Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.60 | 51.74 | 51.60 | 51.73 | 111,542 | +0.13(+0.25%) |
Jan 30, 2018 | 51.67 | 51.67 | 51.58 | 51.60 | 146,032 | -0.09(-0.17%) |
Jan 29, 2018 | 51.79 | 51.79 | 51.66 | 51.69 | 79,299 | -0.11(-0.22%) |
Jan 26, 2018 | 51.88 | 51.88 | 51.76 | 51.81 | 66,111 | -0.09(-0.17%) |
Jan 25, 2018 | 51.86 | 51.94 | 51.82 | 51.89 | 90,036 | +0.07(+0.14%) |
Jan 24, 2018 | 51.85 | 51.87 | 51.79 | 51.82 | 90,278 | -0.04(-0.08%) |
Jan 23, 2018 | 51.95 | 51.95 | 51.86 | 51.87 | 98,638 | +0.04(+0.08%) |
Jan 22, 2018 | 51.92 | 51.94 | 51.79 | 51.82 | 104,466 | -0.02(-0.03%) |
Jan 19, 2018 | 51.89 | 51.95 | 51.84 | 51.84 | 97,766 | +0.00(+0.00%) |
Jan 18, 2018 | 51.94 | 51.97 | 51.83 | 51.84 | 161,943 | -0.05(-0.09%) |
Jan 17, 2018 | 51.94 | 52.01 | 51.86 | 51.89 | 53,103 | -0.03(-0.06%) |
Jan 16, 2018 | 51.90 | 51.96 | 51.88 | 51.92 | 85,845 | +0.03(+0.06%) |
Jan 12, 2018 | 51.89 | 51.89 | 51.89 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 51.97 | 51.97 | 51.89 | 51.92 | 63,885 | -0.00(-0.01%) |
Jan 10, 2018 | 51.86 | 51.98 | 51.82 | 51.92 | 81,652 | -0.04(-0.07%) |
Jan 09, 2018 | 52.14 | 52.14 | 51.95 | 51.95 | 78,524 | -0.16(-0.31%) |
Jan 08, 2018 | 52.18 | 52.18 | 52.10 | 52.12 | 100,856 | +0.01(+0.02%) |
Jan 05, 2018 | 52.14 | 52.17 | 52.07 | 52.10 | 65,231 | -0.04(-0.08%) |
Jan 04, 2018 | 52.00 | 52.17 | 52.00 | 52.15 | 48,171 | -0.05(-0.09%) |
Jan 03, 2018 | 52.18 | 52.19 | 52.05 | 52.19 | 66,584 | +0.10(+0.19%) |
Jan 02, 2018 | 52.06 | 52.06 | 52.00 | 52.10 | 77,058 | +0.04(+0.07%) |
Dec 29, 2017 | 52.06 | 52.06 | 52.06 | 0 | -0.08(-0.15%) | |
Dec 28, 2017 | 52.17 | 52.17 | 52.03 | 52.14 | 58,277 | +0.08(+0.15%) |
Dec 27, 2017 | 52.03 | 52.12 | 52.01 | 52.06 | 74,219 | +0.07(+0.14%) |
Dec 26, 2017 | 51.88 | 51.99 | 51.79 | 51.99 | 68,607 | +0.02(+0.04%) |
Dec 22, 2017 | 51.81 | 52.00 | 51.77 | 51.97 | 100,597 | +0.16(+0.32%) |
Dec 21, 2017 | 51.75 | 51.81 | 51.72 | 51.80 | 45,130 | +0.03(+0.05%) |
Dec 20, 2017 | 51.80 | 51.87 | 51.62 | 51.77 | 84,696 | +0.00(+0.00%) |
Dec 19, 2017 | 51.94 | 51.96 | 51.75 | 51.77 | 105,737 | -0.21(-0.41%) |
Dec 18, 2017 | 52.01 | 52.07 | 51.97 | 51.98 | 132,484 | -0.02(-0.03%) |
Dec 15, 2017 | 52.04 | 52.10 | 51.98 | 52.00 | 41,685 | +0.02(+0.03%) |
