Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.80 | 53.80 | 53.80 | 0 | -0.59(-1.08%) | |
Dec 28, 2017 | 54.36 | 54.44 | 53.59 | 54.39 | 115,618 | -0.03(-0.05%) |
Dec 27, 2017 | 54.09 | 54.67 | 54.03 | 54.42 | 93,062 | +0.47(+0.87%) |
Dec 26, 2017 | 54.06 | 54.53 | 53.76 | 53.95 | 110,164 | -0.08(-0.16%) |
Dec 22, 2017 | 53.53 | 54.09 | 53.04 | 54.04 | 103,772 | +0.54(+1.02%) |
Dec 21, 2017 | 53.73 | 53.76 | 52.92 | 53.49 | 138,448 | -0.05(-0.09%) |
Dec 20, 2017 | 53.88 | 54.12 | 53.45 | 53.54 | 134,017 | -0.02(-0.03%) |
Dec 19, 2017 | 54.14 | 54.36 | 52.11 | 53.56 | 156,403 | -0.41(-0.76%) |
Dec 18, 2017 | 54.13 | 54.13 | 53.55 | 53.97 | 152,975 | +0.30(+0.56%) |
Dec 15, 2017 | 53.23 | 54.18 | 52.75 | 53.67 | 609,892 | +0.48(+0.90%) |
Dec 14, 2017 | 54.17 | 54.49 | 53.08 | 53.20 | 153,751 | -0.94(-1.73%) |
Dec 13, 2017 | 53.96 | 54.83 | 53.12 | 54.13 | 152,178 | +0.30(+0.56%) |
Dec 12, 2017 | 54.16 | 54.41 | 53.81 | 53.83 | 183,949 | -0.31(-0.57%) |
Dec 11, 2017 | 54.15 | 54.78 | 53.65 | 54.14 | 138,135 | -0.07(-0.12%) |
Dec 08, 2017 | 54.84 | 54.97 | 54.14 | 54.21 | 146,914 | -0.42(-0.77%) |
Dec 07, 2017 | 53.86 | 54.80 | 53.58 | 54.63 | 244,700 | +0.77(+1.43%) |
Dec 06, 2017 | 53.48 | 54.10 | 53.17 | 53.86 | 128,446 | +0.32(+0.59%) |
Dec 05, 2017 | 54.12 | 54.12 | 53.44 | 53.54 | 104,676 | -0.53(-0.99%) |
Dec 04, 2017 | 53.85 | 55.08 | 48.76 | 54.08 | 261,160 | +0.76(+1.42%) |
Dec 01, 2017 | 53.30 | 53.47 | 52.11 | 53.32 | 142,304 | +0.02(+0.04%) |
Nov 30, 2017 | 52.69 | 53.48 | 52.35 | 53.30 | 313,005 | +0.91(+1.73%) |
Nov 29, 2017 | 52.11 | 52.54 | 51.98 | 52.39 | 257,267 | +0.40(+0.77%) |
Nov 28, 2017 | 51.61 | 52.64 | 51.50 | 51.99 | 234,528 | +0.51(+0.98%) |
Nov 27, 2017 | 51.30 | 52.94 | 51.16 | 51.48 | 155,560 | +0.18(+0.35%) |
Nov 24, 2017 | 51.57 | 51.99 | 50.86 | 51.30 | 40,250 | -0.11(-0.22%) |
Nov 22, 2017 | 51.57 | 54.59 | 51.41 | 51.42 | 66,445 | -0.09(-0.18%) |
Nov 21, 2017 | 51.50 | 51.74 | 51.21 | 51.51 | 164,085 | +0.35(+0.68%) |
Nov 20, 2017 | 50.90 | 51.22 | 50.76 | 51.16 | 79,852 | +0.30(+0.59%) |
Nov 17, 2017 | 50.95 | 51.61 | 50.68 | 50.86 | 87,674 | -0.47(-0.91%) |
Nov 16, 2017 | 51.04 | 51.47 | 46.59 | 51.33 | 96,821 | +0.47(+0.92%) |
Nov 15, 2017 | 51.58 | 51.71 | 50.80 | 50.86 | 63,056 | -0.95(-1.84%) |
