Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.77 | 50.77 | 50.77 | 0 | -0.18(-0.35%) | |
Dec 28, 2017 | 50.88 | 50.97 | 50.86 | 50.95 | 30,824 | +0.08(+0.15%) |
Dec 27, 2017 | 50.85 | 50.95 | 50.81 | 50.87 | 19,395 | +0.08(+0.17%) |
Dec 26, 2017 | 50.87 | 50.87 | 50.78 | 50.79 | 39,778 | -0.07(-0.14%) |
Dec 22, 2017 | 50.93 | 50.93 | 50.77 | 50.86 | 17,418 | -0.03(-0.05%) |
Dec 21, 2017 | 50.89 | 51.09 | 50.87 | 50.89 | 28,881 | +0.03(+0.05%) |
Dec 20, 2017 | 51.20 | 51.20 | 50.77 | 50.86 | 76,473 | +0.01(+0.03%) |
Dec 19, 2017 | 51.00 | 51.23 | 50.84 | 50.85 | 31,521 | -0.13(-0.25%) |
Dec 18, 2017 | 50.88 | 51.10 | 50.88 | 50.98 | 55,807 | +0.26(+0.51%) |
Dec 15, 2017 | 50.32 | 50.80 | 50.32 | 50.72 | 51,570 | +0.52(+1.03%) |
Dec 14, 2017 | 50.65 | 50.65 | 50.20 | 50.20 | 37,835 | -0.19(-0.37%) |
Dec 13, 2017 | 50.35 | 50.56 | 50.22 | 50.38 | 22,778 | +0.00(+0.00%) |
Dec 12, 2017 | 50.52 | 50.52 | 50.34 | 50.38 | 24,671 | +0.01(+0.01%) |
Dec 11, 2017 | 50.28 | 50.39 | 50.22 | 50.38 | 17,124 | +0.22(+0.43%) |
Dec 08, 2017 | 50.06 | 50.20 | 50.06 | 50.16 | 117,585 | +0.22(+0.44%) |
Dec 07, 2017 | 49.89 | 50.03 | 49.89 | 49.94 | 42,408 | +0.09(+0.19%) |
Dec 06, 2017 | 49.78 | 49.96 | 49.78 | 49.84 | 63,695 | -0.07(-0.14%) |
Dec 05, 2017 | 50.05 | 50.21 | 49.91 | 49.91 | 27,891 | -0.21(-0.41%) |
Dec 04, 2017 | 50.52 | 50.52 | 50.11 | 50.12 | 75,264 | +0.04(+0.07%) |
Dec 01, 2017 | 50.13 | 50.18 | 49.71 | 50.08 | 45,872 | -0.09(-0.17%) |
Nov 30, 2017 | 49.88 | 50.32 | 49.88 | 50.17 | 38,764 | +0.37(+0.74%) |
Nov 29, 2017 | 49.94 | 49.94 | 49.74 | 49.80 | 37,754 | -0.02(-0.05%) |
Nov 28, 2017 | 49.45 | 49.86 | 49.45 | 49.82 | 735,804 | +0.36(+0.74%) |
Nov 27, 2017 | 49.20 | 49.46 | 49.20 | 49.46 | 29,271 | +0.08(+0.17%) |
Nov 24, 2017 | 49.54 | 49.54 | 49.24 | 49.37 | 22,099 | +0.04(+0.09%) |
Nov 22, 2017 | 49.45 | 49.45 | 49.30 | 49.33 | 8,841 | -0.04(-0.07%) |
Nov 21, 2017 | 49.41 | 49.41 | 49.21 | 49.37 | 43,775 | +0.21(+0.44%) |
Nov 20, 2017 | 49.15 | 49.31 | 49.10 | 49.15 | 23,456 | +0.00(+0.01%) |
Nov 17, 2017 | 49.29 | 49.29 | 49.10 | 49.15 | 45,108 | -0.10(-0.20%) |
Nov 16, 2017 | 48.91 | 49.35 | 48.91 | 49.25 | 50,311 | +0.48(+0.98%) |
Nov 15, 2017 | 48.88 | 48.88 | 48.66 | 48.77 | 33,949 | -0.30(-0.60%) |
