Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.35 | 50.20 | 49.35 | 49.83 | 3,968 | -0.36(-0.72%) |
Nov 29, 2017 | 49.63 | 50.19 | 49.50 | 50.19 | 4,516 | +0.56(+1.13%) |
Nov 28, 2017 | 49.96 | 50.05 | 49.59 | 49.63 | 35,361 | -0.60(-1.20%) |
Nov 27, 2017 | 49.38 | 50.24 | 49.37 | 50.24 | 20,441 | +0.95(+1.92%) |
Nov 22, 2017 | 49.29 | 49.29 | 49.29 | 0 | -0.35(-0.70%) | |
Nov 21, 2017 | 49.29 | 49.63 | 49.23 | 49.63 | 58,299 | +0.52(+1.06%) |
Nov 20, 2017 | 49.29 | 49.45 | 49.01 | 49.11 | 3,744 | -0.25(-0.50%) |
Nov 17, 2017 | 49.46 | 49.46 | 49.35 | 49.36 | 3,220 | -0.11(-0.22%) |
Nov 16, 2017 | 49.63 | 49.63 | 49.46 | 49.46 | 3,050 | -0.43(-0.85%) |
Nov 15, 2017 | 50.12 | 50.22 | 49.89 | 49.89 | 15,839 | -0.60(-1.19%) |
Nov 14, 2017 | 49.71 | 50.49 | 49.71 | 50.49 | 35,956 | +0.73(+1.47%) |
Nov 13, 2017 | 49.56 | 49.76 | 49.56 | 49.76 | 57,254 | +0.27(+0.55%) |
Nov 10, 2017 | 49.14 | 49.49 | 49.14 | 49.49 | 74,040 | -0.10(-0.20%) |
Nov 09, 2017 | 49.65 | 49.65 | 49.23 | 49.59 | 39,832 | -0.12(-0.23%) |
Nov 08, 2017 | 49.70 | 49.70 | 49.37 | 49.70 | 57,958 | +0.08(+0.16%) |
Nov 07, 2017 | 49.63 | 49.63 | 49.62 | 49.62 | 12,599 | +0.41(+0.83%) |
Nov 06, 2017 | 49.03 | 49.22 | 49.01 | 49.22 | 1,255 | +0.45(+0.93%) |
Nov 03, 2017 | 49.08 | 49.17 | 48.76 | 48.76 | 30,725 | -0.15(-0.31%) |
Nov 01, 2017 | 48.92 | 48.92 | 48.92 | 779 | +0.22(+0.46%) | |
Oct 31, 2017 | 49.07 | 49.07 | 48.69 | 48.69 | 8,600 | -0.16(-0.33%) |
Oct 30, 2017 | 48.86 | 48.86 | 48.86 | 48.86 | 301 | +0.18(+0.37%) |
Oct 27, 2017 | 48.60 | 48.98 | 48.60 | 48.68 | 12,393 | -0.27(-0.56%) |
Oct 26, 2017 | 48.61 | 49.88 | 48.61 | 48.95 | 7,630 | -0.04(-0.07%) |
Oct 25, 2017 | 48.42 | 48.99 | 48.34 | 48.99 | 5,303 | -0.13(-0.27%) |
Oct 24, 2017 | 49.47 | 49.49 | 49.02 | 49.12 | 2,152 | -0.66(-1.33%) |
Oct 23, 2017 | 49.45 | 49.78 | 49.41 | 49.78 | 2,098 | +0.51(+1.03%) |
Oct 20, 2017 | 49.28 | 49.28 | 49.28 | 49.28 | 44,566 | +0.43(+0.87%) |
Oct 18, 2017 | 48.85 | 48.85 | 48.85 | 366 | -0.09(-0.18%) | |
Oct 17, 2017 | 48.83 | 48.94 | 48.58 | 48.94 | 65,796 | +0.11(+0.23%) |
Oct 16, 2017 | 48.94 | 48.94 | 48.80 | 48.83 | 9,370 | -0.12(-0.24%) |
Oct 13, 2017 | 48.80 | 49.03 | 48.80 | 48.95 | 148,613 | +0.19(+0.38%) |
