Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.85 | 47.30 | 46.70 | 46.70 | 132,104 | -0.25(-0.53%) |
Oct 30, 2017 | 47.05 | 47.65 | 46.70 | 46.95 | 172,415 | -0.40(-0.84%) |
Oct 27, 2017 | 47.60 | 47.70 | 47.05 | 47.35 | 285,688 | -0.25(-0.53%) |
Oct 26, 2017 | 47.20 | 48.05 | 47.20 | 47.60 | 420,403 | +0.35(+0.74%) |
Oct 25, 2017 | 48.75 | 48.75 | 46.80 | 47.25 | 314,518 | +0.10(+0.21%) |
Oct 24, 2017 | 47.40 | 47.65 | 46.90 | 47.15 | 175,850 | -0.15(-0.32%) |
Oct 23, 2017 | 47.70 | 47.85 | 47.15 | 47.30 | 149,523 | -0.45(-0.94%) |
Oct 20, 2017 | 47.70 | 47.80 | 47.25 | 47.75 | 330,531 | +0.65(+1.38%) |
Oct 19, 2017 | 46.50 | 47.30 | 46.40 | 47.10 | 317,564 | +0.50(+1.07%) |
Oct 18, 2017 | 47.00 | 47.00 | 46.55 | 46.60 | 243,003 | -0.05(-0.11%) |
Oct 17, 2017 | 47.10 | 47.30 | 46.55 | 46.65 | 333,524 | -0.25(-0.53%) |
Oct 16, 2017 | 47.45 | 47.65 | 46.85 | 46.90 | 313,008 | -0.20(-0.42%) |
Oct 13, 2017 | 47.80 | 47.80 | 47.10 | 47.10 | 188,835 | -0.70(-1.46%) |
Oct 12, 2017 | 48.50 | 48.50 | 47.73 | 47.80 | 135,423 | -0.45(-0.93%) |
Oct 11, 2017 | 48.75 | 49.20 | 48.15 | 48.25 | 209,264 | -0.70(-1.43%) |
Oct 10, 2017 | 48.90 | 49.15 | 48.80 | 48.95 | 230,628 | +0.10(+0.20%) |
Oct 09, 2017 | 49.00 | 49.15 | 48.35 | 48.85 | 150,679 | -0.15(-0.31%) |
Oct 06, 2017 | 49.00 | 49.50 | 48.70 | 49.00 | 240,422 | +0.15(+0.31%) |
Oct 05, 2017 | 48.50 | 49.00 | 48.10 | 48.85 | 141,517 | +0.60(+1.24%) |
Oct 04, 2017 | 48.70 | 48.70 | 48.08 | 48.25 | 158,864 | -0.45(-0.92%) |
Oct 03, 2017 | 48.90 | 48.90 | 47.95 | 48.70 | 207,158 | -0.10(-0.20%) |
Oct 02, 2017 | 48.15 | 48.80 | 48.00 | 48.80 | 174,226 | +0.50(+1.04%) |
Sep 29, 2017 | 48.00 | 48.50 | 47.85 | 48.30 | 182,063 | +0.30(+0.62%) |
Sep 28, 2017 | 48.20 | 48.20 | 47.45 | 48.00 | 121,427 | -0.10(-0.21%) |
Sep 27, 2017 | 47.70 | 48.27 | 47.05 | 48.10 | 461,825 | +1.35(+2.89%) |
Sep 26, 2017 | 46.45 | 46.85 | 46.20 | 46.75 | 216,469 | +0.50(+1.08%) |
Sep 25, 2017 | 45.95 | 46.25 | 45.80 | 46.25 | 153,476 | +0.25(+0.54%) |
Sep 22, 2017 | 45.80 | 46.20 | 45.50 | 46.00 | 194,597 | +0.05(+0.11%) |
Sep 21, 2017 | 45.40 | 46.05 | 45.25 | 45.95 | 210,385 | +0.60(+1.32%) |
Sep 20, 2017 | 44.30 | 45.75 | 44.00 | 45.35 | 295,771 | +1.05(+2.37%) |
Sep 19, 2017 | 44.30 | 44.60 | 44.10 | 44.30 | 295,677 | -0.05(-0.11%) |
