Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.91 | 45.09 | 44.82 | 44.96 | 275,895 | +0.42(+0.95%) |
Jan 30, 2017 | 44.49 | 44.61 | 44.40 | 44.54 | 166,039 | -0.07(-0.17%) |
Jan 27, 2017 | 44.52 | 44.61 | 44.40 | 44.61 | 52,987 | +0.14(+0.32%) |
Jan 26, 2017 | 44.59 | 44.84 | 44.36 | 44.47 | 197,802 | -0.43(-0.97%) |
Jan 25, 2017 | 44.78 | 44.92 | 44.69 | 44.90 | 90,415 | +0.10(+0.22%) |
Jan 24, 2017 | 45.04 | 45.18 | 44.79 | 44.80 | 83,222 | -0.33(-0.73%) |
Jan 23, 2017 | 44.78 | 45.14 | 44.73 | 45.13 | 255,166 | +0.54(+1.21%) |
Jan 20, 2017 | 44.53 | 44.71 | 44.41 | 44.59 | 198,286 | +0.04(+0.10%) |
Jan 19, 2017 | 44.49 | 44.64 | 44.32 | 44.55 | 333,447 | -0.03(-0.07%) |
Jan 18, 2017 | 44.98 | 45.03 | 44.55 | 44.58 | 112,298 | -0.57(-1.27%) |
Jan 17, 2017 | 45.15 | 45.18 | 44.99 | 45.15 | 167,484 | +0.49(+1.09%) |
Jan 13, 2017 | 44.66 | 44.66 | 44.66 | 0 | -0.00(-0.01%) | |
Jan 12, 2017 | 44.75 | 44.91 | 44.62 | 44.67 | 84,765 | +0.23(+0.52%) |
Jan 11, 2017 | 44.16 | 44.68 | 43.94 | 44.44 | 264,923 | +0.19(+0.42%) |
Jan 10, 2017 | 44.33 | 44.47 | 44.18 | 44.25 | 428,171 | -0.05(-0.11%) |
Jan 09, 2017 | 44.23 | 44.38 | 44.16 | 44.30 | 169,690 | +0.23(+0.52%) |
Jan 06, 2017 | 44.17 | 44.35 | 44.04 | 44.07 | 239,281 | -0.47(-1.05%) |
Jan 05, 2017 | 44.21 | 44.59 | 44.04 | 44.54 | 169,963 | +0.53(+1.20%) |
Jan 04, 2017 | 43.69 | 44.03 | 43.65 | 44.01 | 1,098,826 | +0.27(+0.62%) |
Jan 03, 2017 | 43.72 | 43.87 | 43.55 | 43.74 | 609,206 | -0.61(-1.38%) |
Dec 30, 2016 | 44.35 | 44.35 | 44.35 | 0 | +0.05(+0.12%) | |
Dec 29, 2016 | 44.13 | 44.36 | 44.08 | 44.30 | 426,112 | +0.31(+0.70%) |
Dec 28, 2016 | 43.88 | 44.02 | 43.78 | 43.99 | 74,337 | -0.00(-0.01%) |
Dec 27, 2016 | 44.07 | 44.08 | 43.97 | 44.00 | 684,492 | -0.03(-0.07%) |
Dec 23, 2016 | 44.03 | 44.03 | 44.03 | 0 | +0.17(+0.39%) | |
Dec 22, 2016 | 44.08 | 44.13 | 43.81 | 43.85 | 155,127 | -0.14(-0.33%) |
Dec 21, 2016 | 44.02 | 44.10 | 43.86 | 44.00 | 201,795 | +0.28(+0.64%) |
Dec 20, 2016 | 43.69 | 43.91 | 43.68 | 43.72 | 356,763 | -0.12(-0.27%) |
Dec 19, 2016 | 43.89 | 44.02 | 43.78 | 43.84 | 416,307 | +0.10(+0.22%) |
Dec 16, 2016 | 43.68 | 43.89 | 43.51 | 43.74 | 583,318 | +0.15(+0.35%) |
Dec 15, 2016 | 43.75 | 43.75 | 43.46 | 43.59 | 462,988 | -0.42(-0.96%) |
