Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.66 | 53.02 | 52.66 | 53.02 | 10,298 | +0.55(+1.04%) |
Jan 30, 2018 | 52.73 | 52.73 | 52.45 | 52.47 | 76,066 | -0.43(-0.82%) |
Jan 29, 2018 | 53.07 | 53.07 | 52.82 | 52.90 | 9,625 | -0.70(-1.31%) |
Jan 26, 2018 | 53.53 | 53.60 | 53.39 | 53.60 | 67,409 | +0.35(+0.66%) |
Jan 25, 2018 | 53.47 | 53.47 | 53.17 | 53.25 | 14,420 | -0.17(-0.31%) |
Jan 24, 2018 | 53.44 | 53.54 | 53.29 | 53.42 | 6,105 | +0.18(+0.35%) |
Jan 23, 2018 | 52.94 | 53.25 | 52.94 | 53.24 | 32,077 | +0.57(+1.08%) |
Jan 22, 2018 | 52.52 | 52.72 | 52.52 | 52.67 | 21,271 | +0.21(+0.41%) |
Jan 19, 2018 | 52.35 | 52.45 | 52.33 | 52.45 | 19,666 | +0.29(+0.56%) |
Jan 18, 2018 | 52.42 | 52.43 | 52.16 | 52.16 | 69,320 | -0.42(-0.80%) |
Jan 17, 2018 | 52.28 | 52.65 | 52.28 | 52.59 | 13,364 | +0.43(+0.82%) |
Jan 16, 2018 | 52.27 | 52.27 | 52.16 | 52.16 | 6,995 | +0.03(+0.05%) |
Jan 12, 2018 | 52.14 | 52.14 | 52.14 | 0 | -0.14(-0.27%) | |
Jan 11, 2018 | 52.25 | 52.36 | 52.19 | 52.28 | 11,632 | +0.06(+0.11%) |
Jan 10, 2018 | 52.14 | 52.22 | 10,516 | -0.61(-1.16%) | ||
Jan 09, 2018 | 52.93 | 52.93 | 52.78 | 52.83 | 15,263 | -0.14(-0.26%) |
Jan 08, 2018 | 52.81 | 52.99 | 52.74 | 52.97 | 12,413 | +0.17(+0.32%) |
Jan 05, 2018 | 52.67 | 52.81 | 52.64 | 52.80 | 17,138 | +0.23(+0.45%) |
Jan 04, 2018 | 52.88 | 52.88 | 52.56 | 52.56 | 11,197 | -0.45(-0.85%) |
Jan 03, 2018 | 52.98 | 53.07 | 52.92 | 53.02 | 9,427 | +0.14(+0.27%) |
Jan 02, 2018 | 52.93 | 52.94 | 52.80 | 52.87 | 8,639 | +0.20(+0.38%) |
Dec 29, 2017 | 52.67 | 52.67 | 52.67 | 0 | -0.06(-0.12%) | |
Dec 28, 2017 | 52.61 | 52.73 | 52.57 | 52.73 | 179,742 | +0.26(+0.50%) |
Dec 27, 2017 | 52.40 | 52.53 | 52.40 | 52.47 | 7,669 | +0.16(+0.30%) |
Dec 26, 2017 | 52.18 | 52.39 | 52.18 | 52.31 | 49,834 | +0.19(+0.37%) |
Dec 22, 2017 | 51.94 | 52.17 | 51.94 | 52.12 | 20,538 | +0.16(+0.31%) |
Dec 21, 2017 | 52.12 | 52.12 | 51.96 | 51.96 | 6,038 | -0.15(-0.29%) |
Dec 20, 2017 | 52.37 | 52.42 | 52.11 | 52.11 | 10,702 | -0.25(-0.47%) |
Dec 19, 2017 | 53.04 | 53.04 | 52.33 | 52.36 | 8,935 | -0.70(-1.33%) |
Dec 18, 2017 | 53.15 | 53.29 | 53.06 | 53.06 | 15,260 | +0.31(+0.60%) |
Dec 15, 2017 | 52.55 | 52.78 | 52.55 | 52.75 | 1,974 | +0.15(+0.28%) |