Sep 18, 2017 | 43.85 | 44.62 | 43.85 | 44.35 | 115,633 | +0.60(+1.37%) |
Sep 15, 2017 | 43.65 | 43.75 | 43.10 | 43.75 | 388,492 | +0.15(+0.34%) |
Sep 14, 2017 | 44.10 | 44.55 | 43.42 | 43.60 | 152,148 | -0.40(-0.91%) |
Sep 13, 2017 | 43.70 | 44.00 | 43.40 | 44.00 | 250,374 | +0.25(+0.57%) |
Sep 12, 2017 | 43.20 | 43.80 | 43.20 | 43.75 | 148,736 | +0.65(+1.51%) |
Sep 11, 2017 | 42.10 | 43.15 | 42.05 | 43.10 | 288,784 | +1.65(+3.98%) |
Sep 08, 2017 | 40.35 | 41.60 | 40.35 | 41.45 | 254,201 | +0.85(+2.09%) |
Sep 07, 2017 | 41.45 | 41.65 | 39.90 | 40.60 | 381,263 | -1.10(-2.64%) |
Sep 06, 2017 | 42.60 | 42.75 | 41.62 | 41.70 | 356,609 | -0.85(-2.00%) |
Sep 05, 2017 | 43.40 | 43.60 | 42.35 | 42.55 | 253,387 | -1.10(-2.52%) |
Sep 01, 2017 | 43.75 | 44.20 | 43.58 | 43.65 | 80,084 | +0.05(+0.11%) |
Aug 31, 2017 | 43.85 | 44.10 | 43.50 | 43.60 | 199,495 | -0.15(-0.34%) |
Aug 30, 2017 | 43.65 | 44.05 | 43.50 | 43.75 | 167,351 | +0.20(+0.46%) |
Aug 29, 2017 | 43.30 | 43.75 | 42.95 | 43.55 | 202,448 | -0.05(-0.11%) |
Aug 28, 2017 | 44.30 | 44.30 | 43.25 | 43.60 | 192,624 | -0.40(-0.91%) |
Aug 25, 2017 | 43.80 | 44.35 | 43.45 | 44.00 | 149,470 | +0.40(+0.92%) |
Aug 24, 2017 | 43.65 | 43.65 | 43.20 | 43.60 | 79,477 | +0.15(+0.35%) |
Aug 23, 2017 | 43.00 | 43.60 | 42.90 | 43.45 | 149,027 | +0.20(+0.46%) |
Aug 22, 2017 | 43.15 | 43.65 | 43.00 | 43.25 | 305,699 | +0.20(+0.46%) |
Aug 21, 2017 | 43.15 | 43.30 | 42.70 | 43.05 | 252,858 | -0.15(-0.35%) |
Aug 18, 2017 | 42.85 | 43.45 | 42.70 | 43.20 | 199,834 | -0.10(-0.23%) |
Aug 17, 2017 | 44.70 | 44.80 | 43.20 | 43.30 | 222,561 | -1.50(-3.35%) |
Aug 16, 2017 | 45.05 | 45.20 | 44.55 | 44.80 | 370,981 | -0.10(-0.22%) |
Aug 15, 2017 | 45.55 | 45.70 | 44.90 | 44.90 | 295,711 | -0.35(-0.77%) |
Aug 14, 2017 | 44.10 | 45.30 | 44.10 | 45.25 | 361,322 | +1.60(+3.67%) |
Aug 11, 2017 | 43.95 | 44.45 | 43.25 | 43.65 | 247,363 | -0.60(-1.36%) |
Aug 10, 2017 | 45.10 | 45.40 | 44.30 | 44.25 | 270,853 | -1.25(-2.75%) |
Aug 09, 2017 | 46.20 | 46.55 | 45.25 | 45.50 | 269,954 | -1.20(-2.57%) |
Aug 08, 2017 | 47.00 | 47.40 | 46.70 | 46.70 | 195,844 | -0.40(-0.85%) |
Aug 07, 2017 | 47.40 | 47.45 | 46.95 | 47.10 | 121,471 | -0.25(-0.53%) |
Aug 04, 2017 | 47.45 | 48.10 | 47.20 | 47.35 | 158,093 | +0.20(+0.42%) |
