Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.84 | 55.62 | 54.67 | 54.98 | 78,398 | +0.48(+0.88%) |
Nov 29, 2017 | 54.14 | 54.90 | 54.14 | 54.50 | 87,813 | +0.76(+1.41%) |
Nov 28, 2017 | 52.78 | 53.81 | 52.72 | 53.74 | 110,564 | +0.99(+1.88%) |
Nov 27, 2017 | 52.67 | 53.01 | 52.60 | 52.75 | 32,466 | +0.06(+0.12%) |
Nov 24, 2017 | 52.85 | 52.87 | 52.68 | 52.69 | 13,524 | +0.03(+0.05%) |
Nov 22, 2017 | 53.04 | 53.04 | 52.61 | 52.66 | 39,303 | -0.25(-0.48%) |
Nov 21, 2017 | 52.65 | 52.98 | 52.65 | 52.92 | 9,596 | +0.44(+0.84%) |
Nov 20, 2017 | 51.86 | 52.54 | 51.86 | 52.48 | 10,412 | +0.69(+1.33%) |
Nov 17, 2017 | 51.63 | 51.89 | 51.58 | 51.79 | 6,624 | +0.01(+0.02%) |
Nov 16, 2017 | 51.81 | 51.97 | 51.68 | 51.78 | 14,612 | +0.29(+0.55%) |
Nov 15, 2017 | 51.35 | 51.83 | 51.17 | 51.50 | 42,558 | -0.20(-0.38%) |
Nov 14, 2017 | 51.58 | 51.71 | 51.43 | 51.69 | 6,802 | -0.13(-0.26%) |
Nov 13, 2017 | 51.15 | 51.87 | 51.15 | 51.83 | 11,691 | +0.38(+0.75%) |
Nov 10, 2017 | 51.41 | 51.55 | 51.40 | 51.44 | 9,189 | +0.05(+0.10%) |
Nov 09, 2017 | 51.12 | 51.39 | 50.84 | 51.39 | 16,375 | +0.02(+0.03%) |
Nov 08, 2017 | 51.03 | 51.46 | 51.03 | 51.37 | 19,899 | +0.26(+0.51%) |
Nov 07, 2017 | 51.92 | 51.93 | 51.04 | 51.11 | 10,049 | -0.55(-1.07%) |
Nov 06, 2017 | 51.63 | 51.72 | 51.47 | 51.66 | 13,592 | -0.07(-0.14%) |
Nov 03, 2017 | 52.10 | 52.10 | 51.61 | 51.74 | 6,016 | -0.44(-0.84%) |
Nov 02, 2017 | 51.43 | 52.26 | 51.35 | 52.17 | 15,048 | +0.83(+1.62%) |
Nov 01, 2017 | 51.94 | 52.01 | 51.34 | 51.34 | 14,548 | -0.36(-0.69%) |
Oct 31, 2017 | 51.61 | 51.97 | 51.48 | 51.70 | 123,278 | +0.16(+0.31%) |
Oct 30, 2017 | 51.76 | 51.42 | 51.54 | 8,327 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.52 | 51.80 | 51.28 | 51.78 | 16,660 | +0.11(+0.21%) |
Oct 26, 2017 | 51.58 | 51.89 | 51.49 | 51.67 | 12,725 | +0.28(+0.55%) |
Oct 25, 2017 | 51.97 | 51.97 | 51.01 | 51.39 | 33,836 | -0.37(-0.71%) |
Oct 24, 2017 | 51.69 | 51.81 | 51.58 | 51.75 | 9,725 | +0.35(+0.68%) |
Oct 23, 2017 | 51.61 | 51.66 | 51.30 | 51.41 | 101,254 | -0.16(-0.31%) |
Oct 20, 2017 | 51.49 | 51.71 | 51.39 | 51.57 | 6,510 | +0.46(+0.91%) |
Oct 19, 2017 | 51.09 | 51.10 | 50.82 | 51.10 | 10,753 | -0.34(-0.66%) |
Oct 18, 2017 | 51.17 | 51.51 | 51.17 | 51.44 | 7,450 | +0.46(+0.91%) |
