Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.90 | 53.12 | 52.87 | 53.06 | 7,797 | +0.20(+0.37%) |
Oct 30, 2017 | 53.00 | 52.78 | 52.86 | 4,839 | +0.09(+0.17%) | |
Oct 27, 2017 | 52.66 | 52.84 | 52.65 | 52.77 | 10,440 | -0.01(-0.01%) |
Oct 26, 2017 | 52.80 | 52.81 | 52.68 | 52.78 | 10,049 | +0.24(+0.46%) |
Oct 25, 2017 | 52.85 | 52.85 | 52.35 | 52.54 | 7,363 | -0.22(-0.43%) |
Oct 24, 2017 | 52.82 | 52.90 | 52.68 | 52.76 | 14,846 | +0.07(+0.13%) |
Oct 23, 2017 | 52.86 | 52.87 | 52.62 | 52.70 | 7,737 | -0.17(-0.33%) |
Oct 20, 2017 | 52.93 | 52.99 | 52.78 | 52.87 | 13,630 | -0.19(-0.36%) |
Oct 19, 2017 | 52.87 | 53.06 | 52.84 | 53.06 | 10,487 | -0.08(-0.15%) |
Oct 18, 2017 | 53.12 | 53.28 | 53.00 | 53.14 | 6,223 | +0.14(+0.26%) |
Oct 17, 2017 | 53.28 | 53.28 | 52.92 | 53.00 | 9,807 | -0.23(-0.43%) |
Oct 16, 2017 | 53.20 | 53.29 | 53.08 | 53.23 | 9,483 | -0.02(-0.05%) |
Oct 13, 2017 | 53.28 | 53.44 | 53.14 | 53.26 | 15,905 | +0.25(+0.47%) |
Oct 12, 2017 | 53.14 | 53.14 | 52.96 | 53.01 | 9,375 | +0.02(+0.03%) |
Oct 11, 2017 | 53.09 | 53.15 | 52.83 | 53.00 | 13,884 | +0.20(+0.38%) |
Oct 10, 2017 | 52.61 | 52.91 | 52.55 | 52.80 | 24,705 | +0.54(+1.03%) |
Oct 09, 2017 | 52.45 | 52.62 | 52.25 | 52.26 | 7,932 | -0.09(-0.17%) |
Oct 06, 2017 | 52.43 | 52.43 | 52.23 | 52.35 | 6,452 | -0.23(-0.44%) |
Oct 05, 2017 | 52.33 | 52.58 | 52.33 | 52.58 | 15,815 | +0.07(+0.14%) |
Oct 04, 2017 | 52.42 | 52.61 | 52.35 | 52.51 | 25,476 | -0.08(-0.16%) |
Oct 03, 2017 | 52.29 | 52.63 | 52.29 | 52.59 | 5,964 | +0.15(+0.29%) |
Oct 02, 2017 | 52.24 | 52.59 | 52.24 | 52.44 | 18,021 | -0.07(-0.13%) |
Sep 29, 2017 | 52.22 | 52.64 | 52.17 | 52.51 | 12,243 | +0.33(+0.63%) |
Sep 28, 2017 | 52.27 | 52.27 | 52.02 | 52.18 | 13,751 | +0.13(+0.25%) |
Sep 27, 2017 | 51.86 | 52.27 | 51.86 | 52.05 | 14,071 | -0.03(-0.06%) |
Sep 26, 2017 | 52.29 | 52.35 | 51.90 | 52.08 | 12,896 | -0.09(-0.17%) |
Sep 25, 2017 | 52.21 | 52.28 | 52.06 | 52.17 | 41,072 | -0.20(-0.38%) |
Sep 22, 2017 | 52.33 | 52.39 | 52.19 | 52.37 | 10,685 | +0.21(+0.40%) |
Sep 21, 2017 | 52.09 | 52.34 | 52.09 | 52.16 | 10,874 | -0.24(-0.46%) |
Sep 20, 2017 | 52.39 | 52.65 | 52.09 | 52.40 | 15,387 | -0.07(-0.14%) |
