Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.24 | 50.48 | 49.35 | 49.47 | 2,110,594 | -0.81(-1.61%) |
Feb 27, 2018 | 51.19 | 51.33 | 50.26 | 50.28 | 1,807,200 | -1.16(-2.25%) |
Feb 26, 2018 | 51.01 | 51.55 | 50.81 | 51.44 | 1,013,999 | +0.66(+1.30%) |
Feb 23, 2018 | 51.40 | 51.52 | 50.23 | 50.78 | 1,605,965 | -0.28(-0.55%) |
Feb 22, 2018 | 50.90 | 51.06 | 1,580,888 | -0.29(-0.56%) | ||
Feb 21, 2018 | 51.45 | 51.66 | 51.34 | 51.35 | 1,611,767 | -0.09(-0.17%) |
Feb 20, 2018 | 51.65 | 52.11 | 51.17 | 51.44 | 1,617,410 | -0.38(-0.73%) |
Feb 16, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 52.79 | 52.82 | 51.70 | 51.83 | 1,592,302 | -0.70(-1.33%) |
Feb 14, 2018 | 52.86 | 54.08 | 51.87 | 52.53 | 2,101,872 | +1.01(+1.96%) |
Feb 13, 2018 | 51.36 | 51.81 | 51.07 | 51.52 | 1,805,300 | -0.19(-0.37%) |
Feb 12, 2018 | 51.06 | 51.96 | 50.96 | 51.71 | 2,023,233 | +0.95(+1.87%) |
Feb 09, 2018 | 51.26 | 51.32 | 48.91 | 50.76 | 3,005,031 | -0.07(-0.14%) |
Feb 08, 2018 | 51.93 | 52.21 | 50.75 | 50.83 | 1,700,448 | -1.27(-2.43%) |
Feb 07, 2018 | 51.77 | 52.71 | 51.72 | 52.10 | 2,216,841 | +0.17(+0.33%) |
Feb 06, 2018 | 50.70 | 52.90 | 50.32 | 51.93 | 1,758,065 | +0.01(+0.02%) |
Feb 05, 2018 | 52.52 | 52.77 | 51.02 | 51.92 | 1,729,261 | -0.98(-1.85%) |
Feb 02, 2018 | 53.69 | 53.85 | 52.80 | 52.90 | 1,885,677 | -0.91(-1.69%) |
Feb 01, 2018 | 53.98 | 54.43 | 53.77 | 53.80 | 1,249,494 | -0.15(-0.28%) |
Jan 31, 2018 | 54.40 | 54.60 | 53.62 | 53.95 | 1,510,187 | -0.07(-0.13%) |
Jan 30, 2018 | 54.53 | 54.57 | 54.02 | 54.02 | 1,592,451 | -0.78(-1.42%) |
Jan 29, 2018 | 55.27 | 55.51 | 54.80 | 54.80 | 908,861 | -0.09(-0.16%) |
Jan 26, 2018 | 54.75 | 55.01 | 54.64 | 54.89 | 1,000,219 | +0.36(+0.66%) |
Jan 25, 2018 | 54.55 | 54.78 | 54.39 | 54.53 | 835,114 | +0.13(+0.24%) |
Jan 24, 2018 | 54.81 | 55.14 | 54.25 | 54.40 | 1,046,258 | -0.03(-0.06%) |
Jan 23, 2018 | 54.17 | 54.68 | 54.01 | 54.43 | 1,335,424 | +0.08(+0.15%) |
Jan 22, 2018 | 53.69 | 54.45 | 53.56 | 54.35 | 1,059,338 | +0.39(+0.72%) |
Jan 19, 2018 | 53.35 | 54.02 | 53.21 | 53.96 | 643,078 | +0.38(+0.71%) |
Jan 18, 2018 | 53.98 | 54.03 | 53.50 | 53.58 | 728,262 | -0.33(-0.61%) |
Jan 17, 2018 | 53.92 | 54.10 | 53.55 | 53.91 | 776,117 | +0.16(+0.30%) |
Jan 16, 2018 | 54.13 | 54.55 | 53.54 | 53.75 | 982,524 | -0.33(-0.61%) |