Nov 14, 2017 | 51.61 | 52.08 | 51.47 | 51.82 | 84,720 | -0.01(-0.02%) |
Nov 13, 2017 | 51.84 | 52.16 | 51.68 | 51.83 | 119,938 | -0.05(-0.09%) |
Nov 10, 2017 | 52.05 | 52.55 | 51.78 | 51.87 | 91,551 | -0.21(-0.41%) |
Nov 09, 2017 | 52.22 | 52.62 | 51.67 | 52.09 | 76,614 | -0.41(-0.78%) |
Nov 08, 2017 | 52.64 | 52.71 | 52.04 | 52.50 | 118,054 | -0.47(-0.88%) |
Nov 07, 2017 | 53.38 | 53.54 | 52.55 | 52.97 | 103,644 | -0.50(-0.94%) |
Nov 06, 2017 | 53.51 | 53.95 | 52.76 | 53.47 | 81,585 | -0.07(-0.12%) |
Nov 03, 2017 | 53.75 | 53.96 | 53.11 | 53.54 | 89,860 | -0.22(-0.42%) |
Nov 02, 2017 | 53.14 | 53.88 | 52.83 | 53.76 | 72,295 | +0.42(+0.79%) |
Nov 01, 2017 | 54.02 | 54.15 | 50.46 | 53.34 | 121,508 | -0.32(-0.59%) |
Oct 31, 2017 | 53.55 | 54.00 | 53.48 | 53.66 | 131,620 | +0.33(+0.61%) |
Oct 30, 2017 | 54.32 | 54.32 | 53.25 | 53.33 | 134,508 | -1.00(-1.84%) |
Oct 27, 2017 | 53.91 | 54.39 | 52.76 | 54.33 | 120,122 | +0.42(+0.78%) |
Oct 26, 2017 | 52.01 | 54.11 | 52.01 | 53.91 | 173,884 | -0.55(-1.01%) |
Oct 25, 2017 | 54.51 | 55.72 | 54.03 | 54.46 | 68,533 | -0.04(-0.07%) |
Oct 24, 2017 | 54.30 | 54.92 | 54.30 | 54.50 | 168,415 | +0.21(+0.40%) |
Oct 23, 2017 | 54.64 | 55.10 | 54.18 | 54.28 | 165,407 | -0.36(-0.67%) |
Oct 20, 2017 | 54.76 | 55.56 | 54.18 | 54.65 | 135,732 | +0.35(+0.65%) |
Oct 19, 2017 | 54.41 | 54.56 | 53.90 | 54.29 | 207,211 | -0.21(-0.38%) |
Oct 18, 2017 | 54.25 | 54.96 | 53.86 | 54.50 | 110,945 | +0.46(+0.85%) |
Oct 17, 2017 | 54.49 | 54.87 | 53.61 | 54.04 | 100,105 | -0.44(-0.81%) |
Oct 16, 2017 | 55.01 | 56.02 | 53.85 | 54.48 | 119,037 | -0.48(-0.87%) |
Oct 13, 2017 | 55.78 | 55.78 | 54.84 | 54.96 | 204,962 | -0.54(-0.98%) |
Oct 12, 2017 | 55.05 | 55.59 | 54.65 | 55.50 | 122,761 | +0.54(+0.99%) |
Oct 11, 2017 | 54.75 | 55.47 | 54.67 | 54.96 | 121,125 | +0.19(+0.34%) |
Oct 10, 2017 | 54.77 | 54.81 | 54.41 | 54.77 | 67,694 | +0.19(+0.34%) |
Oct 09, 2017 | 55.00 | 55.00 | 54.16 | 54.58 | 111,001 | -0.25(-0.46%) |
Oct 06, 2017 | 54.23 | 54.88 | 53.87 | 54.83 | 145,318 | +0.79(+1.47%) |
Oct 05, 2017 | 54.19 | 54.22 | 53.70 | 54.04 | 73,805 | -0.18(-0.33%) |
Oct 04, 2017 | 54.85 | 54.85 | 54.06 | 54.22 | 280,860 | -0.60(-1.09%) |
Oct 03, 2017 | 54.61 | 54.82 | 53.20 | 54.81 | 194,153 | +0.34(+0.62%) |