Oct 12, 2017 | 48.85 | 48.85 | 48.76 | 48.76 | 24,215 | -0.18(-0.37%) |
Oct 11, 2017 | 48.99 | 48.99 | 48.58 | 48.95 | 34,518 | +0.15(+0.30%) |
Oct 10, 2017 | 48.30 | 48.81 | 48.30 | 48.80 | 9,789 | +0.82(+1.72%) |
Oct 09, 2017 | 48.05 | 48.22 | 47.94 | 47.98 | 63,522 | +0.04(+0.07%) |
Oct 06, 2017 | 48.05 | 48.05 | 47.87 | 47.94 | 77,955 | -0.09(-0.18%) |
Oct 05, 2017 | 48.13 | 48.40 | 48.02 | 48.03 | 26,116 | -0.10(-0.20%) |
Oct 04, 2017 | 48.13 | 48.13 | 48.13 | 48.13 | 477 | +0.44(+0.93%) |
Oct 03, 2017 | 48.13 | 48.13 | 47.68 | 47.68 | 5,506 | -0.23(-0.48%) |
Oct 02, 2017 | 47.85 | 48.26 | 47.85 | 47.91 | 60,836 | -0.35(-0.73%) |
Sep 29, 2017 | 48.18 | 48.30 | 47.96 | 48.27 | 139,909 | +0.35(+0.72%) |
Sep 28, 2017 | 48.02 | 48.35 | 47.69 | 47.92 | 19,012 | +0.11(+0.22%) |
Sep 27, 2017 | 48.36 | 48.36 | 47.82 | 47.82 | 3,318 | -0.66(-1.35%) |
Sep 26, 2017 | 48.77 | 49.51 | 48.36 | 48.47 | 275,627 | -0.13(-0.27%) |
Sep 25, 2017 | 48.44 | 49.39 | 47.99 | 48.61 | 61,199 | +0.53(+1.11%) |
Sep 22, 2017 | 48.36 | 48.44 | 48.04 | 48.07 | 167,821 | -0.20(-0.40%) |
Sep 21, 2017 | 48.48 | 48.56 | 48.20 | 48.27 | 21,778 | -0.01(-0.02%) |
Sep 20, 2017 | 48.76 | 48.76 | 48.13 | 48.28 | 195,874 | -0.43(-0.89%) |
Sep 19, 2017 | 48.60 | 48.71 | 48.45 | 48.71 | 12,726 | +0.11(+0.22%) |
Sep 18, 2017 | 49.21 | 49.22 | 48.58 | 48.60 | 23,963 | -0.27(-0.56%) |
Sep 15, 2017 | 48.82 | 49.24 | 48.80 | 48.88 | 40,981 | -0.24(-0.50%) |
Sep 14, 2017 | 49.38 | 49.38 | 48.21 | 49.12 | 62,105 | +0.26(+0.54%) |
Sep 13, 2017 | 48.77 | 49.05 | 47.37 | 48.86 | 6,873 | +0.08(+0.16%) |
Sep 12, 2017 | 49.50 | 49.52 | 48.78 | 48.78 | 27,659 | -0.68(-1.38%) |
Sep 11, 2017 | 49.22 | 50.89 | 49.05 | 49.46 | 122,890 | +0.45(+0.93%) |
Sep 08, 2017 | 49.12 | 49.14 | 48.99 | 49.01 | 187,695 | -0.32(-0.66%) |
Sep 07, 2017 | 48.84 | 49.33 | 48.78 | 49.33 | 77,525 | +0.15(+0.30%) |
Sep 06, 2017 | 49.02 | 49.19 | 48.82 | 49.19 | 251,107 | +0.32(+0.66%) |
Sep 05, 2017 | 49.26 | 49.26 | 48.86 | 48.86 | 84,338 | -0.24(-0.48%) |
Sep 01, 2017 | 49.50 | 49.50 | 49.06 | 49.10 | 6,699 | -0.23(-0.46%) |
Aug 31, 2017 | 49.26 | 49.50 | 49.15 | 49.32 | 137,509 | +0.16(+0.32%) |
Aug 30, 2017 | 49.17 | 49.38 | 49.17 | 49.17 | 233,079 | -0.10(-0.20%) |
