Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.19 | 51.43 | 51.08 | 51.28 | 17,457 | +0.22(+0.44%) |
Nov 29, 2017 | 52.00 | 52.00 | 50.72 | 51.06 | 24,383 | -0.76(-1.47%) |
Nov 28, 2017 | 51.55 | 51.82 | 51.55 | 51.82 | 15,711 | +0.24(+0.47%) |
Nov 27, 2017 | 52.33 | 52.33 | 51.53 | 51.58 | 15,668 | -0.27(-0.53%) |
Nov 24, 2017 | 51.69 | 51.85 | 51.67 | 51.85 | 4,654 | +0.22(+0.42%) |
Nov 22, 2017 | 52.04 | 52.04 | 51.54 | 51.64 | 8,836 | -0.05(-0.09%) |
Nov 21, 2017 | 51.42 | 51.71 | 51.42 | 51.68 | 24,804 | +0.50(+0.97%) |
Nov 20, 2017 | 51.32 | 51.32 | 51.17 | 51.19 | 13,640 | -0.01(-0.02%) |
Nov 17, 2017 | 51.35 | 51.35 | 51.10 | 51.20 | 7,688 | -0.05(-0.10%) |
Nov 16, 2017 | 50.85 | 51.27 | 50.83 | 51.24 | 17,317 | +0.73(+1.44%) |
Nov 15, 2017 | 50.93 | 50.93 | 50.12 | 50.52 | 6,928 | -0.10(-0.19%) |
Nov 14, 2017 | 50.63 | 50.64 | 50.52 | 50.61 | 11,958 | -0.51(-0.99%) |
Nov 13, 2017 | 51.04 | 51.17 | 50.85 | 51.12 | 8,244 | +0.08(+0.15%) |
Nov 10, 2017 | 51.24 | 51.24 | 50.87 | 51.04 | 11,668 | +0.17(+0.34%) |
Nov 09, 2017 | 50.60 | 50.89 | 50.50 | 50.87 | 5,767 | -0.29(-0.57%) |
Nov 08, 2017 | 51.48 | 51.48 | 50.91 | 51.16 | 5,004 | -0.12(-0.23%) |
Nov 07, 2017 | 51.51 | 51.53 | 51.25 | 51.28 | 4,058 | -0.39(-0.75%) |
Nov 06, 2017 | 51.57 | 51.66 | 51.57 | 51.66 | 2,982 | +0.32(+0.62%) |
Nov 03, 2017 | 51.29 | 51.42 | 51.23 | 51.35 | 3,782 | -0.03(-0.07%) |
Nov 02, 2017 | 51.32 | 51.41 | 51.20 | 51.38 | 3,679 | -0.01(-0.02%) |
Nov 01, 2017 | 51.53 | 51.65 | 51.37 | 51.39 | 11,481 | +0.01(+0.02%) |
Oct 31, 2017 | 51.13 | 51.39 | 51.12 | 51.38 | 5,892 | +0.43(+0.84%) |
Oct 30, 2017 | 50.98 | 50.76 | 50.95 | 12,251 | +0.05(+0.10%) | |
Oct 27, 2017 | 50.81 | 50.92 | 50.21 | 50.90 | 20,342 | +0.39(+0.77%) |
Oct 26, 2017 | 50.68 | 50.68 | 50.50 | 50.51 | 4,670 | -0.23(-0.46%) |
Oct 25, 2017 | 50.98 | 50.98 | 50.43 | 50.75 | 16,103 | -0.19(-0.36%) |
Oct 24, 2017 | 50.87 | 50.94 | 50.87 | 50.93 | 4,398 | +0.13(+0.25%) |
Oct 23, 2017 | 51.13 | 51.13 | 50.76 | 50.80 | 6,803 | -0.27(-0.54%) |
Oct 20, 2017 | 51.28 | 51.28 | 51.08 | 51.08 | 18,151 | +0.21(+0.40%) |
Oct 19, 2017 | 50.67 | 50.87 | 50.32 | 50.87 | 47,929 | -0.16(-0.32%) |
Oct 18, 2017 | 51.25 | 51.25 | 50.96 | 51.04 | 11,601 | +0.06(+0.11%) |