Nov 14, 2017 | 48.92 | 49.07 | 48.77 | 49.07 | 24,629 | +0.06(+0.13%) |
Nov 13, 2017 | 48.84 | 49.03 | 48.81 | 49.00 | 30,198 | +0.10(+0.20%) |
Nov 10, 2017 | 48.76 | 48.97 | 48.76 | 48.90 | 87,525 | +0.00(+0.01%) |
Nov 09, 2017 | 49.12 | 49.12 | 48.64 | 48.90 | 27,658 | -0.29(-0.58%) |
Nov 08, 2017 | 48.96 | 49.20 | 48.96 | 49.19 | 63,240 | +0.15(+0.31%) |
Nov 07, 2017 | 49.22 | 49.26 | 49.03 | 49.04 | 28,814 | -0.10(-0.20%) |
Nov 06, 2017 | 49.08 | 49.16 | 49.06 | 49.14 | 37,453 | -0.07(-0.15%) |
Nov 03, 2017 | 49.20 | 49.25 | 49.12 | 49.21 | 15,349 | +0.11(+0.23%) |
Nov 02, 2017 | 48.93 | 49.11 | 48.87 | 49.10 | 26,729 | +0.03(+0.07%) |
Nov 01, 2017 | 49.17 | 49.34 | 49.03 | 49.06 | 23,483 | +0.00(+0.00%) |
Oct 31, 2017 | 49.13 | 49.13 | 49.03 | 49.06 | 17,574 | +0.14(+0.29%) |
Oct 30, 2017 | 49.02 | 49.09 | 48.83 | 48.92 | 22,149 | -0.16(-0.32%) |
Oct 27, 2017 | 48.99 | 49.22 | 48.96 | 49.08 | 68,007 | +0.18(+0.37%) |
Oct 26, 2017 | 49.04 | 49.07 | 48.89 | 48.89 | 17,994 | +0.11(+0.23%) |
Oct 25, 2017 | 48.88 | 48.95 | 48.56 | 48.78 | 23,085 | -0.19(-0.38%) |
Oct 24, 2017 | 49.09 | 49.09 | 48.89 | 48.97 | 27,318 | +0.22(+0.46%) |
Oct 23, 2017 | 48.87 | 48.96 | 48.74 | 48.74 | 13,401 | -0.11(-0.23%) |
Oct 20, 2017 | 48.73 | 48.91 | 48.73 | 48.86 | 31,366 | +0.26(+0.54%) |
Oct 19, 2017 | 48.33 | 48.59 | 48.33 | 48.59 | 12,586 | -0.04(-0.08%) |
Oct 18, 2017 | 48.65 | 48.66 | 48.58 | 48.63 | 14,690 | +0.16(+0.33%) |
Oct 17, 2017 | 48.62 | 48.62 | 48.39 | 48.47 | 19,705 | -0.10(-0.20%) |
Oct 16, 2017 | 48.63 | 48.63 | 48.51 | 48.57 | 23,740 | +0.06(+0.12%) |
Oct 13, 2017 | 48.41 | 48.59 | 48.41 | 48.51 | 21,201 | +0.15(+0.32%) |
Oct 12, 2017 | 48.25 | 48.43 | 48.25 | 48.36 | 29,574 | +0.11(+0.22%) |
Oct 11, 2017 | 48.31 | 48.31 | 48.16 | 48.25 | 18,077 | +0.06(+0.13%) |
Oct 10, 2017 | 48.18 | 48.25 | 48.13 | 48.19 | 26,066 | +0.10(+0.22%) |
Oct 09, 2017 | 48.21 | 48.26 | 48.06 | 48.08 | 18,912 | -0.09(-0.18%) |
Oct 06, 2017 | 48.19 | 48.20 | 48.11 | 48.17 | 26,692 | -0.03(-0.07%) |
Oct 05, 2017 | 48.15 | 48.25 | 48.07 | 48.20 | 37,971 | +0.25(+0.53%) |
Oct 04, 2017 | 47.75 | 48.01 | 47.75 | 47.95 | 26,007 | +0.13(+0.26%) |
Oct 03, 2017 | 47.94 | 47.94 | 47.78 | 47.83 | 48,963 | -0.01(-0.02%) |