Dec 14, 2017 | 52.05 | 52.20 | 51.98 | 51.98 | 128,412 | -0.15(-0.29%) |
Dec 13, 2017 | 51.98 | 52.14 | 51.90 | 52.13 | 79,375 | +0.22(+0.42%) |
Dec 12, 2017 | 51.80 | 51.93 | 51.80 | 51.91 | 143,157 | -0.04(-0.08%) |
Dec 11, 2017 | 51.98 | 52.05 | 51.89 | 51.96 | 80,418 | -0.07(-0.14%) |
Dec 08, 2017 | 52.18 | 52.18 | 51.96 | 52.03 | 56,437 | -0.26(-0.50%) |
Dec 07, 2017 | 52.22 | 52.29 | 52.20 | 52.29 | 50,831 | -0.07(-0.13%) |
Dec 06, 2017 | 52.08 | 52.37 | 52.08 | 52.36 | 100,337 | +0.34(+0.66%) |
Dec 05, 2017 | 51.76 | 52.02 | 51.76 | 52.02 | 44,064 | +0.27(+0.52%) |
Dec 04, 2017 | 51.76 | 51.85 | 51.76 | 51.75 | 48,376 | -0.05(-0.10%) |
Dec 01, 2017 | 51.73 | 51.84 | 51.63 | 51.80 | 57,284 | +0.16(+0.30%) |
Nov 30, 2017 | 51.46 | 51.65 | 51.41 | 51.65 | 57,977 | +0.19(+0.37%) |
Nov 29, 2017 | 51.50 | 51.50 | 51.44 | 51.46 | 99,802 | -0.14(-0.26%) |
Nov 28, 2017 | 51.66 | 51.66 | 51.57 | 51.59 | 38,039 | -0.06(-0.12%) |
Nov 27, 2017 | 51.77 | 51.77 | 51.63 | 51.65 | 38,918 | -0.06(-0.12%) |
Nov 24, 2017 | 51.72 | 51.76 | 51.71 | 51.72 | 13,809 | -0.08(-0.15%) |
Nov 22, 2017 | 51.85 | 51.89 | 51.76 | 51.79 | 72,429 | -0.11(-0.20%) |
Nov 21, 2017 | 51.98 | 52.01 | 51.86 | 51.90 | 59,442 | -0.08(-0.15%) |
Nov 20, 2017 | 51.99 | 51.99 | 51.89 | 51.98 | 28,528 | +0.06(+0.12%) |
Nov 17, 2017 | 51.97 | 51.97 | 51.87 | 51.92 | 27,557 | -0.10(-0.19%) |
Nov 16, 2017 | 52.00 | 52.06 | 51.94 | 52.01 | 37,127 | -0.07(-0.13%) |
Nov 15, 2017 | 52.06 | 52.08 | 51.99 | 52.08 | 18,813 | +0.12(+0.24%) |
Nov 14, 2017 | 52.00 | 52.04 | 51.93 | 51.96 | 33,283 | -0.08(-0.15%) |
Nov 13, 2017 | 52.06 | 52.06 | 51.97 | 52.04 | 34,737 | +0.00(+0.00%) |
Nov 10, 2017 | 52.05 | 52.07 | 51.98 | 52.04 | 40,600 | -0.16(-0.30%) |
Nov 09, 2017 | 52.22 | 52.25 | 52.16 | 52.20 | 35,595 | -0.04(-0.08%) |
Nov 08, 2017 | 52.22 | 52.27 | 52.17 | 52.24 | 29,555 | +0.04(+0.07%) |
Nov 07, 2017 | 52.09 | 52.21 | 52.07 | 52.21 | 30,668 | +0.15(+0.30%) |
Nov 06, 2017 | 52.01 | 52.09 | 52.01 | 52.05 | 57,697 | +0.06(+0.11%) |
Nov 03, 2017 | 51.96 | 52.08 | 51.92 | 52.00 | 38,755 | +0.05(+0.11%) |
Nov 02, 2017 | 51.92 | 51.97 | 51.91 | 51.94 | 25,520 | +0.13(+0.25%) |
Nov 01, 2017 | 51.86 | 51.91 | 51.79 | 51.81 | 80,162 | -0.09(-0.17%) |
