Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.46 | 51.65 | 51.41 | 51.65 | 57,976 | +0.19(+0.37%) |
Nov 29, 2017 | 51.50 | 51.50 | 51.44 | 51.46 | 99,800 | -0.14(-0.26%) |
Nov 28, 2017 | 51.66 | 51.66 | 51.58 | 51.59 | 38,038 | -0.06(-0.12%) |
Nov 27, 2017 | 51.77 | 51.77 | 51.63 | 51.66 | 38,917 | -0.06(-0.12%) |
Nov 24, 2017 | 51.72 | 51.76 | 51.71 | 51.72 | 13,809 | -0.08(-0.15%) |
Nov 22, 2017 | 51.85 | 51.89 | 51.77 | 51.80 | 72,428 | -0.11(-0.20%) |
Nov 21, 2017 | 51.98 | 52.01 | 51.86 | 51.90 | 59,441 | -0.08(-0.15%) |
Nov 20, 2017 | 51.99 | 51.99 | 51.89 | 51.98 | 28,528 | +0.06(+0.12%) |
Nov 17, 2017 | 51.97 | 51.97 | 51.87 | 51.92 | 27,556 | -0.10(-0.19%) |
Nov 16, 2017 | 52.01 | 52.06 | 51.94 | 52.01 | 37,126 | -0.07(-0.13%) |
Nov 15, 2017 | 52.06 | 52.08 | 51.99 | 52.08 | 18,813 | +0.12(+0.24%) |
Nov 14, 2017 | 52.00 | 52.04 | 51.94 | 51.96 | 33,283 | -0.08(-0.15%) |
Nov 13, 2017 | 52.06 | 52.06 | 51.97 | 52.04 | 34,736 | +0.00(+0.00%) |
Nov 10, 2017 | 52.05 | 52.07 | 51.98 | 52.04 | 40,600 | -0.16(-0.30%) |
Nov 09, 2017 | 52.22 | 52.25 | 52.17 | 52.20 | 35,595 | -0.04(-0.08%) |
Nov 08, 2017 | 52.22 | 52.27 | 52.17 | 52.24 | 29,555 | +0.04(+0.07%) |
Nov 07, 2017 | 52.09 | 52.21 | 52.07 | 52.21 | 30,667 | +0.15(+0.30%) |
Nov 06, 2017 | 52.01 | 52.09 | 52.01 | 52.05 | 57,696 | +0.06(+0.11%) |
Nov 03, 2017 | 51.96 | 52.08 | 51.92 | 52.00 | 38,754 | +0.05(+0.11%) |
Nov 02, 2017 | 51.92 | 51.97 | 51.91 | 51.94 | 25,520 | +0.13(+0.25%) |
Nov 01, 2017 | 51.87 | 51.91 | 51.80 | 51.81 | 80,160 | -0.09(-0.17%) |
Oct 31, 2017 | 51.94 | 51.94 | 51.85 | 51.90 | 38,936 | -0.05(-0.09%) |
Oct 30, 2017 | 51.94 | 51.95 | 51.90 | 51.95 | 34,800 | +0.09(+0.17%) |
Oct 27, 2017 | 51.83 | 51.92 | 51.83 | 51.86 | 50,099 | -0.04(-0.07%) |
Oct 26, 2017 | 51.88 | 51.91 | 51.82 | 51.90 | 38,873 | +0.04(+0.08%) |
Oct 25, 2017 | 51.86 | 51.95 | 51.85 | 51.85 | 64,915 | -0.07(-0.13%) |
Oct 24, 2017 | 52.02 | 52.02 | 51.92 | 51.92 | 40,638 | -0.12(-0.24%) |
Oct 23, 2017 | 51.93 | 52.05 | 51.93 | 52.05 | 38,160 | +0.11(+0.20%) |
Oct 20, 2017 | 52.06 | 52.06 | 51.87 | 51.94 | 60,145 | -0.09(-0.17%) |
Oct 19, 2017 | 52.15 | 52.18 | 52.03 | 52.03 | 40,244 | -0.07(-0.13%) |
Oct 18, 2017 | 52.11 | 52.12 | 52.05 | 52.10 | 25,910 | -0.03(-0.05%) |