Oct 17, 2017 | 50.90 | 51.13 | 50.90 | 50.98 | 2,366 | -0.13(-0.25%) |
Oct 16, 2017 | 50.98 | 51.11 | 50.98 | 51.11 | 4,843 | +0.19(+0.36%) |
Oct 13, 2017 | 50.91 | 50.97 | 50.91 | 50.92 | 2,287 | +0.10(+0.19%) |
Oct 12, 2017 | 51.31 | 51.31 | 50.82 | 50.82 | 21,236 | -0.29(-0.57%) |
Oct 11, 2017 | 50.94 | 51.14 | 50.94 | 51.12 | 4,905 | +0.07(+0.13%) |
Oct 10, 2017 | 50.98 | 51.05 | 50.92 | 51.05 | 6,018 | +0.13(+0.25%) |
Oct 09, 2017 | 50.92 | 50.95 | 50.92 | 50.92 | 4,138 | +0.04(+0.08%) |
Oct 06, 2017 | 50.82 | 50.88 | 50.82 | 50.88 | 5,186 | +0.03(+0.06%) |
Oct 05, 2017 | 50.63 | 50.85 | 50.63 | 50.85 | 6,670 | +0.38(+0.76%) |
Oct 04, 2017 | 50.53 | 50.59 | 50.36 | 50.47 | 9,560 | +0.14(+0.27%) |
Oct 03, 2017 | 50.37 | 50.37 | 50.30 | 50.34 | 3,976 | +0.22(+0.45%) |
Oct 02, 2017 | 50.12 | 50.20 | 50.09 | 50.11 | 23,490 | +0.20(+0.39%) |
Sep 29, 2017 | 49.68 | 49.92 | 49.56 | 49.92 | 5,044 | +0.33(+0.67%) |
Sep 28, 2017 | 49.83 | 49.83 | 49.50 | 49.58 | 3,819 | -0.07(-0.14%) |
Sep 27, 2017 | 49.64 | 49.72 | 49.39 | 49.65 | 2,654 | +0.34(+0.69%) |
Sep 26, 2017 | 49.34 | 49.37 | 49.27 | 49.31 | 9,225 | +0.20(+0.40%) |
Sep 25, 2017 | 49.43 | 49.49 | 49.00 | 49.11 | 3,424 | -0.64(-1.28%) |
Sep 22, 2017 | 49.74 | 49.77 | 49.66 | 49.75 | 3,035 | +0.06(+0.11%) |
Sep 21, 2017 | 49.70 | 49.77 | 49.52 | 49.69 | 8,603 | -0.14(-0.27%) |
Sep 20, 2017 | 49.62 | 49.91 | 49.62 | 49.83 | 5,798 | -0.01(-0.02%) |
Sep 19, 2017 | 49.68 | 49.88 | 49.68 | 49.84 | 9,794 | +0.19(+0.39%) |
Sep 18, 2017 | 49.54 | 49.76 | 49.54 | 49.65 | 2,816 | +0.20(+0.40%) |
Sep 15, 2017 | 49.43 | 49.48 | 49.41 | 49.45 | 3,963 | +0.00(+0.01%) |
Sep 14, 2017 | 49.51 | 49.61 | 49.42 | 49.45 | 3,050 | -0.19(-0.38%) |
Sep 13, 2017 | 49.61 | 49.66 | 49.61 | 49.63 | 941 | +0.17(+0.35%) |
Sep 12, 2017 | 49.34 | 49.46 | 49.30 | 49.46 | 2,941 | +0.20(+0.40%) |
Sep 11, 2017 | 49.14 | 49.34 | 49.14 | 49.26 | 5,689 | +0.50(+1.02%) |
Sep 08, 2017 | 48.82 | 48.82 | 48.73 | 48.77 | 2,355 | -0.18(-0.36%) |
Sep 07, 2017 | 49.31 | 49.31 | 48.85 | 48.94 | 16,674 | -0.12(-0.24%) |
Sep 06, 2017 | 48.83 | 49.09 | 48.78 | 49.06 | 5,464 | +0.19(+0.38%) |
Sep 05, 2017 | 49.50 | 49.50 | 48.63 | 48.87 | 19,531 | -0.50(-1.02%) |