Oct 02, 2017 | 53.66 | 54.58 | 53.11 | 54.48 | 160,729 | +1.02(+1.90%) |
Sep 29, 2017 | 53.07 | 53.88 | 51.20 | 53.46 | 234,161 | +0.38(+0.72%) |
Sep 28, 2017 | 53.29 | 53.50 | 52.55 | 53.08 | 160,327 | -0.16(-0.30%) |
Sep 27, 2017 | 51.99 | 53.44 | 51.89 | 53.24 | 165,443 | +1.55(+3.00%) |
Sep 26, 2017 | 51.59 | 52.05 | 50.04 | 51.69 | 160,949 | +0.24(+0.47%) |
Sep 25, 2017 | 51.26 | 51.71 | 50.77 | 51.44 | 127,774 | +0.30(+0.58%) |
Sep 22, 2017 | 51.13 | 51.51 | 51.11 | 51.14 | 225,356 | -0.00(-0.01%) |
Sep 21, 2017 | 50.96 | 51.38 | 50.37 | 51.15 | 212,988 | +0.30(+0.60%) |
Sep 20, 2017 | 50.29 | 51.04 | 50.29 | 50.84 | 204,944 | +0.62(+1.23%) |
Sep 19, 2017 | 50.31 | 50.59 | 50.10 | 50.23 | 100,861 | -0.08(-0.17%) |
Sep 18, 2017 | 50.25 | 50.49 | 50.05 | 50.31 | 126,162 | +0.23(+0.47%) |
Sep 15, 2017 | 49.44 | 50.19 | 48.95 | 50.08 | 311,069 | +0.68(+1.38%) |
Sep 14, 2017 | 50.11 | 50.11 | 49.20 | 49.40 | 188,731 | -0.61(-1.21%) |
Sep 13, 2017 | 49.91 | 50.14 | 49.33 | 50.00 | 279,405 | -0.01(-0.02%) |
Sep 12, 2017 | 49.68 | 50.01 | 49.34 | 50.01 | 135,742 | +0.47(+0.94%) |
Sep 11, 2017 | 49.83 | 50.11 | 49.40 | 49.55 | 107,695 | -0.05(-0.09%) |
Sep 08, 2017 | 49.31 | 49.87 | 47.96 | 49.59 | 239,814 | +0.28(+0.57%) |
Sep 07, 2017 | 48.81 | 49.34 | 48.81 | 49.31 | 157,054 | +0.65(+1.34%) |
Sep 06, 2017 | 48.94 | 48.06 | 48.66 | 194,170 | +0.22(+0.46%) | |
Sep 05, 2017 | 48.36 | 48.79 | 47.94 | 48.43 | 269,696 | -0.06(-0.12%) |
Sep 01, 2017 | 48.50 | 48.96 | 48.45 | 48.49 | 290,028 | -0.06(-0.12%) |
Aug 31, 2017 | 48.74 | 49.12 | 48.39 | 48.55 | 193,818 | -0.13(-0.27%) |
Aug 30, 2017 | 48.55 | 48.96 | 48.52 | 48.68 | 244,906 | +0.12(+0.25%) |
Aug 29, 2017 | 48.10 | 48.93 | 48.10 | 48.56 | 321,728 | +0.27(+0.56%) |
Aug 28, 2017 | 47.67 | 48.44 | 47.67 | 48.29 | 135,452 | +0.67(+1.41%) |
Aug 25, 2017 | 47.24 | 48.31 | 47.05 | 47.61 | 75,671 | +0.57(+1.21%) |
Aug 24, 2017 | 47.44 | 47.81 | 47.02 | 47.04 | 65,895 | -0.17(-0.36%) |
Aug 23, 2017 | 47.13 | 47.57 | 46.69 | 47.21 | 156,102 | -0.16(-0.34%) |
Aug 22, 2017 | 47.30 | 47.63 | 47.17 | 47.37 | 97,482 | +0.10(+0.22%) |
Aug 21, 2017 | 47.37 | 48.03 | 47.02 | 47.27 | 89,346 | -0.21(-0.45%) |
Aug 18, 2017 | 47.02 | 47.97 | 46.85 | 47.48 | 109,886 | +0.23(+0.49%) |
