Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.29 | 56.73 | 55.85 | 56.45 | 9,572 | -0.37(-0.65%) |
Jan 30, 2018 | 56.38 | 56.83 | 56.38 | 56.83 | 19,407 | -0.59(-1.03%) |
Jan 29, 2018 | 57.73 | 57.79 | 56.89 | 57.42 | 5,842 | -0.76(-1.31%) |
Jan 26, 2018 | 56.72 | 58.73 | 56.72 | 58.18 | 10,541 | +1.49(+2.62%) |
Jan 25, 2018 | 56.68 | 57.14 | 56.55 | 56.69 | 5,475 | +0.18(+0.32%) |
Jan 24, 2018 | 56.13 | 56.70 | 56.13 | 56.51 | 7,948 | +0.66(+1.17%) |
Jan 23, 2018 | 55.91 | 56.17 | 55.69 | 55.85 | 9,578 | -0.26(-0.45%) |
Jan 22, 2018 | 55.83 | 56.43 | 55.65 | 56.11 | 16,133 | -0.21(-0.37%) |
Jan 19, 2018 | 56.01 | 56.33 | 55.91 | 56.32 | 13,213 | +0.28(+0.50%) |
Jan 18, 2018 | 56.05 | 56.05 | 55.91 | 56.04 | 2,659 | -0.06(-0.11%) |
Jan 17, 2018 | 55.93 | 56.33 | 55.79 | 56.10 | 5,676 | +0.16(+0.29%) |
Jan 16, 2018 | 54.84 | 55.93 | 54.84 | 55.93 | 5,867 | +1.54(+2.83%) |
Jan 12, 2018 | 54.39 | 54.39 | 54.39 | 0 | +0.38(+0.71%) | |
Jan 11, 2018 | 53.99 | 54.14 | 53.18 | 54.01 | 7,076 | +0.18(+0.34%) |
Jan 10, 2018 | 53.86 | 54.19 | 53.57 | 53.83 | 7,844 | -0.11(-0.20%) |
Jan 09, 2018 | 53.51 | 54.07 | 53.42 | 53.94 | 15,185 | +0.55(+1.02%) |
Jan 08, 2018 | 53.13 | 53.40 | 52.76 | 53.39 | 51,450 | +0.25(+0.46%) |
Jan 05, 2018 | 52.77 | 53.50 | 52.77 | 53.15 | 4,103 | +0.32(+0.60%) |
Jan 04, 2018 | 53.65 | 53.72 | 52.51 | 52.83 | 14,976 | -0.29(-0.55%) |
Jan 03, 2018 | 52.92 | 53.55 | 52.92 | 53.12 | 3,586 | +0.36(+0.69%) |
Jan 02, 2018 | 52.20 | 52.92 | 52.20 | 52.75 | 8,480 | +0.53(+1.01%) |
Dec 29, 2017 | 52.23 | 52.23 | 52.23 | 0 | +0.14(+0.26%) | |
Dec 28, 2017 | 51.59 | 52.41 | 51.59 | 52.09 | 11,925 | +0.23(+0.44%) |
Dec 27, 2017 | 51.52 | 51.95 | 51.52 | 51.86 | 12,520 | -0.08(-0.16%) |
Dec 26, 2017 | 51.47 | 52.67 | 51.47 | 51.94 | 8,121 | +0.11(+0.21%) |
Dec 22, 2017 | 52.50 | 52.50 | 51.38 | 51.83 | 9,018 | -0.36(-0.68%) |
Dec 21, 2017 | 53.54 | 53.54 | 51.49 | 52.19 | 12,960 | -1.14(-2.14%) |
Dec 20, 2017 | 54.14 | 54.14 | 52.65 | 53.33 | 6,837 | -0.72(-1.33%) |
Dec 19, 2017 | 54.43 | 54.49 | 53.88 | 54.05 | 2,655 | -0.69(-1.27%) |
Dec 18, 2017 | 54.30 | 56.23 | 54.30 | 54.74 | 15,815 | +0.44(+0.81%) |
Dec 15, 2017 | 53.32 | 54.31 | 53.19 | 54.30 | 5,274 | +0.98(+1.83%) |
