Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.86 | 50.99 | 50.59 | 50.66 | 118,139 | +0.01(+0.02%) |
Jan 30, 2018 | 50.78 | 50.78 | 50.62 | 50.66 | 181,754 | -0.09(-0.18%) |
Jan 29, 2018 | 50.80 | 50.80 | 50.57 | 50.74 | 118,149 | -0.18(-0.35%) |
Jan 26, 2018 | 50.94 | 51.11 | 50.90 | 50.92 | 125,705 | +0.07(+0.14%) |
Jan 25, 2018 | 51.04 | 51.25 | 50.73 | 50.85 | 191,354 | -0.02(-0.04%) |
Jan 24, 2018 | 50.67 | 50.94 | 50.67 | 50.87 | 188,034 | +0.42(+0.82%) |
Jan 23, 2018 | 50.36 | 50.46 | 50.31 | 50.46 | 116,947 | +0.31(+0.61%) |
Jan 22, 2018 | 50.21 | 50.33 | 50.08 | 50.15 | 179,238 | -0.01(-0.02%) |
Jan 19, 2018 | 50.21 | 50.26 | 50.08 | 50.16 | 134,069 | -0.02(-0.04%) |
Jan 18, 2018 | 50.20 | 50.26 | 50.05 | 50.18 | 633,017 | +0.05(+0.10%) |
Jan 17, 2018 | 50.20 | 50.36 | 50.06 | 50.13 | 57,679 | -0.11(-0.22%) |
Jan 16, 2018 | 50.15 | 50.35 | 50.11 | 50.24 | 99,571 | +0.29(+0.57%) |
Jan 12, 2018 | 49.95 | 49.95 | 49.95 | 0 | +0.49(+1.00%) | |
Jan 11, 2018 | 49.33 | 49.54 | 49.33 | 49.46 | 289,488 | +0.27(+0.54%) |
Jan 10, 2018 | 49.19 | 49.39 | 49.15 | 49.19 | 370,486 | +0.05(+0.10%) |
Jan 09, 2018 | 49.18 | 49.25 | 49.05 | 49.14 | 128,609 | -0.12(-0.24%) |
Jan 08, 2018 | 49.29 | 49.40 | 49.21 | 49.26 | 409,377 | -0.18(-0.36%) |
Jan 05, 2018 | 49.46 | 49.50 | 49.35 | 49.44 | 263,833 | -0.08(-0.16%) |
Jan 04, 2018 | 49.51 | 49.61 | 49.48 | 49.52 | 187,101 | +0.12(+0.24%) |
Jan 03, 2018 | 49.46 | 49.46 | 49.26 | 49.40 | 620,015 | -0.02(-0.04%) |
Jan 02, 2018 | 49.43 | 49.52 | 49.36 | 49.42 | 1,539,242 | +0.02(+0.04%) |
Dec 29, 2017 | 49.40 | 49.40 | 49.40 | 0 | +0.28(+0.56%) | |
Dec 28, 2017 | 49.19 | 49.27 | 49.10 | 49.12 | 121,319 | -0.02(-0.04%) |
Dec 27, 2017 | 48.97 | 49.19 | 48.96 | 49.14 | 104,280 | +0.19(+0.38%) |
Dec 26, 2017 | 48.91 | 48.97 | 48.87 | 48.95 | 58,745 | +0.12(+0.24%) |
Dec 22, 2017 | 48.82 | 48.95 | 48.74 | 48.83 | 53,738 | +0.01(+0.02%) |
Dec 21, 2017 | 48.78 | 48.89 | 48.74 | 48.82 | 104,190 | -0.07(-0.14%) |
Dec 20, 2017 | 48.79 | 48.94 | 48.78 | 48.89 | 160,884 | -0.03(-0.06%) |
Dec 19, 2017 | 48.97 | 48.98 | 48.78 | 48.92 | 76,518 | -0.06(-0.12%) |
Dec 18, 2017 | 48.98 | 49.15 | 48.87 | 48.98 | 269,067 | +0.12(+0.24%) |
