Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.32 | 45.83 | 43.87 | 43.89 | 2,265,261 | -1.30(-2.88%) |
Feb 27, 2018 | 45.17 | 45.63 | 44.75 | 45.19 | 1,846,149 | +0.06(+0.14%) |
Feb 26, 2018 | 45.01 | 46.76 | 44.42 | 45.13 | 2,048,726 | +0.12(+0.27%) |
Feb 23, 2018 | 43.58 | 45.67 | 43.45 | 45.01 | 3,508,554 | +1.85(+4.28%) |
Feb 22, 2018 | 43.22 | 43.16 | 5,731,392 | +0.23(+0.53%) | ||
Feb 21, 2018 | 44.22 | 44.94 | 42.45 | 42.93 | 2,560,575 | -1.37(-3.10%) |
Feb 20, 2018 | 45.61 | 45.88 | 44.22 | 44.30 | 1,031,141 | -1.50(-3.28%) |
Feb 16, 2018 | 45.81 | 45.81 | 45.81 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 46.48 | 46.53 | 44.80 | 45.82 | 1,872,759 | -0.57(-1.23%) |
Feb 14, 2018 | 47.06 | 47.58 | 45.67 | 46.39 | 1,697,583 | -1.30(-2.73%) |
Feb 13, 2018 | 47.14 | 47.81 | 46.74 | 47.69 | 1,363,744 | +0.44(+0.93%) |
Feb 12, 2018 | 47.37 | 47.66 | 45.18 | 47.25 | 2,221,103 | +0.09(+0.19%) |
Feb 09, 2018 | 46.66 | 47.49 | 45.00 | 47.16 | 1,623,354 | +0.95(+2.06%) |
Feb 08, 2018 | 49.60 | 46.13 | 46.21 | 1,713,681 | -2.58(-5.28%) | |
Feb 07, 2018 | 48.89 | 49.76 | 48.39 | 48.79 | 794,582 | -0.24(-0.48%) |
Feb 06, 2018 | 48.38 | 49.30 | 47.91 | 49.03 | 1,575,929 | -0.76(-1.52%) |
Feb 05, 2018 | 49.89 | 50.15 | 48.89 | 49.78 | 709,121 | -0.33(-0.65%) |
Feb 02, 2018 | 49.70 | 50.26 | 49.34 | 50.11 | 918,598 | +0.04(+0.07%) |
Feb 01, 2018 | 50.64 | 51.29 | 49.84 | 50.07 | 836,578 | -0.67(-1.32%) |
Jan 31, 2018 | 49.48 | 50.97 | 49.31 | 50.74 | 994,364 | +1.55(+3.15%) |
Jan 30, 2018 | 49.25 | 49.54 | 49.16 | 49.19 | 820,350 | -0.36(-0.73%) |
Jan 29, 2018 | 51.52 | 51.57 | 49.55 | 49.55 | 1,074,136 | -2.18(-4.22%) |
Jan 26, 2018 | 50.85 | 51.75 | 50.16 | 51.74 | 1,070,743 | +0.88(+1.73%) |
Jan 25, 2018 | 50.00 | 51.12 | 49.87 | 50.86 | 1,286,241 | +0.87(+1.74%) |
Jan 24, 2018 | 50.29 | 50.59 | 49.58 | 49.99 | 741,901 | -0.17(-0.33%) |
Jan 23, 2018 | 49.31 | 51.00 | 49.16 | 50.15 | 1,271,995 | +1.11(+2.26%) |
Jan 22, 2018 | 48.95 | 49.35 | 48.82 | 49.04 | 1,402,349 | +0.30(+0.61%) |
Jan 19, 2018 | 48.61 | 49.03 | 48.43 | 48.75 | 1,193,762 | +0.28(+0.58%) |
Jan 18, 2018 | 49.10 | 48.33 | 48.46 | 1,120,545 | -0.63(-1.29%) | |
Jan 17, 2018 | 49.26 | 49.78 | 48.24 | 49.10 | 1,441,125 | -0.16(-0.32%) |
Jan 16, 2018 | 48.97 | 50.49 | 48.60 | 49.26 | 1,811,403 | +0.65(+1.34%) |