Aug 03, 2017 | 47.00 | 47.30 | 46.80 | 47.15 | 228,411 | +0.10(+0.21%) |
Aug 02, 2017 | 47.15 | 47.55 | 47.00 | 47.05 | 272,525 | -0.05(-0.11%) |
Aug 01, 2017 | 47.45 | 47.75 | 47.05 | 47.10 | 182,152 | -0.05(-0.11%) |
Jul 31, 2017 | 47.10 | 47.45 | 46.70 | 47.15 | 295,435 | +0.15(+0.32%) |
Jul 28, 2017 | 47.15 | 47.30 | 46.60 | 47.00 | 223,477 | -0.20(-0.42%) |
Jul 27, 2017 | 47.35 | 47.90 | 46.75 | 47.20 | 253,078 | -0.05(-0.11%) |
Jul 26, 2017 | 48.90 | 48.90 | 47.20 | 47.25 | 274,468 | -0.75(-1.56%) |
Jul 25, 2017 | 48.20 | 48.45 | 47.90 | 48.00 | 442,222 | +0.35(+0.73%) |
Jul 24, 2017 | 47.05 | 47.75 | 46.70 | 47.65 | 127,649 | +0.45(+0.95%) |
Jul 21, 2017 | 48.10 | 48.10 | 47.05 | 47.20 | 155,073 | -0.55(-1.15%) |
Jul 20, 2017 | 47.55 | 48.00 | 47.25 | 47.75 | 127,095 | +0.25(+0.53%) |
Jul 19, 2017 | 47.75 | 48.05 | 47.25 | 47.50 | 269,509 | -0.10(-0.21%) |
Jul 18, 2017 | 47.50 | 47.80 | 47.30 | 47.60 | 113,298 | -0.20(-0.42%) |
Jul 17, 2017 | 47.60 | 48.00 | 47.10 | 47.80 | 146,236 | +0.45(+0.95%) |
Jul 14, 2017 | 46.75 | 47.50 | 46.55 | 47.35 | 166,960 | +0.05(+0.11%) |
Jul 13, 2017 | 47.60 | 47.90 | 46.45 | 47.30 | 157,755 | -0.30(-0.63%) |
Jul 12, 2017 | 47.25 | 47.80 | 47.00 | 47.60 | 166,422 | +0.30(+0.63%) |
Jul 11, 2017 | 47.80 | 47.80 | 46.90 | 47.30 | 227,799 | -0.55(-1.15%) |
Jul 10, 2017 | 48.40 | 48.48 | 47.75 | 47.85 | 140,195 | -0.55(-1.14%) |
Jul 07, 2017 | 48.60 | 48.90 | 48.05 | 48.40 | 161,149 | +0.10(+0.21%) |
Jul 06, 2017 | 48.45 | 48.65 | 47.85 | 48.30 | 138,295 | +0.00(+0.00%) |
Jul 05, 2017 | 48.90 | 48.90 | 48.00 | 48.30 | 167,090 | -0.60(-1.23%) |
Jul 03, 2017 | 48.00 | 49.00 | 47.95 | 48.90 | 119,430 | +1.15(+2.41%) |
Jun 30, 2017 | 48.20 | 48.20 | 47.25 | 47.75 | 233,156 | -0.30(-0.62%) |
Jun 29, 2017 | 48.15 | 48.30 | 47.15 | 48.05 | 273,650 | +0.65(+1.37%) |
Jun 28, 2017 | 46.55 | 47.45 | 46.55 | 47.40 | 179,868 | +1.05(+2.27%) |
Jun 27, 2017 | 46.15 | 46.95 | 46.15 | 46.35 | 165,582 | +0.35(+0.76%) |
Jun 26, 2017 | 46.10 | 46.55 | 45.60 | 46.00 | 180,382 | -0.05(-0.11%) |
Jun 23, 2017 | 46.80 | 46.90 | 45.80 | 46.05 | 715,898 | -0.60(-1.29%) |
Jun 22, 2017 | 47.05 | 47.20 | 46.50 | 46.65 | 288,923 | -0.40(-0.85%) |
Jun 21, 2017 | 47.30 | 47.40 | 46.95 | 47.05 | 335,316 | -0.10(-0.21%) |
Jun 20, 2017 | 47.25 | 47.42 | 47.05 | 47.15 | 253,303 | -0.25(-0.53%) |