Aug 17, 2017 | 47.57 | 48.67 | 47.25 | 47.25 | 86,752 | -0.64(-1.34%) |
Aug 16, 2017 | 47.59 | 48.55 | 47.59 | 47.89 | 107,520 | +0.39(+0.82%) |
Aug 15, 2017 | 48.08 | 48.36 | 47.24 | 47.50 | 165,637 | -0.46(-0.95%) |
Aug 14, 2017 | 47.59 | 49.54 | 47.29 | 47.96 | 168,079 | +0.57(+1.20%) |
Aug 11, 2017 | 47.54 | 48.72 | 47.16 | 47.39 | 122,739 | +0.04(+0.08%) |
Aug 10, 2017 | 47.80 | 47.99 | 47.32 | 47.35 | 89,076 | -0.61(-1.28%) |
Aug 09, 2017 | 47.48 | 47.98 | 47.45 | 47.97 | 119,434 | +0.27(+0.57%) |
Aug 08, 2017 | 47.86 | 49.36 | 47.65 | 47.70 | 146,362 | -0.29(-0.60%) |
Aug 07, 2017 | 48.03 | 49.72 | 47.81 | 47.98 | 126,972 | -0.07(-0.14%) |
Aug 04, 2017 | 47.50 | 48.35 | 47.32 | 48.05 | 122,467 | +0.55(+1.16%) |
Aug 03, 2017 | 47.55 | 47.93 | 47.11 | 47.50 | 117,609 | +0.11(+0.24%) |
Aug 02, 2017 | 47.19 | 47.57 | 46.62 | 47.39 | 169,637 | +0.18(+0.37%) |
Aug 01, 2017 | 47.86 | 47.86 | 46.56 | 47.21 | 198,116 | -1.06(-2.20%) |
Jul 31, 2017 | 47.59 | 49.60 | 47.16 | 48.27 | 162,107 | +0.82(+1.73%) |
Jul 28, 2017 | 47.05 | 47.62 | 46.94 | 47.45 | 88,879 | +0.19(+0.39%) |
Jul 27, 2017 | 50.11 | 50.13 | 46.91 | 47.27 | 140,026 | -2.75(-5.49%) |
Jul 26, 2017 | 50.69 | 51.51 | 49.88 | 50.02 | 81,904 | -0.67(-1.32%) |
Jul 25, 2017 | 50.32 | 51.05 | 50.29 | 50.69 | 109,419 | +0.64(+1.28%) |
Jul 24, 2017 | 49.90 | 50.14 | 49.72 | 50.04 | 51,988 | +0.12(+0.24%) |
Jul 21, 2017 | 50.27 | 50.62 | 49.90 | 49.92 | 73,481 | -0.14(-0.28%) |
Jul 20, 2017 | 50.56 | 49.83 | 50.06 | 52,006 | +0.01(+0.02%) | |
Jul 19, 2017 | 49.79 | 50.97 | 49.77 | 50.05 | 98,533 | +0.30(+0.60%) |
Jul 18, 2017 | 50.33 | 50.83 | 49.69 | 49.75 | 97,920 | -0.88(-1.73%) |
Jul 17, 2017 | 50.92 | 50.92 | 49.34 | 50.63 | 99,340 | -0.28(-0.55%) |
Jul 14, 2017 | 49.63 | 51.14 | 49.35 | 50.91 | 264,948 | +1.29(+2.59%) |
Jul 13, 2017 | 49.83 | 49.88 | 49.02 | 49.62 | 82,661 | -0.20(-0.39%) |
Jul 12, 2017 | 49.83 | 50.41 | 49.61 | 49.82 | 192,717 | +0.02(+0.04%) |
Jul 11, 2017 | 49.83 | 51.94 | 49.03 | 49.80 | 201,284 | -0.09(-0.19%) |
Jul 10, 2017 | 50.29 | 50.29 | 49.71 | 49.89 | 59,453 | -0.41(-0.81%) |
Jul 07, 2017 | 49.83 | 50.67 | 48.97 | 50.30 | 152,519 | +0.77(+1.56%) |
Jul 06, 2017 | 49.99 | 50.30 | 49.34 | 49.53 | 139,549 | -0.75(-1.48%) |
Jul 05, 2017 | 50.35 | 50.42 | 49.78 | 50.28 | 123,754 | -0.07(-0.13%) |