Oct 17, 2017 | 51.74 | 51.78 | 50.94 | 50.98 | 19,000 | -0.56(-1.09%) |
Oct 16, 2017 | 51.34 | 51.54 | 51.34 | 51.54 | 8,731 | +0.17(+0.33%) |
Oct 13, 2017 | 51.52 | 51.52 | 51.25 | 51.37 | 9,736 | -0.21(-0.40%) |
Oct 12, 2017 | 51.91 | 51.91 | 51.57 | 51.58 | 16,095 | -0.27(-0.52%) |
Oct 11, 2017 | 51.67 | 51.87 | 51.46 | 51.84 | 12,287 | +0.14(+0.28%) |
Oct 10, 2017 | 51.89 | 51.89 | 51.56 | 51.70 | 117,310 | -0.05(-0.10%) |
Oct 09, 2017 | 51.89 | 51.89 | 51.74 | 51.75 | 13,621 | -0.06(-0.12%) |
Oct 06, 2017 | 52.24 | 52.49 | 51.62 | 51.82 | 30,131 | -0.39(-0.75%) |
Oct 05, 2017 | 51.71 | 52.35 | 51.71 | 52.21 | 22,611 | +0.52(+1.00%) |
Oct 04, 2017 | 51.88 | 51.88 | 51.53 | 51.69 | 29,348 | -0.13(-0.26%) |
Oct 03, 2017 | 51.69 | 51.83 | 51.45 | 51.83 | 23,746 | +0.40(+0.78%) |
Oct 02, 2017 | 50.95 | 51.42 | 50.95 | 51.42 | 77,627 | +0.45(+0.89%) |
Sep 29, 2017 | 50.66 | 51.10 | 50.66 | 50.97 | 39,334 | +0.21(+0.40%) |
Sep 28, 2017 | 50.64 | 50.79 | 50.39 | 50.76 | 16,371 | +0.21(+0.41%) |
Sep 27, 2017 | 50.09 | 50.69 | 50.09 | 50.56 | 29,912 | +0.98(+1.98%) |
Sep 26, 2017 | 49.61 | 49.67 | 49.50 | 49.58 | 51,232 | +0.17(+0.34%) |
Sep 25, 2017 | 49.45 | 49.61 | 49.31 | 49.41 | 11,622 | -0.18(-0.36%) |
Sep 22, 2017 | 49.27 | 49.61 | 49.27 | 49.59 | 14,065 | +0.16(+0.32%) |
Sep 21, 2017 | 49.21 | 49.47 | 49.11 | 49.43 | 10,604 | +0.15(+0.31%) |
Sep 20, 2017 | 48.90 | 49.41 | 48.81 | 49.28 | 16,819 | +0.41(+0.84%) |
Sep 19, 2017 | 48.89 | 49.04 | 48.85 | 48.87 | 9,589 | +0.33(+0.68%) |
Sep 18, 2017 | 48.25 | 48.63 | 48.25 | 48.54 | 11,261 | +0.44(+0.92%) |
Sep 15, 2017 | 48.07 | 48.19 | 47.95 | 48.10 | 25,541 | +0.03(+0.06%) |
Sep 14, 2017 | 47.95 | 48.21 | 47.95 | 48.07 | 19,599 | +0.11(+0.22%) |
Sep 13, 2017 | 47.80 | 47.96 | 47.71 | 47.96 | 11,513 | +0.08(+0.17%) |
Sep 12, 2017 | 47.45 | 47.90 | 47.45 | 47.88 | 39,773 | +0.55(+1.16%) |
Sep 11, 2017 | 47.07 | 47.49 | 47.07 | 47.33 | 15,237 | +0.68(+1.47%) |
Sep 08, 2017 | 46.70 | 46.97 | 46.61 | 46.65 | 9,479 | +0.36(+0.77%) |
Sep 07, 2017 | 46.95 | 46.95 | 46.11 | 46.29 | 46,143 | -0.66(-1.40%) |
Sep 06, 2017 | 46.99 | 47.16 | 46.75 | 46.95 | 143,404 | +0.16(+0.34%) |
Sep 05, 2017 | 47.67 | 47.67 | 46.72 | 46.79 | 21,491 | -1.12(-2.34%) |