Oct 17, 2017 | 52.01 | 52.15 | 52.01 | 52.13 | 50,763 | +0.09(+0.17%) |
Oct 16, 2017 | 52.03 | 52.07 | 52.02 | 52.04 | 43,306 | +0.03(+0.05%) |
Oct 13, 2017 | 51.99 | 52.04 | 51.99 | 52.01 | 42,408 | +0.08(+0.16%) |
Oct 12, 2017 | 51.90 | 51.97 | 51.89 | 51.93 | 93,181 | +0.09(+0.18%) |
Oct 11, 2017 | 51.89 | 51.89 | 51.82 | 51.84 | 61,661 | +0.03(+0.05%) |
Oct 10, 2017 | 51.82 | 51.86 | 51.78 | 51.81 | 72,674 | +0.02(+0.03%) |
Oct 09, 2017 | 51.81 | 51.82 | 51.79 | 51.79 | 37,548 | +0.05(+0.09%) |
Oct 06, 2017 | 51.78 | 51.79 | 51.74 | 51.74 | 74,908 | -0.04(-0.07%) |
Oct 05, 2017 | 51.84 | 51.84 | 51.78 | 51.78 | 35,965 | -0.04(-0.08%) |
Oct 04, 2017 | 51.81 | 51.82 | 51.79 | 51.82 | 23,096 | +0.04(+0.08%) |
Oct 03, 2017 | 51.76 | 51.78 | 51.76 | 51.78 | 31,515 | +0.00(+0.00%) |
Oct 02, 2017 | 51.81 | 51.81 | 51.76 | 51.78 | 21,778 | -0.01(-0.03%) |
Sep 29, 2017 | 51.81 | 51.81 | 51.78 | 51.79 | 58,736 | +0.03(+0.06%) |
Sep 28, 2017 | 51.77 | 51.78 | 51.73 | 51.76 | 57,645 | -0.05(-0.10%) |
Sep 27, 2017 | 51.85 | 51.89 | 51.79 | 51.81 | 68,575 | -0.15(-0.29%) |
Sep 26, 2017 | 51.93 | 51.97 | 51.93 | 51.96 | 32,585 | -0.02(-0.03%) |
Sep 25, 2017 | 51.95 | 51.99 | 51.95 | 51.98 | 25,414 | +0.04(+0.08%) |
Sep 22, 2017 | 51.90 | 51.95 | 51.90 | 51.94 | 32,155 | +0.05(+0.10%) |
Sep 21, 2017 | 51.95 | 51.95 | 51.88 | 51.89 | 59,761 | +0.04(+0.08%) |
Sep 20, 2017 | 51.99 | 51.99 | 51.77 | 51.85 | 112,926 | -0.13(-0.25%) |
Sep 19, 2017 | 51.99 | 51.99 | 51.95 | 51.98 | 49,787 | -0.03(-0.05%) |
Sep 18, 2017 | 51.98 | 52.01 | 51.93 | 52.01 | 52,231 | +0.01(+0.02%) |
Sep 15, 2017 | 52.01 | 52.01 | 51.97 | 52.00 | 30,638 | -0.04(-0.07%) |
Sep 14, 2017 | 51.99 | 52.04 | 51.99 | 52.03 | 47,204 | +0.07(+0.13%) |
Sep 13, 2017 | 52.05 | 52.07 | 51.96 | 51.96 | 47,547 | -0.10(-0.18%) |
Sep 12, 2017 | 52.12 | 52.12 | 52.06 | 52.06 | 51,121 | -0.11(-0.22%) |
Sep 11, 2017 | 52.15 | 52.18 | 52.13 | 52.17 | 41,049 | -0.03(-0.05%) |
Sep 08, 2017 | 52.16 | 52.21 | 52.16 | 52.20 | 24,597 | -0.02(-0.03%) |
Sep 07, 2017 | 52.17 | 52.23 | 52.17 | 52.22 | 58,947 | +0.14(+0.26%) |
Sep 06, 2017 | 52.12 | 52.16 | 52.07 | 52.08 | 126,804 | -0.03(-0.06%) |
Sep 05, 2017 | 52.05 | 52.11 | 52.05 | 52.11 | 77,263 | +0.20(+0.38%) |
