Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.54 | 48.54 | 48.54 | 0 | +0.36(+0.76%) | |
Dec 28, 2017 | 48.18 | 48.21 | 47.84 | 48.18 | 71,236 | +0.19(+0.39%) |
Dec 27, 2017 | 47.63 | 48.12 | 47.63 | 47.99 | 95,743 | +0.26(+0.54%) |
Dec 26, 2017 | 47.77 | 48.06 | 47.39 | 47.73 | 116,434 | +0.00(+0.00%) |
Dec 22, 2017 | 48.06 | 48.07 | 47.59 | 47.73 | 105,391 | -0.12(-0.25%) |
Dec 21, 2017 | 47.95 | 48.28 | 47.76 | 47.85 | 131,550 | -0.02(-0.05%) |
Dec 20, 2017 | 47.67 | 48.44 | 47.47 | 47.88 | 196,180 | +0.30(+0.63%) |
Dec 19, 2017 | 48.03 | 48.20 | 47.46 | 47.58 | 152,431 | -0.73(-1.51%) |
Dec 18, 2017 | 48.37 | 48.73 | 47.96 | 48.31 | 112,919 | +0.41(+0.86%) |
Dec 15, 2017 | 47.93 | 48.47 | 47.72 | 47.89 | 224,931 | +0.10(+0.20%) |
Dec 14, 2017 | 48.18 | 48.18 | 47.61 | 47.80 | 142,213 | -0.23(-0.47%) |
Dec 13, 2017 | 47.12 | 48.57 | 47.12 | 48.02 | 184,617 | +0.60(+1.26%) |
Dec 12, 2017 | 48.02 | 48.06 | 47.31 | 47.42 | 118,106 | -0.57(-1.18%) |
Dec 11, 2017 | 47.52 | 48.25 | 47.47 | 47.99 | 109,682 | +0.39(+0.82%) |
Dec 08, 2017 | 47.61 | 47.81 | 47.42 | 47.60 | 97,110 | +0.36(+0.75%) |
Dec 07, 2017 | 47.33 | 47.70 | 47.08 | 47.24 | 114,681 | +0.11(+0.22%) |
Dec 06, 2017 | 47.60 | 47.75 | 47.06 | 47.14 | 120,748 | -0.51(-1.07%) |
Dec 05, 2017 | 48.51 | 48.65 | 47.29 | 47.65 | 185,222 | -0.60(-1.24%) |
Dec 04, 2017 | 49.90 | 49.94 | 48.18 | 48.25 | 208,895 | -0.66(-1.34%) |
Dec 01, 2017 | 48.63 | 49.00 | 48.04 | 48.91 | 188,261 | +0.41(+0.84%) |
Nov 30, 2017 | 49.41 | 49.64 | 47.03 | 48.50 | 197,024 | -0.65(-1.32%) |
Nov 29, 2017 | 49.43 | 50.23 | 48.87 | 49.15 | 189,289 | +0.00(+0.00%) |
Nov 28, 2017 | 48.02 | 49.17 | 47.79 | 49.15 | 200,835 | +1.10(+2.29%) |
Nov 27, 2017 | 48.28 | 48.51 | 47.03 | 48.05 | 136,845 | -0.26(-0.54%) |
Nov 24, 2017 | 48.23 | 48.38 | 46.95 | 48.31 | 93,433 | +0.01(+0.02%) |
Nov 22, 2017 | 48.63 | 48.91 | 48.12 | 48.30 | 118,225 | -0.32(-0.65%) |
Nov 21, 2017 | 48.38 | 49.11 | 48.17 | 48.61 | 80,827 | +0.33(+0.69%) |
Nov 20, 2017 | 48.40 | 48.61 | 47.14 | 48.28 | 146,931 | -0.24(-0.48%) |
Nov 17, 2017 | 47.88 | 48.70 | 46.73 | 48.52 | 190,079 | +0.54(+1.13%) |
Nov 16, 2017 | 46.82 | 48.49 | 46.16 | 47.97 | 219,510 | +1.03(+2.19%) |
Nov 15, 2017 | 47.29 | 47.80 | 45.63 | 46.94 | 227,386 | -0.76(-1.60%) |