Sep 01, 2017 | 47.70 | 48.01 | 47.70 | 47.91 | 67,390 | +0.28(+0.58%) |
Aug 31, 2017 | 47.63 | 47.76 | 47.57 | 47.63 | 17,868 | +0.14(+0.30%) |
Aug 30, 2017 | 47.31 | 47.63 | 47.31 | 47.49 | 17,803 | +0.25(+0.53%) |
Aug 29, 2017 | 46.96 | 47.36 | 46.94 | 47.24 | 37,217 | -0.20(-0.43%) |
Aug 28, 2017 | 47.74 | 47.74 | 47.32 | 47.45 | 7,679 | -0.14(-0.30%) |
Aug 25, 2017 | 47.66 | 47.75 | 47.57 | 47.59 | 16,988 | +0.14(+0.30%) |
Aug 24, 2017 | 47.65 | 47.68 | 47.45 | 47.45 | 6,906 | -0.05(-0.11%) |
Aug 23, 2017 | 47.41 | 47.68 | 47.39 | 47.50 | 20,410 | -0.05(-0.11%) |
Aug 22, 2017 | 47.23 | 47.65 | 47.22 | 47.55 | 16,806 | +0.59(+1.25%) |
Aug 21, 2017 | 46.94 | 46.98 | 46.69 | 46.97 | 19,890 | -0.11(-0.23%) |
Aug 18, 2017 | 46.94 | 47.32 | 46.78 | 47.07 | 62,510 | -0.04(-0.08%) |
Aug 17, 2017 | 47.86 | 47.86 | 47.08 | 47.11 | 45,953 | -0.87(-1.82%) |
Aug 16, 2017 | 48.41 | 48.41 | 47.97 | 47.98 | 12,466 | -0.17(-0.35%) |
Aug 15, 2017 | 48.48 | 48.48 | 48.14 | 48.15 | 24,420 | -0.01(-0.02%) |
Aug 14, 2017 | 48.26 | 48.35 | 48.14 | 48.16 | 109,547 | +0.58(+1.21%) |
Aug 11, 2017 | 47.75 | 47.96 | 47.47 | 47.58 | 31,123 | -0.15(-0.32%) |
Aug 10, 2017 | 48.32 | 48.32 | 47.71 | 47.73 | 80,903 | -0.88(-1.81%) |
Aug 09, 2017 | 48.27 | 48.63 | 48.09 | 48.61 | 15,268 | +0.01(+0.02%) |
Aug 08, 2017 | 48.71 | 49.11 | 48.59 | 48.60 | 52,927 | -0.25(-0.51%) |
Aug 07, 2017 | 48.86 | 48.95 | 48.82 | 48.85 | 21,781 | +0.02(+0.04%) |
Aug 04, 2017 | 48.86 | 48.95 | 48.65 | 48.83 | 33,233 | +0.35(+0.72%) |
Aug 03, 2017 | 48.61 | 48.63 | 48.48 | 48.49 | 21,831 | -0.26(-0.53%) |
Aug 02, 2017 | 48.93 | 48.97 | 48.54 | 48.75 | 28,840 | -0.23(-0.47%) |
Aug 01, 2017 | 48.81 | 48.99 | 48.72 | 48.98 | 80,805 | +0.24(+0.49%) |
Jul 31, 2017 | 48.67 | 48.83 | 48.56 | 48.74 | 39,257 | +0.15(+0.31%) |
Jul 28, 2017 | 48.44 | 48.64 | 48.44 | 48.59 | 33,070 | +0.04(+0.09%) |
Jul 27, 2017 | 48.94 | 48.94 | 48.29 | 48.54 | 60,317 | -0.25(-0.51%) |
Jul 26, 2017 | 49.02 | 49.15 | 48.75 | 48.79 | 21,801 | -0.20(-0.40%) |
Jul 25, 2017 | 48.74 | 49.07 | 48.68 | 48.99 | 31,116 | +0.65(+1.34%) |
Jul 24, 2017 | 48.23 | 48.39 | 48.22 | 48.34 | 10,929 | +0.05(+0.11%) |
Jul 21, 2017 | 48.32 | 48.38 | 48.11 | 48.28 | 11,275 | +0.23(+0.48%) |
Jul 20, 2017 | 47.95 | 48.24 | 47.95 | 48.05 | 9,490 | +0.04(+0.09%) |
