Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.45 | 66.35 | 65.43 | 65.79 | 715,107 | +0.77(+1.18%) |
Jan 30, 2018 | 65.17 | 65.43 | 64.99 | 65.02 | 712,752 | -0.58(-0.88%) |
Jan 29, 2018 | 65.03 | 66.46 | 64.92 | 65.60 | 1,017,103 | +0.51(+0.78%) |
Jan 26, 2018 | 64.02 | 65.43 | 62.86 | 65.09 | 1,138,062 | +1.20(+1.88%) |
Jan 25, 2018 | 64.18 | 66.68 | 62.54 | 63.88 | 1,203,999 | +1.03(+1.64%) |
Jan 24, 2018 | 62.60 | 63.25 | 62.54 | 62.86 | 637,933 | +0.29(+0.46%) |
Jan 23, 2018 | 62.59 | 62.81 | 62.29 | 62.57 | 451,618 | -0.10(-0.15%) |
Jan 22, 2018 | 62.52 | 62.76 | 61.95 | 62.66 | 387,372 | -0.07(-0.11%) |
Jan 19, 2018 | 62.55 | 62.89 | 62.17 | 62.73 | 634,516 | +0.47(+0.76%) |
Jan 18, 2018 | 62.33 | 62.46 | 61.99 | 62.26 | 902,789 | -0.07(-0.11%) |
Jan 17, 2018 | 61.63 | 62.51 | 61.54 | 62.33 | 476,176 | +0.90(+1.47%) |
Jan 16, 2018 | 62.23 | 62.87 | 61.35 | 61.42 | 572,631 | -0.76(-1.22%) |
Jan 12, 2018 | 62.18 | 62.18 | 62.18 | 0 | +0.53(+0.86%) | |
Jan 11, 2018 | 60.46 | 61.75 | 60.03 | 61.65 | 495,486 | +1.52(+2.53%) |
Jan 10, 2018 | 60.46 | 60.50 | 59.87 | 60.13 | 779,661 | -0.61(-1.00%) |
Jan 09, 2018 | 61.92 | 61.92 | 60.67 | 60.74 | 796,401 | -1.09(-1.76%) |
Jan 08, 2018 | 60.71 | 61.87 | 60.40 | 61.83 | 854,008 | +1.16(+1.92%) |
Jan 05, 2018 | 61.05 | 61.05 | 60.04 | 60.66 | 744,039 | -0.03(-0.05%) |
Jan 04, 2018 | 60.57 | 60.86 | 60.35 | 60.69 | 706,194 | +0.53(+0.88%) |
Jan 03, 2018 | 59.57 | 60.34 | 59.33 | 60.16 | 545,931 | +0.80(+1.35%) |
Jan 02, 2018 | 59.89 | 60.12 | 58.71 | 59.36 | 703,591 | -0.17(-0.29%) |
Dec 29, 2017 | 59.53 | 59.53 | 59.53 | 0 | -0.38(-0.63%) | |
Dec 28, 2017 | 59.98 | 60.12 | 59.67 | 59.91 | 350,387 | +0.05(+0.08%) |
Dec 27, 2017 | 59.72 | 60.09 | 59.55 | 59.86 | 237,087 | +0.12(+0.19%) |
Dec 26, 2017 | 60.24 | 60.55 | 59.69 | 59.75 | 202,014 | -0.38(-0.62%) |
Dec 22, 2017 | 59.99 | 60.24 | 59.56 | 60.12 | 271,847 | +0.13(+0.21%) |
Dec 21, 2017 | 59.35 | 60.03 | 59.11 | 60.00 | 315,980 | +0.92(+1.56%) |
Dec 20, 2017 | 59.46 | 59.46 | 58.97 | 59.07 | 319,938 | -0.19(-0.32%) |
Dec 19, 2017 | 59.64 | 59.90 | 59.27 | 59.26 | 628,751 | -0.57(-0.95%) |
Dec 18, 2017 | 60.33 | 60.41 | 59.50 | 59.83 | 516,435 | +0.23(+0.39%) |
Dec 15, 2017 | 59.00 | 59.81 | 58.97 | 59.60 | 768,758 | +0.85(+1.44%) |