Nov 14, 2017 | 45.05 | 47.82 | 44.64 | 47.71 | 440,364 | +2.82(+6.28%) |
Nov 13, 2017 | 45.12 | 45.72 | 44.29 | 44.89 | 169,039 | -0.24(-0.54%) |
Nov 10, 2017 | 44.25 | 45.33 | 44.25 | 45.13 | 143,955 | +0.75(+1.68%) |
Nov 09, 2017 | 45.96 | 46.36 | 44.33 | 44.38 | 196,837 | -1.77(-3.83%) |
Nov 08, 2017 | 44.77 | 47.00 | 44.77 | 46.15 | 320,273 | +2.49(+5.70%) |
Nov 07, 2017 | 43.49 | 43.94 | 43.06 | 43.66 | 199,068 | +0.02(+0.04%) |
Nov 06, 2017 | 42.37 | 43.72 | 42.37 | 43.65 | 108,200 | +1.12(+2.63%) |
Nov 03, 2017 | 43.05 | 43.64 | 42.23 | 42.53 | 136,493 | -0.44(-1.02%) |
Nov 02, 2017 | 43.87 | 43.88 | 42.63 | 42.97 | 344,642 | -0.75(-1.72%) |
Nov 01, 2017 | 45.54 | 45.54 | 43.23 | 43.72 | 310,615 | -1.62(-3.57%) |
Oct 31, 2017 | 45.22 | 45.38 | 44.85 | 45.34 | 154,119 | +0.20(+0.45%) |
Oct 30, 2017 | 45.31 | 45.34 | 44.88 | 45.14 | 124,556 | -0.28(-0.61%) |
Oct 27, 2017 | 44.38 | 45.53 | 44.33 | 45.41 | 164,552 | +1.21(+2.73%) |
Oct 26, 2017 | 44.05 | 44.25 | 43.77 | 44.21 | 128,364 | +0.05(+0.11%) |
Oct 25, 2017 | 44.35 | 44.44 | 43.82 | 44.16 | 70,328 | -0.32(-0.73%) |
Oct 24, 2017 | 44.40 | 44.74 | 44.25 | 44.48 | 87,009 | +0.15(+0.33%) |
Oct 23, 2017 | 44.60 | 44.64 | 44.23 | 44.34 | 82,304 | -0.15(-0.33%) |
Oct 20, 2017 | 44.14 | 44.64 | 44.14 | 44.48 | 100,204 | +0.46(+1.05%) |
Oct 19, 2017 | 44.10 | 44.25 | 43.70 | 44.02 | 140,383 | -0.24(-0.53%) |
Oct 18, 2017 | 44.43 | 44.66 | 44.10 | 44.25 | 119,604 | -0.14(-0.31%) |
Oct 17, 2017 | 43.97 | 44.42 | 43.90 | 44.39 | 207,042 | +0.27(+0.61%) |
Oct 16, 2017 | 44.73 | 44.95 | 44.00 | 44.12 | 131,724 | -0.69(-1.54%) |
Oct 13, 2017 | 45.20 | 45.20 | 44.68 | 44.81 | 129,467 | -0.30(-0.66%) |
Oct 12, 2017 | 45.11 | 45.29 | 44.70 | 45.11 | 122,396 | -0.25(-0.55%) |
Oct 11, 2017 | 45.64 | 45.05 | 45.36 | 165,011 | -0.27(-0.59%) | |
Oct 10, 2017 | 45.79 | 45.79 | 45.36 | 45.63 | 81,737 | +0.05(+0.11%) |
Oct 09, 2017 | 45.87 | 45.94 | 45.30 | 45.58 | 84,880 | -0.28(-0.62%) |
Oct 06, 2017 | 45.74 | 45.87 | 45.18 | 45.87 | 213,553 | +0.13(+0.28%) |
Oct 05, 2017 | 46.26 | 46.48 | 45.72 | 45.74 | 125,885 | -0.36(-0.79%) |
Oct 04, 2017 | 46.22 | 46.56 | 45.96 | 46.10 | 312,635 | -0.32(-0.68%) |
Oct 03, 2017 | 46.01 | 46.43 | 45.87 | 46.42 | 209,471 | +0.19(+0.42%) |