Jan 12, 2018 | 54.08 | 54.08 | 54.08 | 0 | +0.13(+0.24%) | |
Jan 11, 2018 | 53.56 | 54.02 | 53.32 | 53.95 | 1,262,590 | +0.70(+1.31%) |
Jan 10, 2018 | 53.11 | 53.44 | 52.86 | 53.25 | 1,030,111 | -0.08(-0.15%) |
Jan 09, 2018 | 53.62 | 53.66 | 53.24 | 53.33 | 1,233,174 | +0.04(+0.07%) |
Jan 08, 2018 | 53.06 | 53.44 | 52.93 | 53.29 | 1,008,888 | +0.17(+0.32%) |
Jan 05, 2018 | 52.84 | 53.29 | 52.69 | 53.12 | 767,980 | +0.30(+0.57%) |
Jan 04, 2018 | 52.85 | 53.20 | 52.65 | 52.83 | 1,317,250 | +0.29(+0.55%) |
Jan 03, 2018 | 52.61 | 52.81 | 52.32 | 52.54 | 1,786,571 | +0.05(+0.09%) |
Jan 02, 2018 | 52.50 | 53.20 | 52.28 | 52.49 | 1,289,174 | +0.02(+0.04%) |
Dec 29, 2017 | 52.47 | 52.47 | 52.47 | 0 | -0.38(-0.72%) | |
Dec 28, 2017 | 52.73 | 52.99 | 52.50 | 52.85 | 615,966 | +0.19(+0.36%) |
Dec 27, 2017 | 52.70 | 52.79 | 52.47 | 52.66 | 640,032 | -0.04(-0.08%) |
Dec 26, 2017 | 52.88 | 53.02 | 52.67 | 52.70 | 418,293 | -0.22(-0.41%) |
Dec 22, 2017 | 53.13 | 53.13 | 52.64 | 52.92 | 696,010 | +0.08(+0.15%) |
Dec 21, 2017 | 52.52 | 53.04 | 52.50 | 52.84 | 934,219 | +0.29(+0.55%) |
Dec 20, 2017 | 52.87 | 53.22 | 52.54 | 52.55 | 877,406 | -0.05(-0.09%) |
Dec 19, 2017 | 52.89 | 53.25 | 52.50 | 52.60 | 787,454 | -0.28(-0.53%) |
Dec 18, 2017 | 52.94 | 53.41 | 52.66 | 52.88 | 1,101,724 | +0.35(+0.66%) |
Dec 15, 2017 | 51.98 | 53.02 | 51.95 | 52.53 | 1,555,665 | +0.55(+1.06%) |
Dec 14, 2017 | 52.36 | 52.74 | 51.86 | 51.98 | 1,272,132 | -0.46(-0.87%) |
Dec 13, 2017 | 52.51 | 52.66 | 52.14 | 52.44 | 1,137,980 | +0.04(+0.08%) |
Dec 12, 2017 | 52.11 | 52.51 | 51.20 | 52.40 | 1,195,151 | +0.48(+0.92%) |
Dec 11, 2017 | 52.40 | 52.51 | 51.81 | 51.92 | 1,833,879 | -0.30(-0.57%) |
Dec 08, 2017 | 52.26 | 52.46 | 51.92 | 52.22 | 1,232,838 | +0.06(+0.11%) |
Dec 07, 2017 | 51.66 | 52.27 | 51.59 | 52.16 | 1,286,147 | +0.53(+1.02%) |
Dec 06, 2017 | 51.65 | 52.08 | 51.59 | 51.63 | 1,040,223 | -0.11(-0.21%) |
Dec 05, 2017 | 51.79 | 52.08 | 51.04 | 51.74 | 1,261,141 | -0.10(-0.19%) |
Dec 04, 2017 | 52.32 | 52.42 | 52.22 | 51.84 | 1,261,241 | -0.16(-0.31%) |
Dec 01, 2017 | 51.79 | 52.36 | 51.40 | 52.00 | 1,439,916 | +0.17(+0.33%) |
Nov 30, 2017 | 51.86 | 52.12 | 51.36 | 51.83 | 2,878,819 | +0.23(+0.44%) |
Nov 29, 2017 | 51.61 | 51.91 | 51.15 | 51.60 | 1,095,901 | +0.03(+0.06%) |
Nov 28, 2017 | 50.98 | 51.65 | 50.86 | 51.57 | 1,355,124 | +0.58(+1.13%) |
