Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.77 | 64.63 | 64.76 | 0 | +1.00(+1.57%) | |
Jan 30, 2018 | 64.03 | 63.67 | 63.76 | 0 | -1.79(-2.73%) | |
Jan 29, 2018 | 65.56 | 65.44 | 65.55 | 0 | -0.59(-0.89%) | |
Jan 28, 2018 | 66.27 | 66.10 | 66.14 | 0 | -0.10(-0.15%) | |
Jan 27, 2018 | 66.35 | 64.91 | 66.24 | 0 | +0.00(+0.00%) | |
Jan 26, 2018 | 66.35 | 64.91 | 66.24 | 0 | +0.10(+0.15%) | |
Jan 25, 2018 | 66.14 | 0 | +0.35(+0.53%) | |||
Jan 24, 2018 | 65.90 | 65.79 | 65.79 | 0 | +1.38(+2.14%) | |
Jan 23, 2018 | 64.49 | 64.34 | 64.41 | 0 | +0.92(+1.45%) | |
Jan 22, 2018 | 63.49 | 0 | +0.04(+0.06%) | |||
Jan 21, 2018 | 63.61 | 63.45 | 63.45 | 0 | -0.12(-0.19%) | |
Jan 20, 2018 | 63.77 | 62.85 | 63.57 | 0 | +0.00(+0.00%) | |
Jan 19, 2018 | 63.77 | 62.85 | 63.57 | 0 | +0.20(+0.32%) | |
Jan 18, 2018 | 63.37 | 0 | -0.71(-1.11%) | |||
Jan 17, 2018 | 64.12 | 64.02 | 64.08 | 0 | +0.19(+0.30%) | |
Jan 16, 2018 | 63.94 | 63.86 | 63.89 | 0 | -0.85(-1.31%) | |
Jan 15, 2018 | 64.89 | 64.09 | 64.74 | 0 | +0.51(+0.79%) | |
Jan 14, 2018 | 64.44 | 64.18 | 64.23 | 0 | -0.17(-0.26%) | |
Jan 13, 2018 | 64.50 | 63.06 | 64.40 | 0 | +0.00(+0.00%) | |
Jan 12, 2018 | 64.50 | 63.06 | 64.40 | 0 | +0.10(+0.16%) | |
Jan 11, 2018 | 64.30 | 0 | +0.83(+1.31%) | |||
Jan 10, 2018 | 63.52 | 63.45 | 63.47 | 0 | +0.00(+0.00%) | |
Jan 09, 2018 | 63.53 | 63.41 | 63.47 | 0 | +1.51(+2.44%) | |
Jan 08, 2018 | 61.96 | 61.85 | 61.96 | 0 | +0.30(+0.49%) | |
Jan 07, 2018 | 61.74 | 61.61 | 61.66 | 0 | +0.07(+0.11%) | |
Jan 06, 2018 | 62.04 | 61.09 | 61.59 | 0 | +0.00(+0.00%) | |
Jan 05, 2018 | 62.04 | 61.09 | 61.59 | 0 | +0.15(+0.24%) | |
Jan 04, 2018 | 61.44 | 0 | -0.44(-0.71%) | |||
Jan 03, 2018 | 61.96 | 61.86 | 61.88 | 0 | +1.43(+2.37%) | |
Jan 02, 2018 | 60.47 | 60.37 | 60.45 | 0 | +0.28(+0.47%) | |
Jan 01, 2018 | 60.28 | 60.15 | 60.17 | 0 | +0.07(+0.12%) | |
Dec 30, 2017 | 60.51 | 59.82 | 60.10 | 0 | +0.00(+0.00%) | |
Dec 29, 2017 | 60.51 | 59.82 | 60.10 | 0 | -0.32(-0.53%) | |
Dec 28, 2017 | 60.42 | 0 | +0.84(+1.41%) | |||
Dec 27, 2017 | 59.59 | 59.52 | 59.58 | 0 | -0.20(-0.33%) | |
Dec 26, 2017 | 59.81 | 59.76 | 59.78 | 0 | +1.28(+2.19%) | |
Dec 25, 2017 | 58.59 | 58.37 | 58.50 | 0 | +0.15(+0.26%) | |
Dec 23, 2017 | 58.50 | 57.87 | 58.35 | 0 | +0.00(+0.00%) | |
Dec 22, 2017 | 58.50 | 57.87 | 58.35 | 0 | -0.12(-0.21%) | |
Dec 21, 2017 | 58.47 | 0 | +0.45(+0.78%) | |||
Dec 20, 2017 | 58.04 | 58.00 | 58.02 | 0 | +0.56(+0.97%) | |
Dec 19, 2017 | 57.46 | 0 | +0.20(+0.35%) | |||
Dec 18, 2017 | 57.30 | 57.25 | 57.26 | 0 | -0.13(-0.23%) | |
Dec 17, 2017 | 57.42 | 57.36 | 57.39 | 0 | +0.03(+0.05%) | |
Dec 16, 2017 | 57.49 | 56.94 | 57.36 | 0 | +0.00(+0.00%) | |
Dec 15, 2017 | 57.49 | 56.94 | 57.36 | 0 | +0.06(+0.10%) | |
