Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.44 | 50.70 | 50.08 | 50.13 | 1,983,422 | -0.33(-0.65%) |
Jan 30, 2018 | 51.27 | 51.40 | 50.46 | 50.46 | 1,805,600 | -1.09(-2.11%) |
Jan 29, 2018 | 51.88 | 52.01 | 51.54 | 51.54 | 977,915 | -0.34(-0.65%) |
Jan 26, 2018 | 51.73 | 51.91 | 51.55 | 51.88 | 792,283 | +0.30(+0.58%) |
Jan 25, 2018 | 51.49 | 51.73 | 51.46 | 51.58 | 852,446 | +0.11(+0.21%) |
Jan 24, 2018 | 51.40 | 51.79 | 51.29 | 51.48 | 1,138,221 | +0.14(+0.26%) |
Jan 23, 2018 | 51.06 | 51.37 | 50.96 | 51.34 | 853,379 | +0.10(+0.19%) |
Jan 22, 2018 | 51.07 | 51.24 | 50.91 | 51.24 | 876,077 | +0.28(+0.55%) |
Jan 19, 2018 | 51.05 | 51.13 | 50.89 | 50.96 | 1,261,263 | -0.01(-0.02%) |
Jan 18, 2018 | 50.78 | 51.24 | 50.70 | 50.97 | 967,259 | +0.16(+0.32%) |
Jan 17, 2018 | 50.90 | 50.92 | 50.69 | 50.81 | 1,166,134 | +0.16(+0.31%) |
Jan 16, 2018 | 51.29 | 51.42 | 50.42 | 50.65 | 1,464,394 | -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 | 1,605,155 | +0.29(+0.59%) |
Jan 10, 2018 | 49.70 | 974,465 | +0.08(+0.16%) | |||
Jan 09, 2018 | 49.31 | 49.83 | 49.27 | 49.62 | 1,268,877 | +0.53(+1.09%) |
Jan 08, 2018 | 49.00 | 49.25 | 48.88 | 49.09 | 1,201,660 | -0.04(-0.08%) |
Jan 05, 2018 | 49.36 | 49.44 | 49.04 | 49.13 | 1,122,297 | -0.10(-0.20%) |
Jan 04, 2018 | 49.11 | 49.51 | 48.99 | 49.22 | 1,194,965 | +0.24(+0.50%) |
Jan 03, 2018 | 48.44 | 49.09 | 48.44 | 48.98 | 1,145,301 | +0.56(+1.16%) |
Jan 02, 2018 | 48.76 | 48.77 | 48.22 | 48.42 | 1,139,243 | -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 | 846,899 | +0.14(+0.28%) |
Dec 27, 2017 | 48.40 | 48.56 | 48.39 | 48.53 | 697,169 | +0.08(+0.16%) |
Dec 26, 2017 | 48.33 | 48.55 | 48.33 | 48.45 | 528,014 | +0.25(+0.52%) |
Dec 22, 2017 | 48.47 | 48.53 | 48.08 | 48.20 | 834,223 | -0.13(-0.26%) |
Dec 21, 2017 | 48.15 | 48.50 | 48.15 | 48.32 | 659,918 | +0.27(+0.57%) |
Dec 20, 2017 | 48.34 | 48.48 | 48.01 | 48.05 | 1,037,757 | -0.13(-0.26%) |
Dec 19, 2017 | 48.74 | 48.17 | 48.18 | 1,111,151 | -0.33(-0.68%) | |
Dec 18, 2017 | 48.42 | 48.84 | 48.29 | 48.51 | 1,029,153 | +0.22(+0.46%) |
Dec 15, 2017 | 48.25 | 48.61 | 48.13 | 48.28 | 2,326,703 | +0.29(+0.61%) |
Dec 14, 2017 | 48.54 | 48.69 | 47.93 | 47.99 | 1,158,679 | -0.44(-0.90%) |
Dec 13, 2017 | 48.78 | 48.90 | 48.40 | 48.43 | 1,005,505 | -0.41(-0.83%) |