Dec 14, 2017 | 52.53 | 52.66 | 52.53 | 52.60 | 31,563 | -0.08(-0.14%) |
Dec 13, 2017 | 52.54 | 52.71 | 52.54 | 52.67 | 25,563 | +0.11(+0.21%) |
Dec 12, 2017 | 52.33 | 52.65 | 52.33 | 52.57 | 33,048 | +0.31(+0.60%) |
Dec 11, 2017 | 52.27 | 52.29 | 52.18 | 52.25 | 4,288 | -0.03(-0.06%) |
Dec 08, 2017 | 52.19 | 52.29 | 52.19 | 52.28 | 3,622 | +0.25(+0.48%) |
Dec 07, 2017 | 51.77 | 52.05 | 51.77 | 52.03 | 17,375 | +0.20(+0.38%) |
Dec 06, 2017 | 51.74 | 51.84 | 51.73 | 51.84 | 7,772 | +0.00(+0.00%) |
Dec 05, 2017 | 52.04 | 52.06 | 51.84 | 51.84 | 9,036 | -0.13(-0.26%) |
Dec 04, 2017 | 52.32 | 51.97 | 51.97 | 7,209 | -0.35(-0.67%) | |
Dec 01, 2017 | 52.28 | 52.45 | 52.06 | 52.32 | 8,672 | -0.01(-0.02%) |
Nov 30, 2017 | 52.33 | 52.47 | 52.33 | 52.33 | 8,982 | +0.15(+0.29%) |
Nov 29, 2017 | 52.23 | 52.28 | 52.10 | 52.18 | 11,718 | -0.19(-0.36%) |
Nov 28, 2017 | 52.39 | 52.39 | 52.23 | 52.37 | 14,989 | -0.03(-0.05%) |
Nov 27, 2017 | 52.55 | 52.55 | 52.38 | 52.40 | 7,890 | -0.14(-0.26%) |
Nov 24, 2017 | 52.54 | 52.54 | 52.54 | 52.54 | 658 | +0.19(+0.36%) |
Nov 22, 2017 | 52.47 | 52.47 | 52.25 | 52.35 | 10,943 | -0.06(-0.11%) |
Nov 21, 2017 | 52.32 | 52.43 | 52.32 | 52.41 | 13,214 | +0.46(+0.88%) |
Nov 20, 2017 | 52.14 | 52.16 | 51.95 | 51.95 | 26,533 | -0.11(-0.21%) |
Nov 17, 2017 | 52.18 | 52.18 | 52.06 | 52.06 | 4,514 | -0.31(-0.60%) |
Nov 16, 2017 | 52.13 | 52.42 | 52.13 | 52.37 | 4,539 | +0.38(+0.73%) |
Nov 15, 2017 | 52.18 | 52.18 | 51.97 | 51.99 | 6,610 | -0.33(-0.63%) |
Nov 14, 2017 | 52.20 | 52.41 | 52.18 | 52.32 | 12,444 | -0.05(-0.09%) |
Nov 13, 2017 | 52.04 | 52.37 | 52.04 | 52.37 | 7,471 | -0.02(-0.03%) |
Nov 10, 2017 | 52.47 | 52.47 | 52.37 | 52.38 | 4,196 | +0.03(+0.06%) |
Nov 09, 2017 | 52.24 | 52.38 | 52.21 | 52.35 | 25,964 | -0.07(-0.13%) |
Nov 08, 2017 | 52.30 | 52.47 | 52.26 | 52.42 | 6,812 | +0.33(+0.64%) |
Nov 07, 2017 | 51.98 | 52.18 | 51.96 | 52.08 | 7,056 | +0.11(+0.21%) |
Nov 06, 2017 | 51.74 | 51.98 | 51.74 | 51.98 | 9,554 | +0.18(+0.35%) |
Nov 03, 2017 | 51.62 | 51.88 | 51.62 | 51.79 | 4,762 | +0.05(+0.10%) |
Nov 02, 2017 | 51.72 | 51.80 | 51.60 | 51.74 | 11,493 | +0.07(+0.14%) |
Nov 01, 2017 | 51.55 | 51.74 | 51.55 | 51.67 | 7,579 | +0.17(+0.32%) |
Oct 31, 2017 | 51.34 | 51.50 | 51.17 | 51.50 | 16,322 | +0.31(+0.60%) |