Oct 02, 2017 | 46.52 | 46.52 | 45.83 | 46.22 | 174,242 | -0.15(-0.33%) |
Sep 29, 2017 | 46.41 | 46.52 | 45.07 | 46.38 | 86,131 | +0.08(+0.17%) |
Sep 28, 2017 | 46.38 | 46.77 | 45.21 | 46.30 | 101,780 | -0.17(-0.37%) |
Sep 27, 2017 | 45.90 | 46.98 | 45.64 | 46.47 | 144,648 | +0.61(+1.33%) |
Sep 26, 2017 | 45.95 | 46.20 | 45.38 | 45.86 | 97,915 | -0.15(-0.33%) |
Sep 25, 2017 | 46.65 | 46.65 | 45.87 | 46.01 | 113,816 | -0.79(-1.70%) |
Sep 22, 2017 | 47.18 | 47.33 | 46.73 | 46.81 | 81,415 | -0.25(-0.53%) |
Sep 21, 2017 | 46.93 | 47.26 | 45.88 | 47.06 | 85,495 | +0.14(+0.29%) |
Sep 20, 2017 | 46.91 | 46.95 | 46.56 | 46.92 | 78,050 | +0.03(+0.07%) |
Sep 19, 2017 | 46.60 | 47.04 | 46.21 | 46.89 | 94,286 | +0.33(+0.71%) |
Sep 18, 2017 | 46.69 | 47.07 | 46.32 | 46.56 | 189,662 | -0.10(-0.21%) |
Sep 15, 2017 | 45.96 | 46.97 | 45.75 | 46.65 | 248,584 | +0.50(+1.09%) |
Sep 14, 2017 | 45.90 | 46.25 | 45.46 | 46.15 | 112,020 | +0.17(+0.37%) |
Sep 13, 2017 | 45.82 | 46.22 | 45.74 | 45.98 | 97,499 | +0.06(+0.12%) |
Sep 12, 2017 | 45.82 | 46.60 | 45.58 | 45.92 | 233,360 | +0.34(+0.75%) |
Sep 11, 2017 | 45.87 | 46.14 | 45.41 | 45.58 | 169,655 | +0.10(+0.21%) |
Sep 08, 2017 | 45.58 | 45.85 | 44.89 | 45.49 | 178,319 | -0.46(-1.01%) |
Sep 07, 2017 | 47.26 | 47.26 | 45.92 | 45.95 | 231,771 | -1.09(-2.31%) |
Sep 06, 2017 | 47.70 | 47.87 | 46.97 | 47.03 | 111,329 | -0.37(-0.79%) |
Sep 05, 2017 | 48.29 | 48.63 | 46.97 | 47.41 | 239,950 | -1.05(-2.17%) |
Sep 01, 2017 | 48.85 | 48.93 | 48.38 | 48.46 | 125,478 | -0.41(-0.83%) |
Aug 31, 2017 | 47.99 | 48.95 | 46.89 | 48.87 | 144,387 | +0.93(+1.94%) |
Aug 30, 2017 | 47.41 | 48.01 | 47.14 | 47.93 | 130,303 | +0.51(+1.08%) |
Aug 29, 2017 | 47.10 | 47.80 | 46.36 | 47.42 | 129,892 | +0.10(+0.21%) |
Aug 28, 2017 | 47.88 | 48.49 | 47.18 | 47.33 | 155,396 | -0.41(-0.87%) |
Aug 25, 2017 | 47.88 | 48.48 | 47.02 | 47.74 | 103,415 | -0.09(-0.19%) |
Aug 24, 2017 | 46.79 | 47.95 | 46.41 | 47.83 | 326,701 | +1.14(+2.45%) |
Aug 23, 2017 | 45.90 | 46.90 | 43.81 | 46.69 | 117,639 | +0.46(+1.00%) |
Aug 22, 2017 | 45.72 | 46.35 | 45.59 | 46.22 | 106,220 | +0.49(+1.08%) |
Aug 21, 2017 | 46.08 | 46.55 | 45.62 | 45.73 | 100,429 | -0.41(-0.90%) |
Aug 18, 2017 | 46.55 | 46.67 | 42.81 | 46.14 | 99,279 | -0.56(-1.20%) |