Dec 14, 2017 | 53.59 | 53.91 | 52.70 | 53.33 | 12,993 | -0.27(-0.51%) |
Dec 13, 2017 | 53.55 | 53.83 | 52.57 | 53.60 | 4,851 | -0.09(-0.17%) |
Dec 12, 2017 | 53.21 | 54.47 | 52.56 | 53.69 | 17,893 | +0.39(+0.74%) |
Dec 11, 2017 | 53.07 | 53.65 | 52.78 | 53.30 | 5,096 | +0.38(+0.72%) |
Dec 08, 2017 | 52.93 | 53.20 | 52.14 | 52.92 | 7,416 | +0.29(+0.55%) |
Dec 07, 2017 | 51.86 | 52.94 | 51.86 | 52.63 | 4,398 | +0.70(+1.35%) |
Dec 06, 2017 | 52.13 | 52.14 | 51.04 | 51.92 | 5,794 | -0.61(-1.16%) |
Dec 05, 2017 | 52.50 | 52.58 | 51.77 | 52.54 | 4,142 | -0.16(-0.31%) |
Dec 04, 2017 | 52.94 | 53.13 | 52.04 | 52.70 | 5,581 | +0.31(+0.59%) |
Dec 01, 2017 | 53.40 | 53.40 | 51.96 | 52.39 | 5,771 | -0.49(-0.93%) |
Nov 30, 2017 | 53.05 | 53.49 | 52.28 | 52.88 | 15,713 | -0.07(-0.14%) |
Nov 29, 2017 | 51.90 | 53.50 | 51.90 | 52.96 | 13,011 | +1.09(+2.11%) |
Nov 28, 2017 | 51.95 | 52.10 | 51.51 | 51.86 | 16,921 | +0.25(+0.48%) |
Nov 27, 2017 | 52.90 | 53.31 | 51.62 | 51.61 | 16,556 | -1.29(-2.45%) |
Nov 24, 2017 | 53.15 | 53.15 | 52.45 | 52.91 | 4,170 | +0.06(+0.12%) |
Nov 22, 2017 | 53.23 | 53.26 | 52.45 | 52.85 | 4,616 | -0.58(-1.09%) |
Nov 21, 2017 | 52.58 | 53.43 | 52.26 | 53.43 | 13,269 | +1.12(+2.14%) |
Nov 20, 2017 | 52.88 | 52.89 | 52.16 | 52.31 | 6,247 | -0.89(-1.68%) |
Nov 17, 2017 | 52.21 | 53.20 | 52.21 | 53.20 | 6,180 | +0.93(+1.78%) |
Nov 16, 2017 | 50.74 | 52.47 | 50.74 | 52.27 | 25,069 | +0.47(+0.92%) |
Nov 15, 2017 | 52.44 | 54.27 | 51.73 | 51.80 | 22,247 | -0.78(-1.49%) |
Nov 14, 2017 | 53.27 | 53.27 | 52.58 | 52.58 | 7,107 | -0.70(-1.32%) |
Nov 13, 2017 | 53.12 | 53.32 | 52.39 | 53.28 | 9,325 | +0.08(+0.15%) |
Nov 10, 2017 | 53.80 | 53.80 | 52.98 | 53.20 | 13,510 | -0.36(-0.66%) |
Nov 09, 2017 | 53.30 | 53.95 | 53.30 | 53.56 | 9,346 | +0.01(+0.02%) |
Nov 08, 2017 | 53.95 | 54.16 | 53.09 | 53.55 | 3,880 | +0.02(+0.03%) |
Nov 07, 2017 | 54.05 | 54.05 | 53.26 | 53.53 | 5,749 | -0.38(-0.71%) |
Nov 06, 2017 | 53.77 | 54.12 | 53.04 | 53.91 | 21,783 | +0.46(+0.85%) |
Nov 03, 2017 | 53.42 | 54.66 | 51.33 | 53.46 | 21,518 | -0.08(-0.15%) |
Nov 02, 2017 | 53.34 | 53.77 | 53.26 | 53.54 | 2,054 | -0.05(-0.10%) |
Nov 01, 2017 | 54.14 | 54.26 | 53.28 | 53.59 | 14,697 | -0.08(-0.15%) |
Oct 31, 2017 | 53.72 | 53.88 | 53.67 | 53.67 | 7,216 | +0.01(+0.02%) |
