Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.34 | 51.50 | 51.17 | 51.50 | 16,322 | +0.31(+0.60%) |
Oct 30, 2017 | 51.29 | 51.43 | 51.16 | 51.20 | 9,674 | -0.18(-0.35%) |
Oct 27, 2017 | 51.12 | 51.40 | 51.12 | 51.38 | 6,230 | +0.25(+0.49%) |
Oct 26, 2017 | 51.30 | 51.30 | 51.13 | 51.13 | 15,003 | -0.22(-0.44%) |
Oct 25, 2017 | 51.36 | 51.36 | 51.16 | 51.36 | 6,881 | -0.12(-0.24%) |
Oct 24, 2017 | 51.48 | 51.55 | 51.38 | 51.48 | 7,886 | -0.07(-0.13%) |
Oct 23, 2017 | 51.81 | 51.81 | 51.52 | 51.55 | 6,257 | -0.27(-0.53%) |
Oct 20, 2017 | 51.95 | 51.95 | 51.78 | 51.82 | 6,729 | -0.26(-0.49%) |
Oct 19, 2017 | 52.16 | 52.16 | 51.94 | 52.08 | 7,394 | -0.31(-0.59%) |
Oct 18, 2017 | 52.22 | 52.42 | 52.22 | 52.38 | 3,562 | +0.26(+0.49%) |
Oct 17, 2017 | 52.06 | 52.13 | 52.02 | 52.13 | 22,096 | -0.07(-0.13%) |
Oct 16, 2017 | 52.33 | 52.33 | 52.13 | 52.19 | 3,816 | -0.12(-0.22%) |
Oct 13, 2017 | 52.49 | 52.49 | 52.28 | 52.31 | 7,549 | +0.14(+0.27%) |
Oct 12, 2017 | 52.12 | 52.17 | 52.10 | 52.17 | 2,905 | +0.32(+0.61%) |
Oct 11, 2017 | 51.82 | 51.91 | 51.81 | 51.85 | 7,212 | +0.04(+0.08%) |
Oct 10, 2017 | 51.87 | 51.87 | 51.75 | 51.81 | 2,391 | +0.37(+0.72%) |
Oct 09, 2017 | 51.50 | 51.51 | 51.44 | 51.44 | 3,302 | +0.10(+0.19%) |
Oct 06, 2017 | 51.16 | 51.35 | 51.16 | 51.34 | 5,882 | -0.10(-0.19%) |
Oct 05, 2017 | 51.48 | 51.55 | 51.44 | 51.44 | 5,559 | +0.12(+0.23%) |
Oct 04, 2017 | 51.25 | 51.32 | 51.25 | 51.32 | 8,020 | -0.02(-0.03%) |
Oct 03, 2017 | 51.34 | 51.34 | 51.21 | 51.34 | 21,961 | +0.02(+0.03%) |
Oct 02, 2017 | 51.31 | 51.40 | 51.23 | 51.32 | 14,876 | +0.09(+0.18%) |
Sep 29, 2017 | 51.21 | 51.23 | 51.13 | 51.23 | 9,254 | +0.19(+0.37%) |
Sep 28, 2017 | 50.82 | 51.04 | 50.82 | 51.04 | 3,210 | +0.16(+0.31%) |
Sep 27, 2017 | 50.97 | 50.97 | 50.81 | 50.88 | 9,646 | -0.27(-0.53%) |
Sep 26, 2017 | 51.09 | 51.19 | 51.07 | 51.16 | 15,685 | +0.04(+0.07%) |
Sep 25, 2017 | 51.09 | 51.23 | 51.09 | 51.12 | 6,763 | -0.00(-0.01%) |
Sep 22, 2017 | 51.39 | 51.39 | 51.12 | 51.12 | 34,928 | -0.12(-0.24%) |
Sep 21, 2017 | 51.36 | 51.36 | 51.24 | 51.25 | 5,836 | -0.12(-0.23%) |
Sep 20, 2017 | 51.59 | 51.62 | 51.21 | 51.37 | 4,572 | -0.17(-0.33%) |
Sep 19, 2017 | 51.58 | 51.58 | 51.45 | 51.54 | 4,924 | -0.13(-0.26%) |
