Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.18 | 57.65 | 56.80 | 56.87 | 188,990 | -0.07(-0.12%) |
Jan 30, 2018 | 57.04 | 57.43 | 56.65 | 56.93 | 195,066 | -0.65(-1.12%) |
Jan 29, 2018 | 57.88 | 58.40 | 57.56 | 57.58 | 108,530 | -0.66(-1.13%) |
Jan 26, 2018 | 58.79 | 59.20 | 57.85 | 58.23 | 252,382 | -0.42(-0.72%) |
Jan 25, 2018 | 57.91 | 58.75 | 56.99 | 58.65 | 412,391 | +0.81(+1.39%) |
Jan 24, 2018 | 58.69 | 58.87 | 57.75 | 57.85 | 203,442 | -0.58(-0.99%) |
Jan 23, 2018 | 58.33 | 58.91 | 57.75 | 58.43 | 139,196 | +0.11(+0.19%) |
Jan 22, 2018 | 59.06 | 60.70 | 58.32 | 58.32 | 170,905 | -0.60(-1.02%) |
Jan 19, 2018 | 57.30 | 59.89 | 57.21 | 58.92 | 333,446 | +1.87(+3.28%) |
Jan 18, 2018 | 58.58 | 58.58 | 56.72 | 57.04 | 406,983 | +0.71(+1.26%) |
Jan 17, 2018 | 56.20 | 56.46 | 55.27 | 56.33 | 235,933 | +0.23(+0.42%) |
Jan 16, 2018 | 56.67 | 56.76 | 55.61 | 56.10 | 194,656 | -0.59(-1.04%) |
Jan 12, 2018 | 56.69 | 56.69 | 56.69 | 0 | +0.05(+0.08%) | |
Jan 11, 2018 | 55.82 | 57.05 | 55.82 | 56.64 | 573,058 | +1.19(+2.15%) |
Jan 10, 2018 | 55.56 | 55.82 | 55.27 | 55.45 | 260,537 | -0.24(-0.44%) |
Jan 09, 2018 | 56.55 | 56.84 | 55.57 | 55.69 | 171,187 | -0.69(-1.23%) |
Jan 08, 2018 | 55.12 | 56.77 | 54.71 | 56.39 | 593,375 | +1.95(+3.58%) |
Jan 05, 2018 | 54.17 | 55.12 | 53.70 | 54.44 | 135,272 | +0.49(+0.90%) |
Jan 04, 2018 | 54.17 | 54.57 | 53.48 | 53.95 | 104,171 | -0.07(-0.12%) |
Jan 03, 2018 | 54.05 | 54.50 | 53.84 | 54.02 | 82,020 | -0.08(-0.16%) |
Jan 02, 2018 | 54.10 | 54.22 | 53.53 | 54.10 | 111,936 | +0.30(+0.56%) |
Dec 29, 2017 | 53.80 | 53.80 | 53.80 | 0 | -0.59(-1.08%) | |
Dec 28, 2017 | 54.35 | 54.44 | 53.59 | 54.39 | 115,622 | -0.03(-0.05%) |
Dec 27, 2017 | 54.09 | 54.66 | 54.03 | 54.42 | 93,066 | +0.47(+0.87%) |
Dec 26, 2017 | 54.06 | 54.52 | 53.76 | 53.95 | 110,168 | -0.08(-0.16%) |
Dec 22, 2017 | 53.53 | 54.08 | 53.03 | 54.04 | 103,776 | +0.54(+1.02%) |
Dec 21, 2017 | 53.73 | 53.76 | 52.92 | 53.49 | 138,453 | -0.05(-0.09%) |
Dec 20, 2017 | 53.88 | 54.12 | 53.45 | 53.54 | 134,021 | -0.02(-0.03%) |
Dec 19, 2017 | 54.14 | 54.35 | 52.11 | 53.56 | 156,408 | -0.41(-0.76%) |
Dec 18, 2017 | 54.13 | 54.13 | 53.55 | 53.97 | 152,980 | +0.30(+0.56%) |
Dec 15, 2017 | 53.23 | 54.18 | 52.75 | 53.67 | 609,913 | +0.48(+0.90%) |
