Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.02 | 49.11 | 47.92 | 47.93 | 1,240,286 | -0.83(-1.69%) |
Feb 27, 2018 | 49.18 | 49.80 | 48.76 | 48.76 | 1,329,373 | -0.47(-0.96%) |
Feb 26, 2018 | 48.99 | 49.24 | 48.84 | 49.23 | 1,511,215 | +0.38(+0.77%) |
Feb 23, 2018 | 48.36 | 48.89 | 48.34 | 48.86 | 1,286,421 | +0.72(+1.49%) |
Feb 22, 2018 | 48.12 | 48.14 | 1,696,170 | -0.15(-0.30%) | ||
Feb 21, 2018 | 48.42 | 48.95 | 48.25 | 48.28 | 1,343,565 | -0.14(-0.28%) |
Feb 20, 2018 | 48.40 | 48.80 | 48.25 | 48.42 | 1,620,211 | -0.18(-0.38%) |
Feb 16, 2018 | 48.60 | 48.60 | 48.60 | 0 | +0.18(+0.38%) | |
Feb 15, 2018 | 47.67 | 48.43 | 47.61 | 48.42 | 1,731,754 | +0.99(+2.09%) |
Feb 14, 2018 | 46.45 | 47.45 | 46.37 | 47.43 | 1,193,642 | +0.76(+1.62%) |
Feb 13, 2018 | 45.88 | 46.81 | 45.75 | 46.67 | 1,635,976 | +0.57(+1.24%) |
Feb 12, 2018 | 45.80 | 46.71 | 45.60 | 46.10 | 1,952,987 | +0.75(+1.65%) |
Feb 09, 2018 | 45.15 | 45.68 | 44.18 | 45.35 | 2,061,685 | +0.66(+1.48%) |
Feb 08, 2018 | 46.48 | 46.49 | 44.66 | 44.69 | 2,116,369 | -1.76(-3.78%) |
Feb 07, 2018 | 46.20 | 47.21 | 46.20 | 46.45 | 2,223,540 | +0.05(+0.10%) |
Feb 06, 2018 | 45.97 | 46.79 | 45.24 | 46.40 | 3,559,128 | -0.93(-1.97%) |
Feb 05, 2018 | 48.93 | 49.30 | 46.83 | 47.33 | 2,178,466 | -1.99(-4.03%) |
Feb 02, 2018 | 49.94 | 50.13 | 49.31 | 49.32 | 1,360,671 | -0.75(-1.49%) |
Feb 01, 2018 | 50.05 | 50.20 | 49.75 | 50.07 | 1,887,804 | -0.06(-0.12%) |
Jan 31, 2018 | 50.44 | 50.70 | 50.08 | 50.13 | 1,983,417 | -0.33(-0.65%) |
Jan 30, 2018 | 51.27 | 51.40 | 50.46 | 50.46 | 1,805,596 | -1.09(-2.11%) |
Jan 29, 2018 | 51.88 | 52.01 | 51.54 | 51.54 | 977,912 | -0.34(-0.65%) |
Jan 26, 2018 | 51.73 | 51.91 | 51.55 | 51.88 | 792,281 | +0.30(+0.58%) |
Jan 25, 2018 | 51.49 | 51.73 | 51.46 | 51.58 | 852,444 | +0.11(+0.21%) |
Jan 24, 2018 | 51.40 | 51.79 | 51.29 | 51.48 | 1,138,218 | +0.14(+0.26%) |
Jan 23, 2018 | 51.06 | 51.37 | 50.96 | 51.34 | 853,377 | +0.10(+0.19%) |
Jan 22, 2018 | 51.07 | 51.24 | 50.91 | 51.24 | 876,075 | +0.28(+0.55%) |
Jan 19, 2018 | 51.05 | 51.13 | 50.89 | 50.96 | 1,261,260 | -0.01(-0.02%) |
Jan 18, 2018 | 50.78 | 51.24 | 50.70 | 50.97 | 967,256 | +0.17(+0.32%) |
Jan 17, 2018 | 50.90 | 50.92 | 50.69 | 50.81 | 1,166,131 | +0.16(+0.31%) |
Jan 16, 2018 | 51.29 | 51.42 | 50.42 | 50.65 | 1,464,391 | -0.57(-1.12%) |