Aug 29, 2017 | 49.11 | 49.33 | 49.11 | 49.26 | 92,876 | +0.31(+0.64%) |
Aug 28, 2017 | 49.58 | 49.58 | 48.95 | 48.95 | 17,083 | -1.07(-2.13%) |
Aug 25, 2017 | 49.22 | 50.27 | 49.15 | 50.02 | 9,066 | +0.61(+1.24%) |
Aug 24, 2017 | 48.82 | 51.04 | 48.82 | 49.40 | 26,372 | +0.17(+0.36%) |
Aug 23, 2017 | 48.68 | 49.23 | 48.66 | 49.23 | 94,622 | +0.53(+1.09%) |
Aug 22, 2017 | 48.72 | 48.74 | 48.64 | 48.70 | 59,914 | -0.10(-0.21%) |
Aug 21, 2017 | 48.92 | 48.92 | 48.68 | 48.80 | 3,077 | +0.10(+0.20%) |
Aug 18, 2017 | 48.47 | 48.77 | 48.37 | 48.70 | 485,107 | +0.49(+1.01%) |
Aug 17, 2017 | 48.43 | 48.47 | 48.22 | 48.22 | 3,546 | -0.09(-0.18%) |
Aug 16, 2017 | 47.94 | 48.36 | 48.22 | 48.30 | 23,880 | +0.37(+0.77%) |
Aug 15, 2017 | 48.28 | 48.28 | 47.94 | 47.94 | 14,959 | -0.58(-1.19%) |
Aug 14, 2017 | 48.14 | 48.51 | 48.14 | 48.51 | 231 | +0.62(+1.30%) |
Aug 11, 2017 | 48.15 | 48.18 | 47.85 | 47.89 | 2,111 | -0.30(-0.62%) |
Aug 10, 2017 | 48.17 | 48.23 | 48.17 | 48.19 | 60,085 | +0.10(+0.20%) |
Aug 09, 2017 | 48.64 | 48.86 | 48.06 | 48.09 | 22,224 | -0.24(-0.51%) |
Aug 08, 2017 | 48.70 | 48.91 | 48.27 | 48.34 | 17,593 | -0.30(-0.61%) |
Aug 07, 2017 | 48.33 | 48.71 | 48.33 | 48.63 | 5,026 | -0.02(-0.04%) |
Aug 04, 2017 | 48.71 | 48.90 | 48.33 | 48.65 | 121,209 | +0.40(+0.84%) |
Aug 03, 2017 | 48.44 | 48.53 | 48.25 | 48.25 | 8,895 | -0.17(-0.35%) |
Aug 02, 2017 | 47.84 | 48.43 | 47.84 | 48.42 | 37,097 | +0.02(+0.04%) |
Aug 01, 2017 | 47.99 | 48.36 | 47.83 | 48.40 | 41,910 | +0.73(+1.54%) |
Jul 31, 2017 | 48.10 | 48.17 | 47.63 | 47.67 | 18,336 | -0.33(-0.69%) |
Jul 28, 2017 | 48.08 | 48.08 | 47.87 | 48.00 | 2,621 | -0.17(-0.36%) |
Jul 27, 2017 | 47.59 | 48.17 | 47.59 | 48.17 | 9,021 | +0.24(+0.49%) |
Jul 26, 2017 | 47.83 | 48.04 | 47.53 | 47.94 | 6,003 | +0.40(+0.85%) |
Jul 25, 2017 | 47.75 | 47.98 | 47.26 | 47.53 | 37,952 | +0.10(+0.20%) |
Jul 24, 2017 | 48.01 | 48.02 | 47.33 | 47.44 | 110,930 | -0.57(-1.18%) |
Jul 21, 2017 | 47.61 | 48.13 | 47.61 | 48.01 | 41,830 | +0.17(+0.37%) |
Jul 20, 2017 | 47.94 | 47.73 | 47.83 | 35,758 | +0.10(+0.20%) | |
Jul 19, 2017 | 47.63 | 47.73 | 47.01 | 47.73 | 26,513 | +0.30(+0.63%) |
Jul 18, 2017 | 47.65 | 47.73 | 47.44 | 47.44 | 5,622 | -0.28(-0.59%) |