Sep 01, 2017 | 49.51 | 49.51 | 49.28 | 49.38 | 9,642 | +0.14(+0.29%) |
Aug 31, 2017 | 49.15 | 49.24 | 49.05 | 49.24 | 3,420 | +0.38(+0.78%) |
Aug 30, 2017 | 48.52 | 48.89 | 48.45 | 48.85 | 9,436 | +0.47(+0.97%) |
Aug 29, 2017 | 48.09 | 48.39 | 47.97 | 48.39 | 2,474 | +0.07(+0.14%) |
Aug 28, 2017 | 48.70 | 48.70 | 48.24 | 48.32 | 5,679 | -0.20(-0.40%) |
Aug 25, 2017 | 48.72 | 48.72 | 48.47 | 48.51 | 1,356 | -0.04(-0.08%) |
Aug 24, 2017 | 48.38 | 48.55 | 48.38 | 48.55 | 495 | -0.01(-0.02%) |
Aug 23, 2017 | 48.51 | 48.65 | 48.51 | 48.56 | 7,818 | -0.13(-0.26%) |
Aug 22, 2017 | 48.37 | 48.69 | 48.37 | 48.69 | 113,173 | +0.73(+1.51%) |
Aug 21, 2017 | 47.99 | 47.99 | 47.96 | 47.96 | 1,400 | +0.03(+0.05%) |
Aug 18, 2017 | 47.82 | 48.18 | 47.64 | 47.94 | 8,510 | -0.27(-0.57%) |
Aug 17, 2017 | 48.74 | 48.74 | 48.16 | 48.21 | 7,618 | -0.57(-1.17%) |
Aug 16, 2017 | 48.74 | 48.89 | 48.66 | 48.78 | 2,967 | +0.14(+0.29%) |
Aug 15, 2017 | 48.94 | 48.94 | 48.63 | 48.64 | 24,263 | -0.16(-0.32%) |
Aug 14, 2017 | 48.80 | 48.16 | 48.80 | 13,129 | +0.63(+1.32%) | |
Aug 11, 2017 | 47.95 | 48.19 | 47.69 | 48.16 | 14,046 | +0.29(+0.61%) |
Aug 10, 2017 | 48.58 | 48.58 | 47.87 | 47.87 | 4,493 | -0.73(-1.51%) |
Aug 09, 2017 | 48.86 | 48.86 | 48.60 | 48.60 | 4,966 | -0.18(-0.37%) |
Aug 08, 2017 | 48.82 | 49.16 | 48.75 | 48.78 | 5,335 | -0.17(-0.35%) |
Aug 07, 2017 | 48.77 | 48.95 | 48.77 | 48.95 | 9,695 | +0.22(+0.46%) |
Aug 04, 2017 | 48.59 | 48.82 | 48.59 | 48.73 | 2,959 | +0.07(+0.15%) |
Aug 03, 2017 | 48.69 | 48.74 | 48.62 | 48.66 | 2,844 | -0.20(-0.40%) |
Aug 02, 2017 | 48.82 | 48.86 | 48.47 | 48.85 | 14,830 | -0.06(-0.12%) |
Aug 01, 2017 | 48.92 | 48.96 | 48.90 | 48.91 | 54,835 | +0.13(+0.26%) |
Jul 31, 2017 | 48.83 | 48.86 | 48.70 | 48.79 | 6,558 | +0.00(+0.00%) |
Jul 28, 2017 | 48.65 | 48.83 | 48.65 | 48.79 | 3,422 | +0.15(+0.31%) |
Jul 27, 2017 | 49.06 | 49.12 | 48.41 | 48.64 | 12,134 | -0.13(-0.26%) |
Jul 26, 2017 | 48.77 | 48.82 | 48.74 | 48.77 | 2,983 | +0.11(+0.22%) |
Jul 25, 2017 | 48.69 | 48.76 | 48.64 | 48.66 | 11,794 | +0.10(+0.20%) |
Jul 24, 2017 | 48.48 | 48.62 | 48.44 | 48.56 | 7,057 | +0.08(+0.17%) |
Jul 21, 2017 | 48.77 | 48.77 | 48.35 | 48.48 | 2,658 | -0.04(-0.07%) |
Jul 20, 2017 | 48.43 | 48.52 | 48.37 | 48.51 | 4,683 | +0.09(+0.19%) |