Dec 15, 2017 | 49.08 | 49.08 | 48.85 | 48.86 | 40,032 | -0.21(-0.42%) |
Dec 14, 2017 | 48.95 | 49.16 | 48.89 | 49.07 | 47,672 | -0.07(-0.14%) |
Dec 13, 2017 | 48.77 | 49.14 | 48.71 | 49.14 | 73,889 | +0.45(+0.91%) |
Dec 12, 2017 | 48.77 | 48.79 | 48.65 | 48.69 | 94,210 | -0.19(-0.38%) |
Dec 11, 2017 | 48.94 | 48.97 | 48.84 | 48.88 | 87,705 | +0.04(+0.08%) |
Dec 08, 2017 | 48.98 | 48.98 | 48.74 | 48.84 | 98,814 | -0.11(-0.22%) |
Dec 07, 2017 | 49.37 | 49.37 | 48.88 | 48.95 | 104,817 | -0.11(-0.22%) |
Dec 06, 2017 | 49.16 | 49.11 | 49.02 | 49.06 | 87,330 | -0.05(-0.10%) |
Dec 05, 2017 | 49.04 | 49.14 | 48.97 | 49.11 | 79,530 | +0.00(+0.00%) |
Dec 04, 2017 | 49.01 | 49.20 | 49.00 | 49.11 | 101,153 | -0.17(-0.34%) |
Dec 01, 2017 | 49.02 | 49.52 | 48.99 | 49.28 | 172,465 | +0.27(+0.54%) |
Nov 30, 2017 | 49.03 | 49.24 | 48.99 | 49.01 | 87,005 | -0.07(-0.14%) |
Nov 29, 2017 | 49.07 | 49.08 | 48.89 | 49.08 | 42,635 | -0.05(-0.10%) |
Nov 28, 2017 | 49.24 | 49.31 | 49.04 | 49.13 | 83,331 | -0.23(-0.46%) |
Nov 27, 2017 | 49.47 | 49.51 | 49.26 | 49.36 | 60,824 | +0.11(+0.22%) |
Nov 24, 2017 | 49.28 | 49.45 | 49.25 | 49.25 | 54,923 | +0.05(+0.10%) |
Nov 22, 2017 | 48.90 | 49.22 | 48.74 | 49.20 | 223,500 | +0.45(+0.93%) |
Nov 21, 2017 | 48.86 | 48.86 | 48.69 | 48.74 | 59,172 | +0.13(+0.26%) |
Nov 20, 2017 | 48.67 | 48.73 | 48.58 | 48.62 | 107,021 | -0.12(-0.24%) |
Nov 17, 2017 | 48.75 | 48.85 | 48.67 | 48.73 | 60,052 | +0.11(+0.22%) |
Nov 16, 2017 | 48.65 | 48.72 | 48.56 | 48.63 | 49,707 | -0.10(-0.20%) |
Nov 15, 2017 | 48.77 | 48.85 | 48.55 | 48.72 | 58,587 | +0.16(+0.33%) |
Nov 14, 2017 | 48.49 | 48.70 | 48.37 | 48.57 | 231,959 | +0.35(+0.72%) |
Nov 13, 2017 | 48.28 | 48.28 | 48.11 | 48.22 | 105,056 | -0.03(-0.06%) |
Nov 10, 2017 | 48.42 | 48.42 | 48.15 | 48.25 | 43,691 | -0.08(-0.16%) |
Nov 09, 2017 | 48.19 | 48.39 | 48.12 | 48.33 | 45,769 | +0.15(+0.31%) |
Nov 08, 2017 | 48.41 | 48.46 | 48.18 | 48.18 | 168,528 | -0.14(-0.29%) |
Nov 07, 2017 | 48.22 | 48.37 | 48.13 | 48.32 | 56,609 | -0.05(-0.10%) |
Nov 06, 2017 | 48.10 | 48.38 | 48.10 | 48.37 | 119,363 | +0.27(+0.56%) |
Nov 03, 2017 | 48.10 | 48.88 | 48.07 | 48.10 | 51,194 | -0.18(-0.37%) |
Nov 02, 2017 | 48.17 | 48.33 | 48.10 | 48.28 | 58,692 | +0.21(+0.43%) |
