Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.67 | 57.75 | 57.42 | 57.56 | 11,114 | -0.09(-0.15%) |
Jan 30, 2018 | 57.80 | 57.80 | 57.54 | 57.65 | 31,499 | -0.25(-0.43%) |
Jan 29, 2018 | 57.97 | 58.10 | 57.78 | 57.89 | 19,510 | -0.63(-1.07%) |
Jan 26, 2018 | 58.17 | 58.56 | 58.17 | 58.52 | 196,711 | +0.50(+0.86%) |
Jan 25, 2018 | 58.51 | 58.51 | 57.92 | 58.02 | 15,365 | -0.24(-0.41%) |
Jan 24, 2018 | 58.41 | 58.41 | 58.10 | 58.26 | 11,377 | +0.29(+0.50%) |
Jan 23, 2018 | 57.81 | 57.99 | 57.81 | 57.97 | 17,786 | +0.13(+0.22%) |
Jan 22, 2018 | 57.56 | 57.89 | 57.35 | 57.84 | 23,270 | +0.25(+0.44%) |
Jan 19, 2018 | 57.48 | 57.63 | 57.26 | 57.59 | 13,954 | +0.35(+0.61%) |
Jan 18, 2018 | 57.11 | 57.33 | 57.01 | 57.24 | 22,772 | -0.12(-0.21%) |
Jan 17, 2018 | 57.02 | 57.54 | 56.95 | 57.36 | 29,745 | +0.39(+0.69%) |
Jan 16, 2018 | 57.06 | 56.97 | 56.97 | 21,896 | -0.09(-0.16%) | |
Jan 12, 2018 | 57.06 | 57.06 | 57.06 | 0 | +0.53(+0.93%) | |
Jan 11, 2018 | 56.31 | 56.55 | 56.31 | 56.53 | 63,633 | +0.26(+0.46%) |
Jan 10, 2018 | 56.45 | 56.27 | 56.27 | 19,819 | -0.13(-0.23%) | |
Jan 09, 2018 | 56.34 | 56.53 | 56.34 | 56.40 | 7,499 | +0.15(+0.26%) |
Jan 08, 2018 | 56.30 | 56.40 | 56.07 | 56.25 | 7,931 | -0.12(-0.21%) |
Jan 05, 2018 | 56.26 | 56.52 | 56.26 | 56.37 | 21,077 | +0.15(+0.27%) |
Jan 04, 2018 | 55.85 | 56.33 | 55.85 | 56.22 | 81,896 | +0.42(+0.76%) |
Jan 03, 2018 | 55.67 | 55.85 | 55.43 | 55.79 | 30,220 | +0.28(+0.50%) |
Jan 02, 2018 | 55.56 | 55.23 | 55.52 | 41,639 | +0.28(+0.51%) | |
Dec 29, 2017 | 55.23 | 55.23 | 55.23 | 0 | +0.07(+0.12%) | |
Dec 28, 2017 | 55.34 | 55.34 | 55.02 | 55.17 | 11,827 | +0.13(+0.23%) |
Dec 27, 2017 | 54.70 | 55.11 | 54.70 | 55.04 | 14,069 | +0.16(+0.29%) |
Dec 26, 2017 | 54.83 | 55.07 | 54.83 | 54.88 | 17,989 | -0.03(-0.05%) |
Dec 22, 2017 | 54.72 | 54.94 | 54.72 | 54.91 | 17,282 | +0.12(+0.22%) |
Dec 21, 2017 | 54.72 | 54.93 | 54.65 | 54.78 | 60,086 | +0.12(+0.22%) |
Dec 20, 2017 | 54.77 | 54.82 | 54.59 | 54.66 | 12,956 | -0.19(-0.35%) |
Dec 19, 2017 | 54.78 | 54.97 | 54.63 | 54.85 | 22,198 | -0.20(-0.35%) |
Dec 18, 2017 | 55.16 | 55.16 | 54.83 | 55.05 | 15,743 | +0.55(+1.01%) |
Dec 15, 2017 | 54.24 | 54.56 | 54.22 | 54.49 | 13,079 | -0.09(-0.16%) |