Dec 14, 2017 | 54.17 | 54.49 | 53.08 | 53.19 | 153,756 | -0.94(-1.73%) |
Dec 13, 2017 | 53.96 | 54.82 | 53.12 | 54.13 | 152,183 | +0.30(+0.56%) |
Dec 12, 2017 | 54.16 | 54.41 | 53.81 | 53.83 | 183,955 | -0.31(-0.57%) |
Dec 11, 2017 | 54.15 | 54.78 | 53.65 | 54.14 | 138,139 | -0.07(-0.12%) |
Dec 08, 2017 | 54.84 | 54.97 | 54.14 | 54.20 | 146,919 | -0.42(-0.77%) |
Dec 07, 2017 | 53.86 | 54.80 | 53.58 | 54.63 | 244,709 | +0.77(+1.43%) |
Dec 06, 2017 | 53.47 | 54.10 | 53.17 | 53.86 | 128,451 | +0.32(+0.59%) |
Dec 05, 2017 | 54.12 | 54.12 | 53.44 | 53.54 | 104,679 | -0.53(-0.99%) |
Dec 04, 2017 | 53.85 | 55.08 | 48.76 | 54.07 | 261,169 | +0.76(+1.42%) |
Dec 01, 2017 | 53.30 | 53.47 | 52.11 | 53.32 | 142,308 | +0.02(+0.04%) |
Nov 30, 2017 | 52.69 | 53.47 | 52.35 | 53.30 | 313,016 | +0.91(+1.73%) |
Nov 29, 2017 | 52.11 | 52.54 | 51.98 | 52.39 | 257,276 | +0.40(+0.77%) |
Nov 28, 2017 | 51.61 | 52.64 | 51.50 | 51.98 | 234,536 | +0.51(+0.98%) |
Nov 27, 2017 | 51.30 | 52.94 | 51.16 | 51.48 | 155,565 | +0.18(+0.35%) |
Nov 24, 2017 | 51.56 | 51.99 | 50.86 | 51.30 | 40,252 | -0.11(-0.22%) |
Nov 22, 2017 | 51.57 | 54.58 | 51.40 | 51.41 | 66,447 | -0.09(-0.18%) |
Nov 21, 2017 | 51.50 | 51.74 | 51.21 | 51.51 | 164,091 | +0.35(+0.68%) |
Nov 20, 2017 | 50.90 | 51.22 | 50.76 | 51.16 | 79,855 | +0.30(+0.59%) |
Nov 17, 2017 | 50.95 | 51.61 | 50.67 | 50.86 | 87,677 | -0.47(-0.91%) |
Nov 16, 2017 | 51.04 | 51.47 | 46.59 | 51.33 | 96,824 | +0.47(+0.92%) |
Nov 15, 2017 | 51.58 | 51.71 | 50.80 | 50.86 | 63,058 | -0.95(-1.84%) |
Nov 14, 2017 | 51.61 | 52.08 | 51.47 | 51.81 | 84,723 | -0.01(-0.02%) |
Nov 13, 2017 | 51.83 | 52.16 | 51.67 | 51.82 | 119,943 | -0.05(-0.09%) |
Nov 10, 2017 | 52.05 | 52.54 | 51.78 | 51.87 | 91,554 | -0.21(-0.41%) |
Nov 09, 2017 | 52.22 | 52.62 | 51.67 | 52.09 | 76,616 | -0.41(-0.78%) |
Nov 08, 2017 | 52.64 | 52.71 | 52.04 | 52.50 | 118,058 | -0.47(-0.88%) |
Nov 07, 2017 | 53.37 | 53.54 | 52.54 | 52.96 | 103,648 | -0.50(-0.94%) |
Nov 06, 2017 | 53.51 | 53.94 | 52.75 | 53.47 | 81,588 | -0.07(-0.12%) |
Nov 03, 2017 | 53.75 | 53.95 | 53.10 | 53.53 | 89,863 | -0.22(-0.42%) |
Nov 02, 2017 | 53.14 | 53.88 | 52.83 | 53.76 | 72,298 | +0.42(+0.79%) |
Nov 01, 2017 | 54.02 | 54.15 | 50.46 | 53.34 | 121,512 | -0.32(-0.59%) |