Dec 14, 2017 | 58.93 | 59.36 | 58.72 | 58.75 | 581,644 | -0.15(-0.26%) |
Dec 13, 2017 | 58.63 | 59.59 | 58.55 | 58.91 | 692,090 | +0.21(+0.36%) |
Dec 12, 2017 | 57.11 | 59.70 | 56.57 | 58.70 | 1,367,025 | +1.58(+2.76%) |
Dec 11, 2017 | 58.18 | 58.36 | 56.96 | 57.12 | 600,550 | -1.12(-1.92%) |
Dec 08, 2017 | 58.70 | 58.70 | 57.88 | 58.23 | 529,804 | -0.21(-0.36%) |
Dec 07, 2017 | 58.47 | 58.70 | 58.03 | 58.45 | 1,038,704 | +0.14(+0.25%) |
Dec 06, 2017 | 57.75 | 58.71 | 57.72 | 58.30 | 501,230 | +0.76(+1.32%) |
Dec 05, 2017 | 58.44 | 58.56 | 57.50 | 57.54 | 288,919 | -0.87(-1.48%) |
Dec 04, 2017 | 59.60 | 59.60 | 58.38 | 58.41 | 416,889 | -0.52(-0.88%) |
Dec 01, 2017 | 59.67 | 59.72 | 58.24 | 58.93 | 321,959 | -0.75(-1.26%) |
Nov 30, 2017 | 59.48 | 60.01 | 59.20 | 59.68 | 298,918 | +0.32(+0.54%) |
Nov 29, 2017 | 59.26 | 59.58 | 59.20 | 59.36 | 205,897 | +0.04(+0.06%) |
Nov 28, 2017 | 59.00 | 59.35 | 58.55 | 59.32 | 302,135 | +0.68(+1.17%) |
Nov 27, 2017 | 58.19 | 58.96 | 58.10 | 58.64 | 594,811 | +0.60(+1.03%) |
Nov 24, 2017 | 58.15 | 58.15 | 57.87 | 58.04 | 203,635 | +0.05(+0.08%) |
Nov 22, 2017 | 57.98 | 58.23 | 57.90 | 57.99 | 316,085 | -0.01(-0.02%) |
Nov 21, 2017 | 57.91 | 58.47 | 57.75 | 58.00 | 737,586 | +0.14(+0.25%) |
Nov 20, 2017 | 57.16 | 57.88 | 57.15 | 57.86 | 358,361 | +0.92(+1.62%) |
Nov 17, 2017 | 57.50 | 57.58 | 56.93 | 56.94 | 460,643 | -0.64(-1.12%) |
Nov 16, 2017 | 57.35 | 58.39 | 57.22 | 57.58 | 407,552 | +0.28(+0.49%) |
Nov 15, 2017 | 57.58 | 57.68 | 57.08 | 57.30 | 615,310 | -0.50(-0.87%) |
Nov 14, 2017 | 57.63 | 57.94 | 57.39 | 57.80 | 925,945 | -0.19(-0.33%) |
Nov 13, 2017 | 58.07 | 58.94 | 57.75 | 57.99 | 415,946 | -0.16(-0.28%) |
Nov 10, 2017 | 58.23 | 58.56 | 57.92 | 58.16 | 546,738 | -0.33(-0.56%) |
Nov 09, 2017 | 58.89 | 59.28 | 58.33 | 58.48 | 498,895 | -0.41(-0.70%) |
Nov 08, 2017 | 59.27 | 59.34 | 58.62 | 58.90 | 359,686 | -0.25(-0.42%) |
Nov 07, 2017 | 59.45 | 59.69 | 58.80 | 59.15 | 515,544 | -0.33(-0.55%) |
Nov 06, 2017 | 58.89 | 59.64 | 58.23 | 59.48 | 510,758 | +0.23(+0.39%) |
Nov 03, 2017 | 60.03 | 60.55 | 59.17 | 59.25 | 866,464 | -1.07(-1.77%) |
Nov 02, 2017 | 59.29 | 60.47 | 59.03 | 60.31 | 1,085,667 | +1.00(+1.69%) |
Nov 01, 2017 | 58.94 | 59.56 | 58.42 | 59.31 | 1,163,956 | +0.90(+1.53%) |
Oct 31, 2017 | 58.91 | 59.05 | 58.42 | 58.42 | 567,651 | -0.15(-0.25%) |