Jul 17, 2017 | 47.55 | 47.72 | 47.44 | 47.72 | 341,706 | +0.73(+1.56%) |
Jul 14, 2017 | 47.28 | 47.57 | 46.98 | 46.98 | 91,502 | -0.13(-0.28%) |
Jul 13, 2017 | 47.42 | 48.04 | 47.11 | 47.11 | 147,632 | -0.06(-0.13%) |
Jul 12, 2017 | 47.39 | 47.53 | 47.18 | 47.18 | 4,150 | -0.13(-0.28%) |
Jul 11, 2017 | 47.25 | 47.39 | 47.18 | 47.31 | 54,556 | -0.12(-0.26%) |
Jul 10, 2017 | 46.96 | 47.46 | 46.93 | 47.43 | 209,805 | +0.59(+1.27%) |
Jul 07, 2017 | 47.50 | 47.79 | 46.84 | 46.84 | 131,977 | -0.94(-1.97%) |
Jul 06, 2017 | 47.51 | 47.79 | 47.37 | 47.78 | 21,709 | +0.47(+0.99%) |
Jul 05, 2017 | 47.49 | 47.52 | 47.31 | 47.31 | 2,796 | -0.56(-1.18%) |
Jul 03, 2017 | 47.99 | 48.02 | 47.45 | 47.87 | 11,255 | -0.04(-0.09%) |
Jun 30, 2017 | 47.56 | 47.94 | 47.25 | 47.92 | 4,881 | +0.22(+0.46%) |
Jun 29, 2017 | 47.61 | 48.06 | 47.44 | 47.70 | 69,657 | -0.30(-0.62%) |
Jun 28, 2017 | 48.09 | 48.26 | 47.53 | 48.00 | 17,191 | -0.59(-1.20%) |
Jun 27, 2017 | 48.58 | 48.58 | 48.58 | 48.58 | 1,378 | -0.17(-0.34%) |
Jun 26, 2017 | 48.27 | 48.77 | 48.22 | 48.75 | 4,331 | +0.51(+1.05%) |
Jun 23, 2017 | 48.49 | 48.82 | 48.24 | 48.24 | 240,873 | -0.30(-0.62%) |
Jun 22, 2017 | 48.75 | 48.75 | 48.50 | 48.54 | 94,375 | -0.16(-0.33%) |
Jun 21, 2017 | 48.97 | 50.00 | 48.52 | 48.70 | 184,629 | -0.44(-0.89%) |
Jun 20, 2017 | 48.77 | 49.31 | 48.77 | 49.14 | 87,678 | +0.11(+0.23%) |
Jun 19, 2017 | 49.05 | 49.38 | 48.86 | 49.03 | 12,449 | +0.03(+0.05%) |
Jun 16, 2017 | 49.01 | 49.01 | 49.00 | 49.00 | 1,615 | +0.08(+0.16%) |
Jun 15, 2017 | 48.20 | 49.15 | 48.24 | 48.92 | 210,932 | +0.19(+0.39%) |
Jun 14, 2017 | 48.43 | 49.53 | 47.97 | 48.73 | 38,719 | +0.69(+1.44%) |
Jun 13, 2017 | 47.83 | 48.26 | 47.83 | 48.04 | 112,428 | +0.04(+0.09%) |
Jun 12, 2017 | 47.79 | 48.23 | 47.79 | 48.00 | 66,654 | +0.22(+0.45%) |
Jun 09, 2017 | 48.00 | 48.00 | 47.78 | 47.78 | 60,135 | -0.35(-0.73%) |
Jun 08, 2017 | 47.59 | 48.14 | 47.59 | 48.14 | 59,028 | -0.19(-0.39%) |
Jun 07, 2017 | 48.32 | 49.57 | 48.12 | 48.32 | 112,520 | +0.33(+0.68%) |
Jun 06, 2017 | 47.90 | 48.04 | 47.75 | 48.00 | 258,711 | +0.43(+0.91%) |
Jun 05, 2017 | 48.21 | 48.21 | 47.57 | 47.57 | 969 | -0.55(-1.15%) |
Jun 02, 2017 | 48.39 | 48.39 | 47.95 | 48.12 | 123,772 | +0.09(+0.18%) |