Dec 14, 2017 | 54.71 | 54.71 | 54.33 | 54.58 | 39,016 | +0.01(+0.02%) |
Dec 13, 2017 | 54.63 | 54.82 | 54.36 | 54.57 | 30,161 | +0.23(+0.42%) |
Dec 12, 2017 | 54.51 | 54.65 | 54.34 | 54.35 | 100,213 | -0.18(-0.32%) |
Dec 11, 2017 | 54.49 | 54.56 | 54.44 | 54.52 | 10,364 | +0.05(+0.09%) |
Dec 08, 2017 | 54.39 | 54.50 | 54.19 | 54.47 | 42,901 | +0.23(+0.42%) |
Dec 07, 2017 | 54.18 | 54.34 | 54.01 | 54.24 | 72,980 | +0.12(+0.22%) |
Dec 06, 2017 | 53.90 | 54.21 | 53.90 | 54.13 | 10,396 | -0.06(-0.11%) |
Dec 05, 2017 | 54.19 | 54.35 | 54.13 | 54.19 | 12,493 | -0.10(-0.19%) |
Dec 04, 2017 | 54.45 | 54.47 | 54.16 | 54.29 | 17,621 | -0.10(-0.18%) |
Dec 01, 2017 | 54.46 | 54.51 | 54.26 | 54.38 | 28,084 | -0.22(-0.41%) |
Nov 30, 2017 | 54.96 | 54.96 | 54.41 | 54.61 | 9,719 | +0.12(+0.22%) |
Nov 29, 2017 | 54.80 | 54.80 | 54.42 | 54.49 | 11,164 | -0.27(-0.49%) |
Nov 28, 2017 | 54.59 | 54.80 | 54.36 | 54.76 | 17,019 | +0.39(+0.71%) |
Nov 27, 2017 | 54.64 | 54.64 | 54.24 | 54.37 | 10,745 | -0.26(-0.48%) |
Nov 24, 2017 | 54.33 | 54.74 | 54.33 | 54.63 | 7,739 | +0.39(+0.72%) |
Nov 22, 2017 | 54.24 | 54.37 | 54.11 | 54.24 | 10,666 | +0.18(+0.33%) |
Nov 21, 2017 | 54.20 | 54.20 | 53.96 | 54.06 | 23,324 | +0.28(+0.52%) |
Nov 20, 2017 | 54.13 | 54.13 | 53.73 | 53.78 | 4,928 | +0.03(+0.05%) |
Nov 17, 2017 | 53.87 | 53.87 | 53.55 | 53.76 | 9,801 | +0.03(+0.05%) |
Nov 16, 2017 | 53.39 | 53.87 | 53.39 | 53.73 | 8,090 | +0.39(+0.73%) |
Nov 15, 2017 | 53.22 | 53.47 | 53.15 | 53.34 | 13,778 | -0.27(-0.50%) |
Nov 14, 2017 | 53.62 | 53.74 | 53.42 | 53.61 | 6,224 | +0.14(+0.26%) |
Nov 13, 2017 | 53.25 | 53.63 | 53.24 | 53.47 | 13,832 | -0.34(-0.63%) |
Nov 10, 2017 | 53.78 | 53.88 | 53.64 | 53.81 | 4,260 | -0.24(-0.44%) |
Nov 09, 2017 | 54.08 | 54.18 | 53.66 | 54.04 | 21,205 | -0.09(-0.17%) |
Nov 08, 2017 | 54.02 | 54.29 | 54.02 | 54.13 | 6,446 | +0.12(+0.23%) |
Nov 07, 2017 | 53.98 | 54.30 | 53.91 | 54.01 | 11,279 | -0.14(-0.27%) |
Nov 06, 2017 | 53.98 | 54.16 | 53.98 | 54.16 | 11,649 | +0.08(+0.15%) |
Nov 03, 2017 | 54.02 | 54.15 | 53.88 | 54.07 | 12,128 | +0.02(+0.04%) |
Nov 02, 2017 | 53.97 | 54.23 | 53.89 | 54.05 | 12,256 | +0.00(+0.00%) |
Nov 01, 2017 | 54.40 | 54.40 | 53.92 | 54.05 | 9,914 | -0.01(-0.01%) |
Oct 31, 2017 | 53.89 | 54.12 | 53.87 | 54.06 | 7,654 | +0.20(+0.37%) |