Aug 17, 2017 | 46.93 | 47.04 | 46.47 | 46.70 | 193,167 | -0.34(-0.72%) |
Aug 16, 2017 | 46.97 | 47.16 | 46.38 | 47.04 | 196,852 | +0.28(+0.61%) |
Aug 15, 2017 | 47.13 | 47.44 | 46.51 | 46.76 | 137,023 | -0.41(-0.88%) |
Aug 14, 2017 | 46.44 | 47.22 | 45.96 | 47.17 | 187,540 | +1.14(+2.48%) |
Aug 11, 2017 | 45.81 | 46.22 | 45.27 | 46.03 | 138,605 | +0.11(+0.25%) |
Aug 10, 2017 | 46.18 | 46.66 | 44.38 | 45.92 | 232,796 | -0.17(-0.37%) |
Aug 09, 2017 | 47.71 | 49.92 | 45.72 | 46.09 | 274,866 | -2.59(-5.31%) |
Aug 08, 2017 | 48.78 | 48.91 | 48.27 | 48.67 | 147,855 | -0.11(-0.23%) |
Aug 07, 2017 | 48.78 | 48.91 | 48.22 | 48.78 | 196,503 | -0.06(-0.13%) |
Aug 04, 2017 | 49.04 | 49.17 | 48.51 | 48.85 | 95,746 | -0.09(-0.18%) |
Aug 03, 2017 | 49.30 | 49.55 | 48.74 | 48.94 | 104,840 | -0.41(-0.82%) |
Aug 02, 2017 | 49.47 | 49.60 | 48.96 | 49.34 | 164,414 | -0.13(-0.26%) |
Aug 01, 2017 | 49.39 | 49.70 | 49.06 | 49.47 | 267,864 | +0.26(+0.53%) |
Jul 31, 2017 | 49.65 | 49.83 | 48.86 | 49.21 | 177,894 | -0.32(-0.65%) |
Jul 28, 2017 | 49.28 | 49.72 | 48.96 | 49.54 | 102,868 | +0.06(+0.11%) |
Jul 27, 2017 | 49.78 | 49.78 | 48.85 | 49.48 | 142,074 | -0.19(-0.39%) |
Jul 26, 2017 | 50.01 | 50.06 | 49.16 | 49.68 | 98,803 | -0.15(-0.31%) |
Jul 25, 2017 | 49.85 | 49.89 | 49.05 | 49.83 | 209,335 | +0.07(+0.15%) |
Jul 24, 2017 | 49.66 | 49.92 | 49.24 | 49.76 | 98,637 | +0.09(+0.18%) |
Jul 21, 2017 | 49.39 | 49.83 | 49.22 | 49.67 | 103,627 | +0.17(+0.34%) |
Jul 20, 2017 | 49.45 | 49.43 | 49.50 | 104,121 | +0.05(+0.10%) | |
Jul 19, 2017 | 48.78 | 49.76 | 48.78 | 49.45 | 175,637 | +0.69(+1.41%) |
Jul 18, 2017 | 49.21 | 49.21 | 48.42 | 48.76 | 101,250 | -0.53(-1.07%) |
Jul 17, 2017 | 48.99 | 49.43 | 48.83 | 49.29 | 133,777 | +0.30(+0.61%) |
Jul 14, 2017 | 48.53 | 49.04 | 46.61 | 48.99 | 189,185 | +0.46(+0.95%) |
Jul 13, 2017 | 48.87 | 49.01 | 48.45 | 48.53 | 143,463 | -0.33(-0.68%) |
Jul 12, 2017 | 48.78 | 48.96 | 48.36 | 48.86 | 167,983 | +0.40(+0.82%) |
Jul 11, 2017 | 48.25 | 48.96 | 48.14 | 48.46 | 151,176 | -0.06(-0.13%) |
Jul 10, 2017 | 48.54 | 48.89 | 47.99 | 48.53 | 190,184 | -0.13(-0.27%) |
Jul 07, 2017 | 48.18 | 48.81 | 48.10 | 48.65 | 129,848 | +0.65(+1.35%) |
Jul 06, 2017 | 48.51 | 48.72 | 47.76 | 48.01 | 273,872 | -0.75(-1.55%) |
Jul 05, 2017 | 48.79 | 48.83 | 47.89 | 48.76 | 224,917 | -0.19(-0.38%) |