Jul 03, 2017 | 50.01 | 50.76 | 48.90 | 50.34 | 81,356 | +0.72(+1.45%) |
Jun 30, 2017 | 49.81 | 52.64 | 49.59 | 49.62 | 79,359 | -0.05(-0.09%) |
Jun 29, 2017 | 50.14 | 50.19 | 49.22 | 49.67 | 102,418 | -0.32(-0.63%) |
Jun 28, 2017 | 48.97 | 50.09 | 48.87 | 49.99 | 91,805 | +1.34(+2.76%) |
Jun 27, 2017 | 48.84 | 49.01 | 48.55 | 48.65 | 135,528 | -0.20(-0.42%) |
Jun 26, 2017 | 49.45 | 49.45 | 48.78 | 48.85 | 64,215 | -0.35(-0.72%) |
Jun 23, 2017 | 48.40 | 49.70 | 48.40 | 49.20 | 182,099 | +0.61(+1.27%) |
Jun 22, 2017 | 48.67 | 48.77 | 47.87 | 48.59 | 172,227 | -0.09(-0.19%) |
Jun 21, 2017 | 49.03 | 49.03 | 48.34 | 48.68 | 125,591 | -0.27(-0.55%) |
Jun 20, 2017 | 49.16 | 49.18 | 48.74 | 48.95 | 97,245 | -0.40(-0.81%) |
Jun 19, 2017 | 49.55 | 49.73 | 49.27 | 49.35 | 150,769 | -0.02(-0.04%) |
Jun 16, 2017 | 49.60 | 49.83 | 49.24 | 49.37 | 288,257 | -0.46(-0.92%) |
Jun 15, 2017 | 49.38 | 50.28 | 49.38 | 49.83 | 148,482 | -0.01(-0.02%) |
Jun 14, 2017 | 50.82 | 50.82 | 49.62 | 49.84 | 133,138 | -0.87(-1.71%) |
Jun 13, 2017 | 50.08 | 50.73 | 49.77 | 50.70 | 217,214 | +0.69(+1.38%) |
Jun 12, 2017 | 49.88 | 50.79 | 49.78 | 50.02 | 154,930 | +0.26(+0.52%) |
Jun 09, 2017 | 49.51 | 50.08 | 49.24 | 49.75 | 199,258 | +0.34(+0.68%) |
Jun 08, 2017 | 49.40 | 49.56 | 48.76 | 49.42 | 118,676 | +0.06(+0.11%) |
Jun 07, 2017 | 49.24 | 49.81 | 48.67 | 49.36 | 114,288 | -0.10(-0.21%) |
Jun 06, 2017 | 49.14 | 49.63 | 48.67 | 49.47 | 188,866 | +0.03(+0.06%) |
Jun 05, 2017 | 49.35 | 49.73 | 48.11 | 49.44 | 114,960 | -0.05(-0.09%) |
Jun 02, 2017 | 49.14 | 50.11 | 49.00 | 49.48 | 131,746 | +0.42(+0.85%) |
Jun 01, 2017 | 48.81 | 49.10 | 48.14 | 49.06 | 186,735 | +0.51(+1.05%) |
May 31, 2017 | 48.62 | 49.26 | 48.16 | 48.55 | 78,377 | +0.08(+0.17%) |
May 30, 2017 | 47.98 | 48.88 | 47.97 | 48.47 | 104,330 | +0.34(+0.70%) |
May 26, 2017 | 48.14 | 48.82 | 47.86 | 48.13 | 94,238 | -0.21(-0.44%) |
May 25, 2017 | 47.79 | 48.54 | 47.63 | 48.35 | 174,867 | +0.73(+1.53%) |
May 24, 2017 | 46.76 | 47.84 | 46.39 | 47.62 | 193,879 | +1.04(+2.24%) |
May 23, 2017 | 46.59 | 46.80 | 45.85 | 46.58 | 135,420 | +0.15(+0.32%) |
May 22, 2017 | 46.32 | 46.56 | 46.04 | 46.43 | 134,290 | +0.28(+0.60%) |
May 19, 2017 | 46.40 | 46.93 | 45.98 | 46.15 | 323,410 | -0.19(-0.40%) |