Dec 14, 2017 | 57.30 | 0 | +0.55(+0.97%) | |||
Dec 13, 2017 | 56.78 | 56.69 | 56.75 | 0 | -0.66(-1.15%) | |
Dec 12, 2017 | 57.45 | 57.41 | 57.41 | 0 | -0.53(-0.91%) | |
Dec 11, 2017 | 58.05 | 57.90 | 57.94 | 0 | +0.78(+1.36%) | |
Dec 10, 2017 | 57.27 | 57.14 | 57.16 | 0 | -0.18(-0.31%) | |
Dec 09, 2017 | 57.79 | 56.54 | 57.34 | 0 | +0.00(+0.00%) | |
Dec 08, 2017 | 57.79 | 56.54 | 57.34 | 0 | -0.02(-0.03%) | |
Dec 07, 2017 | 57.36 | 0 | +1.28(+2.28%) | |||
Dec 06, 2017 | 56.08 | 55.99 | 56.08 | 0 | -1.36(-2.37%) | |
Dec 05, 2017 | 57.48 | 57.31 | 57.44 | 0 | +0.02(+0.03%) | |
Dec 04, 2017 | 57.48 | 57.40 | 57.42 | 0 | -0.84(-1.44%) | |
Dec 03, 2017 | 58.34 | 58.19 | 58.26 | 0 | -0.03(-0.05%) | |
Dec 02, 2017 | 58.88 | 57.29 | 58.29 | 0 | +0.00(+0.00%) | |
Dec 01, 2017 | 58.88 | 57.29 | 58.29 | 0 | -0.07(-0.12%) | |
Nov 30, 2017 | 58.36 | 0 | +0.95(+1.65%) | |||
Nov 29, 2017 | 57.44 | 57.37 | 57.41 | 0 | -0.26(-0.45%) | |
Nov 28, 2017 | 57.75 | 57.64 | 57.67 | 0 | -0.23(-0.40%) | |
Nov 27, 2017 | 57.90 | 57.80 | 57.90 | 0 | -0.97(-1.65%) | |
Nov 26, 2017 | 58.99 | 58.86 | 58.87 | 0 | -0.10(-0.17%) | |
Nov 25, 2017 | 59.05 | 57.75 | 58.97 | 0 | +0.00(+0.00%) | |
Nov 24, 2017 | 59.05 | 57.75 | 58.97 | 0 | +0.02(+0.03%) | |
Nov 23, 2017 | 58.95 | 0 | +0.96(+1.66%) | |||
Nov 22, 2017 | 58.06 | 57.99 | 57.99 | 0 | +0.93(+1.63%) | |
Nov 21, 2017 | 57.16 | 57.06 | 57.06 | 0 | +0.97(+1.73%) | |
Nov 20, 2017 | 56.09 | 0 | -0.44(-0.78%) | |||
Nov 19, 2017 | 56.69 | 56.53 | 56.53 | 0 | -0.15(-0.26%) | |
Nov 18, 2017 | 56.68 | 55.18 | 56.68 | 0 | +0.00(+0.00%) | |
Nov 17, 2017 | 56.68 | 55.18 | 56.68 | 0 | +0.13(+0.23%) | |
Nov 16, 2017 | 56.55 | 0 | +1.25(+2.26%) | |||
Nov 15, 2017 | 55.34 | 55.29 | 55.30 | 0 | +0.23(+0.42%) | |
Nov 14, 2017 | 55.09 | 54.99 | 55.07 | 0 | -1.69(-2.98%) | |
Nov 13, 2017 | 56.77 | 56.72 | 56.76 | 0 | -0.18(-0.32%) | |
Nov 12, 2017 | 57.02 | 56.89 | 56.94 | 0 | +0.04(+0.07%) | |
Nov 11, 2017 | 57.35 | 56.55 | 56.90 | 0 | +0.00(+0.00%) | |
Nov 10, 2017 | 57.35 | 56.55 | 56.90 | 0 | +0.16(+0.28%) | |
Nov 09, 2017 | 56.74 | 0 | -0.13(-0.23%) | |||
Nov 08, 2017 | 56.90 | 56.83 | 56.87 | 0 | -0.13(-0.23%) | |
Nov 07, 2017 | 57.01 | 56.95 | 57.00 | 0 | -0.21(-0.37%) | |
Nov 06, 2017 | 57.28 | 57.21 | 57.21 | 0 | +1.33(+2.38%) | |
Nov 05, 2017 | 56.00 | 55.81 | 55.88 | 0 | +0.18(+0.32%) | |
Nov 04, 2017 | 55.76 | 54.40 | 55.70 | 0 | +0.00(+0.00%) | |
Nov 03, 2017 | 55.76 | 54.40 | 55.70 | 0 | +0.06(+0.11%) | |
Nov 02, 2017 | 55.64 | 0 | +1.41(+2.60%) | |||
Nov 01, 2017 | 54.29 | 54.21 | 54.23 | 0 | -0.35(-0.64%) | |
Oct 31, 2017 | 54.66 | 54.55 | 54.58 | 0 | +0.51(+0.94%) | |
Oct 30, 2017 | 54.12 | 54.06 | 54.07 | 0 | -0.02(-0.04%) | |