Dec 14, 2016 | 44.81 | 44.88 | 43.85 | 44.01 | 168,059 | -0.53(-1.18%) |
Dec 13, 2016 | 44.54 | 44.65 | 44.47 | 44.53 | 329,234 | +0.08(+0.18%) |
Dec 12, 2016 | 44.40 | 44.55 | 44.20 | 44.46 | 323,151 | +0.22(+0.49%) |
Dec 09, 2016 | 44.48 | 44.48 | 44.21 | 44.24 | 1,224,140 | -0.40(-0.89%) |
Dec 08, 2016 | 44.89 | 45.03 | 44.53 | 44.64 | 840,544 | -0.72(-1.59%) |
Dec 07, 2016 | 45.19 | 45.36 | 45.09 | 45.36 | 231,701 | +0.36(+0.80%) |
Dec 06, 2016 | 45.23 | 45.33 | 44.90 | 45.00 | 135,671 | -0.15(-0.33%) |
Dec 05, 2016 | 45.02 | 45.50 | 44.92 | 45.15 | 1,513,345 | +0.03(+0.07%) |
Dec 02, 2016 | 44.86 | 45.25 | 44.83 | 45.12 | 508,683 | +0.33(+0.75%) |
Dec 01, 2016 | 44.61 | 44.78 | 44.46 | 44.78 | 829,228 | +0.05(+0.11%) |
Nov 30, 2016 | 44.91 | 45.13 | 44.63 | 44.73 | 79,373 | -0.48(-1.06%) |
Nov 29, 2016 | 44.93 | 45.22 | 44.90 | 45.22 | 80,013 | +0.15(+0.34%) |
Nov 28, 2016 | 44.88 | 45.07 | 44.83 | 45.06 | 127,548 | +0.22(+0.48%) |
Nov 25, 2016 | 44.94 | 44.99 | 44.75 | 44.85 | 175,552 | +0.08(+0.18%) |
Nov 23, 2016 | 44.77 | 44.77 | 44.77 | 0 | -0.24(-0.52%) | |
Nov 22, 2016 | 45.17 | 45.22 | 44.96 | 45.00 | 141,922 | +0.06(+0.13%) |
Nov 21, 2016 | 45.01 | 45.10 | 44.82 | 44.95 | 107,768 | +0.16(+0.36%) |
Nov 18, 2016 | 45.08 | 45.14 | 44.78 | 44.78 | 1,046,651 | -0.28(-0.61%) |
Nov 17, 2016 | 45.46 | 45.46 | 45.02 | 45.06 | 99,958 | -0.30(-0.67%) |
Nov 16, 2016 | 45.47 | 45.52 | 45.22 | 45.36 | 133,116 | -0.28(-0.61%) |
Nov 15, 2016 | 45.62 | 45.77 | 45.16 | 45.64 | 114,421 | +0.22(+0.49%) |
Nov 14, 2016 | 45.58 | 46.04 | 45.19 | 45.42 | 286,012 | -0.65(-1.42%) |
Nov 11, 2016 | 46.38 | 46.38 | 45.92 | 46.07 | 175,829 | -0.27(-0.57%) |
Nov 10, 2016 | 46.66 | 46.71 | 45.96 | 46.34 | 185,934 | -0.45(-0.96%) |
Nov 09, 2016 | 47.30 | 47.51 | 46.79 | 46.79 | 276,685 | -0.51(-1.07%) |
Nov 08, 2016 | 47.53 | 47.55 | 47.29 | 47.29 | 229,629 | -0.23(-0.49%) |
Nov 07, 2016 | 47.57 | 47.63 | 47.47 | 47.52 | 315,765 | -0.44(-0.92%) |
Nov 04, 2016 | 47.87 | 47.97 | 47.82 | 47.97 | 120,017 | +0.18(+0.37%) |
Nov 03, 2016 | 47.78 | 47.96 | 47.71 | 47.79 | 113,879 | +0.06(+0.12%) |
Nov 02, 2016 | 47.82 | 47.94 | 47.71 | 47.73 | 47,065 | +0.31(+0.66%) |
Nov 01, 2016 | 47.16 | 47.54 | 47.16 | 47.42 | 534,839 | +0.21(+0.45%) |
Oct 31, 2016 | 47.12 | 47.23 | 47.03 | 47.20 | 102,670 | +0.04(+0.08%) |