Dec 12, 2017 | 48.84 | 49.00 | 48.54 | 48.84 | 1,110,685 | +0.26(+0.54%) |
Dec 11, 2017 | 48.37 | 48.73 | 48.37 | 48.57 | 1,566,199 | +0.20(+0.42%) |
Dec 08, 2017 | 48.65 | 48.65 | 48.26 | 48.37 | 1,164,578 | -0.15(-0.30%) |
Dec 07, 2017 | 48.40 | 48.63 | 48.30 | 48.52 | 855,893 | +0.03(+0.06%) |
Dec 06, 2017 | 48.59 | 48.72 | 48.45 | 48.49 | 574,688 | -0.15(-0.30%) |
Dec 05, 2017 | 49.20 | 49.27 | 48.62 | 48.63 | 895,444 | -0.52(-1.07%) |
Dec 04, 2017 | 49.22 | 49.40 | 49.08 | 49.16 | 1,320,750 | +0.16(+0.32%) |
Dec 01, 2017 | 48.97 | 49.11 | 48.28 | 49.00 | 1,032,899 | +0.20(+0.42%) |
Nov 30, 2017 | 49.04 | 49.17 | 48.60 | 48.80 | 1,491,798 | -0.05(-0.10%) |
Nov 29, 2017 | 48.70 | 49.20 | 48.64 | 48.85 | 1,076,263 | +0.21(+0.44%) |
Nov 28, 2017 | 48.20 | 48.64 | 48.14 | 48.63 | 1,167,138 | +0.50(+1.03%) |
Nov 27, 2017 | 47.92 | 48.23 | 47.86 | 48.13 | 814,537 | +0.30(+0.63%) |
Nov 24, 2017 | 48.03 | 48.20 | 47.78 | 47.83 | 367,427 | -0.01(-0.02%) |
Nov 22, 2017 | 47.90 | 48.20 | 47.80 | 47.84 | 857,435 | -0.02(-0.04%) |
Nov 21, 2017 | 47.94 | 48.25 | 47.84 | 47.86 | 930,591 | +0.03(+0.06%) |
Nov 20, 2017 | 47.67 | 47.89 | 47.51 | 47.83 | 740,072 | +0.13(+0.26%) |
Nov 17, 2017 | 47.52 | 47.83 | 47.46 | 47.71 | 1,059,651 | +0.02(+0.04%) |
Nov 16, 2017 | 48.26 | 48.29 | 47.67 | 47.69 | 1,012,220 | -0.47(-0.99%) |
Nov 15, 2017 | 48.16 | 48.26 | 47.94 | 48.16 | 1,231,802 | -0.24(-0.50%) |
Nov 14, 2017 | 48.09 | 48.43 | 47.84 | 48.41 | 1,117,643 | +0.05(+0.10%) |
Nov 13, 2017 | 47.84 | 48.43 | 47.79 | 48.36 | 1,220,364 | +0.37(+0.77%) |
Nov 10, 2017 | 47.83 | 48.05 | 47.71 | 47.99 | 901,923 | +0.16(+0.34%) |
Nov 09, 2017 | 47.80 | 48.08 | 47.64 | 47.82 | 1,347,500 | -0.23(-0.48%) |
Nov 08, 2017 | 47.97 | 48.15 | 47.91 | 48.06 | 825,504 | +0.09(+0.18%) |
Nov 07, 2017 | 48.20 | 48.45 | 47.85 | 47.97 | 916,790 | -0.18(-0.38%) |
Nov 06, 2017 | 47.97 | 48.25 | 47.97 | 48.15 | 1,629,222 | +0.07(+0.14%) |
Nov 03, 2017 | 47.79 | 48.19 | 47.30 | 48.09 | 929,807 | +0.11(+0.22%) |
Nov 02, 2017 | 48.09 | 48.40 | 47.81 | 47.98 | 1,278,167 | -0.04(-0.08%) |
Nov 01, 2017 | 48.08 | 48.22 | 47.90 | 48.02 | 2,493,776 | +0.03(+0.06%) |
Oct 31, 2017 | 47.79 | 48.05 | 47.53 | 47.99 | 3,435,755 | +0.05(+0.10%) |
Oct 30, 2017 | 47.02 | 47.99 | 46.64 | 47.94 | 2,301,318 | +1.46(+3.15%) |