Oct 31, 2017 | 51.94 | 51.94 | 51.85 | 51.90 | 38,937 | -0.05(-0.09%) |
Oct 30, 2017 | 51.94 | 51.95 | 51.90 | 51.95 | 34,800 | +0.09(+0.17%) |
Oct 27, 2017 | 51.83 | 51.91 | 51.83 | 51.86 | 50,099 | -0.03(-0.07%) |
Oct 26, 2017 | 51.88 | 51.91 | 51.82 | 51.90 | 38,874 | +0.04(+0.08%) |
Oct 25, 2017 | 51.86 | 51.95 | 51.84 | 51.85 | 64,917 | -0.07(-0.14%) |
Oct 24, 2017 | 52.02 | 52.02 | 51.92 | 51.92 | 40,639 | -0.12(-0.24%) |
Oct 23, 2017 | 51.93 | 52.05 | 51.93 | 52.05 | 38,160 | +0.11(+0.20%) |
Oct 20, 2017 | 52.06 | 52.06 | 51.87 | 51.94 | 60,146 | -0.09(-0.17%) |
Oct 19, 2017 | 52.15 | 52.18 | 52.03 | 52.03 | 40,245 | -0.07(-0.13%) |
Oct 18, 2017 | 52.11 | 52.12 | 52.05 | 52.10 | 25,911 | -0.03(-0.05%) |
Oct 17, 2017 | 52.01 | 52.14 | 52.01 | 52.13 | 50,764 | +0.09(+0.17%) |
Oct 16, 2017 | 52.03 | 52.07 | 52.02 | 52.04 | 43,306 | +0.03(+0.05%) |
Oct 13, 2017 | 51.99 | 52.04 | 51.99 | 52.01 | 42,409 | +0.08(+0.16%) |
Oct 12, 2017 | 51.90 | 51.97 | 51.88 | 51.93 | 93,183 | +0.09(+0.18%) |
Oct 11, 2017 | 51.88 | 51.89 | 51.82 | 51.84 | 61,662 | +0.03(+0.05%) |
Oct 10, 2017 | 51.82 | 51.86 | 51.78 | 51.81 | 72,676 | +0.02(+0.03%) |
Oct 09, 2017 | 51.81 | 51.82 | 51.79 | 51.79 | 37,548 | +0.05(+0.09%) |
Oct 06, 2017 | 51.77 | 51.79 | 51.74 | 51.74 | 74,910 | -0.04(-0.07%) |
Oct 05, 2017 | 51.84 | 51.84 | 51.78 | 51.78 | 35,965 | -0.04(-0.08%) |
Oct 04, 2017 | 51.81 | 51.82 | 51.79 | 51.82 | 23,097 | +0.04(+0.08%) |
Oct 03, 2017 | 51.76 | 51.78 | 51.76 | 51.78 | 31,516 | +0.00(+0.00%) |
Oct 02, 2017 | 51.81 | 51.81 | 51.76 | 51.78 | 21,779 | -0.01(-0.03%) |
Sep 29, 2017 | 51.81 | 51.81 | 51.78 | 51.79 | 58,737 | +0.03(+0.06%) |
Sep 28, 2017 | 51.77 | 51.78 | 51.73 | 51.76 | 57,646 | -0.05(-0.10%) |
Sep 27, 2017 | 51.85 | 51.89 | 51.79 | 51.81 | 68,576 | -0.15(-0.29%) |
Sep 26, 2017 | 51.93 | 51.97 | 51.93 | 51.96 | 32,585 | -0.02(-0.03%) |
Sep 25, 2017 | 51.95 | 51.99 | 51.95 | 51.98 | 25,414 | +0.04(+0.08%) |
Sep 22, 2017 | 51.90 | 51.95 | 51.90 | 51.94 | 32,155 | +0.05(+0.10%) |
Sep 21, 2017 | 51.95 | 51.95 | 51.88 | 51.89 | 59,762 | +0.04(+0.08%) |
Sep 20, 2017 | 51.99 | 51.99 | 51.77 | 51.85 | 112,928 | -0.13(-0.25%) |
Sep 19, 2017 | 51.99 | 51.99 | 51.95 | 51.98 | 49,788 | -0.03(-0.05%) |
Sep 18, 2017 | 51.98 | 52.01 | 51.93 | 52.01 | 52,232 | +0.01(+0.02%) |