Jul 19, 2017 | 48.13 | 48.45 | 48.13 | 48.42 | 9,379 | +0.29(+0.60%) |
Jul 18, 2017 | 47.90 | 48.14 | 47.90 | 48.13 | 3,351 | +0.20(+0.41%) |
Jul 17, 2017 | 47.89 | 48.01 | 47.89 | 47.94 | 2,494 | +0.11(+0.22%) |
Jul 14, 2017 | 47.67 | 47.94 | 47.67 | 47.83 | 2,959 | +0.19(+0.39%) |
Jul 13, 2017 | 47.68 | 47.68 | 47.64 | 47.65 | 1,051 | -0.02(-0.04%) |
Jul 12, 2017 | 47.63 | 47.71 | 47.55 | 47.66 | 6,068 | +0.40(+0.85%) |
Jul 11, 2017 | 47.53 | 47.53 | 47.18 | 47.27 | 3,879 | +0.00(+0.00%) |
Jul 10, 2017 | 47.02 | 47.26 | 47.02 | 47.26 | 6,053 | +0.26(+0.56%) |
Jul 07, 2017 | 46.82 | 47.02 | 46.75 | 47.00 | 4,309 | +0.32(+0.69%) |
Jul 06, 2017 | 46.76 | 46.85 | 46.66 | 46.68 | 6,782 | -0.34(-0.72%) |
Jul 05, 2017 | 46.61 | 47.02 | 46.59 | 47.02 | 6,175 | +0.39(+0.84%) |
Jul 03, 2017 | 46.93 | 46.93 | 46.56 | 46.63 | 5,976 | -0.19(-0.41%) |
Jun 30, 2017 | 46.82 | 46.82 | 46.82 | 46.82 | 2,588 | -0.06(-0.14%) |
Jun 29, 2017 | 47.43 | 47.43 | 46.67 | 46.88 | 10,671 | -0.34(-0.71%) |
Jun 28, 2017 | 46.79 | 47.22 | 46.69 | 47.22 | 1,927 | +0.59(+1.27%) |
Jun 27, 2017 | 46.97 | 46.99 | 46.62 | 46.62 | 2,484 | -0.39(-0.84%) |
Jun 26, 2017 | 47.27 | 47.27 | 47.02 | 47.02 | 6,118 | +0.02(+0.05%) |
Jun 23, 2017 | 46.91 | 47.04 | 46.84 | 47.00 | 7,027 | +0.10(+0.21%) |
Jun 22, 2017 | 46.82 | 46.94 | 46.82 | 46.90 | 4,535 | +0.14(+0.30%) |
Jun 21, 2017 | 46.63 | 46.80 | 46.63 | 46.76 | 1,215 | +0.25(+0.54%) |
Jun 20, 2017 | 46.60 | 46.60 | 46.49 | 46.50 | 5,559 | -0.31(-0.67%) |
Jun 19, 2017 | 46.07 | 46.82 | 46.07 | 46.82 | 7,129 | +0.59(+1.28%) |
Jun 16, 2017 | 46.13 | 46.23 | 46.13 | 46.23 | 2,264 | -0.05(-0.11%) |
Jun 15, 2017 | 46.10 | 46.27 | 45.97 | 46.27 | 6,469 | -0.17(-0.36%) |
Jun 14, 2017 | 46.59 | 46.63 | 46.35 | 46.44 | 9,174 | -0.19(-0.40%) |
Jun 13, 2017 | 46.68 | 46.68 | 46.52 | 46.62 | 6,215 | +0.31(+0.67%) |
Jun 12, 2017 | 46.25 | 46.43 | 46.22 | 46.31 | 5,663 | -0.23(-0.50%) |
Jun 09, 2017 | 47.17 | 47.30 | 46.27 | 46.55 | 18,082 | -0.50(-1.06%) |
Jun 08, 2017 | 47.04 | 47.09 | 46.85 | 47.04 | 8,473 | +0.16(+0.33%) |
Jun 07, 2017 | 46.85 | 46.92 | 46.74 | 46.89 | 10,413 | +0.21(+0.46%) |
Jun 06, 2017 | 46.82 | 46.83 | 46.67 | 46.67 | 3,756 | -0.09(-0.19%) |
