07 | 50.17 | 50.94 | 117,666 | +0.53(+1.05%) |
Jul 06, 2017 | 50.36 | 50.72 | 50.05 | 50.41 | 121,227 | -0.19(-0.38%) |
Jul 05, 2017 | 50.66 | 50.72 | 49.97 | 50.60 | 208,947 | -0.47(-0.92%) |
Jul 03, 2017 | 51.05 | 51.28 | 50.94 | 51.07 | 44,452 | +0.00(+0.00%) |
Jun 30, 2017 | 51.06 | 51.34 | 50.63 | 51.07 | 272,778 | +0.07(+0.14%) |
Jun 29, 2017 | 51.54 | 51.54 | 50.40 | 51.00 | 197,058 | -0.66(-1.28%) |
Jun 28, 2017 | 51.58 | 51.88 | 51.36 | 51.66 | 158,907 | +0.22(+0.43%) |
Jun 27, 2017 | 51.27 | 51.62 | 51.05 | 51.44 | 193,399 | +0.13(+0.25%) |
Jun 26, 2017 | 51.26 | 51.80 | 51.19 | 51.31 | 111,339 | +0.09(+0.18%) |
Jun 23, 2017 | 50.95 | 51.47 | 50.71 | 51.22 | 143,603 | +0.14(+0.27%) |
Jun 22, 2017 | 50.46 | 51.23 | 50.35 | 51.08 | 148,890 | +0.66(+1.31%) |
Jun 21, 2017 | 50.18 | 50.64 | 50.05 | 50.42 | 111,267 | +0.24(+0.48%) |
Jun 20, 2017 | 50.35 | 50.45 | 50.00 | 50.18 | 124,268 | -0.37(-0.73%) |
Jun 19, 2017 | 50.05 | 50.63 | 50.05 | 50.55 | 131,857 | +0.56(+1.12%) |
Jun 16, 2017 | 49.77 | 50.06 | 49.38 | 49.99 | 432,271 | +0.21(+0.42%) |
Jun 15, 2017 | 49.30 | 49.83 | 48.95 | 49.78 | 180,265 | +0.14(+0.28%) |
Jun 14, 2017 | 50.02 | 50.33 | 49.44 | 49.64 | 150,709 | -0.29(-0.58%) |
Jun 13, 2017 | 49.92 | 50.19 | 49.56 | 49.93 | 123,128 | +0.31(+0.62%) |
Jun 12, 2017 | 49.39 | 49.92 | 48.94 | 49.62 | 165,198 | -0.27(-0.54%) |
Jun 09, 2017 | 50.41 | 50.74 | 49.45 | 49.89 | 181,185 | -0.35(-0.70%) |
Jun 08, 2017 | 49.81 | 50.25 | 49.71 | 50.24 | 151,622 | +0.44(+0.88%) |
Jun 07, 2017 | 49.93 | 50.25 | 49.67 | 49.80 | 223,397 | -0.29(-0.58%) |
Jun 06, 2017 | 50.25 | 50.53 | 49.95 | 50.09 | 184,804 | -0.36(-0.71%) |
Jun 05, 2017 | 50.74 | 50.95 | 50.30 | 50.45 | 142,770 | -0.74(-1.45%) |
Jun 02, 2017 | 50.40 | 51.29 | 50.25 | 51.19 | 307,980 | +0.62(+1.23%) |
Jun 01, 2017 | 49.54 | 50.60 | 49.54 | 50.57 | 214,232 | +0.97(+1.96%) |
May 31, 2017 | 49.46 | 49.67 | 48.99 | 49.60 | 155,626 | +0.01(+0.02%) |
May 30, 2017 | 48.75 | 49.66 | 48.74 | 49.59 | 153,497 | +0.40(+0.81%) |
May 26, 2017 | 49.21 | 49.38 | 49.04 | 49.19 | 95,392 | -0.07(-0.14%) |
May 25, 2017 | 49.11 | 49.48 | 48.88 | 49.26 | 100,118 | +0.11(+0.22%) |
May 24, 2017 | 48.55 | 49.17 | 48.43 | 49.15 | 103,683 | +0.47(+0.97%) |
May 23, 2017 | 48.82 | 49.00 | 48.50 | 48.68 | 135,546 | -0.08(-0.16%) |
May 22, 2017 | 48.63 | 48.84 | 48.51 | 48.76 | 55,914 | +0.06(+0.12%) |
May 19, 2017 | 48.22 | 48.88 | 48.16 | 48.70 | 188,434 | +0.62(+1.29%) |
May 18, 2017 | 47.80 | 48.48 | 47.75 | 48.08 | 182,698 | +0.08(+0.17%) |
May 17, 2017 | 48.71 | 48.95 | 47.97 | 48.00 | 246,443 | -1.26(-2.56%) |