Nov 01, 2017 | 48.12 | 48.24 | 48.05 | 48.07 | 103,362 | -0.15(-0.31%) |
Oct 31, 2017 | 48.22 | 48.33 | 48.17 | 48.22 | 43,339 | -0.02(-0.04%) |
Oct 30, 2017 | 48.11 | 48.27 | 47.96 | 48.24 | 264,840 | +0.34(+0.70%) |
Oct 27, 2017 | 47.87 | 48.01 | 47.80 | 47.90 | 80,859 | -0.15(-0.31%) |
Oct 26, 2017 | 48.29 | 48.30 | 48.00 | 48.05 | 50,895 | -0.32(-0.65%) |
Oct 25, 2017 | 48.33 | 48.43 | 48.33 | 48.37 | 56,606 | +0.07(+0.14%) |
Oct 24, 2017 | 48.29 | 48.42 | 48.25 | 48.30 | 123,156 | -0.14(-0.29%) |
Oct 23, 2017 | 48.33 | 48.46 | 48.32 | 48.44 | 75,302 | +0.01(+0.02%) |
Oct 20, 2017 | 48.48 | 48.53 | 48.39 | 48.43 | 46,490 | -0.42(-0.85%) |
Oct 19, 2017 | 48.76 | 48.96 | 48.75 | 48.84 | 64,780 | +0.15(+0.30%) |
Oct 18, 2017 | 48.68 | 48.77 | 48.61 | 48.69 | 268,235 | -0.10(-0.20%) |
Oct 17, 2017 | 48.71 | 48.83 | 48.67 | 48.79 | 196,720 | -0.04(-0.08%) |
Oct 16, 2017 | 48.80 | 48.95 | 48.79 | 48.83 | 130,218 | -0.05(-0.10%) |
Oct 13, 2017 | 48.89 | 48.90 | 48.79 | 48.88 | 111,623 | +0.16(+0.32%) |
Oct 12, 2017 | 48.70 | 48.81 | 48.64 | 48.72 | 72,501 | -0.06(-0.12%) |
Oct 11, 2017 | 48.68 | 48.78 | 48.66 | 48.78 | 48,033 | +0.23(+0.47%) |
Oct 10, 2017 | 48.39 | 48.63 | 48.39 | 48.56 | 63,620 | +0.20(+0.41%) |
Oct 09, 2017 | 48.26 | 48.43 | 48.24 | 48.36 | 32,465 | +0.18(+0.37%) |
Oct 06, 2017 | 48.15 | 48.42 | 47.89 | 48.18 | 84,181 | -0.11(-0.23%) |
Oct 05, 2017 | 48.37 | 48.48 | 48.24 | 48.29 | 212,687 | -0.23(-0.47%) |
Oct 04, 2017 | 48.42 | 48.54 | 48.40 | 48.52 | 94,862 | +0.12(+0.25%) |
Oct 03, 2017 | 48.32 | 48.50 | 48.30 | 48.40 | 110,643 | -0.04(-0.08%) |
Oct 02, 2017 | 48.41 | 48.50 | 48.29 | 48.44 | 1,380,436 | -0.28(-0.57%) |
Sep 29, 2017 | 48.73 | 48.77 | 48.55 | 48.71 | 54,319 | +0.17(+0.35%) |
Sep 28, 2017 | 48.52 | 48.63 | 48.41 | 48.55 | 41,058 | +0.07(+0.14%) |
Sep 27, 2017 | 48.62 | 48.62 | 48.62 | 48.48 | 52,731 | -0.37(-0.75%) |
Sep 26, 2017 | 48.83 | 48.91 | 48.68 | 48.84 | 86,534 | -0.26(-0.52%) |
Sep 25, 2017 | 49.13 | 48.90 | 49.10 | 40,041 | -0.10(-0.20%) | |
Sep 22, 2017 | 49.26 | 49.31 | 49.04 | 49.20 | 31,262 | +0.10(+0.20%) |
Sep 21, 2017 | 49.04 | 49.18 | 48.97 | 49.10 | 51,830 | +0.14(+0.28%) |
