Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.32 | 53.65 | 53.32 | 53.40 | 75,071 | +0.19(+0.36%) |
Nov 29, 2017 | 53.36 | 53.44 | 53.14 | 53.21 | 74,687 | +0.05(+0.09%) |
Nov 28, 2017 | 53.06 | 53.22 | 52.95 | 53.16 | 83,854 | +0.12(+0.23%) |
Nov 27, 2017 | 53.29 | 53.31 | 53.01 | 53.04 | 53,876 | -0.26(-0.48%) |
Nov 24, 2017 | 53.38 | 53.41 | 53.29 | 53.29 | 85,160 | +0.22(+0.41%) |
Nov 22, 2017 | 52.86 | 53.15 | 52.86 | 53.08 | 151,917 | +0.43(+0.83%) |
Nov 21, 2017 | 52.49 | 52.67 | 52.47 | 52.64 | 64,242 | +0.47(+0.91%) |
Nov 20, 2017 | 52.19 | 52.31 | 52.17 | 52.17 | 34,899 | +0.09(+0.16%) |
Nov 17, 2017 | 52.09 | 52.17 | 52.05 | 52.08 | 43,034 | -0.18(-0.34%) |
Nov 16, 2017 | 52.22 | 52.31 | 52.18 | 52.26 | 32,233 | +0.47(+0.90%) |
Nov 15, 2017 | 51.84 | 51.89 | 51.68 | 51.80 | 73,737 | -0.50(-0.96%) |
Nov 14, 2017 | 52.20 | 52.32 | 52.14 | 52.30 | 175,599 | +0.19(+0.36%) |
Nov 13, 2017 | 51.80 | 52.12 | 51.66 | 52.11 | 689,401 | -0.49(-0.93%) |
Nov 10, 2017 | 52.62 | 52.73 | 52.50 | 52.60 | 78,379 | -0.07(-0.13%) |
Nov 09, 2017 | 52.68 | 52.70 | 52.42 | 52.67 | 200,529 | -0.72(-1.35%) |
Nov 08, 2017 | 53.29 | 53.44 | 53.18 | 53.39 | 172,117 | +0.06(+0.12%) |
Nov 07, 2017 | 53.45 | 53.50 | 53.19 | 53.33 | 100,200 | -0.48(-0.90%) |
Nov 06, 2017 | 53.54 | 53.81 | 53.53 | 53.81 | 46,803 | +0.23(+0.42%) |
Nov 03, 2017 | 53.75 | 53.75 | 53.53 | 53.59 | 96,990 | -0.16(-0.29%) |
Nov 02, 2017 | 53.69 | 53.78 | 53.64 | 53.74 | 135,762 | -0.09(-0.16%) |
Nov 01, 2017 | 54.10 | 54.14 | 53.83 | 53.83 | 76,597 | +0.05(+0.09%) |
Oct 31, 2017 | 53.70 | 53.92 | 53.69 | 53.78 | 250,303 | +0.11(+0.20%) |
Oct 30, 2017 | 53.55 | 53.67 | 53.46 | 53.67 | 56,044 | +0.41(+0.77%) |
Oct 27, 2017 | 53.19 | 53.29 | 53.04 | 53.26 | 100,026 | -0.13(-0.25%) |
Oct 26, 2017 | 53.63 | 53.63 | 53.35 | 53.39 | 175,617 | -0.23(-0.43%) |
Oct 25, 2017 | 53.70 | 53.77 | 53.47 | 53.63 | 42,517 | +0.07(+0.13%) |
Oct 24, 2017 | 53.57 | 53.63 | 53.46 | 53.56 | 137,975 | -0.03(-0.05%) |
Oct 23, 2017 | 53.71 | 53.75 | 53.56 | 53.59 | 60,372 | -0.28(-0.52%) |
Oct 20, 2017 | 53.95 | 53.96 | 53.83 | 53.87 | 39,867 | -0.16(-0.30%) |
Oct 19, 2017 | 53.95 | 54.11 | 53.92 | 54.03 | 49,230 | -0.38(-0.70%) |
Oct 18, 2017 | 54.29 | 54.42 | 54.22 | 54.41 | 75,685 | +0.29(+0.54%) |