May 16, 2017 | 48.98 | 49.37 | 48.98 | 49.26 | 201,615 | +0.29(+0.59%) |
May 15, 2017 | 48.58 | 49.17 | 48.58 | 48.97 | 209,064 | +0.43(+0.89%) |
May 12, 2017 | 48.44 | 48.70 | 48.30 | 48.54 | 216,761 | -0.02(-0.04%) |
May 11, 2017 | 48.19 | 48.74 | 48.09 | 48.56 | 244,373 | +0.14(+0.29%) |
May 10, 2017 | 47.78 | 48.49 | 47.71 | 48.42 | 182,892 | +0.63(+1.32%) |
May 09, 2017 | 48.09 | 48.23 | 47.42 | 47.79 | 221,209 | -0.41(-0.85%) |
May 08, 2017 | 48.09 | 48.45 | 48.09 | 48.20 | 187,755 | -0.05(-0.10%) |
May 05, 2017 | 47.96 | 48.33 | 47.56 | 48.25 | 206,452 | +0.37(+0.77%) |
May 04, 2017 | 47.78 | 48.24 | 47.25 | 47.88 | 257,951 | +0.10(+0.21%) |
May 03, 2017 | 47.67 | 49.00 | 47.59 | 47.78 | 308,121 | -1.02(-2.09%) |
May 02, 2017 | 48.61 | 48.89 | 48.36 | 48.80 | 243,297 | +0.20(+0.41%) |
May 01, 2017 | 48.28 | 48.71 | 48.20 | 48.60 | 178,857 | +0.33(+0.68%) |
Apr 28, 2017 | 47.49 | 48.35 | 47.26 | 48.27 | 213,751 | +0.78(+1.64%) |
Apr 27, 2017 | 47.73 | 48.41 | 47.17 | 47.49 | 164,610 | -0.25(-0.52%) |
Apr 26, 2017 | 47.01 | 47.80 | 46.98 | 47.74 | 185,136 | +0.64(+1.36%) |
Apr 25, 2017 | 46.98 | 47.17 | 46.80 | 47.10 | 184,370 | +0.00(+0.00%) |
Apr 24, 2017 | 46.98 | 47.34 | 46.84 | 47.10 | 225,466 | +0.39(+0.83%) |
Apr 21, 2017 | 47.13 | 47.19 | 46.41 | 46.71 | 250,101 | -0.60(-1.27%) |
Apr 20, 2017 | 46.77 | 47.35 | 46.73 | 47.31 | 166,151 | +0.71(+1.52%) |
Apr 19, 2017 | 46.99 | 47.17 | 46.40 | 46.60 | 150,359 | -0.31(-0.66%) |
Apr 18, 2017 | 46.92 | 47.07 | 46.58 | 46.91 | 135,680 | -0.15(-0.32%) |
Apr 17, 2017 | 46.56 | 47.32 | 46.56 | 47.06 | 231,928 | +0.52(+1.12%) |
Apr 13, 2017 | 47.00 | 47.30 | 46.50 | 46.54 | 110,638 | -0.45(-0.96%) |
Apr 12, 2017 | 46.96 | 47.23 | 46.87 | 46.99 | 128,239 | +0.01(+0.02%) |
Apr 11, 2017 | 47.15 | 47.20 | 46.53 | 46.98 | 145,359 | -0.26(-0.55%) |
Apr 10, 2017 | 46.98 | 47.37 | 46.95 | 47.24 | 127,471 | +0.12(+0.25%) |
Apr 07, 2017 | 47.09 | 47.34 | 47.09 | 47.12 | 178,801 | +0.00(+0.00%) |
Apr 06, 2017 | 47.28 | 47.41 | 47.09 | 47.12 | 169,571 | -0.15(-0.32%) |
Apr 05, 2017 | 47.45 | 47.72 | 47.21 | 47.27 | 136,709 | -0.16(-0.34%) |
Apr 04, 2017 | 47.12 | 47.53 | 46.95 | 47.43 | 124,750 | +0.03(+0.06%) |
Apr 03, 2017 | 47.71 | 47.95 | 46.82 | 47.40 | 166,428 | -0.53(-1.11%) |
Mar 31, 2017 | 48.27 | 48.44 | 47.90 | 47.93 | 288,213 | -0.49(-1.01%) |
Mar 30, 2017 | 47.39 | 48.69 | 47.39 | 48.42 | 294,247 | +0.95(+2.00%) |
Mar 29, 2017 | 47.22 | 47.51 | 47.09 | 47.47 | 111,684 | +0.12(+0.25%) |
Mar 28, 2017 | 46.70 | 47.44 | 46.70 | 47.35 | 131,611 | +0.56(+1.20%) |
Mar 27, 2017 | 46.48 | 46.91 | 46.27 | 46.79 | 110,894 | -0.01(-0.02%) |