Oct 30, 2017 | 51.29 | 51.43 | 51.16 | 51.20 | 9,674 | -0.18(-0.35%) |
Oct 27, 2017 | 51.12 | 51.40 | 51.12 | 51.38 | 6,230 | +0.25(+0.49%) |
Oct 26, 2017 | 51.30 | 51.30 | 51.13 | 51.13 | 15,003 | -0.22(-0.44%) |
Oct 25, 2017 | 51.36 | 51.36 | 51.16 | 51.36 | 6,881 | -0.12(-0.24%) |
Oct 24, 2017 | 51.48 | 51.55 | 51.38 | 51.48 | 7,886 | -0.07(-0.13%) |
Oct 23, 2017 | 51.81 | 51.81 | 51.52 | 51.55 | 6,257 | -0.27(-0.53%) |
Oct 20, 2017 | 51.95 | 51.95 | 51.78 | 51.82 | 6,729 | -0.26(-0.49%) |
Oct 19, 2017 | 52.16 | 52.16 | 51.94 | 52.08 | 7,394 | -0.31(-0.59%) |
Oct 18, 2017 | 52.22 | 52.42 | 52.22 | 52.38 | 3,562 | +0.26(+0.49%) |
Oct 17, 2017 | 52.06 | 52.13 | 52.02 | 52.13 | 22,096 | -0.07(-0.13%) |
Oct 16, 2017 | 52.33 | 52.33 | 52.13 | 52.19 | 3,816 | -0.12(-0.22%) |
Oct 13, 2017 | 52.49 | 52.49 | 52.28 | 52.31 | 7,549 | +0.14(+0.27%) |
Oct 12, 2017 | 52.12 | 52.17 | 52.10 | 52.17 | 2,905 | +0.32(+0.61%) |
Oct 11, 2017 | 51.82 | 51.91 | 51.81 | 51.85 | 7,212 | +0.04(+0.08%) |
Oct 10, 2017 | 51.87 | 51.87 | 51.75 | 51.81 | 2,391 | +0.37(+0.72%) |
Oct 09, 2017 | 51.50 | 51.51 | 51.44 | 51.44 | 3,302 | +0.10(+0.19%) |
Oct 06, 2017 | 51.16 | 51.35 | 51.16 | 51.34 | 5,882 | -0.10(-0.19%) |
Oct 05, 2017 | 51.48 | 51.55 | 51.44 | 51.44 | 5,559 | +0.12(+0.23%) |
Oct 04, 2017 | 51.25 | 51.32 | 51.25 | 51.32 | 8,020 | -0.02(-0.03%) |
Oct 03, 2017 | 51.34 | 51.34 | 51.21 | 51.34 | 21,961 | +0.02(+0.03%) |
Oct 02, 2017 | 51.31 | 51.40 | 51.23 | 51.32 | 14,876 | +0.09(+0.18%) |
Sep 29, 2017 | 51.21 | 51.23 | 51.13 | 51.23 | 9,254 | +0.19(+0.37%) |
Sep 28, 2017 | 50.82 | 51.04 | 50.82 | 51.04 | 3,210 | +0.16(+0.31%) |
Sep 27, 2017 | 50.97 | 50.97 | 50.81 | 50.88 | 9,646 | -0.27(-0.53%) |
Sep 26, 2017 | 51.09 | 51.19 | 51.07 | 51.16 | 15,685 | +0.04(+0.07%) |
Sep 25, 2017 | 51.09 | 51.23 | 51.09 | 51.12 | 6,763 | -0.00(-0.01%) |
Sep 22, 2017 | 51.39 | 51.39 | 51.12 | 51.12 | 34,928 | -0.12(-0.24%) |
Sep 21, 2017 | 51.36 | 51.36 | 51.24 | 51.25 | 5,836 | -0.12(-0.23%) |
Sep 20, 2017 | 51.59 | 51.62 | 51.21 | 51.37 | 4,572 | -0.17(-0.33%) |
Sep 19, 2017 | 51.58 | 51.58 | 51.45 | 51.54 | 4,924 | -0.13(-0.26%) |
Sep 18, 2017 | 51.79 | 51.79 | 51.58 | 51.67 | 14,690 | -0.07(-0.14%) |