Oct 30, 2017 | 54.00 | 53.77 | 53.86 | 4,750 | +0.09(+0.17%) | |
Oct 27, 2017 | 53.66 | 53.83 | 53.64 | 53.76 | 10,247 | -0.01(-0.01%) |
Oct 26, 2017 | 53.79 | 53.81 | 53.67 | 53.77 | 9,863 | +0.24(+0.46%) |
Oct 25, 2017 | 53.84 | 53.84 | 53.34 | 53.53 | 7,227 | -0.23(-0.43%) |
Oct 24, 2017 | 53.82 | 53.89 | 53.67 | 53.76 | 14,572 | +0.07(+0.13%) |
Oct 23, 2017 | 53.86 | 53.86 | 53.61 | 53.69 | 7,594 | -0.18(-0.33%) |
Oct 20, 2017 | 53.92 | 53.98 | 53.78 | 53.87 | 13,378 | -0.19(-0.36%) |
Oct 19, 2017 | 53.87 | 54.06 | 53.83 | 54.06 | 10,294 | -0.08(-0.15%) |
Oct 18, 2017 | 54.12 | 54.29 | 53.99 | 54.14 | 6,108 | +0.14(+0.26%) |
Oct 17, 2017 | 54.28 | 54.28 | 53.92 | 54.00 | 9,626 | -0.24(-0.43%) |
Oct 16, 2017 | 54.20 | 54.29 | 54.07 | 54.24 | 9,308 | -0.03(-0.05%) |
Oct 13, 2017 | 54.28 | 54.45 | 54.13 | 54.26 | 15,612 | +0.25(+0.47%) |
Oct 12, 2017 | 54.13 | 54.13 | 53.96 | 54.01 | 9,202 | +0.02(+0.03%) |
Oct 11, 2017 | 54.08 | 54.15 | 53.83 | 53.99 | 13,628 | +0.20(+0.38%) |
Oct 10, 2017 | 53.60 | 53.91 | 53.53 | 53.79 | 24,249 | +0.55(+1.03%) |
Oct 09, 2017 | 53.44 | 53.61 | 53.23 | 53.24 | 7,785 | -0.09(-0.17%) |
Oct 06, 2017 | 53.42 | 53.42 | 53.21 | 53.33 | 6,333 | -0.24(-0.44%) |
Oct 05, 2017 | 53.32 | 53.57 | 53.32 | 53.57 | 15,523 | +0.07(+0.14%) |
Oct 04, 2017 | 53.40 | 53.60 | 53.34 | 53.50 | 25,006 | -0.08(-0.16%) |
Oct 03, 2017 | 53.27 | 53.62 | 53.27 | 53.58 | 5,854 | +0.16(+0.29%) |
Oct 02, 2017 | 53.23 | 53.58 | 53.23 | 53.42 | 17,688 | -0.07(-0.13%) |
Sep 29, 2017 | 53.20 | 53.63 | 53.15 | 53.50 | 12,017 | +0.34(+0.63%) |
Sep 28, 2017 | 53.25 | 53.25 | 53.00 | 53.16 | 13,497 | +0.13(+0.25%) |
Sep 27, 2017 | 52.84 | 53.26 | 52.84 | 53.02 | 13,811 | -0.03(-0.06%) |
Sep 26, 2017 | 53.28 | 53.34 | 52.88 | 53.06 | 12,658 | -0.09(-0.17%) |
Sep 25, 2017 | 53.19 | 53.26 | 53.04 | 53.15 | 40,314 | -0.20(-0.38%) |
Sep 22, 2017 | 53.31 | 53.38 | 53.17 | 53.35 | 10,487 | +0.21(+0.40%) |
Sep 21, 2017 | 53.07 | 53.32 | 53.07 | 53.14 | 10,673 | -0.24(-0.46%) |
Sep 20, 2017 | 53.38 | 53.64 | 53.07 | 53.39 | 15,103 | -0.08(-0.14%) |
Sep 19, 2017 | 53.54 | 53.54 | 53.37 | 53.46 | 74,581 | +0.18(+0.33%) |
Sep 18, 2017 | 53.32 | 53.36 | 53.26 | 53.28 | 4,291 | +0.04(+0.08%) |
