Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.67 | 55.44 | 54.50 | 54.81 | 78,644 | +0.48(+0.88%) |
Nov 29, 2017 | 53.97 | 54.73 | 53.97 | 54.33 | 88,088 | +0.76(+1.41%) |
Nov 28, 2017 | 52.61 | 53.65 | 52.55 | 53.57 | 110,911 | +0.99(+1.88%) |
Nov 27, 2017 | 52.51 | 52.85 | 52.44 | 52.59 | 32,568 | +0.06(+0.12%) |
Nov 24, 2017 | 52.69 | 52.70 | 52.52 | 52.53 | 13,567 | +0.03(+0.05%) |
Nov 22, 2017 | 52.87 | 52.87 | 52.44 | 52.50 | 39,427 | -0.25(-0.48%) |
Nov 21, 2017 | 52.48 | 52.81 | 52.48 | 52.75 | 9,626 | +0.44(+0.84%) |
Nov 20, 2017 | 51.70 | 52.37 | 51.70 | 52.31 | 10,445 | +0.68(+1.33%) |
Nov 17, 2017 | 51.47 | 51.73 | 51.42 | 51.63 | 6,645 | +0.01(+0.02%) |
Nov 16, 2017 | 51.65 | 51.81 | 51.52 | 51.62 | 14,658 | +0.28(+0.55%) |
Nov 15, 2017 | 51.19 | 51.66 | 51.01 | 51.33 | 42,691 | -0.20(-0.38%) |
Nov 14, 2017 | 51.41 | 51.55 | 51.27 | 51.53 | 6,824 | -0.13(-0.26%) |
Nov 13, 2017 | 50.99 | 51.71 | 50.99 | 51.66 | 11,727 | +0.38(+0.75%) |
Nov 10, 2017 | 51.25 | 51.39 | 51.24 | 51.28 | 9,218 | +0.05(+0.10%) |
Nov 09, 2017 | 50.96 | 51.23 | 50.69 | 51.23 | 16,426 | +0.02(+0.03%) |
Nov 08, 2017 | 50.87 | 51.30 | 50.87 | 51.21 | 19,961 | +0.26(+0.51%) |
Nov 07, 2017 | 51.76 | 51.77 | 50.88 | 50.95 | 10,080 | -0.55(-1.07%) |
Nov 06, 2017 | 51.47 | 51.56 | 51.30 | 51.50 | 13,634 | -0.07(-0.14%) |
Nov 03, 2017 | 51.94 | 51.94 | 51.45 | 51.57 | 6,035 | -0.44(-0.84%) |
Nov 02, 2017 | 51.27 | 52.10 | 51.19 | 52.01 | 15,096 | +0.83(+1.62%) |
Nov 01, 2017 | 51.78 | 51.85 | 51.18 | 51.18 | 14,594 | -0.36(-0.69%) |
Oct 31, 2017 | 51.45 | 51.81 | 51.32 | 51.54 | 123,665 | +0.16(+0.31%) |
Oct 30, 2017 | 51.60 | 51.26 | 51.38 | 8,354 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.36 | 51.64 | 51.12 | 51.62 | 16,712 | +0.11(+0.21%) |
Oct 26, 2017 | 51.41 | 51.73 | 51.32 | 51.51 | 12,765 | +0.28(+0.55%) |
Oct 25, 2017 | 51.81 | 51.81 | 50.85 | 51.23 | 33,942 | -0.36(-0.71%) |
Oct 24, 2017 | 51.53 | 51.65 | 51.41 | 51.59 | 9,755 | +0.35(+0.68%) |
Oct 23, 2017 | 51.45 | 51.49 | 51.14 | 51.25 | 101,571 | -0.16(-0.31%) |
Oct 20, 2017 | 51.33 | 51.55 | 51.23 | 51.41 | 6,530 | +0.46(+0.91%) |
Oct 19, 2017 | 50.93 | 50.94 | 50.66 | 50.94 | 10,787 | -0.34(-0.66%) |
Oct 18, 2017 | 51.01 | 51.35 | 51.01 | 51.28 | 7,474 | +0.46(+0.91%) |