Jan 12, 2018 | 51.22 | 51.22 | 51.22 | 0 | +1.23(+2.47%) | |
Jan 11, 2018 | 49.92 | 50.16 | 49.84 | 49.99 | 1,605,151 | +0.29(+0.59%) |
Jan 10, 2018 | 49.70 | 974,463 | +0.08(+0.16%) | |||
Jan 09, 2018 | 49.31 | 49.83 | 49.27 | 49.62 | 1,268,874 | +0.53(+1.09%) |
Jan 08, 2018 | 49.00 | 49.25 | 48.88 | 49.09 | 1,201,657 | -0.04(-0.08%) |
Jan 05, 2018 | 49.36 | 49.44 | 49.04 | 49.13 | 1,122,295 | -0.10(-0.20%) |
Jan 04, 2018 | 49.11 | 49.51 | 48.99 | 49.22 | 1,194,962 | +0.24(+0.50%) |
Jan 03, 2018 | 48.44 | 49.09 | 48.44 | 48.98 | 1,145,298 | +0.56(+1.16%) |
Jan 02, 2018 | 48.76 | 48.77 | 48.22 | 48.42 | 1,139,240 | -0.14(-0.28%) |
Dec 29, 2017 | 48.55 | 48.55 | 48.55 | 0 | -0.11(-0.22%) | |
Dec 28, 2017 | 48.68 | 48.71 | 48.47 | 48.66 | 846,897 | +0.14(+0.28%) |
Dec 27, 2017 | 48.40 | 48.56 | 48.39 | 48.53 | 697,167 | +0.08(+0.16%) |
Dec 26, 2017 | 48.33 | 48.55 | 48.33 | 48.45 | 528,013 | +0.25(+0.52%) |
Dec 22, 2017 | 48.47 | 48.53 | 48.08 | 48.20 | 834,221 | -0.13(-0.26%) |
Dec 21, 2017 | 48.15 | 48.50 | 48.15 | 48.32 | 659,916 | +0.27(+0.57%) |
Dec 20, 2017 | 48.34 | 48.48 | 48.01 | 48.05 | 1,037,755 | -0.13(-0.26%) |
Dec 19, 2017 | 48.74 | 48.17 | 48.18 | 1,111,148 | -0.33(-0.68%) | |
Dec 18, 2017 | 48.42 | 48.84 | 48.29 | 48.51 | 1,029,150 | +0.22(+0.46%) |
Dec 15, 2017 | 48.25 | 48.61 | 48.13 | 48.28 | 2,326,697 | +0.29(+0.61%) |
Dec 14, 2017 | 48.54 | 48.69 | 47.93 | 47.99 | 1,158,677 | -0.44(-0.90%) |
Dec 13, 2017 | 48.78 | 48.90 | 48.40 | 48.43 | 1,005,503 | -0.41(-0.83%) |
Dec 12, 2017 | 48.84 | 49.00 | 48.54 | 48.84 | 1,110,682 | +0.26(+0.54%) |
Dec 11, 2017 | 48.37 | 48.73 | 48.37 | 48.57 | 1,566,196 | +0.20(+0.42%) |
Dec 08, 2017 | 48.65 | 48.65 | 48.26 | 48.37 | 1,164,575 | -0.15(-0.30%) |
Dec 07, 2017 | 48.40 | 48.63 | 48.30 | 48.52 | 855,890 | +0.03(+0.06%) |
Dec 06, 2017 | 48.59 | 48.72 | 48.45 | 48.49 | 574,687 | -0.15(-0.30%) |
Dec 05, 2017 | 49.20 | 49.27 | 48.62 | 48.63 | 895,442 | -0.52(-1.07%) |
Dec 04, 2017 | 49.22 | 49.40 | 49.08 | 49.16 | 1,320,746 | +0.16(+0.32%) |
Dec 01, 2017 | 48.97 | 49.11 | 48.28 | 49.00 | 1,032,897 | +0.20(+0.42%) |
Nov 30, 2017 | 49.04 | 49.17 | 48.60 | 48.80 | 1,491,795 | -0.05(-0.10%) |
Nov 29, 2017 | 48.70 | 49.20 | 48.64 | 48.85 | 1,076,260 | +0.21(+0.44%) |