Sep 18, 2017 | 51.79 | 51.79 | 51.58 | 51.67 | 14,690 | -0.07(-0.14%) |
Sep 15, 2017 | 51.74 | 51.74 | 51.51 | 51.74 | 9,348 | +0.19(+0.37%) |
Sep 14, 2017 | 51.37 | 51.55 | 51.37 | 51.55 | 6,123 | +0.11(+0.21%) |
Sep 13, 2017 | 51.65 | 51.65 | 51.35 | 51.45 | 24,918 | -0.25(-0.48%) |
Sep 12, 2017 | 51.98 | 51.98 | 51.55 | 51.70 | 12,525 | -0.25(-0.48%) |
Sep 11, 2017 | 51.59 | 52.02 | 51.59 | 51.94 | 14,282 | +0.33(+0.64%) |
Sep 08, 2017 | 51.55 | 51.67 | 51.55 | 51.61 | 23,484 | +0.14(+0.27%) |
Sep 07, 2017 | 51.31 | 51.51 | 51.31 | 51.47 | 4,812 | +0.25(+0.50%) |
Sep 06, 2017 | 51.07 | 51.25 | 51.07 | 51.22 | 8,155 | +0.23(+0.44%) |
Sep 05, 2017 | 51.20 | 51.23 | 50.86 | 50.99 | 20,487 | -0.32(-0.63%) |
Sep 01, 2017 | 51.22 | 51.25 | 51.22 | 51.31 | 4,528 | +0.12(+0.23%) |
Aug 31, 2017 | 51.03 | 51.28 | 51.01 | 51.20 | 8,807 | +0.50(+0.98%) |
Aug 30, 2017 | 50.56 | 50.70 | 50.55 | 50.70 | 35,311 | -0.02(-0.03%) |
Aug 29, 2017 | 50.73 | 50.76 | 50.68 | 50.72 | 10,885 | +0.03(+0.07%) |
Aug 28, 2017 | 50.96 | 50.96 | 50.64 | 50.68 | 11,165 | -0.15(-0.30%) |
Aug 25, 2017 | 50.76 | 50.94 | 50.68 | 50.84 | 11,334 | +0.13(+0.25%) |
Aug 24, 2017 | 50.87 | 50.92 | 50.71 | 50.71 | 32,627 | -0.18(-0.36%) |
Aug 23, 2017 | 50.66 | 50.95 | 50.66 | 50.89 | 14,346 | +0.09(+0.18%) |
Aug 22, 2017 | 50.71 | 50.90 | 50.71 | 50.80 | 9,777 | +0.10(+0.20%) |
Aug 21, 2017 | 50.49 | 50.70 | 50.49 | 50.70 | 4,611 | +0.25(+0.49%) |
Aug 18, 2017 | 50.55 | 50.55 | 50.37 | 50.45 | 11,245 | -0.08(-0.16%) |
Aug 17, 2017 | 50.94 | 50.95 | 50.54 | 50.54 | 12,222 | -0.41(-0.80%) |
Aug 16, 2017 | 50.96 | 51.07 | 50.93 | 50.94 | 107,671 | +0.15(+0.29%) |
Aug 15, 2017 | 50.68 | 50.82 | 50.63 | 50.79 | 102,377 | -0.07(-0.13%) |
Aug 14, 2017 | 50.39 | 50.87 | 50.39 | 50.86 | 5,789 | +0.60(+1.19%) |
Aug 11, 2017 | 50.32 | 50.32 | 50.19 | 50.26 | 29,236 | -0.12(-0.23%) |
Aug 10, 2017 | 50.60 | 50.60 | 50.38 | 50.38 | 10,132 | -0.38(-0.75%) |
Aug 09, 2017 | 50.95 | 50.95 | 50.68 | 50.76 | 13,488 | -0.02(-0.05%) |
Aug 08, 2017 | 51.01 | 51.01 | 50.78 | 50.78 | 7,974 | -0.30(-0.58%) |
Aug 07, 2017 | 51.13 | 51.13 | 51.05 | 51.08 | 6,289 | -0.15(-0.29%) |
Aug 04, 2017 | 51.23 | 51.31 | 51.20 | 51.23 | 10,694 | +0.11(+0.21%) |