Oct 17, 2017 | 51.57 | 51.62 | 50.78 | 50.82 | 19,060 | -0.56(-1.09%) |
Oct 16, 2017 | 51.18 | 51.38 | 51.18 | 51.38 | 8,759 | +0.17(+0.33%) |
Oct 13, 2017 | 51.36 | 51.36 | 51.09 | 51.21 | 9,767 | -0.20(-0.40%) |
Oct 12, 2017 | 51.75 | 51.75 | 51.41 | 51.41 | 16,145 | -0.27(-0.52%) |
Oct 11, 2017 | 51.51 | 51.71 | 51.30 | 51.68 | 12,326 | +0.14(+0.28%) |
Oct 10, 2017 | 51.73 | 51.73 | 51.40 | 51.54 | 117,678 | -0.05(-0.10%) |
Oct 09, 2017 | 51.73 | 51.73 | 51.58 | 51.59 | 13,663 | -0.06(-0.12%) |
Oct 06, 2017 | 52.07 | 52.32 | 51.46 | 51.65 | 30,225 | -0.39(-0.75%) |
Oct 05, 2017 | 51.55 | 52.19 | 51.55 | 52.05 | 22,682 | +0.52(+1.00%) |
Oct 04, 2017 | 51.72 | 51.72 | 51.37 | 51.53 | 29,440 | -0.13(-0.26%) |
Oct 03, 2017 | 51.53 | 51.66 | 51.29 | 51.66 | 23,821 | +0.40(+0.78%) |
Oct 02, 2017 | 50.79 | 51.26 | 50.79 | 51.26 | 77,870 | +0.45(+0.89%) |
Sep 29, 2017 | 50.50 | 50.94 | 50.50 | 50.81 | 39,457 | +0.20(+0.40%) |
Sep 28, 2017 | 50.48 | 50.63 | 50.23 | 50.61 | 16,422 | +0.20(+0.41%) |
Sep 27, 2017 | 49.93 | 50.53 | 49.93 | 50.40 | 30,006 | +0.98(+1.98%) |
Sep 26, 2017 | 49.46 | 49.51 | 49.34 | 49.42 | 51,393 | +0.17(+0.34%) |
Sep 25, 2017 | 49.29 | 49.45 | 49.15 | 49.26 | 11,659 | -0.18(-0.36%) |
Sep 22, 2017 | 49.11 | 49.45 | 49.11 | 49.44 | 14,109 | +0.16(+0.32%) |
Sep 21, 2017 | 49.05 | 49.31 | 48.96 | 49.28 | 10,638 | +0.15(+0.31%) |
Sep 20, 2017 | 48.74 | 49.26 | 48.66 | 49.12 | 16,872 | +0.41(+0.84%) |
Sep 19, 2017 | 48.74 | 48.89 | 48.70 | 48.72 | 9,619 | +0.33(+0.68%) |
Sep 18, 2017 | 48.10 | 48.48 | 48.10 | 48.39 | 11,297 | +0.44(+0.92%) |
Sep 15, 2017 | 47.92 | 48.03 | 47.80 | 47.95 | 25,621 | +0.03(+0.06%) |
Sep 14, 2017 | 47.80 | 48.06 | 47.80 | 47.92 | 19,661 | +0.11(+0.22%) |
Sep 13, 2017 | 47.65 | 47.81 | 47.56 | 47.81 | 11,549 | +0.08(+0.17%) |
Sep 12, 2017 | 47.30 | 47.75 | 47.30 | 47.73 | 39,898 | +0.55(+1.16%) |
Sep 11, 2017 | 46.92 | 47.34 | 46.92 | 47.18 | 15,285 | +0.68(+1.47%) |
Sep 08, 2017 | 46.55 | 46.83 | 46.47 | 46.50 | 9,509 | +0.35(+0.77%) |
Sep 07, 2017 | 46.80 | 46.80 | 45.96 | 46.15 | 46,288 | -0.66(-1.40%) |
Sep 06, 2017 | 46.85 | 47.02 | 46.60 | 46.80 | 143,855 | +0.16(+0.34%) |
Sep 05, 2017 | 47.52 | 47.52 | 46.57 | 46.64 | 21,559 | -1.12(-2.34%) |