Nov 28, 2017 | 48.20 | 48.64 | 48.14 | 48.63 | 1,167,135 | +0.50(+1.03%) |
Nov 27, 2017 | 47.92 | 48.23 | 47.86 | 48.14 | 814,535 | +0.30(+0.63%) |
Nov 24, 2017 | 48.03 | 48.20 | 47.78 | 47.83 | 367,426 | -0.01(-0.02%) |
Nov 22, 2017 | 47.90 | 48.20 | 47.80 | 47.84 | 857,433 | -0.02(-0.04%) |
Nov 21, 2017 | 47.94 | 48.25 | 47.84 | 47.86 | 930,589 | +0.03(+0.06%) |
Nov 20, 2017 | 47.67 | 47.89 | 47.51 | 47.83 | 740,070 | +0.13(+0.26%) |
Nov 17, 2017 | 47.52 | 47.83 | 47.46 | 47.71 | 1,059,649 | +0.02(+0.04%) |
Nov 16, 2017 | 48.26 | 48.29 | 47.67 | 47.69 | 1,012,217 | -0.47(-0.99%) |
Nov 15, 2017 | 48.16 | 48.26 | 47.94 | 48.16 | 1,231,799 | -0.24(-0.50%) |
Nov 14, 2017 | 48.09 | 48.43 | 47.84 | 48.41 | 1,117,641 | +0.05(+0.10%) |
Nov 13, 2017 | 47.84 | 48.43 | 47.79 | 48.36 | 1,220,361 | +0.37(+0.77%) |
Nov 10, 2017 | 47.83 | 48.05 | 47.71 | 47.99 | 901,921 | +0.16(+0.34%) |
Nov 09, 2017 | 47.80 | 48.08 | 47.64 | 47.82 | 1,347,497 | -0.23(-0.48%) |
Nov 08, 2017 | 47.97 | 48.15 | 47.91 | 48.06 | 825,502 | +0.09(+0.18%) |
Nov 07, 2017 | 48.20 | 48.45 | 47.85 | 47.97 | 916,788 | -0.18(-0.38%) |
Nov 06, 2017 | 47.97 | 48.25 | 47.97 | 48.15 | 1,629,218 | +0.07(+0.14%) |
Nov 03, 2017 | 47.79 | 48.19 | 47.30 | 48.09 | 929,805 | +0.11(+0.22%) |
Nov 02, 2017 | 48.09 | 48.40 | 47.81 | 47.98 | 1,278,164 | -0.04(-0.08%) |
Nov 01, 2017 | 48.08 | 48.22 | 47.90 | 48.02 | 2,493,771 | +0.03(+0.06%) |
Oct 31, 2017 | 47.79 | 48.05 | 47.53 | 47.99 | 3,435,747 | +0.05(+0.10%) |
Oct 30, 2017 | 47.02 | 47.99 | 46.64 | 47.94 | 2,301,313 | +1.46(+3.15%) |
Oct 27, 2017 | 46.77 | 46.84 | 46.25 | 46.48 | 1,195,505 | -0.41(-0.87%) |
Oct 26, 2017 | 46.95 | 47.02 | 46.69 | 46.88 | 869,619 | +0.12(+0.25%) |
Oct 25, 2017 | 46.94 | 47.13 | 46.56 | 46.77 | 767,131 | -0.25(-0.54%) |
Oct 24, 2017 | 47.20 | 47.32 | 46.90 | 47.02 | 860,303 | -0.18(-0.39%) |
Oct 23, 2017 | 47.63 | 47.63 | 47.14 | 47.20 | 655,007 | -0.29(-0.61%) |
Oct 20, 2017 | 47.78 | 47.80 | 47.37 | 47.50 | 620,452 | +0.02(+0.04%) |
Oct 19, 2017 | 47.11 | 47.48 | 47.04 | 47.48 | 732,114 | +0.28(+0.60%) |
Oct 18, 2017 | 47.24 | 47.35 | 47.07 | 47.19 | 613,007 | +0.03(+0.06%) |
Oct 17, 2017 | 47.56 | 47.58 | 47.03 | 47.17 | 567,454 | -0.39(-0.82%) |
Oct 16, 2017 | 47.39 | 47.60 | 47.18 | 47.55 | 836,674 | +0.20(+0.43%) |
Oct 13, 2017 | 47.43 | 47.71 | 47.28 | 47.35 | 472,831 | -0.01(-0.02%) |
