Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.88 | 50.31 | 49.88 | 50.17 | 38,768 | +0.37(+0.74%) |
Nov 29, 2017 | 49.93 | 49.93 | 49.74 | 49.80 | 37,757 | -0.02(-0.05%) |
Nov 28, 2017 | 49.44 | 49.86 | 49.44 | 49.82 | 735,867 | +0.36(+0.74%) |
Nov 27, 2017 | 49.20 | 49.46 | 49.20 | 49.46 | 29,273 | +0.08(+0.17%) |
Nov 24, 2017 | 49.54 | 49.54 | 49.24 | 49.37 | 22,101 | +0.04(+0.09%) |
Nov 22, 2017 | 49.45 | 49.45 | 49.29 | 49.33 | 8,841 | -0.04(-0.07%) |
Nov 21, 2017 | 49.41 | 49.41 | 49.21 | 49.36 | 43,778 | +0.21(+0.44%) |
Nov 20, 2017 | 49.15 | 49.31 | 49.09 | 49.15 | 23,458 | +0.00(+0.01%) |
Nov 17, 2017 | 49.28 | 49.28 | 49.10 | 49.15 | 45,112 | -0.10(-0.20%) |
Nov 16, 2017 | 48.90 | 49.34 | 48.90 | 49.25 | 50,316 | +0.48(+0.98%) |
Nov 15, 2017 | 48.88 | 48.88 | 48.65 | 48.77 | 33,952 | -0.30(-0.60%) |
Nov 14, 2017 | 48.92 | 49.06 | 48.77 | 49.06 | 24,632 | +0.06(+0.13%) |
Nov 13, 2017 | 48.84 | 49.02 | 48.80 | 49.00 | 30,200 | +0.10(+0.20%) |
Nov 10, 2017 | 48.76 | 48.96 | 48.76 | 48.90 | 87,533 | +0.00(+0.01%) |
Nov 09, 2017 | 49.11 | 49.11 | 48.64 | 48.90 | 27,661 | -0.29(-0.58%) |
Nov 08, 2017 | 48.96 | 49.20 | 48.96 | 49.18 | 63,246 | +0.15(+0.31%) |
Nov 07, 2017 | 49.22 | 49.26 | 49.02 | 49.03 | 28,816 | -0.10(-0.20%) |
Nov 06, 2017 | 49.08 | 49.16 | 49.06 | 49.13 | 37,456 | -0.07(-0.15%) |
Nov 03, 2017 | 49.20 | 49.25 | 49.11 | 49.20 | 15,350 | +0.11(+0.23%) |
Nov 02, 2017 | 48.93 | 49.10 | 48.86 | 49.09 | 26,732 | +0.03(+0.07%) |
Nov 01, 2017 | 49.17 | 49.33 | 49.02 | 49.06 | 23,485 | +0.00(+0.00%) |
Oct 31, 2017 | 49.13 | 49.13 | 49.03 | 49.06 | 17,576 | +0.14(+0.29%) |
Oct 30, 2017 | 49.01 | 49.09 | 48.82 | 48.91 | 22,151 | -0.16(-0.32%) |
Oct 27, 2017 | 48.99 | 49.22 | 48.95 | 49.07 | 68,013 | +0.18(+0.37%) |
Oct 26, 2017 | 49.04 | 49.06 | 48.89 | 48.89 | 17,995 | +0.11(+0.23%) |
Oct 25, 2017 | 48.87 | 48.95 | 48.55 | 48.78 | 23,087 | -0.19(-0.38%) |
Oct 24, 2017 | 49.08 | 49.08 | 48.89 | 48.96 | 27,320 | +0.22(+0.46%) |
Oct 23, 2017 | 48.87 | 48.96 | 48.74 | 48.74 | 13,402 | -0.11(-0.23%) |
Oct 20, 2017 | 48.73 | 48.90 | 48.73 | 48.85 | 31,369 | +0.26(+0.54%) |
Oct 19, 2017 | 48.33 | 48.59 | 48.33 | 48.59 | 12,587 | -0.04(-0.08%) |
Oct 18, 2017 | 48.65 | 48.66 | 48.57 | 48.63 | 14,691 | +0.16(+0.33%) |
