Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.60 | 52.69 | 51.71 | 52.41 | 112,179 | +0.09(+0.18%) |
Nov 29, 2017 | 51.47 | 53.07 | 51.10 | 52.32 | 134,627 | +0.75(+1.45%) |
Nov 28, 2017 | 53.35 | 53.91 | 50.21 | 51.57 | 315,720 | -0.14(-0.27%) |
Nov 27, 2017 | 51.57 | 51.76 | 50.96 | 51.71 | 127,421 | +0.19(+0.36%) |
Nov 24, 2017 | 51.29 | 51.62 | 50.91 | 51.52 | 33,276 | +0.38(+0.73%) |
Nov 22, 2017 | 50.26 | 52.04 | 50.26 | 51.15 | 196,709 | +0.94(+1.87%) |
Nov 21, 2017 | 49.18 | 50.35 | 48.61 | 50.21 | 98,581 | +1.08(+2.19%) |
Nov 20, 2017 | 49.08 | 49.22 | 48.85 | 49.13 | 56,735 | +0.19(+0.38%) |
Nov 17, 2017 | 49.08 | 49.51 | 48.76 | 48.94 | 43,446 | -0.19(-0.38%) |
Nov 16, 2017 | 48.61 | 49.41 | 47.77 | 49.13 | 52,613 | +0.84(+1.75%) |
Nov 15, 2017 | 48.61 | 48.66 | 47.30 | 48.29 | 64,405 | -0.56(-1.15%) |
Nov 14, 2017 | 48.61 | 49.18 | 48.57 | 48.85 | 75,007 | -0.14(-0.29%) |
Nov 13, 2017 | 48.80 | 49.27 | 47.82 | 48.99 | 70,085 | -0.19(-0.38%) |
Nov 10, 2017 | 49.32 | 49.97 | 48.76 | 49.18 | 44,534 | -0.14(-0.29%) |
Nov 09, 2017 | 49.18 | 49.37 | 48.80 | 49.32 | 62,531 | -0.42(-0.85%) |
Nov 08, 2017 | 49.41 | 49.88 | 48.85 | 49.74 | 57,255 | +0.33(+0.66%) |
Nov 07, 2017 | 49.32 | 49.46 | 48.85 | 49.41 | 92,556 | +0.33(+0.67%) |
Nov 06, 2017 | 48.43 | 49.13 | 48.29 | 49.08 | 38,144 | +0.42(+0.87%) |
Nov 03, 2017 | 48.71 | 48.90 | 48.33 | 48.66 | 60,427 | -0.14(-0.29%) |
Nov 02, 2017 | 48.76 | 48.99 | 48.31 | 48.80 | 44,385 | +0.09(+0.19%) |
Nov 01, 2017 | 49.32 | 50.04 | 48.24 | 48.71 | 54,879 | -0.09(-0.19%) |
Oct 31, 2017 | 48.43 | 49.37 | 47.35 | 48.80 | 58,466 | +0.56(+1.17%) |
Oct 30, 2017 | 49.18 | 49.32 | 47.91 | 48.24 | 38,751 | -1.08(-2.19%) |
Oct 27, 2017 | 49.37 | 49.79 | 48.85 | 49.32 | 99,804 | +0.19(+0.38%) |
Oct 26, 2017 | 49.79 | 50.44 | 48.85 | 49.13 | 33,579 | -0.47(-0.95%) |
Oct 25, 2017 | 49.69 | 50.12 | 48.38 | 49.60 | 71,115 | -0.09(-0.19%) |
Oct 24, 2017 | 49.51 | 49.88 | 48.85 | 49.69 | 29,228 | +0.38(+0.76%) |
Oct 23, 2017 | 49.32 | 49.88 | 49.20 | 49.32 | 35,134 | +0.09(+0.19%) |
Oct 20, 2017 | 49.41 | 49.60 | 48.95 | 49.22 | 83,875 | +0.23(+0.48%) |
Oct 19, 2017 | 49.13 | 49.44 | 48.38 | 48.99 | 102,786 | -0.61(-1.23%) |
Oct 18, 2017 | 50.54 | 50.54 | 49.39 | 49.60 | 107,593 | -0.52(-1.03%) |