Oct 27, 2017 | 46.77 | 46.84 | 46.25 | 46.48 | 1,195,508 | -0.41(-0.87%) |
Oct 26, 2017 | 46.95 | 47.02 | 46.69 | 46.88 | 869,621 | +0.12(+0.25%) |
Oct 25, 2017 | 46.94 | 47.13 | 46.55 | 46.77 | 767,133 | -0.25(-0.54%) |
Oct 24, 2017 | 47.20 | 47.32 | 46.90 | 47.02 | 860,304 | -0.18(-0.39%) |
Oct 23, 2017 | 47.63 | 47.63 | 47.14 | 47.20 | 655,009 | -0.29(-0.61%) |
Oct 20, 2017 | 47.78 | 47.80 | 47.37 | 47.50 | 620,454 | +0.02(+0.04%) |
Oct 19, 2017 | 47.11 | 47.48 | 47.04 | 47.48 | 732,116 | +0.28(+0.60%) |
Oct 18, 2017 | 47.24 | 47.35 | 47.07 | 47.19 | 613,008 | +0.03(+0.06%) |
Oct 17, 2017 | 47.56 | 47.58 | 47.03 | 47.17 | 567,455 | -0.39(-0.82%) |
Oct 16, 2017 | 47.39 | 47.60 | 47.18 | 47.55 | 836,676 | +0.20(+0.43%) |
Oct 13, 2017 | 47.43 | 47.71 | 47.28 | 47.35 | 472,832 | -0.01(-0.02%) |
Oct 12, 2017 | 47.13 | 47.40 | 46.99 | 47.36 | 847,524 | +0.16(+0.33%) |
Oct 11, 2017 | 47.31 | 47.31 | 46.98 | 47.20 | 472,498 | -0.24(-0.51%) |
Oct 10, 2017 | 47.08 | 47.47 | 47.08 | 47.45 | 616,998 | +0.38(+0.80%) |
Oct 09, 2017 | 47.47 | 47.50 | 46.99 | 47.07 | 389,040 | -0.35(-0.74%) |
Oct 06, 2017 | 47.44 | 47.51 | 47.10 | 47.42 | 589,332 | +0.02(+0.04%) |
Oct 05, 2017 | 47.07 | 47.53 | 46.98 | 47.40 | 508,689 | +0.35(+0.74%) |
Oct 04, 2017 | 46.85 | 47.22 | 46.81 | 47.05 | 694,094 | +0.14(+0.29%) |
Oct 03, 2017 | 46.68 | 46.91 | 46.55 | 46.91 | 462,539 | +0.27(+0.58%) |
Oct 02, 2017 | 46.39 | 46.66 | 46.18 | 46.64 | 668,927 | +0.25(+0.54%) |
Sep 29, 2017 | 46.27 | 46.50 | 46.24 | 46.39 | 827,691 | +0.02(+0.04%) |
Sep 28, 2017 | 46.35 | 46.45 | 46.00 | 46.37 | 635,696 | +0.00(+0.00%) |
Sep 27, 2017 | 46.19 | 46.37 | 671,335 | -0.04(-0.08%) | ||
Sep 26, 2017 | 46.29 | 46.57 | 46.13 | 46.41 | 657,389 | +0.09(+0.19%) |
Sep 25, 2017 | 46.16 | 46.38 | 46.03 | 46.32 | 660,102 | +0.17(+0.38%) |
Sep 22, 2017 | 46.17 | 46.20 | 46.01 | 46.15 | 686,926 | -0.10(-0.21%) |
Sep 21, 2017 | 46.35 | 46.57 | 46.23 | 46.24 | 724,303 | -0.08(-0.17%) |
Sep 20, 2017 | 46.34 | 46.40 | 46.03 | 46.32 | 789,715 | +0.10(+0.21%) |
Sep 19, 2017 | 46.04 | 46.32 | 45.94 | 46.23 | 916,142 | +0.18(+0.40%) |
Sep 18, 2017 | 46.13 | 46.19 | 45.90 | 46.04 | 919,038 | +0.01(+0.02%) |
Sep 15, 2017 | 45.61 | 46.04 | 45.55 | 46.03 | 1,339,395 | +0.26(+0.57%) |