Oct 17, 2017 | 48.62 | 48.62 | 48.39 | 48.47 | 19,706 | -0.10(-0.20%) |
Oct 16, 2017 | 48.62 | 48.62 | 48.50 | 48.56 | 23,742 | +0.06(+0.12%) |
Oct 13, 2017 | 48.41 | 48.58 | 48.41 | 48.51 | 21,202 | +0.15(+0.32%) |
Oct 12, 2017 | 48.25 | 48.43 | 48.25 | 48.35 | 29,576 | +0.11(+0.22%) |
Oct 11, 2017 | 48.30 | 48.30 | 48.16 | 48.25 | 18,079 | +0.06(+0.13%) |
Oct 10, 2017 | 48.18 | 48.25 | 48.12 | 48.19 | 26,068 | +0.10(+0.22%) |
Oct 09, 2017 | 48.20 | 48.25 | 48.05 | 48.08 | 18,913 | -0.09(-0.18%) |
Oct 06, 2017 | 48.19 | 48.19 | 48.10 | 48.17 | 26,694 | -0.03(-0.07%) |
Oct 05, 2017 | 48.15 | 48.24 | 48.07 | 48.20 | 37,974 | +0.25(+0.53%) |
Oct 04, 2017 | 47.75 | 48.01 | 47.75 | 47.95 | 26,009 | +0.13(+0.26%) |
Oct 03, 2017 | 47.94 | 47.94 | 47.78 | 47.82 | 48,967 | -0.01(-0.02%) |
Oct 02, 2017 | 47.75 | 47.83 | 47.66 | 47.83 | 35,011 | +0.26(+0.55%) |
Sep 29, 2017 | 47.56 | 47.58 | 47.46 | 47.57 | 42,669 | +0.07(+0.15%) |
Sep 28, 2017 | 47.43 | 47.50 | 47.33 | 47.50 | 19,190 | +0.03(+0.06%) |
Sep 27, 2017 | 47.19 | 47.47 | 25,185 | +0.11(+0.23%) | ||
Sep 26, 2017 | 47.51 | 47.51 | 47.34 | 47.36 | 19,638 | +0.06(+0.14%) |
Sep 25, 2017 | 47.25 | 47.40 | 47.18 | 47.30 | 26,253 | -0.04(-0.09%) |
Sep 22, 2017 | 47.23 | 47.39 | 47.23 | 47.34 | 11,760 | -0.04(-0.09%) |
Sep 21, 2017 | 47.52 | 47.52 | 47.38 | 47.38 | 16,723 | -0.18(-0.38%) |
Sep 20, 2017 | 47.79 | 47.79 | 47.37 | 47.56 | 22,771 | -0.07(-0.15%) |
Sep 19, 2017 | 47.77 | 47.77 | 47.61 | 47.63 | 23,461 | -0.13(-0.27%) |
Sep 18, 2017 | 47.71 | 47.86 | 47.69 | 47.76 | 28,305 | +0.00(+0.00%) |
Sep 15, 2017 | 47.58 | 47.76 | 47.57 | 47.76 | 54,717 | +0.17(+0.35%) |
Sep 14, 2017 | 47.67 | 47.67 | 47.51 | 47.59 | 15,836 | -0.05(-0.11%) |
Sep 13, 2017 | 47.81 | 47.81 | 47.64 | 47.65 | 17,766 | -0.15(-0.32%) |
Sep 12, 2017 | 47.81 | 47.86 | 47.77 | 47.80 | 16,398 | +0.09(+0.18%) |
Sep 11, 2017 | 47.34 | 47.74 | 47.34 | 47.71 | 22,799 | +0.59(+1.25%) |
Sep 08, 2017 | 47.05 | 47.29 | 47.05 | 47.12 | 16,292 | -0.08(-0.16%) |
Sep 07, 2017 | 46.96 | 47.20 | 46.96 | 47.20 | 28,036 | +0.16(+0.35%) |
Sep 06, 2017 | 47.04 | 47.04 | 46.87 | 47.04 | 15,002 | +0.19(+0.41%) |
Sep 05, 2017 | 46.97 | 47.12 | 46.67 | 46.84 | 181,141 | -0.24(-0.52%) |