Oct 17, 2017 | 54.15 | 54.15 | 53.98 | 54.12 | 52,830 | -0.30(-0.56%) |
Oct 16, 2017 | 54.42 | 54.48 | 54.34 | 54.42 | 113,555 | -0.05(-0.10%) |
Oct 13, 2017 | 54.63 | 54.63 | 54.43 | 54.47 | 145,859 | +0.12(+0.23%) |
Oct 12, 2017 | 54.29 | 54.41 | 54.17 | 54.35 | 61,632 | -0.02(-0.03%) |
Oct 11, 2017 | 54.16 | 54.37 | 54.12 | 54.36 | 57,135 | +0.20(+0.37%) |
Oct 10, 2017 | 54.03 | 54.22 | 53.98 | 54.16 | 158,763 | +0.47(+0.87%) |
Oct 09, 2017 | 53.77 | 53.79 | 53.65 | 53.70 | 31,637 | -0.08(-0.14%) |
Oct 06, 2017 | 53.55 | 53.77 | 53.45 | 53.77 | 45,654 | +0.12(+0.22%) |
Oct 05, 2017 | 53.66 | 53.74 | 53.59 | 53.66 | 38,676 | -0.16(-0.30%) |
Oct 04, 2017 | 53.85 | 53.94 | 53.80 | 53.82 | 48,344 | -0.10(-0.19%) |
Oct 03, 2017 | 53.82 | 53.99 | 53.82 | 53.92 | 133,145 | +0.16(+0.30%) |
Oct 02, 2017 | 53.60 | 53.82 | 53.60 | 53.76 | 78,173 | -0.15(-0.27%) |
Sep 29, 2017 | 53.72 | 53.93 | 53.57 | 53.91 | 125,484 | +0.54(+1.00%) |
Sep 28, 2017 | 53.24 | 53.39 | 53.19 | 53.37 | 112,235 | +0.40(+0.75%) |
Sep 27, 2017 | 52.76 | 53.05 | 52.76 | 52.98 | 39,040 | +0.07(+0.13%) |
Sep 26, 2017 | 52.84 | 52.94 | 52.66 | 52.91 | 292,509 | -0.36(-0.68%) |
Sep 25, 2017 | 53.39 | 53.45 | 53.08 | 53.27 | 83,445 | -0.27(-0.50%) |
Sep 22, 2017 | 53.55 | 53.65 | 53.51 | 53.54 | 56,195 | +0.12(+0.22%) |
Sep 21, 2017 | 53.28 | 53.47 | 53.25 | 53.42 | 197,994 | +0.01(+0.01%) |
Sep 20, 2017 | 53.63 | 53.69 | 53.17 | 53.41 | 104,925 | -0.17(-0.32%) |
Sep 19, 2017 | 53.60 | 53.62 | 53.42 | 53.58 | 136,387 | +0.35(+0.65%) |
Sep 18, 2017 | 53.28 | 53.44 | 53.14 | 53.24 | 44,118 | +0.08(+0.15%) |
Sep 15, 2017 | 53.20 | 53.21 | 52.99 | 53.16 | 36,258 | +0.20(+0.38%) |
Sep 14, 2017 | 52.87 | 53.03 | 52.84 | 52.96 | 627,543 | +0.19(+0.35%) |
Sep 13, 2017 | 53.10 | 53.10 | 52.73 | 52.77 | 48,342 | -0.45(-0.84%) |
Sep 12, 2017 | 53.18 | 53.24 | 53.05 | 53.22 | 69,392 | +0.20(+0.38%) |
Sep 11, 2017 | 52.96 | 53.10 | 52.95 | 53.02 | 140,392 | +0.23(+0.44%) |
Sep 08, 2017 | 52.85 | 52.85 | 52.73 | 52.79 | 51,168 | +0.00(+0.00%) |
Sep 07, 2017 | 52.70 | 52.83 | 52.67 | 52.79 | 67,260 | +0.48(+0.91%) |
Sep 06, 2017 | 52.31 | 52.41 | 52.25 | 52.31 | 248,719 | +0.20(+0.38%) |
Sep 05, 2017 | 52.26 | 52.39 | 51.90 | 52.11 | 348,747 | -0.08(-0.15%) |