Oct 17, 2017 | 50.35 | 50.35 | 49.79 | 50.12 | 49,273 | -0.38(-0.74%) |
Oct 16, 2017 | 50.26 | 50.63 | 49.93 | 50.49 | 28,985 | +0.52(+1.03%) |
Oct 13, 2017 | 50.35 | 50.44 | 49.51 | 49.97 | 167,223 | -0.38(-0.74%) |
Oct 12, 2017 | 50.63 | 51.10 | 50.28 | 50.35 | 46,619 | -0.38(-0.74%) |
Oct 11, 2017 | 50.21 | 51.24 | 49.88 | 50.72 | 52,015 | +0.38(+0.74%) |
Oct 10, 2017 | 50.68 | 50.68 | 47.92 | 50.35 | 45,315 | -0.05(-0.09%) |
Oct 09, 2017 | 50.68 | 50.87 | 48.99 | 50.40 | 44,248 | +0.05(+0.09%) |
Oct 06, 2017 | 50.72 | 50.91 | 50.16 | 50.35 | 138,053 | -0.47(-0.92%) |
Oct 05, 2017 | 50.87 | 51.15 | 50.54 | 50.82 | 73,830 | +0.05(+0.09%) |
Oct 04, 2017 | 51.01 | 51.19 | 50.26 | 50.77 | 45,330 | -0.14(-0.28%) |
Oct 03, 2017 | 51.29 | 51.38 | 50.40 | 50.91 | 106,961 | -0.23(-0.46%) |
Oct 02, 2017 | 50.12 | 51.15 | 49.97 | 51.15 | 73,190 | +1.03(+2.06%) |
Sep 29, 2017 | 50.30 | 50.91 | 49.93 | 50.12 | 123,570 | -0.14(-0.28%) |
Sep 28, 2017 | 50.30 | 50.58 | 49.60 | 50.26 | 236,883 | -0.19(-0.37%) |
Sep 27, 2017 | 49.46 | 50.77 | 48.90 | 50.44 | 93,424 | +1.31(+2.67%) |
Sep 26, 2017 | 48.47 | 49.65 | 48.38 | 49.13 | 75,373 | +0.89(+1.85%) |
Sep 25, 2017 | 48.10 | 48.52 | 47.54 | 48.24 | 76,576 | +0.14(+0.29%) |
Sep 22, 2017 | 48.29 | 48.29 | 47.21 | 48.10 | 110,144 | -0.05(-0.10%) |
Sep 21, 2017 | 48.29 | 48.33 | 47.77 | 48.15 | 61,388 | -0.09(-0.19%) |
Sep 20, 2017 | 47.77 | 49.27 | 47.54 | 48.24 | 112,997 | +0.66(+1.38%) |
Sep 19, 2017 | 47.72 | 47.72 | 47.30 | 47.58 | 51,316 | -0.14(-0.29%) |
Sep 18, 2017 | 47.54 | 47.96 | 46.97 | 47.72 | 87,057 | +0.33(+0.69%) |
Sep 15, 2017 | 46.55 | 47.44 | 44.68 | 47.40 | 163,129 | +1.08(+2.33%) |
Sep 14, 2017 | 45.85 | 46.41 | 45.71 | 46.32 | 75,621 | +0.28(+0.61%) |
Sep 13, 2017 | 45.62 | 46.27 | 45.61 | 46.04 | 58,967 | +0.47(+1.02%) |
Sep 12, 2017 | 44.87 | 45.81 | 44.87 | 45.57 | 63,457 | +0.84(+1.87%) |
Sep 11, 2017 | 44.22 | 44.97 | 44.08 | 44.73 | 45,927 | +0.84(+1.91%) |
Sep 08, 2017 | 43.10 | 43.94 | 42.50 | 43.89 | 79,145 | +0.56(+1.29%) |
Sep 07, 2017 | 43.43 | 43.80 | 42.87 | 43.34 | 71,072 | -0.09(-0.21%) |
Sep 06, 2017 | 43.75 | 43.89 | 43.34 | 43.43 | 73,125 | -0.09(-0.21%) |
Sep 05, 2017 | 44.87 | 45.06 | 43.24 | 43.52 | 83,938 | -1.44(-3.21%) |