Jun 01, 2017 | 47.94 | 49.50 | 47.65 | 48.03 | 59,058 | +0.84(+1.77%) |
May 31, 2017 | 48.64 | 50.22 | 47.20 | 47.20 | 83,778 | -0.15(-0.33%) |
May 30, 2017 | 47.63 | 47.74 | 47.00 | 47.35 | 35,629 | -0.53(-1.11%) |
May 26, 2017 | 47.74 | 49.51 | 47.25 | 47.89 | 35,897 | +0.15(+0.31%) |
May 25, 2017 | 47.31 | 47.89 | 47.15 | 47.74 | 189,693 | +0.46(+0.98%) |
May 24, 2017 | 47.05 | 47.33 | 46.87 | 47.27 | 1,879 | +0.37(+0.79%) |
May 23, 2017 | 46.84 | 47.07 | 46.55 | 46.90 | 4,786 | +0.04(+0.09%) |
May 22, 2017 | 46.57 | 46.90 | 46.57 | 46.86 | 2,569 | +0.29(+0.63%) |
May 19, 2017 | 46.67 | 46.78 | 46.55 | 46.57 | 17,730 | -0.22(-0.48%) |
May 18, 2017 | 46.75 | 46.89 | 46.49 | 46.79 | 1,847 | +0.30(+0.65%) |
May 17, 2017 | 46.53 | 46.53 | 46.49 | 46.49 | 643 | +0.15(+0.32%) |
May 16, 2017 | 46.70 | 46.73 | 46.34 | 46.34 | 67,463 | -0.10(-0.22%) |
May 15, 2017 | 46.37 | 46.67 | 46.37 | 46.45 | 23,454 | +0.02(+0.04%) |
May 12, 2017 | 46.24 | 46.53 | 46.24 | 46.43 | 1,257 | +0.28(+0.62%) |
May 11, 2017 | 46.49 | 46.49 | 46.06 | 46.15 | 1,354 | -0.22(-0.46%) |
May 10, 2017 | 46.12 | 46.36 | 46.12 | 46.36 | 31,027 | +0.37(+0.80%) |
May 09, 2017 | 45.85 | 46.26 | 45.85 | 45.99 | 56,355 | -0.18(-0.39%) |
May 08, 2017 | 46.16 | 46.28 | 46.16 | 46.17 | 9,023 | -0.15(-0.33%) |
May 05, 2017 | 46.50 | 46.73 | 46.29 | 46.33 | 4,596 | -0.28(-0.61%) |
May 04, 2017 | 45.97 | 46.61 | 45.97 | 46.61 | 135,834 | +0.65(+1.42%) |
May 03, 2017 | 45.96 | 46.45 | 45.96 | 45.96 | 2,235 | -0.47(-1.01%) |
May 02, 2017 | 46.71 | 46.71 | 46.18 | 46.43 | 211,438 | -0.03(-0.07%) |
May 01, 2017 | 46.75 | 46.75 | 46.14 | 46.46 | 62,125 | +0.06(+0.13%) |
Apr 28, 2017 | 46.42 | 46.66 | 46.38 | 46.40 | 60,296 | -0.34(-0.72%) |
Apr 27, 2017 | 46.07 | 46.75 | 46.07 | 46.73 | 5,010 | +0.40(+0.87%) |
Apr 26, 2017 | 46.34 | 46.59 | 46.32 | 46.33 | 2,077 | -0.23(-0.50%) |
Apr 25, 2017 | 46.62 | 46.78 | 46.28 | 46.56 | 59,819 | +0.11(+0.24%) |
Apr 24, 2017 | 46.50 | 46.61 | 46.16 | 46.45 | 18,548 | +0.11(+0.24%) |
Apr 21, 2017 | 46.62 | 46.65 | 46.10 | 46.34 | 12,568 | +0.26(+0.56%) |
Apr 20, 2017 | 46.15 | 46.49 | 46.08 | 46.08 | 78,820 | -0.27(-0.58%) |
Apr 19, 2017 | 46.49 | 46.66 | 46.34 | 46.34 | 28,597 | -0.12(-0.25%) |