Sep 01, 2017 | 52.33 | 52.33 | 52.14 | 52.19 | 74,763 | +0.32(+0.62%) |
Aug 31, 2017 | 51.61 | 51.91 | 51.59 | 51.86 | 145,014 | +0.35(+0.69%) |
Aug 30, 2017 | 51.42 | 51.61 | 51.36 | 51.51 | 125,802 | +0.00(+0.00%) |
Aug 29, 2017 | 51.21 | 51.58 | 51.21 | 51.51 | 176,749 | -0.03(-0.06%) |
Aug 28, 2017 | 51.65 | 51.65 | 51.47 | 51.54 | 76,412 | -0.01(-0.01%) |
Aug 25, 2017 | 51.29 | 51.65 | 51.25 | 51.55 | 139,918 | +0.48(+0.94%) |
Aug 24, 2017 | 51.24 | 51.26 | 51.04 | 51.07 | 29,329 | -0.20(-0.39%) |
Aug 23, 2017 | 51.16 | 51.31 | 51.12 | 51.27 | 132,811 | -0.01(-0.02%) |
Aug 22, 2017 | 51.15 | 51.28 | 51.10 | 51.28 | 49,006 | +0.05(+0.09%) |
Aug 21, 2017 | 51.21 | 51.30 | 51.12 | 51.23 | 96,548 | +0.15(+0.30%) |
Aug 18, 2017 | 51.06 | 51.20 | 50.99 | 51.08 | 117,219 | +0.09(+0.18%) |
Aug 17, 2017 | 51.42 | 51.45 | 50.90 | 50.98 | 145,106 | -0.51(-0.99%) |
Aug 16, 2017 | 51.38 | 51.55 | 51.34 | 51.49 | 102,501 | +0.32(+0.62%) |
Aug 15, 2017 | 51.06 | 51.21 | 50.93 | 51.18 | 107,148 | -0.17(-0.33%) |
Aug 14, 2017 | 51.39 | 51.45 | 51.31 | 51.35 | 63,195 | +0.36(+0.71%) |
Aug 11, 2017 | 50.92 | 51.13 | 50.78 | 50.98 | 120,364 | -0.25(-0.48%) |
Aug 10, 2017 | 51.62 | 51.62 | 51.21 | 51.23 | 152,162 | -0.62(-1.21%) |
Aug 09, 2017 | 51.61 | 51.85 | 51.55 | 51.85 | 167,532 | +0.02(+0.03%) |
Aug 08, 2017 | 52.27 | 52.28 | 51.82 | 51.84 | 275,042 | -0.46(-0.87%) |
Aug 07, 2017 | 52.16 | 52.29 | 52.08 | 52.29 | 114,310 | +0.02(+0.03%) |
Aug 04, 2017 | 52.35 | 52.35 | 52.02 | 52.28 | 234,006 | +0.04(+0.07%) |
Aug 03, 2017 | 52.30 | 52.38 | 52.16 | 52.24 | 314,075 | -0.23(-0.44%) |
Aug 02, 2017 | 52.36 | 52.53 | 52.30 | 52.47 | 111,720 | +0.30(+0.58%) |
Aug 01, 2017 | 52.22 | 52.29 | 52.08 | 52.17 | 283,511 | +0.20(+0.39%) |
Jul 31, 2017 | 51.74 | 52.03 | 51.64 | 51.97 | 96,247 | +0.29(+0.57%) |
Jul 28, 2017 | 51.45 | 51.68 | 51.37 | 51.68 | 95,177 | +0.18(+0.34%) |
Jul 27, 2017 | 51.86 | 51.86 | 51.36 | 51.50 | 182,306 | -0.08(-0.16%) |
Jul 26, 2017 | 51.31 | 51.72 | 51.27 | 51.58 | 247,776 | +0.35(+0.68%) |
Jul 25, 2017 | 51.40 | 51.41 | 51.18 | 51.24 | 112,790 | -0.02(-0.03%) |
Jul 24, 2017 | 51.04 | 51.27 | 50.95 | 51.25 | 86,048 | -0.03(-0.06%) |
Jul 21, 2017 | 51.15 | 51.28 | 50.92 | 51.28 | 128,438 | -0.19(-0.36%) |
Jul 20, 2017 | 51.30 | 51.50 | 51.18 | 51.47 | 80,504 | +0.32(+0.62%) |