Oct 02, 2017 | 47.75 | 47.83 | 47.67 | 47.83 | 35,008 | +0.26(+0.55%) |
Sep 29, 2017 | 47.56 | 47.59 | 47.47 | 47.57 | 42,665 | +0.07(+0.15%) |
Sep 28, 2017 | 47.43 | 47.51 | 47.34 | 47.50 | 19,189 | +0.03(+0.06%) |
Sep 27, 2017 | 47.20 | 47.47 | 25,183 | +0.11(+0.23%) | ||
Sep 26, 2017 | 47.52 | 47.52 | 47.35 | 47.37 | 19,637 | +0.06(+0.14%) |
Sep 25, 2017 | 47.25 | 47.40 | 47.18 | 47.30 | 26,250 | -0.04(-0.09%) |
Sep 22, 2017 | 47.24 | 47.39 | 47.24 | 47.34 | 11,759 | -0.04(-0.09%) |
Sep 21, 2017 | 47.52 | 47.52 | 47.38 | 47.38 | 16,721 | -0.18(-0.38%) |
Sep 20, 2017 | 47.79 | 47.79 | 47.37 | 47.56 | 22,769 | -0.07(-0.15%) |
Sep 19, 2017 | 47.78 | 47.78 | 47.62 | 47.64 | 23,459 | -0.13(-0.27%) |
Sep 18, 2017 | 47.72 | 47.86 | 47.69 | 47.76 | 28,302 | +0.00(+0.00%) |
Sep 15, 2017 | 47.59 | 47.76 | 47.58 | 47.76 | 54,712 | +0.17(+0.35%) |
Sep 14, 2017 | 47.68 | 47.68 | 47.52 | 47.59 | 15,834 | -0.05(-0.11%) |
Sep 13, 2017 | 47.82 | 47.82 | 47.64 | 47.65 | 17,765 | -0.15(-0.32%) |
Sep 12, 2017 | 47.81 | 47.86 | 47.77 | 47.80 | 16,397 | +0.09(+0.18%) |
Sep 11, 2017 | 47.34 | 47.74 | 47.34 | 47.72 | 22,798 | +0.59(+1.25%) |
Sep 08, 2017 | 47.05 | 47.30 | 47.05 | 47.13 | 16,291 | -0.08(-0.16%) |
Sep 07, 2017 | 46.96 | 47.21 | 46.96 | 47.21 | 28,033 | +0.16(+0.35%) |
Sep 06, 2017 | 47.05 | 47.05 | 46.87 | 47.04 | 15,000 | +0.19(+0.41%) |
Sep 05, 2017 | 46.98 | 47.13 | 46.67 | 46.85 | 181,126 | -0.24(-0.52%) |
Sep 01, 2017 | 47.26 | 47.26 | 47.08 | 47.09 | 26,250 | +0.05(+0.10%) |
Aug 31, 2017 | 46.69 | 47.13 | 46.69 | 47.05 | 29,081 | +0.28(+0.60%) |
Aug 30, 2017 | 46.48 | 46.77 | 46.48 | 46.77 | 16,432 | +0.24(+0.52%) |
Aug 29, 2017 | 46.39 | 46.54 | 46.28 | 46.52 | 20,825 | -0.02(-0.03%) |
Aug 28, 2017 | 46.69 | 46.69 | 46.50 | 46.54 | 11,150 | -0.11(-0.23%) |
Aug 25, 2017 | 46.60 | 46.80 | 46.60 | 46.64 | 32,664 | +0.13(+0.28%) |
Aug 24, 2017 | 46.66 | 46.78 | 46.52 | 46.52 | 35,310 | -0.01(-0.02%) |
Aug 23, 2017 | 46.58 | 46.59 | 46.49 | 46.53 | 30,431 | -0.09(-0.19%) |
Aug 22, 2017 | 46.37 | 46.65 | 46.37 | 46.62 | 29,472 | +0.42(+0.91%) |
Aug 21, 2017 | 46.21 | 46.22 | 46.02 | 46.19 | 46,118 | +0.06(+0.13%) |
Aug 18, 2017 | 46.15 | 46.36 | 46.05 | 46.14 | 35,051 | -0.13(-0.27%) |
Aug 17, 2017 | 46.76 | 46.85 | 46.26 | 46.26 | 44,212 | -0.66(-1.41%) |