Apr 18, 2017 | 46.24 | 46.61 | 46.24 | 46.46 | 1,534 | -0.26(-0.56%) |
Apr 17, 2017 | 46.08 | 46.72 | 46.08 | 46.72 | 743 | +0.40(+0.87%) |
Apr 13, 2017 | 46.55 | 46.58 | 46.32 | 46.32 | 2,211 | -0.30(-0.65%) |
Apr 12, 2017 | 46.34 | 46.75 | 46.02 | 46.62 | 63,290 | +0.45(+0.97%) |
Apr 11, 2017 | 46.21 | 46.58 | 45.85 | 46.17 | 120,665 | -0.19(-0.41%) |
Apr 10, 2017 | 46.48 | 46.56 | 46.04 | 46.36 | 65,731 | +0.00(+0.00%) |
Apr 07, 2017 | 45.86 | 46.46 | 45.86 | 46.36 | 45,568 | +0.09(+0.20%) |
Apr 06, 2017 | 46.13 | 46.29 | 46.13 | 46.27 | 437,640 | +0.09(+0.21%) |
Apr 05, 2017 | 46.05 | 46.43 | 45.85 | 46.17 | 99,245 | -0.57(-1.22%) |
Apr 04, 2017 | 45.65 | 46.78 | 45.65 | 46.74 | 35,397 | +1.21(+2.65%) |
Apr 03, 2017 | 46.29 | 46.29 | 45.48 | 45.54 | 54,241 | -0.72(-1.56%) |
Mar 31, 2017 | 46.05 | 46.27 | 45.40 | 46.26 | 13,252 | -0.04(-0.09%) |
Mar 30, 2017 | 46.86 | 46.86 | 45.33 | 46.30 | 8,857 | +0.67(+1.47%) |
Mar 29, 2017 | 45.85 | 46.83 | 45.63 | 45.63 | 32,793 | -0.36(-0.79%) |
Mar 28, 2017 | 46.02 | 46.02 | 45.72 | 45.99 | 65,134 | +0.00(+0.00%) |
Mar 27, 2017 | 45.59 | 46.02 | 45.37 | 45.99 | 2,628 | +0.42(+0.93%) |
Mar 24, 2017 | 45.80 | 45.90 | 45.56 | 45.57 | 5,791 | +0.03(+0.06%) |
Mar 23, 2017 | 45.14 | 46.05 | 45.14 | 45.54 | 61,769 | -0.35(-0.77%) |
Mar 22, 2017 | 45.29 | 46.28 | 45.29 | 45.90 | 4,353 | +0.28(+0.62%) |
Mar 21, 2017 | 45.53 | 45.61 | 45.13 | 45.61 | 28,948 | +0.55(+1.22%) |
Mar 20, 2017 | 45.34 | 45.51 | 45.06 | 45.06 | 60,791 | -0.18(-0.40%) |
Mar 17, 2017 | 45.23 | 45.53 | 44.28 | 45.24 | 120,663 | -0.17(-0.38%) |
Mar 16, 2017 | 45.10 | 45.52 | 45.10 | 45.41 | 107,434 | -0.02(-0.04%) |
Mar 15, 2017 | 45.37 | 45.59 | 45.03 | 45.43 | 11,999 | +0.05(+0.11%) |
Mar 14, 2017 | 45.02 | 45.44 | 44.94 | 45.38 | 73,668 | +0.42(+0.92%) |
Mar 13, 2017 | 45.05 | 45.07 | 44.91 | 44.96 | 42,342 | +0.02(+0.04%) |
Mar 10, 2017 | 45.37 | 45.37 | 44.91 | 44.95 | 2,683 | +0.14(+0.30%) |
Mar 09, 2017 | 46.06 | 46.06 | 44.73 | 44.81 | 127,496 | -0.26(-0.58%) |
Mar 08, 2017 | 45.91 | 45.91 | 45.03 | 45.08 | 109,758 | -1.00(-2.17%) |
Mar 07, 2017 | 45.27 | 46.16 | 45.27 | 46.08 | 3,949 | -0.04(-0.09%) |