Jul 19, 2017 | 48.14 | 48.15 | 47.74 | 48.01 | 53,281 | +0.06(+0.13%) |
Jul 18, 2017 | 47.76 | 47.95 | 47.52 | 47.95 | 52,106 | +0.11(+0.22%) |
Jul 17, 2017 | 47.73 | 47.98 | 47.63 | 47.84 | 10,128 | +0.06(+0.13%) |
Jul 14, 2017 | 47.96 | 47.96 | 47.53 | 47.78 | 35,736 | -0.35(-0.73%) |
Jul 13, 2017 | 47.86 | 48.20 | 47.80 | 48.13 | 13,962 | +0.33(+0.70%) |
Jul 12, 2017 | 47.67 | 47.91 | 47.54 | 47.79 | 23,852 | +0.08(+0.17%) |
Jul 11, 2017 | 47.97 | 47.97 | 47.61 | 47.71 | 17,515 | -0.19(-0.39%) |
Jul 10, 2017 | 47.88 | 48.05 | 47.62 | 47.90 | 23,767 | +0.06(+0.13%) |
Jul 07, 2017 | 48.02 | 48.02 | 47.69 | 47.84 | 62,402 | +0.05(+0.11%) |
Jul 06, 2017 | 48.10 | 48.22 | 47.77 | 47.79 | 72,924 | -0.39(-0.81%) |
Jul 05, 2017 | 48.19 | 48.27 | 47.94 | 48.18 | 140,550 | +0.10(+0.20%) |
Jul 03, 2017 | 47.59 | 48.18 | 47.59 | 48.08 | 23,243 | +0.70(+1.48%) |
Jun 30, 2017 | 47.64 | 47.73 | 47.30 | 47.38 | 18,134 | -0.06(-0.13%) |
Jun 29, 2017 | 48.19 | 48.19 | 47.18 | 47.44 | 23,715 | +0.01(+0.02%) |
Jun 28, 2017 | 47.33 | 47.54 | 47.19 | 47.43 | 21,684 | +0.52(+1.10%) |
Jun 27, 2017 | 46.72 | 47.23 | 46.72 | 46.91 | 13,821 | +0.41(+0.88%) |
Jun 26, 2017 | 46.36 | 46.57 | 46.07 | 46.51 | 15,078 | +0.34(+0.73%) |
Jun 23, 2017 | 46.29 | 46.34 | 46.09 | 46.17 | 15,496 | -0.23(-0.50%) |
Jun 22, 2017 | 46.50 | 46.55 | 46.37 | 46.40 | 68,271 | -0.22(-0.47%) |
Jun 21, 2017 | 46.87 | 46.99 | 46.57 | 46.62 | 39,783 | -0.43(-0.92%) |
Jun 20, 2017 | 47.29 | 47.29 | 47.00 | 47.06 | 16,785 | -0.33(-0.69%) |
Jun 19, 2017 | 47.04 | 47.54 | 47.02 | 47.38 | 30,511 | +0.55(+1.17%) |
Jun 16, 2017 | 46.98 | 46.98 | 46.77 | 46.83 | 7,037 | -0.13(-0.28%) |
Jun 15, 2017 | 46.87 | 47.10 | 46.87 | 46.97 | 9,629 | -0.25(-0.53%) |
Jun 14, 2017 | 46.83 | 47.23 | 46.59 | 47.22 | 18,104 | +0.03(+0.06%) |
Jun 13, 2017 | 47.03 | 47.24 | 47.01 | 47.19 | 38,926 | +0.35(+0.74%) |
Jun 12, 2017 | 46.68 | 46.88 | 46.53 | 46.84 | 14,353 | +0.24(+0.51%) |
Jun 09, 2017 | 46.06 | 46.76 | 46.06 | 46.60 | 62,774 | +0.78(+1.70%) |
Jun 08, 2017 | 45.17 | 46.04 | 45.17 | 45.83 | 165,874 | +0.69(+1.53%) |
Jun 07, 2017 | 44.83 | 45.24 | 44.83 | 45.13 | 36,622 | +0.45(+1.01%) |
Jun 06, 2017 | 44.53 | 44.77 | 44.53 | 44.68 | 10,086 | -0.14(-0.32%) |