Aug 16, 2017 | 46.93 | 46.99 | 46.88 | 46.92 | 45,810 | +0.19(+0.40%) |
Aug 15, 2017 | 46.95 | 46.95 | 46.71 | 46.74 | 29,591 | -0.08(-0.16%) |
Aug 14, 2017 | 46.49 | 46.86 | 46.49 | 46.82 | 17,332 | +0.45(+0.98%) |
Aug 11, 2017 | 46.19 | 46.45 | 46.19 | 46.36 | 68,005 | +0.10(+0.22%) |
Aug 10, 2017 | 46.67 | 46.69 | 46.26 | 46.26 | 111,229 | -0.63(-1.33%) |
Aug 09, 2017 | 46.87 | 46.89 | 46.74 | 46.89 | 46,648 | -0.10(-0.22%) |
Aug 08, 2017 | 47.01 | 47.26 | 46.91 | 46.99 | 49,646 | -0.21(-0.44%) |
Aug 07, 2017 | 47.12 | 47.27 | 47.10 | 47.20 | 46,805 | +0.11(+0.24%) |
Aug 04, 2017 | 46.96 | 47.10 | 46.96 | 47.09 | 35,504 | +0.10(+0.22%) |
Aug 03, 2017 | 47.00 | 47.00 | 46.87 | 46.98 | 72,184 | +0.13(+0.28%) |
Aug 02, 2017 | 46.87 | 46.92 | 46.68 | 46.85 | 32,580 | -0.10(-0.20%) |
Aug 01, 2017 | 46.93 | 46.95 | 46.83 | 46.95 | 126,641 | +0.05(+0.11%) |
Jul 31, 2017 | 47.12 | 47.12 | 46.88 | 46.90 | 25,381 | -0.09(-0.18%) |
Jul 28, 2017 | 47.07 | 47.07 | 46.87 | 46.98 | 41,690 | +0.12(+0.26%) |
Jul 27, 2017 | 47.32 | 47.32 | 46.70 | 46.86 | 25,377 | -0.27(-0.58%) |
Jul 26, 2017 | 47.30 | 47.42 | 47.09 | 47.13 | 72,552 | -0.02(-0.05%) |
Jul 25, 2017 | 47.41 | 47.41 | 47.05 | 47.16 | 65,227 | -0.02(-0.04%) |
Jul 24, 2017 | 47.16 | 47.23 | 47.07 | 47.17 | 73,119 | +0.05(+0.10%) |
Jul 21, 2017 | 47.04 | 47.15 | 46.97 | 47.13 | 34,809 | -0.01(-0.01%) |
Jul 20, 2017 | 47.17 | 47.21 | 46.98 | 47.13 | 129,871 | -0.02(-0.03%) |
Jul 19, 2017 | 47.04 | 47.16 | 47.00 | 47.15 | 19,106 | +0.20(+0.42%) |
Jul 18, 2017 | 47.01 | 47.01 | 46.79 | 46.96 | 38,081 | -0.01(-0.03%) |
Jul 17, 2017 | 47.07 | 47.07 | 46.84 | 46.97 | 21,842 | -0.02(-0.05%) |
Jul 14, 2017 | 46.87 | 47.04 | 46.75 | 46.99 | 43,925 | +0.31(+0.66%) |
Jul 13, 2017 | 47.49 | 47.49 | 46.59 | 46.68 | 25,756 | +0.12(+0.26%) |
Jul 12, 2017 | 46.48 | 46.64 | 46.48 | 46.56 | 23,128 | +0.38(+0.82%) |
Jul 11, 2017 | 46.19 | 46.26 | 46.09 | 46.19 | 43,881 | -0.09(-0.20%) |
Jul 10, 2017 | 46.24 | 46.33 | 46.12 | 46.28 | 23,923 | +0.01(+0.02%) |
Jul 07, 2017 | 46.09 | 46.31 | 46.02 | 46.27 | 23,837 | +0.37(+0.80%) |
Jul 06, 2017 | 46.25 | 46.25 | 45.90 | 45.90 | 26,762 | -0.56(-1.21%) |
Jul 05, 2017 | 46.60 | 46.60 | 46.32 | 46.46 | 154,398 | -0.01(-0.03%) |