Sep 15, 2017 | 53.18 | 53.30 | 53.15 | 53.24 | 18,366 | +0.01(+0.02%) |
Sep 14, 2017 | 52.98 | 53.23 | 52.98 | 53.23 | 10,881 | +0.19(+0.35%) |
Sep 13, 2017 | 53.30 | 53.30 | 53.05 | 53.05 | 11,930 | -0.40(-0.76%) |
Sep 12, 2017 | 53.39 | 53.49 | 53.35 | 53.45 | 11,995 | +0.03(+0.06%) |
Sep 11, 2017 | 53.30 | 53.47 | 53.30 | 53.42 | 22,395 | +0.37(+0.70%) |
Sep 08, 2017 | 53.17 | 53.17 | 53.05 | 53.05 | 13,626 | +0.13(+0.24%) |
Sep 07, 2017 | 52.99 | 53.02 | 52.86 | 52.92 | 6,918 | +0.37(+0.70%) |
Sep 06, 2017 | 52.64 | 52.64 | 52.43 | 52.55 | 9,564 | +0.30(+0.57%) |
Sep 05, 2017 | 52.60 | 52.60 | 52.04 | 52.26 | 8,947 | -0.28(-0.53%) |
Sep 01, 2017 | 52.67 | 52.67 | 52.67 | 52.54 | 13,769 | +0.00(+0.00%) |
Aug 31, 2017 | 52.55 | 52.55 | 52.22 | 52.54 | 18,900 | +0.45(+0.87%) |
Aug 30, 2017 | 52.09 | 52.18 | 51.93 | 52.08 | 17,344 | -0.12(-0.23%) |
Aug 29, 2017 | 52.43 | 52.43 | 52.15 | 52.20 | 8,936 | -0.23(-0.43%) |
Aug 28, 2017 | 52.70 | 52.70 | 52.27 | 52.43 | 11,914 | +0.00(+0.01%) |
Aug 25, 2017 | 52.48 | 52.48 | 52.18 | 52.42 | 16,085 | +0.37(+0.71%) |
Aug 24, 2017 | 52.19 | 52.24 | 52.05 | 52.05 | 12,419 | -0.19(-0.36%) |
Aug 23, 2017 | 52.19 | 52.24 | 52.11 | 52.24 | 10,195 | +0.16(+0.31%) |
Aug 22, 2017 | 52.01 | 52.22 | 52.01 | 52.08 | 13,713 | +0.15(+0.29%) |
Aug 21, 2017 | 51.92 | 52.07 | 51.87 | 51.93 | 21,050 | -0.06(-0.11%) |
Aug 18, 2017 | 51.63 | 52.03 | 51.63 | 51.99 | 18,003 | +0.17(+0.32%) |
Aug 17, 2017 | 52.07 | 52.37 | 51.82 | 51.82 | 14,707 | -0.61(-1.17%) |
Aug 16, 2017 | 52.15 | 52.44 | 52.04 | 52.44 | 10,354 | +0.34(+0.65%) |
Aug 15, 2017 | 52.20 | 52.22 | 51.93 | 52.09 | 17,064 | -0.10(-0.18%) |
Aug 14, 2017 | 52.12 | 52.29 | 52.00 | 52.19 | 8,503 | +0.45(+0.86%) |
Aug 11, 2017 | 51.73 | 51.98 | 51.59 | 51.75 | 24,478 | -0.15(-0.29%) |
Aug 10, 2017 | 52.03 | 52.13 | 51.78 | 51.90 | 20,109 | -0.55(-1.05%) |
Aug 09, 2017 | 52.24 | 52.50 | 52.24 | 52.45 | 63,981 | -0.13(-0.25%) |
Aug 08, 2017 | 53.02 | 53.02 | 52.54 | 52.58 | 17,286 | -0.13(-0.25%) |
Aug 07, 2017 | 52.62 | 52.95 | 52.62 | 52.71 | 15,680 | -0.08(-0.16%) |
Aug 04, 2017 | 52.81 | 52.90 | 52.62 | 52.80 | 16,671 | +0.05(+0.10%) |
Aug 03, 2017 | 52.98 | 52.98 | 52.65 | 52.74 | 40,992 | +0.07(+0.12%) |