Sep 01, 2017 | 45.11 | 45.29 | 44.87 | 44.97 | 42,066 | -0.14(-0.31%) |
Aug 31, 2017 | 44.73 | 45.48 | 44.41 | 45.11 | 72,526 | +0.47(+1.04%) |
Aug 30, 2017 | 44.31 | 44.69 | 44.13 | 44.64 | 48,474 | +0.28(+0.63%) |
Aug 29, 2017 | 43.75 | 44.66 | 43.75 | 44.36 | 72,123 | +0.42(+0.95%) |
Aug 28, 2017 | 45.57 | 45.57 | 43.57 | 43.94 | 123,818 | +0.33(+0.75%) |
Aug 25, 2017 | 43.75 | 43.99 | 43.01 | 43.62 | 34,694 | +0.09(+0.21%) |
Aug 24, 2017 | 43.71 | 44.08 | 43.43 | 43.52 | 42,529 | +0.05(+0.11%) |
Aug 23, 2017 | 43.57 | 43.85 | 42.96 | 43.48 | 113,101 | -0.42(-0.96%) |
Aug 22, 2017 | 44.17 | 44.73 | 43.85 | 43.89 | 40,887 | -0.05(-0.11%) |
Aug 21, 2017 | 43.52 | 44.08 | 43.34 | 43.94 | 38,684 | +0.37(+0.86%) |
Aug 18, 2017 | 43.29 | 43.80 | 43.29 | 43.57 | 59,344 | +0.05(+0.11%) |
Aug 17, 2017 | 44.45 | 44.69 | 43.48 | 43.52 | 64,413 | -1.26(-2.81%) |
Aug 16, 2017 | 45.01 | 45.25 | 44.41 | 44.78 | 49,533 | -0.23(-0.52%) |
Aug 15, 2017 | 45.99 | 46.24 | 44.87 | 45.01 | 37,218 | -0.93(-2.03%) |
Aug 14, 2017 | 45.20 | 46.13 | 45.11 | 45.95 | 76,608 | +1.03(+2.28%) |
Aug 11, 2017 | 45.01 | 45.40 | 44.17 | 44.92 | 83,851 | +0.23(+0.52%) |
Aug 10, 2017 | 45.62 | 45.62 | 44.52 | 44.69 | 78,510 | -0.96(-2.09%) |
Aug 09, 2017 | 49.53 | 49.53 | 44.83 | 45.64 | 142,546 | -4.36(-8.71%) |
Aug 08, 2017 | 48.74 | 50.65 | 47.58 | 50.00 | 104,510 | +2.33(+4.89%) |
Aug 07, 2017 | 48.14 | 48.14 | 47.13 | 47.67 | 57,672 | -0.37(-0.78%) |
Aug 04, 2017 | 48.18 | 48.69 | 47.58 | 48.04 | 37,113 | +0.05(+0.10%) |
Aug 03, 2017 | 48.27 | 48.43 | 47.76 | 48.00 | 42,079 | -0.09(-0.19%) |
Aug 02, 2017 | 49.39 | 49.39 | 48.00 | 48.09 | 34,270 | -1.21(-2.46%) |
Aug 01, 2017 | 49.07 | 49.81 | 48.74 | 49.30 | 38,994 | +0.19(+0.38%) |
Jul 31, 2017 | 48.97 | 49.44 | 48.55 | 49.11 | 82,895 | +0.19(+0.38%) |
Jul 28, 2017 | 48.93 | 49.35 | 47.90 | 48.93 | 29,273 | -0.19(-0.38%) |
Jul 27, 2017 | 49.63 | 49.95 | 48.79 | 49.11 | 51,553 | -0.37(-0.75%) |
Jul 26, 2017 | 49.49 | 49.63 | 48.69 | 49.49 | 90,199 | +0.05(+0.09%) |
Jul 25, 2017 | 49.72 | 49.77 | 49.30 | 49.44 | 53,393 | -0.05(-0.09%) |
Jul 24, 2017 | 49.16 | 49.58 | 49.02 | 49.49 | 39,762 | +0.00(+0.00%) |
Jul 21, 2017 | 50.56 | 50.56 | 47.93 | 49.49 | 128,008 | -0.33(-0.65%) |
Jul 20, 2017 | 50.51 | 49.67 | 49.81 | 69,195 | +0.14(+0.28%) | |