Oct 28, 2016 | 47.06 | 47.30 | 46.97 | 47.17 | 346,489 | +0.15(+0.31%) |
Oct 27, 2016 | 47.29 | 47.31 | 47.00 | 47.02 | 99,629 | -0.34(-0.72%) |
Oct 26, 2016 | 47.51 | 47.53 | 47.34 | 47.36 | 71,927 | -0.12(-0.25%) |
Oct 25, 2016 | 47.34 | 47.53 | 47.31 | 47.47 | 125,876 | +0.01(+0.02%) |
Oct 24, 2016 | 47.62 | 47.64 | 47.41 | 47.47 | 77,356 | -0.16(-0.33%) |
Oct 21, 2016 | 47.61 | 47.64 | 47.47 | 47.62 | 67,709 | -0.06(-0.13%) |
Oct 20, 2016 | 47.77 | 47.79 | 47.66 | 47.69 | 54,068 | -0.12(-0.26%) |
Oct 19, 2016 | 47.88 | 47.92 | 47.80 | 47.81 | 135,528 | +0.02(+0.04%) |
Oct 18, 2016 | 47.77 | 47.88 | 47.70 | 47.79 | 174,343 | +0.00(+0.00%) |
Oct 17, 2016 | 47.68 | 47.82 | 47.66 | 47.79 | 123,315 | +0.22(+0.45%) |
Oct 14, 2016 | 47.75 | 47.88 | 47.57 | 47.57 | 334,235 | -0.43(-0.89%) |
Oct 13, 2016 | 47.91 | 48.06 | 47.86 | 48.00 | 70,905 | +0.23(+0.48%) |
Oct 12, 2016 | 47.78 | 47.91 | 47.67 | 47.77 | 105,943 | -0.25(-0.51%) |
Oct 11, 2016 | 48.09 | 48.11 | 47.96 | 48.01 | 132,966 | -0.15(-0.32%) |
Oct 10, 2016 | 48.24 | 48.32 | 48.17 | 48.17 | 44,627 | -0.27(-0.55%) |
Oct 07, 2016 | 48.51 | 48.51 | 48.26 | 48.43 | 46,929 | +0.05(+0.10%) |
Oct 06, 2016 | 48.51 | 48.51 | 48.37 | 48.38 | 262,010 | -0.26(-0.52%) |
Oct 05, 2016 | 48.72 | 48.77 | 48.57 | 48.64 | 115,429 | -0.30(-0.62%) |
Oct 04, 2016 | 48.92 | 49.01 | 48.76 | 48.94 | 310,526 | -0.26(-0.53%) |
Oct 03, 2016 | 49.28 | 49.28 | 49.09 | 49.20 | 501,144 | -0.08(-0.17%) |
Sep 30, 2016 | 49.38 | 49.43 | 49.29 | 49.29 | 911,145 | -0.08(-0.16%) |
Sep 29, 2016 | 49.30 | 49.42 | 49.20 | 49.37 | 54,381 | -0.15(-0.31%) |
Sep 28, 2016 | 49.42 | 49.55 | 49.32 | 49.52 | 142,915 | +0.05(+0.11%) |
Sep 27, 2016 | 49.42 | 49.49 | 49.31 | 49.46 | 114,763 | -0.02(-0.04%) |
Sep 26, 2016 | 49.44 | 49.54 | 49.32 | 49.48 | 94,376 | +0.29(+0.60%) |
Sep 23, 2016 | 49.18 | 49.32 | 49.16 | 49.19 | 60,819 | -0.03(-0.05%) |
Sep 22, 2016 | 49.30 | 49.41 | 49.13 | 49.22 | 72,354 | +0.24(+0.50%) |
Sep 21, 2016 | 48.80 | 49.07 | 48.51 | 48.97 | 213,159 | +0.27(+0.55%) |
Sep 20, 2016 | 48.79 | 48.79 | 48.64 | 48.70 | 110,368 | +0.06(+0.13%) |
Sep 19, 2016 | 48.66 | 48.71 | 48.58 | 48.64 | 69,591 | +0.15(+0.30%) |
Sep 16, 2016 | 48.61 | 48.62 | 48.45 | 48.49 | 53,132 | -0.28(-0.58%) |