Sep 01, 2017 | 47.26 | 47.26 | 47.07 | 47.09 | 26,253 | +0.05(+0.10%) |
Aug 31, 2017 | 46.69 | 47.12 | 46.69 | 47.04 | 29,084 | +0.28(+0.60%) |
Aug 30, 2017 | 46.48 | 46.77 | 46.48 | 46.76 | 16,434 | +0.24(+0.52%) |
Aug 29, 2017 | 46.39 | 46.54 | 46.28 | 46.52 | 20,827 | -0.02(-0.03%) |
Aug 28, 2017 | 46.68 | 46.68 | 46.50 | 46.53 | 11,151 | -0.11(-0.23%) |
Aug 25, 2017 | 46.59 | 46.80 | 46.59 | 46.64 | 32,667 | +0.13(+0.28%) |
Aug 24, 2017 | 46.65 | 46.78 | 46.51 | 46.51 | 35,313 | -0.01(-0.02%) |
Aug 23, 2017 | 46.57 | 46.58 | 46.48 | 46.52 | 30,434 | -0.09(-0.19%) |
Aug 22, 2017 | 46.37 | 46.65 | 46.37 | 46.61 | 29,474 | +0.42(+0.91%) |
Aug 21, 2017 | 46.20 | 46.22 | 46.02 | 46.19 | 46,122 | +0.06(+0.13%) |
Aug 18, 2017 | 46.15 | 46.36 | 46.04 | 46.13 | 35,054 | -0.13(-0.27%) |
Aug 17, 2017 | 46.76 | 46.84 | 46.26 | 46.26 | 44,216 | -0.66(-1.41%) |
Aug 16, 2017 | 46.92 | 46.98 | 46.87 | 46.92 | 45,813 | +0.19(+0.40%) |
Aug 15, 2017 | 46.95 | 46.95 | 46.70 | 46.73 | 29,593 | -0.08(-0.16%) |
Aug 14, 2017 | 46.49 | 46.85 | 46.49 | 46.81 | 17,334 | +0.45(+0.98%) |
Aug 11, 2017 | 46.19 | 46.44 | 46.19 | 46.36 | 68,011 | +0.10(+0.22%) |
Aug 10, 2017 | 46.67 | 46.68 | 46.26 | 46.26 | 111,239 | -0.63(-1.33%) |
Aug 09, 2017 | 46.86 | 46.89 | 46.74 | 46.88 | 46,652 | -0.10(-0.22%) |
Aug 08, 2017 | 47.00 | 47.26 | 46.91 | 46.99 | 49,651 | -0.21(-0.44%) |
Aug 07, 2017 | 47.12 | 47.26 | 47.10 | 47.19 | 46,809 | +0.11(+0.24%) |
Aug 04, 2017 | 46.96 | 47.10 | 46.96 | 47.08 | 35,507 | +0.10(+0.22%) |
Aug 03, 2017 | 47.00 | 47.00 | 46.87 | 46.98 | 72,190 | +0.13(+0.28%) |
Aug 02, 2017 | 46.86 | 46.92 | 46.68 | 46.85 | 32,583 | -0.10(-0.20%) |
Aug 01, 2017 | 46.92 | 46.94 | 46.83 | 46.94 | 126,651 | +0.05(+0.11%) |
Jul 31, 2017 | 47.12 | 47.12 | 46.88 | 46.89 | 25,383 | -0.09(-0.18%) |
Jul 28, 2017 | 47.07 | 47.07 | 46.86 | 46.98 | 41,694 | +0.12(+0.26%) |
Jul 27, 2017 | 47.31 | 47.31 | 46.70 | 46.86 | 25,379 | -0.27(-0.58%) |
Jul 26, 2017 | 47.29 | 47.42 | 47.08 | 47.13 | 72,559 | -0.02(-0.05%) |
Jul 25, 2017 | 47.41 | 47.41 | 47.04 | 47.15 | 65,233 | -0.02(-0.04%) |
Jul 24, 2017 | 47.16 | 47.23 | 47.07 | 47.17 | 73,126 | +0.05(+0.10%) |
Jul 21, 2017 | 47.03 | 47.15 | 46.97 | 47.12 | 34,812 | -0.01(-0.01%) |
Jul 20, 2017 | 47.17 | 47.20 | 46.98 | 47.13 | 129,882 | -0.02(-0.03%) |