Jul 03, 2017 | 49.38 | 48.65 | 48.95 | 84,733 | -0.24(-0.49%) | |
Jun 30, 2017 | 49.51 | 49.59 | 48.57 | 49.19 | 417,071 | -0.14(-0.28%) |
Jun 29, 2017 | 49.59 | 49.59 | 48.28 | 49.33 | 231,547 | -0.23(-0.47%) |
Jun 28, 2017 | 48.90 | 49.64 | 48.62 | 49.56 | 288,883 | +0.83(+1.70%) |
Jun 27, 2017 | 49.34 | 49.46 | 48.73 | 48.74 | 125,777 | -0.65(-1.31%) |
Jun 26, 2017 | 49.30 | 49.60 | 49.17 | 49.38 | 127,524 | +0.19(+0.40%) |
Jun 23, 2017 | 49.61 | 48.83 | 49.19 | 248,198 | +0.18(+0.36%) | |
Jun 22, 2017 | 49.41 | 49.72 | 48.91 | 49.01 | 181,538 | -0.27(-0.54%) |
Jun 21, 2017 | 49.67 | 50.19 | 48.81 | 49.28 | 238,123 | -0.15(-0.29%) |
Jun 20, 2017 | 50.58 | 50.58 | 49.42 | 49.42 | 134,274 | -1.02(-2.02%) |
Jun 19, 2017 | 49.60 | 50.65 | 49.44 | 50.45 | 264,647 | +1.22(+2.47%) |
Jun 16, 2017 | 49.86 | 50.20 | 49.21 | 49.23 | 781,341 | -0.59(-1.19%) |
Jun 15, 2017 | 49.85 | 50.00 | 49.25 | 49.82 | 190,449 | -0.25(-0.50%) |
Jun 14, 2017 | 50.04 | 50.31 | 49.61 | 50.07 | 185,149 | +0.12(+0.24%) |
Jun 13, 2017 | 49.48 | 50.13 | 49.48 | 49.95 | 158,786 | +0.40(+0.80%) |
Jun 12, 2017 | 49.70 | 50.58 | 48.78 | 49.55 | 139,540 | -0.25(-0.50%) |
Jun 09, 2017 | 50.11 | 50.59 | 49.27 | 49.81 | 202,610 | -0.36(-0.73%) |
Jun 08, 2017 | 49.01 | 50.28 | 48.67 | 50.17 | 190,719 | +1.22(+2.50%) |
Jun 07, 2017 | 49.29 | 49.74 | 48.78 | 48.95 | 150,566 | -0.44(-0.89%) |
Jun 06, 2017 | 49.43 | 49.86 | 49.14 | 49.38 | 244,867 | -0.34(-0.68%) |
Jun 05, 2017 | 49.72 | 50.27 | 49.51 | 49.72 | 207,416 | +0.17(+0.34%) |
Jun 02, 2017 | 48.75 | 49.75 | 48.20 | 49.55 | 262,759 | +0.81(+1.66%) |
Jun 01, 2017 | 48.01 | 48.90 | 47.49 | 48.74 | 226,118 | +0.89(+1.86%) |
May 31, 2017 | 47.77 | 47.98 | 47.07 | 47.85 | 206,206 | +0.31(+0.65%) |
May 30, 2017 | 48.14 | 48.38 | 47.50 | 47.54 | 95,312 | -0.52(-1.08%) |
May 26, 2017 | 47.97 | 48.46 | 47.49 | 48.06 | 176,168 | +0.17(+0.36%) |
May 25, 2017 | 47.94 | 48.04 | 47.15 | 47.89 | 117,898 | +0.05(+0.10%) |
May 24, 2017 | 47.71 | 47.92 | 47.35 | 47.84 | 192,874 | +0.29(+0.61%) |
May 23, 2017 | 47.71 | 47.99 | 47.40 | 47.55 | 294,945 | -0.05(-0.10%) |
May 22, 2017 | 47.00 | 47.78 | 45.99 | 47.60 | 181,491 | +0.58(+1.22%) |
May 19, 2017 | 46.72 | 47.11 | 45.69 | 47.03 | 151,637 | +0.49(+1.04%) |