Jun 05, 2017 | 44.53 | 45.06 | 44.53 | 44.82 | 16,092 | +0.31(+0.70%) |
Jun 02, 2017 | 44.36 | 44.76 | 44.36 | 44.51 | 29,839 | -0.26(-0.57%) |
Jun 01, 2017 | 44.30 | 44.77 | 44.05 | 44.77 | 96,296 | +0.65(+1.46%) |
May 31, 2017 | 44.46 | 44.46 | 43.70 | 44.13 | 40,937 | -0.27(-0.60%) |
May 30, 2017 | 44.61 | 44.61 | 44.36 | 44.39 | 21,178 | -0.46(-1.03%) |
May 26, 2017 | 44.74 | 44.89 | 44.66 | 44.85 | 12,579 | +0.04(+0.10%) |
May 25, 2017 | 44.58 | 44.96 | 44.58 | 44.81 | 18,418 | +0.35(+0.80%) |
May 24, 2017 | 44.45 | 44.51 | 44.28 | 44.45 | 19,681 | +0.08(+0.18%) |
May 23, 2017 | 44.16 | 44.51 | 43.75 | 44.37 | 28,847 | +0.27(+0.62%) |
May 22, 2017 | 44.17 | 44.26 | 43.92 | 44.10 | 37,662 | +0.12(+0.28%) |
May 19, 2017 | 43.70 | 44.25 | 43.70 | 43.97 | 14,748 | +0.32(+0.73%) |
May 18, 2017 | 43.43 | 43.80 | 43.43 | 43.66 | 21,267 | +0.21(+0.49%) |
May 17, 2017 | 44.47 | 44.54 | 43.40 | 43.44 | 23,247 | -1.74(-3.86%) |
May 16, 2017 | 45.36 | 45.36 | 44.92 | 45.19 | 26,559 | -0.04(-0.10%) |
May 15, 2017 | 44.77 | 45.29 | 44.77 | 45.23 | 28,857 | +0.58(+1.29%) |
May 12, 2017 | 44.74 | 44.74 | 44.48 | 44.66 | 14,977 | -0.26(-0.57%) |
May 11, 2017 | 45.06 | 45.06 | 44.51 | 44.91 | 27,361 | -0.28(-0.63%) |
May 10, 2017 | 45.06 | 45.21 | 44.94 | 45.20 | 8,695 | +0.02(+0.04%) |
May 09, 2017 | 45.20 | 45.36 | 45.14 | 45.18 | 12,022 | +0.10(+0.22%) |
May 08, 2017 | 45.31 | 45.31 | 45.00 | 45.08 | 21,757 | -0.22(-0.49%) |
May 05, 2017 | 45.36 | 45.37 | 45.14 | 45.30 | 13,234 | -0.12(-0.27%) |
May 04, 2017 | 45.69 | 45.69 | 45.31 | 45.43 | 6,045 | -0.06(-0.14%) |
May 03, 2017 | 45.14 | 45.51 | 45.14 | 45.49 | 27,378 | +0.24(+0.53%) |
May 02, 2017 | 45.23 | 45.26 | 44.95 | 45.25 | 26,424 | +0.06(+0.14%) |
May 01, 2017 | 45.09 | 45.28 | 44.98 | 45.19 | 22,207 | +0.27(+0.61%) |
Apr 28, 2017 | 44.96 | 45.23 | 44.87 | 44.91 | 73,744 | +0.02(+0.04%) |
Apr 27, 2017 | 45.62 | 45.62 | 44.78 | 44.90 | 13,515 | -0.67(-1.48%) |
Apr 26, 2017 | 45.43 | 45.82 | 45.34 | 45.57 | 28,866 | +0.10(+0.21%) |
Apr 25, 2017 | 45.61 | 45.73 | 45.46 | 45.47 | 107,657 | +0.27(+0.59%) |
Apr 24, 2017 | 45.34 | 45.47 | 45.14 | 45.21 | 38,737 | +0.82(+1.86%) |
Apr 21, 2017 | 44.74 | 44.79 | 44.26 | 44.38 | 13,357 | -0.35(-0.79%) |
Apr 20, 2017 | 44.35 | 44.82 | 44.19 | 44.74 | 31,061 | +0.81(+1.83%) |