Sep 01, 2017 | 52.02 | 52.02 | 51.92 | 51.92 | 123,873 | -0.13(-0.25%) |
Aug 31, 2017 | 52.04 | 52.05 | 52.03 | 52.05 | 65,849 | +0.02(+0.03%) |
Aug 30, 2017 | 52.04 | 52.04 | 52.01 | 52.03 | 32,842 | +0.01(+0.03%) |
Aug 29, 2017 | 52.02 | 52.06 | 52.01 | 52.02 | 26,578 | +0.07(+0.13%) |
Aug 28, 2017 | 51.92 | 51.98 | 51.92 | 51.95 | 27,375 | +0.01(+0.01%) |
Aug 25, 2017 | 51.95 | 51.95 | 51.94 | 51.94 | 20,396 | +0.03(+0.06%) |
Aug 24, 2017 | 51.90 | 51.96 | 51.90 | 51.91 | 69,090 | -0.01(-0.01%) |
Aug 23, 2017 | 51.92 | 51.95 | 51.90 | 51.92 | 51,515 | +0.06(+0.11%) |
Aug 22, 2017 | 51.84 | 51.90 | 51.84 | 51.86 | 29,383 | +0.02(+0.04%) |
Aug 21, 2017 | 51.90 | 51.90 | 51.82 | 51.84 | 50,335 | -0.06(-0.12%) |
Aug 18, 2017 | 51.85 | 51.90 | 51.84 | 51.90 | 36,725 | +0.09(+0.18%) |
Aug 17, 2017 | 51.84 | 51.87 | 51.80 | 51.81 | 79,948 | -0.03(-0.06%) |
Aug 16, 2017 | 51.77 | 51.84 | 51.77 | 51.84 | 61,554 | +0.02(+0.03%) |
Aug 15, 2017 | 51.79 | 51.84 | 51.79 | 51.82 | 50,316 | -0.04(-0.08%) |
Aug 14, 2017 | 51.86 | 51.91 | 51.86 | 51.86 | 35,026 | -0.00(-0.01%) |
Aug 11, 2017 | 51.86 | 51.88 | 51.85 | 51.86 | 54,861 | -0.00(-0.01%) |
Aug 10, 2017 | 51.84 | 51.87 | 51.83 | 51.87 | 70,209 | +0.07(+0.13%) |
Aug 09, 2017 | 51.84 | 51.85 | 51.80 | 51.80 | 55,932 | +0.01(+0.03%) |
Aug 08, 2017 | 51.77 | 51.78 | 51.74 | 51.78 | 41,556 | -0.00(-0.01%) |
Aug 07, 2017 | 51.76 | 51.79 | 51.74 | 51.79 | 56,454 | +0.03(+0.05%) |
Aug 04, 2017 | 51.73 | 51.76 | 51.71 | 51.76 | 50,397 | -0.01(-0.03%) |
Aug 03, 2017 | 51.70 | 51.78 | 51.70 | 51.78 | 34,043 | +0.12(+0.24%) |
Aug 02, 2017 | 51.63 | 51.68 | 51.61 | 51.65 | 51,618 | +0.03(+0.05%) |
Aug 01, 2017 | 51.56 | 51.64 | 51.55 | 51.63 | 47,832 | +0.05(+0.09%) |
Jul 31, 2017 | 51.57 | 51.60 | 51.57 | 51.58 | 29,078 | +0.01(+0.02%) |
Jul 28, 2017 | 51.59 | 51.62 | 51.57 | 51.57 | 26,911 | -0.03(-0.07%) |
Jul 27, 2017 | 51.61 | 51.63 | 51.59 | 51.61 | 68,024 | -0.03(-0.05%) |
Jul 26, 2017 | 51.61 | 51.64 | 51.54 | 51.63 | 43,880 | +0.01(+0.02%) |
Jul 25, 2017 | 51.56 | 51.63 | 51.56 | 51.63 | 72,660 | +0.07(+0.13%) |
Jul 24, 2017 | 51.63 | 51.66 | 51.45 | 51.56 | 179,230 | -0.06(-0.11%) |
Jul 21, 2017 | 51.56 | 51.66 | 51.56 | 51.62 | 55,011 | +0.05(+0.10%) |
Jul 20, 2017 | 51.53 | 51.61 | 51.52 | 51.56 | 61,573 | +0.02(+0.04%) |