Oct 29, 2017 | 54.18 | 54.05 | 54.09 | 0 | -0.10(-0.18%) | |
Oct 28, 2017 | 54.20 | 52.25 | 54.19 | 0 | +0.00(+0.00%) | |
Oct 27, 2017 | 54.20 | 52.25 | 54.19 | 0 | +1.50(+2.85%) | |
Oct 26, 2017 | 52.82 | 52.65 | 52.69 | 0 | +0.56(+1.07%) | |
Oct 25, 2017 | 52.21 | 52.13 | 52.13 | 0 | -0.34(-0.65%) | |
Oct 24, 2017 | 52.57 | 52.46 | 52.47 | 0 | +0.56(+1.08%) | |
Oct 23, 2017 | 51.93 | 51.87 | 51.91 | 0 | -0.24(-0.46%) | |
Oct 22, 2017 | 52.24 | 52.06 | 52.15 | 0 | +0.08(+0.15%) | |
Oct 21, 2017 | 52.09 | 50.87 | 52.07 | 0 | +0.41(+0.79%) | |
Oct 20, 2017 | 51.73 | 50.70 | 51.66 | 0 | +0.28(+0.54%) | |
Oct 19, 2017 | 51.42 | 51.38 | 51.38 | 0 | -0.73(-1.40%) | |
Oct 18, 2017 | 52.11 | 52.03 | 52.11 | 0 | +0.10(+0.19%) | |
Oct 17, 2017 | 52.02 | 51.91 | 52.01 | 0 | +0.15(+0.29%) | |
Oct 16, 2017 | 51.95 | 51.85 | 51.86 | 0 | +0.08(+0.15%) | |
Oct 15, 2017 | 51.99 | 51.35 | 51.78 | 0 | +0.36(+0.70%) | |
Oct 14, 2017 | 51.72 | 50.70 | 51.42 | 0 | +0.00(+0.00%) | |
Oct 13, 2017 | 51.72 | 50.70 | 51.42 | 0 | +0.65(+1.28%) | |
Oct 12, 2017 | 50.80 | 50.71 | 50.77 | 0 | -0.29(-0.57%) | |
Oct 11, 2017 | 51.08 | 50.98 | 51.06 | 0 | +0.17(+0.33%) | |
Oct 10, 2017 | 50.95 | 50.86 | 50.89 | 0 | +1.34(+2.70%) | |
Oct 09, 2017 | 49.57 | 49.54 | 49.55 | 0 | +0.14(+0.28%) | |
Oct 08, 2017 | 49.46 | 49.24 | 49.41 | 0 | +0.16(+0.32%) | |
Oct 07, 2017 | 50.82 | 49.10 | 49.25 | 0 | +0.00(+0.00%) | |
Oct 06, 2017 | 50.82 | 49.10 | 49.25 | 0 | -1.52(-2.99%) | |
Oct 05, 2017 | 50.79 | 50.70 | 50.77 | 0 | +0.89(+1.78%) | |
Oct 04, 2017 | 49.90 | 49.85 | 49.88 | 0 | -0.17(-0.34%) | |
Oct 03, 2017 | 50.19 | 49.91 | 50.05 | 0 | -0.49(-0.97%) | |
Oct 02, 2017 | 50.61 | 50.50 | 50.54 | 0 | -1.12(-2.17%) | |
Oct 01, 2017 | 51.71 | 51.60 | 51.66 | 0 | +0.02(+0.04%) | |
Sep 30, 2017 | 51.77 | 51.25 | 51.64 | 0 | +0.00(+0.00%) | |
Sep 29, 2017 | 51.77 | 51.25 | 51.64 | 0 | +0.08(+0.16%) | |
Sep 28, 2017 | 51.65 | 51.52 | 51.56 | 0 | -0.51(-0.98%) | |
Sep 27, 2017 | 52.07 | 52.01 | 52.07 | 0 | -0.04(-0.08%) | |
Sep 26, 2017 | 52.13 | 52.05 | 52.11 | 0 | +0.01(+0.02%) | |
Sep 25, 2017 | 52.16 | 52.07 | 52.10 | 0 | +1.47(+2.90%) | |
Sep 24, 2017 | 50.72 | 50.59 | 50.63 | 0 | -0.03(-0.06%) | |
Sep 23, 2017 | 50.78 | 50.29 | 50.66 | 0 | +0.00(+0.00%) | |
Sep 22, 2017 | 50.78 | 50.29 | 50.66 | 0 | -0.05(-0.10%) | |
Sep 21, 2017 | 50.75 | 50.69 | 50.71 | 0 | +0.30(+0.60%) | |
Sep 20, 2017 | 50.41 | 0 | +0.61(+1.22%) | |||
Sep 19, 2017 | 49.89 | 49.80 | 49.80 | 0 | -0.17(-0.34%) | |
Sep 18, 2017 | 49.97 | 49.90 | 49.97 | 0 | +0.18(+0.36%) | |
Sep 17, 2017 | 49.88 | 49.71 | 49.79 | 0 | -0.04(-0.08%) | |
Sep 16, 2017 | 50.13 | 49.41 | 49.83 | 0 | +0.00(+0.00%) | |