May 18, 2017 | 45.90 | 46.87 | 45.18 | 46.54 | 183,567 | +0.38(+0.83%) |
May 17, 2017 | 46.47 | 46.60 | 46.01 | 46.16 | 183,798 | -0.79(-1.69%) |
May 16, 2017 | 46.62 | 47.04 | 46.26 | 46.95 | 169,099 | +0.27(+0.57%) |
May 15, 2017 | 45.83 | 47.12 | 45.83 | 46.69 | 207,289 | +0.70(+1.52%) |
May 12, 2017 | 46.00 | 46.46 | 45.10 | 45.99 | 182,951 | -0.12(-0.26%) |
May 11, 2017 | 46.56 | 47.20 | 45.81 | 46.11 | 178,543 | -0.44(-0.94%) |
May 10, 2017 | 47.97 | 48.03 | 46.07 | 46.55 | 494,292 | -0.95(-2.00%) |
May 09, 2017 | 47.80 | 47.80 | 47.21 | 47.50 | 203,433 | -0.21(-0.44%) |
May 08, 2017 | 47.56 | 48.11 | 47.20 | 47.71 | 88,792 | +0.11(+0.22%) |
May 05, 2017 | 46.69 | 47.63 | 46.45 | 47.60 | 153,999 | +1.10(+2.37%) |
May 04, 2017 | 46.99 | 46.99 | 46.33 | 46.50 | 157,127 | -0.29(-0.62%) |
May 03, 2017 | 47.30 | 47.69 | 46.12 | 46.79 | 244,871 | -0.69(-1.45%) |
May 02, 2017 | 47.27 | 47.63 | 46.95 | 47.48 | 185,594 | +0.39(+0.83%) |
May 01, 2017 | 46.93 | 47.17 | 46.71 | 47.09 | 214,082 | +0.45(+0.96%) |
Apr 28, 2017 | 47.23 | 47.58 | 45.88 | 46.65 | 153,229 | -0.52(-1.10%) |
Apr 27, 2017 | 47.37 | 47.90 | 47.03 | 47.16 | 159,615 | -0.16(-0.34%) |
Apr 26, 2017 | 47.12 | 48.03 | 47.12 | 47.33 | 198,840 | +0.21(+0.45%) |
Apr 25, 2017 | 46.47 | 47.32 | 46.34 | 47.12 | 288,649 | +0.85(+1.84%) |
Apr 24, 2017 | 46.28 | 46.52 | 46.15 | 46.26 | 279,463 | +0.15(+0.33%) |
Apr 21, 2017 | 46.57 | 46.82 | 45.93 | 46.11 | 132,738 | -0.49(-1.04%) |
Apr 20, 2017 | 46.43 | 46.68 | 46.31 | 46.60 | 127,431 | +0.35(+0.75%) |
Apr 19, 2017 | 46.07 | 46.38 | 45.47 | 46.25 | 217,770 | +0.42(+0.92%) |
Apr 18, 2017 | 45.75 | 46.17 | 45.63 | 45.83 | 266,898 | -0.02(-0.05%) |
Apr 17, 2017 | 45.00 | 45.92 | 44.90 | 45.85 | 185,134 | +0.95(+2.11%) |
Apr 13, 2017 | 45.12 | 45.92 | 44.87 | 44.90 | 108,316 | -0.79(-1.72%) |
Apr 12, 2017 | 46.03 | 46.15 | 45.64 | 45.69 | 118,175 | -0.33(-0.72%) |
Apr 11, 2017 | 46.05 | 46.18 | 45.73 | 46.02 | 141,708 | -0.03(-0.07%) |
Apr 10, 2017 | 45.88 | 46.31 | 45.75 | 46.05 | 133,988 | +0.20(+0.44%) |
Apr 07, 2017 | 45.67 | 46.25 | 45.51 | 45.85 | 165,626 | +0.18(+0.39%) |
Apr 06, 2017 | 45.35 | 45.87 | 44.47 | 45.67 | 121,225 | +0.36(+0.79%) |
Apr 05, 2017 | 46.28 | 46.31 | 44.61 | 45.32 | 689,425 | -0.85(-1.84%) |