Jul 19, 2017 | 51.48 | 51.56 | 51.46 | 51.54 | 90,034 | +0.05(+0.10%) |
Jul 18, 2017 | 51.48 | 51.49 | 51.42 | 51.49 | 31,822 | +0.10(+0.20%) |
Jul 17, 2017 | 51.32 | 51.39 | 51.32 | 51.39 | 22,711 | +0.04(+0.08%) |
Jul 14, 2017 | 51.36 | 51.37 | 51.30 | 51.34 | 47,783 | +0.10(+0.20%) |
Jul 13, 2017 | 51.20 | 51.24 | 51.18 | 51.24 | 53,551 | -0.00(-0.01%) |
Jul 12, 2017 | 51.20 | 51.28 | 51.19 | 51.25 | 43,536 | +0.07(+0.14%) |
Jul 11, 2017 | 51.15 | 51.18 | 51.12 | 51.17 | 46,192 | +0.05(+0.10%) |
Jul 10, 2017 | 51.09 | 51.15 | 51.09 | 51.12 | 39,515 | -0.03(-0.05%) |
Jul 07, 2017 | 50.96 | 51.15 | 50.96 | 51.15 | 66,066 | +0.02(+0.03%) |
Jul 06, 2017 | 51.09 | 51.14 | 51.09 | 51.13 | 30,529 | -0.03(-0.07%) |
Jul 05, 2017 | 51.17 | 51.21 | 51.14 | 51.16 | 41,373 | -0.03(-0.05%) |
Jul 03, 2017 | 51.22 | 51.24 | 51.17 | 51.19 | 34,664 | +0.02(+0.04%) |
Jun 30, 2017 | 51.19 | 51.19 | 51.16 | 51.17 | 24,024 | +0.03(+0.07%) |
Jun 29, 2017 | 51.28 | 51.29 | 51.13 | 51.13 | 88,171 | -0.22(-0.43%) |
Jun 28, 2017 | 51.40 | 51.40 | 51.33 | 51.35 | 36,575 | -0.05(-0.09%) |
Jun 27, 2017 | 51.45 | 51.45 | 51.40 | 51.40 | 226,682 | -0.10(-0.20%) |
Jun 26, 2017 | 51.50 | 51.51 | 51.46 | 51.51 | 40,548 | +0.08(+0.16%) |
Jun 23, 2017 | 51.45 | 51.47 | 51.41 | 51.42 | 65,471 | -0.07(-0.14%) |
Jun 22, 2017 | 51.49 | 51.50 | 51.41 | 51.49 | 51,496 | +0.05(+0.10%) |
Jun 21, 2017 | 51.43 | 51.49 | 51.42 | 51.44 | 42,540 | -0.01(-0.03%) |
Jun 20, 2017 | 51.44 | 51.48 | 51.44 | 51.45 | 30,938 | +0.01(+0.03%) |
Jun 19, 2017 | 51.42 | 51.45 | 51.42 | 51.44 | 54,065 | +0.01(+0.01%) |
Jun 16, 2017 | 51.42 | 51.46 | 51.42 | 51.44 | 35,182 | -0.00(-0.00%) |
Jun 15, 2017 | 51.42 | 51.47 | 51.40 | 51.44 | 111,059 | -0.06(-0.12%) |
Jun 14, 2017 | 51.49 | 51.50 | 51.45 | 51.50 | 80,995 | +0.10(+0.20%) |
Jun 13, 2017 | 51.36 | 51.40 | 51.35 | 51.39 | 184,588 | -0.02(-0.04%) |
Jun 12, 2017 | 51.35 | 51.49 | 51.35 | 51.42 | 83,759 | -0.01(-0.03%) |
Jun 09, 2017 | 51.43 | 51.44 | 51.39 | 51.43 | 28,123 | -0.03(-0.05%) |
Jun 08, 2017 | 51.50 | 51.51 | 51.45 | 51.45 | 99,349 | -0.01(-0.03%) |
Jun 07, 2017 | 51.52 | 51.54 | 51.41 | 51.47 | 131,861 | -0.06(-0.11%) |
Jun 06, 2017 | 51.54 | 51.70 | 51.50 | 51.52 | 52,076 | +0.08(+0.15%) |