Sep 19, 2017 | 52.55 | 52.55 | 52.38 | 52.48 | 75,983 | +0.17(+0.33%) |
Sep 18, 2017 | 52.33 | 52.38 | 52.28 | 52.30 | 4,371 | +0.04(+0.08%) |
Sep 15, 2017 | 52.20 | 52.32 | 52.17 | 52.26 | 18,711 | +0.01(+0.02%) |
Sep 14, 2017 | 52.00 | 52.25 | 52.00 | 52.25 | 11,085 | +0.18(+0.35%) |
Sep 13, 2017 | 52.32 | 52.32 | 52.07 | 52.07 | 12,155 | -0.40(-0.76%) |
Sep 12, 2017 | 52.41 | 52.51 | 52.37 | 52.47 | 12,220 | +0.03(+0.06%) |
Sep 11, 2017 | 52.32 | 52.48 | 52.32 | 52.43 | 22,816 | +0.36(+0.70%) |
Sep 08, 2017 | 52.19 | 52.19 | 52.07 | 52.07 | 13,882 | +0.13(+0.24%) |
Sep 07, 2017 | 52.01 | 52.05 | 51.88 | 51.94 | 7,048 | +0.36(+0.70%) |
Sep 06, 2017 | 51.67 | 51.67 | 51.46 | 51.58 | 9,744 | +0.29(+0.57%) |
Sep 05, 2017 | 51.63 | 51.63 | 51.08 | 51.29 | 9,115 | -0.27(-0.53%) |
Sep 01, 2017 | 51.70 | 51.70 | 51.70 | 51.57 | 14,028 | +0.00(+0.00%) |
Aug 31, 2017 | 51.58 | 51.58 | 51.25 | 51.57 | 19,255 | +0.45(+0.87%) |
Aug 30, 2017 | 51.13 | 51.22 | 50.97 | 51.12 | 17,670 | -0.12(-0.23%) |
Aug 29, 2017 | 51.46 | 51.46 | 51.19 | 51.24 | 9,104 | -0.22(-0.43%) |
Aug 28, 2017 | 51.72 | 51.72 | 51.30 | 51.46 | 12,138 | +0.00(+0.01%) |
Aug 25, 2017 | 51.51 | 51.51 | 51.22 | 51.46 | 16,387 | +0.36(+0.71%) |
Aug 24, 2017 | 51.23 | 51.28 | 51.09 | 51.09 | 12,653 | -0.18(-0.36%) |
Aug 23, 2017 | 51.23 | 51.28 | 51.14 | 51.28 | 10,387 | +0.16(+0.31%) |
Aug 22, 2017 | 51.05 | 51.25 | 51.05 | 51.12 | 13,971 | +0.15(+0.29%) |
Aug 21, 2017 | 50.96 | 51.11 | 50.91 | 50.97 | 21,446 | -0.06(-0.11%) |
Aug 18, 2017 | 50.67 | 51.07 | 50.67 | 51.03 | 18,342 | +0.16(+0.32%) |
Aug 17, 2017 | 51.10 | 51.40 | 50.86 | 50.86 | 14,984 | -0.60(-1.17%) |
Aug 16, 2017 | 51.19 | 51.47 | 51.08 | 51.47 | 10,549 | +0.33(+0.65%) |
Aug 15, 2017 | 51.23 | 51.26 | 50.97 | 51.13 | 17,385 | -0.09(-0.18%) |
Aug 14, 2017 | 51.15 | 51.33 | 51.04 | 51.23 | 8,663 | +0.44(+0.86%) |
Aug 11, 2017 | 50.77 | 51.02 | 50.64 | 50.79 | 24,939 | -0.15(-0.29%) |
Aug 10, 2017 | 51.07 | 51.16 | 50.82 | 50.94 | 20,487 | -0.54(-1.05%) |
Aug 09, 2017 | 51.28 | 51.53 | 51.28 | 51.48 | 65,184 | -0.13(-0.25%) |
Aug 08, 2017 | 52.04 | 52.04 | 51.57 | 51.61 | 17,611 | -0.13(-0.25%) |
Aug 07, 2017 | 51.65 | 51.97 | 51.65 | 51.74 | 15,974 | -0.08(-0.16%) |