Jul 19, 2017 | 50.91 | 51.21 | 50.89 | 51.15 | 355,440 | +0.30(+0.59%) |
Jul 18, 2017 | 50.76 | 50.94 | 50.76 | 50.85 | 63,823 | +0.16(+0.32%) |
Jul 17, 2017 | 50.61 | 50.72 | 50.59 | 50.69 | 133,365 | +0.08(+0.15%) |
Jul 14, 2017 | 50.23 | 50.63 | 50.22 | 50.61 | 87,620 | +0.49(+0.97%) |
Jul 13, 2017 | 50.06 | 50.17 | 49.93 | 50.13 | 102,463 | +0.39(+0.79%) |
Jul 12, 2017 | 49.61 | 49.80 | 49.49 | 49.73 | 270,308 | +0.22(+0.45%) |
Jul 11, 2017 | 49.13 | 49.54 | 49.11 | 49.51 | 106,426 | -0.02(-0.05%) |
Jul 10, 2017 | 49.37 | 49.55 | 49.35 | 49.53 | 43,020 | -0.05(-0.11%) |
Jul 07, 2017 | 49.37 | 49.67 | 49.26 | 49.59 | 107,630 | +0.12(+0.25%) |
Jul 06, 2017 | 49.25 | 49.59 | 49.23 | 49.46 | 78,523 | -0.05(-0.09%) |
Jul 05, 2017 | 49.38 | 49.52 | 49.30 | 49.51 | 91,483 | +0.11(+0.22%) |
Jul 03, 2017 | 49.52 | 49.63 | 49.40 | 49.40 | 47,560 | -0.38(-0.76%) |
Jun 30, 2017 | 49.68 | 49.86 | 49.47 | 49.78 | 263,304 | +0.30(+0.61%) |
Jun 29, 2017 | 49.71 | 49.71 | 49.32 | 49.48 | 171,600 | -0.39(-0.77%) |
Jun 28, 2017 | 49.55 | 49.90 | 49.55 | 49.86 | 71,529 | +0.41(+0.83%) |
Jun 27, 2017 | 49.36 | 49.55 | 49.23 | 49.46 | 324,546 | +0.14(+0.28%) |
Jun 26, 2017 | 49.63 | 49.65 | 49.29 | 49.32 | 486,886 | -0.13(-0.27%) |
Jun 23, 2017 | 49.35 | 49.51 | 49.27 | 49.45 | 52,584 | +0.31(+0.63%) |
Jun 22, 2017 | 49.14 | 49.27 | 49.10 | 49.14 | 240,306 | -0.02(-0.05%) |
Jun 21, 2017 | 49.19 | 49.22 | 49.05 | 49.16 | 294,798 | -0.08(-0.17%) |
Jun 20, 2017 | 49.57 | 49.57 | 49.11 | 49.24 | 82,345 | -0.55(-1.10%) |
Jun 19, 2017 | 49.85 | 49.90 | 49.76 | 49.79 | 102,141 | +0.03(+0.06%) |
Jun 16, 2017 | 49.49 | 49.81 | 49.26 | 49.76 | 182,854 | +0.71(+1.45%) |
Jun 15, 2017 | 48.95 | 49.05 | 48.84 | 49.05 | 62,955 | -0.93(-1.85%) |
Jun 14, 2017 | 50.30 | 50.30 | 49.83 | 49.97 | 179,044 | +0.10(+0.20%) |
Jun 13, 2017 | 49.75 | 49.90 | 49.74 | 49.87 | 74,745 | +0.63(+1.28%) |
Jun 12, 2017 | 49.32 | 49.34 | 49.07 | 49.24 | 109,581 | -0.46(-0.92%) |
Jun 09, 2017 | 49.71 | 49.83 | 49.50 | 49.70 | 81,654 | -0.34(-0.68%) |
Jun 08, 2017 | 49.86 | 50.07 | 49.69 | 50.04 | 170,787 | -0.14(-0.29%) |
Jun 07, 2017 | 50.14 | 50.24 | 49.95 | 50.18 | 87,067 | +0.05(+0.11%) |
Jun 06, 2017 | 50.10 | 50.15 | 50.03 | 50.13 | 210,348 | -0.24(-0.47%) |