Jul 19, 2017 | 47.03 | 47.16 | 46.99 | 47.15 | 19,108 | +0.20(+0.42%) |
Jul 18, 2017 | 47.00 | 47.00 | 46.78 | 46.95 | 38,084 | -0.01(-0.03%) |
Jul 17, 2017 | 47.07 | 47.07 | 46.84 | 46.96 | 21,844 | -0.02(-0.05%) |
Jul 14, 2017 | 46.87 | 47.03 | 46.75 | 46.99 | 43,929 | +0.31(+0.66%) |
Jul 13, 2017 | 47.49 | 47.49 | 46.58 | 46.68 | 25,758 | +0.12(+0.26%) |
Jul 12, 2017 | 46.47 | 46.64 | 46.47 | 46.56 | 23,130 | +0.38(+0.82%) |
Jul 11, 2017 | 46.19 | 46.26 | 46.08 | 46.18 | 43,885 | -0.09(-0.20%) |
Jul 10, 2017 | 46.23 | 46.33 | 46.12 | 46.27 | 23,925 | +0.01(+0.02%) |
Jul 07, 2017 | 46.09 | 46.31 | 46.02 | 46.26 | 23,839 | +0.37(+0.80%) |
Jul 06, 2017 | 46.25 | 46.25 | 45.90 | 45.90 | 26,765 | -0.56(-1.21%) |
Jul 05, 2017 | 46.60 | 46.60 | 46.32 | 46.46 | 154,412 | -0.01(-0.03%) |
Jul 03, 2017 | 46.51 | 46.63 | 46.47 | 46.47 | 17,237 | +0.13(+0.28%) |
Jun 30, 2017 | 46.34 | 46.43 | 46.30 | 46.34 | 45,683 | +0.23(+0.50%) |
Jun 29, 2017 | 46.50 | 46.57 | 45.99 | 46.11 | 54,966 | -0.47(-1.00%) |
Jun 28, 2017 | 46.42 | 46.64 | 46.40 | 46.58 | 90,478 | +0.36(+0.77%) |
Jun 27, 2017 | 46.57 | 46.71 | 46.20 | 46.22 | 38,188 | -0.38(-0.81%) |
Jun 26, 2017 | 46.71 | 46.79 | 46.56 | 46.60 | 43,356 | +0.06(+0.12%) |
Jun 23, 2017 | 46.49 | 46.64 | 46.44 | 46.54 | 18,990 | +0.12(+0.27%) |
Jun 22, 2017 | 46.50 | 46.56 | 46.37 | 46.42 | 26,458 | -0.03(-0.07%) |
Jun 21, 2017 | 46.56 | 46.76 | 46.37 | 46.45 | 38,092 | +0.01(+0.03%) |
Jun 20, 2017 | 46.73 | 46.78 | 46.44 | 46.44 | 58,554 | -0.36(-0.76%) |
Jun 19, 2017 | 46.69 | 46.86 | 46.65 | 46.79 | 28,802 | +0.37(+0.80%) |
Jun 16, 2017 | 46.63 | 46.63 | 46.31 | 46.42 | 49,173 | -0.07(-0.16%) |
Jun 15, 2017 | 46.28 | 46.52 | 46.26 | 46.50 | 28,109 | -0.01(-0.02%) |
Jun 14, 2017 | 46.54 | 46.63 | 46.37 | 46.50 | 151,293 | -0.00(-0.01%) |
Jun 13, 2017 | 46.37 | 46.57 | 46.37 | 46.51 | 31,067 | +0.23(+0.49%) |
Jun 12, 2017 | 46.25 | 46.28 | 46.07 | 46.28 | 19,392 | -0.06(-0.14%) |
Jun 09, 2017 | 46.58 | 46.64 | 46.08 | 46.35 | 46,491 | -0.11(-0.24%) |
Jun 08, 2017 | 46.46 | 46.46 | 46.29 | 46.46 | 26,653 | +0.08(+0.18%) |
Jun 07, 2017 | 46.45 | 46.46 | 46.31 | 46.38 | 29,389 | +0.04(+0.09%) |
Jun 06, 2017 | 46.44 | 46.49 | 46.33 | 46.34 | 41,687 | -0.17(-0.36%) |