Jun 05, 2017 | 43.86 | 46.97 | 43.86 | 46.76 | 14,296 | -0.13(-0.27%) |
Jun 02, 2017 | 46.64 | 46.96 | 46.64 | 46.89 | 12,723 | +0.20(+0.44%) |
Jun 01, 2017 | 46.40 | 46.68 | 46.39 | 46.68 | 15,934 | +0.39(+0.84%) |
May 31, 2017 | 46.31 | 46.35 | 46.05 | 46.29 | 13,080 | -0.03(-0.06%) |
May 30, 2017 | 46.46 | 46.46 | 46.32 | 46.32 | 5,273 | -0.16(-0.34%) |
May 26, 2017 | 46.51 | 46.51 | 46.34 | 46.48 | 4,467 | +0.06(+0.13%) |
May 25, 2017 | 46.37 | 46.50 | 46.36 | 46.42 | 17,665 | +0.23(+0.51%) |
May 24, 2017 | 46.10 | 46.19 | 45.93 | 46.19 | 10,167 | +0.18(+0.38%) |
May 23, 2017 | 45.94 | 46.06 | 45.92 | 46.01 | 12,194 | +0.08(+0.17%) |
May 22, 2017 | 45.87 | 45.93 | 45.78 | 45.93 | 9,027 | +0.28(+0.62%) |
May 19, 2017 | 45.53 | 45.81 | 45.49 | 45.65 | 22,456 | +0.35(+0.77%) |
May 18, 2017 | 45.04 | 45.42 | 45.02 | 45.30 | 5,253 | +0.21(+0.48%) |
May 17, 2017 | 46.18 | 46.18 | 44.99 | 45.09 | 11,747 | -1.06(-2.29%) |
May 16, 2017 | 46.13 | 46.15 | 45.98 | 46.14 | 3,773 | +0.16(+0.35%) |
May 15, 2017 | 46.14 | 46.14 | 45.90 | 45.98 | 4,780 | +0.23(+0.51%) |
May 12, 2017 | 45.81 | 45.81 | 45.67 | 45.75 | 6,177 | -0.04(-0.09%) |
May 11, 2017 | 45.85 | 45.85 | 45.59 | 45.79 | 4,554 | -0.11(-0.23%) |
May 10, 2017 | 45.87 | 45.89 | 45.74 | 45.89 | 12,559 | +0.05(+0.11%) |
May 09, 2017 | 45.94 | 45.94 | 45.80 | 45.85 | 85,472 | +0.14(+0.30%) |
May 08, 2017 | 45.78 | 45.78 | 45.48 | 45.71 | 17,603 | -0.04(-0.08%) |
May 05, 2017 | 45.61 | 45.78 | 45.61 | 45.74 | 5,509 | +0.18(+0.41%) |
May 04, 2017 | 45.74 | 45.74 | 45.49 | 45.56 | 2,083 | -0.01(-0.03%) |
May 03, 2017 | 45.83 | 45.83 | 45.52 | 45.57 | 14,020 | -0.16(-0.34%) |
May 02, 2017 | 45.76 | 45.78 | 45.73 | 45.73 | 1,015 | -0.02(-0.04%) |
May 01, 2017 | 45.57 | 45.79 | 45.57 | 45.75 | 2,771 | +0.30(+0.66%) |
Apr 28, 2017 | 45.81 | 45.81 | 45.39 | 45.45 | 2,574 | -0.09(-0.19%) |
Apr 27, 2017 | 45.59 | 45.59 | 45.46 | 45.53 | 3,691 | +0.00(+0.00%) |
Apr 26, 2017 | 45.53 | 45.59 | 45.48 | 45.53 | 6,863 | +0.14(+0.30%) |
Apr 25, 2017 | 45.12 | 45.40 | 45.12 | 45.40 | 4,076 | +0.50(+1.11%) |
Apr 24, 2017 | 44.90 | 44.90 | 44.88 | 44.90 | 924 | +0.46(+1.04%) |
Apr 21, 2017 | 44.52 | 44.52 | 44.44 | 44.44 | 1,423 | -0.14(-0.31%) |