Jul 03, 2017 | 46.52 | 46.64 | 46.48 | 46.48 | 17,235 | +0.13(+0.28%) |
Jun 30, 2017 | 46.35 | 46.44 | 46.30 | 46.35 | 45,679 | +0.23(+0.50%) |
Jun 29, 2017 | 46.51 | 46.57 | 45.99 | 46.12 | 54,961 | -0.47(-1.00%) |
Jun 28, 2017 | 46.43 | 46.64 | 46.40 | 46.58 | 90,470 | +0.36(+0.77%) |
Jun 27, 2017 | 46.57 | 46.71 | 46.20 | 46.23 | 38,184 | -0.38(-0.81%) |
Jun 26, 2017 | 46.71 | 46.80 | 46.57 | 46.60 | 43,353 | +0.06(+0.12%) |
Jun 23, 2017 | 46.49 | 46.65 | 46.44 | 46.55 | 18,988 | +0.12(+0.27%) |
Jun 22, 2017 | 46.50 | 46.57 | 46.37 | 46.42 | 26,456 | -0.03(-0.07%) |
Jun 21, 2017 | 46.56 | 46.76 | 46.38 | 46.45 | 38,089 | +0.01(+0.03%) |
Jun 20, 2017 | 46.74 | 46.79 | 46.44 | 46.44 | 58,549 | -0.36(-0.76%) |
Jun 19, 2017 | 46.69 | 46.86 | 46.66 | 46.80 | 28,800 | +0.37(+0.80%) |
Jun 16, 2017 | 46.63 | 46.63 | 46.31 | 46.43 | 49,169 | -0.07(-0.16%) |
Jun 15, 2017 | 46.28 | 46.53 | 46.26 | 46.50 | 28,107 | -0.01(-0.02%) |
Jun 14, 2017 | 46.54 | 46.63 | 46.37 | 46.51 | 151,280 | -0.00(-0.01%) |
Jun 13, 2017 | 46.37 | 46.57 | 46.37 | 46.51 | 31,064 | +0.23(+0.49%) |
Jun 12, 2017 | 46.26 | 46.29 | 46.08 | 46.29 | 19,391 | -0.06(-0.14%) |
Jun 09, 2017 | 46.59 | 46.64 | 46.08 | 46.35 | 46,487 | -0.11(-0.24%) |
Jun 08, 2017 | 46.47 | 46.47 | 46.29 | 46.46 | 26,651 | +0.08(+0.18%) |
Jun 07, 2017 | 46.45 | 46.46 | 46.31 | 46.38 | 29,386 | +0.04(+0.09%) |
Jun 06, 2017 | 46.45 | 46.49 | 46.33 | 46.34 | 41,684 | -0.17(-0.36%) |
Jun 05, 2017 | 46.67 | 46.67 | 46.51 | 46.51 | 126,526 | -0.08(-0.16%) |
Jun 02, 2017 | 46.47 | 46.65 | 46.41 | 46.59 | 29,532 | +0.23(+0.50%) |
Jun 01, 2017 | 46.21 | 46.40 | 46.14 | 46.35 | 32,505 | +0.25(+0.55%) |
May 31, 2017 | 46.16 | 46.16 | 45.92 | 46.10 | 20,442 | +0.05(+0.10%) |
May 30, 2017 | 45.82 | 46.06 | 45.82 | 46.06 | 21,146 | +0.14(+0.30%) |
May 26, 2017 | 45.94 | 45.97 | 45.84 | 45.92 | 34,141 | +0.07(+0.14%) |
May 25, 2017 | 45.68 | 45.93 | 45.68 | 45.85 | 27,788 | +0.35(+0.77%) |
May 24, 2017 | 45.47 | 45.53 | 45.41 | 45.50 | 25,294 | +0.03(+0.06%) |
May 23, 2017 | 45.47 | 45.52 | 45.37 | 45.47 | 25,546 | +0.13(+0.28%) |
May 22, 2017 | 45.08 | 45.35 | 45.08 | 45.35 | 12,605 | +0.40(+0.89%) |
May 19, 2017 | 44.92 | 45.13 | 44.88 | 44.95 | 22,709 | +0.26(+0.59%) |