Sep 15, 2017 | 50.13 | 49.41 | 49.83 | 0 | +0.07(+0.14%) | |
Sep 14, 2017 | 49.78 | 49.69 | 49.76 | 0 | +0.50(+1.02%) | |
Sep 13, 2017 | 49.33 | 49.25 | 49.26 | 0 | +0.96(+1.99%) | |
Sep 12, 2017 | 48.36 | 48.29 | 48.30 | 0 | +0.22(+0.46%) | |
Sep 11, 2017 | 48.14 | 48.07 | 48.08 | 0 | +0.41(+0.86%) | |
Sep 10, 2017 | 47.73 | 47.57 | 47.67 | 0 | +0.11(+0.23%) | |
Sep 09, 2017 | 49.26 | 47.27 | 47.56 | 0 | +0.00(+0.00%) | |
Sep 08, 2017 | 49.26 | 47.27 | 47.56 | 0 | -1.55(-3.16%) | |
Sep 07, 2017 | 49.13 | 49.07 | 49.11 | 0 | -0.08(-0.16%) | |
Sep 06, 2017 | 49.20 | 49.12 | 49.19 | 0 | +0.58(+1.19%) | |
Sep 05, 2017 | 48.66 | 48.55 | 48.61 | 0 | +1.22(+2.57%) | |
Sep 04, 2017 | 47.65 | 47.15 | 47.39 | 0 | +0.03(+0.06%) | |
Sep 03, 2017 | 47.45 | 47.28 | 47.36 | 0 | +0.01(+0.02%) | |
Sep 02, 2017 | 47.35 | 46.56 | 47.35 | 0 | +0.00(+0.00%) | |
Sep 01, 2017 | 47.35 | 46.56 | 47.35 | 0 | +0.28(+0.59%) | |
Aug 31, 2017 | 47.10 | 47.02 | 47.07 | 0 | +1.32(+2.89%) | |
Aug 30, 2017 | 45.98 | 45.58 | 45.75 | 0 | -0.53(-1.15%) | |
Aug 29, 2017 | 46.36 | 46.18 | 46.28 | 0 | -0.42(-0.90%) | |
Aug 28, 2017 | 46.88 | 46.68 | 46.70 | 0 | -1.21(-2.53%) | |
Aug 27, 2017 | 48.20 | 47.85 | 47.91 | 0 | +0.05(+0.10%) | |
Aug 26, 2017 | 47.91 | 47.39 | 47.86 | 0 | +0.00(+0.00%) | |
Aug 25, 2017 | 47.91 | 47.39 | 47.86 | 0 | +0.12(+0.25%) | |
Aug 24, 2017 | 47.81 | 47.47 | 47.74 | 0 | -0.62(-1.28%) | |
Aug 23, 2017 | 48.39 | 48.34 | 48.36 | 0 | +0.72(+1.51%) | |
Aug 22, 2017 | 47.64 | 0 | +0.22(+0.46%) | |||
Aug 21, 2017 | 47.45 | 47.40 | 47.42 | 0 | -1.19(-2.45%) | |
Aug 20, 2017 | 48.75 | 48.59 | 48.61 | 0 | -0.12(-0.25%) | |
Aug 19, 2017 | 48.74 | 46.78 | 48.73 | 0 | +0.00(+0.00%) | |
Aug 18, 2017 | 48.74 | 46.78 | 48.73 | 0 | +1.77(+3.77%) | |
Aug 17, 2017 | 46.97 | 46.92 | 46.96 | 0 | +0.16(+0.34%) | |
Aug 16, 2017 | 46.85 | 46.77 | 46.80 | 0 | -0.89(-1.87%) | |
Aug 15, 2017 | 47.74 | 47.66 | 47.69 | 0 | +0.14(+0.29%) | |
Aug 14, 2017 | 47.65 | 47.49 | 47.55 | 0 | -1.29(-2.64%) | |
Aug 13, 2017 | 48.87 | 48.73 | 48.84 | 0 | +0.05(+0.10%) | |
Aug 12, 2017 | 48.98 | 47.98 | 48.79 | 0 | +0.00(+0.00%) | |
Aug 11, 2017 | 48.98 | 47.98 | 48.79 | 0 | +0.19(+0.39%) | |
Aug 10, 2017 | 48.61 | 48.51 | 48.60 | 0 | -1.00(-2.02%) | |
Aug 09, 2017 | 49.69 | 49.58 | 49.60 | 0 | +0.53(+1.08%) | |
Aug 08, 2017 | 49.09 | 48.98 | 49.07 | 0 | -0.20(-0.41%) | |
Aug 07, 2017 | 49.34 | 49.25 | 49.27 | 0 | -0.30(-0.61%) | |
Aug 06, 2017 | 49.73 | 49.52 | 49.57 | 0 | +0.05(+0.10%) | |
Aug 05, 2017 | 49.64 | 48.50 | 49.52 | 0 | +0.00(+0.00%) | |
Aug 04, 2017 | 49.64 | 48.50 | 49.52 | 0 | +0.54(+1.10%) | |
Aug 03, 2017 | 48.99 | 48.91 | 48.98 | 0 | -0.54(-1.09%) | |
Aug 02, 2017 | 49.60 | 49.51 | 49.52 | 0 | +0.72(+1.48%) | |