Jan 12, 2018 | 48.60 | 48.60 | 48.60 | 0 | -0.71(-1.44%) | |
Jan 11, 2018 | 50.26 | 50.30 | 48.94 | 49.32 | 2,379,769 | -0.91(-1.82%) |
Jan 10, 2018 | 49.82 | 50.23 | 1,581,979 | -1.43(-2.77%) | ||
Jan 09, 2018 | 52.07 | 52.11 | 51.58 | 51.67 | 868,915 | -0.29(-0.56%) |
Jan 08, 2018 | 51.16 | 52.14 | 51.11 | 51.96 | 560,963 | +0.72(+1.41%) |
Jan 05, 2018 | 51.55 | 51.87 | 50.99 | 51.23 | 915,579 | -0.17(-0.33%) |
Jan 04, 2018 | 51.72 | 52.31 | 50.85 | 51.40 | 992,080 | -0.22(-0.43%) |
Jan 03, 2018 | 51.60 | 52.04 | 51.42 | 51.62 | 1,323,791 | +0.18(+0.36%) |
Jan 02, 2018 | 52.35 | 52.47 | 51.38 | 51.44 | 992,462 | -0.92(-1.76%) |
Dec 29, 2017 | 52.36 | 52.36 | 52.36 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 52.21 | 52.45 | 51.95 | 52.33 | 485,340 | +0.27(+0.52%) |
Dec 27, 2017 | 51.83 | 52.43 | 51.70 | 52.05 | 729,785 | +0.49(+0.95%) |
Dec 26, 2017 | 50.84 | 51.94 | 50.75 | 51.56 | 653,940 | +0.65(+1.27%) |
Dec 22, 2017 | 50.14 | 51.33 | 49.97 | 50.92 | 785,298 | +0.56(+1.11%) |
Dec 21, 2017 | 50.37 | 50.82 | 49.89 | 50.36 | 1,047,214 | +0.22(+0.44%) |
Dec 20, 2017 | 50.66 | 51.01 | 50.09 | 50.14 | 880,956 | -0.54(-1.07%) |
Dec 19, 2017 | 51.69 | 51.69 | 50.63 | 50.68 | 1,308,167 | -1.15(-2.22%) |
Dec 18, 2017 | 51.98 | 52.46 | 51.77 | 51.83 | 728,554 | -0.09(-0.17%) |
Dec 15, 2017 | 52.11 | 52.36 | 51.39 | 51.92 | 1,701,063 | -0.10(-0.20%) |
Dec 14, 2017 | 51.48 | 52.64 | 51.31 | 52.03 | 804,427 | +0.15(+0.29%) |
Dec 13, 2017 | 51.47 | 52.13 | 51.29 | 51.88 | 551,643 | +0.41(+0.80%) |
Dec 12, 2017 | 51.76 | 52.07 | 51.24 | 51.47 | 972,669 | -0.73(-1.41%) |
Dec 11, 2017 | 52.75 | 52.97 | 51.83 | 52.20 | 613,000 | -0.59(-1.12%) |
Dec 08, 2017 | 52.55 | 53.00 | 52.32 | 52.79 | 979,863 | +0.50(+0.95%) |
Dec 07, 2017 | 50.97 | 52.38 | 50.89 | 52.30 | 1,023,366 | +1.54(+3.03%) |
Dec 06, 2017 | 51.28 | 51.77 | 50.50 | 50.76 | 796,474 | -0.34(-0.67%) |
Dec 05, 2017 | 51.34 | 49.80 | 51.10 | 1,394,282 | +0.77(+1.53%) | |
Dec 04, 2017 | 53.61 | 53.71 | 50.32 | 50.33 | 1,283,172 | -3.15(-5.89%) |
Dec 01, 2017 | 53.05 | 53.54 | 52.63 | 53.48 | 621,722 | +0.42(+0.79%) |
Nov 30, 2017 | 52.52 | 53.19 | 52.11 | 53.07 | 1,414,866 | +0.67(+1.28%) |
Nov 29, 2017 | 53.69 | 53.73 | 52.05 | 52.39 | 1,080,135 | -1.29(-2.41%) |
Nov 28, 2017 | 53.84 | 54.15 | 53.48 | 53.69 | 858,677 | -0.09(-0.16%) |