Aug 03, 2017 | 51.10 | 51.26 | 51.09 | 51.12 | 3,142 | +0.01(+0.02%) |
Aug 02, 2017 | 51.21 | 51.30 | 51.09 | 51.12 | 7,839 | -0.34(-0.66%) |
Aug 01, 2017 | 51.34 | 51.49 | 51.28 | 51.45 | 26,048 | +0.46(+0.91%) |
Jul 31, 2017 | 50.92 | 50.99 | 50.89 | 50.99 | 8,799 | -0.09(-0.18%) |
Jul 28, 2017 | 51.02 | 51.08 | 51.02 | 51.08 | 13,336 | +0.09(+0.18%) |
Jul 27, 2017 | 50.92 | 51.00 | 50.85 | 50.99 | 68,988 | +0.17(+0.34%) |
Jul 26, 2017 | 50.64 | 50.82 | 50.62 | 50.82 | 3,145 | +0.25(+0.49%) |
Jul 25, 2017 | 50.56 | 50.58 | 50.55 | 50.57 | 20,936 | +0.07(+0.15%) |
Jul 24, 2017 | 50.52 | 50.56 | 50.49 | 50.49 | 4,175 | -0.15(-0.29%) |
Jul 21, 2017 | 50.61 | 50.66 | 50.45 | 50.64 | 27,747 | +0.02(+0.05%) |
Jul 20, 2017 | 50.68 | 50.73 | 50.58 | 50.62 | 89,397 | -0.11(-0.21%) |
Jul 19, 2017 | 50.48 | 50.73 | 50.48 | 50.73 | 18,993 | +0.47(+0.94%) |
Jul 18, 2017 | 50.36 | 50.36 | 50.19 | 50.25 | 8,750 | +0.20(+0.40%) |
Jul 17, 2017 | 49.88 | 50.10 | 49.07 | 50.05 | 5,530 | +0.19(+0.37%) |
Jul 14, 2017 | 49.68 | 49.89 | 49.68 | 49.86 | 48,209 | +0.47(+0.96%) |
Jul 13, 2017 | 49.46 | 49.46 | 49.38 | 49.39 | 3,037 | +0.03(+0.07%) |
Jul 12, 2017 | 49.16 | 49.36 | 49.16 | 49.36 | 2,062 | +0.40(+0.81%) |
Jul 11, 2017 | 48.84 | 48.96 | 48.84 | 48.96 | 2,524 | -0.12(-0.24%) |
Jul 10, 2017 | 49.30 | 49.30 | 49.08 | 49.08 | 7,459 | -0.07(-0.14%) |
Jul 07, 2017 | 49.06 | 49.21 | 48.93 | 49.15 | 9,054 | +0.17(+0.34%) |
Jul 06, 2017 | 49.33 | 49.33 | 48.98 | 48.98 | 5,307 | -0.63(-1.27%) |
Jul 05, 2017 | 49.70 | 49.70 | 49.52 | 49.62 | 5,364 | -0.17(-0.35%) |
Jul 03, 2017 | 49.45 | 49.79 | 49.45 | 49.79 | 3,597 | +0.12(+0.25%) |
Jun 30, 2017 | 49.56 | 49.66 | 49.56 | 49.66 | 4,012 | -0.01(-0.02%) |
Jun 29, 2017 | 49.85 | 49.85 | 49.60 | 49.67 | 7,060 | -0.30(-0.60%) |
Jun 28, 2017 | 49.98 | 50.02 | 49.95 | 49.97 | 4,652 | +0.14(+0.28%) |
Jun 27, 2017 | 50.05 | 50.10 | 49.83 | 49.83 | 13,146 | -0.43(-0.86%) |
Jun 26, 2017 | 50.29 | 50.29 | 50.19 | 50.26 | 19,244 | +0.12(+0.23%) |
Jun 23, 2017 | 50.29 | 50.29 | 50.09 | 50.15 | 2,179 | +0.08(+0.17%) |
Jun 22, 2017 | 49.92 | 50.13 | 49.91 | 50.06 | 6,158 | +0.04(+0.08%) |
Jun 21, 2017 | 50.12 | 50.15 | 49.87 | 50.02 | 7,248 | -0.14(-0.28%) |
Jun 20, 2017 | 50.30 | 50.30 | 50.05 | 50.16 | 5,910 | -0.48(-0.95%) |