Oct 30, 2017 | 58.71 | 59.07 | 58.54 | 58.57 | 531,981 | -0.23(-0.39%) |
Oct 27, 2017 | 59.68 | 59.78 | 58.69 | 58.80 | 692,991 | -0.80(-1.34%) |
Oct 26, 2017 | 59.57 | 59.97 | 58.87 | 59.59 | 607,838 | +0.04(+0.06%) |
Oct 25, 2017 | 59.94 | 60.05 | 58.84 | 59.56 | 958,060 | -0.41(-0.69%) |
Oct 24, 2017 | 60.30 | 60.87 | 59.88 | 59.97 | 1,059,094 | -0.45(-0.75%) |
Oct 23, 2017 | 61.23 | 61.41 | 60.35 | 60.42 | 1,119,837 | -0.83(-1.35%) |
Oct 20, 2017 | 59.44 | 61.30 | 59.24 | 61.25 | 1,322,937 | +2.28(+3.86%) |
Oct 19, 2017 | 56.42 | 59.44 | 55.83 | 58.97 | 1,884,515 | +2.35(+4.16%) |
Oct 18, 2017 | 56.50 | 56.69 | 56.13 | 56.62 | 635,473 | +0.37(+0.67%) |
Oct 17, 2017 | 56.70 | 57.20 | 56.13 | 56.24 | 593,597 | -0.81(-1.41%) |
Oct 16, 2017 | 57.54 | 57.64 | 56.87 | 57.05 | 819,479 | -0.32(-0.55%) |
Oct 13, 2017 | 57.99 | 58.03 | 57.19 | 57.37 | 502,581 | -0.37(-0.65%) |
Oct 12, 2017 | 56.96 | 57.76 | 56.79 | 57.74 | 467,108 | +0.78(+1.37%) |
Oct 11, 2017 | 57.25 | 57.37 | 56.88 | 56.96 | 423,827 | -0.23(-0.40%) |
Oct 10, 2017 | 57.26 | 57.48 | 56.98 | 57.19 | 495,036 | +0.07(+0.12%) |
Oct 09, 2017 | 56.94 | 57.25 | 56.74 | 57.13 | 710,604 | +0.18(+0.32%) |
Oct 06, 2017 | 56.52 | 56.98 | 56.29 | 56.94 | 375,961 | +0.40(+0.71%) |
Oct 05, 2017 | 56.63 | 56.87 | 56.34 | 56.54 | 438,673 | -0.06(-0.10%) |
Oct 04, 2017 | 55.93 | 56.61 | 55.75 | 56.60 | 1,187,769 | +0.66(+1.18%) |
Oct 03, 2017 | 56.22 | 56.56 | 55.84 | 55.93 | 523,110 | -0.25(-0.44%) |
Oct 02, 2017 | 55.32 | 56.24 | 55.17 | 56.18 | 473,693 | +1.03(+1.86%) |
Sep 29, 2017 | 54.92 | 55.60 | 54.81 | 55.16 | 459,510 | +0.23(+0.42%) |
Sep 28, 2017 | 55.23 | 55.57 | 54.89 | 54.93 | 583,752 | -0.37(-0.66%) |
Sep 27, 2017 | 55.19 | 55.61 | 55.04 | 55.29 | 391,922 | +0.30(+0.54%) |
Sep 26, 2017 | 55.16 | 55.23 | 54.83 | 54.99 | 364,766 | -0.04(-0.07%) |
Sep 25, 2017 | 55.57 | 55.60 | 54.92 | 55.03 | 582,283 | -0.61(-1.09%) |
Sep 22, 2017 | 55.71 | 55.94 | 55.46 | 55.64 | 591,323 | +0.00(+0.00%) |
Sep 21, 2017 | 55.28 | 55.79 | 55.07 | 55.64 | 422,165 | +0.37(+0.68%) |
Sep 20, 2017 | 54.60 | 55.28 | 54.45 | 55.26 | 520,481 | +0.72(+1.32%) |
Sep 19, 2017 | 53.79 | 54.63 | 53.67 | 54.54 | 702,739 | +0.79(+1.47%) |
Sep 18, 2017 | 52.83 | 53.76 | 52.76 | 53.75 | 455,987 | +1.00(+1.89%) |