Sep 14, 2017 | 45.66 | 45.91 | 45.50 | 45.77 | 918,823 | +0.06(+0.13%) |
Sep 13, 2017 | 45.37 | 45.90 | 45.21 | 45.71 | 1,222,463 | +0.27(+0.60%) |
Sep 12, 2017 | 45.36 | 45.57 | 45.26 | 45.44 | 1,201,699 | +0.15(+0.32%) |
Sep 11, 2017 | 45.05 | 45.65 | 44.98 | 45.29 | 910,348 | +0.74(+1.65%) |
Sep 08, 2017 | 43.64 | 44.76 | 43.63 | 44.56 | 1,212,526 | +0.82(+1.88%) |
Sep 07, 2017 | 44.74 | 44.74 | 43.69 | 43.73 | 957,412 | -1.02(-2.27%) |
Sep 06, 2017 | 44.60 | 45.03 | 44.41 | 44.75 | 936,965 | +0.32(+0.72%) |
Sep 05, 2017 | 45.28 | 45.32 | 44.28 | 44.43 | 1,722,969 | -1.04(-2.28%) |
Sep 01, 2017 | 45.25 | 45.55 | 45.14 | 45.47 | 794,324 | +0.32(+0.71%) |
Aug 31, 2017 | 45.27 | 45.37 | 45.01 | 45.15 | 932,929 | -0.04(-0.09%) |
Aug 30, 2017 | 45.18 | 45.38 | 45.16 | 45.19 | 461,839 | +0.00(+0.00%) |
Aug 29, 2017 | 45.12 | 45.25 | 44.95 | 45.19 | 659,842 | -0.27(-0.60%) |
Aug 28, 2017 | 46.01 | 46.01 | 45.31 | 45.46 | 632,747 | -0.50(-1.09%) |
Aug 25, 2017 | 45.82 | 46.09 | 45.68 | 45.96 | 1,079,779 | +0.26(+0.57%) |
Aug 24, 2017 | 46.06 | 46.10 | 45.70 | 45.70 | 746,109 | -0.27(-0.59%) |
Aug 23, 2017 | 45.98 | 46.28 | 45.96 | 45.97 | 623,236 | -0.27(-0.59%) |
Aug 22, 2017 | 45.98 | 46.26 | 45.97 | 46.24 | 647,375 | +0.36(+0.78%) |
Aug 21, 2017 | 46.07 | 46.07 | 45.81 | 45.88 | 708,298 | -0.17(-0.38%) |
Aug 18, 2017 | 45.79 | 46.33 | 45.75 | 46.06 | 819,802 | +0.15(+0.32%) |
Aug 17, 2017 | 46.62 | 46.89 | 45.90 | 45.91 | 855,430 | -0.85(-1.82%) |
Aug 16, 2017 | 46.95 | 47.06 | 46.74 | 46.76 | 738,358 | -0.06(-0.12%) |
Aug 15, 2017 | 47.06 | 47.21 | 46.81 | 46.82 | 365,711 | -0.07(-0.14%) |
Aug 14, 2017 | 47.02 | 47.22 | 46.87 | 46.89 | 739,568 | +0.16(+0.35%) |
Aug 11, 2017 | 46.97 | 47.06 | 46.64 | 46.73 | 544,361 | -0.30(-0.64%) |
Aug 10, 2017 | 47.06 | 47.28 | 46.92 | 47.03 | 716,482 | -0.28(-0.59%) |
Aug 09, 2017 | 47.19 | 47.31 | 46.97 | 47.31 | 1,078,120 | -0.07(-0.14%) |
Aug 08, 2017 | 47.36 | 47.62 | 47.29 | 47.37 | 818,217 | -0.08(-0.16%) |
Aug 07, 2017 | 47.59 | 47.63 | 47.39 | 47.45 | 715,118 | -0.12(-0.24%) |
Aug 04, 2017 | 47.59 | 47.63 | 47.40 | 47.57 | 968,099 | +0.16(+0.35%) |
Aug 03, 2017 | 47.67 | 47.99 | 47.36 | 47.40 | 1,339,616 | -0.15(-0.31%) |
Aug 02, 2017 | 47.51 | 47.88 | 47.40 | 47.55 | 1,173,850 | -0.07(-0.14%) |