Jun 05, 2017 | 51.44 | 51.53 | 51.40 | 51.45 | 33,282 | -0.02(-0.03%) |
Jun 02, 2017 | 51.40 | 51.51 | 51.40 | 51.46 | 112,520 | +0.12(+0.23%) |
Jun 01, 2017 | 51.28 | 51.35 | 51.28 | 51.35 | 69,738 | -0.02(-0.03%) |
May 31, 2017 | 51.30 | 51.37 | 51.28 | 51.36 | 36,933 | +0.12(+0.23%) |
May 30, 2017 | 51.25 | 51.28 | 51.21 | 51.24 | 51,817 | +0.07(+0.13%) |
May 26, 2017 | 51.15 | 51.21 | 51.15 | 51.18 | 49,799 | -0.01(-0.03%) |
May 25, 2017 | 51.15 | 51.19 | 51.12 | 51.19 | 49,172 | +0.03(+0.05%) |
May 24, 2017 | 51.14 | 51.17 | 51.10 | 51.17 | 23,607 | +0.08(+0.16%) |
May 23, 2017 | 51.13 | 51.13 | 51.08 | 51.08 | 21,572 | +0.05(+0.10%) |
May 22, 2017 | 51.04 | 51.06 | 51.01 | 51.03 | 22,641 | -0.00(-0.00%) |
May 19, 2017 | 51.02 | 51.11 | 51.00 | 51.03 | 26,434 | -0.02(-0.05%) |
May 18, 2017 | 51.05 | 51.13 | 51.05 | 51.06 | 56,642 | +0.06(+0.12%) |
May 17, 2017 | 50.98 | 51.00 | 50.91 | 51.00 | 49,223 | +0.12(+0.24%) |
May 16, 2017 | 50.86 | 50.92 | 50.86 | 50.88 | 80,989 | +0.06(+0.12%) |
May 15, 2017 | 50.76 | 50.88 | 50.76 | 50.82 | 91,384 | +0.07(+0.13%) |
May 12, 2017 | 50.71 | 50.77 | 50.71 | 50.75 | 32,714 | +0.07(+0.14%) |
May 11, 2017 | 50.65 | 50.68 | 50.62 | 50.68 | 22,796 | +0.10(+0.21%) |
May 10, 2017 | 50.62 | 50.63 | 50.57 | 50.58 | 131,014 | +0.03(+0.07%) |
May 09, 2017 | 50.59 | 50.59 | 50.54 | 50.54 | 88,030 | -0.01(-0.03%) |
May 08, 2017 | 50.59 | 50.60 | 50.55 | 50.55 | 69,814 | -0.06(-0.12%) |
May 05, 2017 | 50.59 | 50.62 | 50.54 | 50.62 | 25,772 | +0.04(+0.09%) |
May 04, 2017 | 50.56 | 50.59 | 50.51 | 50.57 | 76,825 | -0.04(-0.09%) |
May 03, 2017 | 50.52 | 50.62 | 50.52 | 50.62 | 48,965 | +0.11(+0.21%) |
May 02, 2017 | 50.52 | 50.56 | 50.48 | 50.51 | 43,672 | -0.03(-0.06%) |
May 01, 2017 | 50.57 | 50.60 | 50.47 | 50.54 | 37,511 | -0.01(-0.03%) |
Apr 28, 2017 | 50.59 | 50.62 | 50.52 | 50.55 | 64,555 | -0.05(-0.10%) |
Apr 27, 2017 | 50.49 | 50.63 | 50.49 | 50.61 | 53,868 | +0.05(+0.09%) |
Apr 26, 2017 | 50.50 | 50.56 | 50.50 | 50.56 | 26,758 | -0.03(-0.07%) |
Apr 25, 2017 | 50.66 | 50.66 | 50.55 | 50.59 | 52,585 | -0.06(-0.11%) |
Apr 24, 2017 | 50.58 | 50.69 | 50.58 | 50.65 | 37,759 | -0.14(-0.28%) |
Apr 21, 2017 | 50.79 | 50.82 | 50.75 | 50.79 | 32,614 | +0.00(+0.00%) |
Apr 20, 2017 | 50.74 | 50.80 | 50.73 | 50.79 | 48,700 | -0.07(-0.14%) |