Nov 27, 2017 | 51.05 | 51.33 | 50.69 | 50.99 | 518,091 | -0.18(-0.35%) |
Nov 24, 2017 | 50.89 | 51.30 | 50.89 | 51.17 | 278,216 | +0.50(+0.98%) |
Nov 22, 2017 | 50.68 | 51.17 | 50.65 | 50.67 | 514,212 | +0.10(+0.20%) |
Nov 21, 2017 | 50.96 | 51.02 | 50.49 | 50.57 | 703,102 | -0.16(-0.31%) |
Nov 20, 2017 | 50.40 | 50.83 | 50.24 | 50.73 | 1,479,889 | +0.39(+0.77%) |
Nov 17, 2017 | 49.80 | 50.42 | 49.79 | 50.34 | 845,932 | +0.29(+0.58%) |
Nov 16, 2017 | 49.76 | 50.60 | 49.76 | 50.05 | 1,143,267 | +0.44(+0.88%) |
Nov 15, 2017 | 49.66 | 50.00 | 48.94 | 49.61 | 1,140,992 | -0.40(-0.80%) |
Nov 14, 2017 | 50.36 | 50.80 | 49.74 | 50.01 | 1,632,180 | -0.46(-0.91%) |
Nov 13, 2017 | 50.83 | 50.83 | 49.66 | 50.47 | 1,962,602 | -1.06(-2.05%) |
Nov 10, 2017 | 51.85 | 52.06 | 51.37 | 51.53 | 1,036,678 | -0.20(-0.39%) |
Nov 09, 2017 | 51.62 | 52.07 | 51.37 | 51.73 | 1,135,985 | -0.11(-0.21%) |
Nov 08, 2017 | 52.06 | 52.22 | 51.46 | 51.84 | 1,008,274 | -0.21(-0.40%) |
Nov 07, 2017 | 52.26 | 52.38 | 51.76 | 52.05 | 959,106 | -0.11(-0.21%) |
Nov 06, 2017 | 52.31 | 52.45 | 51.70 | 52.16 | 1,186,220 | -0.21(-0.40%) |
Nov 03, 2017 | 52.62 | 52.72 | 52.12 | 52.37 | 698,952 | -0.50(-0.94%) |
Nov 02, 2017 | 53.86 | 54.35 | 52.10 | 52.87 | 1,790,322 | +0.15(+0.28%) |
Nov 01, 2017 | 52.89 | 52.99 | 51.95 | 52.72 | 1,456,939 | +0.22(+0.42%) |
Oct 31, 2017 | 52.38 | 53.15 | 52.36 | 52.50 | 934,920 | +0.12(+0.23%) |
Oct 30, 2017 | 51.88 | 52.78 | 51.88 | 52.38 | 1,312,833 | +0.09(+0.17%) |
Oct 27, 2017 | 52.41 | 52.53 | 51.88 | 52.29 | 608,041 | -0.19(-0.36%) |
Oct 26, 2017 | 52.17 | 52.67 | 51.87 | 52.48 | 609,315 | +0.56(+1.08%) |
Oct 25, 2017 | 52.63 | 52.80 | 51.77 | 51.92 | 931,465 | -0.84(-1.59%) |
Oct 24, 2017 | 52.70 | 52.89 | 52.39 | 52.76 | 452,128 | +0.35(+0.67%) |
Oct 23, 2017 | 52.85 | 52.94 | 52.26 | 52.41 | 662,123 | -0.51(-0.96%) |
Oct 20, 2017 | 52.58 | 53.05 | 52.48 | 52.92 | 1,311,049 | +0.80(+1.53%) |
Oct 19, 2017 | 51.98 | 52.12 | 51.60 | 52.12 | 1,152,038 | -0.07(-0.13%) |
Oct 18, 2017 | 52.37 | 52.50 | 52.06 | 52.19 | 855,514 | -0.10(-0.19%) |
Oct 17, 2017 | 52.45 | 52.68 | 52.21 | 52.29 | 693,179 | -0.01(-0.02%) |
Oct 16, 2017 | 52.21 | 52.71 | 52.17 | 52.30 | 648,399 | +0.09(+0.17%) |
Oct 13, 2017 | 51.97 | 52.33 | 51.85 | 52.21 | 401,720 | +0.29(+0.56%) |