Sep 15, 2017 | 51.74 | 51.74 | 51.51 | 51.74 | 9,348 | +0.19(+0.37%) |
Sep 14, 2017 | 51.37 | 51.55 | 51.37 | 51.55 | 6,123 | +0.11(+0.21%) |
Sep 13, 2017 | 51.65 | 51.65 | 51.35 | 51.45 | 24,918 | -0.25(-0.48%) |
Sep 12, 2017 | 51.98 | 51.98 | 51.55 | 51.70 | 12,525 | -0.25(-0.48%) |
Sep 11, 2017 | 51.59 | 52.02 | 51.59 | 51.94 | 14,282 | +0.33(+0.64%) |
Sep 08, 2017 | 51.55 | 51.67 | 51.55 | 51.61 | 23,484 | +0.14(+0.27%) |
Sep 07, 2017 | 51.31 | 51.51 | 51.31 | 51.47 | 4,812 | +0.25(+0.50%) |
Sep 06, 2017 | 51.07 | 51.25 | 51.07 | 51.22 | 8,155 | +0.23(+0.44%) |
Sep 05, 2017 | 51.20 | 51.23 | 50.86 | 50.99 | 20,487 | -0.32(-0.63%) |
Sep 01, 2017 | 51.22 | 51.25 | 51.22 | 51.31 | 4,528 | +0.12(+0.23%) |
Aug 31, 2017 | 51.03 | 51.28 | 51.01 | 51.20 | 8,807 | +0.50(+0.98%) |
Aug 30, 2017 | 50.56 | 50.70 | 50.55 | 50.70 | 35,311 | -0.02(-0.03%) |
Aug 29, 2017 | 50.73 | 50.76 | 50.68 | 50.72 | 10,885 | +0.03(+0.07%) |
Aug 28, 2017 | 50.96 | 50.96 | 50.64 | 50.68 | 11,165 | -0.15(-0.30%) |
Aug 25, 2017 | 50.76 | 50.94 | 50.68 | 50.84 | 11,334 | +0.13(+0.25%) |
Aug 24, 2017 | 50.87 | 50.92 | 50.71 | 50.71 | 32,627 | -0.18(-0.36%) |
Aug 23, 2017 | 50.66 | 50.95 | 50.66 | 50.89 | 14,346 | +0.09(+0.18%) |
Aug 22, 2017 | 50.71 | 50.90 | 50.71 | 50.80 | 9,777 | +0.10(+0.20%) |
Aug 21, 2017 | 50.49 | 50.70 | 50.49 | 50.70 | 4,611 | +0.25(+0.49%) |
Aug 18, 2017 | 50.55 | 50.55 | 50.37 | 50.45 | 11,245 | -0.08(-0.16%) |
Aug 17, 2017 | 50.94 | 50.95 | 50.54 | 50.54 | 12,222 | -0.41(-0.80%) |
Aug 16, 2017 | 50.96 | 51.07 | 50.93 | 50.94 | 107,671 | +0.15(+0.29%) |
Aug 15, 2017 | 50.68 | 50.82 | 50.63 | 50.79 | 102,377 | -0.07(-0.13%) |
Aug 14, 2017 | 50.39 | 50.87 | 50.39 | 50.86 | 5,789 | +0.60(+1.19%) |
Aug 11, 2017 | 50.32 | 50.32 | 50.19 | 50.26 | 29,236 | -0.12(-0.23%) |
Aug 10, 2017 | 50.60 | 50.60 | 50.38 | 50.38 | 10,132 | -0.38(-0.75%) |
Aug 09, 2017 | 50.95 | 50.95 | 50.68 | 50.76 | 13,488 | -0.02(-0.05%) |
Aug 08, 2017 | 51.01 | 51.01 | 50.78 | 50.78 | 7,974 | -0.30(-0.58%) |
Aug 07, 2017 | 51.13 | 51.13 | 51.05 | 51.08 | 6,289 | -0.15(-0.29%) |
Aug 04, 2017 | 51.23 | 51.31 | 51.20 | 51.23 | 10,694 | +0.11(+0.21%) |
Aug 03, 2017 | 51.10 | 51.26 | 51.09 | 51.12 | 3,142 | +0.01(+0.02%) |