Nov 27, 2017 | 54.09 | 54.09 | 53.77 | 1,055,629 | -0.31(-0.58%) | |
Nov 24, 2017 | 53.85 | 54.29 | 53.83 | 54.09 | 434,054 | +0.31(+0.58%) |
Nov 22, 2017 | 53.49 | 53.95 | 53.36 | 53.77 | 1,230,093 | +0.24(+0.44%) |
Nov 21, 2017 | 53.89 | 54.15 | 53.28 | 53.54 | 1,297,405 | -0.35(-0.65%) |
Nov 20, 2017 | 54.23 | 54.57 | 53.21 | 53.89 | 624,636 | -0.38(-0.69%) |
Nov 17, 2017 | 55.02 | 55.02 | 53.69 | 54.26 | 1,077,157 | -0.55(-1.00%) |
Nov 16, 2017 | 54.25 | 55.19 | 54.16 | 54.81 | 1,773,322 | +0.50(+0.92%) |
Nov 15, 2017 | 55.44 | 55.74 | 54.22 | 54.31 | 1,131,964 | -1.32(-2.37%) |
Nov 14, 2017 | 56.03 | 56.44 | 55.52 | 55.63 | 1,280,013 | -0.37(-0.65%) |
Nov 13, 2017 | 53.97 | 56.34 | 53.97 | 56.00 | 1,311,632 | +2.03(+3.75%) |
Nov 10, 2017 | 54.36 | 55.17 | 53.64 | 53.97 | 512,255 | -0.42(-0.77%) |
Nov 09, 2017 | 54.97 | 55.23 | 54.25 | 54.39 | 699,567 | -0.83(-1.50%) |
Nov 08, 2017 | 54.38 | 55.81 | 54.38 | 55.22 | 1,060,997 | +0.72(+1.33%) |
Nov 07, 2017 | 54.44 | 54.90 | 53.95 | 54.50 | 869,038 | +0.25(+0.47%) |
Nov 06, 2017 | 54.10 | 54.79 | 53.95 | 54.24 | 1,065,540 | +0.10(+0.18%) |
Nov 03, 2017 | 53.74 | 54.54 | 53.41 | 54.15 | 1,169,392 | +0.48(+0.89%) |
Nov 02, 2017 | 52.65 | 54.02 | 52.45 | 53.67 | 1,576,756 | +0.68(+1.29%) |
Nov 01, 2017 | 53.89 | 53.91 | 52.86 | 52.99 | 830,003 | -0.63(-1.17%) |
Oct 31, 2017 | 52.67 | 53.76 | 51.26 | 53.62 | 1,900,460 | -0.31(-0.58%) |
Oct 30, 2017 | 52.49 | 54.01 | 52.44 | 53.93 | 1,118,265 | +1.37(+2.61%) |
Oct 27, 2017 | 51.70 | 52.61 | 51.44 | 52.56 | 717,072 | +1.01(+1.97%) |
Oct 26, 2017 | 53.03 | 53.03 | 51.37 | 51.55 | 719,143 | -1.38(-2.61%) |
Oct 25, 2017 | 52.73 | 53.48 | 52.73 | 52.93 | 718,266 | +0.03(+0.05%) |
Oct 24, 2017 | 52.66 | 53.23 | 52.31 | 52.90 | 724,429 | +0.19(+0.36%) |
Oct 23, 2017 | 54.24 | 54.36 | 52.62 | 52.71 | 652,339 | -1.34(-2.49%) |
Oct 20, 2017 | 54.24 | 54.52 | 53.87 | 54.05 | 456,650 | -0.03(-0.05%) |
Oct 19, 2017 | 53.86 | 54.42 | 53.63 | 54.08 | 553,322 | +0.22(+0.41%) |
Oct 18, 2017 | 53.54 | 53.94 | 52.87 | 53.86 | 1,108,176 | +0.33(+0.62%) |
Oct 17, 2017 | 53.28 | 53.85 | 53.28 | 53.53 | 481,230 | +0.13(+0.25%) |
Oct 16, 2017 | 54.09 | 54.64 | 53.35 | 53.40 | 840,079 | -0.56(-1.04%) |
Oct 13, 2017 | 54.86 | 54.93 | 53.88 | 53.96 | 662,782 | -0.88(-1.61%) |