Oct 30, 2017 | 54.42 | 54.42 | 53.40 | 53.67 | 9,946 | -0.55(-1.01%) |
Oct 27, 2017 | 53.98 | 54.35 | 53.97 | 54.21 | 2,632 | +0.26(+0.49%) |
Oct 26, 2017 | 53.89 | 54.77 | 53.67 | 53.95 | 8,097 | -0.27(-0.50%) |
Oct 25, 2017 | 53.72 | 54.23 | 53.55 | 54.22 | 8,515 | +0.71(+1.33%) |
Oct 24, 2017 | 53.76 | 54.12 | 53.35 | 53.51 | 22,991 | -0.26(-0.47%) |
Oct 23, 2017 | 55.55 | 55.55 | 53.32 | 53.77 | 12,663 | -1.56(-2.82%) |
Oct 20, 2017 | 55.58 | 55.60 | 54.46 | 55.32 | 13,957 | -0.01(-0.02%) |
Oct 19, 2017 | 54.69 | 55.75 | 54.20 | 55.33 | 14,337 | +0.47(+0.86%) |
Oct 18, 2017 | 55.96 | 56.24 | 54.34 | 54.86 | 25,410 | -0.88(-1.59%) |
Oct 17, 2017 | 54.78 | 56.20 | 53.97 | 55.74 | 13,141 | +0.92(+1.68%) |
Oct 16, 2017 | 56.10 | 56.10 | 54.69 | 54.82 | 23,246 | -1.00(-1.80%) |
Oct 13, 2017 | 54.85 | 56.42 | 54.78 | 55.83 | 17,898 | +0.81(+1.47%) |
Oct 12, 2017 | 58.15 | 58.51 | 54.97 | 55.01 | 49,122 | -4.21(-7.11%) |
Oct 11, 2017 | 58.00 | 59.23 | 58.00 | 59.23 | 625 | +1.08(+1.87%) |
Oct 10, 2017 | 59.35 | 59.35 | 58.14 | 58.14 | 4,738 | -1.08(-1.82%) |
Oct 09, 2017 | 59.07 | 59.59 | 59.02 | 59.22 | 2,660 | +0.30(+0.51%) |
Oct 06, 2017 | 59.15 | 59.49 | 58.92 | 58.92 | 5,814 | -0.67(-1.12%) |
Oct 05, 2017 | 59.74 | 60.26 | 59.34 | 59.58 | 6,824 | -1.17(-1.92%) |
Oct 04, 2017 | 60.46 | 60.94 | 60.46 | 60.75 | 3,425 | +0.25(+0.41%) |
Oct 03, 2017 | 61.46 | 61.46 | 60.25 | 60.50 | 3,983 | -1.12(-1.82%) |
Oct 02, 2017 | 60.85 | 61.62 | 60.52 | 61.62 | 3,267 | +1.01(+1.67%) |
Sep 29, 2017 | 60.72 | 61.36 | 60.61 | 60.61 | 8,545 | -0.15(-0.24%) |
Sep 28, 2017 | 60.52 | 61.28 | 60.41 | 60.76 | 1,672 | +0.04(+0.06%) |
Sep 27, 2017 | 60.85 | 60.96 | 60.24 | 60.72 | 4,690 | +0.02(+0.03%) |
Sep 26, 2017 | 61.07 | 61.20 | 60.47 | 60.70 | 9,376 | +0.03(+0.05%) |
Sep 25, 2017 | 61.08 | 61.51 | 60.61 | 60.67 | 6,292 | -0.66(-1.07%) |
Sep 22, 2017 | 60.52 | 61.39 | 60.41 | 61.33 | 4,999 | +0.89(+1.48%) |
Sep 21, 2017 | 60.00 | 60.69 | 60.00 | 60.44 | 8,805 | +0.38(+0.64%) |
Sep 20, 2017 | 60.54 | 61.20 | 59.08 | 60.05 | 4,645 | -0.77(-1.26%) |
Sep 19, 2017 | 60.15 | 60.82 | 59.98 | 60.82 | 2,070 | +0.25(+0.41%) |
Sep 18, 2017 | 61.51 | 61.51 | 60.12 | 60.57 | 7,364 | -0.56(-0.91%) |