Oct 12, 2017 | 47.13 | 47.40 | 46.99 | 47.36 | 847,522 | +0.16(+0.33%) |
Oct 11, 2017 | 47.31 | 47.31 | 46.98 | 47.20 | 472,497 | -0.24(-0.51%) |
Oct 10, 2017 | 47.08 | 47.47 | 47.08 | 47.45 | 616,996 | +0.38(+0.80%) |
Oct 09, 2017 | 47.47 | 47.50 | 46.99 | 47.07 | 389,039 | -0.35(-0.74%) |
Oct 06, 2017 | 47.44 | 47.51 | 47.10 | 47.42 | 589,331 | +0.02(+0.04%) |
Oct 05, 2017 | 47.07 | 47.53 | 46.98 | 47.40 | 508,688 | +0.35(+0.74%) |
Oct 04, 2017 | 46.85 | 47.22 | 46.81 | 47.05 | 694,093 | +0.14(+0.29%) |
Oct 03, 2017 | 46.68 | 46.91 | 46.55 | 46.91 | 462,538 | +0.27(+0.58%) |
Oct 02, 2017 | 46.39 | 46.66 | 46.18 | 46.64 | 668,926 | +0.25(+0.54%) |
Sep 29, 2017 | 46.27 | 46.50 | 46.24 | 46.39 | 827,689 | +0.02(+0.04%) |
Sep 28, 2017 | 46.35 | 46.45 | 46.00 | 46.37 | 635,694 | +0.00(+0.00%) |
Sep 27, 2017 | 46.19 | 46.37 | 671,334 | -0.04(-0.08%) | ||
Sep 26, 2017 | 46.29 | 46.57 | 46.13 | 46.41 | 657,387 | +0.09(+0.19%) |
Sep 25, 2017 | 46.16 | 46.38 | 46.03 | 46.32 | 660,101 | +0.17(+0.38%) |
Sep 22, 2017 | 46.17 | 46.20 | 46.01 | 46.15 | 686,924 | -0.10(-0.21%) |
Sep 21, 2017 | 46.35 | 46.57 | 46.23 | 46.24 | 724,301 | -0.08(-0.17%) |
Sep 20, 2017 | 46.34 | 46.40 | 46.03 | 46.32 | 789,713 | +0.10(+0.21%) |
Sep 19, 2017 | 46.04 | 46.32 | 45.94 | 46.23 | 916,140 | +0.18(+0.40%) |
Sep 18, 2017 | 46.13 | 46.19 | 45.90 | 46.04 | 919,036 | +0.01(+0.02%) |
Sep 15, 2017 | 45.61 | 46.04 | 45.55 | 46.03 | 1,339,392 | +0.26(+0.57%) |
Sep 14, 2017 | 45.66 | 45.91 | 45.50 | 45.77 | 918,820 | +0.06(+0.13%) |
Sep 13, 2017 | 45.37 | 45.90 | 45.21 | 45.71 | 1,222,461 | +0.27(+0.60%) |
Sep 12, 2017 | 45.36 | 45.57 | 45.26 | 45.44 | 1,201,696 | +0.15(+0.32%) |
Sep 11, 2017 | 45.05 | 45.65 | 44.98 | 45.30 | 910,346 | +0.74(+1.65%) |
Sep 08, 2017 | 43.64 | 44.76 | 43.63 | 44.56 | 1,212,523 | +0.82(+1.88%) |
Sep 07, 2017 | 44.74 | 44.74 | 43.69 | 43.73 | 957,409 | -1.02(-2.27%) |
Sep 06, 2017 | 44.60 | 45.03 | 44.41 | 44.75 | 936,963 | +0.32(+0.72%) |
Sep 05, 2017 | 45.28 | 45.32 | 44.28 | 44.43 | 1,722,965 | -1.04(-2.28%) |
Sep 01, 2017 | 45.25 | 45.55 | 45.14 | 45.47 | 794,322 | +0.32(+0.71%) |
Aug 31, 2017 | 45.27 | 45.37 | 45.01 | 45.15 | 932,927 | -0.04(-0.09%) |
Aug 30, 2017 | 45.18 | 45.38 | 45.16 | 45.19 | 461,838 | +0.00(+0.00%) |