Oct 31, 2017 | 53.55 | 54.00 | 53.48 | 53.65 | 131,624 | +0.33(+0.61%) |
Oct 30, 2017 | 54.32 | 54.32 | 53.24 | 53.33 | 134,513 | -1.00(-1.84%) |
Oct 27, 2017 | 53.91 | 54.38 | 52.76 | 54.33 | 120,126 | +0.42(+0.78%) |
Oct 26, 2017 | 52.01 | 54.11 | 52.01 | 53.91 | 173,890 | -0.55(-1.01%) |
Oct 25, 2017 | 54.50 | 55.72 | 54.03 | 54.46 | 68,535 | -0.04(-0.07%) |
Oct 24, 2017 | 54.30 | 54.92 | 54.30 | 54.50 | 168,421 | +0.21(+0.40%) |
Oct 23, 2017 | 54.64 | 55.09 | 54.18 | 54.28 | 165,413 | -0.36(-0.67%) |
Oct 20, 2017 | 54.76 | 55.56 | 54.18 | 54.65 | 135,736 | +0.36(+0.65%) |
Oct 19, 2017 | 54.41 | 54.56 | 53.90 | 54.29 | 207,218 | -0.21(-0.38%) |
Oct 18, 2017 | 54.24 | 54.96 | 53.86 | 54.50 | 110,949 | +0.46(+0.85%) |
Oct 17, 2017 | 54.49 | 54.86 | 53.61 | 54.04 | 100,108 | -0.44(-0.81%) |
Oct 16, 2017 | 55.01 | 56.02 | 53.85 | 54.48 | 119,041 | -0.48(-0.87%) |
Oct 13, 2017 | 55.78 | 55.78 | 54.84 | 54.95 | 204,969 | -0.54(-0.98%) |
Oct 12, 2017 | 55.05 | 55.59 | 54.65 | 55.49 | 122,766 | +0.54(+0.99%) |
Oct 11, 2017 | 54.75 | 55.47 | 54.66 | 54.95 | 121,129 | +0.19(+0.34%) |
Oct 10, 2017 | 54.77 | 54.81 | 54.41 | 54.77 | 67,697 | +0.19(+0.34%) |
Oct 09, 2017 | 55.00 | 55.00 | 54.15 | 54.58 | 111,005 | -0.25(-0.46%) |
Oct 06, 2017 | 54.22 | 54.88 | 53.87 | 54.83 | 145,323 | +0.79(+1.47%) |
Oct 05, 2017 | 54.19 | 54.22 | 53.70 | 54.04 | 73,807 | -0.18(-0.33%) |
Oct 04, 2017 | 54.85 | 54.85 | 54.06 | 54.22 | 280,869 | -0.60(-1.09%) |
Oct 03, 2017 | 54.61 | 54.82 | 53.20 | 54.81 | 194,159 | +0.34(+0.62%) |
Oct 02, 2017 | 53.65 | 54.58 | 53.11 | 54.48 | 160,735 | +1.02(+1.90%) |
Sep 29, 2017 | 53.07 | 53.88 | 51.20 | 53.46 | 234,169 | +0.38(+0.72%) |
Sep 28, 2017 | 53.29 | 53.50 | 52.54 | 53.08 | 160,332 | -0.16(-0.30%) |
Sep 27, 2017 | 51.99 | 53.44 | 51.89 | 53.23 | 165,448 | +1.55(+3.00%) |
Sep 26, 2017 | 51.59 | 52.04 | 50.04 | 51.68 | 160,954 | +0.24(+0.47%) |
Sep 25, 2017 | 51.25 | 51.71 | 50.77 | 51.44 | 127,778 | +0.30(+0.58%) |
Sep 22, 2017 | 51.13 | 51.51 | 51.10 | 51.14 | 225,364 | -0.00(-0.01%) |
Sep 21, 2017 | 50.96 | 51.38 | 50.37 | 51.15 | 212,996 | +0.30(+0.60%) |
Sep 20, 2017 | 50.29 | 51.04 | 50.29 | 50.84 | 204,951 | +0.62(+1.23%) |
Sep 19, 2017 | 50.31 | 50.59 | 50.10 | 50.23 | 100,864 | -0.08(-0.17%) |
Sep 18, 2017 | 50.25 | 50.49 | 50.05 | 50.31 | 126,167 | +0.23(+0.47%) |