Apr 19, 2017 | 50.84 | 50.86 | 50.76 | 50.86 | 41,783 | -0.01(-0.02%) |
Apr 18, 2017 | 50.78 | 50.87 | 50.69 | 50.87 | 64,382 | +0.18(+0.35%) |
Apr 17, 2017 | 50.69 | 50.71 | 50.62 | 50.69 | 59,803 | +0.02(+0.03%) |
Apr 13, 2017 | 50.59 | 50.68 | 50.59 | 50.68 | 31,003 | +0.05(+0.10%) |
Apr 12, 2017 | 50.53 | 50.67 | 50.53 | 50.62 | 72,066 | -0.01(-0.02%) |
Apr 11, 2017 | 50.58 | 50.60 | 50.52 | 50.63 | 93,879 | +0.15(+0.29%) |
Apr 10, 2017 | 50.51 | 50.55 | 50.44 | 50.49 | 77,232 | +0.09(+0.17%) |
Apr 07, 2017 | 50.41 | 50.46 | 50.39 | 50.40 | 54,635 | +0.04(+0.08%) |
Apr 06, 2017 | 50.37 | 50.39 | 50.35 | 50.36 | 53,580 | -0.03(-0.06%) |
Apr 05, 2017 | 50.32 | 50.40 | 50.32 | 50.39 | 43,823 | +0.07(+0.14%) |
Apr 04, 2017 | 50.30 | 50.38 | 50.29 | 50.32 | 68,348 | -0.05(-0.10%) |
Apr 03, 2017 | 50.29 | 50.37 | 50.24 | 50.37 | 94,929 | +0.07(+0.14%) |
Mar 31, 2017 | 50.22 | 50.30 | 50.21 | 50.30 | 61,443 | +0.09(+0.17%) |
Mar 30, 2017 | 50.30 | 50.30 | 50.22 | 50.22 | 88,339 | -0.12(-0.24%) |
Mar 29, 2017 | 50.30 | 50.34 | 50.21 | 50.34 | 90,018 | +0.14(+0.28%) |
Mar 28, 2017 | 50.22 | 50.27 | 50.19 | 50.20 | 78,730 | +0.00(+0.01%) |
Mar 27, 2017 | 50.23 | 50.27 | 50.19 | 50.19 | 42,492 | +0.11(+0.22%) |
Mar 24, 2017 | 50.10 | 50.15 | 50.09 | 50.09 | 48,328 | -0.02(-0.03%) |
Mar 23, 2017 | 50.10 | 50.14 | 50.06 | 50.10 | 38,566 | -0.01(-0.02%) |
Mar 22, 2017 | 50.10 | 50.11 | 50.03 | 50.11 | 64,227 | +0.11(+0.23%) |
Mar 21, 2017 | 49.93 | 50.02 | 49.90 | 50.00 | 47,133 | +0.11(+0.22%) |
Mar 20, 2017 | 49.86 | 49.92 | 49.86 | 49.89 | 41,407 | +0.04(+0.08%) |
Mar 17, 2017 | 49.88 | 49.89 | 49.82 | 49.85 | 67,591 | +0.03(+0.06%) |
Mar 16, 2017 | 49.83 | 49.86 | 49.81 | 49.82 | 51,910 | +0.02(+0.04%) |
Mar 15, 2017 | 49.63 | 49.82 | 49.61 | 49.80 | 76,771 | +0.12(+0.24%) |
Mar 14, 2017 | 49.70 | 49.72 | 49.68 | 49.68 | 55,584 | +0.02(+0.04%) |
Mar 13, 2017 | 49.68 | 49.73 | 49.65 | 49.66 | 50,263 | -0.03(-0.07%) |
Mar 10, 2017 | 49.68 | 49.74 | 49.67 | 49.69 | 97,854 | +0.03(+0.07%) |
Mar 09, 2017 | 49.73 | 49.73 | 49.65 | 49.66 | 88,853 | -0.08(-0.16%) |
Mar 08, 2017 | 49.74 | 49.75 | 49.71 | 49.73 | 35,978 | -0.04(-0.08%) |
Mar 07, 2017 | 49.79 | 49.81 | 49.76 | 49.77 | 46,867 | -0.02(-0.03%) |