May 18, 2017 | 44.59 | 44.85 | 44.55 | 44.68 | 20,998 | +0.07(+0.15%) |
May 17, 2017 | 45.03 | 45.19 | 44.62 | 44.62 | 75,066 | -0.80(-1.75%) |
May 16, 2017 | 45.49 | 45.49 | 45.23 | 45.41 | 24,652 | +0.00(+0.01%) |
May 15, 2017 | 45.20 | 45.45 | 45.20 | 45.41 | 48,536 | +0.29(+0.65%) |
May 12, 2017 | 45.30 | 45.30 | 45.09 | 45.11 | 32,211 | -0.13(-0.29%) |
May 11, 2017 | 45.26 | 45.39 | 44.97 | 45.24 | 45,666 | -0.08(-0.17%) |
May 10, 2017 | 45.20 | 45.40 | 45.20 | 45.32 | 27,613 | +0.05(+0.11%) |
May 09, 2017 | 45.33 | 45.42 | 45.21 | 45.27 | 23,459 | -0.01(-0.02%) |
May 08, 2017 | 45.35 | 45.35 | 45.22 | 45.28 | 18,180 | +0.04(+0.09%) |
May 05, 2017 | 45.18 | 45.28 | 45.09 | 45.24 | 22,410 | +0.16(+0.35%) |
May 04, 2017 | 45.11 | 45.17 | 45.00 | 45.08 | 18,877 | +0.10(+0.22%) |
May 03, 2017 | 44.98 | 45.11 | 44.87 | 44.98 | 43,262 | -0.11(-0.24%) |
May 02, 2017 | 45.25 | 45.25 | 45.03 | 45.09 | 49,530 | -0.02(-0.04%) |
May 01, 2017 | 45.16 | 45.21 | 45.07 | 45.11 | 33,187 | +0.05(+0.12%) |
Apr 28, 2017 | 45.25 | 45.25 | 45.03 | 45.06 | 31,044 | -0.10(-0.22%) |
Apr 27, 2017 | 45.15 | 45.23 | 45.10 | 45.15 | 47,213 | +0.09(+0.21%) |
Apr 26, 2017 | 45.04 | 45.23 | 45.04 | 45.06 | 65,480 | -0.04(-0.09%) |
Apr 25, 2017 | 44.90 | 45.13 | 44.90 | 45.10 | 29,269 | +0.35(+0.79%) |
Apr 24, 2017 | 44.77 | 44.80 | 44.63 | 44.75 | 34,335 | +0.46(+1.03%) |
Apr 21, 2017 | 44.29 | 44.36 | 44.21 | 44.29 | 93,275 | -0.05(-0.12%) |
Apr 20, 2017 | 44.10 | 44.43 | 44.03 | 44.34 | 90,216 | +0.37(+0.84%) |
Apr 19, 2017 | 44.17 | 44.17 | 43.91 | 43.97 | 32,489 | -0.09(-0.21%) |
Apr 18, 2017 | 43.99 | 44.09 | 43.91 | 44.06 | 96,768 | -0.14(-0.32%) |
Apr 17, 2017 | 43.95 | 44.22 | 43.92 | 44.20 | 23,481 | +0.38(+0.88%) |
Apr 13, 2017 | 44.09 | 44.18 | 43.82 | 43.82 | 39,098 | -0.28(-0.64%) |
Apr 12, 2017 | 44.23 | 44.27 | 44.07 | 44.10 | 34,167 | -0.06(-0.15%) |
Apr 11, 2017 | 44.29 | 44.29 | 43.95 | 44.17 | 52,990 | -0.08(-0.17%) |
Apr 10, 2017 | 44.24 | 44.42 | 44.19 | 44.24 | 52,299 | +0.04(+0.08%) |
Apr 07, 2017 | 44.17 | 44.37 | 44.13 | 44.21 | 38,505 | -0.02(-0.04%) |
Apr 06, 2017 | 44.19 | 44.34 | 44.04 | 44.23 | 39,260 | +0.13(+0.30%) |
Apr 05, 2017 | 44.43 | 44.58 | 44.10 | 44.10 | 46,137 | -0.16(-0.37%) |