Sep 15, 2017 | 49.44 | 50.19 | 48.95 | 50.08 | 311,079 | +0.68(+1.38%) |
Sep 14, 2017 | 50.11 | 50.11 | 49.20 | 49.40 | 188,737 | -0.61(-1.21%) |
Sep 13, 2017 | 49.91 | 50.14 | 49.33 | 50.00 | 279,414 | -0.01(-0.02%) |
Sep 12, 2017 | 49.68 | 50.01 | 49.33 | 50.01 | 135,747 | +0.47(+0.94%) |
Sep 11, 2017 | 49.83 | 50.11 | 49.40 | 49.54 | 107,699 | -0.05(-0.09%) |
Sep 08, 2017 | 49.31 | 49.87 | 47.96 | 49.59 | 239,822 | +0.28(+0.57%) |
Sep 07, 2017 | 48.81 | 49.34 | 48.81 | 49.31 | 157,059 | +0.65(+1.34%) |
Sep 06, 2017 | 48.94 | 48.06 | 48.66 | 194,176 | +0.22(+0.46%) | |
Sep 05, 2017 | 48.36 | 48.79 | 47.94 | 48.43 | 269,706 | -0.06(-0.12%) |
Sep 01, 2017 | 48.50 | 48.96 | 48.45 | 48.49 | 290,037 | -0.06(-0.12%) |
Aug 31, 2017 | 48.74 | 49.12 | 48.39 | 48.55 | 193,824 | -0.13(-0.27%) |
Aug 30, 2017 | 48.55 | 48.95 | 48.52 | 48.68 | 244,914 | +0.12(+0.25%) |
Aug 29, 2017 | 48.10 | 48.93 | 48.10 | 48.55 | 321,738 | +0.27(+0.56%) |
Aug 28, 2017 | 47.67 | 48.44 | 47.67 | 48.28 | 135,457 | +0.67(+1.41%) |
Aug 25, 2017 | 47.24 | 48.31 | 47.05 | 47.61 | 75,673 | +0.57(+1.21%) |
Aug 24, 2017 | 47.44 | 47.81 | 47.02 | 47.04 | 65,897 | -0.17(-0.36%) |
Aug 23, 2017 | 47.13 | 47.56 | 46.69 | 47.21 | 156,108 | -0.16(-0.34%) |
Aug 22, 2017 | 47.30 | 47.63 | 47.17 | 47.37 | 97,485 | +0.10(+0.22%) |
Aug 21, 2017 | 47.37 | 48.03 | 47.01 | 47.27 | 89,349 | -0.21(-0.45%) |
Aug 18, 2017 | 47.01 | 47.96 | 46.85 | 47.48 | 109,890 | +0.23(+0.49%) |
Aug 17, 2017 | 47.56 | 48.67 | 47.25 | 47.25 | 86,754 | -0.64(-1.34%) |
Aug 16, 2017 | 47.59 | 48.55 | 47.59 | 47.89 | 107,523 | +0.39(+0.82%) |
Aug 15, 2017 | 48.08 | 48.36 | 47.24 | 47.50 | 165,642 | -0.46(-0.95%) |
Aug 14, 2017 | 47.59 | 49.54 | 47.29 | 47.96 | 168,085 | +0.57(+1.20%) |
Aug 11, 2017 | 47.54 | 48.71 | 47.15 | 47.39 | 122,743 | +0.04(+0.08%) |
Aug 10, 2017 | 47.80 | 47.99 | 47.32 | 47.35 | 89,079 | -0.61(-1.28%) |
Aug 09, 2017 | 47.48 | 47.97 | 47.45 | 47.96 | 119,438 | +0.27(+0.57%) |
Aug 08, 2017 | 47.86 | 49.36 | 47.65 | 47.69 | 146,367 | -0.29(-0.60%) |
Aug 07, 2017 | 48.03 | 49.72 | 47.81 | 47.98 | 126,976 | -0.07(-0.14%) |
Aug 04, 2017 | 47.50 | 48.35 | 47.32 | 48.05 | 122,472 | +0.55(+1.16%) |
Aug 03, 2017 | 47.55 | 47.93 | 47.11 | 47.50 | 117,613 | +0.11(+0.24%) |