Oct 12, 2017 | 54.15 | 55.13 | 53.72 | 54.84 | 701,857 | +0.65(+1.19%) |
Oct 11, 2017 | 53.62 | 54.34 | 53.62 | 54.19 | 848,244 | +0.69(+1.29%) |
Oct 10, 2017 | 53.51 | 54.38 | 53.51 | 53.50 | 1,062,136 | +0.27(+0.51%) |
Oct 09, 2017 | 53.04 | 53.33 | 52.95 | 53.23 | 657,492 | +0.25(+0.48%) |
Oct 06, 2017 | 51.58 | 53.22 | 51.29 | 52.98 | 1,124,341 | +1.03(+1.98%) |
Oct 05, 2017 | 51.87 | 52.22 | 51.68 | 51.95 | 722,492 | +0.22(+0.42%) |
Oct 04, 2017 | 51.45 | 51.89 | 51.11 | 51.73 | 613,614 | +0.19(+0.37%) |
Oct 03, 2017 | 52.02 | 52.22 | 51.44 | 51.54 | 747,042 | -0.49(-0.94%) |
Oct 02, 2017 | 51.41 | 52.53 | 51.41 | 52.03 | 1,206,010 | +0.56(+1.09%) |
Sep 29, 2017 | 50.39 | 51.75 | 50.34 | 51.47 | 1,564,911 | +1.13(+2.24%) |
Sep 28, 2017 | 50.54 | 50.77 | 49.80 | 50.34 | 1,070,839 | -0.09(-0.17%) |
Sep 27, 2017 | 50.52 | 50.60 | 49.40 | 50.43 | 1,972,010 | +0.15(+0.29%) |
Sep 26, 2017 | 51.18 | 51.40 | 50.26 | 50.28 | 969,474 | -0.70(-1.38%) |
Sep 25, 2017 | 51.43 | 51.91 | 50.86 | 50.98 | 1,439,762 | -0.44(-0.86%) |
Sep 22, 2017 | 52.53 | 53.13 | 51.16 | 51.43 | 1,417,066 | -0.95(-1.82%) |
Sep 21, 2017 | 52.62 | 53.00 | 52.04 | 52.38 | 1,006,789 | -0.30(-0.58%) |
Sep 20, 2017 | 54.26 | 54.56 | 52.58 | 52.68 | 1,096,246 | -1.60(-2.94%) |
Sep 19, 2017 | 54.10 | 54.53 | 53.68 | 54.28 | 841,862 | +0.38(+0.71%) |
Sep 18, 2017 | 53.49 | 54.09 | 53.35 | 53.90 | 857,249 | +0.32(+0.60%) |
Sep 15, 2017 | 53.45 | 53.63 | 52.80 | 53.58 | 3,729,768 | +0.16(+0.31%) |
Sep 14, 2017 | 53.84 | 54.21 | 53.06 | 53.41 | 1,766,149 | -0.72(-1.33%) |
Sep 13, 2017 | 55.16 | 55.27 | 53.71 | 54.13 | 1,270,036 | -1.08(-1.95%) |
Sep 12, 2017 | 56.37 | 56.49 | 55.02 | 55.21 | 948,436 | -1.11(-1.97%) |
Sep 11, 2017 | 55.75 | 56.99 | 55.75 | 56.32 | 1,078,596 | +0.81(+1.45%) |
Sep 08, 2017 | 55.23 | 55.56 | 54.92 | 55.51 | 577,927 | +0.11(+0.20%) |
Sep 07, 2017 | 54.87 | 55.60 | 54.84 | 55.40 | 571,061 | +0.62(+1.12%) |
Sep 06, 2017 | 55.42 | 55.76 | 54.69 | 54.78 | 787,349 | -0.60(-1.08%) |
Sep 05, 2017 | 54.54 | 55.47 | 54.54 | 55.38 | 831,044 | +0.80(+1.46%) |
Sep 01, 2017 | 54.74 | 54.87 | 54.29 | 54.58 | 723,009 | -0.07(-0.13%) |
Aug 31, 2017 | 54.69 | 55.35 | 54.51 | 54.65 | 960,994 | +0.08(+0.14%) |
Aug 30, 2017 | 53.92 | 54.63 | 53.64 | 54.57 | 710,530 | +0.52(+0.96%) |