Sep 15, 2016 | 48.73 | 48.84 | 48.58 | 48.78 | 123,614 | -0.01(-0.03%) |
Sep 14, 2016 | 48.59 | 48.89 | 48.59 | 48.79 | 517,431 | +0.18(+0.36%) |
Sep 13, 2016 | 48.84 | 48.92 | 48.49 | 48.62 | 360,361 | -0.33(-0.68%) |
Sep 12, 2016 | 48.83 | 48.99 | 48.76 | 48.95 | 165,634 | +0.12(+0.24%) |
Sep 09, 2016 | 48.93 | 48.94 | 48.73 | 48.83 | 170,444 | -0.42(-0.85%) |
Sep 08, 2016 | 49.70 | 49.72 | 49.25 | 49.25 | 241,034 | -0.32(-0.65%) |
Sep 07, 2016 | 49.67 | 49.76 | 49.50 | 49.57 | 118,446 | +0.07(+0.14%) |
Sep 06, 2016 | 49.00 | 49.51 | 48.95 | 49.50 | 539,260 | +0.72(+1.47%) |
Sep 02, 2016 | 48.98 | 48.79 | 48.79 | 48.79 | 250,578 | -0.26(-0.53%) |
Sep 01, 2016 | 48.72 | 49.05 | 48.71 | 49.05 | 122,802 | +0.17(+0.35%) |
Aug 31, 2016 | 48.89 | 49.13 | 48.85 | 48.88 | 197,278 | -0.19(-0.39%) |
Aug 30, 2016 | 49.08 | 49.20 | 48.95 | 49.07 | 117,660 | -0.15(-0.30%) |
Aug 29, 2016 | 49.12 | 49.30 | 49.08 | 49.22 | 335,111 | -0.03(-0.06%) |
Aug 26, 2016 | 49.79 | 49.98 | 49.22 | 49.25 | 218,768 | -0.49(-0.98%) |
Aug 25, 2016 | 49.71 | 49.85 | 49.66 | 49.73 | 48,966 | -0.10(-0.20%) |
Aug 24, 2016 | 49.82 | 49.92 | 49.73 | 49.83 | 52,200 | -0.17(-0.33%) |
Aug 23, 2016 | 50.01 | 50.10 | 49.91 | 50.00 | 244,382 | +0.03(+0.07%) |
Aug 22, 2016 | 49.86 | 49.96 | 49.67 | 49.96 | 134,735 | +0.12(+0.24%) |
Aug 19, 2016 | 49.86 | 49.88 | 49.76 | 49.84 | 125,711 | -0.29(-0.59%) |
Aug 18, 2016 | 49.95 | 50.14 | 49.85 | 50.14 | 426,249 | +0.39(+0.78%) |
Aug 17, 2016 | 49.65 | 49.87 | 49.52 | 49.75 | 264,835 | +0.03(+0.07%) |
Aug 16, 2016 | 49.74 | 49.75 | 49.58 | 49.72 | 330,492 | +0.25(+0.51%) |
Aug 15, 2016 | 49.42 | 49.55 | 49.37 | 49.47 | 76,822 | +0.00(+0.00%) |
Aug 12, 2016 | 49.60 | 49.66 | 49.42 | 49.47 | 79,919 | +0.18(+0.36%) |
Aug 11, 2016 | 49.42 | 49.53 | 49.23 | 49.29 | 327,421 | -0.25(-0.51%) |
Aug 10, 2016 | 49.46 | 49.58 | 49.42 | 49.54 | 854,193 | +0.46(+0.93%) |
Aug 09, 2016 | 48.92 | 49.16 | 48.92 | 49.08 | 236,605 | +0.19(+0.39%) |
Aug 08, 2016 | 48.76 | 48.93 | 48.74 | 48.89 | 185,564 | -0.11(-0.23%) |
Aug 05, 2016 | 48.96 | 49.07 | 48.82 | 49.00 | 105,671 | -0.24(-0.48%) |
Aug 04, 2016 | 49.19 | 49.28 | 49.15 | 49.24 | 128,451 | +0.06(+0.13%) |
Aug 03, 2016 | 49.22 | 49.24 | 49.10 | 49.18 | 113,286 | -0.17(-0.34%) |