Aug 01, 2017 | 47.24 | 47.69 | 46.83 | 47.62 | 1,155,127 | +0.49(+1.05%) |
Jul 31, 2017 | 46.22 | 47.40 | 45.58 | 47.12 | 1,118,476 | +0.41(+0.87%) |
Jul 28, 2017 | 46.62 | 46.84 | 46.44 | 46.72 | 555,559 | +0.14(+0.29%) |
Jul 27, 2017 | 46.55 | 46.65 | 46.34 | 46.58 | 653,323 | +0.00(+0.00%) |
Jul 26, 2017 | 46.98 | 46.98 | 46.48 | 46.58 | 485,732 | -0.35(-0.74%) |
Jul 25, 2017 | 46.90 | 47.03 | 46.77 | 46.93 | 608,426 | +0.45(+0.96%) |
Jul 24, 2017 | 46.39 | 46.54 | 46.38 | 46.48 | 606,803 | +0.13(+0.27%) |
Jul 21, 2017 | 46.11 | 46.44 | 46.05 | 46.36 | 547,629 | +0.09(+0.19%) |
Jul 20, 2017 | 46.38 | 46.61 | 46.17 | 46.27 | 1,000,673 | -0.11(-0.23%) |
Jul 19, 2017 | 45.79 | 46.44 | 45.75 | 46.38 | 833,293 | +0.65(+1.42%) |
Jul 18, 2017 | 45.52 | 45.78 | 45.47 | 45.73 | 828,958 | +0.09(+0.19%) |
Jul 17, 2017 | 45.30 | 45.72 | 45.15 | 45.64 | 518,684 | +0.19(+0.43%) |
Jul 14, 2017 | 45.30 | 45.74 | 45.12 | 45.45 | 465,639 | +0.02(+0.04%) |
Jul 13, 2017 | 45.20 | 45.47 | 45.18 | 45.43 | 523,875 | +0.14(+0.30%) |
Jul 12, 2017 | 45.33 | 45.50 | 45.21 | 45.29 | 569,584 | -0.11(-0.23%) |
Jul 11, 2017 | 45.73 | 45.73 | 45.19 | 45.40 | 635,948 | -0.24(-0.53%) |
Jul 10, 2017 | 45.52 | 45.85 | 45.44 | 45.64 | 656,962 | -0.06(-0.13%) |
Jul 07, 2017 | 45.47 | 45.80 | 45.26 | 45.70 | 807,786 | +0.42(+0.92%) |
Jul 06, 2017 | 45.51 | 45.69 | 45.23 | 45.28 | 915,390 | -0.22(-0.49%) |
Jul 05, 2017 | 45.90 | 45.97 | 45.41 | 45.51 | 992,509 | -0.38(-0.82%) |
Jul 03, 2017 | 45.61 | 46.47 | 45.61 | 45.88 | 894,057 | +0.57(+1.26%) |
Jun 30, 2017 | 45.57 | 45.61 | 44.98 | 45.31 | 1,067,733 | -0.02(-0.04%) |
Jun 29, 2017 | 45.96 | 45.97 | 45.24 | 45.33 | 1,064,432 | -0.14(-0.30%) |
Jun 28, 2017 | 45.42 | 45.72 | 45.42 | 45.47 | 954,849 | +0.34(+0.75%) |
Jun 27, 2017 | 45.22 | 45.35 | 45.08 | 45.13 | 876,086 | +0.01(+0.02%) |
Jun 26, 2017 | 44.94 | 45.24 | 44.77 | 45.12 | 805,682 | +0.32(+0.71%) |
Jun 23, 2017 | 44.94 | 45.22 | 44.69 | 44.80 | 1,144,847 | -0.12(-0.26%) |
Jun 22, 2017 | 45.20 | 45.30 | 44.90 | 44.92 | 756,210 | -0.41(-0.90%) |
Jun 21, 2017 | 46.11 | 46.11 | 45.21 | 45.32 | 926,927 | -0.67(-1.45%) |
Jun 20, 2017 | 46.33 | 46.33 | 45.83 | 45.99 | 788,818 | -0.46(-1.00%) |
Jun 19, 2017 | 46.65 | 46.77 | 46.34 | 46.45 | 738,169 | -0.15(-0.31%) |