Aug 04, 2017 | 51.84 | 51.92 | 51.65 | 51.82 | 16,985 | +0.05(+0.10%) |
Aug 03, 2017 | 52.00 | 52.00 | 51.67 | 51.77 | 41,763 | +0.06(+0.12%) |
Aug 02, 2017 | 51.68 | 51.75 | 51.59 | 51.71 | 4,588 | -0.00(-0.00%) |
Aug 01, 2017 | 51.67 | 51.89 | 51.66 | 51.71 | 64,304 | +0.31(+0.59%) |
Jul 31, 2017 | 51.41 | 51.44 | 51.28 | 51.40 | 25,376 | +0.14(+0.27%) |
Jul 28, 2017 | 51.15 | 51.34 | 51.03 | 51.26 | 21,407 | +0.17(+0.33%) |
Jul 27, 2017 | 51.33 | 51.43 | 50.87 | 51.09 | 14,116 | -0.24(-0.47%) |
Jul 26, 2017 | 51.16 | 51.55 | 51.06 | 51.34 | 20,969 | +0.30(+0.58%) |
Jul 25, 2017 | 50.89 | 51.39 | 50.84 | 51.04 | 123,741 | -0.04(-0.08%) |
Jul 24, 2017 | 50.97 | 51.12 | 50.91 | 51.08 | 13,304 | -0.26(-0.51%) |
Jul 21, 2017 | 51.15 | 51.34 | 51.05 | 51.34 | 33,377 | -0.07(-0.14%) |
Jul 20, 2017 | 51.50 | 51.50 | 51.15 | 51.41 | 18,228 | +0.22(+0.44%) |
Jul 19, 2017 | 51.05 | 51.43 | 50.91 | 51.19 | 42,381 | +0.09(+0.18%) |
Jul 18, 2017 | 50.68 | 51.13 | 50.68 | 51.10 | 17,431 | +0.25(+0.49%) |
Jul 17, 2017 | 50.85 | 51.07 | 50.76 | 50.85 | 19,674 | -0.13(-0.26%) |
Jul 14, 2017 | 50.82 | 51.01 | 50.72 | 50.98 | 13,825 | +0.56(+1.11%) |
Jul 13, 2017 | 50.50 | 52.69 | 50.42 | 50.42 | 5,545 | -0.15(-0.29%) |
Jul 12, 2017 | 50.32 | 50.58 | 50.32 | 50.57 | 8,822 | +0.44(+0.88%) |
Jul 11, 2017 | 49.78 | 50.13 | 49.78 | 50.13 | 15,611 | -0.11(-0.22%) |
Jul 10, 2017 | 51.17 | 51.17 | 49.97 | 50.24 | 26,402 | +0.31(+0.61%) |
Jul 07, 2017 | 49.58 | 49.98 | 49.58 | 49.93 | 11,449 | +0.08(+0.17%) |
Jul 06, 2017 | 49.77 | 49.77 | 49.77 | 49.85 | 10,129 | -0.42(-0.84%) |
Jul 05, 2017 | 49.95 | 50.30 | 49.95 | 50.27 | 16,083 | +0.01(+0.02%) |
Jul 03, 2017 | 52.24 | 52.24 | 50.04 | 50.26 | 11,709 | +0.07(+0.15%) |
Jun 30, 2017 | 50.38 | 50.57 | 49.99 | 50.19 | 9,988 | -0.14(-0.28%) |
Jun 29, 2017 | 50.54 | 50.58 | 50.11 | 50.33 | 18,554 | -0.57(-1.12%) |
Jun 28, 2017 | 50.89 | 51.53 | 50.63 | 50.90 | 18,352 | +0.34(+0.67%) |
Jun 27, 2017 | 50.48 | 50.64 | 50.45 | 50.56 | 13,575 | -0.23(-0.46%) |
Jun 26, 2017 | 50.98 | 50.98 | 50.50 | 50.79 | 11,261 | +0.51(+1.02%) |
Jun 23, 2017 | 50.48 | 50.60 | 50.28 | 50.28 | 27,459 | -0.23(-0.46%) |