Aug 02, 2016 | 49.30 | 49.46 | 49.26 | 49.34 | 300,289 | +0.10(+0.21%) |
Aug 01, 2016 | 49.31 | 49.41 | 49.19 | 49.24 | 645,307 | -0.24(-0.49%) |
Jul 29, 2016 | 49.20 | 49.49 | 49.16 | 49.48 | 145,768 | +0.74(+1.52%) |
Jul 28, 2016 | 48.71 | 48.85 | 48.68 | 48.74 | 344,284 | +0.16(+0.34%) |
Jul 27, 2016 | 48.35 | 48.60 | 48.24 | 48.58 | 118,388 | +0.26(+0.54%) |
Jul 26, 2016 | 48.43 | 48.43 | 48.21 | 48.32 | 92,117 | +0.17(+0.36%) |
Jul 25, 2016 | 47.97 | 48.25 | 47.97 | 48.14 | 136,011 | +0.03(+0.06%) |
Jul 22, 2016 | 48.19 | 48.22 | 48.04 | 48.11 | 220,707 | -0.12(-0.25%) |
Jul 21, 2016 | 48.06 | 48.27 | 48.03 | 48.24 | 278,065 | +0.15(+0.31%) |
Jul 20, 2016 | 48.12 | 48.22 | 48.05 | 48.09 | 100,509 | -0.17(-0.35%) |
Jul 19, 2016 | 48.28 | 48.30 | 48.10 | 48.26 | 86,424 | -0.18(-0.37%) |
Jul 18, 2016 | 48.53 | 48.56 | 48.39 | 48.44 | 77,335 | +0.01(+0.02%) |
Jul 15, 2016 | 48.57 | 48.58 | 48.37 | 48.43 | 101,202 | -0.44(-0.90%) |
Jul 14, 2016 | 48.74 | 48.92 | 48.71 | 48.87 | 479,975 | -0.01(-0.02%) |
Jul 13, 2016 | 48.85 | 49.11 | 48.82 | 48.88 | 512,987 | +0.19(+0.39%) |
Jul 12, 2016 | 48.85 | 48.89 | 48.69 | 48.69 | 324,522 | -0.33(-0.67%) |
Jul 11, 2016 | 49.08 | 49.15 | 48.95 | 49.02 | 191,920 | -0.26(-0.54%) |
Jul 08, 2016 | 49.31 | 49.32 | 49.21 | 49.28 | 66,247 | +0.07(+0.15%) |
Jul 07, 2016 | 49.24 | 49.30 | 49.15 | 49.21 | 273,773 | +0.00(+0.01%) |
Jul 05, 2016 | 49.28 | 49.44 | 49.07 | 49.20 | 781,369 | -0.05(-0.11%) |
Jul 01, 2016 | 49.19 | 49.26 | 49.26 | 49.26 | 346,845 | +0.40(+0.83%) |
Jun 30, 2016 | 48.88 | 49.00 | 48.69 | 48.85 | 212,267 | +0.00(+0.01%) |
Jun 29, 2016 | 48.85 | 49.03 | 48.82 | 48.85 | 68,266 | +0.06(+0.12%) |
Jun 28, 2016 | 48.66 | 48.79 | 48.58 | 48.79 | 115,595 | +0.20(+0.41%) |
Jun 27, 2016 | 48.62 | 48.71 | 48.39 | 48.59 | 135,444 | +0.09(+0.18%) |
Jun 24, 2016 | 48.53 | 48.82 | 48.46 | 48.50 | 250,416 | -0.46(-0.94%) |
Jun 23, 2016 | 48.74 | 49.01 | 48.74 | 48.96 | 155,376 | +0.07(+0.14%) |
Jun 22, 2016 | 48.84 | 48.97 | 48.73 | 48.89 | 218,064 | +0.20(+0.40%) |
Jun 21, 2016 | 48.81 | 48.84 | 48.62 | 48.70 | 391,924 | -0.26(-0.52%) |
Jun 20, 2016 | 48.99 | 49.01 | 48.85 | 48.95 | 305,561 | +0.13(+0.27%) |
Jun 17, 2016 | 48.76 | 48.82 | 48.66 | 48.82 | 99,377 | +0.07(+0.14%) |
Jun 16, 2016 | 48.54 | 48.75 | 48.44 | 48.75 | 112,372 | +0.10(+0.21%) |