Jun 19, 2017 | 50.52 | 50.64 | 50.48 | 50.64 | 11,276 | +0.06(+0.12%) |
Jun 16, 2017 | 50.48 | 50.58 | 50.45 | 50.58 | 1,721 | +0.13(+0.26%) |
Jun 15, 2017 | 50.24 | 50.48 | 50.22 | 50.45 | 9,188 | -0.03(-0.07%) |
Jun 14, 2017 | 50.62 | 50.62 | 50.48 | 50.48 | 8,560 | +0.19(+0.38%) |
Jun 13, 2017 | 51.09 | 51.09 | 50.22 | 50.29 | 9,129 | +0.29(+0.58%) |
Jun 12, 2017 | 50.08 | 50.08 | 49.93 | 50.01 | 1,648 | +0.09(+0.18%) |
Jun 09, 2017 | 50.04 | 50.04 | 49.69 | 49.92 | 10,536 | +0.15(+0.29%) |
Jun 08, 2017 | 49.63 | 49.79 | 49.63 | 49.77 | 4,110 | -0.06(-0.13%) |
Jun 07, 2017 | 49.84 | 49.90 | 49.79 | 49.83 | 12,855 | -0.03(-0.07%) |
Jun 06, 2017 | 50.73 | 50.73 | 49.78 | 49.87 | 5,822 | -0.10(-0.20%) |
Jun 05, 2017 | 50.37 | 50.37 | 49.87 | 49.96 | 2,605 | +0.01(+0.01%) |
Jun 02, 2017 | 49.71 | 49.96 | 49.71 | 49.96 | 7,761 | +0.45(+0.91%) |
Jun 01, 2017 | 49.27 | 49.50 | 49.25 | 49.50 | 9,641 | +0.40(+0.82%) |
May 31, 2017 | 49.16 | 49.16 | 48.92 | 49.10 | 26,574 | +0.05(+0.10%) |
May 30, 2017 | 49.42 | 49.42 | 49.05 | 49.05 | 12,320 | +0.00(+0.00%) |
May 26, 2017 | 49.08 | 49.09 | 48.96 | 49.05 | 9,789 | -0.12(-0.24%) |
May 25, 2017 | 50.07 | 50.07 | 49.15 | 49.17 | 4,357 | -0.02(-0.04%) |
May 24, 2017 | 49.08 | 49.20 | 49.06 | 49.19 | 12,743 | +0.16(+0.34%) |
May 23, 2017 | 49.00 | 49.06 | 48.99 | 49.03 | 21,383 | +0.08(+0.17%) |
May 22, 2017 | 48.87 | 48.98 | 48.87 | 48.94 | 4,869 | +0.15(+0.30%) |
May 19, 2017 | 48.55 | 48.95 | 48.55 | 48.80 | 23,184 | +0.22(+0.46%) |
May 18, 2017 | 47.73 | 48.57 | 47.73 | 48.57 | 4,862 | +0.26(+0.55%) |
May 17, 2017 | 48.38 | 48.45 | 48.31 | 48.31 | 13,016 | -0.10(-0.20%) |
May 16, 2017 | 48.39 | 48.47 | 48.33 | 48.41 | 13,031 | -0.10(-0.20%) |
May 15, 2017 | 48.71 | 48.71 | 48.51 | 48.51 | 7,948 | +0.20(+0.41%) |
May 12, 2017 | 48.44 | 48.44 | 48.23 | 48.31 | 33,774 | -0.04(-0.09%) |
May 11, 2017 | 48.17 | 48.36 | 48.13 | 48.35 | 5,584 | -0.15(-0.31%) |
May 10, 2017 | 49.15 | 49.15 | 48.44 | 48.50 | 15,512 | +0.18(+0.37%) |
May 09, 2017 | 48.28 | 48.43 | 48.26 | 48.32 | 7,841 | -0.09(-0.18%) |
May 08, 2017 | 48.40 | 48.43 | 48.29 | 48.41 | 4,278 | -0.17(-0.34%) |
May 05, 2017 | 48.35 | 48.57 | 48.35 | 48.57 | 16,454 | +0.34(+0.71%) |