Mar 06, 2017 | 46.10 | 46.10 | 46.01 | 46.12 | 1,504 | +0.10(+0.22%) |
Mar 03, 2017 | 45.20 | 46.15 | 45.20 | 46.02 | 2,063 | +0.85(+1.88%) |
Mar 02, 2017 | 45.22 | 45.74 | 45.17 | 45.17 | 79,318 | -0.53(-1.15%) |
Mar 01, 2017 | 45.02 | 45.78 | 45.02 | 45.69 | 25,160 | -0.09(-0.20%) |
Feb 28, 2017 | 46.17 | 46.17 | 45.29 | 45.79 | 11,265 | +0.01(+0.02%) |
Feb 27, 2017 | 45.69 | 45.78 | 44.92 | 45.78 | 5,980 | -0.31(-0.66%) |
Feb 24, 2017 | 44.94 | 46.11 | 44.91 | 46.08 | 19,299 | +0.73(+1.61%) |
Feb 23, 2017 | 44.62 | 45.35 | 44.62 | 45.35 | 43,493 | +0.88(+1.98%) |
Feb 22, 2017 | 44.76 | 44.94 | 44.30 | 44.47 | 6,948 | -0.47(-1.04%) |
Feb 21, 2017 | 44.57 | 44.94 | 44.50 | 44.94 | 2,374 | +0.70(+1.57%) |
Feb 17, 2017 | 44.24 | 44.24 | 44.24 | 0 | -0.13(-0.30%) | |
Feb 16, 2017 | 44.46 | 44.71 | 44.35 | 44.38 | 70,594 | -0.37(-0.84%) |
Feb 15, 2017 | 44.35 | 44.85 | 44.33 | 44.75 | 63,913 | +0.20(+0.44%) |
Feb 14, 2017 | 44.52 | 45.05 | 44.35 | 44.56 | 69,188 | -0.97(-2.12%) |
Feb 13, 2017 | 44.30 | 45.52 | 44.22 | 45.52 | 100,067 | +1.59(+3.63%) |
Feb 10, 2017 | 44.14 | 44.85 | 43.92 | 43.93 | 82,160 | -0.50(-1.13%) |
Feb 09, 2017 | 44.47 | 44.55 | 44.00 | 44.43 | 3,569 | -0.18(-0.40%) |
Feb 08, 2017 | 44.71 | 44.89 | 44.60 | 44.61 | 5,144 | -0.28(-0.62%) |
Feb 07, 2017 | 44.74 | 44.89 | 44.53 | 44.89 | 9,196 | +0.04(+0.09%) |
Feb 06, 2017 | 44.36 | 44.89 | 44.30 | 44.85 | 6,411 | +0.46(+1.03%) |
Feb 03, 2017 | 44.42 | 44.94 | 43.94 | 44.39 | 2,107 | -0.53(-1.19%) |
Feb 02, 2017 | 44.23 | 44.94 | 44.23 | 44.92 | 3,656 | +0.72(+1.63%) |
Feb 01, 2017 | 44.74 | 44.74 | 44.12 | 44.20 | 6,059 | -0.76(-1.70%) |
Jan 31, 2017 | 44.32 | 44.96 | 44.14 | 44.96 | 3,477 | +0.98(+2.22%) |
Jan 30, 2017 | 44.93 | 43.96 | 43.99 | 1,993 | -0.08(-0.17%) | |
Jan 27, 2017 | 44.26 | 44.86 | 43.94 | 44.07 | 64,282 | -0.08(-0.19%) |
Jan 26, 2017 | 44.54 | 44.78 | 44.13 | 44.15 | 76,127 | -0.43(-0.97%) |
Jan 25, 2017 | 44.09 | 44.58 | 44.09 | 44.58 | 48,164 | +0.48(+1.10%) |
Jan 24, 2017 | 44.14 | 44.84 | 44.01 | 44.10 | 68,621 | -0.14(-0.33%) |
Jan 23, 2017 | 44.39 | 44.93 | 44.09 | 44.24 | 8,210 | -0.12(-0.27%) |
Jan 20, 2017 | 44.27 | 44.69 | 44.27 | 44.36 | 64,564 | -0.12(-0.28%) |
Jan 19, 2017 | 44.35 | 44.49 | 44.35 | 44.49 | 144,328 | -0.49(-1.08%) |