Sep 01, 2017 | 47.55 | 47.86 | 47.55 | 47.76 | 67,602 | +0.27(+0.58%) |
Aug 31, 2017 | 47.48 | 47.61 | 47.42 | 47.49 | 17,924 | +0.14(+0.30%) |
Aug 30, 2017 | 47.16 | 47.49 | 47.16 | 47.34 | 17,859 | +0.25(+0.53%) |
Aug 29, 2017 | 46.81 | 47.21 | 46.79 | 47.10 | 37,334 | -0.20(-0.43%) |
Aug 28, 2017 | 47.59 | 47.59 | 47.17 | 47.30 | 7,703 | -0.14(-0.30%) |
Aug 25, 2017 | 47.52 | 47.60 | 47.42 | 47.44 | 17,041 | +0.14(+0.30%) |
Aug 24, 2017 | 47.50 | 47.53 | 47.30 | 47.30 | 6,928 | -0.05(-0.11%) |
Aug 23, 2017 | 47.26 | 47.53 | 47.24 | 47.35 | 20,474 | -0.05(-0.11%) |
Aug 22, 2017 | 47.08 | 47.50 | 47.07 | 47.41 | 16,859 | +0.59(+1.25%) |
Aug 21, 2017 | 46.79 | 46.83 | 46.55 | 46.82 | 19,952 | -0.11(-0.23%) |
Aug 18, 2017 | 46.79 | 47.18 | 46.63 | 46.93 | 62,706 | -0.04(-0.08%) |
Aug 17, 2017 | 47.71 | 47.71 | 46.94 | 46.96 | 46,097 | -0.87(-1.82%) |
Aug 16, 2017 | 48.26 | 48.26 | 47.82 | 47.83 | 12,505 | -0.17(-0.35%) |
Aug 15, 2017 | 48.33 | 48.33 | 47.99 | 48.00 | 24,497 | -0.01(-0.02%) |
Aug 14, 2017 | 48.11 | 48.19 | 47.99 | 48.01 | 109,891 | +0.58(+1.21%) |
Aug 11, 2017 | 47.60 | 47.81 | 47.32 | 47.43 | 31,221 | -0.15(-0.32%) |
Aug 10, 2017 | 48.17 | 48.17 | 47.57 | 47.58 | 81,157 | -0.88(-1.81%) |
Aug 09, 2017 | 48.11 | 48.48 | 47.94 | 48.46 | 15,316 | +0.01(+0.02%) |
Aug 08, 2017 | 48.56 | 48.96 | 48.44 | 48.45 | 53,094 | -0.25(-0.51%) |
Aug 07, 2017 | 48.71 | 48.80 | 48.66 | 48.70 | 21,850 | +0.02(+0.04%) |
Aug 04, 2017 | 48.71 | 48.80 | 48.50 | 48.68 | 33,338 | +0.35(+0.72%) |
Aug 03, 2017 | 48.46 | 48.48 | 48.33 | 48.34 | 21,900 | -0.26(-0.53%) |
Aug 02, 2017 | 48.78 | 48.81 | 48.39 | 48.59 | 28,930 | -0.23(-0.47%) |
Aug 01, 2017 | 48.66 | 48.83 | 48.57 | 48.82 | 81,059 | +0.24(+0.49%) |
Jul 31, 2017 | 48.52 | 48.67 | 48.41 | 48.58 | 39,380 | +0.15(+0.31%) |
Jul 28, 2017 | 48.29 | 48.49 | 48.29 | 48.43 | 33,174 | +0.04(+0.09%) |
Jul 27, 2017 | 48.79 | 48.79 | 48.14 | 48.39 | 60,507 | -0.25(-0.51%) |
Jul 26, 2017 | 48.87 | 49.00 | 48.59 | 48.64 | 21,869 | -0.19(-0.40%) |
Jul 25, 2017 | 48.58 | 48.91 | 48.53 | 48.83 | 31,214 | +0.65(+1.34%) |
Jul 24, 2017 | 48.08 | 48.24 | 48.07 | 48.19 | 10,964 | +0.05(+0.11%) |
Jul 21, 2017 | 48.17 | 48.23 | 47.96 | 48.13 | 11,310 | +0.23(+0.48%) |
Jul 20, 2017 | 47.80 | 48.09 | 47.80 | 47.90 | 9,519 | +0.04(+0.09%) |