Jun 16, 2017 | 46.84 | 46.84 | 46.36 | 46.60 | 1,629,631 | +0.09(+0.19%) |
Jun 15, 2017 | 46.00 | 46.65 | 45.95 | 46.51 | 1,087,696 | +0.38(+0.82%) |
Jun 14, 2017 | 46.18 | 46.27 | 45.82 | 46.14 | 913,259 | -0.11(-0.23%) |
Jun 13, 2017 | 46.15 | 46.37 | 46.04 | 46.24 | 640,287 | +0.12(+0.25%) |
Jun 12, 2017 | 45.96 | 46.21 | 45.82 | 46.13 | 939,691 | +0.17(+0.38%) |
Jun 09, 2017 | 45.33 | 45.96 | 45.28 | 45.95 | 1,049,603 | +0.75(+1.65%) |
Jun 08, 2017 | 45.39 | 45.13 | 45.21 | 1,162,807 | +0.04(+0.09%) | |
Jun 07, 2017 | 45.36 | 45.38 | 45.10 | 45.17 | 708,845 | -0.10(-0.21%) |
Jun 06, 2017 | 45.45 | 45.45 | 45.13 | 45.26 | 989,324 | -0.37(-0.81%) |
Jun 05, 2017 | 45.65 | 45.88 | 45.60 | 45.63 | 677,429 | -0.15(-0.34%) |
Jun 02, 2017 | 46.03 | 46.12 | 45.72 | 45.79 | 1,087,999 | -0.36(-0.78%) |
Jun 01, 2017 | 45.84 | 46.28 | 45.62 | 46.15 | 970,094 | +0.49(+1.08%) |
May 31, 2017 | 45.39 | 45.71 | 45.23 | 45.65 | 1,462,921 | +0.27(+0.60%) |
May 30, 2017 | 45.23 | 45.44 | 45.07 | 45.38 | 787,731 | +0.00(+0.00%) |
May 26, 2017 | 45.16 | 45.40 | 45.11 | 45.38 | 634,709 | +0.19(+0.41%) |
May 25, 2017 | 45.08 | 45.26 | 44.87 | 45.19 | 735,368 | +0.25(+0.56%) |
May 24, 2017 | 45.27 | 45.37 | 44.93 | 44.94 | 891,551 | -0.28(-0.62%) |
May 23, 2017 | 44.82 | 45.31 | 44.74 | 45.22 | 727,083 | +0.40(+0.88%) |
May 22, 2017 | 44.63 | 44.87 | 44.59 | 44.83 | 675,407 | +0.43(+0.98%) |
May 19, 2017 | 44.59 | 44.61 | 44.31 | 44.39 | 1,087,735 | -0.13(-0.28%) |
May 18, 2017 | 44.30 | 44.88 | 44.25 | 44.52 | 929,153 | +0.21(+0.48%) |
May 17, 2017 | 44.84 | 44.59 | 44.28 | 44.30 | 1,103,377 | -0.53(-1.19%) |
May 16, 2017 | 44.55 | 44.86 | 44.51 | 44.84 | 1,179,517 | +0.30(+0.67%) |
May 15, 2017 | 44.32 | 44.66 | 44.32 | 44.54 | 573,975 | +0.30(+0.68%) |
May 12, 2017 | 44.29 | 44.45 | 44.10 | 44.24 | 639,206 | -0.15(-0.33%) |
May 11, 2017 | 44.75 | 44.84 | 44.35 | 44.38 | 1,306,141 | -0.52(-1.16%) |
May 10, 2017 | 44.67 | 44.94 | 44.67 | 44.90 | 708,088 | +0.12(+0.26%) |
May 09, 2017 | 45.16 | 45.30 | 44.70 | 44.79 | 896,847 | -0.42(-0.92%) |
May 08, 2017 | 45.50 | 45.50 | 45.15 | 45.20 | 803,169 | -0.24(-0.53%) |
May 05, 2017 | 45.29 | 45.45 | 45.10 | 45.45 | 729,962 | +0.25(+0.56%) |
May 04, 2017 | 45.64 | 45.87 | 45.08 | 45.19 | 1,142,800 | -0.25(-0.55%) |
May 03, 2017 | 45.32 | 45.52 | 45.18 | 45.45 | 840,895 | -0.04(-0.09%) |