Jun 22, 2017 | 50.37 | 50.51 | 50.31 | 50.51 | 24,096 | +0.05(+0.10%) |
Jun 21, 2017 | 50.44 | 50.47 | 50.21 | 50.46 | 13,122 | +0.03(+0.07%) |
Jun 20, 2017 | 50.62 | 50.62 | 50.36 | 50.43 | 8,229 | -0.35(-0.69%) |
Jun 19, 2017 | 50.73 | 50.91 | 50.70 | 50.78 | 4,081 | +0.09(+0.19%) |
Jun 16, 2017 | 50.57 | 50.68 | 50.43 | 50.68 | 8,155 | +0.41(+0.82%) |
Jun 15, 2017 | 49.88 | 50.28 | 49.88 | 50.27 | 11,927 | -0.37(-0.74%) |
Jun 14, 2017 | 50.86 | 51.04 | 50.51 | 50.65 | 29,025 | +0.07(+0.14%) |
Jun 13, 2017 | 50.47 | 50.68 | 50.38 | 50.57 | 28,481 | +0.35(+0.70%) |
Jun 12, 2017 | 50.57 | 50.57 | 49.95 | 50.22 | 19,744 | +0.11(+0.23%) |
Jun 09, 2017 | 50.46 | 50.54 | 50.11 | 50.11 | 24,626 | -0.53(-1.04%) |
Jun 08, 2017 | 50.56 | 50.63 | 50.31 | 50.63 | 5,201 | -0.20(-0.39%) |
Jun 07, 2017 | 50.81 | 50.90 | 50.72 | 50.83 | 20,698 | -0.03(-0.07%) |
Jun 06, 2017 | 50.82 | 50.95 | 50.82 | 50.87 | 8,579 | +0.08(+0.15%) |
Jun 05, 2017 | 50.93 | 51.02 | 50.79 | 50.79 | 10,609 | -0.28(-0.54%) |
Jun 02, 2017 | 50.92 | 51.25 | 50.92 | 51.07 | 9,159 | +0.52(+1.03%) |
Jun 01, 2017 | 50.51 | 50.82 | 50.47 | 50.55 | 27,586 | +0.00(+0.00%) |
May 31, 2017 | 50.64 | 50.64 | 50.42 | 50.55 | 11,729 | +0.19(+0.37%) |
May 30, 2017 | 50.09 | 50.36 | 50.09 | 50.36 | 8,330 | +0.11(+0.21%) |
May 26, 2017 | 50.07 | 50.33 | 50.07 | 50.25 | 14,784 | -0.16(-0.32%) |
May 25, 2017 | 50.40 | 50.51 | 50.25 | 50.41 | 15,670 | +0.06(+0.12%) |
May 24, 2017 | 50.12 | 50.37 | 50.12 | 50.35 | 5,783 | -0.01(-0.02%) |
May 23, 2017 | 50.32 | 50.43 | 50.21 | 50.36 | 10,398 | +0.05(+0.10%) |
May 22, 2017 | 50.39 | 50.47 | 50.23 | 50.31 | 8,840 | +0.11(+0.21%) |
May 19, 2017 | 50.28 | 50.32 | 50.01 | 50.20 | 7,984 | +0.10(+0.21%) |
May 18, 2017 | 49.73 | 50.10 | 49.48 | 50.10 | 53,685 | +0.44(+0.89%) |
May 17, 2017 | 49.81 | 50.03 | 49.66 | 49.66 | 6,674 | -0.42(-0.84%) |
May 16, 2017 | 49.95 | 50.15 | 49.94 | 50.08 | 8,032 | +0.40(+0.80%) |
May 15, 2017 | 49.57 | 49.80 | 49.44 | 49.68 | 10,795 | +0.28(+0.56%) |
May 12, 2017 | 49.64 | 49.64 | 49.25 | 49.41 | 16,572 | +0.04(+0.08%) |
May 11, 2017 | 51.02 | 51.02 | 48.93 | 49.37 | 32,131 | +0.02(+0.05%) |
May 10, 2017 | 49.26 | 49.34 | 49.16 | 49.34 | 17,697 | +0.20(+0.42%) |