Sep 15, 2017 | 52.23 | 52.81 | 52.03 | 52.76 | 680,521 | +0.54(+1.03%) |
Sep 14, 2017 | 52.26 | 52.29 | 51.96 | 52.22 | 216,402 | -0.12(-0.24%) |
Sep 13, 2017 | 51.92 | 52.42 | 51.84 | 52.34 | 322,891 | +0.33(+0.63%) |
Sep 12, 2017 | 51.87 | 52.06 | 51.79 | 52.02 | 351,031 | +0.19(+0.37%) |
Sep 11, 2017 | 51.42 | 51.84 | 51.19 | 51.82 | 502,098 | +0.61(+1.18%) |
Sep 08, 2017 | 50.61 | 51.26 | 50.40 | 51.22 | 566,383 | +0.50(+0.98%) |
Sep 07, 2017 | 50.75 | 50.84 | 50.13 | 50.72 | 425,180 | -0.03(-0.06%) |
Sep 06, 2017 | 51.55 | 51.55 | 50.68 | 50.75 | 346,154 | -0.60(-1.16%) |
Sep 05, 2017 | 51.47 | 51.99 | 51.12 | 51.34 | 451,963 | -0.29(-0.56%) |
Sep 01, 2017 | 51.77 | 51.95 | 51.56 | 51.63 | 284,855 | -0.02(-0.04%) |
Aug 31, 2017 | 51.50 | 51.76 | 51.38 | 51.65 | 509,972 | +0.28(+0.54%) |
Aug 30, 2017 | 51.03 | 51.38 | 50.53 | 51.37 | 330,818 | +0.41(+0.81%) |
Aug 29, 2017 | 50.35 | 51.05 | 50.20 | 50.96 | 283,576 | +0.43(+0.86%) |
Aug 28, 2017 | 50.73 | 50.73 | 50.20 | 50.53 | 504,508 | -0.09(-0.17%) |
Aug 25, 2017 | 50.71 | 50.83 | 50.33 | 50.61 | 247,405 | +0.15(+0.30%) |
Aug 24, 2017 | 50.87 | 50.90 | 50.39 | 50.46 | 328,040 | -0.23(-0.45%) |
Aug 23, 2017 | 50.57 | 50.93 | 50.40 | 50.69 | 740,527 | -0.09(-0.17%) |
Aug 22, 2017 | 50.79 | 50.99 | 50.48 | 50.78 | 394,905 | +0.14(+0.28%) |
Aug 21, 2017 | 50.33 | 50.74 | 50.21 | 50.63 | 427,632 | +0.33(+0.65%) |
Aug 18, 2017 | 50.06 | 50.35 | 49.87 | 50.31 | 318,246 | +0.03(+0.06%) |
Aug 17, 2017 | 50.98 | 51.32 | 50.25 | 50.28 | 238,271 | -0.87(-1.71%) |
Aug 16, 2017 | 51.32 | 51.54 | 51.10 | 51.15 | 543,911 | +0.00(+0.00%) |
Aug 15, 2017 | 51.18 | 51.30 | 50.92 | 51.15 | 489,777 | +0.21(+0.41%) |
Aug 14, 2017 | 50.86 | 51.29 | 50.78 | 50.94 | 362,362 | +0.48(+0.95%) |
Aug 11, 2017 | 50.62 | 50.90 | 50.30 | 50.46 | 442,228 | -0.33(-0.64%) |
Aug 10, 2017 | 50.91 | 51.18 | 50.71 | 50.79 | 621,044 | -0.53(-1.03%) |
Aug 09, 2017 | 50.98 | 51.31 | 50.97 | 51.31 | 623,246 | +0.18(+0.36%) |
Aug 08, 2017 | 51.06 | 51.47 | 50.93 | 51.13 | 422,703 | -0.02(-0.04%) |
Aug 07, 2017 | 50.89 | 51.26 | 50.74 | 51.15 | 564,184 | +0.48(+0.95%) |
Aug 04, 2017 | 50.35 | 50.67 | 50.29 | 50.67 | 351,774 | +0.45(+0.90%) |
Aug 03, 2017 | 50.20 | 50.38 | 49.87 | 50.22 | 508,238 | +0.06(+0.12%) |