May 02, 2017 | 45.69 | 45.83 | 45.44 | 45.48 | 1,031,679 | -0.16(-0.36%) |
May 01, 2017 | 45.17 | 45.78 | 45.00 | 45.65 | 875,663 | +0.58(+1.29%) |
Apr 28, 2017 | 45.66 | 45.83 | 45.06 | 45.07 | 1,296,732 | -0.69(-1.50%) |
Apr 27, 2017 | 45.87 | 45.94 | 45.57 | 45.75 | 641,117 | -0.12(-0.25%) |
Apr 26, 2017 | 45.74 | 46.33 | 45.55 | 45.87 | 848,649 | +0.11(+0.23%) |
Apr 25, 2017 | 45.79 | 45.92 | 45.65 | 45.76 | 879,807 | +0.28(+0.62%) |
Apr 24, 2017 | 45.05 | 45.51 | 45.04 | 45.48 | 1,306,020 | +1.06(+2.39%) |
Apr 21, 2017 | 44.49 | 44.68 | 44.36 | 44.42 | 736,931 | -0.11(-0.24%) |
Apr 20, 2017 | 44.50 | 44.61 | 44.19 | 44.53 | 974,948 | +0.17(+0.39%) |
Apr 19, 2017 | 44.87 | 44.93 | 44.26 | 44.35 | 762,591 | -0.27(-0.61%) |
Apr 18, 2017 | 44.64 | 44.83 | 44.37 | 44.62 | 1,048,358 | -0.31(-0.69%) |
Apr 17, 2017 | 44.77 | 45.09 | 44.63 | 44.93 | 1,783,078 | +0.34(+0.76%) |
Apr 13, 2017 | 45.00 | 45.09 | 44.53 | 44.59 | 914,013 | -0.57(-1.26%) |
Apr 12, 2017 | 45.52 | 45.52 | 45.11 | 45.17 | 1,023,818 | -0.47(-1.04%) |
Apr 11, 2017 | 45.70 | 45.88 | 45.38 | 45.64 | 488,006 | -0.24(-0.53%) |
Apr 10, 2017 | 45.67 | 45.97 | 45.60 | 45.88 | 670,108 | +0.21(+0.47%) |
Apr 07, 2017 | 45.64 | 45.78 | 45.46 | 45.67 | 864,539 | -0.06(-0.13%) |
Apr 06, 2017 | 45.38 | 45.78 | 45.24 | 45.73 | 828,208 | +0.29(+0.64%) |
Apr 05, 2017 | 45.37 | 45.88 | 45.21 | 45.44 | 1,339,747 | -0.09(-0.19%) |
Apr 04, 2017 | 45.14 | 45.53 | 45.09 | 45.52 | 711,712 | +0.34(+0.75%) |
Apr 03, 2017 | 45.22 | 45.37 | 44.74 | 45.18 | 729,820 | -0.03(-0.06%) |
Mar 31, 2017 | 45.21 | 45.50 | 45.16 | 45.21 | 880,292 | -0.09(-0.19%) |
Mar 30, 2017 | 44.77 | 45.33 | 44.72 | 45.30 | 579,225 | +0.49(+1.10%) |
Mar 29, 2017 | 44.85 | 45.01 | 44.78 | 44.81 | 745,020 | -0.14(-0.30%) |
Mar 28, 2017 | 44.26 | 45.01 | 44.26 | 44.94 | 1,211,172 | +0.55(+1.24%) |
Mar 27, 2017 | 43.94 | 44.45 | 43.74 | 44.39 | 533,673 | -0.12(-0.26%) |
Mar 24, 2017 | 44.78 | 44.93 | 44.27 | 44.51 | 808,338 | -0.29(-0.65%) |
Mar 23, 2017 | 44.66 | 45.20 | 44.56 | 44.80 | 499,853 | +0.11(+0.24%) |
Mar 22, 2017 | 44.74 | 44.87 | 44.48 | 44.69 | 988,960 | -0.23(-0.52%) |
Mar 21, 2017 | 45.54 | 45.55 | 44.78 | 44.92 | 1,033,465 | -0.40(-0.87%) |
Mar 20, 2017 | 45.55 | 45.64 | 45.19 | 45.32 | 522,130 | -0.32(-0.70%) |