Jul 19, 2017 | 49.35 | 49.95 | 49.16 | 49.67 | 40,802 | +0.42(+0.85%) |
Jul 18, 2017 | 49.39 | 49.44 | 49.02 | 49.25 | 36,565 | -0.28(-0.56%) |
Jul 17, 2017 | 49.39 | 49.77 | 49.11 | 49.53 | 100,823 | +0.19(+0.38%) |
Jul 14, 2017 | 48.79 | 49.49 | 47.76 | 49.35 | 59,984 | +0.47(+0.95%) |
Jul 13, 2017 | 49.30 | 49.35 | 48.27 | 48.88 | 132,099 | -0.33(-0.66%) |
Jul 12, 2017 | 49.21 | 49.58 | 48.67 | 49.21 | 62,021 | +0.33(+0.67%) |
Jul 11, 2017 | 47.72 | 49.02 | 47.34 | 48.88 | 91,364 | +1.16(+2.44%) |
Jul 10, 2017 | 47.67 | 48.14 | 47.39 | 47.72 | 168,844 | -0.19(-0.39%) |
Jul 07, 2017 | 47.90 | 48.41 | 47.48 | 47.90 | 74,742 | +0.33(+0.69%) |
Jul 06, 2017 | 48.00 | 48.27 | 47.39 | 47.58 | 66,931 | -0.61(-1.26%) |
Jul 05, 2017 | 48.60 | 48.93 | 48.09 | 48.18 | 30,171 | -0.47(-0.96%) |
Jul 03, 2017 | 49.21 | 47.95 | 48.65 | 51,926 | +0.37(+0.77%) | |
Jun 30, 2017 | 48.09 | 48.65 | 47.95 | 48.27 | 54,861 | +0.00(+0.00%) |
Jun 29, 2017 | 48.88 | 48.88 | 47.90 | 48.27 | 76,752 | -0.33(-0.67%) |
Jun 28, 2017 | 47.81 | 48.65 | 47.20 | 48.60 | 125,877 | +1.35(+2.86%) |
Jun 27, 2017 | 47.95 | 48.00 | 47.06 | 47.25 | 115,032 | -0.75(-1.55%) |
Jun 26, 2017 | 49.21 | 49.72 | 47.90 | 48.00 | 101,586 | -0.89(-1.81%) |
Jun 23, 2017 | 48.65 | 49.81 | 48.32 | 48.88 | 1,019,252 | +0.19(+0.38%) |
Jun 22, 2017 | 50.42 | 50.42 | 48.60 | 48.69 | 89,289 | -1.58(-3.15%) |
Jun 21, 2017 | 50.70 | 51.16 | 50.19 | 50.28 | 94,818 | -0.09(-0.18%) |
Jun 20, 2017 | 50.70 | 51.44 | 50.23 | 50.37 | 138,235 | -0.42(-0.82%) |
Jun 19, 2017 | 50.14 | 51.16 | 49.86 | 50.79 | 81,718 | +1.20(+2.43%) |
Jun 16, 2017 | 49.77 | 50.28 | 49.31 | 49.58 | 151,983 | -0.46(-0.93%) |
Jun 15, 2017 | 49.68 | 50.97 | 49.31 | 50.05 | 456,794 | -0.09(-0.18%) |
Jun 14, 2017 | 50.42 | 50.51 | 50.00 | 50.14 | 73,710 | -0.28(-0.55%) |
Jun 13, 2017 | 50.51 | 50.56 | 49.91 | 50.42 | 122,509 | +0.05(+0.09%) |
Jun 12, 2017 | 50.56 | 50.74 | 49.82 | 50.37 | 93,804 | -0.32(-0.64%) |
Jun 09, 2017 | 50.46 | 51.11 | 50.19 | 50.70 | 67,746 | +0.05(+0.09%) |
Jun 08, 2017 | 49.44 | 50.70 | 49.03 | 50.65 | 58,823 | +1.07(+2.15%) |
Jun 07, 2017 | 49.35 | 50.09 | 49.03 | 49.58 | 194,534 | +0.42(+0.85%) |
Jun 06, 2017 | 48.24 | 49.49 | 48.05 | 49.17 | 73,676 | +0.74(+1.53%) |