Jun 19, 2017 | 47.25 | 47.75 | 47.20 | 47.40 | 267,447 | +0.35(+0.74%) |
Jun 16, 2017 | 47.45 | 47.60 | 46.95 | 47.05 | 814,906 | -0.75(-1.57%) |
Jun 15, 2017 | 47.20 | 48.00 | 47.20 | 47.80 | 236,949 | +0.20(+0.42%) |
Jun 14, 2017 | 47.35 | 47.95 | 46.80 | 47.60 | 206,246 | -0.15(-0.31%) |
Jun 13, 2017 | 47.50 | 48.10 | 47.30 | 47.75 | 300,535 | +0.40(+0.84%) |
Jun 12, 2017 | 48.15 | 48.45 | 46.95 | 47.35 | 283,609 | -0.80(-1.66%) |
Jun 09, 2017 | 47.60 | 48.80 | 47.60 | 48.15 | 547,769 | +0.95(+2.01%) |
Jun 08, 2017 | 46.35 | 47.75 | 46.30 | 47.20 | 367,961 | +0.90(+1.94%) |
Jun 07, 2017 | 45.95 | 46.60 | 45.85 | 46.30 | 233,139 | +0.50(+1.09%) |
Jun 06, 2017 | 46.20 | 46.25 | 45.65 | 45.80 | 280,955 | -1.00(-2.14%) |
Jun 05, 2017 | 46.95 | 47.30 | 46.70 | 46.80 | 148,993 | +0.00(+0.00%) |
Jun 02, 2017 | 46.45 | 47.42 | 46.45 | 46.80 | 284,696 | +0.00(+0.00%) |
Jun 01, 2017 | 46.05 | 46.92 | 45.55 | 46.80 | 263,292 | +1.00(+2.18%) |
May 31, 2017 | 45.40 | 45.85 | 44.45 | 45.80 | 321,557 | +0.50(+1.10%) |
May 30, 2017 | 46.00 | 46.00 | 44.70 | 45.30 | 307,895 | -0.95(-2.05%) |
May 26, 2017 | 46.70 | 46.75 | 46.20 | 46.25 | 128,060 | -0.55(-1.18%) |
May 25, 2017 | 47.00 | 47.45 | 46.75 | 46.80 | 121,472 | -0.15(-0.32%) |
May 24, 2017 | 47.00 | 47.20 | 46.75 | 46.95 | 147,429 | +0.05(+0.11%) |
May 23, 2017 | 46.40 | 47.15 | 46.00 | 46.90 | 137,585 | +0.55(+1.19%) |
May 22, 2017 | 45.90 | 46.40 | 45.60 | 46.35 | 140,223 | +0.55(+1.20%) |
May 19, 2017 | 46.30 | 46.70 | 45.75 | 45.80 | 242,660 | -0.65(-1.40%) |
May 18, 2017 | 45.35 | 46.50 | 45.35 | 46.45 | 267,188 | +1.00(+2.20%) |
May 17, 2017 | 46.40 | 46.70 | 45.25 | 45.45 | 190,087 | -2.10(-4.42%) |
May 16, 2017 | 47.75 | 47.75 | 46.95 | 47.55 | 175,222 | +0.00(+0.00%) |
May 15, 2017 | 47.10 | 47.70 | 47.10 | 47.55 | 169,435 | +0.60(+1.28%) |
May 12, 2017 | 46.75 | 46.95 | 46.00 | 46.95 | 132,221 | -0.10(-0.21%) |
May 11, 2017 | 47.45 | 47.80 | 46.95 | 47.05 | 172,558 | -0.55(-1.16%) |
May 10, 2017 | 47.45 | 47.85 | 46.95 | 47.60 | 185,198 | +0.05(+0.11%) |
May 09, 2017 | 47.90 | 48.25 | 47.35 | 47.55 | 204,056 | -0.30(-0.63%) |
May 08, 2017 | 47.40 | 48.05 | 47.40 | 47.85 | 230,809 | +0.40(+0.84%) |
May 05, 2017 | 47.80 | 47.80 | 46.85 | 47.45 | 143,974 | -0.30(-0.63%) |