Mar 17, 2017 | 45.84 | 45.85 | 45.43 | 45.64 | 1,042,820 | -0.15(-0.34%) |
Mar 16, 2017 | 46.00 | 46.16 | 45.73 | 45.79 | 581,233 | -0.16(-0.36%) |
Mar 15, 2017 | 45.67 | 46.04 | 45.50 | 45.96 | 972,952 | +0.33(+0.72%) |
Mar 14, 2017 | 45.41 | 45.73 | 45.19 | 45.63 | 716,262 | +0.05(+0.11%) |
Mar 13, 2017 | 45.57 | 45.71 | 45.47 | 45.58 | 865,212 | -0.05(-0.11%) |
Mar 10, 2017 | 45.85 | 45.85 | 45.44 | 45.63 | 629,485 | +0.06(+0.13%) |
Mar 09, 2017 | 45.75 | 45.94 | 45.44 | 45.57 | 883,135 | -0.12(-0.25%) |
Mar 08, 2017 | 46.05 | 46.14 | 45.67 | 45.69 | 755,449 | -0.18(-0.40%) |
Mar 07, 2017 | 45.89 | 45.99 | 45.70 | 45.87 | 641,689 | -0.06(-0.13%) |
Mar 06, 2017 | 45.93 | 46.11 | 45.73 | 45.93 | 614,207 | -0.16(-0.36%) |
Mar 03, 2017 | 45.74 | 46.19 | 45.60 | 46.09 | 848,460 | +0.42(+0.91%) |
Mar 02, 2017 | 46.29 | 46.29 | 45.64 | 45.68 | 767,131 | -0.55(-1.19%) |
Mar 01, 2017 | 46.11 | 46.28 | 45.84 | 46.23 | 1,267,781 | +0.81(+1.79%) |
Feb 28, 2017 | 45.42 | 45.62 | 45.35 | 45.42 | 1,105,474 | -0.10(-0.21%) |
Feb 27, 2017 | 45.66 | 45.72 | 45.45 | 45.51 | 645,938 | -0.08(-0.19%) |
Feb 24, 2017 | 45.59 | 45.70 | 45.39 | 45.60 | 642,508 | -0.18(-0.40%) |
Feb 23, 2017 | 45.59 | 45.79 | 45.38 | 45.78 | 738,880 | +0.29(+0.64%) |
Feb 22, 2017 | 45.31 | 45.58 | 45.29 | 45.49 | 812,039 | +0.00(+0.00%) |
Feb 21, 2017 | 45.36 | 45.70 | 45.35 | 45.49 | 794,394 | +0.14(+0.30%) |
Feb 17, 2017 | 45.36 | 45.36 | 45.36 | 0 | -0.07(-0.15%) | |
Feb 16, 2017 | 45.72 | 45.73 | 45.35 | 45.42 | 1,476,033 | -0.19(-0.42%) |
Feb 15, 2017 | 45.20 | 45.62 | 45.10 | 45.62 | 799,483 | +0.28(+0.62%) |
Feb 14, 2017 | 45.21 | 45.53 | 45.06 | 45.34 | 849,410 | +0.14(+0.32%) |
Feb 13, 2017 | 44.82 | 45.25 | 44.68 | 45.19 | 922,561 | +0.32(+0.71%) |
Feb 10, 2017 | 44.89 | 44.95 | 44.70 | 44.87 | 849,617 | +0.23(+0.52%) |
Feb 09, 2017 | 44.64 | 44.84 | 44.49 | 44.64 | 793,332 | -0.01(-0.02%) |
Feb 08, 2017 | 44.61 | 44.82 | 44.39 | 44.65 | 647,038 | -0.16(-0.37%) |
Feb 07, 2017 | 44.98 | 45.22 | 44.56 | 44.82 | 771,479 | -0.08(-0.17%) |
Feb 06, 2017 | 44.70 | 45.38 | 44.39 | 44.89 | 876,404 | -0.11(-0.24%) |
Feb 03, 2017 | 45.07 | 45.40 | 44.72 | 45.00 | 954,834 | +0.33(+0.73%) |
Feb 02, 2017 | 44.55 | 44.67 | 44.30 | 44.67 | 895,256 | +0.07(+0.15%) |