Aug 02, 2017 | 51.21 | 51.30 | 51.09 | 51.12 | 7,839 | -0.34(-0.66%) |
Aug 01, 2017 | 51.34 | 51.49 | 51.28 | 51.45 | 26,048 | +0.46(+0.91%) |
Jul 31, 2017 | 50.92 | 50.99 | 50.89 | 50.99 | 8,799 | -0.09(-0.18%) |
Jul 28, 2017 | 51.02 | 51.08 | 51.02 | 51.08 | 13,336 | +0.09(+0.18%) |
Jul 27, 2017 | 50.92 | 51.00 | 50.85 | 50.99 | 68,988 | +0.17(+0.34%) |
Jul 26, 2017 | 50.64 | 50.82 | 50.62 | 50.82 | 3,145 | +0.25(+0.49%) |
Jul 25, 2017 | 50.56 | 50.58 | 50.55 | 50.57 | 20,936 | +0.07(+0.15%) |
Jul 24, 2017 | 50.52 | 50.56 | 50.49 | 50.49 | 4,175 | -0.15(-0.29%) |
Jul 21, 2017 | 50.61 | 50.66 | 50.45 | 50.64 | 27,747 | +0.02(+0.05%) |
Jul 20, 2017 | 50.68 | 50.73 | 50.58 | 50.62 | 89,397 | -0.11(-0.21%) |
Jul 19, 2017 | 50.48 | 50.73 | 50.48 | 50.73 | 18,993 | +0.47(+0.94%) |
Jul 18, 2017 | 50.36 | 50.36 | 50.19 | 50.25 | 8,750 | +0.20(+0.40%) |
Jul 17, 2017 | 49.88 | 50.10 | 49.07 | 50.05 | 5,530 | +0.19(+0.37%) |
Jul 14, 2017 | 49.68 | 49.89 | 49.68 | 49.86 | 48,209 | +0.47(+0.96%) |
Jul 13, 2017 | 49.46 | 49.46 | 49.38 | 49.39 | 3,037 | +0.03(+0.07%) |
Jul 12, 2017 | 49.16 | 49.36 | 49.16 | 49.36 | 2,062 | +0.40(+0.81%) |
Jul 11, 2017 | 48.84 | 48.96 | 48.84 | 48.96 | 2,524 | -0.12(-0.24%) |
Jul 10, 2017 | 49.30 | 49.30 | 49.08 | 49.08 | 7,459 | -0.07(-0.14%) |
Jul 07, 2017 | 49.06 | 49.21 | 48.93 | 49.15 | 9,054 | +0.17(+0.34%) |
Jul 06, 2017 | 49.33 | 49.33 | 48.98 | 48.98 | 5,307 | -0.63(-1.27%) |
Jul 05, 2017 | 49.70 | 49.70 | 49.52 | 49.62 | 5,364 | -0.17(-0.35%) |
Jul 03, 2017 | 49.45 | 49.79 | 49.45 | 49.79 | 3,597 | +0.12(+0.25%) |
Jun 30, 2017 | 49.56 | 49.66 | 49.56 | 49.66 | 4,012 | -0.01(-0.02%) |
Jun 29, 2017 | 49.85 | 49.85 | 49.60 | 49.67 | 7,060 | -0.30(-0.60%) |
Jun 28, 2017 | 49.98 | 50.02 | 49.95 | 49.97 | 4,652 | +0.14(+0.28%) |
Jun 27, 2017 | 50.05 | 50.10 | 49.83 | 49.83 | 13,146 | -0.43(-0.86%) |
Jun 26, 2017 | 50.29 | 50.29 | 50.19 | 50.26 | 19,244 | +0.12(+0.23%) |
Jun 23, 2017 | 50.29 | 50.29 | 50.09 | 50.15 | 2,179 | +0.08(+0.17%) |
Jun 22, 2017 | 49.92 | 50.13 | 49.91 | 50.06 | 6,158 | +0.04(+0.08%) |
Jun 21, 2017 | 50.12 | 50.15 | 49.87 | 50.02 | 7,248 | -0.14(-0.28%) |
Jun 20, 2017 | 50.30 | 50.30 | 50.05 | 50.16 | 5,910 | -0.48(-0.95%) |
Jun 19, 2017 | 50.52 | 50.64 | 50.48 | 50.64 | 11,276 | +0.06(+0.12%) |