Mar 06, 2017 | 49.80 | 49.87 | 49.77 | 49.79 | 55,688 | -0.01(-0.03%) |
Mar 03, 2017 | 49.89 | 49.90 | 49.80 | 49.80 | 53,022 | -0.12(-0.24%) |
Mar 02, 2017 | 49.90 | 49.95 | 49.87 | 49.93 | 71,807 | +0.05(+0.10%) |
Mar 01, 2017 | 49.98 | 50.03 | 49.88 | 49.88 | 67,733 | -0.15(-0.29%) |
Feb 28, 2017 | 50.05 | 50.09 | 50.02 | 50.02 | 48,821 | +0.00(+0.01%) |
Feb 27, 2017 | 50.03 | 50.13 | 49.99 | 50.02 | 161,068 | -0.14(-0.28%) |
Feb 24, 2017 | 50.10 | 50.16 | 50.02 | 50.16 | 69,099 | +0.25(+0.51%) |
Feb 23, 2017 | 49.93 | 49.96 | 49.90 | 49.91 | 30,545 | +0.01(+0.02%) |
Feb 22, 2017 | 49.93 | 49.96 | 49.89 | 49.90 | 30,980 | +0.08(+0.16%) |
Feb 21, 2017 | 49.79 | 49.94 | 49.79 | 49.82 | 57,856 | +0.00(+0.00%) |
Feb 17, 2017 | 49.82 | 49.82 | 49.82 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 49.75 | 49.81 | 49.73 | 49.77 | 109,181 | +0.03(+0.05%) |
Feb 15, 2017 | 49.83 | 49.85 | 49.72 | 49.74 | 123,216 | -0.11(-0.22%) |
Feb 14, 2017 | 49.95 | 49.95 | 49.83 | 49.85 | 57,870 | -0.02(-0.03%) |
Feb 13, 2017 | 49.83 | 49.96 | 49.83 | 49.87 | 64,322 | -0.13(-0.25%) |
Feb 10, 2017 | 49.94 | 50.01 | 49.94 | 49.99 | 71,376 | +0.02(+0.03%) |
Feb 09, 2017 | 50.04 | 50.06 | 49.94 | 49.98 | 89,518 | -0.01(-0.03%) |
Feb 08, 2017 | 49.97 | 50.12 | 49.94 | 49.99 | 68,994 | +0.05(+0.10%) |
Feb 07, 2017 | 49.90 | 49.98 | 49.80 | 49.94 | 97,913 | +0.08(+0.16%) |
Feb 06, 2017 | 49.91 | 49.91 | 49.77 | 49.86 | 71,415 | +0.12(+0.24%) |
Feb 03, 2017 | 49.85 | 49.85 | 49.73 | 49.74 | 77,341 | -0.01(-0.03%) |
Feb 02, 2017 | 49.75 | 49.82 | 49.72 | 49.75 | 53,313 | +0.04(+0.07%) |
Feb 01, 2017 | 49.79 | 49.79 | 49.69 | 49.71 | 72,430 | +0.00(+0.00%) |
Jan 31, 2017 | 49.85 | 49.86 | 49.69 | 49.71 | 86,645 | -0.00(-0.01%) |
Jan 30, 2017 | 49.81 | 49.81 | 49.71 | 49.72 | 153,328 | -0.00(-0.01%) |
Jan 27, 2017 | 49.77 | 49.77 | 49.72 | 49.72 | 47,461 | -0.02(-0.04%) |
Jan 26, 2017 | 49.75 | 49.78 | 49.69 | 49.74 | 88,576 | +0.05(+0.10%) |
Jan 25, 2017 | 49.78 | 49.79 | 49.68 | 49.69 | 93,793 | +0.02(+0.03%) |
Jan 24, 2017 | 49.82 | 49.88 | 49.67 | 49.67 | 148,264 | -0.05(-0.10%) |
Jan 23, 2017 | 49.79 | 49.87 | 49.66 | 49.72 | 185,835 | +0.04(+0.08%) |
Jan 20, 2017 | 49.67 | 49.76 | 49.60 | 49.68 | 167,508 | -0.03(-0.05%) |
Jan 19, 2017 | 49.99 | 49.99 | 49.69 | 49.71 | 142,318 | -0.28(-0.56%) |