Sep 15, 2017 | 60.05 | 61.52 | 60.05 | 61.13 | 6,758 | +0.77(+1.28%) |
Sep 14, 2017 | 60.03 | 60.45 | 59.61 | 60.36 | 7,808 | +0.28(+0.47%) |
Sep 13, 2017 | 60.99 | 60.99 | 59.75 | 60.07 | 5,774 | -0.83(-1.36%) |
Sep 12, 2017 | 61.26 | 61.52 | 60.45 | 60.90 | 8,896 | -0.38(-0.62%) |
Sep 11, 2017 | 56.97 | 61.37 | 56.97 | 61.29 | 9,822 | +2.13(+3.61%) |
Sep 08, 2017 | 57.79 | 59.44 | 57.08 | 59.15 | 10,204 | +0.94(+1.61%) |
Sep 07, 2017 | 58.78 | 59.42 | 57.92 | 58.21 | 5,953 | -0.57(-0.98%) |
Sep 06, 2017 | 58.17 | 58.98 | 58.11 | 58.79 | 4,799 | +1.11(+1.93%) |
Sep 05, 2017 | 57.95 | 58.21 | 57.49 | 57.68 | 3,233 | -0.17(-0.30%) |
Sep 01, 2017 | 57.28 | 57.85 | 57.15 | 57.85 | 2,582 | +0.00(+0.00%) |
Aug 31, 2017 | 57.31 | 57.90 | 56.02 | 57.85 | 9,754 | +0.65(+1.13%) |
Aug 30, 2017 | 56.99 | 57.51 | 56.99 | 57.20 | 3,151 | +0.64(+1.13%) |
Aug 29, 2017 | 57.17 | 57.17 | 56.07 | 56.56 | 2,537 | -0.67(-1.18%) |
Aug 28, 2017 | 57.34 | 57.34 | 55.73 | 57.24 | 6,225 | -0.08(-0.14%) |
Aug 25, 2017 | 56.80 | 57.71 | 56.69 | 57.32 | 3,040 | -0.02(-0.03%) |
Aug 24, 2017 | 57.51 | 57.53 | 56.89 | 57.34 | 9,302 | -0.39(-0.68%) |
Aug 23, 2017 | 57.97 | 57.97 | 57.33 | 57.73 | 7,810 | -0.15(-0.25%) |
Aug 22, 2017 | 57.71 | 58.24 | 57.55 | 57.88 | 4,576 | +0.08(+0.14%) |
Aug 21, 2017 | 58.01 | 58.24 | 57.51 | 57.79 | 5,277 | -0.43(-0.74%) |
Aug 18, 2017 | 58.98 | 59.23 | 58.09 | 58.22 | 5,116 | -0.35(-0.59%) |
Aug 17, 2017 | 58.16 | 58.57 | 57.57 | 58.57 | 3,838 | +0.38(+0.66%) |
Aug 16, 2017 | 57.36 | 58.71 | 57.33 | 58.19 | 10,418 | +0.46(+0.81%) |
Aug 15, 2017 | 57.36 | 58.51 | 56.96 | 57.72 | 16,752 | +0.50(+0.88%) |
Aug 14, 2017 | 55.50 | 58.52 | 55.21 | 57.22 | 11,452 | +1.76(+3.17%) |
Aug 11, 2017 | 53.96 | 55.46 | 53.50 | 55.46 | 5,099 | +1.30(+2.41%) |
Aug 10, 2017 | 53.55 | 54.63 | 53.55 | 54.16 | 4,479 | -1.57(-2.81%) |
Aug 09, 2017 | 54.85 | 55.73 | 54.39 | 55.73 | 1,418 | +0.77(+1.41%) |
Aug 08, 2017 | 54.91 | 56.14 | 54.88 | 54.95 | 7,534 | -0.15(-0.28%) |
Aug 07, 2017 | 55.12 | 55.13 | 54.64 | 55.11 | 3,431 | -0.04(-0.07%) |
Aug 04, 2017 | 54.85 | 55.14 | 54.49 | 55.14 | 2,972 | +0.73(+1.34%) |
Aug 03, 2017 | 54.56 | 54.56 | 53.92 | 54.41 | 1,194 | +0.05(+0.08%) |
Aug 02, 2017 | 53.96 | 54.37 | 53.96 | 54.37 | 1,034 | +0.05(+0.08%) |