Aug 29, 2017 | 45.12 | 45.25 | 44.95 | 45.19 | 659,841 | -0.27(-0.60%) |
Aug 28, 2017 | 46.01 | 46.01 | 45.31 | 45.46 | 632,746 | -0.50(-1.09%) |
Aug 25, 2017 | 45.82 | 46.09 | 45.68 | 45.96 | 1,079,777 | +0.26(+0.57%) |
Aug 24, 2017 | 46.06 | 46.10 | 45.70 | 45.70 | 746,107 | -0.27(-0.59%) |
Aug 23, 2017 | 45.98 | 46.28 | 45.96 | 45.97 | 623,235 | -0.27(-0.59%) |
Aug 22, 2017 | 45.98 | 46.26 | 45.97 | 46.24 | 647,374 | +0.36(+0.78%) |
Aug 21, 2017 | 46.07 | 46.07 | 45.81 | 45.88 | 708,296 | -0.17(-0.38%) |
Aug 18, 2017 | 45.79 | 46.33 | 45.75 | 46.06 | 819,800 | +0.15(+0.32%) |
Aug 17, 2017 | 46.62 | 46.89 | 45.90 | 45.91 | 855,428 | -0.85(-1.82%) |
Aug 16, 2017 | 46.95 | 47.06 | 46.74 | 46.76 | 738,356 | -0.06(-0.12%) |
Aug 15, 2017 | 47.06 | 47.21 | 46.81 | 46.82 | 365,710 | -0.07(-0.14%) |
Aug 14, 2017 | 47.02 | 47.22 | 46.87 | 46.89 | 739,567 | +0.16(+0.35%) |
Aug 11, 2017 | 46.97 | 47.06 | 46.64 | 46.73 | 544,360 | -0.30(-0.64%) |
Aug 10, 2017 | 47.06 | 47.28 | 46.92 | 47.03 | 716,480 | -0.28(-0.59%) |
Aug 09, 2017 | 47.19 | 47.31 | 46.97 | 47.31 | 1,078,118 | -0.07(-0.14%) |
Aug 08, 2017 | 47.37 | 47.62 | 47.29 | 47.37 | 818,215 | -0.08(-0.16%) |
Aug 07, 2017 | 47.59 | 47.63 | 47.39 | 47.45 | 715,117 | -0.12(-0.24%) |
Aug 04, 2017 | 47.59 | 47.63 | 47.40 | 47.57 | 968,097 | +0.16(+0.35%) |
Aug 03, 2017 | 47.67 | 47.99 | 47.37 | 47.40 | 1,339,613 | -0.15(-0.31%) |
Aug 02, 2017 | 47.51 | 47.88 | 47.40 | 47.55 | 1,173,848 | -0.07(-0.14%) |
Aug 01, 2017 | 47.24 | 47.69 | 46.83 | 47.62 | 1,155,125 | +0.49(+1.05%) |
Jul 31, 2017 | 46.22 | 47.40 | 45.58 | 47.12 | 1,118,473 | +0.41(+0.87%) |
Jul 28, 2017 | 46.62 | 46.84 | 46.44 | 46.72 | 555,557 | +0.14(+0.29%) |
Jul 27, 2017 | 46.55 | 46.65 | 46.34 | 46.58 | 653,321 | +0.00(+0.00%) |
Jul 26, 2017 | 46.98 | 46.98 | 46.48 | 46.58 | 485,731 | -0.35(-0.74%) |
Jul 25, 2017 | 46.90 | 47.03 | 46.77 | 46.93 | 608,424 | +0.45(+0.96%) |
Jul 24, 2017 | 46.39 | 46.54 | 46.38 | 46.48 | 606,801 | +0.13(+0.27%) |
Jul 21, 2017 | 46.11 | 46.44 | 46.05 | 46.36 | 547,628 | +0.09(+0.19%) |
Jul 20, 2017 | 46.38 | 46.61 | 46.17 | 46.27 | 1,000,671 | -0.11(-0.23%) |
Jul 19, 2017 | 45.79 | 46.44 | 45.75 | 46.38 | 833,291 | +0.65(+1.42%) |
Jul 18, 2017 | 45.52 | 45.78 | 45.47 | 45.73 | 828,956 | +0.09(+0.19%) |
Jul 17, 2017 | 45.30 | 45.72 | 45.15 | 45.64 | 518,683 | +0.19(+0.43%) |