Jul 19, 2017 | 47.99 | 48.00 | 47.59 | 47.86 | 53,448 | +0.06(+0.13%) |
Jul 18, 2017 | 47.61 | 47.80 | 47.37 | 47.80 | 52,270 | +0.11(+0.22%) |
Jul 17, 2017 | 47.58 | 47.83 | 47.49 | 47.69 | 10,160 | +0.06(+0.13%) |
Jul 14, 2017 | 47.81 | 47.81 | 47.39 | 47.63 | 35,848 | -0.35(-0.73%) |
Jul 13, 2017 | 47.71 | 48.05 | 47.65 | 47.98 | 14,006 | +0.33(+0.70%) |
Jul 12, 2017 | 47.52 | 47.76 | 47.39 | 47.65 | 23,927 | +0.08(+0.17%) |
Jul 11, 2017 | 47.82 | 47.82 | 47.46 | 47.57 | 17,570 | -0.19(-0.39%) |
Jul 10, 2017 | 47.73 | 47.90 | 47.47 | 47.75 | 23,841 | +0.06(+0.13%) |
Jul 07, 2017 | 47.87 | 47.87 | 47.54 | 47.69 | 62,598 | +0.05(+0.11%) |
Jul 06, 2017 | 47.95 | 48.07 | 47.62 | 47.64 | 73,154 | -0.39(-0.81%) |
Jul 05, 2017 | 48.03 | 48.11 | 47.79 | 48.03 | 140,992 | +0.10(+0.20%) |
Jul 03, 2017 | 47.44 | 48.03 | 47.44 | 47.93 | 23,316 | +0.70(+1.48%) |
Jun 30, 2017 | 47.49 | 47.58 | 47.15 | 47.23 | 18,191 | -0.06(-0.13%) |
Jun 29, 2017 | 48.03 | 48.03 | 47.03 | 47.29 | 23,790 | +0.01(+0.02%) |
Jun 28, 2017 | 47.18 | 47.39 | 47.04 | 47.28 | 21,752 | +0.51(+1.10%) |
Jun 27, 2017 | 46.57 | 47.09 | 46.57 | 46.77 | 13,865 | +0.41(+0.88%) |
Jun 26, 2017 | 46.21 | 46.42 | 45.93 | 46.36 | 15,125 | +0.34(+0.73%) |
Jun 23, 2017 | 46.15 | 46.19 | 45.95 | 46.03 | 15,544 | -0.23(-0.50%) |
Jun 22, 2017 | 46.35 | 46.41 | 46.22 | 46.26 | 68,485 | -0.22(-0.47%) |
Jun 21, 2017 | 46.72 | 46.84 | 46.42 | 46.48 | 39,908 | -0.43(-0.92%) |
Jun 20, 2017 | 47.14 | 47.14 | 46.85 | 46.91 | 16,838 | -0.33(-0.69%) |
Jun 19, 2017 | 46.89 | 47.39 | 46.87 | 47.24 | 30,606 | +0.55(+1.17%) |
Jun 16, 2017 | 46.83 | 46.83 | 46.63 | 46.69 | 7,059 | -0.13(-0.28%) |
Jun 15, 2017 | 46.72 | 46.95 | 46.72 | 46.82 | 9,659 | -0.25(-0.53%) |
Jun 14, 2017 | 46.68 | 47.09 | 46.44 | 47.07 | 18,161 | +0.03(+0.06%) |
Jun 13, 2017 | 46.88 | 47.09 | 46.86 | 47.04 | 39,048 | +0.34(+0.74%) |
Jun 12, 2017 | 46.53 | 46.73 | 46.38 | 46.70 | 14,398 | +0.24(+0.51%) |
Jun 09, 2017 | 45.91 | 46.61 | 45.91 | 46.46 | 62,971 | +0.78(+1.70%) |
Jun 08, 2017 | 45.03 | 45.89 | 45.03 | 45.68 | 166,394 | +0.69(+1.53%) |
Jun 07, 2017 | 44.69 | 45.10 | 44.69 | 44.99 | 36,737 | +0.45(+1.01%) |
Jun 06, 2017 | 44.39 | 44.63 | 44.39 | 44.54 | 10,118 | -0.14(-0.32%) |