Aug 01, 2017 | 48.84 | 48.75 | 48.80 | 0 | -1.36(-2.71%) | |
Jul 31, 2017 | 50.21 | 50.13 | 50.16 | 0 | +0.23(+0.46%) | |
Jul 30, 2017 | 50.06 | 49.85 | 49.93 | 0 | +0.14(+0.28%) | |
Jul 29, 2017 | 49.81 | 48.86 | 49.79 | 0 | +0.00(+0.00%) | |
Jul 28, 2017 | 49.81 | 48.86 | 49.79 | 0 | +0.66(+1.34%) | |
Jul 27, 2017 | 49.17 | 49.11 | 49.13 | 0 | +0.47(+0.97%) | |
Jul 26, 2017 | 48.70 | 48.62 | 48.66 | 0 | +0.19(+0.39%) | |
Jul 25, 2017 | 48.54 | 48.39 | 48.47 | 0 | +2.06(+4.44%) | |
Jul 24, 2017 | 46.50 | 46.40 | 46.41 | 0 | +0.72(+1.58%) | |
Jul 23, 2017 | 45.77 | 45.58 | 45.69 | 0 | +0.09(+0.20%) | |
Jul 22, 2017 | 47.21 | 45.54 | 45.60 | 0 | +0.00(+0.00%) | |
Jul 21, 2017 | 47.21 | 45.54 | 45.60 | 0 | -1.19(-2.54%) | |
Jul 20, 2017 | 46.79 | 0 | -0.33(-0.70%) | |||
Jul 19, 2017 | 47.12 | 47.09 | 47.12 | 0 | +0.85(+1.84%) | |
Jul 18, 2017 | 46.32 | 46.21 | 46.27 | 0 | +0.27(+0.59%) | |
Jul 17, 2017 | 46.04 | 45.93 | 46.00 | 0 | -0.63(-1.35%) | |
Jul 16, 2017 | 46.71 | 46.62 | 46.63 | 0 | -0.05(-0.11%) | |
Jul 15, 2017 | 46.74 | 45.80 | 46.68 | 0 | +0.00(+0.00%) | |
Jul 14, 2017 | 46.74 | 45.80 | 46.68 | 0 | +0.59(+1.28%) | |
Jul 13, 2017 | 46.12 | 46.05 | 46.09 | 0 | +0.72(+1.59%) | |
Jul 12, 2017 | 45.45 | 45.33 | 45.37 | 0 | -0.44(-0.96%) | |
Jul 11, 2017 | 45.89 | 45.71 | 45.81 | 0 | +1.30(+2.92%) | |
Jul 10, 2017 | 44.59 | 44.46 | 44.51 | 0 | +0.07(+0.16%) | |
Jul 09, 2017 | 44.72 | 44.33 | 44.44 | 0 | +0.11(+0.25%) | |
Jul 08, 2017 | 45.42 | 43.78 | 44.33 | 0 | +0.00(+0.00%) | |
Jul 07, 2017 | 45.42 | 43.78 | 44.33 | 0 | -1.01(-2.23%) | |
Jul 06, 2017 | 45.42 | 45.28 | 45.34 | 0 | -0.21(-0.46%) | |
Jul 05, 2017 | 45.78 | 45.54 | 45.55 | 0 | -1.58(-3.35%) | |
Jul 04, 2017 | 47.32 | 46.74 | 47.13 | 0 | +0.14(+0.30%) | |
Jul 03, 2017 | 47.07 | 47.06 | 46.98 | 46.99 | 0 | +0.66(+1.42%) |
Jun 30, 2017 | 46.35 | 44.88 | 46.33 | 0 | +1.38(+3.07%) | |
Jun 29, 2017 | 44.99 | 44.88 | 44.95 | 0 | +0.12(+0.27%) | |
Jun 28, 2017 | 44.90 | 44.82 | 44.83 | 0 | +1.03(+2.35%) | |
Jun 27, 2017 | 43.83 | 43.67 | 43.80 | 0 | +0.38(+0.88%) | |
Jun 26, 2017 | 43.53 | 43.41 | 43.42 | 0 | +0.19(+0.44%) | |
Jun 25, 2017 | 43.29 | 43.12 | 43.23 | 0 | +0.06(+0.14%) | |
Jun 24, 2017 | 43.20 | 42.53 | 43.17 | 0 | +0.00(+0.00%) | |
Jun 23, 2017 | 43.20 | 42.53 | 43.17 | 0 | +0.35(+0.82%) | |
Jun 22, 2017 | 42.84 | 42.77 | 42.82 | 0 | +0.21(+0.49%) | |
Jun 21, 2017 | 42.68 | 42.52 | 42.61 | 0 | -0.62(-1.43%) | |
Jun 20, 2017 | 43.23 | 0 | -0.99(-2.24%) | |||
Jun 19, 2017 | 44.24 | 44.11 | 44.22 | 0 | -0.43(-0.96%) | |
Jun 18, 2017 | 44.74 | 44.61 | 44.65 | 0 | -0.03(-0.07%) | |
Jun 17, 2017 | 44.94 | 44.24 | 44.68 | 0 | +0.00(+0.00%) | |