Apr 19, 2017 | 44.06 | 44.28 | 43.85 | 43.93 | 34,111 | +0.16(+0.36%) |
Apr 18, 2017 | 43.68 | 43.88 | 43.35 | 43.77 | 30,743 | -0.23(-0.52%) |
Apr 17, 2017 | 43.50 | 44.04 | 43.35 | 44.00 | 26,499 | +0.60(+1.39%) |
Apr 13, 2017 | 43.72 | 44.08 | 43.37 | 43.40 | 59,842 | -0.43(-0.99%) |
Apr 12, 2017 | 44.21 | 44.21 | 43.77 | 43.83 | 49,222 | -0.43(-0.96%) |
Apr 11, 2017 | 44.28 | 44.28 | 43.83 | 44.26 | 25,420 | -0.19(-0.44%) |
Apr 10, 2017 | 44.64 | 44.91 | 44.29 | 44.45 | 35,473 | -0.23(-0.52%) |
Apr 07, 2017 | 44.38 | 44.87 | 44.38 | 44.68 | 18,458 | -0.01(-0.02%) |
Apr 06, 2017 | 44.32 | 44.82 | 44.16 | 44.69 | 23,982 | +0.40(+0.90%) |
Apr 05, 2017 | 45.19 | 45.25 | 44.28 | 44.29 | 33,068 | -0.52(-1.17%) |
Apr 04, 2017 | 44.86 | 45.09 | 44.73 | 44.82 | 120,269 | -0.22(-0.49%) |
Apr 03, 2017 | 45.43 | 45.43 | 44.65 | 45.04 | 101,402 | -0.35(-0.78%) |
Mar 31, 2017 | 45.28 | 45.63 | 45.24 | 45.39 | 21,905 | -0.10(-0.21%) |
Mar 30, 2017 | 44.96 | 45.54 | 44.91 | 45.49 | 45,513 | +0.60(+1.34%) |
Mar 29, 2017 | 45.15 | 45.15 | 44.70 | 44.89 | 57,167 | -0.06(-0.14%) |
Mar 28, 2017 | 44.20 | 45.17 | 44.20 | 44.95 | 348,616 | +0.64(+1.44%) |
Mar 27, 2017 | 43.87 | 44.38 | 43.54 | 44.31 | 660,291 | -0.48(-1.07%) |
Mar 24, 2017 | 45.02 | 45.22 | 44.57 | 44.79 | 20,628 | -0.11(-0.25%) |
Mar 23, 2017 | 44.76 | 45.25 | 44.75 | 44.90 | 59,383 | +0.12(+0.28%) |
Mar 22, 2017 | 44.58 | 45.02 | 44.42 | 44.78 | 145,445 | -0.18(-0.39%) |
Mar 21, 2017 | 46.51 | 46.69 | 44.88 | 44.95 | 142,612 | -1.52(-3.26%) |
Mar 20, 2017 | 46.73 | 46.80 | 46.46 | 46.47 | 23,970 | -0.33(-0.70%) |
Mar 17, 2017 | 47.45 | 47.45 | 46.79 | 46.80 | 676,266 | -0.56(-1.19%) |
Mar 16, 2017 | 47.02 | 47.47 | 47.02 | 47.36 | 65,929 | +0.57(+1.22%) |
Mar 15, 2017 | 46.70 | 47.05 | 46.52 | 46.79 | 79,077 | +0.14(+0.30%) |
Mar 14, 2017 | 46.61 | 46.66 | 46.34 | 46.65 | 31,456 | -0.14(-0.30%) |
Mar 13, 2017 | 46.62 | 46.94 | 46.60 | 46.79 | 59,587 | +0.19(+0.40%) |
Mar 10, 2017 | 46.80 | 46.91 | 46.32 | 46.60 | 36,577 | +0.05(+0.11%) |
Mar 09, 2017 | 46.49 | 46.78 | 46.40 | 46.55 | 75,978 | +0.19(+0.42%) |
Mar 08, 2017 | 46.73 | 46.98 | 46.35 | 46.36 | 19,305 | -0.04(-0.08%) |
Mar 07, 2017 | 46.58 | 46.58 | 46.34 | 46.39 | 107,300 | -0.22(-0.47%) |