Jul 14, 2017 | 45.30 | 45.74 | 45.12 | 45.45 | 465,638 | +0.02(+0.04%) |
Jul 13, 2017 | 45.20 | 45.47 | 45.18 | 45.43 | 523,874 | +0.14(+0.30%) |
Jul 12, 2017 | 45.33 | 45.50 | 45.21 | 45.29 | 569,583 | -0.11(-0.23%) |
Jul 11, 2017 | 45.73 | 45.73 | 45.19 | 45.40 | 635,946 | -0.24(-0.53%) |
Jul 10, 2017 | 45.52 | 45.85 | 45.44 | 45.64 | 656,961 | -0.06(-0.13%) |
Jul 07, 2017 | 45.47 | 45.80 | 45.26 | 45.70 | 807,784 | +0.42(+0.92%) |
Jul 06, 2017 | 45.51 | 45.69 | 45.23 | 45.28 | 915,388 | -0.22(-0.49%) |
Jul 05, 2017 | 45.90 | 45.97 | 45.41 | 45.51 | 992,507 | -0.38(-0.82%) |
Jul 03, 2017 | 45.61 | 46.47 | 45.61 | 45.88 | 894,055 | +0.57(+1.26%) |
Jun 30, 2017 | 45.57 | 45.61 | 44.98 | 45.31 | 1,067,731 | -0.02(-0.04%) |
Jun 29, 2017 | 45.96 | 45.97 | 45.24 | 45.33 | 1,064,430 | -0.14(-0.30%) |
Jun 28, 2017 | 45.42 | 45.72 | 45.42 | 45.47 | 954,847 | +0.34(+0.75%) |
Jun 27, 2017 | 45.22 | 45.35 | 45.08 | 45.13 | 876,084 | +0.01(+0.02%) |
Jun 26, 2017 | 44.94 | 45.24 | 44.77 | 45.12 | 805,680 | +0.32(+0.71%) |
Jun 23, 2017 | 44.95 | 45.22 | 44.69 | 44.80 | 1,144,844 | -0.12(-0.26%) |
Jun 22, 2017 | 45.20 | 45.30 | 44.90 | 44.92 | 756,208 | -0.41(-0.90%) |
Jun 21, 2017 | 46.11 | 46.11 | 45.21 | 45.32 | 926,925 | -0.67(-1.45%) |
Jun 20, 2017 | 46.33 | 46.33 | 45.83 | 45.99 | 788,816 | -0.46(-1.00%) |
Jun 19, 2017 | 46.65 | 46.77 | 46.34 | 46.46 | 738,167 | -0.15(-0.31%) |
Jun 16, 2017 | 46.84 | 46.84 | 46.36 | 46.60 | 1,629,627 | +0.09(+0.19%) |
Jun 15, 2017 | 46.00 | 46.65 | 45.95 | 46.51 | 1,087,693 | +0.38(+0.82%) |
Jun 14, 2017 | 46.18 | 46.27 | 45.82 | 46.14 | 913,257 | -0.11(-0.23%) |
Jun 13, 2017 | 46.15 | 46.37 | 46.04 | 46.24 | 640,285 | +0.12(+0.25%) |
Jun 12, 2017 | 45.96 | 46.21 | 45.82 | 46.13 | 939,689 | +0.17(+0.38%) |
Jun 09, 2017 | 45.33 | 45.96 | 45.28 | 45.95 | 1,049,601 | +0.75(+1.65%) |
Jun 08, 2017 | 45.39 | 45.13 | 45.21 | 1,162,804 | +0.04(+0.09%) | |
Jun 07, 2017 | 45.36 | 45.38 | 45.10 | 45.17 | 708,843 | -0.10(-0.21%) |
Jun 06, 2017 | 45.45 | 45.45 | 45.13 | 45.26 | 989,322 | -0.37(-0.81%) |
Jun 05, 2017 | 45.65 | 45.88 | 45.60 | 45.63 | 677,427 | -0.15(-0.34%) |
Jun 02, 2017 | 46.03 | 46.12 | 45.72 | 45.79 | 1,087,997 | -0.36(-0.78%) |
Jun 01, 2017 | 45.84 | 46.28 | 45.62 | 46.15 | 970,092 | +0.49(+1.08%) |