Jun 16, 2017 | 50.48 | 50.58 | 50.45 | 50.58 | 1,721 | +0.13(+0.26%) |
Jun 15, 2017 | 50.24 | 50.48 | 50.22 | 50.45 | 9,188 | -0.03(-0.07%) |
Jun 14, 2017 | 50.62 | 50.62 | 50.48 | 50.48 | 8,560 | +0.19(+0.38%) |
Jun 13, 2017 | 51.09 | 51.09 | 50.22 | 50.29 | 9,129 | +0.29(+0.58%) |
Jun 12, 2017 | 50.08 | 50.08 | 49.93 | 50.01 | 1,648 | +0.09(+0.18%) |
Jun 09, 2017 | 50.04 | 50.04 | 49.69 | 49.92 | 10,536 | +0.15(+0.29%) |
Jun 08, 2017 | 49.63 | 49.79 | 49.63 | 49.77 | 4,110 | -0.06(-0.13%) |
Jun 07, 2017 | 49.84 | 49.90 | 49.79 | 49.83 | 12,855 | -0.03(-0.07%) |
Jun 06, 2017 | 50.73 | 50.73 | 49.78 | 49.87 | 5,822 | -0.10(-0.20%) |
Jun 05, 2017 | 50.37 | 50.37 | 49.87 | 49.96 | 2,605 | +0.01(+0.01%) |
Jun 02, 2017 | 49.71 | 49.96 | 49.71 | 49.96 | 7,761 | +0.45(+0.91%) |
Jun 01, 2017 | 49.27 | 49.50 | 49.25 | 49.50 | 9,641 | +0.40(+0.82%) |
May 31, 2017 | 49.16 | 49.16 | 48.92 | 49.10 | 26,574 | +0.05(+0.10%) |
May 30, 2017 | 49.42 | 49.42 | 49.05 | 49.05 | 12,320 | +0.00(+0.00%) |
May 26, 2017 | 49.08 | 49.09 | 48.96 | 49.05 | 9,789 | -0.12(-0.24%) |
May 25, 2017 | 50.07 | 50.07 | 49.15 | 49.17 | 4,357 | -0.02(-0.04%) |
May 24, 2017 | 49.08 | 49.20 | 49.06 | 49.19 | 12,743 | +0.16(+0.34%) |
May 23, 2017 | 49.00 | 49.06 | 48.99 | 49.03 | 21,383 | +0.08(+0.17%) |
May 22, 2017 | 48.87 | 48.98 | 48.87 | 48.94 | 4,869 | +0.15(+0.30%) |
May 19, 2017 | 48.55 | 48.95 | 48.55 | 48.80 | 23,184 | +0.22(+0.46%) |
May 18, 2017 | 47.73 | 48.57 | 47.73 | 48.57 | 4,862 | +0.26(+0.55%) |
May 17, 2017 | 48.38 | 48.45 | 48.31 | 48.31 | 13,016 | -0.10(-0.20%) |
May 16, 2017 | 48.39 | 48.47 | 48.33 | 48.41 | 13,031 | -0.10(-0.20%) |
May 15, 2017 | 48.71 | 48.71 | 48.51 | 48.51 | 7,948 | +0.20(+0.41%) |
May 12, 2017 | 48.44 | 48.44 | 48.23 | 48.31 | 33,774 | -0.04(-0.09%) |
May 11, 2017 | 48.17 | 48.36 | 48.13 | 48.35 | 5,584 | -0.15(-0.31%) |
May 10, 2017 | 49.15 | 49.15 | 48.44 | 48.50 | 15,512 | +0.18(+0.37%) |
May 09, 2017 | 48.28 | 48.43 | 48.26 | 48.32 | 7,841 | -0.09(-0.18%) |
May 08, 2017 | 48.40 | 48.43 | 48.29 | 48.41 | 4,278 | -0.17(-0.34%) |
May 05, 2017 | 48.35 | 48.57 | 48.35 | 48.57 | 16,454 | +0.34(+0.71%) |
May 04, 2017 | 48.74 | 48.74 | 48.01 | 48.23 | 55,204 | -0.12(-0.24%) |