Jun 05, 2017 | 46.66 | 46.66 | 46.50 | 46.50 | 126,537 | -0.08(-0.16%) |
Jun 02, 2017 | 46.47 | 46.64 | 46.41 | 46.58 | 29,535 | +0.23(+0.50%) |
Jun 01, 2017 | 46.21 | 46.40 | 46.14 | 46.35 | 32,508 | +0.25(+0.55%) |
May 31, 2017 | 46.16 | 46.16 | 45.92 | 46.10 | 20,444 | +0.05(+0.10%) |
May 30, 2017 | 45.81 | 46.05 | 45.81 | 46.05 | 21,148 | +0.14(+0.30%) |
May 26, 2017 | 45.94 | 45.96 | 45.84 | 45.92 | 34,143 | +0.07(+0.14%) |
May 25, 2017 | 45.67 | 45.93 | 45.67 | 45.85 | 27,791 | +0.35(+0.77%) |
May 24, 2017 | 45.47 | 45.53 | 45.40 | 45.50 | 25,296 | +0.03(+0.06%) |
May 23, 2017 | 45.47 | 45.52 | 45.36 | 45.47 | 25,548 | +0.13(+0.28%) |
May 22, 2017 | 45.08 | 45.34 | 45.08 | 45.34 | 12,606 | +0.40(+0.89%) |
May 19, 2017 | 44.92 | 45.13 | 44.87 | 44.94 | 22,711 | +0.26(+0.59%) |
May 18, 2017 | 44.59 | 44.85 | 44.54 | 44.68 | 20,999 | +0.07(+0.15%) |
May 17, 2017 | 45.02 | 45.19 | 44.61 | 44.61 | 75,072 | -0.80(-1.75%) |
May 16, 2017 | 45.49 | 45.49 | 45.23 | 45.41 | 24,654 | +0.00(+0.01%) |
May 15, 2017 | 45.19 | 45.45 | 45.19 | 45.40 | 48,540 | +0.29(+0.65%) |
May 12, 2017 | 45.30 | 45.30 | 45.09 | 45.11 | 32,213 | -0.13(-0.29%) |
May 11, 2017 | 45.26 | 45.38 | 44.96 | 45.24 | 45,669 | -0.08(-0.17%) |
May 10, 2017 | 45.20 | 45.40 | 45.20 | 45.32 | 27,616 | +0.05(+0.11%) |
May 09, 2017 | 45.33 | 45.42 | 45.20 | 45.27 | 23,461 | -0.01(-0.02%) |
May 08, 2017 | 45.34 | 45.34 | 45.22 | 45.28 | 18,182 | +0.04(+0.09%) |
May 05, 2017 | 45.17 | 45.27 | 45.09 | 45.24 | 22,412 | +0.16(+0.35%) |
May 04, 2017 | 45.11 | 45.16 | 45.00 | 45.08 | 18,879 | +0.10(+0.22%) |
May 03, 2017 | 44.97 | 45.11 | 44.86 | 44.98 | 43,266 | -0.11(-0.24%) |
May 02, 2017 | 45.25 | 45.25 | 45.02 | 45.09 | 49,534 | -0.02(-0.04%) |
May 01, 2017 | 45.16 | 45.21 | 45.07 | 45.10 | 33,189 | +0.05(+0.12%) |
Apr 28, 2017 | 45.24 | 45.24 | 45.02 | 45.05 | 31,047 | -0.10(-0.22%) |
Apr 27, 2017 | 45.15 | 45.23 | 45.10 | 45.15 | 47,217 | +0.09(+0.21%) |
Apr 26, 2017 | 45.04 | 45.23 | 45.04 | 45.05 | 65,485 | -0.04(-0.09%) |
Apr 25, 2017 | 44.90 | 45.13 | 44.90 | 45.09 | 29,271 | +0.35(+0.79%) |
Apr 24, 2017 | 44.77 | 44.80 | 44.63 | 44.74 | 34,338 | +0.46(+1.03%) |
Apr 21, 2017 | 44.29 | 44.35 | 44.21 | 44.29 | 93,283 | -0.05(-0.12%) |
Apr 20, 2017 | 44.10 | 44.43 | 44.03 | 44.34 | 90,224 | +0.37(+0.84%) |