Apr 20, 2017 | 44.34 | 44.63 | 44.34 | 44.58 | 4,133 | +0.49(+1.10%) |
Apr 19, 2017 | 44.25 | 44.34 | 44.09 | 44.09 | 4,774 | +0.08(+0.19%) |
Apr 18, 2017 | 44.07 | 44.07 | 43.85 | 44.01 | 1,816 | -0.01(-0.03%) |
Apr 17, 2017 | 43.86 | 44.03 | 43.86 | 44.02 | 4,973 | +0.28(+0.63%) |
Apr 13, 2017 | 44.17 | 44.17 | 43.75 | 43.75 | 5,276 | -0.27(-0.61%) |
Apr 12, 2017 | 44.21 | 44.22 | 44.01 | 44.01 | 2,491 | -0.12(-0.28%) |
Apr 11, 2017 | 44.17 | 44.17 | 43.91 | 44.14 | 6,018 | -0.23(-0.51%) |
Apr 10, 2017 | 44.43 | 44.43 | 44.32 | 44.37 | 1,934 | +0.05(+0.11%) |
Apr 07, 2017 | 44.27 | 44.34 | 44.25 | 44.32 | 13,605 | -0.06(-0.13%) |
Apr 06, 2017 | 44.32 | 44.37 | 44.22 | 44.37 | 4,532 | +0.16(+0.37%) |
Apr 05, 2017 | 44.57 | 44.63 | 44.21 | 44.21 | 4,978 | -0.06(-0.12%) |
Apr 04, 2017 | 44.25 | 44.26 | 44.25 | 44.26 | 608 | -0.07(-0.16%) |
Apr 03, 2017 | 44.53 | 44.54 | 44.11 | 44.34 | 16,505 | -0.13(-0.28%) |
Mar 31, 2017 | 44.53 | 44.55 | 44.46 | 44.46 | 9,597 | -0.08(-0.17%) |
Mar 30, 2017 | 44.41 | 44.56 | 44.41 | 44.54 | 3,540 | +0.16(+0.35%) |
Mar 29, 2017 | 44.27 | 44.40 | 44.27 | 44.38 | 3,035 | +0.06(+0.13%) |
Mar 28, 2017 | 44.00 | 44.39 | 44.00 | 44.33 | 27,850 | +0.25(+0.57%) |
Mar 27, 2017 | 43.84 | 44.07 | 43.77 | 44.07 | 2,621 | -0.01(-0.02%) |
Mar 24, 2017 | 44.14 | 44.21 | 43.86 | 44.08 | 14,427 | +0.16(+0.37%) |
Mar 23, 2017 | 43.94 | 44.16 | 43.92 | 43.92 | 1,825 | -0.03(-0.07%) |
Mar 22, 2017 | 43.77 | 43.98 | 43.77 | 43.95 | 5,929 | +0.12(+0.27%) |
Mar 21, 2017 | 44.70 | 44.72 | 43.78 | 43.83 | 11,624 | -0.72(-1.62%) |
Mar 20, 2017 | 44.78 | 44.78 | 44.55 | 44.55 | 18,871 | -0.09(-0.20%) |
Mar 17, 2017 | 44.64 | 44.64 | 44.64 | 44.64 | 480 | -0.03(-0.07%) |
Mar 16, 2017 | 44.88 | 44.88 | 44.62 | 44.67 | 3,236 | -0.05(-0.11%) |
Mar 15, 2017 | 44.61 | 44.72 | 44.61 | 44.72 | 3,554 | +0.38(+0.86%) |
Mar 14, 2017 | 44.28 | 44.34 | 44.19 | 44.34 | 9,682 | -0.11(-0.24%) |
Mar 13, 2017 | 44.52 | 44.52 | 44.38 | 44.45 | 5,715 | +0.09(+0.20%) |
Mar 10, 2017 | 44.62 | 44.62 | 44.21 | 44.36 | 5,289 | +0.13(+0.29%) |
Mar 09, 2017 | 44.46 | 44.46 | 44.14 | 44.23 | 5,012 | -0.02(-0.05%) |
Mar 08, 2017 | 44.37 | 44.43 | 44.25 | 44.25 | 1,248 | -0.01(-0.02%) |
Mar 07, 2017 | 44.23 | 44.42 | 44.22 | 44.26 | 2,457 | -0.16(-0.35%) |