May 03, 2017 | 48.49 | 48.49 | 48.33 | 48.35 | 2,730 | -0.32(-0.65%) |
May 02, 2017 | 48.80 | 48.80 | 48.66 | 48.66 | 24,065 | +0.03(+0.07%) |
May 01, 2017 | 48.51 | 48.63 | 48.51 | 48.63 | 21,895 | +0.27(+0.56%) |
Apr 28, 2017 | 48.35 | 48.48 | 48.34 | 48.36 | 23,334 | -0.43(-0.88%) |
Apr 27, 2017 | 48.83 | 48.94 | 48.75 | 48.79 | 5,862 | +0.02(+0.03%) |
Apr 26, 2017 | 48.83 | 49.01 | 48.72 | 48.77 | 6,873 | -0.21(-0.42%) |
Apr 25, 2017 | 48.76 | 48.98 | 48.76 | 48.98 | 20,358 | +0.35(+0.71%) |
Apr 24, 2017 | 48.96 | 48.96 | 48.48 | 48.63 | 7,657 | -0.20(-0.40%) |
Apr 21, 2017 | 48.82 | 48.83 | 48.75 | 48.83 | 6,483 | -0.06(-0.12%) |
Apr 20, 2017 | 48.74 | 48.95 | 48.74 | 48.89 | 6,856 | +0.07(+0.14%) |
Apr 19, 2017 | 48.95 | 48.95 | 48.82 | 48.82 | 8,465 | -0.08(-0.15%) |
Apr 18, 2017 | 48.93 | 48.93 | 48.80 | 48.90 | 3,512 | +0.02(+0.03%) |
Apr 17, 2017 | 48.78 | 48.91 | 48.78 | 48.88 | 12,400 | +0.35(+0.73%) |
Apr 13, 2017 | 48.61 | 48.66 | 48.52 | 48.52 | 1,826 | -0.01(-0.02%) |
Apr 12, 2017 | 48.57 | 48.60 | 48.51 | 48.53 | 4,064 | +0.12(+0.26%) |
Apr 11, 2017 | 48.35 | 48.46 | 48.27 | 48.41 | 26,810 | +0.21(+0.45%) |
Apr 10, 2017 | 48.06 | 48.20 | 48.06 | 48.19 | 1,764 | +0.01(+0.02%) |
Apr 07, 2017 | 48.23 | 48.23 | 48.15 | 48.19 | 11,428 | +0.16(+0.34%) |
Apr 06, 2017 | 47.84 | 48.04 | 47.84 | 48.02 | 4,669 | +0.25(+0.52%) |
Apr 05, 2017 | 47.83 | 47.95 | 47.77 | 47.78 | 6,242 | +0.07(+0.16%) |
Apr 04, 2017 | 47.54 | 47.71 | 47.54 | 47.70 | 20,814 | +0.17(+0.36%) |
Apr 03, 2017 | 47.45 | 47.53 | 47.39 | 47.53 | 10,821 | +0.04(+0.09%) |
Mar 31, 2017 | 47.25 | 47.56 | 47.25 | 47.49 | 2,899 | +0.16(+0.33%) |
Mar 30, 2017 | 47.11 | 47.33 | 47.11 | 47.33 | 11,540 | +0.04(+0.09%) |
Mar 29, 2017 | 46.99 | 47.29 | 46.99 | 47.29 | 6,108 | +0.21(+0.45%) |
Mar 28, 2017 | 46.99 | 47.08 | 46.74 | 47.08 | 18,589 | +0.08(+0.17%) |
Mar 27, 2017 | 47.26 | 47.26 | 46.94 | 47.00 | 8,820 | -0.24(-0.51%) |
Mar 24, 2017 | 47.27 | 47.31 | 47.22 | 47.24 | 19,527 | +0.12(+0.26%) |
Mar 23, 2017 | 46.89 | 47.33 | 46.89 | 47.12 | 4,512 | +0.18(+0.39%) |
Mar 22, 2017 | 46.90 | 46.94 | 46.63 | 46.94 | 10,540 | +0.18(+0.39%) |
Mar 21, 2017 | 47.27 | 47.28 | 46.76 | 46.76 | 11,491 | -0.36(-0.77%) |
Mar 20, 2017 | 47.24 | 47.28 | 47.03 | 47.12 | 24,303 | -0.04(-0.09%) |