May 31, 2017 | 45.39 | 45.71 | 45.23 | 45.65 | 1,462,918 | +0.27(+0.60%) |
May 30, 2017 | 45.23 | 45.44 | 45.07 | 45.38 | 787,729 | +0.00(+0.00%) |
May 26, 2017 | 45.16 | 45.40 | 45.11 | 45.38 | 634,708 | +0.19(+0.41%) |
May 25, 2017 | 45.08 | 45.26 | 44.87 | 45.19 | 735,366 | +0.25(+0.56%) |
May 24, 2017 | 45.27 | 45.37 | 44.93 | 44.94 | 891,549 | -0.28(-0.62%) |
May 23, 2017 | 44.82 | 45.31 | 44.74 | 45.22 | 727,081 | +0.40(+0.88%) |
May 22, 2017 | 44.63 | 44.87 | 44.59 | 44.83 | 675,406 | +0.44(+0.98%) |
May 19, 2017 | 44.59 | 44.61 | 44.31 | 44.39 | 1,087,733 | -0.13(-0.28%) |
May 18, 2017 | 44.30 | 44.88 | 44.25 | 44.52 | 929,151 | +0.21(+0.48%) |
May 17, 2017 | 44.84 | 44.59 | 44.28 | 44.30 | 1,103,374 | -0.53(-1.19%) |
May 16, 2017 | 44.55 | 44.86 | 44.51 | 44.84 | 1,179,514 | +0.30(+0.67%) |
May 15, 2017 | 44.32 | 44.66 | 44.32 | 44.54 | 573,974 | +0.30(+0.68%) |
May 12, 2017 | 44.29 | 44.45 | 44.10 | 44.24 | 639,205 | -0.14(-0.33%) |
May 11, 2017 | 44.75 | 44.84 | 44.35 | 44.38 | 1,306,138 | -0.52(-1.16%) |
May 10, 2017 | 44.67 | 44.94 | 44.67 | 44.90 | 708,086 | +0.12(+0.26%) |
May 09, 2017 | 45.16 | 45.30 | 44.70 | 44.79 | 896,845 | -0.42(-0.92%) |
May 08, 2017 | 45.50 | 45.50 | 45.15 | 45.20 | 803,167 | -0.24(-0.53%) |
May 05, 2017 | 45.29 | 45.45 | 45.10 | 45.45 | 729,960 | +0.25(+0.56%) |
May 04, 2017 | 45.64 | 45.87 | 45.08 | 45.19 | 1,142,797 | -0.25(-0.55%) |
May 03, 2017 | 45.32 | 45.52 | 45.18 | 45.45 | 840,893 | -0.04(-0.09%) |
May 02, 2017 | 45.69 | 45.83 | 45.44 | 45.48 | 1,031,676 | -0.16(-0.36%) |
May 01, 2017 | 45.17 | 45.78 | 45.00 | 45.65 | 875,661 | +0.58(+1.29%) |
Apr 28, 2017 | 45.66 | 45.83 | 45.06 | 45.07 | 1,296,729 | -0.69(-1.50%) |
Apr 27, 2017 | 45.87 | 45.94 | 45.57 | 45.76 | 641,115 | -0.12(-0.25%) |
Apr 26, 2017 | 45.74 | 46.34 | 45.55 | 45.87 | 848,647 | +0.11(+0.23%) |
Apr 25, 2017 | 45.79 | 45.92 | 45.65 | 45.76 | 879,804 | +0.28(+0.62%) |
Apr 24, 2017 | 45.05 | 45.51 | 45.04 | 45.48 | 1,306,017 | +1.06(+2.39%) |
Apr 21, 2017 | 44.49 | 44.68 | 44.36 | 44.42 | 736,929 | -0.11(-0.24%) |
Apr 20, 2017 | 44.50 | 44.61 | 44.19 | 44.53 | 974,946 | +0.17(+0.39%) |
Apr 19, 2017 | 44.87 | 44.93 | 44.26 | 44.35 | 762,589 | -0.27(-0.61%) |
Apr 18, 2017 | 44.64 | 44.83 | 44.37 | 44.62 | 1,048,355 | -0.31(-0.69%) |
Apr 17, 2017 | 44.77 | 45.09 | 44.63 | 44.93 | 1,783,074 | +0.34(+0.76%) |