Apr 19, 2017 | 44.16 | 44.16 | 43.90 | 43.97 | 32,492 | -0.09(-0.21%) |
Apr 18, 2017 | 43.98 | 44.09 | 43.90 | 44.06 | 96,776 | -0.14(-0.32%) |
Apr 17, 2017 | 43.95 | 44.21 | 43.92 | 44.20 | 23,483 | +0.38(+0.88%) |
Apr 13, 2017 | 44.08 | 44.17 | 43.82 | 43.82 | 39,102 | -0.28(-0.64%) |
Apr 12, 2017 | 44.22 | 44.27 | 44.06 | 44.10 | 34,170 | -0.06(-0.15%) |
Apr 11, 2017 | 44.29 | 44.29 | 43.95 | 44.16 | 52,994 | -0.08(-0.17%) |
Apr 10, 2017 | 44.23 | 44.41 | 44.18 | 44.24 | 52,303 | +0.04(+0.08%) |
Apr 07, 2017 | 44.16 | 44.36 | 44.13 | 44.21 | 38,509 | -0.02(-0.04%) |
Apr 06, 2017 | 44.18 | 44.33 | 44.04 | 44.22 | 39,263 | +0.13(+0.30%) |
Apr 05, 2017 | 44.42 | 44.58 | 44.09 | 44.09 | 46,141 | -0.16(-0.37%) |
Apr 04, 2017 | 44.25 | 44.25 | 44.09 | 44.25 | 28,419 | +0.02(+0.06%) |
Apr 03, 2017 | 44.44 | 44.44 | 44.12 | 44.23 | 20,010 | -0.16(-0.35%) |
Mar 31, 2017 | 44.38 | 44.52 | 44.36 | 44.39 | 39,989 | -0.07(-0.16%) |
Mar 30, 2017 | 44.44 | 44.49 | 44.34 | 44.46 | 38,108 | +0.11(+0.25%) |
Mar 29, 2017 | 44.21 | 44.36 | 44.21 | 44.35 | 46,637 | +0.08(+0.18%) |
Mar 28, 2017 | 43.99 | 44.34 | 43.92 | 44.26 | 27,483 | +0.35(+0.79%) |
Mar 27, 2017 | 43.70 | 43.99 | 43.66 | 43.92 | 37,612 | -0.04(-0.09%) |
Mar 24, 2017 | 44.10 | 44.18 | 43.86 | 43.96 | 23,707 | -0.04(-0.09%) |
Mar 23, 2017 | 44.11 | 44.25 | 43.98 | 44.00 | 38,445 | -0.10(-0.22%) |
Mar 22, 2017 | 43.94 | 44.11 | 43.79 | 44.10 | 68,350 | +0.16(+0.36%) |
Mar 21, 2017 | 44.62 | 44.62 | 43.91 | 43.94 | 69,074 | -0.55(-1.23%) |
Mar 20, 2017 | 44.54 | 44.58 | 44.40 | 44.49 | 120,875 | +0.01(+0.03%) |
Mar 17, 2017 | 44.58 | 44.58 | 44.46 | 44.47 | 23,394 | +0.02(+0.04%) |
Mar 16, 2017 | 44.59 | 44.59 | 44.40 | 44.46 | 19,179 | -0.06(-0.13%) |
Mar 15, 2017 | 44.23 | 44.62 | 44.23 | 44.51 | 16,112 | +0.42(+0.96%) |
Mar 14, 2017 | 44.08 | 44.12 | 43.97 | 44.09 | 27,633 | -0.12(-0.26%) |
Mar 13, 2017 | 44.19 | 44.22 | 44.09 | 44.21 | 45,493 | +0.09(+0.19%) |
Mar 10, 2017 | 44.19 | 44.23 | 43.97 | 44.12 | 43,171 | +0.17(+0.38%) |
Mar 09, 2017 | 44.07 | 44.08 | 43.81 | 43.96 | 39,447 | -0.03(-0.06%) |
Mar 08, 2017 | 44.13 | 44.16 | 43.98 | 43.98 | 39,749 | -0.09(-0.20%) |
Mar 07, 2017 | 44.06 | 44.19 | 44.06 | 44.07 | 114,473 | -0.10(-0.23%) |