Aug 29, 2017 | 53.97 | 54.56 | 53.64 | 54.05 | 840,683 | -0.03(-0.05%) |
Aug 28, 2017 | 54.69 | 54.85 | 53.78 | 54.08 | 715,120 | -0.60(-1.09%) |
Aug 25, 2017 | 53.88 | 54.97 | 53.78 | 54.68 | 967,062 | +1.01(+1.87%) |
Aug 24, 2017 | 54.10 | 54.38 | 53.60 | 53.67 | 482,835 | -0.36(-0.67%) |
Aug 23, 2017 | 52.83 | 54.16 | 52.57 | 54.03 | 973,817 | +1.19(+2.25%) |
Aug 22, 2017 | 51.70 | 53.02 | 51.63 | 52.85 | 605,533 | +1.18(+2.28%) |
Aug 21, 2017 | 51.55 | 51.87 | 51.38 | 51.67 | 705,795 | +0.16(+0.30%) |
Aug 18, 2017 | 51.75 | 51.75 | 51.24 | 51.51 | 859,461 | -0.39(-0.75%) |
Aug 17, 2017 | 52.39 | 52.60 | 51.76 | 51.90 | 1,033,645 | -0.55(-1.04%) |
Aug 16, 2017 | 52.35 | 52.62 | 52.28 | 52.45 | 1,052,932 | +0.22(+0.42%) |
Aug 15, 2017 | 52.12 | 52.41 | 51.76 | 52.23 | 1,512,307 | +0.03(+0.07%) |
Aug 14, 2017 | 51.16 | 53.11 | 50.96 | 52.20 | 1,464,418 | +1.48(+2.92%) |
Aug 11, 2017 | 50.77 | 49.53 | 50.71 | 1,559,914 | +0.92(+1.85%) | |
Aug 10, 2017 | 49.05 | 50.05 | 48.70 | 49.80 | 1,542,420 | +0.66(+1.34%) |
Aug 09, 2017 | 49.01 | 49.46 | 48.79 | 49.14 | 1,286,089 | +0.20(+0.41%) |
Aug 08, 2017 | 50.06 | 50.21 | 48.82 | 48.94 | 994,637 | -1.34(-2.66%) |
Aug 07, 2017 | 50.83 | 51.14 | 50.07 | 50.27 | 1,290,428 | -0.53(-1.04%) |
Aug 04, 2017 | 50.51 | 51.11 | 50.33 | 50.80 | 842,919 | +0.35(+0.69%) |
Aug 03, 2017 | 51.68 | 52.47 | 50.40 | 50.45 | 1,220,577 | -1.00(-1.94%) |
Aug 02, 2017 | 52.15 | 52.15 | 51.36 | 51.45 | 805,058 | -0.74(-1.41%) |
Aug 01, 2017 | 51.81 | 52.50 | 51.81 | 52.19 | 677,758 | +0.42(+0.80%) |
Jul 31, 2017 | 51.90 | 51.90 | 51.52 | 51.77 | 541,510 | +0.03(+0.07%) |
Jul 28, 2017 | 51.36 | 51.91 | 51.30 | 51.74 | 567,824 | +0.40(+0.78%) |
Jul 27, 2017 | 51.28 | 52.00 | 50.90 | 51.34 | 583,953 | +0.06(+0.12%) |
Jul 26, 2017 | 50.77 | 51.39 | 50.57 | 51.28 | 504,116 | +0.38(+0.75%) |
Jul 25, 2017 | 50.77 | 51.26 | 50.40 | 50.90 | 949,199 | +0.17(+0.34%) |
Jul 24, 2017 | 50.38 | 50.87 | 50.12 | 50.72 | 495,169 | +0.36(+0.72%) |
Jul 21, 2017 | 50.15 | 50.47 | 50.05 | 50.36 | 424,102 | +0.25(+0.50%) |
Jul 20, 2017 | 50.32 | 50.39 | 49.72 | 50.11 | 594,364 | -0.16(-0.31%) |
Jul 19, 2017 | 49.59 | 50.46 | 49.19 | 50.26 | 643,291 | +0.73(+1.47%) |
Jul 18, 2017 | 49.30 | 49.76 | 49.08 | 49.53 | 710,402 | +0.22(+0.44%) |
Jul 17, 2017 | 49.56 | 49.72 | 49.06 | 49.32 | 598,622 | -0.27(-0.54%) |