May 04, 2017 | 48.74 | 48.74 | 48.01 | 48.23 | 55,204 | -0.12(-0.24%) |
May 03, 2017 | 48.49 | 48.49 | 48.33 | 48.35 | 2,730 | -0.32(-0.65%) |
May 02, 2017 | 48.80 | 48.80 | 48.66 | 48.66 | 24,065 | +0.03(+0.07%) |
May 01, 2017 | 48.51 | 48.63 | 48.51 | 48.63 | 21,895 | +0.27(+0.56%) |
Apr 28, 2017 | 48.35 | 48.48 | 48.34 | 48.36 | 23,334 | -0.43(-0.88%) |
Apr 27, 2017 | 48.83 | 48.94 | 48.75 | 48.79 | 5,862 | +0.02(+0.03%) |
Apr 26, 2017 | 48.83 | 49.01 | 48.72 | 48.77 | 6,873 | -0.21(-0.42%) |
Apr 25, 2017 | 48.76 | 48.98 | 48.76 | 48.98 | 20,358 | +0.35(+0.71%) |
Apr 24, 2017 | 48.96 | 48.96 | 48.48 | 48.63 | 7,657 | -0.20(-0.40%) |
Apr 21, 2017 | 48.82 | 48.83 | 48.75 | 48.83 | 6,483 | -0.06(-0.12%) |
Apr 20, 2017 | 48.74 | 48.95 | 48.74 | 48.89 | 6,856 | +0.07(+0.14%) |
Apr 19, 2017 | 48.95 | 48.95 | 48.82 | 48.82 | 8,465 | -0.08(-0.15%) |
Apr 18, 2017 | 48.93 | 48.93 | 48.80 | 48.90 | 3,512 | +0.02(+0.03%) |
Apr 17, 2017 | 48.78 | 48.91 | 48.78 | 48.88 | 12,400 | +0.35(+0.73%) |
Apr 13, 2017 | 48.61 | 48.66 | 48.52 | 48.52 | 1,826 | -0.01(-0.02%) |
Apr 12, 2017 | 48.57 | 48.60 | 48.51 | 48.53 | 4,064 | +0.12(+0.26%) |
Apr 11, 2017 | 48.35 | 48.46 | 48.27 | 48.41 | 26,810 | +0.21(+0.45%) |
Apr 10, 2017 | 48.06 | 48.20 | 48.06 | 48.19 | 1,764 | +0.01(+0.02%) |
Apr 07, 2017 | 48.23 | 48.23 | 48.15 | 48.19 | 11,428 | +0.16(+0.34%) |
Apr 06, 2017 | 47.84 | 48.04 | 47.84 | 48.02 | 4,669 | +0.25(+0.52%) |
Apr 05, 2017 | 47.83 | 47.95 | 47.77 | 47.78 | 6,242 | +0.07(+0.16%) |
Apr 04, 2017 | 47.54 | 47.71 | 47.54 | 47.70 | 20,814 | +0.17(+0.36%) |
Apr 03, 2017 | 47.45 | 47.53 | 47.39 | 47.53 | 10,821 | +0.04(+0.09%) |
Mar 31, 2017 | 47.25 | 47.56 | 47.25 | 47.49 | 2,899 | +0.16(+0.33%) |
Mar 30, 2017 | 47.11 | 47.33 | 47.11 | 47.33 | 11,540 | +0.04(+0.09%) |
Mar 29, 2017 | 46.99 | 47.29 | 46.99 | 47.29 | 6,108 | +0.21(+0.45%) |
Mar 28, 2017 | 46.99 | 47.08 | 46.74 | 47.08 | 18,589 | +0.08(+0.17%) |
Mar 27, 2017 | 47.26 | 47.26 | 46.94 | 47.00 | 8,820 | -0.24(-0.51%) |
Mar 24, 2017 | 47.27 | 47.31 | 47.22 | 47.24 | 19,527 | +0.12(+0.26%) |
Mar 23, 2017 | 46.89 | 47.33 | 46.89 | 47.12 | 4,512 | +0.18(+0.39%) |
Mar 22, 2017 | 46.90 | 46.94 | 46.63 | 46.94 | 10,540 | +0.18(+0.39%) |