Aug 01, 2017 | 54.67 | 55.02 | 53.60 | 54.32 | 33,752 | -0.19(-0.35%) |
Jul 31, 2017 | 54.25 | 54.69 | 53.67 | 54.51 | 4,252 | +0.42(+0.78%) |
Jul 28, 2017 | 55.09 | 55.14 | 53.50 | 54.09 | 8,193 | -1.65(-2.96%) |
Jul 27, 2017 | 54.91 | 56.19 | 54.91 | 55.74 | 7,377 | -0.72(-1.28%) |
Jul 26, 2017 | 56.17 | 56.46 | 55.50 | 56.46 | 6,138 | +0.21(+0.37%) |
Jul 25, 2017 | 55.70 | 56.73 | 55.24 | 56.25 | 5,957 | +0.56(+1.00%) |
Jul 24, 2017 | 54.87 | 55.70 | 54.49 | 55.70 | 8,092 | +0.91(+1.66%) |
Jul 21, 2017 | 56.38 | 56.38 | 54.24 | 54.79 | 14,864 | -0.26(-0.48%) |
Jul 20, 2017 | 54.99 | 56.35 | 54.67 | 55.05 | 6,536 | +0.25(+0.45%) |
Jul 19, 2017 | 53.78 | 54.86 | 53.78 | 54.80 | 9,027 | +0.65(+1.20%) |
Jul 18, 2017 | 53.29 | 54.62 | 51.96 | 54.16 | 8,354 | +0.74(+1.38%) |
Jul 17, 2017 | 53.27 | 54.04 | 52.95 | 53.42 | 9,990 | +0.27(+0.51%) |
Jul 14, 2017 | 53.22 | 53.52 | 53.14 | 53.15 | 3,233 | +0.30(+0.57%) |
Jul 13, 2017 | 52.34 | 53.72 | 52.34 | 52.85 | 12,562 | +0.61(+1.17%) |
Jul 12, 2017 | 52.21 | 53.77 | 51.98 | 52.23 | 2,959 | +0.38(+0.74%) |
Jul 11, 2017 | 52.37 | 53.77 | 51.45 | 51.85 | 4,168 | -0.58(-1.11%) |
Jul 10, 2017 | 52.10 | 53.14 | 50.91 | 52.44 | 4,332 | +1.05(+2.04%) |
Jul 07, 2017 | 51.58 | 52.02 | 51.38 | 51.39 | 3,103 | -0.07(-0.14%) |
Jul 06, 2017 | 51.58 | 51.86 | 50.81 | 51.46 | 8,132 | -0.68(-1.31%) |
Jul 05, 2017 | 51.83 | 52.54 | 50.92 | 52.14 | 9,841 | +1.32(+2.60%) |
Jul 03, 2017 | 50.82 | 50.82 | 50.82 | 50.82 | 374 | -2.02(-3.83%) |
Jun 30, 2017 | 51.51 | 53.33 | 50.39 | 52.85 | 11,650 | +1.06(+2.04%) |
Jun 29, 2017 | 51.51 | 51.79 | 51.01 | 51.79 | 5,532 | +0.21(+0.40%) |
Jun 28, 2017 | 51.74 | 51.79 | 51.58 | 51.58 | 2,655 | +0.26(+0.51%) |
Jun 27, 2017 | 51.61 | 51.97 | 51.00 | 51.32 | 31,386 | -0.33(-0.65%) |
Jun 26, 2017 | 51.65 | 52.29 | 50.62 | 51.65 | 3,046 | +0.27(+0.53%) |
Jun 23, 2017 | 51.27 | 51.56 | 51.02 | 51.38 | 12,934 | +0.11(+0.21%) |
Jun 22, 2017 | 51.91 | 52.41 | 51.24 | 51.27 | 3,915 | -0.36(-0.70%) |
Jun 21, 2017 | 50.79 | 52.10 | 50.79 | 51.63 | 13,099 | +0.51(+0.99%) |
Jun 20, 2017 | 51.11 | 52.19 | 50.75 | 51.13 | 2,487 | -0.18(-0.35%) |
Jun 19, 2017 | 51.35 | 51.67 | 50.78 | 51.31 | 5,478 | -0.52(-0.99%) |