May 18, 2017 | 45.96 | 46.70 | 45.74 | 46.34 | 145,989 | +0.21(+0.46%) |
May 17, 2017 | 47.14 | 47.33 | 45.77 | 46.12 | 103,505 | -1.60(-3.35%) |
May 16, 2017 | 47.78 | 48.29 | 47.35 | 47.72 | 119,633 | -0.04(-0.08%) |
May 15, 2017 | 46.66 | 47.83 | 46.66 | 47.76 | 136,084 | +1.10(+2.35%) |
May 12, 2017 | 46.66 | 46.90 | 46.43 | 46.66 | 63,215 | -0.23(-0.49%) |
May 11, 2017 | 47.00 | 47.04 | 46.45 | 46.89 | 61,510 | -0.45(-0.94%) |
May 10, 2017 | 47.43 | 47.47 | 46.93 | 47.34 | 51,566 | -0.20(-0.43%) |
May 09, 2017 | 47.97 | 48.07 | 47.16 | 47.54 | 85,615 | -0.24(-0.51%) |
May 08, 2017 | 48.01 | 48.14 | 47.60 | 47.78 | 79,181 | -0.22(-0.46%) |
May 05, 2017 | 48.49 | 48.65 | 47.81 | 48.01 | 115,787 | -0.52(-1.07%) |
May 04, 2017 | 48.82 | 48.82 | 47.62 | 48.53 | 81,667 | -0.06(-0.13%) |
May 03, 2017 | 48.70 | 48.96 | 48.13 | 48.59 | 167,508 | -0.15(-0.30%) |
May 02, 2017 | 48.90 | 48.90 | 48.23 | 48.74 | 129,986 | +0.02(+0.04%) |
May 01, 2017 | 49.55 | 49.59 | 48.42 | 48.72 | 121,434 | -0.65(-1.32%) |
Apr 28, 2017 | 50.82 | 50.82 | 49.34 | 49.37 | 182,974 | -1.07(-2.12%) |
Apr 27, 2017 | 47.36 | 50.77 | 47.34 | 50.44 | 422,610 | +3.90(+8.38%) |
Apr 26, 2017 | 46.60 | 47.07 | 46.06 | 46.54 | 139,404 | -0.25(-0.54%) |
Apr 25, 2017 | 46.49 | 47.44 | 46.49 | 46.79 | 110,370 | +0.20(+0.44%) |
Apr 24, 2017 | 46.25 | 46.82 | 45.41 | 46.59 | 99,027 | +0.83(+1.81%) |
Apr 21, 2017 | 45.44 | 46.21 | 45.36 | 45.76 | 113,783 | +0.39(+0.86%) |
Apr 20, 2017 | 44.50 | 45.51 | 44.44 | 45.37 | 100,935 | +0.99(+2.24%) |
Apr 19, 2017 | 44.34 | 44.91 | 44.27 | 44.38 | 76,986 | +0.29(+0.65%) |
Apr 18, 2017 | 43.49 | 44.12 | 43.45 | 44.09 | 81,077 | +0.47(+1.09%) |
Apr 17, 2017 | 43.28 | 43.76 | 43.18 | 43.62 | 88,762 | +0.48(+1.12%) |
Apr 13, 2017 | 43.46 | 43.94 | 43.04 | 43.13 | 83,183 | -0.50(-1.15%) |
Apr 12, 2017 | 44.66 | 44.69 | 43.62 | 43.63 | 91,709 | -1.23(-2.75%) |
Apr 11, 2017 | 44.04 | 44.96 | 43.96 | 44.87 | 125,833 | +0.68(+1.53%) |
Apr 10, 2017 | 43.97 | 44.72 | 43.97 | 44.19 | 99,452 | +0.38(+0.87%) |
Apr 07, 2017 | 44.21 | 44.37 | 43.73 | 43.81 | 113,100 | -0.65(-1.46%) |
Apr 06, 2017 | 44.30 | 44.55 | 43.92 | 44.46 | 144,553 | +0.35(+0.80%) |
Apr 05, 2017 | 44.50 | 44.62 | 44.01 | 44.11 | 154,812 | -0.07(-0.17%) |