Mar 21, 2017 | 47.27 | 47.28 | 46.76 | 46.76 | 11,491 | -0.36(-0.77%) |
Mar 20, 2017 | 47.24 | 47.28 | 47.03 | 47.12 | 24,303 | -0.04(-0.09%) |
Mar 17, 2017 | 46.97 | 47.20 | 46.97 | 47.16 | 70,744 | +0.20(+0.42%) |
Mar 16, 2017 | 46.87 | 46.96 | 46.85 | 46.96 | 57,800 | +0.19(+0.40%) |
Mar 15, 2017 | 45.86 | 46.87 | 45.86 | 46.77 | 52,197 | +0.98(+2.14%) |
Mar 14, 2017 | 45.75 | 45.87 | 45.74 | 45.79 | 29,971 | -0.20(-0.43%) |
Mar 13, 2017 | 45.97 | 46.10 | 45.96 | 45.99 | 19,137 | +0.12(+0.27%) |
Mar 10, 2017 | 46.12 | 46.18 | 45.69 | 45.87 | 57,106 | +0.00(+0.00%) |
Mar 09, 2017 | 46.31 | 46.31 | 45.86 | 45.87 | 92,725 | -0.36(-0.78%) |
Mar 08, 2017 | 46.51 | 46.51 | 46.23 | 46.23 | 10,006 | -0.51(-1.09%) |
Mar 07, 2017 | 46.88 | 46.88 | 46.66 | 46.74 | 9,910 | -0.15(-0.32%) |
Mar 06, 2017 | 46.86 | 46.94 | 46.80 | 46.89 | 42,127 | -0.14(-0.30%) |
Mar 03, 2017 | 47.10 | 47.10 | 46.71 | 47.03 | 113,043 | -0.12(-0.24%) |
Mar 02, 2017 | 47.28 | 47.28 | 47.14 | 47.14 | 38,454 | -0.49(-1.04%) |
Mar 01, 2017 | 47.56 | 47.77 | 47.56 | 47.64 | 114,901 | +0.19(+0.39%) |
Feb 28, 2017 | 47.74 | 47.74 | 47.45 | 47.45 | 8,744 | -0.23(-0.47%) |
Feb 27, 2017 | 47.54 | 47.78 | 47.54 | 47.68 | 7,689 | +0.17(+0.36%) |
Feb 24, 2017 | 47.39 | 47.50 | 47.27 | 47.50 | 13,644 | -0.01(-0.01%) |
Feb 23, 2017 | 47.45 | 47.54 | 47.29 | 47.51 | 11,712 | +0.22(+0.47%) |
Feb 22, 2017 | 47.38 | 47.38 | 47.14 | 47.29 | 3,689 | -0.21(-0.45%) |
Feb 21, 2017 | 47.07 | 47.54 | 47.07 | 47.50 | 11,671 | +0.36(+0.77%) |
Feb 17, 2017 | 47.14 | 47.14 | 47.14 | 0 | +0.06(+0.12%) | |
Feb 16, 2017 | 47.17 | 47.17 | 47.01 | 47.08 | 22,455 | +0.09(+0.19%) |
Feb 15, 2017 | 46.71 | 47.01 | 46.69 | 46.99 | 7,904 | +0.02(+0.04%) |
Feb 14, 2017 | 46.96 | 47.01 | 46.67 | 46.98 | 15,446 | -0.08(-0.16%) |
Feb 13, 2017 | 47.06 | 47.09 | 46.91 | 47.05 | 3,120 | -0.02(-0.05%) |
Feb 10, 2017 | 46.97 | 47.10 | 46.97 | 47.08 | 6,974 | +0.12(+0.26%) |
Feb 09, 2017 | 46.88 | 47.00 | 46.88 | 46.95 | 8,946 | +0.16(+0.35%) |
Feb 08, 2017 | 46.52 | 46.81 | 46.52 | 46.79 | 5,460 | +0.42(+0.91%) |
Feb 07, 2017 | 46.57 | 46.58 | 46.37 | 46.37 | 13,112 | -0.09(-0.20%) |
Feb 06, 2017 | 46.58 | 46.58 | 46.37 | 46.46 | 9,895 | -0.15(-0.32%) |
Feb 03, 2017 | 46.62 | 46.62 | 46.53 | 46.61 | 6,517 | +0.30(+0.66%) |