May 09, 2017 | 49.22 | 49.51 | 48.98 | 49.14 | 20,319 | -0.14(-0.28%) |
May 08, 2017 | 49.25 | 49.38 | 49.25 | 49.28 | 9,716 | -0.28(-0.57%) |
May 05, 2017 | 49.33 | 49.60 | 49.26 | 49.56 | 20,975 | +0.38(+0.77%) |
May 04, 2017 | 48.78 | 49.18 | 48.78 | 49.18 | 11,533 | +0.47(+0.96%) |
May 03, 2017 | 48.64 | 48.96 | 48.50 | 48.71 | 25,376 | -0.04(-0.09%) |
May 02, 2017 | 48.79 | 48.93 | 48.59 | 48.76 | 10,342 | +0.25(+0.51%) |
May 01, 2017 | 48.48 | 48.60 | 48.48 | 48.51 | 17,544 | +0.20(+0.41%) |
Apr 28, 2017 | 48.42 | 48.42 | 48.20 | 48.31 | 14,628 | -0.15(-0.30%) |
Apr 27, 2017 | 48.34 | 48.62 | 48.33 | 48.46 | 28,966 | +0.09(+0.19%) |
Apr 26, 2017 | 48.26 | 48.54 | 48.24 | 48.37 | 11,552 | -0.16(-0.34%) |
Apr 25, 2017 | 48.38 | 48.58 | 48.38 | 48.53 | 5,173 | +0.28(+0.57%) |
Apr 24, 2017 | 48.29 | 48.29 | 48.02 | 48.25 | 4,484 | +1.07(+2.28%) |
Apr 21, 2017 | 47.39 | 47.39 | 46.98 | 47.18 | 17,273 | -0.07(-0.15%) |
Apr 20, 2017 | 47.40 | 47.48 | 47.20 | 47.25 | 22,543 | +0.48(+1.03%) |
Apr 19, 2017 | 47.20 | 47.20 | 46.77 | 46.77 | 13,690 | -0.45(-0.95%) |
Apr 18, 2017 | 47.11 | 47.22 | 46.88 | 47.22 | 17,260 | -0.24(-0.50%) |
Apr 17, 2017 | 47.22 | 47.46 | 47.22 | 47.45 | 18,012 | +0.48(+1.02%) |
Apr 13, 2017 | 47.11 | 47.22 | 46.76 | 46.97 | 21,866 | -0.13(-0.28%) |
Apr 12, 2017 | 47.20 | 47.24 | 47.07 | 47.10 | 5,866 | -0.19(-0.40%) |
Apr 11, 2017 | 46.81 | 47.29 | 46.81 | 47.29 | 4,210 | +0.39(+0.82%) |
Apr 10, 2017 | 46.80 | 47.06 | 46.80 | 46.91 | 5,332 | -0.11(-0.23%) |
Apr 07, 2017 | 46.93 | 47.17 | 46.93 | 47.02 | 8,289 | +0.19(+0.40%) |
Apr 06, 2017 | 47.11 | 47.17 | 46.76 | 46.83 | 21,211 | +0.03(+0.07%) |
Apr 05, 2017 | 47.17 | 47.34 | 46.80 | 46.80 | 28,951 | -0.42(-0.89%) |
Apr 04, 2017 | 46.97 | 47.22 | 46.97 | 47.22 | 2,749 | +0.24(+0.51%) |
Apr 03, 2017 | 47.18 | 47.20 | 46.84 | 46.97 | 13,097 | -0.15(-0.33%) |
Mar 31, 2017 | 47.17 | 47.33 | 47.02 | 47.13 | 80,474 | -0.12(-0.26%) |
Mar 30, 2017 | 47.57 | 47.57 | 47.14 | 47.25 | 20,859 | -0.24(-0.51%) |
Mar 29, 2017 | 47.29 | 47.56 | 47.12 | 47.50 | 29,424 | +0.05(+0.10%) |
Mar 28, 2017 | 47.41 | 47.56 | 47.27 | 47.45 | 3,903 | -0.02(-0.05%) |
Mar 27, 2017 | 47.28 | 47.50 | 47.28 | 47.47 | 6,492 | +0.26(+0.56%) |