Apr 04, 2017 | 45.62 | 46.34 | 43.02 | 46.17 | 331,997 | +0.19(+0.42%) |
Apr 03, 2017 | 45.92 | 46.46 | 45.75 | 45.97 | 353,686 | -0.18(-0.39%) |
Mar 31, 2017 | 45.35 | 46.18 | 44.85 | 46.15 | 343,706 | +0.85(+1.88%) |
Mar 30, 2017 | 44.81 | 45.35 | 44.71 | 45.30 | 170,944 | +0.66(+1.47%) |
Mar 29, 2017 | 43.86 | 44.78 | 43.71 | 44.64 | 204,317 | +0.53(+1.21%) |
Mar 28, 2017 | 43.93 | 44.41 | 42.98 | 44.11 | 600,204 | -0.13(-0.29%) |
Mar 27, 2017 | 44.42 | 44.59 | 43.53 | 44.24 | 263,417 | -0.48(-1.07%) |
Mar 24, 2017 | 44.76 | 44.98 | 44.48 | 44.72 | 354,270 | +0.04(+0.09%) |
Mar 23, 2017 | 44.29 | 45.17 | 43.84 | 44.68 | 287,461 | +0.11(+0.25%) |
Mar 22, 2017 | 44.62 | 45.05 | 44.48 | 44.56 | 649,536 | +0.08(+0.18%) |
Mar 21, 2017 | 44.92 | 45.21 | 44.33 | 44.48 | 378,681 | -0.48(-1.06%) |
Mar 20, 2017 | 44.51 | 45.15 | 44.44 | 44.96 | 159,931 | +0.17(+0.38%) |
Mar 17, 2017 | 44.81 | 45.10 | 43.96 | 44.79 | 563,502 | +0.08(+0.18%) |
Mar 16, 2017 | 44.51 | 44.97 | 44.02 | 44.71 | 141,543 | +0.14(+0.31%) |
Mar 15, 2017 | 44.57 | 44.87 | 44.12 | 44.57 | 405,989 | +0.03(+0.07%) |
Mar 14, 2017 | 43.52 | 44.56 | 43.20 | 44.54 | 332,215 | +0.75(+1.70%) |
Mar 13, 2017 | 43.52 | 44.11 | 43.11 | 43.79 | 256,252 | +0.26(+0.60%) |
Mar 10, 2017 | 43.31 | 43.82 | 42.97 | 43.53 | 145,067 | +0.32(+0.73%) |
Mar 09, 2017 | 43.01 | 43.55 | 41.77 | 43.22 | 130,870 | -0.03(-0.07%) |
Mar 08, 2017 | 42.60 | 43.31 | 42.60 | 43.25 | 166,408 | +0.69(+1.62%) |
Mar 07, 2017 | 42.01 | 42.64 | 42.01 | 42.56 | 266,391 | -0.02(-0.06%) |
Mar 06, 2017 | 43.31 | 43.33 | 41.79 | 42.59 | 227,681 | -0.86(-1.98%) |
Mar 03, 2017 | 43.74 | 43.74 | 42.93 | 43.44 | 206,361 | -0.31(-0.70%) |
Mar 02, 2017 | 43.83 | 44.06 | 42.93 | 43.75 | 245,646 | -0.07(-0.17%) |
Mar 01, 2017 | 43.76 | 43.95 | 42.56 | 43.83 | 248,237 | +0.66(+1.52%) |
Feb 28, 2017 | 42.94 | 43.73 | 42.10 | 43.17 | 769,677 | -1.64(-3.65%) |
Feb 27, 2017 | 45.54 | 45.70 | 44.46 | 44.81 | 372,776 | -0.78(-1.71%) |
Feb 24, 2017 | 44.59 | 46.42 | 43.73 | 45.58 | 414,784 | +0.82(+1.83%) |
Feb 23, 2017 | 44.77 | 44.95 | 44.24 | 44.77 | 302,062 | -0.23(-0.52%) |
Feb 22, 2017 | 44.95 | 45.07 | 44.64 | 45.00 | 176,241 | +0.15(+0.33%) |
Feb 21, 2017 | 44.15 | 45.06 | 44.15 | 44.85 | 200,964 | +0.19(+0.42%) |
Feb 17, 2017 | 44.67 | 44.67 | 44.67 | 0 | +0.50(+1.14%) | |