Mar 06, 2017 | 46.55 | 46.71 | 46.36 | 46.61 | 40,651 | -0.18(-0.40%) |
Mar 03, 2017 | 46.63 | 46.94 | 46.49 | 46.80 | 119,984 | +0.20(+0.44%) |
Mar 02, 2017 | 47.41 | 47.41 | 46.57 | 46.59 | 86,497 | -0.79(-1.67%) |
Mar 01, 2017 | 46.71 | 47.55 | 46.71 | 47.39 | 169,603 | +1.43(+3.11%) |
Feb 28, 2017 | 46.26 | 46.33 | 45.62 | 45.96 | 105,964 | -0.81(-1.73%) |
Feb 27, 2017 | 46.50 | 46.78 | 46.37 | 46.77 | 35,793 | +0.25(+0.53%) |
Feb 24, 2017 | 46.39 | 46.61 | 46.30 | 46.52 | 160,913 | -0.35(-0.75%) |
Feb 23, 2017 | 47.18 | 47.18 | 46.61 | 46.88 | 49,175 | -0.18(-0.37%) |
Feb 22, 2017 | 46.87 | 47.19 | 46.87 | 47.05 | 146,124 | -0.01(-0.02%) |
Feb 21, 2017 | 47.22 | 47.35 | 47.06 | 47.06 | 240,810 | +0.05(+0.11%) |
Feb 17, 2017 | 47.01 | 47.01 | 47.01 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 47.34 | 47.34 | 46.84 | 47.03 | 53,049 | -0.30(-0.63%) |
Feb 15, 2017 | 47.06 | 47.41 | 46.89 | 47.33 | 114,779 | +0.45(+0.96%) |
Feb 14, 2017 | 46.61 | 46.98 | 46.45 | 46.88 | 52,076 | +0.29(+0.62%) |
Feb 13, 2017 | 46.41 | 46.75 | 46.28 | 46.59 | 389,992 | +0.63(+1.36%) |
Feb 10, 2017 | 46.23 | 46.23 | 45.88 | 45.97 | 51,480 | -0.02(-0.04%) |
Feb 09, 2017 | 45.41 | 46.09 | 45.40 | 45.99 | 189,363 | +0.72(+1.60%) |
Feb 08, 2017 | 45.80 | 45.80 | 45.08 | 45.26 | 31,363 | -0.58(-1.27%) |
Feb 07, 2017 | 45.92 | 46.09 | 45.82 | 45.84 | 138,047 | +0.08(+0.17%) |
Feb 06, 2017 | 45.69 | 45.93 | 45.59 | 45.76 | 111,790 | -0.04(-0.08%) |
Feb 03, 2017 | 45.39 | 45.89 | 45.39 | 45.80 | 438,150 | +0.93(+2.08%) |
Feb 02, 2017 | 45.18 | 45.37 | 44.68 | 44.87 | 47,945 | -0.75(-1.64%) |
Feb 01, 2017 | 45.77 | 46.14 | 45.53 | 45.62 | 86,362 | +0.17(+0.37%) |
Jan 31, 2017 | 45.41 | 45.57 | 45.15 | 45.45 | 47,906 | +0.04(+0.08%) |
Jan 30, 2017 | 45.45 | 45.45 | 44.95 | 45.41 | 44,569 | -0.26(-0.56%) |
Jan 27, 2017 | 45.85 | 45.85 | 45.57 | 45.67 | 31,526 | -0.15(-0.33%) |
Jan 26, 2017 | 45.64 | 45.94 | 45.58 | 45.82 | 26,868 | +0.25(+0.54%) |
Jan 25, 2017 | 45.24 | 45.60 | 45.03 | 45.57 | 166,018 | +0.78(+1.73%) |
Jan 24, 2017 | 44.40 | 45.02 | 44.35 | 44.80 | 53,429 | +0.55(+1.23%) |
Jan 23, 2017 | 44.25 | 44.38 | 43.93 | 44.25 | 11,372 | -0.05(-0.12%) |
Jan 20, 2017 | 44.27 | 44.37 | 44.07 | 44.30 | 34,002 | +0.14(+0.32%) |
Jan 19, 2017 | 44.37 | 44.37 | 44.06 | 44.16 | 7,961 | -0.22(-0.50%) |