Jun 05, 2017 | 49.12 | 49.35 | 48.43 | 48.43 | 46,625 | -0.88(-1.79%) |
Jun 02, 2017 | 48.84 | 49.72 | 48.80 | 49.31 | 112,836 | +0.37(+0.76%) |
Jun 01, 2017 | 48.38 | 49.12 | 48.17 | 48.94 | 119,488 | +0.88(+1.83%) |
May 31, 2017 | 48.52 | 48.52 | 47.68 | 48.05 | 63,673 | -0.46(-0.96%) |
May 30, 2017 | 48.66 | 48.84 | 48.19 | 48.52 | 70,546 | -0.32(-0.66%) |
May 26, 2017 | 49.58 | 49.58 | 48.56 | 48.84 | 73,824 | -0.74(-1.50%) |
May 25, 2017 | 49.86 | 49.95 | 49.26 | 49.58 | 86,063 | -0.28(-0.56%) |
May 24, 2017 | 50.14 | 50.51 | 49.72 | 49.86 | 83,452 | -0.05(-0.09%) |
May 23, 2017 | 50.05 | 50.19 | 49.24 | 49.91 | 72,477 | +0.05(+0.09%) |
May 22, 2017 | 49.58 | 50.00 | 49.21 | 49.86 | 82,255 | +0.42(+0.84%) |
May 19, 2017 | 48.56 | 49.44 | 48.05 | 49.44 | 138,804 | +0.93(+1.91%) |
May 18, 2017 | 48.24 | 48.61 | 47.92 | 48.52 | 88,584 | +0.46(+0.96%) |
May 17, 2017 | 48.10 | 48.38 | 47.64 | 48.05 | 114,367 | -0.32(-0.67%) |
May 16, 2017 | 48.61 | 48.84 | 48.29 | 48.38 | 106,655 | -0.42(-0.85%) |
May 15, 2017 | 48.94 | 49.12 | 47.78 | 48.80 | 97,972 | -0.32(-0.66%) |
May 12, 2017 | 47.92 | 49.26 | 47.59 | 49.12 | 109,724 | +1.25(+2.61%) |
May 11, 2017 | 47.31 | 48.52 | 46.94 | 47.87 | 141,996 | +0.51(+1.08%) |
May 10, 2017 | 46.62 | 48.15 | 46.53 | 47.36 | 196,634 | +0.05(+0.10%) |
May 09, 2017 | 43.51 | 47.59 | 43.14 | 47.31 | 799,094 | +4.40(+10.26%) |
May 08, 2017 | 43.00 | 43.88 | 42.73 | 42.91 | 81,544 | -0.05(-0.11%) |
May 05, 2017 | 42.86 | 43.28 | 42.59 | 42.96 | 41,592 | +0.23(+0.54%) |
May 04, 2017 | 42.82 | 44.72 | 42.54 | 42.73 | 68,102 | +0.14(+0.33%) |
May 03, 2017 | 42.45 | 42.68 | 41.98 | 42.59 | 137,744 | -0.05(-0.11%) |
May 02, 2017 | 43.10 | 43.37 | 42.45 | 42.63 | 68,666 | -0.51(-1.18%) |
May 01, 2017 | 43.37 | 43.37 | 42.68 | 43.14 | 62,996 | +0.09(+0.22%) |
Apr 28, 2017 | 43.37 | 43.42 | 42.91 | 43.05 | 72,911 | -0.23(-0.54%) |
Apr 27, 2017 | 43.98 | 44.12 | 43.24 | 43.28 | 59,968 | -0.56(-1.27%) |
Apr 26, 2017 | 43.33 | 44.44 | 42.75 | 43.84 | 109,221 | +0.46(+1.07%) |
Apr 25, 2017 | 42.86 | 43.61 | 42.73 | 43.37 | 138,299 | +0.74(+1.74%) |
Apr 24, 2017 | 43.42 | 44.07 | 42.59 | 42.63 | 81,737 | -0.14(-0.33%) |
Apr 21, 2017 | 42.63 | 42.91 | 42.26 | 42.77 | 83,686 | +0.09(+0.22%) |