Jun 05, 2017 | 44.39 | 44.92 | 44.39 | 44.68 | 16,142 | +0.31(+0.70%) |
Jun 02, 2017 | 44.23 | 44.62 | 44.23 | 44.38 | 29,932 | -0.26(-0.57%) |
Jun 01, 2017 | 44.16 | 44.63 | 43.92 | 44.63 | 96,598 | +0.64(+1.46%) |
May 31, 2017 | 44.32 | 44.32 | 43.56 | 43.99 | 41,066 | -0.26(-0.60%) |
May 30, 2017 | 44.47 | 44.47 | 44.23 | 44.25 | 21,245 | -0.46(-1.03%) |
May 26, 2017 | 44.60 | 44.75 | 44.52 | 44.71 | 12,618 | +0.04(+0.10%) |
May 25, 2017 | 44.44 | 44.82 | 44.44 | 44.67 | 18,476 | +0.35(+0.80%) |
May 24, 2017 | 44.31 | 44.37 | 44.15 | 44.31 | 19,742 | +0.08(+0.18%) |
May 23, 2017 | 44.02 | 44.38 | 43.62 | 44.23 | 28,938 | +0.27(+0.62%) |
May 22, 2017 | 44.03 | 44.12 | 43.79 | 43.96 | 37,781 | +0.12(+0.28%) |
May 19, 2017 | 43.56 | 44.11 | 43.56 | 43.84 | 14,794 | +0.32(+0.73%) |
May 18, 2017 | 43.29 | 43.66 | 43.29 | 43.52 | 21,334 | +0.21(+0.49%) |
May 17, 2017 | 44.33 | 44.40 | 43.26 | 43.31 | 23,320 | -1.74(-3.86%) |
May 16, 2017 | 45.22 | 45.22 | 44.78 | 45.05 | 26,643 | -0.04(-0.10%) |
May 15, 2017 | 44.63 | 45.15 | 44.63 | 45.09 | 28,948 | +0.57(+1.29%) |
May 12, 2017 | 44.60 | 44.60 | 44.34 | 44.52 | 15,024 | -0.26(-0.57%) |
May 11, 2017 | 44.92 | 44.92 | 44.38 | 44.77 | 27,447 | -0.28(-0.63%) |
May 10, 2017 | 44.92 | 45.07 | 44.80 | 45.06 | 8,722 | +0.02(+0.04%) |
May 09, 2017 | 45.06 | 45.22 | 45.00 | 45.04 | 12,060 | +0.10(+0.22%) |
May 08, 2017 | 45.17 | 45.17 | 44.86 | 44.94 | 21,826 | -0.22(-0.49%) |
May 05, 2017 | 45.22 | 45.23 | 45.00 | 45.16 | 13,275 | -0.12(-0.27%) |
May 04, 2017 | 45.54 | 45.54 | 45.17 | 45.28 | 6,064 | -0.06(-0.14%) |
May 03, 2017 | 45.00 | 45.36 | 45.00 | 45.35 | 27,464 | +0.24(+0.53%) |
May 02, 2017 | 45.09 | 45.12 | 44.81 | 45.11 | 26,507 | +0.06(+0.14%) |
May 01, 2017 | 44.95 | 45.13 | 44.83 | 45.05 | 22,277 | +0.27(+0.61%) |
Apr 28, 2017 | 44.82 | 45.09 | 44.73 | 44.77 | 73,976 | +0.02(+0.04%) |
Apr 27, 2017 | 45.48 | 45.48 | 44.64 | 44.76 | 13,557 | -0.67(-1.48%) |
Apr 26, 2017 | 45.28 | 45.67 | 45.20 | 45.43 | 28,957 | +0.10(+0.21%) |
Apr 25, 2017 | 45.47 | 45.58 | 45.32 | 45.33 | 107,995 | +0.26(+0.59%) |
Apr 24, 2017 | 45.20 | 45.33 | 45.00 | 45.06 | 38,859 | +0.82(+1.86%) |
Apr 21, 2017 | 44.60 | 44.65 | 44.12 | 44.24 | 13,399 | -0.35(-0.79%) |
Apr 20, 2017 | 44.21 | 44.68 | 44.05 | 44.60 | 31,158 | +0.80(+1.83%) |