Mar 24, 2017 | 47.19 | 47.22 | 47.09 | 47.20 | 10,073 | +0.19(+0.40%) |
Mar 23, 2017 | 46.79 | 47.19 | 46.79 | 47.02 | 19,314 | +0.03(+0.06%) |
Mar 22, 2017 | 46.91 | 47.06 | 46.60 | 46.99 | 5,734 | +0.21(+0.44%) |
Mar 21, 2017 | 48.33 | 48.33 | 46.78 | 46.78 | 5,888 | -0.36(-0.76%) |
Mar 20, 2017 | 47.19 | 47.23 | 46.92 | 47.14 | 18,890 | +0.03(+0.06%) |
Mar 17, 2017 | 46.86 | 47.15 | 46.84 | 47.11 | 14,388 | +0.21(+0.44%) |
Mar 16, 2017 | 47.03 | 47.09 | 46.85 | 46.90 | 8,286 | +0.21(+0.44%) |
Mar 15, 2017 | 46.23 | 46.85 | 46.23 | 46.70 | 7,196 | +0.50(+1.09%) |
Mar 14, 2017 | 46.54 | 46.54 | 45.95 | 46.19 | 2,161 | -0.24(-0.52%) |
Mar 13, 2017 | 46.46 | 46.55 | 46.34 | 46.43 | 9,515 | +0.25(+0.55%) |
Mar 10, 2017 | 46.14 | 46.25 | 46.06 | 46.18 | 8,606 | +0.53(+1.15%) |
Mar 09, 2017 | 45.78 | 45.92 | 45.66 | 45.66 | 5,663 | +0.20(+0.45%) |
Mar 08, 2017 | 45.76 | 45.87 | 45.45 | 45.45 | 23,840 | -0.54(-1.17%) |
Mar 07, 2017 | 45.72 | 45.99 | 45.72 | 45.99 | 10,225 | -0.04(-0.09%) |
Mar 06, 2017 | 45.93 | 46.12 | 45.92 | 46.03 | 12,932 | +0.11(+0.25%) |
Mar 03, 2017 | 46.01 | 46.27 | 45.92 | 45.92 | 10,407 | -0.05(-0.10%) |
Mar 02, 2017 | 45.99 | 46.07 | 45.88 | 45.96 | 4,190 | -0.13(-0.29%) |
Mar 01, 2017 | 45.79 | 46.35 | 45.79 | 46.10 | 195,939 | +0.07(+0.16%) |
Feb 28, 2017 | 45.83 | 46.02 | 45.82 | 46.02 | 10,879 | +0.22(+0.49%) |
Feb 27, 2017 | 45.73 | 46.01 | 45.71 | 45.80 | 3,511 | -0.11(-0.24%) |
Feb 24, 2017 | 45.67 | 46.10 | 45.60 | 45.91 | 24,342 | -0.20(-0.44%) |
Feb 23, 2017 | 46.25 | 46.25 | 45.93 | 46.11 | 7,435 | +0.22(+0.49%) |
Feb 22, 2017 | 45.80 | 45.98 | 45.77 | 45.89 | 9,424 | +0.07(+0.14%) |
Feb 21, 2017 | 45.86 | 45.92 | 45.63 | 45.82 | 10,455 | -0.02(-0.05%) |
Feb 17, 2017 | 45.84 | 45.84 | 45.84 | 0 | +0.04(+0.09%) | |
Feb 16, 2017 | 45.77 | 45.87 | 45.72 | 45.80 | 8,845 | +0.11(+0.23%) |
Feb 15, 2017 | 45.49 | 45.49 | 45.36 | 45.70 | 4,623 | +0.15(+0.34%) |
Feb 14, 2017 | 45.50 | 45.55 | 45.28 | 45.54 | 5,467 | -0.11(-0.25%) |
Feb 13, 2017 | 45.66 | 45.78 | 45.56 | 45.66 | 17,816 | +0.06(+0.13%) |
Feb 10, 2017 | 45.49 | 45.62 | 45.22 | 45.60 | 16,489 | +0.17(+0.38%) |
Feb 09, 2017 | 45.24 | 45.49 | 45.24 | 45.43 | 6,841 | +0.30(+0.67%) |