Oct 12, 2017 | 51.86 | 52.23 | 51.69 | 51.92 | 426,598 | +0.06(+0.12%) |
Oct 11, 2017 | 51.83 | 52.16 | 51.50 | 51.86 | 861,676 | -0.05(-0.10%) |
Oct 10, 2017 | 51.85 | 51.99 | 51.25 | 51.91 | 694,734 | -0.04(-0.08%) |
Oct 09, 2017 | 51.91 | 52.23 | 51.78 | 51.95 | 453,604 | +0.12(+0.23%) |
Oct 06, 2017 | 51.81 | 51.93 | 51.48 | 51.83 | 579,702 | -0.03(-0.06%) |
Oct 05, 2017 | 51.93 | 52.15 | 51.80 | 51.86 | 820,977 | +0.01(+0.02%) |
Oct 04, 2017 | 51.75 | 52.20 | 51.67 | 51.85 | 718,729 | +0.15(+0.29%) |
Oct 03, 2017 | 51.41 | 51.70 | 50.77 | 51.70 | 1,043,069 | +0.38(+0.74%) |
Oct 02, 2017 | 51.15 | 51.55 | 51.08 | 51.32 | 1,005,227 | +0.35(+0.68%) |
Sep 29, 2017 | 50.52 | 51.13 | 50.35 | 50.97 | 989,284 | +0.46(+0.91%) |
Sep 28, 2017 | 49.97 | 50.51 | 49.56 | 50.51 | 919,146 | +0.62(+1.24%) |
Sep 27, 2017 | 50.34 | 50.51 | 49.73 | 49.89 | 865,374 | -0.24(-0.48%) |
Sep 26, 2017 | 49.74 | 50.51 | 49.67 | 50.13 | 746,638 | +0.49(+0.98%) |
Sep 25, 2017 | 49.76 | 49.86 | 49.27 | 49.64 | 611,839 | -0.12(-0.24%) |
Sep 22, 2017 | 50.02 | 50.29 | 49.46 | 49.76 | 873,117 | -0.26(-0.52%) |
Sep 21, 2017 | 50.10 | 50.29 | 49.70 | 50.02 | 535,173 | -0.04(-0.08%) |
Sep 20, 2017 | 49.74 | 50.21 | 49.34 | 50.06 | 697,106 | +0.18(+0.36%) |
Sep 19, 2017 | 49.29 | 49.91 | 49.12 | 49.88 | 561,662 | +0.78(+1.58%) |
Sep 18, 2017 | 49.63 | 49.79 | 49.06 | 49.11 | 759,371 | -0.37(-0.75%) |
Sep 15, 2017 | 48.89 | 49.52 | 48.84 | 49.47 | 947,117 | +0.60(+1.22%) |
Sep 14, 2017 | 49.25 | 49.40 | 48.79 | 48.88 | 503,853 | -0.43(-0.87%) |
Sep 13, 2017 | 49.41 | 49.86 | 49.22 | 49.31 | 540,626 | -0.14(-0.28%) |
Sep 12, 2017 | 49.21 | 49.55 | 49.08 | 49.44 | 445,579 | +0.41(+0.83%) |
Sep 11, 2017 | 49.09 | 49.45 | 48.87 | 49.04 | 813,094 | +0.17(+0.35%) |
Sep 08, 2017 | 48.25 | 48.93 | 48.00 | 48.87 | 953,938 | +0.44(+0.91%) |
Sep 07, 2017 | 49.30 | 49.30 | 48.10 | 48.43 | 1,283,083 | -0.63(-1.28%) |
Sep 06, 2017 | 49.63 | 50.03 | 49.00 | 49.06 | 740,264 | -0.34(-0.69%) |
Sep 05, 2017 | 50.17 | 50.24 | 48.96 | 49.40 | 778,770 | -0.86(-1.71%) |
Sep 01, 2017 | 50.28 | 50.76 | 50.20 | 50.25 | 1,221,246 | +0.09(+0.18%) |
Aug 31, 2017 | 49.78 | 50.31 | 49.54 | 50.16 | 1,175,864 | +0.64(+1.29%) |
Aug 30, 2017 | 49.28 | 49.60 | 49.23 | 49.52 | 929,410 | +0.18(+0.36%) |
Aug 29, 2017 | 48.62 | 49.38 | 48.55 | 49.35 | 578,965 | +0.28(+0.57%) |