Apr 13, 2017 | 45.00 | 45.09 | 44.53 | 44.59 | 914,011 | -0.57(-1.26%) |
Apr 12, 2017 | 45.52 | 45.52 | 45.11 | 45.17 | 1,023,816 | -0.47(-1.04%) |
Apr 11, 2017 | 45.70 | 45.88 | 45.38 | 45.64 | 488,005 | -0.24(-0.53%) |
Apr 10, 2017 | 45.67 | 45.97 | 45.60 | 45.88 | 670,106 | +0.21(+0.47%) |
Apr 07, 2017 | 45.64 | 45.78 | 45.46 | 45.67 | 864,537 | -0.06(-0.13%) |
Apr 06, 2017 | 45.38 | 45.78 | 45.24 | 45.73 | 828,206 | +0.29(+0.64%) |
Apr 05, 2017 | 45.37 | 45.88 | 45.21 | 45.44 | 1,339,744 | -0.09(-0.19%) |
Apr 04, 2017 | 45.14 | 45.53 | 45.09 | 45.52 | 711,711 | +0.34(+0.75%) |
Apr 03, 2017 | 45.22 | 45.37 | 44.74 | 45.18 | 729,818 | -0.03(-0.06%) |
Mar 31, 2017 | 45.21 | 45.50 | 45.16 | 45.21 | 880,290 | -0.09(-0.19%) |
Mar 30, 2017 | 44.77 | 45.33 | 44.72 | 45.30 | 579,224 | +0.49(+1.10%) |
Mar 29, 2017 | 44.85 | 45.01 | 44.78 | 44.81 | 745,018 | -0.14(-0.30%) |
Mar 28, 2017 | 44.26 | 45.01 | 44.26 | 44.94 | 1,211,170 | +0.55(+1.24%) |
Mar 27, 2017 | 43.94 | 44.45 | 43.74 | 44.39 | 533,672 | -0.12(-0.26%) |
Mar 24, 2017 | 44.78 | 44.93 | 44.27 | 44.51 | 808,336 | -0.29(-0.65%) |
Mar 23, 2017 | 44.66 | 45.20 | 44.56 | 44.80 | 499,851 | +0.11(+0.24%) |
Mar 22, 2017 | 44.74 | 44.87 | 44.48 | 44.69 | 988,958 | -0.23(-0.52%) |
Mar 21, 2017 | 45.54 | 45.55 | 44.78 | 44.92 | 1,033,463 | -0.40(-0.87%) |
Mar 20, 2017 | 45.55 | 45.64 | 45.19 | 45.32 | 522,129 | -0.32(-0.70%) |
Mar 17, 2017 | 45.84 | 45.85 | 45.43 | 45.64 | 1,042,817 | -0.15(-0.34%) |
Mar 16, 2017 | 46.00 | 46.16 | 45.73 | 45.79 | 581,232 | -0.16(-0.36%) |
Mar 15, 2017 | 45.67 | 46.04 | 45.50 | 45.96 | 972,950 | +0.33(+0.72%) |
Mar 14, 2017 | 45.41 | 45.73 | 45.19 | 45.63 | 716,260 | +0.05(+0.11%) |
Mar 13, 2017 | 45.57 | 45.71 | 45.47 | 45.58 | 865,210 | -0.05(-0.11%) |
Mar 10, 2017 | 45.85 | 45.85 | 45.44 | 45.63 | 629,483 | +0.06(+0.13%) |
Mar 09, 2017 | 45.75 | 45.94 | 45.44 | 45.57 | 883,133 | -0.12(-0.25%) |
Mar 08, 2017 | 46.05 | 46.14 | 45.67 | 45.69 | 755,447 | -0.18(-0.40%) |
Mar 07, 2017 | 45.89 | 45.99 | 45.70 | 45.87 | 641,687 | -0.06(-0.13%) |
Mar 06, 2017 | 45.93 | 46.11 | 45.73 | 45.93 | 614,206 | -0.16(-0.36%) |
Mar 03, 2017 | 45.74 | 46.19 | 45.60 | 46.09 | 848,458 | +0.42(+0.91%) |
Mar 02, 2017 | 46.29 | 46.29 | 45.64 | 45.68 | 767,129 | -0.55(-1.19%) |