Mar 06, 2017 | 44.17 | 44.20 | 44.05 | 44.18 | 17,429 | -0.16(-0.36%) |
Mar 03, 2017 | 44.49 | 44.49 | 44.23 | 44.33 | 59,419 | +0.01(+0.02%) |
Mar 02, 2017 | 44.58 | 44.58 | 44.33 | 44.33 | 84,117 | -0.31(-0.70%) |
Mar 01, 2017 | 44.47 | 44.70 | 44.41 | 44.64 | 60,367 | +0.56(+1.26%) |
Feb 28, 2017 | 44.18 | 44.19 | 44.04 | 44.08 | 37,541 | -0.13(-0.29%) |
Feb 27, 2017 | 44.14 | 44.25 | 44.14 | 44.21 | 31,719 | +0.00(+0.00%) |
Feb 24, 2017 | 43.98 | 44.25 | 43.90 | 44.21 | 41,590 | +0.15(+0.35%) |
Feb 23, 2017 | 44.20 | 44.20 | 43.96 | 44.06 | 46,357 | -0.02(-0.05%) |
Feb 22, 2017 | 44.08 | 44.12 | 43.99 | 44.08 | 74,819 | -0.02(-0.04%) |
Feb 21, 2017 | 44.01 | 44.15 | 43.95 | 44.10 | 42,682 | +0.31(+0.71%) |
Feb 17, 2017 | 43.78 | 43.78 | 43.78 | 0 | +0.08(+0.19%) | |
Feb 16, 2017 | 43.79 | 43.79 | 43.61 | 43.70 | 37,395 | -0.01(-0.03%) |
Feb 15, 2017 | 43.44 | 43.80 | 43.44 | 43.72 | 36,395 | +0.29(+0.66%) |
Feb 14, 2017 | 43.38 | 43.50 | 43.23 | 43.43 | 51,018 | +0.15(+0.34%) |
Feb 13, 2017 | 43.18 | 43.34 | 43.16 | 43.28 | 47,616 | +0.25(+0.58%) |
Feb 10, 2017 | 43.06 | 43.10 | 42.93 | 43.03 | 58,844 | +0.14(+0.33%) |
Feb 09, 2017 | 42.68 | 42.96 | 42.68 | 42.89 | 66,469 | +0.33(+0.78%) |
Feb 08, 2017 | 42.54 | 42.56 | 42.39 | 42.56 | 30,442 | +0.10(+0.24%) |
Feb 07, 2017 | 42.53 | 42.63 | 42.44 | 42.46 | 28,890 | +0.04(+0.09%) |
Feb 06, 2017 | 42.50 | 42.50 | 42.34 | 42.42 | 32,456 | -0.13(-0.31%) |
Feb 03, 2017 | 42.29 | 42.58 | 42.29 | 42.55 | 37,759 | +0.32(+0.75%) |
Feb 02, 2017 | 42.21 | 42.25 | 42.03 | 42.24 | 27,089 | +0.10(+0.24%) |
Feb 01, 2017 | 42.30 | 42.33 | 41.99 | 42.14 | 67,129 | +0.02(+0.06%) |
Jan 31, 2017 | 42.17 | 42.17 | 41.89 | 42.11 | 68,930 | +0.03(+0.07%) |
Jan 30, 2017 | 42.40 | 42.40 | 41.91 | 42.08 | 53,208 | -0.28(-0.66%) |
Jan 27, 2017 | 42.59 | 42.59 | 42.33 | 42.36 | 43,515 | -0.09(-0.21%) |
Jan 26, 2017 | 42.67 | 42.70 | 42.37 | 42.45 | 23,873 | -0.20(-0.47%) |
Jan 25, 2017 | 42.51 | 42.65 | 42.50 | 42.65 | 48,727 | +0.32(+0.76%) |
Jan 24, 2017 | 42.11 | 42.42 | 42.02 | 42.33 | 34,603 | +0.33(+0.78%) |
Jan 23, 2017 | 41.92 | 42.06 | 41.80 | 42.01 | 29,916 | +0.10(+0.25%) |
Jan 20, 2017 | 41.92 | 42.11 | 41.89 | 41.90 | 28,594 | +0.10(+0.24%) |