Aug 28, 2017 | 49.11 | 49.11 | 48.78 | 49.07 | 375,245 | +0.09(+0.18%) |
Aug 25, 2017 | 48.91 | 49.16 | 48.75 | 48.98 | 514,728 | +0.29(+0.59%) |
Aug 24, 2017 | 48.55 | 48.90 | 48.39 | 48.69 | 676,612 | +0.40(+0.83%) |
Aug 23, 2017 | 48.18 | 48.57 | 48.18 | 48.29 | 737,646 | -0.10(-0.21%) |
Aug 22, 2017 | 47.86 | 48.48 | 47.86 | 48.39 | 531,351 | +0.65(+1.36%) |
Aug 21, 2017 | 47.83 | 48.31 | 47.57 | 47.74 | 460,181 | -0.09(-0.19%) |
Aug 18, 2017 | 47.96 | 48.27 | 47.78 | 47.83 | 860,686 | -0.24(-0.50%) |
Aug 17, 2017 | 48.86 | 49.07 | 48.03 | 48.07 | 965,720 | -0.78(-1.59%) |
Aug 16, 2017 | 48.51 | 49.24 | 48.37 | 48.85 | 1,069,920 | +0.43(+0.89%) |
Aug 15, 2017 | 48.50 | 49.20 | 48.42 | 48.42 | 800,875 | -0.08(-0.16%) |
Aug 14, 2017 | 48.69 | 49.16 | 48.40 | 48.50 | 729,403 | +0.30(+0.62%) |
Aug 11, 2017 | 47.57 | 48.68 | 47.57 | 48.20 | 1,337,415 | -0.63(-1.29%) |
Aug 10, 2017 | 49.53 | 49.56 | 48.70 | 48.83 | 1,328,403 | -0.99(-1.98%) |
Aug 09, 2017 | 49.48 | 49.91 | 48.94 | 49.81 | 1,615,350 | +0.09(+0.18%) |
Aug 08, 2017 | 50.10 | 50.65 | 49.51 | 49.72 | 884,904 | -0.38(-0.76%) |
Aug 07, 2017 | 50.00 | 50.31 | 49.08 | 50.10 | 1,594,228 | +0.11(+0.22%) |
Aug 04, 2017 | 49.69 | 50.13 | 49.38 | 49.99 | 1,481,414 | +0.68(+1.38%) |
Aug 03, 2017 | 49.38 | 50.52 | 48.90 | 49.32 | 1,358,690 | +0.56(+1.15%) |
Aug 02, 2017 | 49.20 | 49.40 | 48.44 | 48.76 | 756,556 | -0.52(-1.05%) |
Aug 01, 2017 | 49.54 | 49.62 | 49.12 | 49.28 | 836,864 | +0.31(+0.63%) |
Jul 31, 2017 | 49.08 | 49.28 | 48.83 | 48.97 | 838,439 | +0.06(+0.12%) |
Jul 28, 2017 | 48.61 | 49.07 | 48.42 | 48.91 | 454,544 | +0.16(+0.33%) |
Jul 27, 2017 | 48.89 | 49.21 | 48.49 | 48.75 | 743,872 | +0.08(+0.16%) |
Jul 26, 2017 | 48.98 | 49.06 | 48.43 | 48.67 | 1,234,312 | -0.22(-0.45%) |
Jul 25, 2017 | 49.66 | 49.79 | 48.86 | 48.89 | 1,173,724 | -0.38(-0.77%) |
Jul 24, 2017 | 49.36 | 49.65 | 49.26 | 49.27 | 734,004 | -0.11(-0.22%) |
Jul 21, 2017 | 49.66 | 49.88 | 48.83 | 49.38 | 1,354,563 | -0.40(-0.80%) |
Jul 20, 2017 | 48.71 | 50.10 | 48.70 | 49.77 | 2,742,506 | +1.04(+2.13%) |
Jul 19, 2017 | 48.35 | 48.99 | 48.30 | 48.74 | 958,978 | +0.60(+1.24%) |
Jul 18, 2017 | 47.81 | 48.18 | 47.45 | 48.14 | 968,607 | +0.15(+0.31%) |
Jul 17, 2017 | 47.55 | 48.43 | 47.26 | 47.99 | 1,299,756 | +0.49(+1.03%) |