Jun 05, 2017 | 50.30 | 50.38 | 50.24 | 50.37 | 144,401 | -0.31(-0.61%) |
Jun 02, 2017 | 50.53 | 50.74 | 50.43 | 50.68 | 82,503 | +0.27(+0.53%) |
Jun 01, 2017 | 50.08 | 50.43 | 50.08 | 50.41 | 138,039 | +0.47(+0.94%) |
May 31, 2017 | 50.07 | 50.13 | 49.90 | 49.94 | 182,096 | -0.05(-0.11%) |
May 30, 2017 | 49.86 | 50.04 | 49.86 | 49.99 | 74,204 | +0.05(+0.09%) |
May 26, 2017 | 49.91 | 49.96 | 49.78 | 49.95 | 183,539 | -0.14(-0.27%) |
May 25, 2017 | 50.15 | 50.18 | 50.04 | 50.08 | 97,916 | -0.05(-0.09%) |
May 24, 2017 | 49.95 | 50.15 | 49.86 | 50.13 | 237,193 | +0.27(+0.55%) |
May 23, 2017 | 49.95 | 50.08 | 49.82 | 49.86 | 59,526 | +0.05(+0.11%) |
May 22, 2017 | 49.77 | 49.86 | 49.69 | 49.80 | 75,815 | +0.31(+0.63%) |
May 19, 2017 | 49.29 | 49.55 | 49.29 | 49.49 | 88,684 | +0.81(+1.67%) |
May 18, 2017 | 48.42 | 48.71 | 48.40 | 48.68 | 180,767 | -0.12(-0.25%) |
May 17, 2017 | 49.39 | 49.39 | 48.80 | 48.80 | 104,385 | -0.79(-1.59%) |
May 16, 2017 | 49.49 | 49.60 | 49.31 | 49.59 | 172,690 | +0.42(+0.85%) |
May 15, 2017 | 49.11 | 49.21 | 49.03 | 49.17 | 109,225 | +0.23(+0.46%) |
May 12, 2017 | 48.78 | 48.95 | 48.68 | 48.95 | 41,445 | +0.07(+0.14%) |
May 11, 2017 | 48.78 | 48.88 | 48.64 | 48.88 | 32,368 | -0.12(-0.25%) |
May 10, 2017 | 48.92 | 49.00 | 48.84 | 49.00 | 54,412 | +0.08(+0.16%) |
May 09, 2017 | 48.90 | 49.07 | 48.80 | 48.92 | 222,309 | +0.19(+0.39%) |
May 08, 2017 | 48.74 | 48.76 | 48.58 | 48.73 | 89,516 | -0.48(-0.97%) |
May 05, 2017 | 48.76 | 49.21 | 48.65 | 49.21 | 265,390 | +0.39(+0.79%) |
May 04, 2017 | 48.56 | 48.83 | 48.48 | 48.83 | 348,289 | +0.51(+1.05%) |
May 03, 2017 | 48.29 | 48.37 | 48.20 | 48.32 | 133,248 | -0.37(-0.76%) |
May 02, 2017 | 48.45 | 48.70 | 48.42 | 48.69 | 185,212 | +0.54(+1.12%) |
May 01, 2017 | 48.16 | 48.24 | 48.01 | 48.15 | 64,005 | +0.21(+0.44%) |
Apr 28, 2017 | 48.08 | 48.08 | 47.91 | 47.94 | 121,211 | +0.05(+0.11%) |
Apr 27, 2017 | 47.72 | 47.90 | 47.62 | 47.88 | 104,775 | +0.22(+0.46%) |
Apr 26, 2017 | 47.63 | 47.78 | 47.56 | 47.66 | 128,591 | -0.09(-0.19%) |
Apr 25, 2017 | 47.46 | 47.79 | 47.44 | 47.76 | 169,029 | +0.71(+1.52%) |
Apr 24, 2017 | 46.75 | 47.08 | 46.75 | 47.04 | 235,012 | +1.32(+2.89%) |
Apr 21, 2017 | 45.76 | 45.77 | 45.62 | 45.72 | 100,443 | -0.14(-0.31%) |