Aug 02, 2017 | 49.46 | 50.28 | 49.45 | 50.16 | 593,213 | +0.68(+1.38%) |
Aug 01, 2017 | 49.22 | 49.92 | 49.12 | 49.48 | 1,153,548 | +0.45(+0.91%) |
Jul 31, 2017 | 49.50 | 49.66 | 48.76 | 49.03 | 550,357 | -0.68(-1.37%) |
Jul 28, 2017 | 48.88 | 49.74 | 48.79 | 49.71 | 493,366 | +0.80(+1.65%) |
Jul 27, 2017 | 49.21 | 49.34 | 48.39 | 48.91 | 609,131 | -0.19(-0.39%) |
Jul 26, 2017 | 49.54 | 49.58 | 48.48 | 49.10 | 1,317,982 | -0.91(-1.82%) |
Jul 25, 2017 | 51.28 | 51.74 | 49.43 | 50.01 | 2,443,159 | -2.27(-4.34%) |
Jul 24, 2017 | 52.46 | 52.60 | 52.08 | 52.28 | 714,170 | -0.14(-0.27%) |
Jul 21, 2017 | 52.16 | 52.56 | 51.93 | 52.43 | 571,481 | +0.21(+0.40%) |
Jul 20, 2017 | 52.39 | 52.45 | 51.97 | 52.21 | 398,477 | +0.01(+0.02%) |
Jul 19, 2017 | 52.22 | 52.44 | 52.06 | 52.20 | 617,508 | +0.30(+0.57%) |
Jul 18, 2017 | 52.04 | 52.60 | 51.62 | 51.91 | 908,742 | -0.08(-0.15%) |
Jul 17, 2017 | 52.11 | 52.16 | 51.91 | 51.98 | 442,345 | -0.11(-0.20%) |
Jul 14, 2017 | 51.98 | 52.32 | 51.74 | 52.09 | 360,643 | +0.15(+0.30%) |
Jul 13, 2017 | 52.20 | 52.20 | 51.73 | 51.94 | 534,534 | -0.06(-0.11%) |
Jul 12, 2017 | 52.13 | 52.37 | 51.84 | 51.99 | 330,960 | +0.15(+0.30%) |
Jul 11, 2017 | 51.45 | 51.96 | 51.20 | 51.84 | 533,911 | +0.33(+0.63%) |
Jul 10, 2017 | 51.58 | 51.89 | 51.23 | 51.51 | 553,784 | -0.07(-0.13%) |
Jul 07, 2017 | 51.35 | 51.65 | 51.18 | 51.58 | 494,129 | +0.36(+0.71%) |
Jul 06, 2017 | 51.39 | 51.88 | 50.91 | 51.22 | 708,651 | -0.32(-0.61%) |
Jul 05, 2017 | 51.02 | 51.69 | 50.80 | 51.53 | 550,270 | +0.58(+1.13%) |
Jul 03, 2017 | 50.73 | 51.34 | 50.66 | 50.96 | 198,572 | +0.37(+0.74%) |
Jun 30, 2017 | 50.47 | 51.03 | 50.29 | 50.59 | 548,010 | +0.45(+0.90%) |
Jun 29, 2017 | 50.79 | 50.79 | 49.81 | 50.13 | 571,294 | -0.63(-1.25%) |
Jun 28, 2017 | 50.08 | 50.84 | 49.59 | 50.77 | 660,337 | +0.92(+1.85%) |
Jun 27, 2017 | 49.23 | 50.09 | 49.06 | 49.85 | 736,980 | +0.55(+1.11%) |
Jun 26, 2017 | 49.54 | 49.80 | 49.15 | 49.30 | 418,834 | -0.13(-0.27%) |
Jun 23, 2017 | 49.11 | 49.52 | 48.90 | 49.44 | 1,190,783 | +0.27(+0.55%) |
Jun 22, 2017 | 49.83 | 50.05 | 49.08 | 49.17 | 475,763 | -0.38(-0.77%) |
Jun 21, 2017 | 49.86 | 49.98 | 49.42 | 49.55 | 385,437 | -0.08(-0.15%) |
Jun 20, 2017 | 49.77 | 50.01 | 49.61 | 49.63 | 357,714 | -0.34(-0.69%) |
Jun 19, 2017 | 49.70 | 50.18 | 49.50 | 49.97 | 545,618 | +0.63(+1.28%) |