Aug 02, 2017 | 47.19 | 47.56 | 46.62 | 47.39 | 169,643 | +0.18(+0.37%) |
Aug 01, 2017 | 47.86 | 47.86 | 46.56 | 47.21 | 198,122 | -1.06(-2.20%) |
Jul 31, 2017 | 47.59 | 49.60 | 47.16 | 48.27 | 162,112 | +0.82(+1.73%) |
Jul 28, 2017 | 47.05 | 47.62 | 46.94 | 47.45 | 88,882 | +0.19(+0.39%) |
Jul 27, 2017 | 50.11 | 50.13 | 46.91 | 47.27 | 140,031 | -2.75(-5.49%) |
Jul 26, 2017 | 50.68 | 51.51 | 49.88 | 50.01 | 81,907 | -0.67(-1.32%) |
Jul 25, 2017 | 50.32 | 51.05 | 50.28 | 50.68 | 109,423 | +0.64(+1.28%) |
Jul 24, 2017 | 49.90 | 50.13 | 49.72 | 50.04 | 51,990 | +0.12(+0.24%) |
Jul 21, 2017 | 50.26 | 50.62 | 49.90 | 49.92 | 73,483 | -0.14(-0.28%) |
Jul 20, 2017 | 50.56 | 49.83 | 50.06 | 52,008 | +0.01(+0.02%) | |
Jul 19, 2017 | 49.79 | 50.96 | 49.77 | 50.05 | 98,536 | +0.30(+0.60%) |
Jul 18, 2017 | 50.33 | 50.82 | 49.69 | 49.75 | 97,923 | -0.88(-1.73%) |
Jul 17, 2017 | 50.92 | 50.92 | 49.33 | 50.63 | 99,344 | -0.28(-0.55%) |
Jul 14, 2017 | 49.63 | 51.14 | 49.35 | 50.91 | 264,957 | +1.29(+2.59%) |
Jul 13, 2017 | 49.83 | 49.87 | 49.02 | 49.62 | 82,664 | -0.20(-0.39%) |
Jul 12, 2017 | 49.83 | 50.40 | 49.61 | 49.82 | 192,724 | +0.02(+0.04%) |
Jul 11, 2017 | 49.83 | 51.94 | 49.03 | 49.80 | 201,291 | -0.09(-0.19%) |
Jul 10, 2017 | 50.28 | 50.28 | 49.71 | 49.89 | 59,455 | -0.41(-0.81%) |
Jul 07, 2017 | 49.83 | 50.67 | 48.97 | 50.30 | 152,524 | +0.77(+1.56%) |
Jul 06, 2017 | 49.99 | 50.30 | 49.33 | 49.53 | 139,553 | -0.75(-1.48%) |
Jul 05, 2017 | 50.35 | 50.42 | 49.78 | 50.27 | 123,758 | -0.07(-0.13%) |
Jul 03, 2017 | 50.00 | 50.76 | 48.90 | 50.34 | 81,359 | +0.72(+1.45%) |
Jun 30, 2017 | 49.81 | 52.64 | 49.58 | 49.62 | 79,362 | -0.05(-0.09%) |
Jun 29, 2017 | 50.13 | 50.19 | 49.22 | 49.67 | 102,421 | -0.32(-0.63%) |
Jun 28, 2017 | 48.97 | 50.09 | 48.87 | 49.99 | 91,808 | +1.34(+2.76%) |
Jun 27, 2017 | 48.84 | 49.01 | 48.55 | 48.64 | 135,532 | -0.20(-0.42%) |
Jun 26, 2017 | 49.45 | 49.45 | 48.77 | 48.85 | 64,217 | -0.35(-0.72%) |
Jun 23, 2017 | 48.40 | 49.70 | 48.40 | 49.20 | 182,106 | +0.61(+1.27%) |
Jun 22, 2017 | 48.67 | 48.77 | 47.87 | 48.59 | 172,233 | -0.09(-0.19%) |
Jun 21, 2017 | 49.03 | 49.03 | 48.34 | 48.68 | 125,595 | -0.27(-0.55%) |
Jun 20, 2017 | 49.16 | 49.18 | 48.74 | 48.95 | 97,248 | -0.40(-0.81%) |
Jun 19, 2017 | 49.55 | 49.72 | 49.27 | 49.35 | 150,774 | -0.02(-0.04%) |