Mar 06, 2017 | 44.50 | 44.50 | 44.26 | 44.42 | 3,685 | -0.11(-0.24%) |
Mar 03, 2017 | 44.47 | 44.52 | 44.36 | 44.52 | 14,283 | +0.10(+0.22%) |
Mar 02, 2017 | 44.76 | 44.76 | 44.38 | 44.43 | 9,332 | -0.33(-0.74%) |
Mar 01, 2017 | 44.68 | 44.79 | 44.63 | 44.76 | 10,238 | +0.61(+1.39%) |
Feb 28, 2017 | 44.16 | 44.19 | 44.10 | 44.15 | 12,484 | -0.11(-0.24%) |
Feb 27, 2017 | 44.07 | 44.25 | 44.05 | 44.25 | 1,743 | +0.10(+0.22%) |
Feb 24, 2017 | 43.99 | 44.15 | 43.91 | 44.15 | 6,730 | +0.00(+0.00%) |
Feb 23, 2017 | 44.72 | 44.72 | 44.13 | 44.15 | 8,099 | -0.27(-0.61%) |
Feb 22, 2017 | 44.59 | 44.59 | 44.39 | 44.43 | 80,714 | -0.06(-0.13%) |
Feb 21, 2017 | 44.54 | 44.56 | 44.43 | 44.49 | 19,087 | +0.21(+0.47%) |
Feb 17, 2017 | 44.28 | 44.28 | 44.28 | 0 | +0.07(+0.15%) | |
Feb 16, 2017 | 44.56 | 44.56 | 44.14 | 44.21 | 5,242 | -0.18(-0.42%) |
Feb 15, 2017 | 44.31 | 44.90 | 41.82 | 44.40 | 9,111 | +0.26(+0.60%) |
Feb 14, 2017 | 44.02 | 44.14 | 43.93 | 44.13 | 23,198 | +0.10(+0.22%) |
Feb 13, 2017 | 43.94 | 44.10 | 43.94 | 44.04 | 1,546 | +0.23(+0.53%) |
Feb 10, 2017 | 43.77 | 43.83 | 43.68 | 43.80 | 9,202 | +0.06(+0.13%) |
Feb 09, 2017 | 43.51 | 43.81 | 43.51 | 43.75 | 23,340 | +0.43(+0.99%) |
Feb 08, 2017 | 43.12 | 43.34 | 43.12 | 43.32 | 14,467 | +0.05(+0.12%) |
Feb 07, 2017 | 43.41 | 43.41 | 43.23 | 43.27 | 2,850 | +0.03(+0.07%) |
Feb 06, 2017 | 43.21 | 43.29 | 43.18 | 43.24 | 7,731 | -0.04(-0.09%) |
Feb 03, 2017 | 43.18 | 43.30 | 43.09 | 43.28 | 1,249 | +0.44(+1.02%) |
Feb 02, 2017 | 42.86 | 42.98 | 42.83 | 42.84 | 10,311 | -0.01(-0.02%) |
Feb 01, 2017 | 43.00 | 43.05 | 42.74 | 42.85 | 7,487 | +0.11(+0.25%) |
Jan 31, 2017 | 42.65 | 42.74 | 42.46 | 42.74 | 10,906 | +0.02(+0.05%) |
Jan 30, 2017 | 42.88 | 42.88 | 42.41 | 42.73 | 18,060 | -0.34(-0.78%) |
Jan 27, 2017 | 43.44 | 43.44 | 43.06 | 43.06 | 135,195 | -0.31(-0.72%) |
Jan 26, 2017 | 43.28 | 43.45 | 43.28 | 43.38 | 53,950 | +0.29(+0.68%) |
Jan 25, 2017 | 42.81 | 43.08 | 42.81 | 43.08 | 62,367 | +0.38(+0.89%) |
Jan 24, 2017 | 42.48 | 42.74 | 42.45 | 42.71 | 1,377 | +0.46(+1.09%) |
Jan 23, 2017 | 42.36 | 42.36 | 42.24 | 42.24 | 832 | -0.21(-0.49%) |
Jan 20, 2017 | 42.48 | 42.51 | 42.38 | 42.45 | 4,804 | +0.19(+0.46%) |