Apr 20, 2017 | 45.97 | 46.09 | 45.87 | 45.87 | 96,706 | +0.27(+0.58%) |
Apr 19, 2017 | 45.78 | 45.87 | 45.56 | 45.60 | 178,601 | -0.02(-0.03%) |
Apr 18, 2017 | 45.45 | 45.64 | 45.35 | 45.62 | 96,103 | -0.01(-0.02%) |
Apr 17, 2017 | 45.37 | 45.63 | 45.37 | 45.62 | 45,028 | +0.30(+0.67%) |
Apr 13, 2017 | 45.27 | 45.46 | 45.26 | 45.32 | 46,063 | -0.19(-0.42%) |
Apr 12, 2017 | 45.41 | 45.54 | 45.29 | 45.51 | 50,054 | +0.16(+0.35%) |
Apr 11, 2017 | 45.38 | 45.40 | 45.14 | 45.35 | 55,269 | +0.21(+0.47%) |
Apr 10, 2017 | 45.06 | 45.26 | 44.98 | 45.14 | 118,720 | +0.08(+0.17%) |
Apr 07, 2017 | 44.87 | 45.15 | 44.84 | 45.06 | 49,837 | -0.02(-0.05%) |
Apr 06, 2017 | 45.04 | 45.13 | 44.99 | 45.09 | 62,091 | +0.15(+0.34%) |
Apr 05, 2017 | 44.96 | 45.12 | 44.85 | 44.93 | 112,721 | -0.01(-0.02%) |
Apr 04, 2017 | 44.71 | 44.94 | 44.71 | 44.94 | 20,994 | +0.04(+0.08%) |
Apr 03, 2017 | 44.98 | 45.01 | 44.61 | 44.90 | 122,662 | +0.10(+0.22%) |
Mar 31, 2017 | 44.68 | 44.99 | 44.64 | 44.80 | 101,300 | +0.16(+0.36%) |
Mar 30, 2017 | 44.67 | 44.84 | 44.64 | 44.65 | 32,559 | -0.04(-0.09%) |
Mar 29, 2017 | 44.58 | 44.72 | 44.52 | 44.68 | 45,290 | -0.30(-0.66%) |
Mar 28, 2017 | 44.97 | 45.12 | 44.90 | 44.98 | 76,461 | -0.01(-0.02%) |
Mar 27, 2017 | 45.01 | 45.07 | 44.86 | 44.99 | 158,756 | -0.02(-0.05%) |
Mar 24, 2017 | 44.96 | 45.13 | 44.90 | 45.01 | 48,750 | +0.11(+0.24%) |
Mar 23, 2017 | 44.87 | 45.04 | 44.84 | 44.90 | 53,748 | +0.27(+0.61%) |
Mar 22, 2017 | 44.37 | 44.67 | 44.36 | 44.63 | 125,055 | -0.10(-0.22%) |
Mar 21, 2017 | 45.28 | 45.33 | 44.73 | 44.73 | 43,111 | -0.17(-0.37%) |
Mar 20, 2017 | 44.94 | 45.05 | 44.81 | 44.90 | 142,544 | +0.05(+0.12%) |
Mar 17, 2017 | 44.81 | 45.02 | 44.70 | 44.84 | 220,972 | +0.17(+0.37%) |
Mar 16, 2017 | 44.47 | 44.72 | 44.46 | 44.68 | 135,325 | +0.48(+1.08%) |
Mar 15, 2017 | 43.64 | 44.27 | 43.61 | 44.20 | 123,530 | +0.61(+1.41%) |
Mar 14, 2017 | 43.73 | 43.73 | 43.58 | 43.58 | 53,008 | -0.46(-1.03%) |
Mar 13, 2017 | 43.83 | 44.06 | 43.83 | 44.04 | 63,661 | +0.22(+0.50%) |
Mar 10, 2017 | 43.72 | 43.92 | 43.67 | 43.82 | 58,047 | +0.40(+0.93%) |
Mar 09, 2017 | 43.38 | 43.43 | 43.27 | 43.42 | 85,689 | +0.17(+0.40%) |
Mar 08, 2017 | 43.47 | 43.49 | 43.23 | 43.24 | 56,191 | -0.18(-0.42%) |
Mar 07, 2017 | 43.40 | 43.50 | 43.33 | 43.42 | 67,292 | -0.08(-0.19%) |