Apr 19, 2017 | 43.93 | 44.14 | 43.71 | 43.79 | 34,218 | +0.16(+0.36%) |
Apr 18, 2017 | 43.55 | 43.74 | 43.22 | 43.63 | 30,840 | -0.23(-0.52%) |
Apr 17, 2017 | 43.36 | 43.90 | 43.21 | 43.86 | 26,583 | +0.60(+1.39%) |
Apr 13, 2017 | 43.58 | 43.94 | 43.24 | 43.26 | 60,029 | -0.43(-0.99%) |
Apr 12, 2017 | 44.08 | 44.08 | 43.63 | 43.70 | 49,376 | -0.42(-0.96%) |
Apr 11, 2017 | 44.15 | 44.15 | 43.69 | 44.12 | 25,500 | -0.19(-0.44%) |
Apr 10, 2017 | 44.50 | 44.77 | 44.15 | 44.31 | 35,584 | -0.23(-0.52%) |
Apr 07, 2017 | 44.24 | 44.73 | 44.24 | 44.54 | 18,516 | -0.01(-0.02%) |
Apr 06, 2017 | 44.18 | 44.68 | 44.02 | 44.55 | 24,057 | +0.40(+0.90%) |
Apr 05, 2017 | 45.05 | 45.11 | 44.14 | 44.15 | 33,172 | -0.52(-1.17%) |
Apr 04, 2017 | 44.72 | 44.94 | 44.59 | 44.68 | 120,646 | -0.22(-0.49%) |
Apr 03, 2017 | 45.28 | 45.28 | 44.51 | 44.90 | 101,720 | -0.35(-0.78%) |
Mar 31, 2017 | 45.13 | 45.49 | 45.10 | 45.25 | 21,974 | -0.10(-0.21%) |
Mar 30, 2017 | 44.82 | 45.39 | 44.77 | 45.35 | 45,656 | +0.60(+1.34%) |
Mar 29, 2017 | 45.01 | 45.01 | 44.56 | 44.75 | 57,347 | -0.06(-0.14%) |
Mar 28, 2017 | 44.07 | 45.03 | 44.06 | 44.81 | 349,710 | +0.64(+1.44%) |
Mar 27, 2017 | 43.73 | 44.24 | 43.40 | 44.17 | 662,363 | -0.48(-1.07%) |
Mar 24, 2017 | 44.88 | 45.08 | 44.43 | 44.65 | 20,693 | -0.11(-0.25%) |
Mar 23, 2017 | 44.62 | 45.11 | 44.61 | 44.76 | 59,570 | +0.12(+0.28%) |
Mar 22, 2017 | 44.44 | 44.88 | 44.28 | 44.64 | 145,903 | -0.18(-0.39%) |
Mar 21, 2017 | 46.37 | 46.54 | 44.74 | 44.81 | 143,061 | -1.51(-3.26%) |
Mar 20, 2017 | 46.58 | 46.66 | 46.31 | 46.32 | 24,046 | -0.33(-0.70%) |
Mar 17, 2017 | 47.30 | 47.30 | 46.64 | 46.65 | 678,395 | -0.56(-1.19%) |
Mar 16, 2017 | 46.88 | 47.33 | 46.88 | 47.21 | 66,137 | +0.57(+1.22%) |
Mar 15, 2017 | 46.55 | 46.91 | 46.37 | 46.64 | 79,326 | +0.14(+0.30%) |
Mar 14, 2017 | 46.46 | 46.52 | 46.20 | 46.50 | 31,556 | -0.14(-0.30%) |
Mar 13, 2017 | 46.47 | 46.79 | 46.46 | 46.64 | 59,775 | +0.18(+0.40%) |
Mar 10, 2017 | 46.66 | 46.76 | 46.17 | 46.46 | 36,692 | +0.05(+0.11%) |
Mar 09, 2017 | 46.34 | 46.63 | 46.25 | 46.40 | 76,217 | +0.19(+0.42%) |
Mar 08, 2017 | 46.58 | 46.84 | 46.20 | 46.21 | 19,366 | -0.04(-0.08%) |
Mar 07, 2017 | 46.43 | 46.43 | 46.19 | 46.24 | 107,637 | -0.22(-0.47%) |