Aug 02, 2017 | 52.65 | 52.73 | 52.56 | 52.68 | 4,503 | -0.00(-0.00%) |
Aug 01, 2017 | 52.64 | 52.86 | 52.63 | 52.68 | 63,117 | +0.31(+0.59%) |
Jul 31, 2017 | 52.38 | 52.41 | 52.24 | 52.37 | 24,907 | +0.14(+0.27%) |
Jul 28, 2017 | 52.12 | 52.30 | 51.99 | 52.23 | 21,012 | +0.17(+0.33%) |
Jul 27, 2017 | 52.29 | 52.40 | 51.82 | 52.06 | 13,855 | -0.25(-0.47%) |
Jul 26, 2017 | 52.13 | 52.52 | 52.02 | 52.30 | 20,582 | +0.30(+0.59%) |
Jul 25, 2017 | 51.85 | 52.35 | 51.80 | 52.00 | 121,457 | -0.04(-0.08%) |
Jul 24, 2017 | 51.93 | 52.08 | 51.86 | 52.04 | 13,059 | -0.27(-0.51%) |
Jul 21, 2017 | 52.12 | 52.30 | 52.01 | 52.30 | 32,761 | -0.08(-0.14%) |
Jul 20, 2017 | 52.47 | 52.47 | 52.11 | 52.38 | 17,892 | +0.23(+0.44%) |
Jul 19, 2017 | 52.02 | 52.39 | 51.86 | 52.15 | 41,599 | +0.09(+0.18%) |
Jul 18, 2017 | 51.63 | 52.09 | 51.63 | 52.06 | 17,110 | +0.25(+0.49%) |
Jul 17, 2017 | 51.80 | 52.03 | 51.71 | 51.80 | 19,311 | -0.13(-0.26%) |
Jul 14, 2017 | 51.77 | 51.97 | 51.67 | 51.94 | 13,570 | +0.57(+1.11%) |
Jul 13, 2017 | 51.45 | 53.68 | 51.37 | 51.37 | 5,443 | -0.15(-0.29%) |
Jul 12, 2017 | 51.27 | 51.54 | 51.27 | 51.52 | 8,659 | +0.45(+0.88%) |
Jul 11, 2017 | 50.72 | 51.07 | 50.72 | 51.07 | 15,323 | -0.11(-0.22%) |
Jul 10, 2017 | 52.13 | 52.13 | 50.91 | 51.18 | 25,914 | +0.31(+0.61%) |
Jul 07, 2017 | 50.51 | 50.92 | 50.51 | 50.87 | 11,237 | +0.08(+0.17%) |
Jul 06, 2017 | 50.70 | 50.70 | 50.70 | 50.79 | 9,942 | -0.43(-0.84%) |
Jul 05, 2017 | 50.89 | 51.25 | 50.89 | 51.22 | 15,787 | +0.01(+0.02%) |
Jul 03, 2017 | 53.22 | 53.22 | 50.98 | 51.21 | 11,493 | +0.08(+0.15%) |
Jun 30, 2017 | 51.33 | 51.52 | 50.93 | 51.13 | 9,804 | -0.14(-0.28%) |
Jun 29, 2017 | 51.49 | 51.53 | 51.06 | 51.27 | 18,212 | -0.58(-1.12%) |
Jun 28, 2017 | 51.85 | 52.50 | 51.59 | 51.86 | 18,013 | +0.34(+0.67%) |
Jun 27, 2017 | 51.43 | 51.59 | 51.39 | 51.51 | 13,325 | -0.24(-0.46%) |
Jun 26, 2017 | 51.94 | 51.94 | 51.45 | 51.75 | 11,053 | +0.52(+1.02%) |
Jun 23, 2017 | 51.43 | 51.55 | 51.22 | 51.22 | 26,952 | -0.24(-0.46%) |
Jun 22, 2017 | 51.31 | 51.46 | 51.26 | 51.46 | 23,651 | +0.05(+0.10%) |
Jun 21, 2017 | 51.39 | 51.42 | 51.16 | 51.41 | 12,880 | +0.03(+0.07%) |
Jun 20, 2017 | 51.57 | 51.57 | 51.31 | 51.38 | 8,077 | -0.36(-0.69%) |
Jun 19, 2017 | 51.68 | 51.86 | 51.66 | 51.73 | 4,005 | +0.10(+0.19%) |