Mar 06, 2017 | 43.50 | 43.53 | 43.37 | 43.51 | 165,389 | -0.17(-0.40%) |
Mar 03, 2017 | 43.42 | 43.71 | 43.35 | 43.68 | 237,892 | +0.27(+0.63%) |
Mar 02, 2017 | 43.45 | 43.52 | 43.39 | 43.41 | 115,383 | -0.17(-0.40%) |
Mar 01, 2017 | 43.36 | 43.73 | 43.36 | 43.58 | 47,166 | +0.28(+0.65%) |
Feb 28, 2017 | 43.13 | 43.38 | 43.13 | 43.30 | 284,453 | +0.17(+0.39%) |
Feb 27, 2017 | 42.98 | 43.19 | 42.97 | 43.14 | 72,218 | +0.24(+0.57%) |
Feb 24, 2017 | 42.92 | 42.98 | 42.79 | 42.89 | 330,008 | -0.64(-1.46%) |
Feb 23, 2017 | 43.72 | 43.72 | 43.44 | 43.53 | 195,363 | -0.09(-0.21%) |
Feb 22, 2017 | 43.47 | 43.63 | 43.30 | 43.62 | 101,176 | -0.14(-0.31%) |
Feb 21, 2017 | 43.58 | 43.77 | 43.58 | 43.76 | 70,711 | -0.05(-0.10%) |
Feb 17, 2017 | 43.80 | 43.80 | 43.80 | 0 | -0.32(-0.72%) | |
Feb 16, 2017 | 44.08 | 44.17 | 44.04 | 44.12 | 119,168 | +0.11(+0.24%) |
Feb 15, 2017 | 43.74 | 44.08 | 43.74 | 44.02 | 204,739 | +0.20(+0.45%) |
Feb 14, 2017 | 43.74 | 43.85 | 43.62 | 43.82 | 64,356 | +0.15(+0.35%) |
Feb 13, 2017 | 43.63 | 43.73 | 43.56 | 43.67 | 235,999 | +0.17(+0.38%) |
Feb 10, 2017 | 43.28 | 43.52 | 43.28 | 43.50 | 630,713 | +0.15(+0.35%) |
Feb 09, 2017 | 43.37 | 43.40 | 43.29 | 43.35 | 96,956 | +0.02(+0.05%) |
Feb 08, 2017 | 43.14 | 43.36 | 43.07 | 43.33 | 59,467 | +0.10(+0.23%) |
Feb 07, 2017 | 42.97 | 43.27 | 42.96 | 43.23 | 137,264 | +0.17(+0.39%) |
Feb 06, 2017 | 42.98 | 43.11 | 42.93 | 43.06 | 117,193 | -0.39(-0.91%) |
Feb 03, 2017 | 43.35 | 43.52 | 43.30 | 43.45 | 173,239 | +0.06(+0.13%) |
Feb 02, 2017 | 43.42 | 43.51 | 43.30 | 43.40 | 117,871 | -0.04(-0.10%) |
Feb 01, 2017 | 43.28 | 43.55 | 43.26 | 43.44 | 260,749 | +0.36(+0.83%) |
Jan 31, 2017 | 42.99 | 43.08 | 42.88 | 43.08 | 133,172 | +0.33(+0.78%) |
Jan 30, 2017 | 42.67 | 42.79 | 42.60 | 42.75 | 96,883 | -0.33(-0.77%) |
Jan 27, 2017 | 43.14 | 43.16 | 43.01 | 43.08 | 82,489 | -0.03(-0.07%) |
Jan 26, 2017 | 43.20 | 43.24 | 43.03 | 43.11 | 89,424 | -0.34(-0.79%) |
Jan 25, 2017 | 43.26 | 43.50 | 43.26 | 43.45 | 78,627 | +0.27(+0.61%) |
Jan 24, 2017 | 42.99 | 43.23 | 42.95 | 43.19 | 81,196 | +0.16(+0.37%) |
Jan 23, 2017 | 42.73 | 43.05 | 42.73 | 43.03 | 57,991 | +0.32(+0.75%) |
Jan 20, 2017 | 42.48 | 42.73 | 42.48 | 42.71 | 73,541 | +0.33(+0.79%) |