Feb 16, 2017 | 43.56 | 44.34 | 43.56 | 44.17 | 274,888 | +0.66(+1.51%) |
Feb 15, 2017 | 43.87 | 43.87 | 43.38 | 43.51 | 111,978 | -0.24(-0.56%) |
Feb 14, 2017 | 43.42 | 43.80 | 43.31 | 43.75 | 110,151 | +0.13(+0.30%) |
Feb 13, 2017 | 43.77 | 44.09 | 43.49 | 43.62 | 135,299 | +0.02(+0.04%) |
Feb 10, 2017 | 43.03 | 44.02 | 42.91 | 43.61 | 168,790 | +0.51(+1.18%) |
Feb 09, 2017 | 43.27 | 43.59 | 42.59 | 43.10 | 215,273 | +0.00(+0.00%) |
Feb 08, 2017 | 43.65 | 44.39 | 43.02 | 43.10 | 321,332 | -0.80(-1.83%) |
Feb 07, 2017 | 44.69 | 44.83 | 43.62 | 43.90 | 311,133 | -1.00(-2.22%) |
Feb 06, 2017 | 45.02 | 45.75 | 44.84 | 44.89 | 277,672 | -0.53(-1.16%) |
Feb 03, 2017 | 45.45 | 46.02 | 45.11 | 45.42 | 262,411 | +0.04(+0.09%) |
Feb 02, 2017 | 44.41 | 46.05 | 43.85 | 45.38 | 426,583 | +0.76(+1.71%) |
Feb 01, 2017 | 42.33 | 45.12 | 42.33 | 44.62 | 904,734 | +3.35(+8.11%) |
Jan 31, 2017 | 41.30 | 41.41 | 40.94 | 41.27 | 199,861 | -0.27(-0.64%) |
Jan 30, 2017 | 42.49 | 42.49 | 40.76 | 41.54 | 193,077 | -1.13(-2.66%) |
Jan 27, 2017 | 42.91 | 42.91 | 41.95 | 42.67 | 333,439 | -0.17(-0.40%) |
Jan 26, 2017 | 43.09 | 43.22 | 42.53 | 42.84 | 166,476 | -0.21(-0.49%) |
Jan 25, 2017 | 42.74 | 43.27 | 42.71 | 43.06 | 112,570 | +0.48(+1.12%) |
Jan 24, 2017 | 42.54 | 42.86 | 41.86 | 42.58 | 125,888 | +0.21(+0.50%) |
Jan 23, 2017 | 43.35 | 43.38 | 42.13 | 42.37 | 131,338 | -0.94(-2.17%) |
Jan 20, 2017 | 43.22 | 43.47 | 43.04 | 43.31 | 192,784 | -0.02(-0.06%) |
Jan 19, 2017 | 43.23 | 43.42 | 42.42 | 43.33 | 189,133 | +0.06(+0.15%) |
Jan 18, 2017 | 42.95 | 43.28 | 40.37 | 43.27 | 231,103 | +0.32(+0.74%) |
Jan 17, 2017 | 42.83 | 42.97 | 41.17 | 42.95 | 207,900 | +0.04(+0.09%) |
Jan 13, 2017 | 42.91 | 42.91 | 42.91 | 0 | +0.13(+0.30%) | |
Jan 12, 2017 | 42.47 | 42.83 | 42.00 | 42.78 | 132,641 | +0.31(+0.73%) |
Jan 11, 2017 | 41.90 | 42.54 | 41.61 | 42.47 | 161,366 | +0.72(+1.73%) |
Jan 10, 2017 | 41.28 | 41.76 | 41.15 | 41.75 | 115,880 | +0.48(+1.16%) |
Jan 09, 2017 | 41.34 | 41.81 | 41.09 | 41.27 | 127,582 | +0.01(+0.02%) |
Jan 06, 2017 | 41.79 | 41.96 | 41.14 | 41.26 | 158,260 | -0.55(-1.32%) |
Jan 05, 2017 | 41.76 | 42.03 | 41.43 | 41.82 | 103,229 | -0.06(-0.15%) |
Jan 04, 2017 | 41.54 | 42.02 | 41.35 | 41.88 | 208,343 | +0.06(+0.14%) |