Jun 15, 2016 | 48.44 | 48.81 | 48.40 | 48.65 | 114,154 | +0.26(+0.54%) |
Jun 14, 2016 | 48.51 | 48.63 | 48.37 | 48.39 | 93,073 | -0.25(-0.51%) |
Jun 13, 2016 | 48.54 | 48.65 | 48.51 | 48.64 | 91,864 | +0.13(+0.26%) |
Jun 10, 2016 | 48.61 | 48.68 | 48.44 | 48.51 | 110,860 | -0.21(-0.42%) |
Jun 09, 2016 | 48.78 | 48.78 | 48.67 | 48.72 | 66,332 | -0.11(-0.22%) |
Jun 08, 2016 | 48.85 | 48.91 | 48.75 | 48.82 | 93,829 | +0.15(+0.31%) |
Jun 07, 2016 | 48.62 | 48.70 | 48.40 | 48.67 | 243,135 | +0.16(+0.33%) |
Jun 06, 2016 | 48.50 | 48.59 | 48.37 | 48.51 | 68,282 | -0.06(-0.13%) |
Jun 03, 2016 | 48.33 | 48.57 | 48.33 | 48.57 | 195,860 | +1.01(+2.13%) |
Jun 02, 2016 | 47.65 | 47.72 | 47.54 | 47.56 | 424,592 | -0.05(-0.11%) |
Jun 01, 2016 | 47.47 | 47.65 | 47.36 | 47.62 | 246,132 | +0.27(+0.56%) |
May 31, 2016 | 47.30 | 47.40 | 47.25 | 47.35 | 200,096 | +0.02(+0.05%) |
May 27, 2016 | 47.52 | 47.32 | 47.32 | 47.32 | 122,308 | -0.31(-0.66%) |
May 26, 2016 | 47.66 | 47.69 | 47.54 | 47.64 | 82,953 | +0.23(+0.49%) |
May 25, 2016 | 47.36 | 47.48 | 47.26 | 47.41 | 176,692 | +0.09(+0.19%) |
May 24, 2016 | 47.34 | 47.38 | 47.24 | 47.32 | 113,654 | -0.19(-0.40%) |
May 23, 2016 | 47.39 | 47.59 | 47.39 | 47.51 | 199,423 | +0.03(+0.06%) |
May 20, 2016 | 47.43 | 47.52 | 47.31 | 47.48 | 52,525 | +0.11(+0.23%) |
May 19, 2016 | 47.32 | 47.45 | 47.29 | 47.37 | 69,181 | +0.01(+0.03%) |
May 18, 2016 | 47.73 | 47.78 | 47.35 | 47.36 | 167,189 | -0.54(-1.14%) |
May 17, 2016 | 47.91 | 48.08 | 47.89 | 47.90 | 85,124 | -0.05(-0.10%) |
May 16, 2016 | 47.96 | 47.99 | 47.85 | 47.95 | 156,603 | -0.01(-0.03%) |
May 13, 2016 | 47.90 | 48.00 | 47.74 | 47.97 | 80,974 | -0.09(-0.19%) |
May 12, 2016 | 48.17 | 48.19 | 48.01 | 48.06 | 173,689 | -0.26(-0.55%) |
May 11, 2016 | 48.22 | 48.39 | 48.22 | 48.33 | 386,860 | +0.37(+0.78%) |
May 10, 2016 | 48.05 | 48.08 | 47.93 | 47.95 | 300,029 | -0.14(-0.29%) |
May 09, 2016 | 48.14 | 48.18 | 48.07 | 48.09 | 252,953 | -0.24(-0.49%) |
May 06, 2016 | 48.39 | 48.47 | 48.24 | 48.33 | 83,624 | -0.01(-0.02%) |
May 05, 2016 | 48.45 | 48.45 | 48.25 | 48.34 | 241,014 | -0.21(-0.42%) |
May 04, 2016 | 48.61 | 48.65 | 48.43 | 48.54 | 126,266 | -0.11(-0.23%) |
May 03, 2016 | 48.88 | 48.90 | 48.64 | 48.65 | 307,036 | +0.01(+0.02%) |