Jun 16, 2017 | 51.52 | 51.64 | 51.38 | 51.64 | 8,004 | +0.42(+0.82%) |
Jun 15, 2017 | 50.82 | 51.22 | 50.82 | 51.22 | 11,707 | -0.38(-0.74%) |
Jun 14, 2017 | 51.81 | 52.00 | 51.46 | 51.60 | 28,489 | +0.07(+0.14%) |
Jun 13, 2017 | 51.42 | 51.63 | 51.33 | 51.52 | 27,955 | +0.36(+0.70%) |
Jun 12, 2017 | 51.52 | 51.52 | 50.88 | 51.17 | 19,380 | +0.12(+0.23%) |
Jun 09, 2017 | 51.41 | 51.49 | 51.05 | 51.05 | 24,171 | -0.54(-1.04%) |
Jun 08, 2017 | 51.51 | 51.59 | 51.26 | 51.59 | 5,105 | -0.20(-0.39%) |
Jun 07, 2017 | 51.77 | 51.86 | 51.67 | 51.79 | 20,316 | -0.04(-0.07%) |
Jun 06, 2017 | 51.78 | 51.91 | 51.78 | 51.82 | 8,420 | +0.08(+0.15%) |
Jun 05, 2017 | 51.89 | 51.98 | 51.75 | 51.75 | 10,413 | -0.28(-0.54%) |
Jun 02, 2017 | 51.88 | 52.21 | 51.88 | 52.03 | 8,990 | +0.53(+1.03%) |
Jun 01, 2017 | 51.46 | 51.77 | 51.42 | 51.50 | 27,077 | +0.00(+0.00%) |
May 31, 2017 | 51.59 | 51.59 | 51.37 | 51.50 | 11,513 | +0.19(+0.37%) |
May 30, 2017 | 51.03 | 51.31 | 51.03 | 51.31 | 8,177 | +0.11(+0.21%) |
May 26, 2017 | 51.01 | 51.27 | 51.01 | 51.20 | 14,511 | -0.16(-0.32%) |
May 25, 2017 | 51.35 | 51.46 | 51.19 | 51.36 | 15,380 | +0.06(+0.12%) |
May 24, 2017 | 51.07 | 51.32 | 51.07 | 51.30 | 5,676 | -0.01(-0.02%) |
May 23, 2017 | 51.27 | 51.38 | 51.15 | 51.31 | 10,206 | +0.05(+0.10%) |
May 22, 2017 | 51.34 | 51.42 | 51.18 | 51.26 | 8,677 | +0.11(+0.21%) |
May 19, 2017 | 51.22 | 51.27 | 50.95 | 51.15 | 7,837 | +0.11(+0.21%) |
May 18, 2017 | 50.66 | 51.04 | 50.41 | 51.04 | 52,694 | +0.45(+0.89%) |
May 17, 2017 | 50.75 | 50.97 | 50.59 | 50.59 | 6,551 | -0.43(-0.85%) |
May 16, 2017 | 50.89 | 51.10 | 50.88 | 51.03 | 7,884 | +0.41(+0.80%) |
May 15, 2017 | 50.50 | 50.74 | 50.37 | 50.62 | 10,596 | +0.28(+0.56%) |
May 12, 2017 | 50.57 | 50.57 | 50.17 | 50.34 | 16,266 | +0.04(+0.08%) |
May 11, 2017 | 51.98 | 51.98 | 49.85 | 50.30 | 31,538 | +0.02(+0.05%) |
May 10, 2017 | 50.19 | 50.27 | 50.08 | 50.27 | 17,370 | +0.21(+0.42%) |
May 09, 2017 | 50.15 | 50.44 | 49.90 | 50.06 | 19,944 | -0.14(-0.28%) |
May 08, 2017 | 50.18 | 50.31 | 50.18 | 50.20 | 9,537 | -0.29(-0.57%) |
May 05, 2017 | 50.26 | 50.53 | 50.19 | 50.49 | 20,588 | +0.39(+0.77%) |
May 04, 2017 | 49.70 | 50.10 | 49.70 | 50.10 | 11,320 | +0.47(+0.96%) |