Jun 16, 2017 | 49.59 | 49.83 | 49.24 | 49.37 | 288,267 | -0.46(-0.92%) |
Jun 15, 2017 | 49.38 | 50.27 | 49.38 | 49.83 | 148,487 | -0.01(-0.02%) |
Jun 14, 2017 | 50.81 | 50.81 | 49.62 | 49.84 | 133,142 | -0.87(-1.71%) |
Jun 13, 2017 | 50.08 | 50.73 | 49.77 | 50.70 | 217,221 | +0.69(+1.38%) |
Jun 12, 2017 | 49.87 | 50.79 | 49.78 | 50.01 | 154,935 | +0.26(+0.52%) |
Jun 09, 2017 | 49.51 | 50.08 | 49.24 | 49.75 | 199,265 | +0.34(+0.68%) |
Jun 08, 2017 | 49.40 | 49.56 | 48.76 | 49.42 | 118,680 | +0.06(+0.11%) |
Jun 07, 2017 | 49.24 | 49.81 | 48.67 | 49.36 | 114,292 | -0.10(-0.21%) |
Jun 06, 2017 | 49.14 | 49.63 | 48.67 | 49.46 | 188,872 | +0.03(+0.06%) |
Jun 05, 2017 | 49.35 | 49.72 | 48.10 | 49.44 | 114,964 | -0.05(-0.09%) |
Jun 02, 2017 | 49.14 | 50.11 | 49.00 | 49.48 | 131,751 | +0.42(+0.85%) |
Jun 01, 2017 | 48.81 | 49.10 | 48.14 | 49.06 | 186,741 | +0.51(+1.06%) |
May 31, 2017 | 48.62 | 49.26 | 48.16 | 48.55 | 78,380 | +0.08(+0.17%) |
May 30, 2017 | 47.98 | 48.88 | 47.96 | 48.47 | 104,333 | +0.34(+0.70%) |
May 26, 2017 | 48.14 | 48.82 | 47.86 | 48.13 | 94,241 | -0.21(-0.44%) |
May 25, 2017 | 47.79 | 48.54 | 47.63 | 48.35 | 174,873 | +0.73(+1.53%) |
May 24, 2017 | 46.76 | 47.83 | 46.39 | 47.62 | 193,885 | +1.04(+2.24%) |
May 23, 2017 | 46.59 | 46.80 | 45.85 | 46.58 | 135,425 | +0.15(+0.32%) |
May 22, 2017 | 46.32 | 46.56 | 46.04 | 46.43 | 134,294 | +0.28(+0.60%) |
May 19, 2017 | 46.40 | 46.93 | 45.98 | 46.15 | 323,421 | -0.19(-0.40%) |
May 18, 2017 | 45.96 | 46.70 | 45.74 | 46.33 | 145,994 | +0.21(+0.46%) |
May 17, 2017 | 47.14 | 47.33 | 45.77 | 46.12 | 103,509 | -1.60(-3.35%) |
May 16, 2017 | 47.77 | 48.28 | 47.35 | 47.72 | 119,637 | -0.04(-0.08%) |
May 15, 2017 | 46.66 | 47.83 | 46.66 | 47.76 | 136,089 | +1.10(+2.35%) |
May 12, 2017 | 46.66 | 46.90 | 46.43 | 46.66 | 63,217 | -0.23(-0.49%) |
May 11, 2017 | 47.00 | 47.04 | 46.45 | 46.89 | 61,512 | -0.45(-0.94%) |
May 10, 2017 | 47.43 | 47.47 | 46.92 | 47.34 | 51,568 | -0.20(-0.43%) |
May 09, 2017 | 47.97 | 48.07 | 47.16 | 47.54 | 85,618 | -0.24(-0.51%) |
May 08, 2017 | 48.01 | 48.14 | 47.60 | 47.78 | 79,184 | -0.22(-0.46%) |
May 05, 2017 | 48.49 | 48.65 | 47.81 | 48.01 | 115,790 | -0.52(-1.07%) |
May 04, 2017 | 48.81 | 48.81 | 47.62 | 48.53 | 81,670 | -0.06(-0.13%) |