May 02, 2016 | 48.59 | 48.75 | 48.48 | 48.64 | 659,238 | +0.18(+0.37%) |
Apr 29, 2016 | 48.30 | 48.48 | 48.25 | 48.47 | 469,561 | +0.42(+0.87%) |
Apr 28, 2016 | 47.84 | 48.07 | 47.82 | 48.05 | 106,194 | +0.55(+1.16%) |
Apr 27, 2016 | 47.47 | 47.57 | 47.28 | 47.50 | 233,757 | +0.10(+0.21%) |
Apr 26, 2016 | 47.62 | 47.66 | 47.36 | 47.40 | 221,477 | +0.07(+0.16%) |
Apr 25, 2016 | 47.24 | 47.42 | 47.23 | 47.33 | 321,319 | +0.01(+0.02%) |
Apr 22, 2016 | 47.46 | 47.48 | 47.27 | 47.32 | 701,074 | -0.41(-0.86%) |
Apr 21, 2016 | 47.94 | 47.95 | 47.69 | 47.73 | 1,012,528 | -0.13(-0.27%) |
Apr 20, 2016 | 48.09 | 48.17 | 47.86 | 47.86 | 101,348 | -0.24(-0.49%) |
Apr 19, 2016 | 48.15 | 48.23 | 48.06 | 48.09 | 216,303 | +0.10(+0.20%) |
Apr 18, 2016 | 47.95 | 48.06 | 47.88 | 47.99 | 153,450 | +0.02(+0.05%) |
Apr 15, 2016 | 47.83 | 48.02 | 47.83 | 47.97 | 110,023 | +0.30(+0.63%) |
Apr 14, 2016 | 47.80 | 47.86 | 47.66 | 47.67 | 319,552 | -0.21(-0.43%) |
Apr 13, 2016 | 47.91 | 47.93 | 47.79 | 47.88 | 158,117 | -0.24(-0.50%) |
Apr 12, 2016 | 48.11 | 48.15 | 47.98 | 48.12 | 92,351 | -0.12(-0.25%) |
Apr 11, 2016 | 48.18 | 48.36 | 48.18 | 48.24 | 98,842 | +0.02(+0.05%) |
Apr 08, 2016 | 48.16 | 48.29 | 48.13 | 48.22 | 281,425 | +0.13(+0.28%) |
Apr 07, 2016 | 48.03 | 48.18 | 48.00 | 48.08 | 156,195 | +0.03(+0.06%) |
Apr 06, 2016 | 47.88 | 48.09 | 47.86 | 48.05 | 57,280 | +0.04(+0.09%) |
Apr 05, 2016 | 47.94 | 48.05 | 47.86 | 48.01 | 94,616 | +0.07(+0.15%) |
Apr 04, 2016 | 47.95 | 48.05 | 47.80 | 47.94 | 600,616 | +0.01(+0.03%) |
Apr 01, 2016 | 47.78 | 47.99 | 47.58 | 47.92 | 437,514 | +0.26(+0.54%) |
Mar 31, 2016 | 47.75 | 47.87 | 47.66 | 47.66 | 89,643 | +0.07(+0.14%) |
Mar 30, 2016 | 47.63 | 47.74 | 47.49 | 47.60 | 157,362 | -0.03(-0.06%) |
Mar 29, 2016 | 47.14 | 47.63 | 47.03 | 47.63 | 327,472 | +0.59(+1.26%) |
Mar 28, 2016 | 47.03 | 47.11 | 46.94 | 47.03 | 495,721 | +0.12(+0.25%) |
Mar 24, 2016 | 47.11 | 46.91 | 46.91 | 46.91 | 147,014 | -0.17(-0.36%) |
Mar 23, 2016 | 47.00 | 47.10 | 46.92 | 47.09 | 84,813 | -0.13(-0.28%) |
Mar 22, 2016 | 47.27 | 47.33 | 47.12 | 47.22 | 495,982 | -0.05(-0.10%) |
Mar 21, 2016 | 47.38 | 47.48 | 47.20 | 47.27 | 202,449 | -0.18(-0.37%) |
Mar 18, 2016 | 47.50 | 47.55 | 47.40 | 47.44 | 103,527 | -0.02(-0.04%) |
Mar 17, 2016 | 47.30 | 47.51 | 47.30 | 47.46 | 198,758 | +0.56(+1.19%) |