Jun 16, 2017 | 50.15 | 50.22 | 49.25 | 49.34 | 1,071,236 | -0.69(-1.38%) |
Jun 15, 2017 | 49.31 | 50.07 | 49.31 | 50.03 | 427,747 | +0.43(+0.87%) |
Jun 14, 2017 | 49.46 | 49.67 | 49.22 | 49.60 | 484,111 | +0.23(+0.47%) |
Jun 13, 2017 | 49.22 | 49.70 | 48.99 | 49.37 | 725,980 | +0.05(+0.10%) |
Jun 12, 2017 | 49.70 | 49.84 | 49.04 | 49.32 | 639,950 | -0.34(-0.69%) |
Jun 09, 2017 | 49.34 | 49.90 | 49.34 | 49.67 | 532,692 | +0.42(+0.86%) |
Jun 08, 2017 | 48.64 | 49.26 | 48.36 | 49.24 | 636,508 | +0.43(+0.88%) |
Jun 07, 2017 | 49.09 | 49.22 | 48.60 | 48.81 | 515,537 | -0.32(-0.64%) |
Jun 06, 2017 | 48.98 | 49.48 | 48.86 | 49.13 | 360,495 | -0.13(-0.27%) |
Jun 05, 2017 | 49.96 | 50.25 | 48.97 | 49.26 | 821,580 | -0.73(-1.46%) |
Jun 02, 2017 | 49.84 | 50.37 | 49.72 | 49.99 | 663,678 | +0.15(+0.31%) |
Jun 01, 2017 | 49.47 | 50.67 | 49.23 | 49.84 | 1,196,770 | +0.56(+1.13%) |
May 31, 2017 | 48.30 | 49.35 | 48.12 | 49.28 | 681,912 | +1.13(+2.35%) |
May 30, 2017 | 48.47 | 48.54 | 47.87 | 48.15 | 609,653 | -0.39(-0.81%) |
May 26, 2017 | 48.97 | 49.13 | 48.25 | 48.54 | 1,028,703 | -0.48(-0.98%) |
May 25, 2017 | 48.99 | 49.12 | 48.70 | 49.02 | 780,305 | +0.32(+0.65%) |
May 24, 2017 | 48.23 | 48.77 | 48.10 | 48.71 | 602,930 | +0.50(+1.03%) |
May 23, 2017 | 48.35 | 48.47 | 47.86 | 48.21 | 550,788 | -0.15(-0.32%) |
May 22, 2017 | 48.49 | 49.34 | 48.28 | 48.36 | 1,076,280 | +0.25(+0.52%) |
May 19, 2017 | 48.09 | 48.47 | 47.90 | 48.11 | 523,730 | +0.16(+0.34%) |
May 18, 2017 | 47.59 | 48.04 | 47.38 | 47.95 | 873,018 | +0.27(+0.56%) |
May 17, 2017 | 47.23 | 48.09 | 47.15 | 47.68 | 1,022,473 | -0.13(-0.28%) |
May 16, 2017 | 48.21 | 48.31 | 47.73 | 47.82 | 863,827 | -0.20(-0.42%) |
May 15, 2017 | 47.92 | 48.39 | 47.80 | 48.02 | 790,794 | +0.11(+0.22%) |
May 12, 2017 | 47.92 | 48.09 | 47.59 | 47.91 | 597,977 | -0.17(-0.36%) |
May 11, 2017 | 47.66 | 48.16 | 47.40 | 48.08 | 646,120 | +0.16(+0.34%) |
May 10, 2017 | 48.04 | 48.32 | 47.69 | 47.92 | 569,800 | -0.19(-0.40%) |
May 09, 2017 | 48.36 | 48.47 | 48.02 | 48.11 | 649,719 | -0.24(-0.50%) |
May 08, 2017 | 48.53 | 48.93 | 47.95 | 48.35 | 748,725 | -0.13(-0.28%) |
May 05, 2017 | 48.67 | 48.73 | 48.32 | 48.49 | 546,093 | -0.07(-0.14%) |
May 04, 2017 | 48.71 | 48.91 | 48.45 | 48.55 | 672,453 | -0.22(-0.45%) |