May 03, 2017 | 48.69 | 48.96 | 48.13 | 48.59 | 167,514 | -0.15(-0.30%) |
May 02, 2017 | 48.90 | 48.90 | 48.23 | 48.74 | 129,990 | +0.02(+0.04%) |
May 01, 2017 | 49.55 | 49.59 | 48.41 | 48.72 | 121,438 | -0.65(-1.32%) |
Apr 28, 2017 | 50.82 | 50.82 | 49.34 | 49.37 | 182,980 | -1.07(-2.12%) |
Apr 27, 2017 | 47.36 | 50.76 | 47.34 | 50.44 | 422,624 | +3.90(+8.38%) |
Apr 26, 2017 | 46.59 | 47.07 | 46.06 | 46.54 | 139,409 | -0.25(-0.54%) |
Apr 25, 2017 | 46.49 | 47.44 | 46.49 | 46.79 | 110,373 | +0.20(+0.44%) |
Apr 24, 2017 | 46.25 | 46.82 | 45.41 | 46.59 | 99,030 | +0.83(+1.81%) |
Apr 21, 2017 | 45.44 | 46.20 | 45.36 | 45.76 | 113,787 | +0.39(+0.86%) |
Apr 20, 2017 | 44.50 | 45.51 | 44.44 | 45.37 | 100,938 | +0.99(+2.24%) |
Apr 19, 2017 | 44.34 | 44.90 | 44.26 | 44.38 | 76,988 | +0.29(+0.65%) |
Apr 18, 2017 | 43.49 | 44.12 | 43.45 | 44.09 | 81,079 | +0.47(+1.09%) |
Apr 17, 2017 | 43.28 | 43.76 | 43.18 | 43.61 | 88,765 | +0.48(+1.12%) |
Apr 13, 2017 | 43.46 | 43.94 | 43.04 | 43.13 | 83,186 | -0.50(-1.15%) |
Apr 12, 2017 | 44.66 | 44.69 | 43.61 | 43.63 | 91,712 | -1.23(-2.75%) |
Apr 11, 2017 | 44.04 | 44.96 | 43.96 | 44.87 | 125,837 | +0.68(+1.53%) |
Apr 10, 2017 | 43.97 | 44.72 | 43.97 | 44.19 | 99,455 | +0.38(+0.87%) |
Apr 07, 2017 | 44.21 | 44.37 | 43.73 | 43.81 | 113,103 | -0.65(-1.46%) |
Apr 06, 2017 | 44.30 | 44.55 | 43.92 | 44.46 | 144,558 | +0.35(+0.80%) |
Apr 05, 2017 | 44.50 | 44.62 | 44.01 | 44.11 | 154,817 | -0.07(-0.17%) |
Apr 04, 2017 | 43.86 | 44.55 | 43.76 | 44.18 | 132,384 | +0.24(+0.55%) |
Apr 03, 2017 | 44.18 | 44.51 | 43.69 | 43.94 | 224,885 | -0.23(-0.53%) |
Mar 31, 2017 | 43.43 | 44.34 | 43.26 | 44.17 | 152,876 | +0.73(+1.69%) |
Mar 30, 2017 | 43.34 | 43.59 | 43.04 | 43.44 | 125,425 | +0.07(+0.17%) |
Mar 29, 2017 | 43.55 | 43.70 | 43.32 | 43.36 | 78,947 | -0.38(-0.87%) |
Mar 28, 2017 | 42.69 | 43.88 | 42.62 | 43.74 | 100,125 | +0.85(+1.99%) |
Mar 27, 2017 | 42.58 | 43.12 | 42.58 | 42.89 | 90,790 | -0.32(-0.74%) |
Mar 24, 2017 | 43.76 | 44.12 | 43.01 | 43.21 | 107,453 | -0.32(-0.74%) |
Mar 23, 2017 | 43.73 | 44.20 | 43.28 | 43.53 | 93,253 | -0.24(-0.55%) |
Mar 22, 2017 | 43.37 | 43.85 | 43.25 | 43.77 | 97,986 | +0.36(+0.83%) |
Mar 21, 2017 | 44.30 | 44.48 | 43.33 | 43.41 | 114,604 | -0.74(-1.68%) |