Jun 16, 2017 | 50.93 | 51.82 | 50.67 | 51.82 | 22,656 | +0.71(+1.40%) |
Jun 15, 2017 | 51.11 | 51.60 | 50.30 | 51.11 | 21,644 | +0.01(+0.02%) |
Jun 14, 2017 | 51.16 | 51.89 | 50.88 | 51.10 | 11,388 | +0.00(+0.00%) |
Jun 13, 2017 | 50.66 | 51.65 | 50.66 | 51.10 | 10,598 | +0.62(+1.24%) |
Jun 12, 2017 | 50.77 | 51.34 | 50.23 | 50.48 | 12,611 | -0.18(-0.36%) |
Jun 09, 2017 | 51.20 | 51.70 | 50.66 | 50.66 | 13,287 | -1.29(-2.49%) |
Jun 08, 2017 | 51.03 | 52.05 | 51.03 | 51.95 | 9,297 | +1.16(+2.28%) |
Jun 07, 2017 | 50.75 | 50.90 | 50.39 | 50.79 | 12,939 | +0.39(+0.77%) |
Jun 06, 2017 | 50.98 | 51.53 | 49.95 | 50.40 | 8,166 | -0.38(-0.75%) |
Jun 05, 2017 | 49.53 | 51.22 | 49.53 | 50.78 | 10,898 | +1.26(+2.54%) |
Jun 02, 2017 | 50.08 | 50.66 | 49.07 | 49.53 | 18,152 | -0.34(-0.69%) |
Jun 01, 2017 | 49.54 | 50.00 | 49.26 | 49.87 | 12,110 | +0.12(+0.24%) |
May 31, 2017 | 49.71 | 51.38 | 49.55 | 49.75 | 38,408 | -0.02(-0.04%) |
May 30, 2017 | 49.75 | 50.96 | 49.36 | 49.77 | 11,389 | -1.28(-2.50%) |
May 26, 2017 | 49.57 | 51.44 | 49.57 | 51.05 | 12,076 | +1.14(+2.28%) |
May 25, 2017 | 50.56 | 50.66 | 49.48 | 49.91 | 10,075 | -0.30(-0.59%) |
May 24, 2017 | 49.82 | 50.49 | 49.80 | 50.20 | 13,378 | +0.76(+1.54%) |
May 23, 2017 | 49.57 | 50.06 | 49.34 | 49.45 | 12,988 | +0.32(+0.64%) |
May 22, 2017 | 49.33 | 49.59 | 49.11 | 49.13 | 13,466 | +0.05(+0.09%) |
May 19, 2017 | 49.40 | 49.75 | 49.07 | 49.08 | 11,865 | +0.19(+0.39%) |
May 18, 2017 | 48.36 | 50.43 | 48.36 | 48.89 | 34,259 | -1.29(-2.58%) |
May 17, 2017 | 49.58 | 50.19 | 48.98 | 50.19 | 42,148 | +0.24(+0.49%) |
May 16, 2017 | 49.94 | 49.94 | 49.92 | 49.94 | 843 | -0.07(-0.14%) |
May 15, 2017 | 49.33 | 50.60 | 49.01 | 50.01 | 24,098 | +0.87(+1.77%) |
May 12, 2017 | 49.44 | 49.75 | 48.43 | 49.15 | 11,534 | -0.63(-1.27%) |
May 11, 2017 | 47.92 | 49.78 | 47.69 | 49.78 | 25,954 | +2.01(+4.21%) |
May 10, 2017 | 47.62 | 47.88 | 47.57 | 47.77 | 13,836 | +0.25(+0.53%) |
May 09, 2017 | 47.88 | 49.08 | 47.35 | 47.52 | 9,756 | -0.31(-0.66%) |
May 08, 2017 | 48.54 | 48.69 | 47.50 | 47.83 | 35,385 | -0.73(-1.50%) |
May 05, 2017 | 47.59 | 48.79 | 47.59 | 48.56 | 12,060 | +1.06(+2.23%) |
May 04, 2017 | 48.76 | 48.76 | 47.38 | 47.50 | 17,243 | -1.54(-3.15%) |