Apr 20, 2017 | 42.49 | 43.00 | 42.22 | 42.68 | 83,996 | +0.32(+0.77%) |
Apr 19, 2017 | 42.17 | 42.77 | 42.08 | 42.35 | 114,436 | +0.23(+0.55%) |
Apr 18, 2017 | 42.63 | 42.93 | 41.94 | 42.12 | 113,801 | -0.74(-1.73%) |
Apr 17, 2017 | 42.91 | 43.24 | 42.35 | 42.86 | 116,682 | +0.00(+0.00%) |
Apr 13, 2017 | 42.08 | 43.05 | 41.64 | 42.86 | 157,372 | +0.79(+1.87%) |
Apr 12, 2017 | 43.19 | 43.56 | 41.38 | 42.08 | 903,648 | -1.20(-2.78%) |
Apr 11, 2017 | 47.41 | 48.19 | 42.73 | 43.28 | 506,717 | -6.58(-13.20%) |
Apr 10, 2017 | 49.58 | 49.91 | 49.31 | 49.86 | 73,139 | +0.51(+1.03%) |
Apr 07, 2017 | 48.75 | 49.58 | 48.29 | 49.35 | 130,092 | +0.37(+0.76%) |
Apr 06, 2017 | 48.61 | 49.14 | 48.10 | 48.98 | 68,524 | +0.42(+0.86%) |
Apr 05, 2017 | 49.49 | 49.77 | 48.47 | 48.56 | 133,198 | -0.74(-1.50%) |
Apr 04, 2017 | 50.00 | 50.60 | 49.12 | 49.31 | 85,293 | -0.88(-1.75%) |
Apr 03, 2017 | 51.11 | 51.16 | 49.91 | 50.19 | 97,990 | -0.83(-1.63%) |
Mar 31, 2017 | 50.70 | 51.25 | 50.46 | 51.02 | 98,554 | +0.37(+0.73%) |
Mar 30, 2017 | 49.91 | 51.02 | 49.40 | 50.65 | 88,914 | +0.88(+1.77%) |
Mar 29, 2017 | 49.63 | 49.93 | 49.17 | 49.77 | 55,334 | +0.23(+0.47%) |
Mar 28, 2017 | 49.35 | 49.82 | 48.56 | 49.54 | 47,443 | +0.05(+0.09%) |
Mar 27, 2017 | 49.03 | 49.72 | 48.98 | 49.49 | 29,121 | -0.28(-0.56%) |
Mar 24, 2017 | 50.14 | 50.42 | 49.44 | 49.77 | 93,632 | -0.32(-0.65%) |
Mar 23, 2017 | 48.70 | 50.09 | 48.33 | 50.09 | 85,558 | +1.39(+2.85%) |
Mar 22, 2017 | 48.15 | 48.84 | 47.96 | 48.70 | 62,042 | +0.32(+0.67%) |
Mar 21, 2017 | 49.86 | 50.42 | 48.19 | 48.38 | 71,213 | -1.30(-2.61%) |
Mar 20, 2017 | 50.28 | 50.28 | 49.54 | 49.68 | 32,432 | -0.65(-1.29%) |
Mar 17, 2017 | 49.95 | 50.46 | 49.94 | 50.33 | 203,763 | +0.00(+0.00%) |
Mar 16, 2017 | 50.84 | 50.84 | 50.14 | 50.33 | 40,786 | -0.19(-0.37%) |
Mar 15, 2017 | 50.05 | 50.83 | 49.87 | 50.51 | 66,792 | +0.65(+1.29%) |
Mar 14, 2017 | 49.91 | 50.23 | 49.59 | 49.87 | 27,649 | -0.12(-0.23%) |
Mar 13, 2017 | 50.14 | 50.79 | 49.96 | 49.98 | 42,726 | -0.21(-0.41%) |
Mar 10, 2017 | 49.59 | 50.42 | 49.31 | 50.19 | 199,485 | +0.97(+1.97%) |
Mar 09, 2017 | 49.73 | 49.91 | 49.17 | 49.22 | 63,244 | -0.51(-1.02%) |
Mar 08, 2017 | 50.19 | 50.19 | 49.31 | 49.73 | 83,099 | -0.37(-0.74%) |
Mar 07, 2017 | 50.93 | 50.93 | 50.10 | 50.10 | 69,530 | -0.51(-1.00%) |