Mar 17, 2017 | 46.97 | 47.20 | 46.97 | 47.16 | 70,744 | +0.20(+0.42%) |
Mar 16, 2017 | 46.87 | 46.96 | 46.85 | 46.96 | 57,800 | +0.19(+0.40%) |
Mar 15, 2017 | 45.86 | 46.87 | 45.86 | 46.77 | 52,197 | +0.98(+2.14%) |
Mar 14, 2017 | 45.75 | 45.87 | 45.74 | 45.79 | 29,971 | -0.20(-0.43%) |
Mar 13, 2017 | 45.97 | 46.10 | 45.96 | 45.99 | 19,137 | +0.12(+0.27%) |
Mar 10, 2017 | 46.12 | 46.18 | 45.69 | 45.87 | 57,106 | +0.00(+0.00%) |
Mar 09, 2017 | 46.31 | 46.31 | 45.86 | 45.87 | 92,725 | -0.36(-0.78%) |
Mar 08, 2017 | 46.51 | 46.51 | 46.23 | 46.23 | 10,006 | -0.51(-1.09%) |
Mar 07, 2017 | 46.88 | 46.88 | 46.66 | 46.74 | 9,910 | -0.15(-0.32%) |
Mar 06, 2017 | 46.86 | 46.94 | 46.80 | 46.89 | 42,127 | -0.14(-0.30%) |
Mar 03, 2017 | 47.10 | 47.10 | 46.71 | 47.03 | 113,043 | -0.12(-0.24%) |
Mar 02, 2017 | 47.28 | 47.28 | 47.14 | 47.14 | 38,454 | -0.49(-1.04%) |
Mar 01, 2017 | 47.56 | 47.77 | 47.56 | 47.64 | 114,901 | +0.19(+0.39%) |
Feb 28, 2017 | 47.74 | 47.74 | 47.45 | 47.45 | 8,744 | -0.23(-0.47%) |
Feb 27, 2017 | 47.54 | 47.78 | 47.54 | 47.68 | 7,689 | +0.17(+0.36%) |
Feb 24, 2017 | 47.39 | 47.50 | 47.27 | 47.50 | 13,644 | -0.01(-0.01%) |
Feb 23, 2017 | 47.45 | 47.54 | 47.29 | 47.51 | 11,712 | +0.22(+0.47%) |
Feb 22, 2017 | 47.38 | 47.38 | 47.14 | 47.29 | 3,689 | -0.21(-0.45%) |
Feb 21, 2017 | 47.07 | 47.54 | 47.07 | 47.50 | 11,671 | +0.36(+0.77%) |
Feb 17, 2017 | 47.14 | 47.14 | 47.14 | 0 | +0.06(+0.12%) | |
Feb 16, 2017 | 47.17 | 47.17 | 47.01 | 47.08 | 22,455 | +0.09(+0.19%) |
Feb 15, 2017 | 46.71 | 47.01 | 46.69 | 46.99 | 7,904 | +0.02(+0.04%) |
Feb 14, 2017 | 46.96 | 47.01 | 46.67 | 46.98 | 15,446 | -0.08(-0.16%) |
Feb 13, 2017 | 47.06 | 47.09 | 46.91 | 47.05 | 3,120 | -0.02(-0.05%) |
Feb 10, 2017 | 46.97 | 47.10 | 46.97 | 47.08 | 6,974 | +0.12(+0.26%) |
Feb 09, 2017 | 46.88 | 47.00 | 46.88 | 46.95 | 8,946 | +0.16(+0.35%) |
Feb 08, 2017 | 46.52 | 46.81 | 46.52 | 46.79 | 5,460 | +0.42(+0.91%) |
Feb 07, 2017 | 46.57 | 46.58 | 46.37 | 46.37 | 13,112 | -0.09(-0.20%) |
Feb 06, 2017 | 46.58 | 46.58 | 46.37 | 46.46 | 9,895 | -0.15(-0.32%) |
Feb 03, 2017 | 46.62 | 46.62 | 46.53 | 46.61 | 6,517 | +0.30(+0.66%) |
Feb 02, 2017 | 46.31 | 46.37 | 46.22 | 46.30 | 4,507 | +0.19(+0.41%) |