May 03, 2017 | 48.60 | 49.11 | 47.53 | 49.04 | 20,824 | +0.10(+0.20%) |
May 02, 2017 | 47.64 | 49.37 | 47.64 | 48.94 | 17,186 | +1.27(+2.65%) |
May 01, 2017 | 47.90 | 47.90 | 47.50 | 47.68 | 5,738 | -0.30(-0.62%) |
Apr 28, 2017 | 47.99 | 49.19 | 47.35 | 47.97 | 40,280 | +0.79(+1.67%) |
Apr 27, 2017 | 46.56 | 47.32 | 46.56 | 47.18 | 28,474 | +0.46(+0.98%) |
Apr 26, 2017 | 47.86 | 47.86 | 46.28 | 46.73 | 43,277 | -1.24(-2.58%) |
Apr 25, 2017 | 48.22 | 48.40 | 47.82 | 47.97 | 28,423 | -0.11(-0.22%) |
Apr 24, 2017 | 48.79 | 48.96 | 48.03 | 48.07 | 10,699 | -0.22(-0.46%) |
Apr 21, 2017 | 48.01 | 48.30 | 47.46 | 48.30 | 19,672 | +0.14(+0.30%) |
Apr 20, 2017 | 47.68 | 48.29 | 47.68 | 48.15 | 16,092 | +0.64(+1.34%) |
Apr 19, 2017 | 47.12 | 47.88 | 47.08 | 47.52 | 8,328 | -0.67(-1.40%) |
Apr 18, 2017 | 47.85 | 48.36 | 47.56 | 48.19 | 11,959 | +0.16(+0.34%) |
Apr 17, 2017 | 48.16 | 48.24 | 47.91 | 48.03 | 14,632 | -0.03(-0.06%) |
Apr 13, 2017 | 48.92 | 49.27 | 48.05 | 48.05 | 8,647 | -1.02(-2.08%) |
Apr 12, 2017 | 49.08 | 49.34 | 48.76 | 49.08 | 43,686 | -0.17(-0.35%) |
Apr 11, 2017 | 48.92 | 49.25 | 47.78 | 49.25 | 22,886 | +0.24(+0.49%) |
Apr 10, 2017 | 48.81 | 49.37 | 48.64 | 49.01 | 44,563 | +0.28(+0.57%) |
Apr 07, 2017 | 48.76 | 49.14 | 48.30 | 48.73 | 8,116 | -0.15(-0.31%) |
Apr 06, 2017 | 49.36 | 49.36 | 48.58 | 48.88 | 10,193 | -0.28(-0.57%) |
Apr 05, 2017 | 49.37 | 49.37 | 48.73 | 49.16 | 22,455 | -0.18(-0.36%) |
Apr 04, 2017 | 48.93 | 49.37 | 48.56 | 49.34 | 22,757 | +0.26(+0.53%) |
Apr 03, 2017 | 48.43 | 49.13 | 47.93 | 49.08 | 11,683 | +0.40(+0.82%) |
Mar 31, 2017 | 47.77 | 48.81 | 47.35 | 48.68 | 14,945 | +0.09(+0.19%) |
Mar 30, 2017 | 48.15 | 48.73 | 47.84 | 48.58 | 14,074 | +0.62(+1.29%) |
Mar 29, 2017 | 47.32 | 48.46 | 47.17 | 47.97 | 24,853 | +0.53(+1.12%) |
Mar 28, 2017 | 49.23 | 49.36 | 47.27 | 47.44 | 13,720 | -1.40(-2.87%) |
Mar 27, 2017 | 48.41 | 49.04 | 47.37 | 48.84 | 8,172 | -0.13(-0.26%) |
Mar 24, 2017 | 46.88 | 48.98 | 46.41 | 48.96 | 28,975 | +2.05(+4.36%) |
Mar 23, 2017 | 46.48 | 47.06 | 46.00 | 46.92 | 14,593 | +0.12(+0.25%) |
Mar 22, 2017 | 46.26 | 46.83 | 46.22 | 46.80 | 50,399 | +0.32(+0.70%) |
Mar 21, 2017 | 46.32 | 46.67 | 46.18 | 46.48 | 26,378 | -0.13(-0.27%) |