Jul 14, 2017 | 47.82 | 48.08 | 47.31 | 47.50 | 700,269 | -0.26(-0.54%) |
Jul 13, 2017 | 47.37 | 47.85 | 47.32 | 47.76 | 547,420 | +0.39(+0.82%) |
Jul 12, 2017 | 47.21 | 47.54 | 46.97 | 47.37 | 682,171 | +0.38(+0.81%) |
Jul 11, 2017 | 46.92 | 47.24 | 46.76 | 46.99 | 706,418 | -0.37(-0.78%) |
Jul 10, 2017 | 46.72 | 47.42 | 46.63 | 47.36 | 794,961 | +0.66(+1.41%) |
Jul 07, 2017 | 46.72 | 46.97 | 46.40 | 46.70 | 441,467 | +0.25(+0.54%) |
Jul 06, 2017 | 46.80 | 47.29 | 46.41 | 46.45 | 713,192 | -0.60(-1.27%) |
Jul 05, 2017 | 46.84 | 47.14 | 46.10 | 47.05 | 707,340 | +0.22(+0.47%) |
Jul 03, 2017 | 46.52 | 46.94 | 46.31 | 46.83 | 425,078 | +0.53(+1.14%) |
Jun 30, 2017 | 46.88 | 47.06 | 45.87 | 46.30 | 1,393,122 | -0.41(-0.88%) |
Jun 29, 2017 | 46.87 | 47.30 | 46.22 | 46.71 | 995,326 | -0.05(-0.11%) |
Jun 28, 2017 | 45.84 | 46.78 | 45.60 | 46.76 | 1,184,726 | +1.28(+2.81%) |
Jun 27, 2017 | 45.88 | 46.22 | 45.48 | 45.49 | 912,650 | -0.03(-0.07%) |
Jun 26, 2017 | 45.47 | 46.20 | 45.42 | 45.52 | 590,145 | +0.00(+0.00%) |
Jun 23, 2017 | 44.99 | 45.95 | 44.96 | 45.52 | 1,598,804 | +0.54(+1.20%) |
Jun 22, 2017 | 44.89 | 45.30 | 44.57 | 44.98 | 909,912 | +0.12(+0.27%) |
Jun 21, 2017 | 45.65 | 45.70 | 44.68 | 44.86 | 816,563 | -0.74(-1.62%) |
Jun 20, 2017 | 45.99 | 46.21 | 45.60 | 45.60 | 663,192 | -0.53(-1.15%) |
Jun 19, 2017 | 46.23 | 46.55 | 45.91 | 46.12 | 838,481 | +0.11(+0.24%) |
Jun 16, 2017 | 46.13 | 46.28 | 45.73 | 46.01 | 850,923 | -0.07(-0.15%) |
Jun 15, 2017 | 46.17 | 46.79 | 45.79 | 46.08 | 871,945 | -0.52(-1.11%) |
Jun 14, 2017 | 45.61 | 46.63 | 45.41 | 46.60 | 1,788,247 | +1.07(+2.34%) |
Jun 13, 2017 | 45.34 | 46.10 | 45.25 | 45.54 | 1,573,650 | +0.28(+0.62%) |
Jun 12, 2017 | 45.22 | 46.04 | 45.22 | 45.26 | 1,771,500 | -0.03(-0.07%) |
Jun 09, 2017 | 45.04 | 45.59 | 45.00 | 45.29 | 1,742,730 | +0.43(+0.96%) |
Jun 08, 2017 | 44.63 | 45.12 | 44.51 | 44.86 | 618,488 | +0.22(+0.49%) |
Jun 07, 2017 | 44.70 | 44.87 | 44.38 | 44.64 | 1,042,328 | +0.03(+0.07%) |
Jun 06, 2017 | 44.55 | 45.03 | 44.39 | 44.61 | 1,184,960 | -0.12(-0.27%) |
Jun 05, 2017 | 45.21 | 45.42 | 44.73 | 44.73 | 923,856 | -0.57(-1.25%) |
Jun 02, 2017 | 44.61 | 45.53 | 44.61 | 45.30 | 1,718,299 | +0.43(+0.96%) |
Jun 01, 2017 | 44.34 | 44.87 | 44.09 | 44.87 | 3,179,105 | +0.97(+2.20%) |
May 31, 2017 | 43.88 | 43.96 | 43.07 | 43.90 | 3,902,934 | +0.08(+0.18%) |