Jan 19, 2017 | 42.07 | 42.09 | 41.78 | 41.80 | 268,149 | -0.22(-0.53%) |
Jan 18, 2017 | 41.95 | 42.04 | 41.80 | 42.02 | 29,290 | +0.06(+0.15%) |
Jan 17, 2017 | 41.93 | 42.06 | 41.87 | 41.96 | 36,340 | -0.09(-0.21%) |
Jan 13, 2017 | 42.05 | 42.05 | 42.05 | 0 | +0.12(+0.29%) | |
Jan 12, 2017 | 42.00 | 42.00 | 41.65 | 41.93 | 35,512 | -0.11(-0.27%) |
Jan 11, 2017 | 41.83 | 42.04 | 41.80 | 42.04 | 17,975 | +0.20(+0.49%) |
Jan 10, 2017 | 41.98 | 42.06 | 41.84 | 41.84 | 45,440 | -0.12(-0.29%) |
Jan 09, 2017 | 42.20 | 42.20 | 41.93 | 41.96 | 71,686 | -0.21(-0.50%) |
Jan 06, 2017 | 42.11 | 42.22 | 41.95 | 42.17 | 67,133 | +0.21(+0.50%) |
Jan 05, 2017 | 42.14 | 42.14 | 41.79 | 41.96 | 43,908 | -0.09(-0.22%) |
Jan 04, 2017 | 42.01 | 42.13 | 41.98 | 42.05 | 61,422 | +0.27(+0.65%) |
Jan 03, 2017 | 41.80 | 41.90 | 41.54 | 41.78 | 54,678 | +0.35(+0.84%) |
Dec 30, 2016 | 41.43 | 41.43 | 41.43 | 0 | -0.15(-0.37%) | |
Dec 29, 2016 | 41.65 | 41.73 | 41.52 | 41.59 | 16,896 | +0.00(+0.00%) |
Dec 28, 2016 | 41.90 | 41.92 | 41.52 | 41.59 | 89,935 | -0.33(-0.78%) |
Dec 27, 2016 | 41.94 | 42.01 | 41.90 | 41.92 | 134,531 | +0.12(+0.29%) |
Dec 23, 2016 | 41.79 | 41.79 | 41.79 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 41.83 | 41.84 | 41.70 | 41.78 | 80,855 | -0.10(-0.24%) |
Dec 21, 2016 | 41.99 | 42.01 | 41.86 | 41.88 | 55,924 | -0.16(-0.37%) |
Dec 20, 2016 | 42.04 | 42.10 | 41.93 | 42.03 | 85,849 | +0.15(+0.36%) |
Dec 19, 2016 | 41.92 | 41.99 | 41.81 | 41.88 | 27,267 | +0.07(+0.16%) |
Dec 16, 2016 | 42.13 | 42.13 | 41.78 | 41.82 | 40,701 | -0.17(-0.40%) |
Dec 15, 2016 | 41.78 | 42.11 | 41.78 | 41.98 | 45,828 | +0.13(+0.31%) |
Dec 14, 2016 | 42.29 | 42.29 | 41.74 | 41.86 | 39,739 | -0.43(-1.01%) |
Dec 13, 2016 | 42.13 | 42.34 | 42.13 | 42.28 | 66,505 | +0.28(+0.67%) |
Dec 12, 2016 | 42.00 | 42.08 | 41.91 | 42.00 | 48,901 | +0.00(+0.00%) |
Dec 09, 2016 | 41.85 | 42.01 | 41.85 | 42.00 | 111,236 | +0.25(+0.60%) |
Dec 08, 2016 | 41.74 | 41.86 | 41.58 | 41.75 | 83,038 | +0.13(+0.32%) |
Dec 07, 2016 | 41.09 | 41.65 | 41.04 | 41.62 | 28,791 | +0.59(+1.44%) |
Dec 06, 2016 | 40.88 | 41.03 | 40.83 | 41.03 | 41,781 | +0.10(+0.25%) |
Dec 05, 2016 | 40.84 | 40.95 | 40.74 | 40.92 | 27,046 | +0.34(+0.84%) |
Dec 02, 2016 | 40.65 | 40.73 | 40.54 | 40.58 | 68,094 | -0.02(-0.05%) |