Feb 08, 2017 | 45.25 | 45.50 | 45.11 | 45.13 | 22,844 | -0.09(-0.20%) |
Feb 07, 2017 | 45.10 | 45.26 | 44.86 | 45.22 | 14,296 | -0.01(-0.02%) |
Feb 06, 2017 | 45.20 | 45.24 | 45.07 | 45.22 | 10,852 | -0.20(-0.43%) |
Feb 03, 2017 | 45.40 | 45.57 | 45.19 | 45.42 | 10,158 | +0.13(+0.29%) |
Feb 02, 2017 | 45.01 | 45.29 | 44.96 | 45.29 | 10,674 | -0.07(-0.16%) |
Feb 01, 2017 | 44.99 | 45.40 | 44.99 | 45.36 | 18,923 | +0.27(+0.60%) |
Jan 31, 2017 | 44.94 | 45.14 | 44.77 | 45.09 | 6,930 | +0.22(+0.49%) |
Jan 30, 2017 | 46.89 | 46.89 | 44.72 | 44.87 | 6,652 | -0.26(-0.58%) |
Jan 27, 2017 | 45.14 | 45.14 | 44.99 | 45.14 | 5,557 | -0.03(-0.07%) |
Jan 26, 2017 | 45.19 | 45.21 | 45.14 | 45.17 | 15,511 | -0.19(-0.41%) |
Jan 25, 2017 | 45.23 | 45.36 | 45.14 | 45.36 | 23,653 | +0.42(+0.92%) |
Jan 24, 2017 | 44.97 | 44.97 | 44.80 | 44.94 | 8,102 | -0.01(-0.02%) |
Jan 23, 2017 | 44.72 | 44.96 | 44.69 | 44.95 | 11,653 | +0.18(+0.40%) |
Jan 20, 2017 | 44.73 | 44.78 | 44.47 | 44.77 | 9,077 | +0.11(+0.24%) |
Jan 19, 2017 | 44.70 | 44.70 | 44.53 | 44.66 | 34,621 | -0.07(-0.15%) |
Jan 18, 2017 | 44.87 | 44.92 | 44.50 | 44.73 | 7,883 | +0.02(+0.05%) |
Jan 17, 2017 | 44.86 | 45.00 | 44.70 | 44.70 | 10,937 | -0.21(-0.47%) |
Jan 13, 2017 | 44.92 | 44.92 | 44.92 | 0 | +0.15(+0.33%) | |
Jan 12, 2017 | 44.89 | 44.89 | 44.67 | 44.77 | 3,916 | +0.07(+0.15%) |
Jan 11, 2017 | 44.51 | 44.83 | 44.13 | 44.70 | 11,319 | +0.19(+0.43%) |
Jan 10, 2017 | 44.60 | 44.82 | 44.37 | 44.51 | 63,359 | -0.11(-0.24%) |
Jan 09, 2017 | 44.47 | 44.63 | 44.31 | 44.61 | 13,172 | +0.20(+0.46%) |
Jan 06, 2017 | 44.63 | 44.66 | 44.41 | 44.41 | 9,735 | -0.38(-0.85%) |
Jan 05, 2017 | 44.11 | 44.80 | 44.11 | 44.79 | 205,133 | +0.49(+1.10%) |
Jan 04, 2017 | 44.08 | 44.31 | 43.99 | 44.31 | 26,286 | +0.40(+0.91%) |
Jan 03, 2017 | 43.59 | 43.91 | 43.58 | 43.91 | 46,698 | +0.19(+0.45%) |
Dec 30, 2016 | 43.71 | 43.71 | 43.71 | 0 | +0.10(+0.23%) | |
Dec 29, 2016 | 43.64 | 43.64 | 43.43 | 43.61 | 14,360 | +0.19(+0.43%) |
Dec 28, 2016 | 43.52 | 43.52 | 43.43 | 43.43 | 5,676 | -0.25(-0.58%) |
Dec 27, 2016 | 43.61 | 43.71 | 43.58 | 43.68 | 20,876 | -0.01(-0.02%) |
Dec 23, 2016 | 43.69 | 43.69 | 43.69 | 0 | +0.16(+0.37%) | |