May 30, 2017 | 44.55 | 44.70 | 43.81 | 43.82 | 1,245,792 | -0.86(-1.92%) |
May 26, 2017 | 44.86 | 44.95 | 44.44 | 44.68 | 938,054 | -0.15(-0.33%) |
May 25, 2017 | 45.24 | 45.32 | 44.52 | 44.83 | 899,164 | -0.15(-0.33%) |
May 24, 2017 | 45.11 | 45.31 | 44.77 | 44.98 | 1,383,031 | +0.07(+0.16%) |
May 23, 2017 | 45.06 | 45.12 | 44.34 | 44.91 | 1,530,784 | +0.05(+0.11%) |
May 22, 2017 | 44.82 | 45.30 | 44.62 | 44.86 | 2,231,435 | +0.49(+1.10%) |
May 19, 2017 | 43.31 | 44.68 | 43.31 | 44.37 | 1,831,501 | +1.04(+2.39%) |
May 18, 2017 | 43.28 | 43.50 | 42.88 | 43.33 | 1,504,464 | +0.00(+0.00%) |
May 17, 2017 | 42.48 | 44.19 | 42.23 | 43.33 | 2,907,447 | -1.33(-2.97%) |
May 16, 2017 | 44.88 | 44.88 | 44.49 | 44.66 | 1,725,799 | -0.25(-0.56%) |
May 15, 2017 | 44.57 | 45.39 | 44.52 | 44.91 | 2,270,437 | +0.41(+0.92%) |
May 12, 2017 | 44.63 | 44.76 | 44.07 | 44.50 | 1,241,772 | -0.34(-0.76%) |
May 11, 2017 | 44.74 | 44.91 | 44.03 | 44.84 | 1,620,262 | -0.07(-0.16%) |
May 10, 2017 | 45.87 | 45.87 | 44.87 | 44.91 | 1,982,981 | -0.99(-2.15%) |
May 09, 2017 | 45.92 | 46.82 | 45.37 | 45.89 | 3,528,729 | +0.93(+2.06%) |
May 08, 2017 | 44.95 | 45.29 | 44.52 | 44.97 | 2,124,196 | +0.10(+0.22%) |
May 05, 2017 | 46.06 | 46.06 | 44.53 | 44.87 | 2,767,291 | -1.12(-2.43%) |
May 04, 2017 | 46.36 | 46.64 | 45.57 | 45.98 | 1,163,702 | -0.15(-0.32%) |
May 03, 2017 | 46.23 | 46.32 | 45.99 | 46.13 | 1,301,217 | -0.15(-0.32%) |
May 02, 2017 | 46.21 | 46.50 | 46.01 | 46.28 | 1,225,433 | +0.15(+0.32%) |
May 01, 2017 | 46.02 | 46.40 | 45.84 | 46.13 | 1,053,145 | +0.25(+0.54%) |
Apr 28, 2017 | 45.46 | 45.98 | 45.22 | 45.88 | 1,509,782 | +0.40(+0.88%) |
Apr 27, 2017 | 45.31 | 45.52 | 44.71 | 45.49 | 1,137,861 | +0.23(+0.51%) |
Apr 26, 2017 | 45.03 | 45.51 | 44.98 | 45.26 | 1,236,844 | +0.26(+0.58%) |
Apr 25, 2017 | 45.17 | 45.64 | 44.96 | 45.00 | 1,390,580 | +0.03(+0.07%) |
Apr 24, 2017 | 44.52 | 45.47 | 44.31 | 44.97 | 1,759,410 | +1.26(+2.87%) |
Apr 21, 2017 | 44.49 | 44.70 | 43.71 | 43.71 | 1,161,164 | -0.81(-1.81%) |
Apr 20, 2017 | 44.11 | 44.73 | 43.90 | 44.52 | 1,030,039 | +0.53(+1.20%) |
Apr 19, 2017 | 43.71 | 44.17 | 43.71 | 43.99 | 1,303,517 | +0.47(+1.08%) |
Apr 18, 2017 | 43.35 | 43.70 | 43.11 | 43.52 | 816,069 | -0.08(-0.18%) |
Apr 17, 2017 | 42.98 | 43.69 | 42.85 | 43.60 | 1,007,293 | +0.69(+1.60%) |