Jul 14, 2017 | 49.46 | 50.06 | 49.42 | 49.59 | 576,053 | +0.19(+0.39%) |
Jul 13, 2017 | 49.50 | 49.52 | 48.78 | 49.40 | 687,814 | -0.04(-0.09%) |
Jul 12, 2017 | 48.44 | 49.62 | 48.25 | 49.44 | 982,429 | +1.51(+3.15%) |
Jul 11, 2017 | 47.74 | 48.16 | 47.36 | 47.93 | 558,893 | +0.19(+0.40%) |
Jul 10, 2017 | 48.03 | 48.25 | 47.64 | 47.74 | 716,017 | -0.07(-0.15%) |
Jul 07, 2017 | 46.88 | 47.95 | 46.69 | 47.81 | 670,488 | +0.97(+2.07%) |
Jul 06, 2017 | 47.24 | 47.29 | 46.60 | 46.84 | 915,244 | -0.63(-1.33%) |
Jul 05, 2017 | 48.49 | 48.62 | 47.39 | 47.47 | 1,000,591 | -1.09(-2.25%) |
Jul 03, 2017 | 48.59 | 48.77 | 48.14 | 48.56 | 597,122 | +0.23(+0.47%) |
Jun 30, 2017 | 47.94 | 48.50 | 47.61 | 48.34 | 813,127 | +0.74(+1.55%) |
Jun 29, 2017 | 48.62 | 48.67 | 47.05 | 47.60 | 1,228,399 | -1.29(-2.64%) |
Jun 28, 2017 | 49.48 | 49.49 | 48.51 | 48.89 | 884,592 | -0.44(-0.90%) |
Jun 27, 2017 | 50.42 | 50.51 | 49.28 | 49.34 | 644,268 | -1.24(-2.45%) |
Jun 26, 2017 | 50.81 | 50.90 | 50.47 | 50.58 | 662,198 | -0.10(-0.20%) |
Jun 23, 2017 | 50.04 | 50.95 | 50.01 | 50.68 | 1,841,839 | +0.67(+1.34%) |
Jun 22, 2017 | 50.17 | 50.31 | 49.76 | 50.01 | 1,138,212 | -0.12(-0.24%) |
Jun 21, 2017 | 50.11 | 50.25 | 49.55 | 50.13 | 816,402 | +0.07(+0.14%) |
Jun 20, 2017 | 49.96 | 50.13 | 49.52 | 50.06 | 568,354 | +0.21(+0.41%) |
Jun 19, 2017 | 49.76 | 50.13 | 49.65 | 49.85 | 575,796 | -0.01(-0.02%) |
Jun 16, 2017 | 49.59 | 50.21 | 49.52 | 49.86 | 1,151,496 | +0.29(+0.59%) |
Jun 15, 2017 | 49.83 | 49.95 | 49.42 | 49.57 | 783,727 | -0.52(-1.03%) |
Jun 14, 2017 | 50.23 | 50.76 | 49.74 | 50.08 | 1,239,585 | +0.24(+0.48%) |
Jun 13, 2017 | 49.55 | 49.95 | 49.47 | 49.84 | 1,132,032 | +0.28(+0.57%) |
Jun 12, 2017 | 49.16 | 49.58 | 48.37 | 49.56 | 2,059,618 | +0.09(+0.19%) |
Jun 09, 2017 | 50.13 | 51.08 | 49.20 | 49.46 | 1,981,169 | +0.39(+0.79%) |
Jun 08, 2017 | 49.56 | 49.92 | 48.75 | 49.08 | 683,489 | -0.53(-1.08%) |
Jun 07, 2017 | 49.65 | 49.74 | 49.16 | 49.61 | 751,167 | +0.27(+0.54%) |
Jun 06, 2017 | 49.89 | 50.48 | 49.09 | 49.34 | 728,647 | -0.65(-1.29%) |
Jun 05, 2017 | 49.70 | 50.18 | 49.51 | 49.99 | 1,483,197 | +0.09(+0.17%) |
Jun 02, 2017 | 48.94 | 49.93 | 48.59 | 49.90 | 748,666 | +1.38(+2.84%) |
Jun 01, 2017 | 48.59 | 48.97 | 48.02 | 48.53 | 2,032,507 | +0.10(+0.21%) |