Mar 20, 2017 | 44.42 | 44.57 | 44.00 | 44.15 | 88,813 | -0.36(-0.81%) |
Mar 17, 2017 | 44.30 | 44.67 | 43.89 | 44.51 | 278,784 | +0.12(+0.27%) |
Mar 16, 2017 | 44.54 | 44.88 | 44.11 | 44.39 | 57,227 | -0.08(-0.19%) |
Mar 15, 2017 | 43.96 | 44.67 | 43.74 | 44.48 | 115,504 | +0.69(+1.57%) |
Mar 14, 2017 | 43.98 | 43.98 | 43.41 | 43.79 | 59,118 | -0.34(-0.78%) |
Mar 13, 2017 | 44.03 | 44.33 | 43.70 | 44.13 | 66,028 | -0.07(-0.15%) |
Mar 10, 2017 | 43.78 | 44.27 | 43.44 | 44.20 | 97,919 | +0.76(+1.75%) |
Mar 09, 2017 | 43.97 | 44.82 | 43.36 | 43.44 | 55,055 | -0.51(-1.16%) |
Mar 08, 2017 | 44.35 | 44.36 | 43.89 | 43.95 | 81,009 | -0.20(-0.44%) |
Mar 07, 2017 | 44.64 | 44.75 | 44.09 | 44.14 | 99,855 | -0.58(-1.29%) |
Mar 06, 2017 | 44.41 | 45.39 | 44.18 | 44.72 | 84,135 | -0.08(-0.19%) |
Mar 03, 2017 | 45.13 | 45.26 | 44.63 | 44.80 | 94,160 | -0.35(-0.78%) |
Mar 02, 2017 | 46.11 | 46.11 | 45.14 | 45.15 | 135,022 | -1.41(-3.02%) |
Mar 01, 2017 | 46.29 | 46.71 | 45.98 | 46.56 | 187,275 | +0.69(+1.51%) |
Feb 28, 2017 | 46.22 | 46.61 | 45.69 | 45.87 | 163,142 | -0.62(-1.33%) |
Feb 27, 2017 | 46.04 | 46.62 | 45.52 | 46.49 | 129,647 | +0.43(+0.94%) |
Feb 24, 2017 | 45.28 | 46.05 | 45.13 | 46.05 | 62,873 | +0.31(+0.69%) |
Feb 23, 2017 | 46.15 | 46.15 | 45.45 | 45.74 | 63,097 | -0.19(-0.40%) |
Feb 22, 2017 | 46.16 | 46.16 | 45.69 | 45.92 | 91,354 | -0.35(-0.76%) |
Feb 21, 2017 | 46.17 | 46.59 | 46.09 | 46.27 | 86,238 | -0.08(-0.18%) |
Feb 17, 2017 | 46.36 | 46.36 | 46.36 | 0 | +0.08(+0.18%) | |
Feb 16, 2017 | 46.28 | 46.67 | 45.95 | 46.27 | 100,244 | -0.39(-0.83%) |
Feb 15, 2017 | 45.98 | 47.10 | 45.87 | 46.66 | 146,856 | +0.54(+1.16%) |
Feb 14, 2017 | 46.08 | 46.31 | 46.02 | 46.13 | 108,637 | -0.17(-0.36%) |
Feb 13, 2017 | 46.26 | 46.60 | 45.48 | 46.29 | 276,204 | +0.32(+0.70%) |
Feb 10, 2017 | 46.15 | 46.15 | 45.36 | 45.97 | 252,018 | -0.02(-0.04%) |
Feb 09, 2017 | 43.72 | 47.68 | 43.72 | 45.99 | 489,911 | +2.81(+6.52%) |
Feb 08, 2017 | 43.28 | 43.33 | 42.90 | 43.17 | 234,876 | -0.18(-0.41%) |
Feb 07, 2017 | 44.34 | 44.71 | 43.31 | 43.35 | 177,073 | -0.92(-2.07%) |
Feb 06, 2017 | 44.37 | 44.97 | 44.18 | 44.27 | 74,131 | -0.19(-0.42%) |
Feb 03, 2017 | 44.07 | 44.56 | 43.63 | 44.45 | 151,804 | +0.82(+1.89%) |
Feb 02, 2017 | 44.25 | 44.41 | 43.53 | 43.63 | 115,668 | -0.87(-1.96%) |