Mar 06, 2017 | 46.40 | 46.56 | 46.21 | 46.46 | 40,779 | -0.18(-0.40%) |
Mar 03, 2017 | 46.48 | 46.80 | 46.34 | 46.65 | 120,361 | +0.20(+0.43%) |
Mar 02, 2017 | 47.26 | 47.26 | 46.42 | 46.45 | 86,770 | -0.79(-1.67%) |
Mar 01, 2017 | 46.56 | 47.40 | 46.56 | 47.24 | 170,137 | +1.42(+3.11%) |
Feb 28, 2017 | 46.11 | 46.18 | 45.48 | 45.81 | 106,297 | -0.81(-1.73%) |
Feb 27, 2017 | 46.36 | 46.63 | 46.23 | 46.62 | 35,906 | +0.25(+0.53%) |
Feb 24, 2017 | 46.24 | 46.46 | 46.16 | 46.38 | 161,419 | -0.35(-0.75%) |
Feb 23, 2017 | 47.04 | 47.04 | 46.46 | 46.73 | 49,330 | -0.18(-0.37%) |
Feb 22, 2017 | 46.72 | 47.04 | 46.72 | 46.90 | 146,585 | -0.01(-0.02%) |
Feb 21, 2017 | 47.07 | 47.20 | 46.91 | 46.91 | 241,568 | +0.05(+0.11%) |
Feb 17, 2017 | 46.86 | 46.86 | 46.86 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 47.19 | 47.19 | 46.69 | 46.89 | 53,216 | -0.30(-0.63%) |
Feb 15, 2017 | 46.91 | 47.26 | 46.75 | 47.18 | 115,140 | +0.45(+0.96%) |
Feb 14, 2017 | 46.46 | 46.83 | 46.31 | 46.74 | 52,240 | +0.29(+0.62%) |
Feb 13, 2017 | 46.26 | 46.60 | 46.13 | 46.45 | 391,220 | +0.62(+1.36%) |
Feb 10, 2017 | 46.09 | 46.09 | 45.74 | 45.82 | 51,642 | -0.02(-0.04%) |
Feb 09, 2017 | 45.27 | 45.95 | 45.26 | 45.84 | 189,959 | +0.72(+1.60%) |
Feb 08, 2017 | 45.66 | 45.66 | 44.94 | 45.12 | 31,462 | -0.58(-1.27%) |
Feb 07, 2017 | 45.78 | 45.95 | 45.67 | 45.70 | 138,482 | +0.08(+0.17%) |
Feb 06, 2017 | 45.54 | 45.79 | 45.45 | 45.62 | 112,142 | -0.04(-0.08%) |
Feb 03, 2017 | 45.25 | 45.75 | 45.25 | 45.66 | 439,529 | +0.93(+2.08%) |
Feb 02, 2017 | 45.04 | 45.23 | 44.54 | 44.73 | 48,096 | -0.75(-1.64%) |
Feb 01, 2017 | 45.63 | 46.00 | 45.39 | 45.47 | 86,634 | +0.17(+0.37%) |
Jan 31, 2017 | 45.26 | 45.43 | 45.00 | 45.30 | 48,057 | +0.04(+0.08%) |
Jan 30, 2017 | 45.30 | 45.30 | 44.80 | 45.27 | 44,710 | -0.26(-0.56%) |
Jan 27, 2017 | 45.71 | 45.71 | 45.43 | 45.52 | 31,625 | -0.15(-0.33%) |
Jan 26, 2017 | 45.50 | 45.79 | 45.44 | 45.67 | 26,953 | +0.25(+0.54%) |
Jan 25, 2017 | 45.09 | 45.45 | 44.89 | 45.43 | 166,540 | +0.77(+1.73%) |
Jan 24, 2017 | 44.26 | 44.88 | 44.22 | 44.66 | 53,597 | +0.54(+1.23%) |
Jan 23, 2017 | 44.11 | 44.24 | 43.80 | 44.11 | 11,407 | -0.05(-0.12%) |
Jan 20, 2017 | 44.13 | 44.23 | 43.93 | 44.16 | 34,109 | +0.14(+0.32%) |
Jan 19, 2017 | 44.23 | 44.23 | 43.92 | 44.02 | 7,986 | -0.22(-0.50%) |