Jan 18, 2017 | 44.07 | 44.43 | 43.61 | 44.38 | 31,225 | +0.40(+0.90%) |
Jan 17, 2017 | 44.91 | 44.91 | 43.96 | 43.98 | 25,571 | -0.99(-2.19%) |
Jan 13, 2017 | 44.97 | 44.97 | 44.97 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.84 | 44.84 | 44.14 | 44.72 | 23,607 | -0.24(-0.54%) |
Jan 11, 2017 | 44.72 | 44.96 | 44.54 | 44.96 | 22,554 | +0.25(+0.55%) |
Jan 10, 2017 | 44.68 | 44.96 | 44.55 | 44.72 | 13,808 | +0.05(+0.12%) |
Jan 09, 2017 | 44.90 | 44.90 | 44.49 | 44.66 | 17,810 | -0.41(-0.90%) |
Jan 06, 2017 | 44.82 | 45.21 | 44.67 | 45.07 | 29,188 | +0.45(+1.01%) |
Jan 05, 2017 | 44.73 | 44.95 | 44.19 | 44.62 | 305,710 | -0.26(-0.59%) |
Jan 04, 2017 | 44.12 | 44.92 | 44.11 | 44.88 | 25,951 | +0.93(+2.10%) |
Jan 03, 2017 | 44.20 | 44.39 | 43.56 | 43.96 | 56,268 | +0.36(+0.83%) |
Dec 30, 2016 | 43.60 | 43.60 | 43.60 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.84 | 43.84 | 43.39 | 43.53 | 20,223 | -0.29(-0.66%) |
Dec 28, 2016 | 44.43 | 44.43 | 43.81 | 43.82 | 10,439 | -0.54(-1.21%) |
Dec 27, 2016 | 44.47 | 44.47 | 44.29 | 44.35 | 31,202 | +0.07(+0.16%) |
Dec 23, 2016 | 44.28 | 44.28 | 44.28 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.55 | 44.55 | 44.06 | 44.14 | 35,861 | -0.34(-0.77%) |
Dec 21, 2016 | 44.78 | 44.78 | 44.41 | 44.49 | 173,093 | -0.29(-0.66%) |
Dec 20, 2016 | 44.68 | 44.80 | 44.48 | 44.78 | 60,332 | +0.59(+1.33%) |
Dec 19, 2016 | 44.18 | 44.30 | 43.85 | 44.19 | 40,435 | +0.03(+0.06%) |
Dec 16, 2016 | 44.73 | 44.78 | 44.12 | 44.17 | 23,827 | -0.43(-0.96%) |
Dec 15, 2016 | 44.54 | 44.95 | 44.37 | 44.60 | 137,733 | +0.32(+0.73%) |
Dec 14, 2016 | 44.28 | 44.87 | 44.16 | 44.27 | 33,266 | -0.13(-0.30%) |
Dec 13, 2016 | 44.52 | 44.68 | 44.20 | 44.40 | 130,930 | -0.02(-0.04%) |
Dec 12, 2016 | 44.85 | 44.90 | 44.29 | 44.42 | 449,616 | -0.43(-0.96%) |
Dec 09, 2016 | 44.94 | 44.94 | 44.63 | 44.85 | 47,756 | -0.02(-0.04%) |
Dec 08, 2016 | 44.56 | 44.97 | 44.32 | 44.87 | 123,281 | +0.51(+1.15%) |
Dec 07, 2016 | 44.24 | 44.43 | 43.96 | 44.36 | 58,885 | +0.35(+0.80%) |
Dec 06, 2016 | 43.79 | 44.02 | 43.47 | 44.01 | 128,836 | +0.37(+0.84%) |
Dec 05, 2016 | 43.71 | 43.88 | 43.43 | 43.64 | 89,446 | +0.55(+1.28%) |
Dec 02, 2016 | 43.39 | 43.39 | 42.92 | 43.09 | 36,072 | -0.38(-0.87%) |