Apr 04, 2017 | 43.87 | 44.55 | 43.76 | 44.18 | 132,380 | +0.24(+0.55%) |
Apr 03, 2017 | 44.18 | 44.52 | 43.69 | 43.94 | 224,877 | -0.23(-0.53%) |
Mar 31, 2017 | 43.43 | 44.34 | 43.26 | 44.17 | 152,871 | +0.73(+1.69%) |
Mar 30, 2017 | 43.35 | 43.59 | 43.04 | 43.44 | 125,421 | +0.07(+0.17%) |
Mar 29, 2017 | 43.55 | 43.70 | 43.32 | 43.36 | 78,944 | -0.38(-0.87%) |
Mar 28, 2017 | 42.70 | 43.88 | 42.62 | 43.75 | 100,122 | +0.85(+1.99%) |
Mar 27, 2017 | 42.58 | 43.12 | 42.58 | 42.89 | 90,787 | -0.32(-0.74%) |
Mar 24, 2017 | 43.76 | 44.13 | 43.01 | 43.21 | 107,449 | -0.32(-0.74%) |
Mar 23, 2017 | 43.73 | 44.20 | 43.28 | 43.53 | 93,250 | -0.24(-0.55%) |
Mar 22, 2017 | 43.37 | 43.85 | 43.25 | 43.77 | 97,983 | +0.36(+0.83%) |
Mar 21, 2017 | 44.30 | 44.48 | 43.33 | 43.41 | 114,600 | -0.74(-1.68%) |
Mar 20, 2017 | 44.42 | 44.57 | 44.01 | 44.15 | 88,810 | -0.36(-0.81%) |
Mar 17, 2017 | 44.30 | 44.67 | 43.89 | 44.52 | 278,774 | +0.12(+0.27%) |
Mar 16, 2017 | 44.54 | 44.88 | 44.11 | 44.40 | 57,225 | -0.08(-0.19%) |
Mar 15, 2017 | 43.96 | 44.67 | 43.75 | 44.48 | 115,500 | +0.69(+1.57%) |
Mar 14, 2017 | 43.98 | 43.98 | 43.41 | 43.79 | 59,116 | -0.34(-0.78%) |
Mar 13, 2017 | 44.03 | 44.34 | 43.70 | 44.14 | 66,026 | -0.07(-0.15%) |
Mar 10, 2017 | 43.78 | 44.27 | 43.44 | 44.20 | 97,915 | +0.76(+1.75%) |
Mar 09, 2017 | 43.97 | 44.82 | 43.36 | 43.44 | 55,053 | -0.51(-1.16%) |
Mar 08, 2017 | 44.35 | 44.36 | 43.89 | 43.95 | 81,007 | -0.20(-0.44%) |
Mar 07, 2017 | 44.64 | 44.75 | 44.09 | 44.14 | 99,852 | -0.58(-1.29%) |
Mar 06, 2017 | 44.42 | 45.39 | 44.18 | 44.72 | 84,132 | -0.08(-0.19%) |
Mar 03, 2017 | 45.13 | 45.26 | 44.63 | 44.80 | 94,157 | -0.35(-0.78%) |
Mar 02, 2017 | 46.11 | 46.11 | 45.14 | 45.16 | 135,017 | -1.41(-3.02%) |
Mar 01, 2017 | 46.29 | 46.71 | 45.98 | 46.56 | 187,268 | +0.69(+1.51%) |
Feb 28, 2017 | 46.22 | 46.61 | 45.69 | 45.87 | 163,136 | -0.62(-1.33%) |
Feb 27, 2017 | 46.04 | 46.62 | 45.52 | 46.49 | 129,643 | +0.44(+0.94%) |
Feb 24, 2017 | 45.29 | 46.05 | 45.13 | 46.05 | 62,871 | +0.31(+0.69%) |
Feb 23, 2017 | 46.16 | 46.16 | 45.45 | 45.74 | 63,094 | -0.19(-0.40%) |
Feb 22, 2017 | 46.16 | 46.16 | 45.69 | 45.92 | 91,351 | -0.35(-0.76%) |
Feb 21, 2017 | 46.17 | 46.59 | 46.09 | 46.28 | 86,235 | -0.08(-0.18%) |
Feb 17, 2017 | 46.36 | 46.36 | 46.36 | 0 | +0.08(+0.18%) | |