May 04, 2017 | 47.80 | 48.35 | 47.30 | 47.75 | 185,891 | +0.35(+0.74%) |
May 03, 2017 | 46.85 | 47.50 | 46.60 | 47.40 | 143,755 | +0.25(+0.53%) |
May 02, 2017 | 47.70 | 47.90 | 46.90 | 47.15 | 154,894 | -0.55(-1.15%) |
May 01, 2017 | 47.20 | 48.15 | 46.95 | 47.70 | 187,827 | +0.45(+0.95%) |
Apr 28, 2017 | 48.55 | 48.55 | 47.20 | 47.25 | 222,016 | -1.10(-2.28%) |
Apr 27, 2017 | 49.10 | 49.10 | 48.20 | 48.35 | 151,679 | -0.70(-1.43%) |
Apr 26, 2017 | 48.30 | 49.48 | 48.30 | 49.05 | 319,768 | +0.75(+1.55%) |
Apr 25, 2017 | 48.35 | 48.75 | 48.20 | 48.30 | 255,150 | +0.30(+0.62%) |
Apr 24, 2017 | 48.00 | 48.70 | 47.90 | 48.00 | 424,135 | +1.00(+2.13%) |
Apr 21, 2017 | 47.80 | 47.86 | 46.85 | 47.00 | 416,447 | -1.45(-2.99%) |
Apr 20, 2017 | 47.70 | 48.50 | 47.55 | 48.45 | 202,018 | +0.95(+2.00%) |
Apr 19, 2017 | 47.40 | 48.15 | 47.30 | 47.50 | 123,612 | +0.25(+0.53%) |
Apr 18, 2017 | 47.20 | 47.55 | 46.55 | 47.25 | 144,452 | -0.25(-0.53%) |
Apr 17, 2017 | 46.95 | 47.50 | 46.55 | 47.50 | 122,435 | +0.75(+1.60%) |
Apr 13, 2017 | 47.35 | 47.52 | 46.65 | 46.75 | 180,242 | -0.70(-1.48%) |
Apr 12, 2017 | 47.90 | 47.90 | 47.35 | 47.45 | 191,601 | -0.60(-1.25%) |
Apr 11, 2017 | 47.55 | 48.05 | 47.35 | 48.05 | 197,095 | +0.35(+0.73%) |
Apr 10, 2017 | 48.85 | 49.10 | 47.70 | 47.70 | 187,919 | -1.15(-2.35%) |
Apr 07, 2017 | 48.50 | 49.00 | 48.10 | 48.85 | 192,069 | -0.10(-0.20%) |
Apr 06, 2017 | 48.80 | 49.08 | 48.30 | 48.95 | 183,985 | +0.30(+0.62%) |
Apr 05, 2017 | 49.85 | 49.90 | 48.65 | 48.65 | 253,017 | -0.70(-1.42%) |
Apr 04, 2017 | 49.25 | 49.60 | 49.05 | 49.35 | 221,914 | -0.05(-0.10%) |
Apr 03, 2017 | 49.55 | 49.75 | 48.25 | 49.40 | 283,986 | -0.15(-0.30%) |
Mar 31, 2017 | 49.25 | 49.90 | 48.90 | 49.55 | 293,949 | +0.05(+0.10%) |
Mar 30, 2017 | 47.75 | 49.70 | 47.75 | 49.50 | 183,368 | +1.70(+3.56%) |
Mar 29, 2017 | 47.80 | 47.95 | 47.25 | 47.80 | 149,118 | -0.05(-0.10%) |
Mar 28, 2017 | 46.90 | 47.90 | 46.85 | 47.85 | 202,025 | +0.85(+1.81%) |
Mar 27, 2017 | 46.25 | 47.10 | 45.60 | 47.00 | 229,774 | +0.05(+0.11%) |
Mar 24, 2017 | 47.40 | 47.85 | 46.85 | 46.95 | 413,593 | -0.30(-0.63%) |
Mar 23, 2017 | 46.70 | 47.85 | 46.70 | 47.25 | 251,872 | +0.45(+0.96%) |
Mar 22, 2017 | 47.10 | 47.40 | 46.40 | 46.80 | 399,530 | -0.60(-1.27%) |