Jan 19, 2017 | 42.37 | 42.37 | 42.26 | 42.26 | 5,780 | +0.06(+0.14%) |
Jan 18, 2017 | 42.13 | 42.20 | 42.13 | 42.20 | 17,591 | +0.01(+0.02%) |
Jan 17, 2017 | 42.44 | 42.44 | 42.14 | 42.19 | 6,186 | -0.23(-0.54%) |
Jan 13, 2017 | 42.42 | 42.42 | 42.42 | 0 | +0.16(+0.37%) | |
Jan 12, 2017 | 42.27 | 42.27 | 42.01 | 42.27 | 22,749 | -0.17(-0.39%) |
Jan 11, 2017 | 42.51 | 42.51 | 42.13 | 42.43 | 4,220 | +0.06(+0.14%) |
Jan 10, 2017 | 42.22 | 42.45 | 42.16 | 42.38 | 11,898 | +0.12(+0.28%) |
Jan 09, 2017 | 42.05 | 42.34 | 42.05 | 42.26 | 4,910 | +0.03(+0.07%) |
Jan 06, 2017 | 42.13 | 42.33 | 42.08 | 42.23 | 3,487 | +0.27(+0.65%) |
Jan 05, 2017 | 42.07 | 42.07 | 41.77 | 41.96 | 3,857 | +0.06(+0.15%) |
Jan 04, 2017 | 41.61 | 41.93 | 41.61 | 41.90 | 33,936 | +0.38(+0.91%) |
Jan 03, 2017 | 41.35 | 41.69 | 41.32 | 41.52 | 3,440 | +0.37(+0.90%) |
Dec 30, 2016 | 41.15 | 41.15 | 41.15 | 0 | -0.21(-0.52%) | |
Dec 29, 2016 | 41.46 | 41.46 | 41.31 | 41.36 | 5,604 | -0.11(-0.26%) |
Dec 28, 2016 | 41.66 | 41.66 | 41.46 | 41.47 | 11,053 | -0.35(-0.84%) |
Dec 27, 2016 | 41.53 | 41.91 | 41.53 | 41.82 | 4,966 | +0.22(+0.53%) |
Dec 23, 2016 | 41.60 | 41.60 | 41.60 | 0 | +0.10(+0.23%) | |
Dec 22, 2016 | 41.66 | 41.66 | 41.50 | 41.51 | 2,197 | -0.32(-0.76%) |
Dec 21, 2016 | 41.81 | 41.83 | 41.72 | 41.83 | 10,069 | +0.05(+0.12%) |
Dec 20, 2016 | 41.84 | 41.86 | 41.73 | 41.78 | 7,209 | +0.15(+0.35%) |
Dec 19, 2016 | 41.57 | 41.74 | 41.57 | 41.63 | 2,782 | +0.09(+0.21%) |
Dec 16, 2016 | 41.85 | 41.89 | 41.54 | 41.54 | 12,080 | -0.33(-0.79%) |
Dec 15, 2016 | 41.71 | 41.98 | 41.71 | 41.87 | 5,036 | +0.10(+0.23%) |
Dec 14, 2016 | 41.80 | 41.89 | 41.60 | 41.78 | 7,302 | -0.09(-0.21%) |
Dec 13, 2016 | 41.88 | 41.92 | 41.82 | 41.86 | 1,431 | +0.28(+0.68%) |
Dec 12, 2016 | 41.93 | 41.93 | 41.49 | 41.58 | 6,350 | -0.26(-0.62%) |
Dec 09, 2016 | 41.59 | 42.00 | 41.59 | 41.84 | 36,885 | +0.16(+0.38%) |
Dec 08, 2016 | 41.79 | 41.82 | 41.58 | 41.68 | 4,618 | +0.11(+0.26%) |
Dec 07, 2016 | 41.07 | 41.60 | 41.05 | 41.57 | 4,125 | +0.51(+1.24%) |
Dec 06, 2016 | 40.91 | 41.09 | 40.88 | 41.06 | 19,896 | +0.21(+0.52%) |
Dec 05, 2016 | 40.72 | 40.91 | 40.72 | 40.85 | 1,915 | +0.29(+0.71%) |
Dec 02, 2016 | 40.58 | 40.61 | 40.54 | 40.56 | 1,484 | +0.12(+0.29%) |