Sep 15, 2017 | 52.01 | 52.01 | 51.97 | 52.00 | 30,638 | -0.04(-0.07%) |
Sep 14, 2017 | 51.99 | 52.04 | 51.99 | 52.03 | 47,205 | +0.07(+0.13%) |
Sep 13, 2017 | 52.05 | 52.07 | 51.96 | 51.96 | 47,548 | -0.10(-0.18%) |
Sep 12, 2017 | 52.12 | 52.12 | 52.06 | 52.06 | 51,122 | -0.11(-0.22%) |
Sep 11, 2017 | 52.15 | 52.18 | 52.12 | 52.17 | 41,049 | -0.03(-0.05%) |
Sep 08, 2017 | 52.16 | 52.21 | 52.16 | 52.20 | 24,597 | -0.02(-0.03%) |
Sep 07, 2017 | 52.17 | 52.23 | 52.17 | 52.22 | 58,948 | +0.14(+0.26%) |
Sep 06, 2017 | 52.12 | 52.16 | 52.07 | 52.08 | 126,806 | -0.03(-0.06%) |
Sep 05, 2017 | 52.05 | 52.11 | 52.05 | 52.11 | 77,264 | +0.20(+0.38%) |
Sep 01, 2017 | 52.02 | 52.02 | 51.91 | 51.91 | 123,875 | -0.13(-0.25%) |
Aug 31, 2017 | 52.04 | 52.05 | 52.03 | 52.04 | 65,851 | +0.02(+0.03%) |
Aug 30, 2017 | 52.04 | 52.04 | 52.01 | 52.03 | 32,843 | +0.01(+0.03%) |
Aug 29, 2017 | 52.01 | 52.06 | 52.01 | 52.01 | 26,578 | +0.07(+0.13%) |
Aug 28, 2017 | 51.92 | 51.98 | 51.92 | 51.94 | 27,376 | +0.01(+0.01%) |
Aug 25, 2017 | 51.95 | 51.95 | 51.94 | 51.94 | 20,397 | +0.03(+0.06%) |
Aug 24, 2017 | 51.90 | 51.96 | 51.90 | 51.91 | 69,092 | -0.01(-0.01%) |
Aug 23, 2017 | 51.92 | 51.95 | 51.90 | 51.92 | 51,516 | +0.06(+0.11%) |
Aug 22, 2017 | 51.84 | 51.90 | 51.84 | 51.86 | 29,384 | +0.02(+0.04%) |
Aug 21, 2017 | 51.90 | 51.90 | 51.82 | 51.84 | 50,336 | -0.06(-0.12%) |
Aug 18, 2017 | 51.85 | 51.90 | 51.84 | 51.90 | 36,725 | +0.09(+0.18%) |
Aug 17, 2017 | 51.84 | 51.87 | 51.80 | 51.80 | 79,949 | -0.03(-0.06%) |
Aug 16, 2017 | 51.77 | 51.84 | 51.77 | 51.84 | 61,555 | +0.02(+0.03%) |
Aug 15, 2017 | 51.79 | 51.84 | 51.79 | 51.82 | 50,317 | -0.04(-0.08%) |
Aug 14, 2017 | 51.86 | 51.91 | 51.86 | 51.86 | 35,027 | -0.00(-0.01%) |
Aug 11, 2017 | 51.86 | 51.88 | 51.85 | 51.86 | 54,862 | -0.00(-0.01%) |
Aug 10, 2017 | 51.84 | 51.87 | 51.83 | 51.87 | 70,210 | +0.07(+0.13%) |
Aug 09, 2017 | 51.84 | 51.85 | 51.80 | 51.80 | 55,933 | +0.01(+0.03%) |
Aug 08, 2017 | 51.77 | 51.78 | 51.74 | 51.78 | 41,557 | -0.00(-0.01%) |
Aug 07, 2017 | 51.76 | 51.79 | 51.74 | 51.79 | 56,455 | +0.03(+0.05%) |
Aug 04, 2017 | 51.73 | 51.76 | 51.71 | 51.76 | 50,397 | -0.01(-0.03%) |
Aug 03, 2017 | 51.70 | 51.77 | 51.70 | 51.77 | 34,044 | +0.12(+0.24%) |