Apr 04, 2017 | 44.25 | 44.26 | 44.09 | 44.26 | 28,417 | +0.02(+0.06%) |
Apr 03, 2017 | 44.44 | 44.44 | 44.12 | 44.23 | 20,008 | -0.16(-0.35%) |
Mar 31, 2017 | 44.38 | 44.53 | 44.36 | 44.39 | 39,986 | -0.07(-0.16%) |
Mar 30, 2017 | 44.44 | 44.50 | 44.34 | 44.46 | 38,105 | +0.11(+0.25%) |
Mar 29, 2017 | 44.22 | 44.37 | 44.22 | 44.35 | 46,633 | +0.08(+0.18%) |
Mar 28, 2017 | 43.99 | 44.34 | 43.92 | 44.27 | 27,481 | +0.35(+0.79%) |
Mar 27, 2017 | 43.70 | 43.99 | 43.67 | 43.92 | 37,609 | -0.04(-0.09%) |
Mar 24, 2017 | 44.10 | 44.18 | 43.86 | 43.96 | 23,705 | -0.04(-0.09%) |
Mar 23, 2017 | 44.12 | 44.25 | 43.99 | 44.00 | 38,442 | -0.10(-0.22%) |
Mar 22, 2017 | 43.94 | 44.12 | 43.80 | 44.10 | 68,344 | +0.16(+0.36%) |
Mar 21, 2017 | 44.63 | 44.63 | 43.91 | 43.94 | 69,068 | -0.55(-1.23%) |
Mar 20, 2017 | 44.55 | 44.58 | 44.40 | 44.49 | 120,864 | +0.01(+0.03%) |
Mar 17, 2017 | 44.59 | 44.59 | 44.46 | 44.48 | 23,392 | +0.02(+0.04%) |
Mar 16, 2017 | 44.59 | 44.59 | 44.40 | 44.46 | 19,177 | -0.06(-0.13%) |
Mar 15, 2017 | 44.23 | 44.62 | 44.23 | 44.52 | 16,111 | +0.42(+0.96%) |
Mar 14, 2017 | 44.08 | 44.12 | 43.97 | 44.10 | 27,631 | -0.12(-0.26%) |
Mar 13, 2017 | 44.19 | 44.22 | 44.09 | 44.21 | 45,490 | +0.09(+0.19%) |
Mar 10, 2017 | 44.19 | 44.23 | 43.97 | 44.13 | 43,167 | +0.17(+0.38%) |
Mar 09, 2017 | 44.08 | 44.09 | 43.81 | 43.96 | 39,443 | -0.03(-0.06%) |
Mar 08, 2017 | 44.14 | 44.16 | 43.99 | 43.99 | 39,745 | -0.09(-0.20%) |
Mar 07, 2017 | 44.06 | 44.19 | 44.06 | 44.08 | 114,463 | -0.10(-0.23%) |
Mar 06, 2017 | 44.17 | 44.20 | 44.05 | 44.18 | 17,428 | -0.16(-0.36%) |
Mar 03, 2017 | 44.50 | 44.50 | 44.23 | 44.34 | 59,414 | +0.01(+0.02%) |
Mar 02, 2017 | 44.59 | 44.59 | 44.33 | 44.33 | 84,109 | -0.31(-0.70%) |
Mar 01, 2017 | 44.47 | 44.70 | 44.41 | 44.64 | 60,362 | +0.56(+1.26%) |
Feb 28, 2017 | 44.18 | 44.20 | 44.04 | 44.09 | 37,538 | -0.13(-0.29%) |
Feb 27, 2017 | 44.14 | 44.25 | 44.14 | 44.21 | 31,716 | +0.00(+0.00%) |
Feb 24, 2017 | 43.98 | 44.25 | 43.91 | 44.21 | 41,586 | +0.15(+0.35%) |
Feb 23, 2017 | 44.21 | 44.21 | 43.96 | 44.06 | 46,353 | -0.02(-0.05%) |
Feb 22, 2017 | 44.08 | 44.13 | 44.00 | 44.08 | 74,813 | -0.02(-0.04%) |
Feb 21, 2017 | 44.01 | 44.15 | 43.96 | 44.10 | 42,678 | +0.31(+0.71%) |
Feb 17, 2017 | 43.79 | 43.79 | 43.79 | 0 | +0.08(+0.19%) | |