Dec 22, 2016 | 43.55 | 43.56 | 43.45 | 43.52 | 47,745 | -0.02(-0.06%) |
Dec 21, 2016 | 43.56 | 43.56 | 43.42 | 43.55 | 17,724 | -0.01(-0.02%) |
Dec 20, 2016 | 43.50 | 43.56 | 43.42 | 43.56 | 14,701 | +0.11(+0.26%) |
Dec 19, 2016 | 43.55 | 43.55 | 43.44 | 43.44 | 16,701 | -0.02(-0.04%) |
Dec 16, 2016 | 43.32 | 43.46 | 43.32 | 43.46 | 9,122 | +0.06(+0.14%) |
Dec 15, 2016 | 43.33 | 43.41 | 43.28 | 43.40 | 24,901 | -0.11(-0.26%) |
Dec 14, 2016 | 43.97 | 43.97 | 43.51 | 43.51 | 2,125 | -0.61(-1.38%) |
Dec 13, 2016 | 44.76 | 44.76 | 43.98 | 44.12 | 10,823 | +0.54(+1.23%) |
Dec 12, 2016 | 43.86 | 43.87 | 43.51 | 43.58 | 10,780 | -0.10(-0.22%) |
Dec 09, 2016 | 43.81 | 43.81 | 43.51 | 43.68 | 17,704 | +0.24(+0.54%) |
Dec 08, 2016 | 43.67 | 43.67 | 43.37 | 43.45 | 6,111 | -0.14(-0.32%) |
Dec 07, 2016 | 43.15 | 43.58 | 43.11 | 43.58 | 23,331 | +0.46(+1.07%) |
Dec 06, 2016 | 43.54 | 43.54 | 42.90 | 43.12 | 656,276 | +0.22(+0.51%) |
Dec 05, 2016 | 42.81 | 42.96 | 42.71 | 42.90 | 329,162 | +0.37(+0.88%) |
Dec 02, 2016 | 42.53 | 42.53 | 42.52 | 42.53 | 93,419 | +0.04(+0.10%) |
Dec 01, 2016 | 42.39 | 42.49 | 42.37 | 42.49 | 265,228 | -0.06(-0.13%) |
Nov 30, 2016 | 42.55 | 42.55 | 42.55 | 42.55 | 274 | -0.29(-0.68%) |
Nov 29, 2016 | 42.52 | 42.84 | 42.52 | 42.84 | 484 | +0.26(+0.61%) |
Nov 25, 2016 | 42.58 | 3 | +0.38(+0.89%) | |||
Nov 23, 2016 | 42.20 | 42.20 | 42.20 | 0 | -0.24(-0.57%) | |
Nov 22, 2016 | 44.01 | 44.01 | 42.45 | 42.45 | 3,549 | +0.02(+0.05%) |
Nov 21, 2016 | 42.42 | 42.42 | 42.42 | 42.42 | 598 | +0.27(+0.63%) |
Nov 18, 2016 | 42.22 | 42.22 | 42.16 | 42.16 | 1,142 | -0.53(-1.23%) |
Nov 17, 2016 | 42.61 | 42.72 | 42.61 | 42.68 | 29,726 | +0.29(+0.69%) |
Nov 16, 2016 | 42.37 | 42.39 | 42.37 | 42.39 | 1,009 | -0.37(-0.86%) |
Nov 15, 2016 | 42.02 | 42.80 | 42.02 | 42.76 | 726 | -0.10(-0.23%) |
Nov 14, 2016 | 42.85 | 42.85 | 42.85 | 42.85 | 375 | -0.03(-0.06%) |
Nov 11, 2016 | 42.86 | 42.88 | 42.86 | 42.88 | 843 | -0.13(-0.30%) |
Nov 10, 2016 | 42.91 | 43.07 | 42.83 | 43.01 | 2,173 | -0.50(-1.15%) |
Nov 09, 2016 | 43.10 | 43.65 | 43.10 | 43.51 | 2,087 | +0.01(+0.02%) |
Nov 08, 2016 | 43.29 | 43.63 | 43.29 | 43.50 | 709 | +0.08(+0.19%) |