May 03, 2017 | 49.56 | 49.88 | 49.41 | 49.63 | 24,907 | -0.04(-0.09%) |
May 02, 2017 | 49.71 | 49.85 | 49.51 | 49.67 | 10,151 | +0.25(+0.51%) |
May 01, 2017 | 49.39 | 49.52 | 49.39 | 49.42 | 17,220 | +0.20(+0.41%) |
Apr 28, 2017 | 49.33 | 49.33 | 49.10 | 49.22 | 14,358 | -0.15(-0.30%) |
Apr 27, 2017 | 49.25 | 49.53 | 49.23 | 49.37 | 28,431 | +0.09(+0.19%) |
Apr 26, 2017 | 49.17 | 49.46 | 49.15 | 49.28 | 11,339 | -0.17(-0.34%) |
Apr 25, 2017 | 49.29 | 49.49 | 49.29 | 49.44 | 5,077 | +0.28(+0.57%) |
Apr 24, 2017 | 49.20 | 49.20 | 48.92 | 49.16 | 4,402 | +1.09(+2.28%) |
Apr 21, 2017 | 48.28 | 48.28 | 47.87 | 48.07 | 16,954 | -0.07(-0.16%) |
Apr 20, 2017 | 48.29 | 48.37 | 48.09 | 48.14 | 22,127 | +0.49(+1.03%) |
Apr 19, 2017 | 48.09 | 48.09 | 47.65 | 47.65 | 13,437 | -0.46(-0.95%) |
Apr 18, 2017 | 48.00 | 48.11 | 47.76 | 48.11 | 16,941 | -0.24(-0.50%) |
Apr 17, 2017 | 48.11 | 48.36 | 48.11 | 48.35 | 17,679 | +0.49(+1.02%) |
Apr 13, 2017 | 47.99 | 48.11 | 47.64 | 47.86 | 21,463 | -0.13(-0.28%) |
Apr 12, 2017 | 48.09 | 48.12 | 47.95 | 47.99 | 5,757 | -0.19(-0.40%) |
Apr 11, 2017 | 47.69 | 48.18 | 47.69 | 48.18 | 4,133 | +0.39(+0.82%) |
Apr 10, 2017 | 47.68 | 47.94 | 47.68 | 47.79 | 5,234 | -0.11(-0.23%) |
Apr 07, 2017 | 47.82 | 48.05 | 47.82 | 47.90 | 8,136 | +0.19(+0.40%) |
Apr 06, 2017 | 48.00 | 48.06 | 47.64 | 47.71 | 20,820 | +0.03(+0.07%) |
Apr 05, 2017 | 48.06 | 48.23 | 47.68 | 47.68 | 28,417 | -0.43(-0.89%) |
Apr 04, 2017 | 47.86 | 48.10 | 47.86 | 48.10 | 2,699 | +0.25(+0.51%) |
Apr 03, 2017 | 48.07 | 48.08 | 47.72 | 47.86 | 12,855 | -0.16(-0.33%) |
Mar 31, 2017 | 48.06 | 48.22 | 47.91 | 48.02 | 78,988 | -0.12(-0.26%) |
Mar 30, 2017 | 48.46 | 48.46 | 48.02 | 48.14 | 20,474 | -0.25(-0.51%) |
Mar 29, 2017 | 48.18 | 48.45 | 48.01 | 48.39 | 28,881 | +0.05(+0.10%) |
Mar 28, 2017 | 48.30 | 48.45 | 48.16 | 48.34 | 3,831 | -0.02(-0.05%) |
Mar 27, 2017 | 48.17 | 48.39 | 48.16 | 48.36 | 6,372 | +0.27(+0.56%) |
Mar 24, 2017 | 48.08 | 48.11 | 47.98 | 48.09 | 9,887 | +0.19(+0.40%) |
Mar 23, 2017 | 47.67 | 48.07 | 47.67 | 47.90 | 18,958 | +0.03(+0.06%) |
Mar 22, 2017 | 47.79 | 47.95 | 47.48 | 47.87 | 5,628 | +0.21(+0.44%) |
Mar 21, 2017 | 49.23 | 49.23 | 47.66 | 47.66 | 5,779 | -0.36(-0.76%) |