May 03, 2017 | 49.09 | 49.12 | 48.41 | 48.77 | 392,109 | -0.33(-0.66%) |
May 02, 2017 | 48.88 | 49.30 | 48.57 | 49.10 | 494,494 | +0.11(+0.22%) |
May 01, 2017 | 49.61 | 49.80 | 48.94 | 48.99 | 881,856 | -0.59(-1.20%) |
Apr 28, 2017 | 50.17 | 50.54 | 49.55 | 49.59 | 751,344 | -0.59(-1.18%) |
Apr 27, 2017 | 49.79 | 50.24 | 49.55 | 50.18 | 837,942 | +0.48(+0.96%) |
Apr 26, 2017 | 49.86 | 50.06 | 49.69 | 49.70 | 509,180 | -0.19(-0.38%) |
Apr 25, 2017 | 50.03 | 50.35 | 49.78 | 49.90 | 943,322 | +0.08(+0.15%) |
Apr 24, 2017 | 49.62 | 49.94 | 49.32 | 49.82 | 843,217 | +0.66(+1.34%) |
Apr 21, 2017 | 49.34 | 49.67 | 49.00 | 49.16 | 771,774 | -0.24(-0.48%) |
Apr 20, 2017 | 48.02 | 49.86 | 47.45 | 49.40 | 2,039,953 | -1.08(-2.14%) |
Apr 19, 2017 | 50.73 | 51.10 | 50.36 | 50.48 | 584,116 | -0.11(-0.21%) |
Apr 18, 2017 | 50.58 | 50.79 | 50.27 | 50.58 | 540,792 | -0.33(-0.66%) |
Apr 17, 2017 | 50.62 | 50.95 | 50.28 | 50.92 | 792,990 | +0.53(+1.04%) |
Apr 13, 2017 | 50.75 | 51.01 | 50.30 | 50.39 | 533,976 | -0.54(-1.05%) |
Apr 12, 2017 | 51.78 | 51.82 | 50.82 | 50.93 | 467,340 | -0.97(-1.86%) |
Apr 11, 2017 | 51.88 | 51.99 | 51.63 | 51.89 | 408,769 | -0.14(-0.28%) |
Apr 10, 2017 | 51.88 | 52.52 | 51.88 | 52.04 | 334,472 | +0.21(+0.41%) |
Apr 07, 2017 | 52.15 | 52.18 | 51.73 | 51.83 | 475,172 | -0.19(-0.37%) |
Apr 06, 2017 | 51.54 | 52.16 | 51.31 | 52.02 | 204,619 | +0.55(+1.08%) |
Apr 05, 2017 | 52.38 | 52.53 | 51.41 | 51.46 | 347,783 | -0.64(-1.23%) |
Apr 04, 2017 | 51.88 | 52.11 | 51.76 | 52.10 | 289,515 | +0.24(+0.46%) |
Apr 03, 2017 | 52.16 | 52.32 | 51.62 | 51.87 | 620,063 | -0.30(-0.57%) |
Mar 31, 2017 | 52.00 | 52.34 | 51.88 | 52.16 | 670,191 | +0.11(+0.20%) |
Mar 30, 2017 | 51.42 | 52.10 | 51.26 | 52.06 | 557,102 | +0.62(+1.21%) |
Mar 29, 2017 | 51.33 | 51.56 | 51.08 | 51.44 | 348,299 | +0.13(+0.26%) |
Mar 28, 2017 | 50.73 | 51.48 | 50.47 | 51.30 | 229,641 | +0.59(+1.17%) |
Mar 27, 2017 | 50.00 | 50.83 | 49.65 | 50.71 | 387,247 | +0.13(+0.26%) |
Mar 24, 2017 | 50.88 | 51.21 | 50.37 | 50.58 | 265,211 | -0.26(-0.51%) |
Mar 23, 2017 | 50.55 | 51.12 | 50.26 | 50.83 | 393,048 | +0.19(+0.38%) |
Mar 22, 2017 | 50.42 | 50.72 | 50.19 | 50.64 | 365,259 | +0.19(+0.38%) |
Mar 21, 2017 | 51.62 | 51.62 | 50.42 | 50.45 | 641,393 | -1.07(-2.08%) |