May 31, 2017 | 48.63 | 48.93 | 48.24 | 48.42 | 1,371,880 | -0.03(-0.05%) |
May 30, 2017 | 48.82 | 48.91 | 48.43 | 48.45 | 832,094 | -0.29(-0.60%) |
May 26, 2017 | 49.22 | 49.38 | 48.49 | 48.74 | 852,817 | -0.51(-1.03%) |
May 25, 2017 | 48.72 | 49.83 | 48.58 | 49.25 | 1,485,953 | +0.69(+1.42%) |
May 24, 2017 | 48.23 | 48.89 | 48.23 | 48.56 | 1,141,363 | +0.52(+1.09%) |
May 23, 2017 | 48.53 | 48.80 | 47.92 | 48.04 | 1,005,579 | +0.03(+0.07%) |
May 22, 2017 | 47.24 | 48.45 | 47.23 | 48.00 | 1,031,598 | +0.82(+1.73%) |
May 19, 2017 | 47.05 | 47.58 | 46.62 | 47.18 | 839,224 | +0.34(+0.72%) |
May 18, 2017 | 46.79 | 47.02 | 46.50 | 46.85 | 612,397 | -0.15(-0.31%) |
May 17, 2017 | 46.72 | 47.24 | 46.56 | 46.99 | 803,005 | +0.13(+0.28%) |
May 16, 2017 | 47.26 | 47.27 | 46.66 | 46.87 | 581,740 | -0.28(-0.60%) |
May 15, 2017 | 46.46 | 47.39 | 46.30 | 47.15 | 878,705 | +0.83(+1.80%) |
May 12, 2017 | 46.25 | 46.56 | 46.12 | 46.31 | 591,599 | +0.04(+0.09%) |
May 11, 2017 | 46.53 | 46.61 | 46.20 | 46.27 | 1,000,236 | -0.41(-0.89%) |
May 10, 2017 | 46.37 | 46.88 | 46.27 | 46.68 | 429,026 | +0.34(+0.72%) |
May 09, 2017 | 47.30 | 47.44 | 46.27 | 46.35 | 732,526 | -0.96(-2.04%) |
May 08, 2017 | 47.39 | 47.67 | 46.70 | 47.31 | 1,020,662 | +0.03(+0.07%) |
May 05, 2017 | 46.93 | 47.32 | 46.68 | 47.28 | 909,031 | +0.48(+1.03%) |
May 04, 2017 | 46.85 | 47.05 | 45.67 | 46.80 | 1,591,194 | +0.23(+0.50%) |
May 03, 2017 | 47.09 | 47.09 | 46.28 | 46.56 | 1,540,072 | -0.47(-1.01%) |
May 02, 2017 | 47.51 | 47.51 | 46.59 | 47.04 | 916,051 | -0.50(-1.05%) |
May 01, 2017 | 47.18 | 47.67 | 46.80 | 47.54 | 865,437 | +0.51(+1.08%) |
Apr 28, 2017 | 46.77 | 47.07 | 46.49 | 47.03 | 850,233 | +0.20(+0.42%) |
Apr 27, 2017 | 45.92 | 47.09 | 45.80 | 46.83 | 1,032,065 | +0.98(+2.14%) |
Apr 26, 2017 | 46.15 | 46.31 | 45.64 | 45.85 | 701,661 | -0.27(-0.58%) |
Apr 25, 2017 | 46.03 | 46.54 | 45.97 | 46.12 | 805,777 | -0.15(-0.32%) |
Apr 24, 2017 | 46.93 | 47.04 | 46.02 | 46.26 | 1,126,946 | -0.35(-0.75%) |
Apr 21, 2017 | 46.94 | 46.98 | 46.38 | 46.61 | 527,519 | -0.36(-0.76%) |
Apr 20, 2017 | 46.27 | 47.04 | 46.06 | 46.97 | 1,148,104 | +0.82(+1.77%) |
Apr 19, 2017 | 45.78 | 46.40 | 45.78 | 46.15 | 957,604 | +0.05(+0.11%) |
Apr 18, 2017 | 45.66 | 46.20 | 45.66 | 46.10 | 885,739 | +0.39(+0.85%) |
Apr 17, 2017 | 45.20 | 46.00 | 45.15 | 45.71 | 872,028 | +0.59(+1.32%) |