Aug 02, 2017 | 51.63 | 51.68 | 51.61 | 51.65 | 51,619 | +0.03(+0.05%) |
Aug 01, 2017 | 51.56 | 51.64 | 51.55 | 51.63 | 47,833 | +0.05(+0.09%) |
Jul 31, 2017 | 51.57 | 51.60 | 51.57 | 51.58 | 29,078 | +0.01(+0.02%) |
Jul 28, 2017 | 51.59 | 51.62 | 51.57 | 51.57 | 26,911 | -0.03(-0.07%) |
Jul 27, 2017 | 51.61 | 51.63 | 51.59 | 51.61 | 68,026 | -0.03(-0.05%) |
Jul 26, 2017 | 51.61 | 51.64 | 51.54 | 51.63 | 43,881 | +0.01(+0.02%) |
Jul 25, 2017 | 51.55 | 51.63 | 51.55 | 51.62 | 72,661 | +0.07(+0.13%) |
Jul 24, 2017 | 51.63 | 51.65 | 51.45 | 51.56 | 179,233 | -0.06(-0.11%) |
Jul 21, 2017 | 51.55 | 51.66 | 51.55 | 51.62 | 55,012 | +0.05(+0.10%) |
Jul 20, 2017 | 51.53 | 51.61 | 51.52 | 51.56 | 61,574 | +0.02(+0.04%) |
Jul 19, 2017 | 51.48 | 51.55 | 51.46 | 51.54 | 90,035 | +0.05(+0.10%) |
Jul 18, 2017 | 51.48 | 51.49 | 51.42 | 51.49 | 31,822 | +0.10(+0.20%) |
Jul 17, 2017 | 51.32 | 51.39 | 51.32 | 51.38 | 22,712 | +0.04(+0.08%) |
Jul 14, 2017 | 51.35 | 51.37 | 51.30 | 51.34 | 47,784 | +0.10(+0.20%) |
Jul 13, 2017 | 51.20 | 51.24 | 51.18 | 51.24 | 53,552 | -0.00(-0.01%) |
Jul 12, 2017 | 51.20 | 51.28 | 51.19 | 51.25 | 43,536 | +0.07(+0.14%) |
Jul 11, 2017 | 51.15 | 51.18 | 51.11 | 51.17 | 46,193 | +0.05(+0.10%) |
Jul 10, 2017 | 51.09 | 51.15 | 51.09 | 51.12 | 39,516 | -0.03(-0.05%) |
Jul 07, 2017 | 50.96 | 51.15 | 50.96 | 51.15 | 66,067 | +0.02(+0.03%) |
Jul 06, 2017 | 51.08 | 51.14 | 51.08 | 51.13 | 30,530 | -0.03(-0.07%) |
Jul 05, 2017 | 51.17 | 51.21 | 51.14 | 51.16 | 41,374 | -0.03(-0.05%) |
Jul 03, 2017 | 51.22 | 51.24 | 51.17 | 51.19 | 34,665 | +0.02(+0.04%) |
Jun 30, 2017 | 51.18 | 51.19 | 51.16 | 51.17 | 24,024 | +0.03(+0.07%) |
Jun 29, 2017 | 51.28 | 51.29 | 51.13 | 51.13 | 88,172 | -0.22(-0.43%) |
Jun 28, 2017 | 51.40 | 51.40 | 51.33 | 51.35 | 36,576 | -0.05(-0.09%) |
Jun 27, 2017 | 51.45 | 51.45 | 51.40 | 51.40 | 226,686 | -0.10(-0.20%) |
Jun 26, 2017 | 51.50 | 51.51 | 51.46 | 51.51 | 40,548 | +0.08(+0.16%) |
Jun 23, 2017 | 51.45 | 51.47 | 51.41 | 51.42 | 65,473 | -0.07(-0.14%) |
Jun 22, 2017 | 51.49 | 51.50 | 51.41 | 51.49 | 51,497 | +0.05(+0.10%) |
Jun 21, 2017 | 51.43 | 51.49 | 51.41 | 51.44 | 42,540 | -0.01(-0.03%) |
Jun 20, 2017 | 51.44 | 51.48 | 51.44 | 51.45 | 30,938 | +0.01(+0.03%) |
Jun 19, 2017 | 51.42 | 51.45 | 51.42 | 51.44 | 54,066 | +0.01(+0.01%) |