Jun 16, 2017 | 44.94 | 44.24 | 44.68 | 0 | +0.32(+0.72%) | |
Jun 15, 2017 | 44.37 | 44.24 | 44.36 | 0 | -0.21(-0.47%) | |
Jun 14, 2017 | 44.73 | 44.46 | 44.57 | 0 | -1.42(-3.09%) | |
Jun 13, 2017 | 46.03 | 45.83 | 45.99 | 0 | -0.11(-0.24%) | |
Jun 12, 2017 | 46.12 | 45.99 | 46.10 | 0 | +0.17(+0.37%) | |
Jun 11, 2017 | 46.03 | 45.72 | 45.93 | 0 | +0.03(+0.07%) | |
Jun 10, 2017 | 46.18 | 45.27 | 45.90 | 0 | +0.00(+0.00%) | |
Jun 09, 2017 | 46.18 | 45.27 | 45.90 | 0 | +0.23(+0.50%) | |
Jun 08, 2017 | 45.73 | 45.65 | 45.67 | 0 | -0.15(-0.33%) | |
Jun 07, 2017 | 45.91 | 45.80 | 45.82 | 0 | -2.22(-4.62%) | |
Jun 06, 2017 | 48.06 | 47.95 | 48.04 | 0 | +0.59(+1.24%) | |
Jun 05, 2017 | 47.47 | 47.37 | 47.45 | 0 | -0.24(-0.50%) | |
Jun 04, 2017 | 47.84 | 47.66 | 47.69 | 0 | -0.05(-0.10%) | |
Jun 03, 2017 | 48.19 | 46.74 | 47.74 | 0 | +0.00(+0.00%) | |
Jun 02, 2017 | 48.19 | 46.74 | 47.74 | 0 | -0.32(-0.67%) | |
Jun 01, 2017 | 48.14 | 48.01 | 48.06 | 0 | -0.59(-1.21%) | |
May 31, 2017 | 48.89 | 48.59 | 48.65 | 0 | -0.91(-1.84%) | |
May 30, 2017 | 49.67 | 49.54 | 49.56 | 0 | -0.31(-0.62%) | |
May 29, 2017 | 50.28 | 49.51 | 49.87 | 0 | -0.10(-0.20%) | |
May 28, 2017 | 50.04 | 49.84 | 49.97 | 0 | +0.10(+0.20%) | |
May 27, 2017 | 49.94 | 48.18 | 49.87 | 0 | +0.00(+0.00%) | |
May 26, 2017 | 49.94 | 48.18 | 49.87 | 0 | +1.05(+2.15%) | |
May 25, 2017 | 48.92 | 48.72 | 48.82 | 0 | -2.76(-5.35%) | |
May 24, 2017 | 51.61 | 51.25 | 51.58 | 0 | +0.12(+0.23%) | |
May 23, 2017 | 51.52 | 51.40 | 51.46 | 0 | +0.73(+1.44%) | |
May 22, 2017 | 50.73 | 0 | -0.04(-0.08%) | |||
May 21, 2017 | 50.77 | 50.58 | 50.77 | 0 | +0.24(+0.47%) | |
May 20, 2017 | 50.53 | 49.28 | 50.53 | 0 | +0.00(+0.00%) | |
May 19, 2017 | 50.53 | 49.28 | 50.53 | 0 | +1.11(+2.25%) | |
May 18, 2017 | 49.43 | 49.28 | 49.42 | 0 | +0.32(+0.65%) | |
May 17, 2017 | 49.13 | 48.93 | 49.10 | 0 | +0.80(+1.66%) | |
May 16, 2017 | 48.35 | 48.18 | 48.30 | 0 | -0.60(-1.23%) | |
May 15, 2017 | 48.92 | 48.81 | 48.90 | 0 | +1.08(+2.26%) | |
May 14, 2017 | 47.88 | 47.75 | 47.82 | 0 | +0.00(+0.00%) | |
May 13, 2017 | 48.07 | 47.35 | 47.82 | 0 | +0.00(+0.00%) | |
May 12, 2017 | 48.07 | 47.35 | 47.82 | 0 | +0.02(+0.04%) | |
May 11, 2017 | 47.83 | 47.76 | 47.80 | 0 | +0.42(+0.89%) | |
May 10, 2017 | 47.42 | 47.34 | 47.38 | 0 | +1.27(+2.75%) | |
May 09, 2017 | 46.24 | 46.08 | 46.11 | 0 | -0.44(-0.95%) | |
May 08, 2017 | 46.61 | 46.45 | 46.55 | 0 | +0.00(+0.00%) | |
May 07, 2017 | 46.62 | 46.32 | 46.55 | 0 | +0.08(+0.17%) | |
May 06, 2017 | 46.68 | 43.76 | 46.47 | 0 | +0.00(+0.00%) | |
May 05, 2017 | 46.68 | 43.76 | 46.47 | 0 | +0.92(+2.02%) | |
May 04, 2017 | 45.61 | 45.49 | 45.55 | 0 | -2.11(-4.43%) | |
May 03, 2017 | 47.67 | 47.59 | 47.66 | 0 | -0.40(-0.83%) | |