Mar 06, 2017 | 50.65 | 51.11 | 50.42 | 50.60 | 35,912 | -0.37(-0.72%) |
Mar 03, 2017 | 51.43 | 51.52 | 50.65 | 50.97 | 30,314 | -0.46(-0.90%) |
Mar 02, 2017 | 51.66 | 51.71 | 51.34 | 51.43 | 56,025 | -0.46(-0.89%) |
Mar 01, 2017 | 51.20 | 52.17 | 50.93 | 51.89 | 88,300 | +1.24(+2.46%) |
Feb 28, 2017 | 51.43 | 51.89 | 50.46 | 50.65 | 62,969 | -0.78(-1.52%) |
Feb 27, 2017 | 51.52 | 52.08 | 51.27 | 51.43 | 102,591 | -0.23(-0.45%) |
Feb 24, 2017 | 50.70 | 51.85 | 50.70 | 51.66 | 41,549 | +0.60(+1.17%) |
Feb 23, 2017 | 51.48 | 51.48 | 50.60 | 51.06 | 64,671 | -0.41(-0.81%) |
Feb 22, 2017 | 51.43 | 51.76 | 51.18 | 51.48 | 42,248 | -0.09(-0.18%) |
Feb 21, 2017 | 51.76 | 51.89 | 51.25 | 51.57 | 58,116 | -0.18(-0.36%) |
Feb 17, 2017 | 51.76 | 51.76 | 51.76 | 0 | +0.32(+0.63%) | |
Feb 16, 2017 | 50.74 | 51.48 | 50.51 | 51.43 | 84,869 | +0.46(+0.90%) |
Feb 15, 2017 | 50.56 | 50.97 | 50.37 | 50.97 | 71,324 | +0.09(+0.18%) |
Feb 14, 2017 | 50.70 | 51.02 | 50.37 | 50.88 | 61,812 | +0.41(+0.82%) |
Feb 13, 2017 | 50.83 | 51.02 | 49.87 | 50.46 | 111,863 | -0.23(-0.45%) |
Feb 10, 2017 | 50.42 | 51.39 | 50.42 | 50.70 | 158,957 | -2.30(-4.35%) |
Feb 09, 2017 | 52.49 | 53.18 | 52.40 | 53.00 | 131,512 | +0.37(+0.70%) |
Feb 08, 2017 | 53.41 | 53.44 | 52.22 | 52.63 | 101,861 | -1.06(-1.97%) |
Feb 07, 2017 | 53.69 | 54.01 | 51.29 | 53.69 | 66,533 | +0.09(+0.17%) |
Feb 06, 2017 | 53.78 | 53.78 | 53.09 | 53.60 | 205,058 | -0.28(-0.51%) |
Feb 03, 2017 | 53.88 | 53.92 | 53.46 | 53.88 | 75,141 | +0.23(+0.43%) |
Feb 02, 2017 | 53.41 | 53.83 | 53.14 | 53.64 | 77,028 | +0.05(+0.09%) |
Feb 01, 2017 | 53.97 | 54.11 | 52.95 | 53.60 | 94,012 | +0.05(+0.09%) |
Jan 31, 2017 | 53.46 | 53.90 | 52.91 | 53.55 | 105,557 | -0.05(-0.09%) |
Jan 30, 2017 | 53.74 | 54.01 | 52.72 | 53.60 | 77,227 | -0.55(-1.02%) |
Jan 27, 2017 | 53.74 | 54.38 | 53.46 | 54.15 | 144,299 | +0.32(+0.60%) |
Jan 26, 2017 | 54.06 | 54.38 | 53.51 | 53.83 | 78,452 | -0.18(-0.34%) |
Jan 25, 2017 | 54.34 | 54.38 | 53.55 | 54.01 | 94,271 | +0.18(+0.34%) |
Jan 24, 2017 | 53.78 | 54.24 | 53.60 | 53.83 | 74,793 | +0.09(+0.17%) |
Jan 23, 2017 | 53.32 | 53.78 | 53.23 | 53.74 | 55,886 | +0.05(+0.09%) |
Jan 20, 2017 | 53.41 | 53.97 | 53.41 | 53.69 | 102,904 | +0.09(+0.17%) |