Jan 18, 2017 | 43.93 | 44.29 | 43.47 | 44.24 | 31,323 | +0.40(+0.90%) |
Jan 17, 2017 | 44.77 | 44.77 | 43.82 | 43.85 | 25,651 | -0.98(-2.19%) |
Jan 13, 2017 | 44.83 | 44.83 | 44.83 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.70 | 44.70 | 44.01 | 44.58 | 23,682 | -0.24(-0.54%) |
Jan 11, 2017 | 44.58 | 44.82 | 44.40 | 44.82 | 22,625 | +0.25(+0.55%) |
Jan 10, 2017 | 44.54 | 44.82 | 44.41 | 44.58 | 13,852 | +0.05(+0.12%) |
Jan 09, 2017 | 44.76 | 44.76 | 44.35 | 44.52 | 17,866 | -0.41(-0.90%) |
Jan 06, 2017 | 44.68 | 45.07 | 44.53 | 44.93 | 29,280 | +0.45(+1.01%) |
Jan 05, 2017 | 44.59 | 44.81 | 44.05 | 44.48 | 306,672 | -0.26(-0.59%) |
Jan 04, 2017 | 43.98 | 44.78 | 43.97 | 44.74 | 26,033 | +0.92(+2.10%) |
Jan 03, 2017 | 44.06 | 44.25 | 43.42 | 43.82 | 56,446 | +0.36(+0.83%) |
Dec 30, 2016 | 43.46 | 43.46 | 43.46 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.71 | 43.71 | 43.25 | 43.39 | 20,287 | -0.29(-0.66%) |
Dec 28, 2016 | 44.29 | 44.29 | 43.67 | 43.68 | 10,471 | -0.54(-1.21%) |
Dec 27, 2016 | 44.33 | 44.33 | 44.15 | 44.22 | 31,300 | +0.07(+0.16%) |
Dec 23, 2016 | 44.15 | 44.15 | 44.15 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.41 | 44.41 | 43.92 | 44.01 | 35,974 | -0.34(-0.77%) |
Dec 21, 2016 | 44.64 | 44.64 | 44.27 | 44.35 | 173,638 | -0.29(-0.66%) |
Dec 20, 2016 | 44.54 | 44.66 | 44.34 | 44.64 | 60,521 | +0.59(+1.33%) |
Dec 19, 2016 | 44.04 | 44.16 | 43.71 | 44.05 | 40,562 | +0.03(+0.06%) |
Dec 16, 2016 | 44.59 | 44.64 | 43.98 | 44.03 | 23,902 | -0.43(-0.96%) |
Dec 15, 2016 | 44.40 | 44.81 | 44.23 | 44.46 | 138,166 | +0.32(+0.73%) |
Dec 14, 2016 | 44.14 | 44.73 | 44.02 | 44.13 | 33,370 | -0.13(-0.30%) |
Dec 13, 2016 | 44.38 | 44.54 | 44.06 | 44.26 | 131,341 | -0.02(-0.04%) |
Dec 12, 2016 | 44.71 | 44.75 | 44.15 | 44.28 | 451,028 | -0.43(-0.96%) |
Dec 09, 2016 | 44.80 | 44.80 | 44.49 | 44.71 | 47,906 | -0.02(-0.04%) |
Dec 08, 2016 | 44.42 | 44.82 | 44.18 | 44.73 | 123,668 | +0.51(+1.15%) |
Dec 07, 2016 | 44.10 | 44.29 | 43.83 | 44.22 | 59,070 | +0.35(+0.80%) |
Dec 06, 2016 | 43.65 | 43.88 | 43.34 | 43.87 | 129,240 | +0.37(+0.84%) |
Dec 05, 2016 | 43.57 | 43.74 | 43.29 | 43.50 | 89,727 | +0.55(+1.28%) |
Dec 02, 2016 | 43.26 | 43.26 | 42.79 | 42.95 | 36,186 | -0.38(-0.87%) |