Apr 13, 2017 | 45.51 | 45.94 | 44.89 | 45.12 | 1,484,986 | -0.34(-0.74%) |
Apr 12, 2017 | 45.53 | 45.81 | 45.02 | 45.45 | 1,626,212 | -0.10(-0.23%) |
Apr 11, 2017 | 45.42 | 45.69 | 45.36 | 45.56 | 1,709,235 | +0.34(+0.76%) |
Apr 10, 2017 | 44.58 | 45.35 | 44.55 | 45.21 | 2,005,807 | +0.57(+1.27%) |
Apr 07, 2017 | 44.56 | 44.83 | 44.24 | 44.64 | 963,161 | +0.17(+0.39%) |
Apr 06, 2017 | 44.32 | 44.60 | 44.06 | 44.47 | 1,374,360 | +0.31(+0.70%) |
Apr 05, 2017 | 44.20 | 44.95 | 43.98 | 44.16 | 1,352,258 | +0.11(+0.25%) |
Apr 04, 2017 | 43.87 | 44.19 | 43.67 | 44.05 | 848,731 | +0.19(+0.43%) |
Apr 03, 2017 | 44.03 | 44.15 | 43.52 | 43.86 | 1,469,342 | -0.44(-0.99%) |
Mar 31, 2017 | 44.06 | 44.68 | 43.88 | 44.30 | 1,266,058 | +0.34(+0.78%) |
Mar 30, 2017 | 44.01 | 44.14 | 43.52 | 43.96 | 1,027,301 | +0.05(+0.12%) |
Mar 29, 2017 | 43.22 | 43.95 | 43.00 | 43.90 | 1,136,054 | +0.73(+1.69%) |
Mar 28, 2017 | 42.95 | 43.21 | 42.42 | 43.17 | 913,621 | +0.24(+0.56%) |
Mar 27, 2017 | 43.10 | 43.22 | 42.47 | 42.93 | 1,161,962 | -0.27(-0.63%) |
Mar 24, 2017 | 43.39 | 43.63 | 43.01 | 43.21 | 1,197,984 | -0.16(-0.37%) |
Mar 23, 2017 | 43.30 | 44.00 | 43.11 | 43.37 | 892,547 | +0.01(+0.02%) |
Mar 22, 2017 | 43.51 | 42.71 | 43.36 | 709,290 | +0.58(+1.36%) | |
Mar 21, 2017 | 43.37 | 43.77 | 42.69 | 42.78 | 1,339,732 | -0.61(-1.40%) |
Mar 20, 2017 | 43.74 | 44.03 | 43.31 | 43.39 | 874,990 | -0.30(-0.68%) |
Mar 17, 2017 | 43.31 | 43.75 | 42.74 | 43.69 | 1,877,262 | +0.67(+1.57%) |
Mar 16, 2017 | 43.32 | 43.45 | 42.71 | 43.01 | 1,417,011 | -0.37(-0.85%) |
Mar 15, 2017 | 42.99 | 43.60 | 42.70 | 43.38 | 1,687,052 | +0.55(+1.28%) |
Mar 14, 2017 | 42.81 | 43.09 | 42.42 | 42.83 | 1,673,707 | -0.10(-0.24%) |
Mar 13, 2017 | 41.68 | 43.06 | 41.57 | 42.93 | 2,723,816 | +1.29(+3.09%) |
Mar 10, 2017 | 41.50 | 41.89 | 41.21 | 41.65 | 2,022,358 | +0.50(+1.22%) |
Mar 09, 2017 | 40.63 | 41.53 | 40.57 | 41.14 | 2,157,910 | +0.35(+0.86%) |
Mar 08, 2017 | 42.02 | 42.25 | 40.55 | 40.79 | 2,486,519 | -1.20(-2.87%) |
Mar 07, 2017 | 42.06 | 42.34 | 41.81 | 41.99 | 1,092,671 | -0.18(-0.42%) |
Mar 06, 2017 | 42.80 | 42.80 | 41.64 | 42.17 | 1,246,818 | -0.67(-1.55%) |
Mar 03, 2017 | 42.27 | 42.90 | 42.06 | 42.84 | 1,516,666 | +0.47(+1.11%) |
Mar 02, 2017 | 42.49 | 43.05 | 42.16 | 42.37 | 2,020,935 | -0.23(-0.54%) |