Feb 02, 2017 | 46.31 | 46.37 | 46.22 | 46.30 | 4,507 | +0.19(+0.41%) |
Feb 01, 2017 | 46.48 | 46.49 | 46.08 | 46.11 | 4,972 | -0.15(-0.33%) |
Jan 31, 2017 | 46.24 | 46.38 | 46.23 | 46.27 | 11,030 | +0.34(+0.73%) |
Jan 30, 2017 | 46.15 | 46.15 | 45.88 | 45.93 | 7,189 | -0.37(-0.81%) |
Jan 27, 2017 | 46.55 | 46.55 | 46.25 | 46.30 | 33,434 | -0.37(-0.79%) |
Jan 26, 2017 | 46.71 | 46.78 | 46.67 | 46.67 | 13,044 | -0.17(-0.36%) |
Jan 25, 2017 | 46.93 | 46.93 | 46.74 | 46.84 | 7,001 | -0.11(-0.24%) |
Jan 24, 2017 | 46.81 | 47.00 | 46.81 | 46.95 | 9,607 | +0.03(+0.06%) |
Jan 23, 2017 | 46.71 | 46.93 | 46.71 | 46.93 | 5,905 | +0.36(+0.77%) |
Jan 20, 2017 | 46.51 | 46.60 | 46.51 | 46.57 | 8,541 | +0.17(+0.37%) |
Jan 19, 2017 | 46.47 | 46.52 | 46.30 | 46.39 | 4,736 | -0.35(-0.74%) |
Jan 18, 2017 | 46.89 | 46.89 | 46.73 | 46.74 | 5,446 | +0.04(+0.08%) |
Jan 17, 2017 | 46.71 | 46.79 | 46.69 | 46.70 | 2,915 | +0.04(+0.08%) |
Jan 13, 2017 | 46.66 | 46.66 | 46.66 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 46.48 | 46.68 | 46.31 | 46.66 | 4,425 | +0.00(+0.00%) |
Jan 11, 2017 | 46.68 | 46.87 | 46.57 | 46.66 | 2,669 | -0.19(-0.40%) |
Jan 10, 2017 | 46.99 | 47.13 | 46.85 | 46.85 | 8,762 | -0.19(-0.41%) |
Jan 09, 2017 | 47.27 | 47.27 | 46.97 | 47.05 | 5,156 | -0.30(-0.63%) |
Jan 06, 2017 | 47.25 | 47.41 | 47.25 | 47.35 | 5,043 | +0.04(+0.09%) |
Jan 05, 2017 | 47.03 | 47.31 | 46.93 | 47.31 | 8,845 | +0.32(+0.68%) |
Jan 04, 2017 | 46.75 | 46.99 | 46.72 | 46.99 | 25,515 | +0.44(+0.94%) |
Jan 03, 2017 | 46.62 | 46.62 | 46.31 | 46.55 | 15,079 | +0.18(+0.39%) |
Dec 30, 2016 | 46.37 | 46.37 | 46.37 | 0 | +0.49(+1.06%) | |
Dec 29, 2016 | 45.67 | 45.92 | 45.67 | 45.88 | 36,147 | +0.44(+0.96%) |
Dec 28, 2016 | 45.82 | 46.46 | 45.42 | 45.45 | 32,707 | -0.30(-0.65%) |
Dec 27, 2016 | 45.65 | 45.86 | 45.65 | 45.74 | 58,535 | +0.09(+0.20%) |
Dec 23, 2016 | 45.65 | 45.65 | 45.65 | 0 | +0.13(+0.29%) | |
Dec 22, 2016 | 45.47 | 45.54 | 45.30 | 45.52 | 18,625 | -0.02(-0.05%) |
Dec 21, 2016 | 46.06 | 46.06 | 45.54 | 45.54 | 21,959 | -0.19(-0.40%) |
Dec 20, 2016 | 45.77 | 45.86 | 45.73 | 45.73 | 13,356 | -0.03(-0.07%) |
Dec 19, 2016 | 45.51 | 45.85 | 45.51 | 45.76 | 10,265 | +0.30(+0.66%) |