Apr 13, 2017 | 43.27 | 43.61 | 42.73 | 42.91 | 1,494,316 | -0.38(-0.88%) |
Apr 12, 2017 | 43.44 | 43.91 | 43.10 | 43.29 | 909,893 | -0.61(-1.39%) |
Apr 11, 2017 | 43.96 | 44.07 | 43.54 | 43.90 | 714,976 | -0.22(-0.50%) |
Apr 10, 2017 | 43.43 | 44.37 | 43.42 | 44.12 | 1,137,634 | +0.86(+1.98%) |
Apr 07, 2017 | 43.83 | 44.03 | 43.16 | 43.26 | 1,939,405 | -0.78(-1.77%) |
Apr 06, 2017 | 44.37 | 44.98 | 43.59 | 44.04 | 2,846,278 | -1.30(-2.86%) |
Apr 05, 2017 | 45.69 | 46.20 | 45.32 | 45.34 | 1,180,667 | +0.01(+0.02%) |
Apr 04, 2017 | 45.02 | 45.56 | 44.85 | 45.33 | 837,381 | +0.12(+0.26%) |
Apr 03, 2017 | 45.87 | 46.11 | 44.77 | 45.21 | 1,037,299 | -0.64(-1.39%) |
Mar 31, 2017 | 45.68 | 46.06 | 45.59 | 45.84 | 1,224,127 | +0.06(+0.13%) |
Mar 30, 2017 | 45.39 | 45.91 | 45.36 | 45.78 | 928,455 | +0.37(+0.81%) |
Mar 29, 2017 | 45.05 | 45.59 | 44.71 | 45.42 | 1,196,006 | +0.34(+0.75%) |
Mar 28, 2017 | 44.09 | 45.26 | 44.08 | 45.08 | 1,279,540 | +0.78(+1.76%) |
Mar 27, 2017 | 44.07 | 44.31 | 43.66 | 44.30 | 1,480,023 | -0.15(-0.34%) |
Mar 24, 2017 | 44.66 | 45.06 | 44.26 | 44.45 | 698,541 | -0.21(-0.47%) |
Mar 23, 2017 | 44.29 | 44.93 | 44.06 | 44.66 | 1,471,529 | +0.45(+1.02%) |
Mar 22, 2017 | 43.88 | 44.28 | 43.51 | 44.21 | 1,502,967 | +0.07(+0.16%) |
Mar 21, 2017 | 45.27 | 45.54 | 44.05 | 44.14 | 1,730,568 | -0.99(-2.19%) |
Mar 20, 2017 | 45.33 | 45.53 | 44.96 | 45.13 | 771,107 | -0.21(-0.46%) |
Mar 17, 2017 | 45.46 | 45.72 | 45.29 | 45.34 | 1,231,532 | -0.17(-0.37%) |
Mar 16, 2017 | 45.32 | 45.76 | 45.27 | 45.51 | 1,536,225 | +0.27(+0.60%) |
Mar 15, 2017 | 45.03 | 45.46 | 44.84 | 45.24 | 1,874,117 | +0.24(+0.53%) |
Mar 14, 2017 | 45.31 | 45.31 | 44.25 | 45.00 | 1,785,927 | +0.26(+0.58%) |
Mar 13, 2017 | 45.00 | 45.18 | 44.70 | 44.74 | 1,353,038 | -0.28(-0.62%) |
Mar 10, 2017 | 45.02 | 45.17 | 44.82 | 45.02 | 1,039,207 | +0.25(+0.56%) |
Mar 09, 2017 | 44.93 | 45.78 | 44.72 | 44.77 | 1,622,815 | -0.42(-0.93%) |
Mar 08, 2017 | 45.12 | 45.61 | 44.91 | 45.19 | 1,527,264 | +0.29(+0.64%) |
Mar 07, 2017 | 45.04 | 45.06 | 44.48 | 44.90 | 1,713,757 | -0.22(-0.49%) |
Mar 06, 2017 | 45.53 | 45.56 | 44.42 | 45.12 | 1,694,782 | -0.88(-1.91%) |
Mar 03, 2017 | 45.67 | 46.15 | 45.16 | 45.99 | 1,408,804 | +0.31(+0.68%) |
Mar 02, 2017 | 45.99 | 46.24 | 45.67 | 45.69 | 1,563,602 | -0.28(-0.61%) |