Feb 16, 2017 | 46.29 | 46.67 | 45.95 | 46.28 | 100,240 | -0.39(-0.83%) |
Feb 15, 2017 | 45.98 | 47.10 | 45.87 | 46.66 | 146,851 | +0.54(+1.16%) |
Feb 14, 2017 | 46.08 | 46.31 | 46.02 | 46.13 | 108,633 | -0.17(-0.36%) |
Feb 13, 2017 | 46.26 | 46.60 | 45.48 | 46.29 | 276,194 | +0.32(+0.70%) |
Feb 10, 2017 | 46.16 | 46.16 | 45.36 | 45.97 | 252,010 | -0.02(-0.04%) |
Feb 09, 2017 | 43.72 | 47.68 | 43.72 | 45.99 | 489,894 | +2.81(+6.52%) |
Feb 08, 2017 | 43.28 | 43.33 | 42.90 | 43.17 | 234,868 | -0.18(-0.41%) |
Feb 07, 2017 | 44.34 | 44.71 | 43.31 | 43.35 | 177,067 | -0.92(-2.07%) |
Feb 06, 2017 | 44.37 | 44.97 | 44.18 | 44.27 | 74,128 | -0.19(-0.42%) |
Feb 03, 2017 | 44.07 | 44.56 | 43.63 | 44.45 | 151,799 | +0.82(+1.89%) |
Feb 02, 2017 | 44.25 | 44.42 | 43.54 | 43.63 | 115,664 | -0.87(-1.96%) |
Feb 01, 2017 | 44.94 | 45.00 | 44.01 | 44.50 | 129,272 | -0.11(-0.25%) |
Jan 31, 2017 | 45.19 | 45.27 | 44.31 | 44.61 | 147,827 | -0.80(-1.75%) |
Jan 30, 2017 | 45.79 | 45.79 | 45.03 | 45.41 | 75,297 | -0.65(-1.41%) |
Jan 27, 2017 | 45.39 | 46.07 | 45.11 | 46.05 | 56,059 | +0.55(+1.20%) |
Jan 26, 2017 | 46.20 | 46.20 | 45.37 | 45.51 | 92,066 | -0.76(-1.64%) |
Jan 25, 2017 | 46.31 | 46.45 | 45.82 | 46.27 | 102,782 | +0.27(+0.58%) |
Jan 24, 2017 | 45.43 | 46.43 | 45.27 | 46.00 | 183,732 | +0.63(+1.39%) |
Jan 23, 2017 | 45.31 | 45.67 | 45.04 | 45.37 | 54,075 | -0.19(-0.41%) |
Jan 20, 2017 | 45.43 | 45.89 | 45.29 | 45.55 | 101,449 | +0.19(+0.43%) |
Jan 19, 2017 | 45.40 | 45.54 | 45.04 | 45.36 | 170,763 | +0.14(+0.31%) |
Jan 18, 2017 | 45.07 | 46.00 | 44.63 | 45.22 | 118,867 | +0.32(+0.72%) |
Jan 17, 2017 | 45.40 | 45.67 | 44.59 | 44.90 | 230,819 | -0.83(-1.82%) |
Jan 13, 2017 | 45.73 | 45.73 | 45.73 | 0 | +0.43(+0.94%) | |
Jan 12, 2017 | 46.15 | 46.15 | 45.12 | 45.30 | 151,239 | -0.97(-2.10%) |
Jan 11, 2017 | 45.66 | 46.29 | 45.47 | 46.28 | 124,714 | +0.61(+1.34%) |
Jan 10, 2017 | 44.82 | 46.04 | 44.82 | 45.66 | 162,393 | +0.86(+1.92%) |
Jan 09, 2017 | 45.45 | 45.51 | 44.59 | 44.80 | 224,437 | -0.69(-1.53%) |
Jan 06, 2017 | 44.96 | 45.81 | 44.60 | 45.50 | 177,591 | +1.05(+2.35%) |
Jan 05, 2017 | 45.16 | 45.47 | 44.38 | 44.45 | 121,068 | -0.91(-2.00%) |
Jan 04, 2017 | 45.12 | 45.51 | 44.81 | 45.36 | 150,691 | +0.53(+1.18%) |