Jan 18, 2017 | 44.52 | 44.97 | 44.35 | 44.97 | 15,666 | +0.08(+0.17%) |
Jan 17, 2017 | 44.04 | 44.91 | 44.04 | 44.90 | 35,169 | +0.47(+1.07%) |
Jan 13, 2017 | 44.42 | 44.42 | 44.42 | 0 | -0.01(-0.02%) | |
Jan 12, 2017 | 44.94 | 44.94 | 44.07 | 44.43 | 132,306 | -0.31(-0.68%) |
Jan 11, 2017 | 44.44 | 44.74 | 44.40 | 44.74 | 38,812 | +0.46(+1.05%) |
Jan 10, 2017 | 44.29 | 45.10 | 43.69 | 44.27 | 37,171 | -0.01(-0.01%) |
Jan 09, 2017 | 44.52 | 44.75 | 44.09 | 44.28 | 109,881 | +0.19(+0.42%) |
Jan 06, 2017 | 44.94 | 45.07 | 44.09 | 44.09 | 26,573 | -0.43(-0.97%) |
Jan 05, 2017 | 44.35 | 45.10 | 44.35 | 44.52 | 173,305 | +0.52(+1.18%) |
Jan 04, 2017 | 44.73 | 45.36 | 44.01 | 44.01 | 92,076 | -0.84(-1.87%) |
Jan 03, 2017 | 45.36 | 45.36 | 43.35 | 44.85 | 285,772 | -0.09(-0.21%) |
Dec 30, 2016 | 44.94 | 44.94 | 44.94 | 0 | -0.25(-0.54%) | |
Dec 29, 2016 | 44.94 | 45.20 | 44.45 | 45.19 | 79,237 | +0.67(+1.50%) |
Dec 28, 2016 | 44.52 | 45.10 | 43.99 | 44.52 | 1,568 | -0.59(-1.30%) |
Dec 27, 2016 | 44.53 | 45.34 | 44.52 | 45.10 | 6,924 | +0.58(+1.30%) |
Dec 23, 2016 | 44.52 | 44.52 | 44.52 | 0 | -0.80(-1.76%) | |
Dec 22, 2016 | 44.94 | 45.35 | 44.52 | 45.32 | 157,790 | +0.67(+1.50%) |
Dec 21, 2016 | 44.88 | 45.35 | 44.52 | 44.65 | 64,879 | -0.25(-0.57%) |
Dec 20, 2016 | 44.52 | 44.94 | 44.52 | 44.91 | 23,371 | -0.03(-0.08%) |
Dec 19, 2016 | 45.74 | 45.74 | 44.68 | 44.94 | 9,286 | -0.84(-1.83%) |
Dec 16, 2016 | 44.43 | 46.20 | 44.41 | 45.78 | 32,921 | +1.72(+3.91%) |
Dec 15, 2016 | 44.22 | 44.43 | 44.04 | 44.06 | 6,892 | +0.19(+0.43%) |
Dec 14, 2016 | 44.51 | 45.02 | 43.78 | 43.87 | 4,553 | -0.94(-2.10%) |
Dec 13, 2016 | 44.81 | 44.98 | 44.53 | 44.81 | 56,214 | +0.72(+1.63%) |
Dec 12, 2016 | 44.34 | 44.45 | 44.06 | 44.09 | 4,358 | +0.02(+0.04%) |
Dec 09, 2016 | 44.77 | 44.77 | 43.94 | 44.08 | 63,984 | -0.95(-2.12%) |
Dec 08, 2016 | 44.17 | 45.03 | 44.17 | 45.03 | 2,154 | +0.71(+1.60%) |
Dec 07, 2016 | 44.11 | 44.99 | 44.03 | 44.32 | 535,557 | -0.16(-0.36%) |
Dec 06, 2016 | 43.84 | 44.48 | 43.37 | 44.48 | 104,621 | +1.11(+2.56%) |
Dec 05, 2016 | 43.54 | 44.14 | 43.23 | 43.37 | 675,873 | -0.74(-1.69%) |
Dec 02, 2016 | 43.06 | 45.03 | 42.88 | 44.11 | 546,067 | +1.51(+3.55%) |