May 02, 2017 | 48.17 | 48.04 | 48.06 | 0 | -0.67(-1.37%) | |
May 01, 2017 | 48.79 | 48.70 | 48.73 | 0 | -0.45(-0.92%) | |
Apr 30, 2017 | 49.26 | 49.14 | 49.18 | 0 | -0.01(-0.02%) | |
Apr 29, 2017 | 49.76 | 48.80 | 49.19 | 0 | +0.00(+0.00%) | |
Apr 28, 2017 | 49.76 | 48.80 | 49.19 | 0 | +0.05(+0.10%) | |
Apr 27, 2017 | 49.27 | 49.13 | 49.14 | 0 | -0.19(-0.39%) | |
Apr 26, 2017 | 49.35 | 49.18 | 49.33 | 0 | +0.01(+0.02%) | |
Apr 25, 2017 | 49.41 | 49.27 | 49.32 | 0 | +0.06(+0.12%) | |
Apr 24, 2017 | 49.31 | 49.20 | 49.26 | 0 | -0.58(-1.16%) | |
Apr 23, 2017 | 49.95 | 49.67 | 49.84 | 0 | +0.21(+0.42%) | |
Apr 22, 2017 | 50.93 | 49.20 | 49.63 | 0 | +0.00(+0.00%) | |
Apr 21, 2017 | 50.93 | 49.20 | 49.63 | 0 | -0.64(-1.27%) | |
Apr 20, 2017 | 50.27 | 0 | -0.38(-0.75%) | |||
Apr 19, 2017 | 50.65 | 50.62 | 50.65 | 0 | -1.68(-3.21%) | |
Apr 18, 2017 | 52.41 | 52.29 | 52.33 | 0 | -0.38(-0.72%) | |
Apr 17, 2017 | 52.76 | 52.68 | 52.71 | 0 | -0.26(-0.49%) | |
Apr 16, 2017 | 53.08 | 52.88 | 52.97 | 0 | +0.06(+0.11%) | |
Apr 14, 2017 | 53.39 | 52.82 | 52.91 | 0 | +0.00(+0.00%) | |
Apr 13, 2017 | 53.39 | 52.82 | 52.91 | 0 | -0.06(-0.11%) | |
Apr 12, 2017 | 52.97 | 52.82 | 52.97 | 0 | -0.40(-0.75%) | |
Apr 11, 2017 | 53.44 | 53.36 | 53.37 | 0 | +0.24(+0.45%) | |
Apr 10, 2017 | 53.23 | 53.11 | 53.13 | 0 | +0.69(+1.32%) | |
Apr 09, 2017 | 52.62 | 52.29 | 52.44 | 0 | +0.15(+0.29%) | |
Apr 08, 2017 | 52.94 | 51.49 | 52.29 | 0 | +0.00(+0.00%) | |
Apr 07, 2017 | 52.94 | 51.49 | 52.29 | 0 | +0.53(+1.02%) | |
Apr 06, 2017 | 51.77 | 51.66 | 51.76 | 0 | +0.80(+1.57%) | |
Apr 05, 2017 | 51.00 | 50.77 | 50.96 | 0 | -0.19(-0.37%) | |
Apr 04, 2017 | 51.23 | 51.11 | 51.15 | 0 | +0.86(+1.71%) | |
Apr 03, 2017 | 50.29 | 50.22 | 50.29 | 0 | -0.32(-0.63%) | |
Apr 02, 2017 | 50.75 | 50.57 | 50.61 | 0 | -0.24(-0.47%) | |
Apr 01, 2017 | 50.85 | 49.90 | 50.85 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 50.85 | 49.90 | 50.85 | 0 | +0.57(+1.13%) | |
Mar 30, 2017 | 50.37 | 50.23 | 50.28 | 0 | +0.73(+1.47%) | |
Mar 29, 2017 | 49.65 | 49.51 | 49.55 | 0 | +1.09(+2.25%) | |
Mar 28, 2017 | 48.55 | 48.39 | 48.46 | 0 | +0.58(+1.21%) | |
Mar 27, 2017 | 47.92 | 47.80 | 47.88 | 0 | -0.28(-0.58%) | |
Mar 26, 2017 | 48.28 | 47.97 | 48.16 | 0 | +0.02(+0.04%) | |
Mar 25, 2017 | 48.20 | 47.54 | 48.14 | 0 | +0.00(+0.00%) | |
Mar 24, 2017 | 48.20 | 47.54 | 48.14 | 0 | +0.38(+0.80%) | |
Mar 23, 2017 | 47.77 | 47.65 | 47.76 | 0 | -0.44(-0.91%) | |
Mar 22, 2017 | 48.24 | 48.12 | 48.20 | 0 | +0.10(+0.21%) | |
Mar 21, 2017 | 48.22 | 48.06 | 48.10 | 0 | -0.15(-0.31%) | |
Mar 20, 2017 | 48.30 | 47.93 | 48.25 | 0 | -0.43(-0.88%) | |
Mar 19, 2017 | 48.74 | 48.63 | 48.68 | 0 | -0.04(-0.08%) | |