Mar 21, 2017 | 49.00 | 49.00 | 46.85 | 47.40 | 1,022,525 | -1.20(-2.47%) |
Mar 20, 2017 | 49.30 | 49.30 | 48.60 | 48.60 | 262,113 | -0.75(-1.52%) |
Mar 17, 2017 | 48.75 | 49.80 | 48.40 | 49.35 | 753,533 | +0.65(+1.33%) |
Mar 16, 2017 | 48.80 | 49.05 | 48.35 | 48.70 | 184,338 | +0.15(+0.31%) |
Mar 15, 2017 | 48.80 | 49.02 | 48.10 | 48.55 | 246,729 | -0.10(-0.21%) |
Mar 14, 2017 | 48.30 | 48.80 | 48.00 | 48.65 | 179,431 | -0.15(-0.31%) |
Mar 13, 2017 | 48.60 | 49.05 | 48.50 | 48.80 | 256,168 | +0.10(+0.21%) |
Mar 10, 2017 | 49.85 | 49.85 | 48.40 | 48.70 | 232,559 | -0.85(-1.72%) |
Mar 09, 2017 | 49.50 | 49.80 | 49.20 | 49.55 | 358,314 | +0.10(+0.20%) |
Mar 08, 2017 | 49.55 | 49.75 | 49.10 | 49.45 | 365,697 | +0.55(+1.12%) |
Mar 07, 2017 | 48.80 | 49.25 | 48.70 | 48.90 | 227,594 | +0.10(+0.20%) |
Mar 06, 2017 | 48.40 | 49.12 | 48.35 | 48.80 | 278,876 | +0.05(+0.10%) |
Mar 03, 2017 | 48.80 | 48.95 | 48.40 | 48.75 | 184,611 | +0.15(+0.31%) |
Mar 02, 2017 | 49.60 | 49.60 | 48.30 | 48.60 | 210,622 | -1.00(-2.02%) |
Mar 01, 2017 | 49.60 | 50.33 | 49.45 | 49.60 | 233,817 | +1.00(+2.06%) |
Feb 28, 2017 | 48.85 | 49.10 | 48.60 | 48.60 | 324,978 | -0.45(-0.92%) |
Feb 27, 2017 | 49.40 | 49.60 | 48.92 | 49.05 | 290,754 | -0.15(-0.30%) |
Feb 24, 2017 | 49.05 | 49.75 | 49.00 | 49.20 | 362,638 | -0.55(-1.11%) |
Feb 23, 2017 | 50.05 | 50.05 | 48.70 | 49.75 | 225,694 | -0.20(-0.40%) |
Feb 22, 2017 | 49.90 | 50.15 | 49.45 | 49.95 | 332,679 | -0.10(-0.20%) |
Feb 21, 2017 | 49.25 | 50.10 | 49.15 | 50.05 | 424,017 | +0.85(+1.73%) |
Feb 17, 2017 | 49.20 | 49.20 | 49.20 | 0 | +0.20(+0.41%) | |
Feb 16, 2017 | 48.40 | 49.00 | 48.25 | 49.00 | 432,638 | +0.50(+1.03%) |
Feb 15, 2017 | 47.70 | 48.55 | 47.40 | 48.50 | 310,186 | +0.85(+1.78%) |
Feb 14, 2017 | 46.45 | 47.70 | 46.30 | 47.65 | 217,468 | +0.95(+2.03%) |
Feb 13, 2017 | 46.45 | 46.90 | 46.15 | 46.70 | 618,139 | +0.35(+0.76%) |
Feb 10, 2017 | 46.25 | 46.50 | 45.80 | 46.35 | 318,930 | +0.35(+0.76%) |
Feb 09, 2017 | 44.90 | 46.10 | 44.90 | 46.00 | 283,047 | +1.15(+2.56%) |
Feb 08, 2017 | 45.10 | 45.10 | 44.45 | 44.85 | 222,616 | -0.60(-1.32%) |
Feb 07, 2017 | 46.05 | 46.15 | 45.27 | 45.45 | 207,063 | -0.55(-1.20%) |
Feb 06, 2017 | 46.10 | 46.55 | 45.90 | 46.00 | 206,134 | -0.40(-0.86%) |
Feb 03, 2017 | 46.10 | 46.58 | 45.80 | 46.40 | 169,125 | +1.10(+2.43%) |