Feb 16, 2017 | 43.80 | 43.80 | 43.61 | 43.71 | 37,392 | -0.01(-0.03%) |
Feb 15, 2017 | 43.44 | 43.80 | 43.44 | 43.72 | 36,392 | +0.29(+0.66%) |
Feb 14, 2017 | 43.38 | 43.50 | 43.23 | 43.43 | 51,014 | +0.15(+0.34%) |
Feb 13, 2017 | 43.18 | 43.35 | 43.17 | 43.28 | 47,612 | +0.25(+0.58%) |
Feb 10, 2017 | 43.06 | 43.10 | 42.94 | 43.04 | 58,839 | +0.14(+0.33%) |
Feb 09, 2017 | 42.68 | 42.96 | 42.68 | 42.90 | 66,464 | +0.33(+0.78%) |
Feb 08, 2017 | 42.54 | 42.56 | 42.39 | 42.56 | 30,439 | +0.10(+0.24%) |
Feb 07, 2017 | 42.53 | 42.63 | 42.45 | 42.46 | 28,887 | +0.04(+0.08%) |
Feb 06, 2017 | 42.51 | 42.51 | 42.34 | 42.42 | 32,453 | -0.13(-0.31%) |
Feb 03, 2017 | 42.29 | 42.58 | 42.29 | 42.55 | 37,756 | +0.32(+0.75%) |
Feb 02, 2017 | 42.21 | 42.25 | 42.03 | 42.24 | 27,087 | +0.10(+0.24%) |
Feb 01, 2017 | 42.30 | 42.33 | 42.00 | 42.14 | 67,123 | +0.02(+0.06%) |
Jan 31, 2017 | 42.17 | 42.17 | 41.89 | 42.12 | 68,924 | +0.03(+0.07%) |
Jan 30, 2017 | 42.40 | 42.40 | 41.91 | 42.09 | 53,203 | -0.28(-0.66%) |
Jan 27, 2017 | 42.60 | 42.60 | 42.33 | 42.37 | 43,511 | -0.09(-0.21%) |
Jan 26, 2017 | 42.68 | 42.70 | 42.38 | 42.46 | 23,871 | -0.20(-0.48%) |
Jan 25, 2017 | 42.51 | 42.66 | 42.50 | 42.66 | 48,722 | +0.32(+0.76%) |
Jan 24, 2017 | 42.11 | 42.42 | 42.02 | 42.34 | 34,601 | +0.33(+0.78%) |
Jan 23, 2017 | 41.92 | 42.06 | 41.81 | 42.01 | 29,913 | +0.10(+0.25%) |
Jan 20, 2017 | 41.92 | 42.11 | 41.90 | 41.90 | 28,592 | +0.10(+0.24%) |
Jan 19, 2017 | 42.07 | 42.10 | 41.78 | 41.80 | 268,126 | -0.22(-0.52%) |
Jan 18, 2017 | 41.96 | 42.05 | 41.81 | 42.02 | 29,287 | +0.06(+0.15%) |
Jan 17, 2017 | 41.93 | 42.06 | 41.87 | 41.96 | 36,337 | -0.09(-0.21%) |
Jan 13, 2017 | 42.05 | 42.05 | 42.05 | 0 | +0.12(+0.29%) | |
Jan 12, 2017 | 42.01 | 42.01 | 41.65 | 41.93 | 35,509 | -0.11(-0.27%) |
Jan 11, 2017 | 41.83 | 42.04 | 41.80 | 42.04 | 17,974 | +0.20(+0.49%) |
Jan 10, 2017 | 41.98 | 42.06 | 41.84 | 41.84 | 45,436 | -0.12(-0.29%) |
Jan 09, 2017 | 42.20 | 42.20 | 41.93 | 41.96 | 71,680 | -0.21(-0.50%) |
Jan 06, 2017 | 42.11 | 42.22 | 41.95 | 42.17 | 67,128 | +0.21(+0.50%) |
Jan 05, 2017 | 42.14 | 42.14 | 41.79 | 41.96 | 43,904 | -0.09(-0.22%) |
Jan 04, 2017 | 42.01 | 42.14 | 41.98 | 42.05 | 61,417 | +0.27(+0.65%) |