Jan 19, 2017 | 53.74 | 53.88 | 52.82 | 53.60 | 108,025 | -0.14(-0.26%) |
Jan 18, 2017 | 53.78 | 54.06 | 53.28 | 53.74 | 85,865 | +0.00(+0.00%) |
Jan 17, 2017 | 53.41 | 53.83 | 52.77 | 53.74 | 110,188 | -0.05(-0.09%) |
Jan 13, 2017 | 53.78 | 53.78 | 53.78 | 0 | +0.55(+1.04%) | |
Jan 12, 2017 | 53.69 | 53.92 | 52.35 | 53.23 | 157,787 | -0.65(-1.20%) |
Jan 11, 2017 | 53.14 | 53.97 | 52.72 | 53.88 | 594,559 | +1.01(+1.92%) |
Jan 10, 2017 | 52.86 | 53.21 | 52.54 | 52.86 | 171,386 | +0.09(+0.17%) |
Jan 09, 2017 | 52.68 | 53.05 | 52.45 | 52.77 | 100,106 | +0.05(+0.09%) |
Jan 06, 2017 | 52.68 | 53.14 | 52.54 | 52.72 | 85,899 | +0.00(+0.00%) |
Jan 05, 2017 | 52.86 | 53.00 | 52.12 | 52.72 | 163,155 | -0.14(-0.26%) |
Jan 04, 2017 | 52.40 | 53.05 | 52.08 | 52.86 | 147,715 | +0.60(+1.15%) |
Jan 03, 2017 | 52.77 | 53.28 | 51.71 | 52.26 | 133,646 | +0.00(+0.00%) |
Dec 30, 2016 | 52.26 | 52.26 | 52.26 | 0 | -0.65(-1.22%) | |
Dec 29, 2016 | 53.00 | 53.09 | 51.80 | 52.91 | 103,817 | +0.05(+0.09%) |
Dec 28, 2016 | 53.00 | 53.14 | 51.89 | 52.86 | 129,276 | +0.09(+0.17%) |
Dec 27, 2016 | 52.17 | 53.14 | 51.62 | 52.77 | 82,432 | +0.78(+1.51%) |
Dec 23, 2016 | 51.99 | 51.99 | 51.99 | 0 | +0.55(+1.08%) | |
Dec 22, 2016 | 51.99 | 52.31 | 51.25 | 51.43 | 79,147 | -0.55(-1.06%) |
Dec 21, 2016 | 52.17 | 52.31 | 51.52 | 51.99 | 99,887 | -0.14(-0.27%) |
Dec 20, 2016 | 51.48 | 52.22 | 51.48 | 52.12 | 106,750 | +0.74(+1.44%) |
Dec 19, 2016 | 51.62 | 52.22 | 51.20 | 51.39 | 62,976 | -0.28(-0.54%) |
Dec 16, 2016 | 51.43 | 51.94 | 50.97 | 51.66 | 369,502 | +0.23(+0.45%) |
Dec 15, 2016 | 51.89 | 51.89 | 51.16 | 51.43 | 95,753 | +0.55(+1.09%) |
Dec 14, 2016 | 51.43 | 52.16 | 50.79 | 50.88 | 93,519 | -0.69(-1.33%) |
Dec 13, 2016 | 51.80 | 52.21 | 51.06 | 51.57 | 80,631 | +0.14(+0.27%) |
Dec 12, 2016 | 51.61 | 51.74 | 50.83 | 51.43 | 77,230 | -0.41(-0.80%) |
Dec 09, 2016 | 51.93 | 52.25 | 51.25 | 51.84 | 87,129 | -0.09(-0.18%) |
Dec 08, 2016 | 51.66 | 52.00 | 50.79 | 51.93 | 122,639 | +0.64(+1.25%) |
Dec 07, 2016 | 50.38 | 51.38 | 50.19 | 51.29 | 89,154 | +0.96(+1.91%) |
Dec 06, 2016 | 49.92 | 50.47 | 49.50 | 50.33 | 102,167 | +0.69(+1.38%) |
Dec 05, 2016 | 49.69 | 50.01 | 49.09 | 49.64 | 356,126 | +0.37(+0.74%) |
Dec 02, 2016 | 49.78 | 49.96 | 46.91 | 49.28 | 725,078 | -0.27(-0.55%) |