Jun 16, 2017 | 51.42 | 51.46 | 51.41 | 51.43 | 35,182 | -0.00(-0.00%) |
Jun 15, 2017 | 51.42 | 51.47 | 51.40 | 51.44 | 111,061 | -0.06(-0.12%) |
Jun 14, 2017 | 51.49 | 51.50 | 51.44 | 51.50 | 80,996 | +0.10(+0.20%) |
Jun 13, 2017 | 51.36 | 51.40 | 51.35 | 51.39 | 184,591 | -0.02(-0.04%) |
Jun 12, 2017 | 51.35 | 51.49 | 51.35 | 51.41 | 83,761 | -0.01(-0.03%) |
Jun 09, 2017 | 51.43 | 51.44 | 51.39 | 51.43 | 28,123 | -0.03(-0.05%) |
Jun 08, 2017 | 51.50 | 51.51 | 51.45 | 51.45 | 99,351 | -0.01(-0.03%) |
Jun 07, 2017 | 51.52 | 51.54 | 51.41 | 51.47 | 131,863 | -0.06(-0.11%) |
Jun 06, 2017 | 51.54 | 51.70 | 51.50 | 51.52 | 52,077 | +0.08(+0.15%) |
Jun 05, 2017 | 51.44 | 51.53 | 51.40 | 51.45 | 33,282 | -0.02(-0.03%) |
Jun 02, 2017 | 51.40 | 51.51 | 51.40 | 51.46 | 112,522 | +0.12(+0.23%) |
Jun 01, 2017 | 51.28 | 51.35 | 51.28 | 51.34 | 69,739 | -0.02(-0.03%) |
May 31, 2017 | 51.30 | 51.37 | 51.28 | 51.36 | 36,934 | +0.12(+0.23%) |
May 30, 2017 | 51.25 | 51.28 | 51.21 | 51.24 | 51,818 | +0.07(+0.13%) |
May 26, 2017 | 51.14 | 51.21 | 51.14 | 51.18 | 49,800 | -0.01(-0.03%) |
May 25, 2017 | 51.15 | 51.19 | 51.12 | 51.19 | 49,173 | +0.03(+0.05%) |
May 24, 2017 | 51.14 | 51.17 | 51.10 | 51.17 | 23,607 | +0.08(+0.16%) |
May 23, 2017 | 51.13 | 51.13 | 51.08 | 51.08 | 21,572 | +0.05(+0.10%) |
May 22, 2017 | 51.04 | 51.06 | 51.01 | 51.03 | 22,642 | -0.00(-0.00%) |
May 19, 2017 | 51.02 | 51.11 | 51.00 | 51.03 | 26,434 | -0.02(-0.05%) |
May 18, 2017 | 51.05 | 51.13 | 51.05 | 51.06 | 56,643 | +0.06(+0.12%) |
May 17, 2017 | 50.98 | 51.00 | 50.91 | 51.00 | 49,224 | +0.12(+0.24%) |
May 16, 2017 | 50.86 | 50.92 | 50.86 | 50.88 | 80,990 | +0.06(+0.12%) |
May 15, 2017 | 50.76 | 50.88 | 50.76 | 50.81 | 91,386 | +0.07(+0.13%) |
May 12, 2017 | 50.71 | 50.77 | 50.71 | 50.75 | 32,715 | +0.07(+0.14%) |
May 11, 2017 | 50.65 | 50.68 | 50.62 | 50.68 | 22,796 | +0.10(+0.21%) |
May 10, 2017 | 50.62 | 50.63 | 50.57 | 50.58 | 131,016 | +0.03(+0.07%) |
May 09, 2017 | 50.59 | 50.59 | 50.54 | 50.54 | 88,031 | -0.01(-0.03%) |
May 08, 2017 | 50.59 | 50.60 | 50.55 | 50.55 | 69,815 | -0.06(-0.12%) |
May 05, 2017 | 50.58 | 50.61 | 50.54 | 50.61 | 25,773 | +0.04(+0.09%) |
May 04, 2017 | 50.56 | 50.58 | 50.51 | 50.57 | 76,826 | -0.04(-0.09%) |