Mar 20, 2017 | 46.89 | 46.89 | 45.73 | 46.60 | 5,108 | -0.03(-0.06%) |
Mar 17, 2017 | 46.00 | 46.91 | 46.00 | 46.63 | 14,403 | +0.36(+0.78%) |
Mar 16, 2017 | 45.46 | 46.50 | 45.46 | 46.27 | 5,606 | +0.31(+0.66%) |
Mar 15, 2017 | 45.25 | 46.13 | 44.67 | 45.96 | 13,923 | +1.07(+2.38%) |
Mar 14, 2017 | 45.38 | 45.38 | 44.83 | 44.90 | 4,344 | -0.55(-1.20%) |
Mar 13, 2017 | 45.43 | 45.62 | 44.85 | 45.44 | 7,981 | +0.07(+0.16%) |
Mar 10, 2017 | 43.76 | 45.43 | 43.76 | 45.37 | 12,457 | +1.63(+3.73%) |
Mar 09, 2017 | 43.94 | 44.12 | 42.87 | 43.74 | 8,100 | -0.26(-0.59%) |
Mar 08, 2017 | 44.37 | 44.41 | 43.86 | 44.00 | 17,558 | -0.48(-1.07%) |
Mar 07, 2017 | 44.64 | 44.65 | 43.99 | 44.47 | 13,471 | +0.01(+0.02%) |
Mar 06, 2017 | 44.10 | 44.66 | 44.04 | 44.46 | 9,109 | -0.04(-0.10%) |
Mar 03, 2017 | 43.19 | 44.51 | 43.19 | 44.51 | 9,978 | +1.14(+2.63%) |
Mar 02, 2017 | 43.41 | 43.49 | 43.04 | 43.37 | 4,503 | -0.05(-0.12%) |
Mar 01, 2017 | 43.18 | 43.60 | 43.18 | 43.42 | 5,755 | +0.45(+1.04%) |
Feb 28, 2017 | 43.49 | 43.56 | 42.96 | 42.97 | 7,846 | -0.88(-2.01%) |
Feb 27, 2017 | 43.86 | 44.36 | 43.71 | 43.85 | 12,499 | +0.00(+0.00%) |
Feb 24, 2017 | 43.59 | 43.98 | 42.75 | 43.85 | 9,945 | +0.06(+0.14%) |
Feb 23, 2017 | 43.41 | 44.15 | 43.41 | 43.80 | 10,438 | +0.46(+1.06%) |
Feb 22, 2017 | 42.77 | 43.69 | 42.38 | 43.33 | 25,855 | +0.12(+0.27%) |
Feb 21, 2017 | 41.78 | 43.38 | 41.78 | 43.22 | 9,550 | +1.30(+3.11%) |
Feb 17, 2017 | 41.92 | 41.92 | 41.92 | 0 | -0.41(-0.98%) | |
Feb 16, 2017 | 42.99 | 42.99 | 42.05 | 42.33 | 16,362 | -0.69(-1.61%) |
Feb 15, 2017 | 42.90 | 43.09 | 42.47 | 43.02 | 13,442 | +0.04(+0.10%) |
Feb 14, 2017 | 43.12 | 43.12 | 42.55 | 42.97 | 11,795 | -0.32(-0.75%) |
Feb 13, 2017 | 42.71 | 43.41 | 42.63 | 43.30 | 16,922 | +0.70(+1.64%) |
Feb 10, 2017 | 42.53 | 43.59 | 42.53 | 42.60 | 10,664 | -0.02(-0.04%) |
Feb 09, 2017 | 41.76 | 42.87 | 41.76 | 42.62 | 10,850 | +0.79(+1.89%) |
Feb 08, 2017 | 42.15 | 42.52 | 41.79 | 41.83 | 6,535 | -0.48(-1.15%) |
Feb 07, 2017 | 43.22 | 43.22 | 41.94 | 42.31 | 9,689 | -0.92(-2.12%) |
Feb 06, 2017 | 44.15 | 44.15 | 43.11 | 43.23 | 5,947 | -0.83(-1.87%) |
Feb 03, 2017 | 42.45 | 44.28 | 42.45 | 44.05 | 21,608 | +1.69(+3.98%) |
Feb 02, 2017 | 41.75 | 42.46 | 40.77 | 42.36 | 19,750 | +0.90(+2.16%) |