Mar 20, 2017 | 51.62 | 51.76 | 51.32 | 51.52 | 348,104 | -0.11(-0.20%) |
Mar 17, 2017 | 51.62 | 51.89 | 51.29 | 51.63 | 769,142 | +0.07(+0.13%) |
Mar 16, 2017 | 51.59 | 52.08 | 51.40 | 51.56 | 414,951 | +0.10(+0.19%) |
Mar 15, 2017 | 51.46 | 51.56 | 51.11 | 51.46 | 373,737 | +0.19(+0.37%) |
Mar 14, 2017 | 51.60 | 51.60 | 50.86 | 51.27 | 607,740 | -0.43(-0.83%) |
Mar 13, 2017 | 51.23 | 51.71 | 51.14 | 51.70 | 505,088 | +0.44(+0.86%) |
Mar 10, 2017 | 51.72 | 51.83 | 51.04 | 51.26 | 502,646 | -0.36(-0.70%) |
Mar 09, 2017 | 51.83 | 52.18 | 51.38 | 51.63 | 412,424 | -0.22(-0.42%) |
Mar 08, 2017 | 52.16 | 52.30 | 51.81 | 51.85 | 469,816 | -0.25(-0.48%) |
Mar 07, 2017 | 51.96 | 52.50 | 51.96 | 52.10 | 398,408 | -0.14(-0.27%) |
Mar 06, 2017 | 52.34 | 52.52 | 52.08 | 52.24 | 527,776 | -0.45(-0.85%) |
Mar 03, 2017 | 52.45 | 52.76 | 52.14 | 52.69 | 650,823 | +0.15(+0.29%) |
Mar 02, 2017 | 52.98 | 53.19 | 52.45 | 52.54 | 511,721 | -0.66(-1.24%) |
Mar 01, 2017 | 53.07 | 53.46 | 52.95 | 53.20 | 958,991 | +0.62(+1.18%) |
Feb 28, 2017 | 52.78 | 52.89 | 52.46 | 52.57 | 712,043 | -0.14(-0.27%) |
Feb 27, 2017 | 52.06 | 52.90 | 51.80 | 52.72 | 746,027 | +0.83(+1.60%) |
Feb 24, 2017 | 51.08 | 51.88 | 50.94 | 51.88 | 596,543 | +0.42(+0.82%) |
Feb 23, 2017 | 51.51 | 51.64 | 51.17 | 51.46 | 315,964 | +0.08(+0.15%) |
Feb 22, 2017 | 51.36 | 51.54 | 51.25 | 51.39 | 676,027 | -0.11(-0.22%) |
Feb 21, 2017 | 51.13 | 51.61 | 51.11 | 51.50 | 583,804 | +0.42(+0.82%) |
Feb 17, 2017 | 51.08 | 51.08 | 51.08 | 0 | +0.13(+0.26%) | |
Feb 16, 2017 | 50.92 | 50.97 | 50.56 | 50.95 | 498,465 | +0.19(+0.38%) |
Feb 15, 2017 | 50.54 | 50.79 | 50.34 | 50.76 | 457,533 | +0.28(+0.55%) |
Feb 14, 2017 | 50.23 | 50.51 | 49.92 | 50.48 | 395,163 | +0.26(+0.51%) |
Feb 13, 2017 | 50.12 | 50.59 | 50.07 | 50.22 | 639,869 | +0.22(+0.44%) |
Feb 10, 2017 | 49.57 | 50.59 | 49.32 | 50.00 | 882,155 | +1.07(+2.19%) |
Feb 09, 2017 | 48.88 | 49.45 | 48.76 | 48.93 | 627,954 | +0.05(+0.10%) |
Feb 08, 2017 | 49.21 | 49.23 | 48.56 | 48.88 | 628,973 | -0.45(-0.91%) |
Feb 07, 2017 | 49.45 | 49.91 | 49.12 | 49.33 | 566,124 | -0.04(-0.08%) |
Feb 06, 2017 | 49.48 | 50.16 | 49.28 | 49.37 | 694,005 | +0.67(+1.37%) |
Feb 03, 2017 | 48.41 | 48.77 | 48.12 | 48.70 | 1,244,198 | +0.52(+1.07%) |
Feb 02, 2017 | 48.32 | 48.49 | 47.94 | 48.19 | 525,532 | -0.39(-0.81%) |