May 03, 2017 | 50.52 | 50.62 | 50.52 | 50.61 | 48,966 | +0.11(+0.21%) |
May 02, 2017 | 50.52 | 50.56 | 50.48 | 50.51 | 43,673 | -0.03(-0.06%) |
May 01, 2017 | 50.57 | 50.60 | 50.47 | 50.54 | 37,512 | -0.01(-0.03%) |
Apr 28, 2017 | 50.59 | 50.62 | 50.52 | 50.55 | 64,556 | -0.05(-0.10%) |
Apr 27, 2017 | 50.49 | 50.63 | 50.49 | 50.61 | 53,869 | +0.05(+0.09%) |
Apr 26, 2017 | 50.50 | 50.56 | 50.50 | 50.56 | 26,759 | -0.03(-0.07%) |
Apr 25, 2017 | 50.66 | 50.66 | 50.55 | 50.59 | 52,586 | -0.06(-0.11%) |
Apr 24, 2017 | 50.58 | 50.69 | 50.58 | 50.65 | 37,760 | -0.14(-0.28%) |
Apr 21, 2017 | 50.79 | 50.82 | 50.75 | 50.79 | 32,615 | +0.00(+0.00%) |
Apr 20, 2017 | 50.74 | 50.80 | 50.73 | 50.79 | 48,701 | -0.07(-0.14%) |
Apr 19, 2017 | 50.84 | 50.86 | 50.76 | 50.86 | 41,783 | -0.01(-0.02%) |
Apr 18, 2017 | 50.77 | 50.87 | 50.69 | 50.87 | 64,383 | +0.18(+0.35%) |
Apr 17, 2017 | 50.69 | 50.71 | 50.62 | 50.69 | 59,804 | +0.02(+0.03%) |
Apr 13, 2017 | 50.59 | 50.68 | 50.59 | 50.67 | 31,004 | +0.05(+0.10%) |
Apr 12, 2017 | 50.53 | 50.67 | 50.53 | 50.62 | 72,067 | -0.01(-0.02%) |
Apr 11, 2017 | 50.58 | 50.60 | 50.52 | 50.63 | 93,880 | +0.15(+0.29%) |
Apr 10, 2017 | 50.51 | 50.55 | 50.44 | 50.48 | 77,233 | +0.09(+0.17%) |
Apr 07, 2017 | 50.41 | 50.46 | 50.38 | 50.40 | 54,635 | +0.04(+0.08%) |
Apr 06, 2017 | 50.37 | 50.39 | 50.35 | 50.36 | 53,581 | -0.03(-0.06%) |
Apr 05, 2017 | 50.32 | 50.40 | 50.32 | 50.39 | 43,824 | +0.07(+0.14%) |
Apr 04, 2017 | 50.30 | 50.38 | 50.29 | 50.32 | 68,349 | -0.05(-0.10%) |
Apr 03, 2017 | 50.29 | 50.37 | 50.24 | 50.37 | 94,930 | +0.07(+0.14%) |
Mar 31, 2017 | 50.22 | 50.30 | 50.21 | 50.30 | 61,444 | +0.09(+0.17%) |
Mar 30, 2017 | 50.30 | 50.30 | 50.21 | 50.21 | 88,341 | -0.12(-0.24%) |
Mar 29, 2017 | 50.30 | 50.34 | 50.21 | 50.34 | 90,020 | +0.14(+0.28%) |
Mar 28, 2017 | 50.22 | 50.27 | 50.19 | 50.20 | 78,731 | +0.00(+0.01%) |
Mar 27, 2017 | 50.23 | 50.27 | 50.19 | 50.19 | 42,493 | +0.11(+0.22%) |
Mar 24, 2017 | 50.10 | 50.15 | 50.08 | 50.08 | 48,329 | -0.02(-0.03%) |
Mar 23, 2017 | 50.10 | 50.14 | 50.06 | 50.10 | 38,566 | -0.01(-0.02%) |
Mar 22, 2017 | 50.10 | 50.11 | 50.03 | 50.11 | 64,228 | +0.11(+0.23%) |
Mar 21, 2017 | 49.93 | 50.02 | 49.90 | 50.00 | 47,133 | +0.11(+0.22%) |
Mar 20, 2017 | 49.86 | 49.92 | 49.86 | 49.89 | 41,408 | +0.04(+0.08%) |