Dec 16, 2016 | 45.25 | 45.54 | 45.25 | 45.46 | 3,267 | +0.31(+0.70%) |
Dec 15, 2016 | 45.45 | 45.45 | 45.15 | 45.15 | 4,640 | -0.51(-1.11%) |
Dec 14, 2016 | 46.18 | 46.18 | 45.56 | 45.66 | 1,792 | -0.73(-1.57%) |
Dec 13, 2016 | 46.41 | 46.45 | 46.16 | 46.39 | 14,229 | +0.21(+0.44%) |
Dec 12, 2016 | 46.20 | 46.20 | 46.01 | 46.18 | 13,099 | -0.07(-0.16%) |
Dec 09, 2016 | 46.41 | 46.41 | 46.20 | 46.25 | 4,567 | -0.10(-0.23%) |
Dec 08, 2016 | 46.12 | 46.45 | 46.12 | 46.36 | 28,664 | +0.10(+0.21%) |
Dec 07, 2016 | 45.62 | 46.26 | 45.62 | 46.26 | 15,179 | +0.83(+1.82%) |
Dec 06, 2016 | 45.38 | 45.47 | 45.18 | 45.43 | 7,366 | +0.32(+0.70%) |
Dec 05, 2016 | 44.95 | 45.14 | 44.84 | 45.12 | 6,241 | +0.29(+0.64%) |
Dec 02, 2016 | 44.77 | 45.00 | 44.77 | 44.83 | 19,336 | +0.24(+0.53%) |
Dec 01, 2016 | 44.68 | 44.84 | 44.59 | 44.59 | 50,352 | -0.48(-1.07%) |
Nov 30, 2016 | 45.07 | 45.28 | 44.99 | 45.08 | 36,195 | -0.11(-0.25%) |
Nov 29, 2016 | 45.13 | 45.24 | 45.13 | 45.19 | 8,827 | +0.34(+0.75%) |
Nov 28, 2016 | 44.87 | 44.91 | 44.79 | 44.85 | 14,760 | +0.34(+0.76%) |
Nov 25, 2016 | 44.61 | 44.61 | 44.47 | 44.51 | 2,127 | +0.18(+0.40%) |
Nov 23, 2016 | 44.34 | 44.34 | 44.34 | 0 | -0.20(-0.46%) | |
Nov 22, 2016 | 44.25 | 44.54 | 44.25 | 44.54 | 15,950 | +0.52(+1.18%) |
Nov 21, 2016 | 44.20 | 44.20 | 44.02 | 44.02 | 7,037 | -0.04(-0.08%) |
Nov 18, 2016 | 44.17 | 44.17 | 43.93 | 44.05 | 16,197 | -0.08(-0.18%) |
Nov 17, 2016 | 44.43 | 44.43 | 44.09 | 44.13 | 5,533 | +0.02(+0.04%) |
Nov 16, 2016 | 44.15 | 44.15 | 44.00 | 44.12 | 11,304 | -0.36(-0.82%) |
Nov 15, 2016 | 44.63 | 44.63 | 44.34 | 44.48 | 15,863 | -0.14(-0.31%) |
Nov 14, 2016 | 44.01 | 44.65 | 44.01 | 44.62 | 17,067 | +0.23(+0.53%) |
Nov 11, 2016 | 44.21 | 44.48 | 44.21 | 44.38 | 6,039 | -0.10(-0.24%) |
Nov 10, 2016 | 44.32 | 44.78 | 44.32 | 44.49 | 11,973 | -0.91(-2.00%) |
Nov 09, 2016 | 45.22 | 45.68 | 45.04 | 45.40 | 13,002 | -0.56(-1.21%) |
Nov 08, 2016 | 45.51 | 46.65 | 45.51 | 45.95 | 17,035 | +0.32(+0.71%) |
Nov 07, 2016 | 45.50 | 45.63 | 45.39 | 45.63 | 7,849 | +0.52(+1.14%) |
Nov 04, 2016 | 45.00 | 45.16 | 45.00 | 45.12 | 2,443 | -0.09(-0.20%) |
Nov 03, 2016 | 45.32 | 45.37 | 45.21 | 45.21 | 4,492 | -0.11(-0.25%) |
Nov 02, 2016 | 45.64 | 45.64 | 45.28 | 45.32 | 2,882 | -0.22(-0.48%) |