Mar 18, 2017 | 49.20 | 48.60 | 48.72 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 49.20 | 48.60 | 48.72 | 0 | -0.07(-0.14%) | |
Mar 16, 2017 | 48.83 | 48.70 | 48.79 | 0 | -0.32(-0.65%) | |
Mar 15, 2017 | 49.20 | 49.01 | 49.11 | 0 | +0.68(+1.40%) | |
Mar 14, 2017 | 48.87 | 48.41 | 48.43 | 0 | +0.01(+0.02%) | |
Mar 13, 2017 | 48.47 | 48.34 | 48.42 | 0 | +0.45(+0.94%) | |
Mar 12, 2017 | 48.54 | 47.90 | 47.97 | 0 | -0.42(-0.87%) | |
Mar 11, 2017 | 50.11 | 48.31 | 48.39 | 0 | +0.00(+0.00%) | |
Mar 10, 2017 | 50.11 | 48.31 | 48.39 | 0 | -1.15(-2.32%) | |
Mar 09, 2017 | 49.63 | 49.47 | 49.54 | 0 | -0.75(-1.49%) | |
Mar 08, 2017 | 50.33 | 50.19 | 50.29 | 0 | -2.55(-4.83%) | |
Mar 07, 2017 | 52.90 | 52.75 | 52.84 | 0 | -0.35(-0.66%) | |
Mar 06, 2017 | 53.22 | 53.16 | 53.19 | 0 | -0.07(-0.13%) | |
Mar 05, 2017 | 53.38 | 53.18 | 53.26 | 0 | +0.06(+0.11%) | |
Mar 04, 2017 | 53.39 | 52.55 | 53.20 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 53.39 | 52.55 | 53.20 | 0 | -0.13(-0.24%) | |
Mar 02, 2017 | 53.33 | 0 | -0.43(-0.80%) | |||
Mar 01, 2017 | 53.77 | 53.68 | 53.76 | 0 | -0.21(-0.39%) | |
Feb 28, 2017 | 54.00 | 53.91 | 53.97 | 0 | -0.11(-0.20%) | |
Feb 27, 2017 | 54.09 | 54.01 | 54.08 | 0 | +0.06(+0.11%) | |
Feb 26, 2017 | 54.07 | 54.01 | 54.02 | 0 | +0.00(+0.00%) | |
Feb 25, 2017 | 54.51 | 53.76 | 54.02 | 0 | +0.00(+0.00%) | |
Feb 24, 2017 | 54.51 | 53.76 | 54.02 | 0 | +0.03(+0.06%) | |
Feb 23, 2017 | 53.99 | 0 | +0.03(+0.06%) | |||
Feb 22, 2017 | 53.98 | 53.87 | 53.96 | 0 | -0.10(-0.18%) | |
Feb 21, 2017 | 54.06 | 0 | +0.41(+0.76%) | |||
Feb 20, 2017 | 53.88 | 53.35 | 53.65 | 0 | +0.20(+0.37%) | |
Feb 19, 2017 | 53.60 | 53.44 | 53.45 | 0 | +0.08(+0.15%) | |
Feb 18, 2017 | 53.52 | 52.88 | 53.37 | 0 | +0.00(+0.00%) | |
Feb 17, 2017 | 53.52 | 52.88 | 53.37 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 53.40 | 0 | +0.36(+0.68%) | |||
Feb 15, 2017 | 53.05 | 52.96 | 53.04 | 0 | -0.01(-0.02%) | |
Feb 14, 2017 | 53.06 | 52.97 | 53.05 | 0 | +0.07(+0.13%) | |
Feb 13, 2017 | 53.04 | 52.88 | 52.98 | 0 | -0.91(-1.69%) | |
Feb 12, 2017 | 53.95 | 53.77 | 53.89 | 0 | +0.04(+0.07%) | |
Feb 11, 2017 | 54.13 | 52.90 | 53.85 | 0 | +0.00(+0.00%) | |
Feb 10, 2017 | 54.13 | 52.90 | 53.85 | 0 | -0.01(-0.02%) | |
Feb 09, 2017 | 53.86 | 0 | +1.35(+2.57%) | |||
Feb 08, 2017 | 52.57 | 52.37 | 52.51 | 0 | +1.15(+2.24%) | |
Feb 07, 2017 | 51.66 | 51.31 | 51.36 | 0 | -1.82(-3.42%) | |
Feb 06, 2017 | 53.22 | 53.11 | 53.18 | 0 | -0.69(-1.28%) | |
Feb 05, 2017 | 53.90 | 53.79 | 53.87 | 0 | +0.02(+0.04%) | |
Feb 04, 2017 | 54.22 | 53.40 | 53.85 | 0 | +0.00(+0.00%) | |
Feb 03, 2017 | 54.22 | 53.40 | 53.85 | 0 | +0.02(+0.04%) | |
Feb 02, 2017 | 53.83 | 0 | +0.25(+0.47%) |