Mar 17, 2017 | 49.88 | 49.89 | 49.82 | 49.85 | 67,593 | +0.03(+0.06%) |
Mar 16, 2017 | 49.82 | 49.86 | 49.81 | 49.82 | 51,911 | +0.02(+0.04%) |
Mar 15, 2017 | 49.63 | 49.82 | 49.60 | 49.80 | 76,772 | +0.12(+0.24%) |
Mar 14, 2017 | 49.70 | 49.72 | 49.68 | 49.68 | 55,585 | +0.02(+0.04%) |
Mar 13, 2017 | 49.68 | 49.73 | 49.65 | 49.66 | 50,264 | -0.03(-0.07%) |
Mar 10, 2017 | 49.68 | 49.74 | 49.67 | 49.69 | 97,856 | +0.03(+0.07%) |
Mar 09, 2017 | 49.73 | 49.73 | 49.65 | 49.66 | 88,854 | -0.08(-0.16%) |
Mar 08, 2017 | 49.74 | 49.75 | 49.71 | 49.73 | 35,979 | -0.04(-0.08%) |
Mar 07, 2017 | 49.79 | 49.81 | 49.76 | 49.77 | 46,867 | -0.02(-0.03%) |
Mar 06, 2017 | 49.80 | 49.87 | 49.77 | 49.79 | 55,689 | -0.01(-0.03%) |
Mar 03, 2017 | 49.89 | 49.90 | 49.80 | 49.80 | 53,023 | -0.12(-0.24%) |
Mar 02, 2017 | 49.90 | 49.95 | 49.87 | 49.92 | 71,808 | +0.05(+0.10%) |
Mar 01, 2017 | 49.98 | 50.03 | 49.88 | 49.88 | 67,734 | -0.15(-0.29%) |
Feb 28, 2017 | 50.05 | 50.09 | 50.02 | 50.02 | 48,822 | +0.00(+0.01%) |
Feb 27, 2017 | 50.03 | 50.13 | 49.98 | 50.02 | 161,070 | -0.14(-0.28%) |
Feb 24, 2017 | 50.10 | 50.16 | 50.02 | 50.16 | 69,100 | +0.25(+0.51%) |
Feb 23, 2017 | 49.93 | 49.96 | 49.90 | 49.91 | 30,545 | +0.01(+0.02%) |
Feb 22, 2017 | 49.93 | 49.96 | 49.89 | 49.90 | 30,981 | +0.08(+0.16%) |
Feb 21, 2017 | 49.79 | 49.94 | 49.79 | 49.82 | 57,857 | +0.00(+0.00%) |
Feb 17, 2017 | 49.82 | 49.82 | 49.82 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 49.75 | 49.81 | 49.73 | 49.77 | 109,183 | +0.03(+0.05%) |
Feb 15, 2017 | 49.83 | 49.85 | 49.72 | 49.74 | 123,218 | -0.11(-0.22%) |
Feb 14, 2017 | 49.95 | 49.95 | 49.83 | 49.85 | 57,871 | -0.02(-0.03%) |
Feb 13, 2017 | 49.83 | 49.96 | 49.83 | 49.87 | 64,323 | -0.13(-0.25%) |
Feb 10, 2017 | 49.94 | 50.01 | 49.94 | 49.99 | 71,377 | +0.02(+0.03%) |
Feb 09, 2017 | 50.04 | 50.06 | 49.94 | 49.98 | 89,519 | -0.01(-0.03%) |
Feb 08, 2017 | 49.97 | 50.11 | 49.94 | 49.99 | 68,995 | +0.05(+0.10%) |
Feb 07, 2017 | 49.90 | 49.98 | 49.80 | 49.94 | 97,915 | +0.08(+0.16%) |
Feb 06, 2017 | 49.91 | 49.91 | 49.77 | 49.86 | 71,416 | +0.12(+0.24%) |
Feb 03, 2017 | 49.85 | 49.85 | 49.73 | 49.73 | 77,342 | -0.01(-0.03%) |
Feb 02, 2017 | 49.75 | 49.82 | 49.72 | 49.75 | 53,314 | +0.04(+0.07%) |