Feb 02, 2017 | 45.60 | 45.95 | 45.10 | 45.30 | 276,760 | -0.65(-1.41%) |
Feb 01, 2017 | 47.40 | 47.90 | 45.90 | 45.95 | 201,556 | -1.00(-2.13%) |
Jan 31, 2017 | 46.20 | 47.10 | 46.20 | 46.95 | 424,931 | +0.35(+0.75%) |
Jan 30, 2017 | 46.95 | 46.95 | 45.85 | 46.60 | 230,772 | -0.65(-1.38%) |
Jan 27, 2017 | 48.05 | 48.35 | 47.20 | 47.25 | 256,319 | -1.00(-2.07%) |
Jan 26, 2017 | 48.15 | 49.40 | 47.70 | 48.25 | 370,407 | +1.35(+2.88%) |
Jan 25, 2017 | 47.10 | 47.35 | 46.50 | 46.90 | 221,863 | +0.35(+0.75%) |
Jan 24, 2017 | 45.65 | 46.65 | 45.35 | 46.55 | 158,714 | +1.05(+2.31%) |
Jan 23, 2017 | 45.60 | 45.85 | 45.00 | 45.50 | 145,451 | -0.20(-0.44%) |
Jan 20, 2017 | 45.70 | 46.15 | 45.60 | 45.70 | 203,779 | +0.00(+0.00%) |
Jan 19, 2017 | 46.00 | 46.40 | 45.50 | 45.70 | 232,220 | -0.30(-0.65%) |
Jan 18, 2017 | 45.50 | 46.05 | 45.05 | 46.00 | 301,677 | +0.60(+1.32%) |
Jan 17, 2017 | 46.70 | 46.70 | 45.25 | 45.40 | 298,754 | -1.80(-3.81%) |
Jan 13, 2017 | 47.20 | 47.20 | 47.20 | 0 | +0.35(+0.75%) | |
Jan 12, 2017 | 47.85 | 47.85 | 46.50 | 46.85 | 218,280 | -1.10(-2.29%) |
Jan 11, 2017 | 47.80 | 47.95 | 46.77 | 47.95 | 331,405 | -0.25(-0.52%) |
Jan 10, 2017 | 47.70 | 48.45 | 47.60 | 48.20 | 159,618 | +0.55(+1.15%) |
Jan 09, 2017 | 48.35 | 48.35 | 47.60 | 47.65 | 250,853 | -1.05(-2.16%) |
Jan 06, 2017 | 48.65 | 48.90 | 48.05 | 48.70 | 180,878 | +0.35(+0.72%) |
Jan 05, 2017 | 48.95 | 48.95 | 47.80 | 48.35 | 283,131 | -0.70(-1.43%) |
Jan 04, 2017 | 48.20 | 49.05 | 47.85 | 49.05 | 213,642 | +1.00(+2.08%) |
Jan 03, 2017 | 48.45 | 48.60 | 47.35 | 48.05 | 216,422 | +0.35(+0.73%) |
Dec 30, 2016 | 47.70 | 47.70 | 47.70 | 0 | -0.15(-0.31%) | |
Dec 29, 2016 | 48.25 | 48.45 | 47.52 | 47.85 | 195,325 | -0.30(-0.62%) |
Dec 28, 2016 | 48.80 | 48.80 | 48.15 | 48.15 | 223,939 | -0.65(-1.33%) |
Dec 27, 2016 | 48.35 | 48.90 | 48.05 | 48.80 | 255,978 | +0.65(+1.35%) |
Dec 23, 2016 | 48.15 | 48.15 | 48.15 | 0 | +0.35(+0.73%) | |
Dec 22, 2016 | 47.20 | 47.85 | 47.00 | 47.80 | 232,619 | +0.55(+1.16%) |
Dec 21, 2016 | 46.40 | 47.45 | 46.10 | 47.25 | 273,424 | +1.00(+2.16%) |
Dec 20, 2016 | 46.00 | 46.65 | 45.85 | 46.25 | 350,698 | +0.35(+0.76%) |
Dec 19, 2016 | 46.35 | 46.45 | 45.80 | 45.90 | 534,106 | -0.50(-1.08%) |