Jan 18, 2017 | 50.10 | 50.17 | 49.98 | 49.99 | 83,120 | -0.19(-0.39%) |
Jan 17, 2017 | 50.16 | 50.23 | 50.03 | 50.18 | 118,414 | +0.17(+0.34%) |
Jan 13, 2017 | 50.01 | 50.01 | 50.01 | 0 | -0.04(-0.08%) | |
Jan 12, 2017 | 50.15 | 50.18 | 49.98 | 50.05 | 61,966 | +0.12(+0.23%) |
Jan 11, 2017 | 49.81 | 49.96 | 49.81 | 49.94 | 110,916 | +0.18(+0.36%) |
Jan 10, 2017 | 49.87 | 49.90 | 49.74 | 49.76 | 120,742 | -0.03(-0.06%) |
Jan 09, 2017 | 49.89 | 49.89 | 49.73 | 49.79 | 181,648 | +0.06(+0.13%) |
Jan 06, 2017 | 49.76 | 49.80 | 49.69 | 49.72 | 91,424 | -0.08(-0.16%) |
Jan 05, 2017 | 49.59 | 49.80 | 49.59 | 49.80 | 144,147 | +0.22(+0.43%) |
Jan 04, 2017 | 49.60 | 49.76 | 49.59 | 49.59 | 93,675 | -0.14(-0.29%) |
Jan 03, 2017 | 49.70 | 49.80 | 49.63 | 49.73 | 221,008 | -0.03(-0.06%) |
Dec 30, 2016 | 49.76 | 49.76 | 49.76 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 49.68 | 49.93 | 49.60 | 49.72 | 593,591 | +0.14(+0.29%) |
Dec 28, 2016 | 49.60 | 49.66 | 49.51 | 49.57 | 933,630 | +0.07(+0.15%) |
Dec 27, 2016 | 49.54 | 49.58 | 49.41 | 49.50 | 225,237 | -0.08(-0.16%) |
Dec 23, 2016 | 49.58 | 49.58 | 49.58 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 49.36 | 49.56 | 49.33 | 49.56 | 366,423 | +0.09(+0.18%) |
Dec 21, 2016 | 49.41 | 49.47 | 49.32 | 49.47 | 276,420 | +0.21(+0.43%) |
Dec 20, 2016 | 49.21 | 49.38 | 49.19 | 49.26 | 191,629 | +0.13(+0.27%) |
Dec 19, 2016 | 49.26 | 49.38 | 49.13 | 49.13 | 208,780 | -0.15(-0.30%) |
Dec 16, 2016 | 49.32 | 49.32 | 49.14 | 49.27 | 272,324 | -0.05(-0.10%) |
Dec 15, 2016 | 49.34 | 49.39 | 49.21 | 49.32 | 563,058 | -0.06(-0.13%) |
Dec 14, 2016 | 49.41 | 49.53 | 49.38 | 49.38 | 186,715 | -0.09(-0.18%) |
Dec 13, 2016 | 49.48 | 49.52 | 49.39 | 49.47 | 131,525 | +0.03(+0.07%) |
Dec 12, 2016 | 49.48 | 49.55 | 49.38 | 49.44 | 311,139 | -0.03(-0.05%) |
Dec 09, 2016 | 49.44 | 49.63 | 49.37 | 49.47 | 239,077 | -0.09(-0.19%) |
Dec 08, 2016 | 49.38 | 49.72 | 49.34 | 49.56 | 354,563 | +0.03(+0.07%) |
Dec 07, 2016 | 49.40 | 49.59 | 49.35 | 49.53 | 165,537 | +0.32(+0.66%) |
Dec 06, 2016 | 48.95 | 49.25 | 48.95 | 49.20 | 244,849 | +0.42(+0.86%) |
Dec 05, 2016 | 48.82 | 48.93 | 48.77 | 48.78 | 218,548 | -0.08(-0.16%) |
Dec 02, 2016 | 48.71 | 49.02 | 48.71 | 48.86 | 244,612 | +0.13(+0.27%) |