Jan 19, 2017 | 42.33 | 42.44 | 42.21 | 42.38 | 54,441 | -0.01(-0.02%) |
Jan 18, 2017 | 42.31 | 42.54 | 42.31 | 42.38 | 80,435 | -0.19(-0.45%) |
Jan 17, 2017 | 42.52 | 42.65 | 42.51 | 42.57 | 64,423 | +0.13(+0.30%) |
Jan 13, 2017 | 42.45 | 42.45 | 42.45 | 0 | +0.17(+0.40%) | |
Jan 12, 2017 | 42.32 | 42.46 | 42.22 | 42.28 | 143,107 | +0.11(+0.27%) |
Jan 11, 2017 | 41.78 | 42.23 | 41.72 | 42.16 | 81,049 | +0.30(+0.73%) |
Jan 10, 2017 | 41.85 | 42.05 | 41.84 | 41.86 | 128,593 | -0.02(-0.04%) |
Jan 09, 2017 | 41.77 | 41.96 | 41.66 | 41.88 | 171,346 | -0.22(-0.52%) |
Jan 06, 2017 | 42.02 | 42.21 | 41.99 | 42.10 | 107,109 | -0.29(-0.68%) |
Jan 05, 2017 | 42.13 | 42.45 | 42.08 | 42.38 | 294,468 | +0.47(+1.12%) |
Jan 04, 2017 | 41.68 | 41.92 | 41.61 | 41.91 | 149,935 | +0.30(+0.73%) |
Jan 03, 2017 | 41.63 | 41.69 | 41.48 | 41.61 | 98,793 | +0.17(+0.42%) |
Dec 30, 2016 | 41.44 | 41.44 | 41.44 | 0 | +0.25(+0.61%) | |
Dec 29, 2016 | 41.13 | 41.27 | 41.13 | 41.19 | 90,497 | +0.28(+0.69%) |
Dec 28, 2016 | 41.00 | 41.17 | 40.84 | 40.91 | 76,094 | -0.20(-0.48%) |
Dec 27, 2016 | 40.97 | 41.19 | 40.97 | 41.10 | 54,644 | +0.16(+0.39%) |
Dec 23, 2016 | 40.94 | 40.94 | 40.94 | 0 | +0.20(+0.48%) | |
Dec 22, 2016 | 40.86 | 40.95 | 40.72 | 40.75 | 164,370 | -0.09(-0.22%) |
Dec 21, 2016 | 40.79 | 40.90 | 40.76 | 40.84 | 249,211 | +0.30(+0.74%) |
Dec 20, 2016 | 40.44 | 40.55 | 40.32 | 40.54 | 146,014 | +0.08(+0.20%) |
Dec 19, 2016 | 40.56 | 40.67 | 40.43 | 40.45 | 186,799 | +0.02(+0.06%) |
Dec 16, 2016 | 40.39 | 40.63 | 40.39 | 40.43 | 152,104 | +0.19(+0.47%) |
Dec 15, 2016 | 40.31 | 40.37 | 40.16 | 40.24 | 198,481 | -0.20(-0.48%) |
Dec 14, 2016 | 40.97 | 41.10 | 40.36 | 40.44 | 278,080 | -0.53(-1.29%) |
Dec 13, 2016 | 40.93 | 41.12 | 40.93 | 40.97 | 162,960 | +0.16(+0.39%) |
Dec 12, 2016 | 40.78 | 40.93 | 40.74 | 40.81 | 90,603 | +0.05(+0.13%) |
Dec 09, 2016 | 40.60 | 40.78 | 40.57 | 40.76 | 251,990 | +0.08(+0.19%) |
Dec 08, 2016 | 40.61 | 40.76 | 40.53 | 40.68 | 104,264 | -0.09(-0.23%) |
Dec 07, 2016 | 40.36 | 40.89 | 40.36 | 40.77 | 74,872 | +0.47(+1.18%) |
Dec 06, 2016 | 40.08 | 40.33 | 40.08 | 40.30 | 108,577 | +0.38(+0.96%) |
Dec 05, 2016 | 39.68 | 39.98 | 39.68 | 39.91 | 140,952 | +0.58(+1.47%) |
Dec 02, 2016 | 39.20 | 39.45 | 39.20 | 39.33 | 250,068 | -0.06(-0.15%) |