Dec 16, 2016 | 46.45 | 46.50 | 45.85 | 46.40 | 1,338,976 | +0.00(+0.00%) |
Dec 15, 2016 | 46.45 | 46.95 | 46.20 | 46.40 | 491,986 | +0.00(+0.00%) |
Dec 14, 2016 | 46.45 | 47.02 | 46.10 | 46.40 | 300,887 | -0.35(-0.75%) |
Dec 13, 2016 | 47.10 | 47.25 | 46.40 | 46.75 | 418,600 | -0.15(-0.32%) |
Dec 12, 2016 | 47.25 | 47.60 | 46.75 | 46.90 | 430,168 | -0.35(-0.74%) |
Dec 09, 2016 | 46.95 | 47.25 | 46.30 | 47.25 | 512,435 | +0.40(+0.85%) |
Dec 08, 2016 | 46.65 | 47.10 | 46.45 | 46.85 | 382,207 | +0.40(+0.86%) |
Dec 07, 2016 | 45.80 | 46.55 | 45.60 | 46.45 | 435,946 | +0.60(+1.31%) |
Dec 06, 2016 | 45.15 | 46.00 | 45.15 | 45.85 | 770,059 | +0.95(+2.12%) |
Dec 05, 2016 | 44.95 | 45.35 | 44.80 | 44.90 | 447,644 | +0.20(+0.45%) |
Dec 02, 2016 | 44.90 | 45.15 | 44.40 | 44.70 | 739,318 | -0.25(-0.56%) |
Dec 01, 2016 | 44.55 | 45.15 | 44.50 | 44.95 | 482,893 | +0.70(+1.58%) |
Nov 30, 2016 | 43.80 | 44.35 | 43.60 | 44.25 | 432,082 | +0.70(+1.61%) |
Nov 29, 2016 | 43.15 | 43.65 | 42.85 | 43.55 | 596,668 | +0.60(+1.40%) |
Nov 28, 2016 | 42.85 | 43.20 | 42.58 | 42.95 | 446,249 | -0.10(-0.23%) |
Nov 25, 2016 | 42.70 | 43.05 | 42.20 | 43.05 | 120,875 | +0.45(+1.06%) |
Nov 23, 2016 | 42.60 | 42.60 | 42.60 | 0 | +0.20(+0.47%) | |
Nov 22, 2016 | 41.85 | 42.45 | 41.65 | 42.40 | 597,780 | +0.85(+2.05%) |
Nov 21, 2016 | 41.55 | 41.75 | 41.02 | 41.55 | 475,118 | +0.35(+0.85%) |
Nov 18, 2016 | 40.50 | 41.20 | 40.25 | 41.20 | 357,592 | +0.75(+1.85%) |
Nov 17, 2016 | 39.95 | 40.48 | 39.90 | 40.45 | 308,104 | +0.70(+1.76%) |
Nov 16, 2016 | 39.90 | 40.15 | 39.60 | 39.75 | 304,106 | -0.45(-1.12%) |
Nov 15, 2016 | 39.70 | 40.40 | 39.05 | 40.20 | 413,931 | +0.10(+0.25%) |
Nov 14, 2016 | 40.10 | 41.06 | 40.02 | 40.10 | 544,752 | +0.10(+0.25%) |
Nov 11, 2016 | 39.55 | 40.35 | 39.40 | 40.00 | 899,518 | +0.25(+0.63%) |
Nov 10, 2016 | 38.70 | 40.10 | 38.65 | 39.75 | 543,050 | +1.35(+3.52%) |
Nov 09, 2016 | 37.20 | 38.45 | 36.80 | 38.40 | 604,189 | +1.85(+5.06%) |
Nov 08, 2016 | 36.65 | 36.75 | 36.15 | 36.55 | 227,298 | -0.15(-0.41%) |
Nov 07, 2016 | 36.55 | 37.10 | 36.42 | 36.70 | 334,969 | +0.80(+2.23%) |
Nov 04, 2016 | 35.95 | 36.20 | 35.70 | 35.90 | 226,700 | +0.10(+0.28%) |
Nov 03, 2016 | 35.75 | 36.05 | 35.65 | 35.80 | 93,230 | +0.10(+0.28%) |
Nov 02, 2016 | 36.60 | 36.60 | 35.55 | 35.70 | 103,129 | -1.00(-2.72%) |