Mar 24, 2017 | 47.02 | 47.18 | 46.50 | 46.80 | 185,816 | -0.15(-0.32%) |
Mar 23, 2017 | 46.82 | 47.28 | 46.40 | 46.95 | 234,514 | +0.15(+0.32%) |
Mar 22, 2017 | 46.74 | 46.81 | 46.36 | 46.80 | 312,686 | -0.16(-0.34%) |
Mar 21, 2017 | 47.82 | 48.24 | 46.95 | 46.96 | 182,876 | -0.66(-1.39%) |
Mar 20, 2017 | 47.32 | 47.91 | 47.22 | 47.62 | 320,542 | +0.17(+0.36%) |
Mar 17, 2017 | 47.77 | 47.89 | 47.41 | 47.45 | 304,261 | -0.23(-0.48%) |
Mar 16, 2017 | 48.09 | 48.11 | 47.57 | 47.68 | 142,329 | -0.20(-0.42%) |
Mar 15, 2017 | 47.25 | 48.05 | 47.12 | 47.88 | 209,126 | +0.82(+1.74%) |
Mar 14, 2017 | 47.08 | 47.23 | 46.71 | 47.06 | 199,689 | -0.19(-0.40%) |
Mar 13, 2017 | 47.11 | 47.50 | 47.07 | 47.25 | 197,839 | +0.04(+0.08%) |
Mar 10, 2017 | 46.77 | 47.31 | 46.77 | 47.21 | 150,647 | +0.62(+1.33%) |
Mar 09, 2017 | 46.20 | 46.79 | 46.20 | 46.59 | 129,970 | +0.31(+0.67%) |
Mar 08, 2017 | 46.61 | 46.71 | 46.19 | 46.28 | 136,714 | -0.36(-0.77%) |
Mar 07, 2017 | 46.16 | 46.79 | 46.16 | 46.64 | 252,099 | +0.23(+0.50%) |
Mar 06, 2017 | 46.28 | 46.47 | 45.90 | 46.41 | 207,187 | -0.22(-0.47%) |
Mar 03, 2017 | 46.40 | 46.80 | 46.13 | 46.63 | 203,066 | +0.25(+0.54%) |
Mar 02, 2017 | 46.48 | 46.87 | 46.37 | 46.38 | 130,541 | -0.31(-0.66%) |
Mar 01, 2017 | 46.18 | 46.73 | 45.81 | 46.69 | 275,157 | +0.71(+1.54%) |
Feb 28, 2017 | 46.67 | 46.96 | 45.98 | 45.98 | 251,671 | -0.78(-1.67%) |
Feb 27, 2017 | 46.84 | 46.98 | 46.48 | 46.76 | 290,665 | -0.32(-0.68%) |
Feb 24, 2017 | 47.99 | 48.02 | 46.89 | 47.08 | 383,942 | -1.01(-2.10%) |
Feb 23, 2017 | 48.72 | 48.83 | 48.04 | 48.09 | 318,376 | -0.43(-0.89%) |
Feb 22, 2017 | 48.32 | 48.67 | 48.22 | 48.52 | 196,971 | -0.13(-0.27%) |
Feb 21, 2017 | 48.31 | 48.77 | 48.31 | 48.65 | 154,002 | -0.03(-0.06%) |
Feb 17, 2017 | 48.68 | 48.68 | 48.68 | 0 | -0.05(-0.10%) | |
Feb 16, 2017 | 49.05 | 49.15 | 48.62 | 48.73 | 241,408 | -0.37(-0.75%) |
Feb 15, 2017 | 48.86 | 49.36 | 48.72 | 49.10 | 250,190 | +0.17(+0.35%) |
Feb 14, 2017 | 48.89 | 49.11 | 48.77 | 48.93 | 194,388 | -0.05(-0.10%) |
Feb 13, 2017 | 48.47 | 49.03 | 48.47 | 48.98 | 168,148 | +0.38(+0.78%) |
Feb 10, 2017 | 48.41 | 48.85 | 48.41 | 48.60 | 149,012 | +0.31(+0.64%) |
Feb 09, 2017 | 48.08 | 48.56 | 48.07 | 48.29 | 201,263 | +0.42(+0.88%) |
Feb 08, 2017 | 48.00 | 48.01 | 47.55 | 47.87 | 269,831 | -0.18(-0.37%) |
Feb 07, 2017 | 47.95 | 48.39 | 47.90 | 48.05 | 170,805 | -0.02(-0.04%) |
Feb 06, 2017 | 48.44 | 48.49 | 47.83 | 48.07 | 221,627 | -0.74(-1.52%) |
Feb 03, 2017 | 48.77 | 49.21 | 48.33 | 48.81 | 173,653 | +0.24(+0.49%) |
Feb 02, 2017 | 48.89 | 49.56 | 48.43 | 48.57 | 184,056 | -0.38(-0.78%) |