Mar 16, 2016 | 46.27 | 46.95 | 46.17 | 46.90 | 151,956 | +0.61(+1.32%) |
Mar 15, 2016 | 46.41 | 46.44 | 46.24 | 46.29 | 100,216 | -0.02(-0.04%) |
Mar 14, 2016 | 46.50 | 46.51 | 46.27 | 46.31 | 151,773 | -0.17(-0.37%) |
Mar 11, 2016 | 46.39 | 46.58 | 46.39 | 46.48 | 71,853 | +0.17(+0.37%) |
Mar 10, 2016 | 46.24 | 46.49 | 46.14 | 46.31 | 310,672 | +0.26(+0.55%) |
Mar 09, 2016 | 46.04 | 46.27 | 46.00 | 46.06 | 174,449 | -0.32(-0.70%) |
Mar 08, 2016 | 46.37 | 46.50 | 46.30 | 46.38 | 66,496 | +0.29(+0.63%) |
Mar 07, 2016 | 45.88 | 46.13 | 45.84 | 46.09 | 125,683 | +0.08(+0.17%) |
Mar 04, 2016 | 46.02 | 46.23 | 45.93 | 46.01 | 528,498 | -0.00(-0.01%) |
Mar 03, 2016 | 45.68 | 46.02 | 45.68 | 46.02 | 273,640 | +0.35(+0.76%) |
Mar 02, 2016 | 45.51 | 45.71 | 45.44 | 45.67 | 361,340 | -0.03(-0.06%) |
Mar 01, 2016 | 45.82 | 45.89 | 45.55 | 45.70 | 259,114 | -0.15(-0.32%) |
Feb 29, 2016 | 45.71 | 45.88 | 45.71 | 45.85 | 112,046 | +0.06(+0.14%) |
Feb 26, 2016 | 45.91 | 45.94 | 45.69 | 45.78 | 126,479 | -0.34(-0.74%) |
Feb 25, 2016 | 46.09 | 46.22 | 45.97 | 46.12 | 141,490 | +0.12(+0.27%) |
Feb 24, 2016 | 46.03 | 46.25 | 45.89 | 46.00 | 120,751 | +0.05(+0.12%) |
Feb 23, 2016 | 45.83 | 46.02 | 45.82 | 45.95 | 62,696 | +0.01(+0.02%) |
Feb 22, 2016 | 45.88 | 45.94 | 45.79 | 45.94 | 80,362 | -0.12(-0.26%) |
Feb 19, 2016 | 45.96 | 46.16 | 45.95 | 46.06 | 254,281 | -0.00(-0.01%) |
Feb 18, 2016 | 45.74 | 46.06 | 45.72 | 46.06 | 97,378 | +0.20(+0.44%) |
Feb 17, 2016 | 45.73 | 45.91 | 45.70 | 45.86 | 343,195 | +0.03(+0.06%) |
Feb 16, 2016 | 46.00 | 46.05 | 45.73 | 45.83 | 102,914 | -0.35(-0.76%) |
Feb 12, 2016 | 46.22 | 46.18 | 46.18 | 46.18 | 91,144 | -0.29(-0.63%) |
Feb 11, 2016 | 46.57 | 46.73 | 46.42 | 46.48 | 88,487 | +0.08(+0.18%) |
Feb 10, 2016 | 46.13 | 46.40 | 45.97 | 46.39 | 276,617 | +0.24(+0.51%) |
Feb 09, 2016 | 46.18 | 46.32 | 46.08 | 46.16 | 73,066 | +0.28(+0.61%) |
Feb 08, 2016 | 45.89 | 46.01 | 45.62 | 45.88 | 346,035 | +0.21(+0.45%) |
Feb 05, 2016 | 45.64 | 45.69 | 45.52 | 45.67 | 262,133 | -0.12(-0.27%) |
Feb 04, 2016 | 45.69 | 45.91 | 45.67 | 45.80 | 264,568 | +0.29(+0.65%) |
Feb 03, 2016 | 44.83 | 45.64 | 44.83 | 45.50 | 99,671 | +0.77(+1.73%) |
Feb 02, 2016 | 44.65 | 44.75 | 44.56 | 44.73 | 326,919 | +0.24(+0.54%) |