Mar 20, 2017 | 48.08 | 48.12 | 47.80 | 48.03 | 18,542 | +0.03(+0.06%) |
Mar 17, 2017 | 47.74 | 48.04 | 47.72 | 48.00 | 14,123 | +0.21(+0.44%) |
Mar 16, 2017 | 47.92 | 47.97 | 47.73 | 47.79 | 8,133 | +0.21(+0.44%) |
Mar 15, 2017 | 47.10 | 47.73 | 47.10 | 47.58 | 7,063 | +0.51(+1.09%) |
Mar 14, 2017 | 47.41 | 47.41 | 46.81 | 47.06 | 2,121 | -0.24(-0.52%) |
Mar 13, 2017 | 47.33 | 47.43 | 47.21 | 47.31 | 9,339 | +0.26(+0.55%) |
Mar 10, 2017 | 47.00 | 47.12 | 46.93 | 47.05 | 8,447 | +0.54(+1.15%) |
Mar 09, 2017 | 46.64 | 46.78 | 46.51 | 46.51 | 5,558 | +0.21(+0.45%) |
Mar 08, 2017 | 46.62 | 46.73 | 46.31 | 46.31 | 23,400 | -0.55(-1.17%) |
Mar 07, 2017 | 46.58 | 46.85 | 46.58 | 46.85 | 10,036 | -0.04(-0.09%) |
Mar 06, 2017 | 46.80 | 46.99 | 46.78 | 46.90 | 12,693 | +0.12(+0.25%) |
Mar 03, 2017 | 46.87 | 47.14 | 46.78 | 46.78 | 10,215 | -0.05(-0.10%) |
Mar 02, 2017 | 46.85 | 46.94 | 46.74 | 46.83 | 4,112 | -0.14(-0.29%) |
Mar 01, 2017 | 46.65 | 47.22 | 46.65 | 46.96 | 192,322 | +0.07(+0.16%) |
Feb 28, 2017 | 46.69 | 46.89 | 46.68 | 46.89 | 10,678 | +0.23(+0.49%) |
Feb 27, 2017 | 46.59 | 46.88 | 46.57 | 46.66 | 3,446 | -0.11(-0.24%) |
Feb 24, 2017 | 46.53 | 46.96 | 46.46 | 46.77 | 23,893 | -0.21(-0.44%) |
Feb 23, 2017 | 47.12 | 47.12 | 46.79 | 46.98 | 7,297 | +0.23(+0.49%) |
Feb 22, 2017 | 46.66 | 46.84 | 46.63 | 46.75 | 9,250 | +0.07(+0.14%) |
Feb 21, 2017 | 46.72 | 46.79 | 46.49 | 46.68 | 10,262 | -0.02(-0.05%) |
Feb 17, 2017 | 46.71 | 46.71 | 46.71 | 0 | +0.04(+0.09%) | |
Feb 16, 2017 | 46.63 | 46.73 | 46.58 | 46.66 | 8,682 | +0.11(+0.23%) |
Feb 15, 2017 | 46.34 | 46.34 | 46.22 | 46.56 | 4,538 | +0.16(+0.34%) |
Feb 14, 2017 | 46.36 | 46.41 | 46.14 | 46.40 | 5,366 | -0.12(-0.25%) |
Feb 13, 2017 | 46.51 | 46.65 | 46.42 | 46.51 | 17,487 | +0.06(+0.13%) |
Feb 10, 2017 | 46.35 | 46.47 | 46.07 | 46.46 | 16,185 | +0.17(+0.38%) |
Feb 09, 2017 | 46.09 | 46.35 | 46.09 | 46.28 | 6,715 | +0.31(+0.67%) |
Feb 08, 2017 | 46.10 | 46.36 | 45.96 | 45.98 | 22,423 | -0.09(-0.20%) |
Feb 07, 2017 | 45.95 | 46.11 | 45.70 | 46.07 | 14,032 | -0.01(-0.02%) |
Feb 06, 2017 | 46.05 | 46.09 | 45.92 | 46.08 | 10,651 | -0.20(-0.43%) |
Feb 03, 2017 | 46.26 | 46.43 | 46.04 | 46.27 | 9,970 | +0.13(+0.29%) |
Feb 02, 2017 | 45.85 | 46.14 | 45.81 | 46.14 | 10,477 | -0.07(-0.16%) |