Sep 20, 2017 | 49.50 | 49.54 | 48.89 | 48.96 | 50,821 | -0.50(-1.01%) |
Sep 19, 2017 | 49.46 | 49.50 | 49.28 | 49.46 | 34,573 | +0.15(+0.31%) |
Sep 18, 2017 | 49.29 | 49.37 | 49.18 | 49.31 | 85,365 | -0.09(-0.18%) |
Sep 15, 2017 | 49.49 | 49.49 | 49.26 | 49.40 | 95,406 | +0.12(+0.24%) |
Sep 14, 2017 | 49.14 | 49.29 | 49.09 | 49.28 | 41,615 | +0.05(+0.10%) |
Sep 13, 2017 | 49.42 | 49.42 | 49.14 | 49.23 | 52,053 | -0.31(-0.62%) |
Sep 12, 2017 | 49.59 | 49.60 | 49.41 | 49.54 | 297,750 | -0.23(-0.46%) |
Sep 11, 2017 | 49.92 | 49.92 | 49.70 | 49.76 | 35,537 | -0.46(-0.93%) |
Sep 08, 2017 | 50.23 | 50.29 | 50.05 | 50.23 | 43,331 | +0.09(+0.18%) |
Sep 07, 2017 | 49.97 | 50.15 | 49.88 | 50.14 | 49,560 | +0.53(+1.08%) |
Sep 06, 2017 | 49.64 | 49.83 | 49.54 | 49.60 | 68,940 | -0.01(-0.02%) |
Sep 05, 2017 | 49.53 | 49.64 | 49.36 | 49.61 | 90,016 | +0.25(+0.50%) |
Sep 01, 2017 | 49.45 | 49.45 | 49.18 | 49.37 | 66,652 | +0.01(+0.02%) |
Aug 31, 2017 | 49.46 | 49.46 | 49.14 | 49.36 | 64,315 | +0.08(+0.16%) |
Aug 30, 2017 | 49.35 | 49.95 | 49.24 | 49.28 | 104,131 | -0.30(-0.61%) |
Aug 29, 2017 | 49.84 | 49.87 | 49.58 | 49.58 | 68,229 | -0.03(-0.06%) |
Aug 28, 2017 | 49.43 | 49.65 | 49.43 | 49.61 | 59,747 | +0.17(+0.35%) |
Aug 25, 2017 | 49.05 | 49.48 | 49.01 | 49.44 | 52,405 | +0.37(+0.76%) |
Aug 24, 2017 | 49.10 | 49.15 | 49.06 | 49.07 | 97,894 | -0.08(-0.17%) |
Aug 23, 2017 | 49.00 | 49.17 | 49.00 | 49.15 | 52,712 | +0.25(+0.51%) |
Aug 22, 2017 | 48.94 | 49.07 | 48.86 | 48.90 | 406,781 | -0.32(-0.64%) |
Aug 21, 2017 | 49.03 | 49.26 | 49.03 | 49.22 | 186,614 | +0.23(+0.46%) |
Aug 18, 2017 | 48.95 | 49.01 | 48.86 | 48.99 | 36,381 | +0.17(+0.35%) |
Aug 17, 2017 | 48.66 | 48.87 | 48.56 | 48.82 | 48,525 | +0.04(+0.08%) |
Aug 16, 2017 | 48.38 | 48.80 | 48.34 | 48.78 | 67,437 | +0.08(+0.17%) |
Aug 15, 2017 | 48.50 | 48.72 | 48.43 | 48.69 | 221,521 | -0.21(-0.43%) |
Aug 14, 2017 | 48.94 | 48.96 | 48.82 | 48.91 | 95,673 | -0.17(-0.35%) |
Aug 11, 2017 | 49.01 | 49.15 | 48.93 | 49.08 | 182,869 | +0.08(+0.16%) |
Aug 10, 2017 | 48.82 | 49.00 | 48.75 | 49.00 | 106,123 | +0.27(+0.56%) |
Aug 09, 2017 | 48.64 | 48.79 | 48.56 | 48.73 | 36,063 | +0.08(+0.16%) |
Aug 08, 2017 | 48.82 | 48.87 | 48.53 | 48.65 | 56,128 | -0.05(-0.11%) |
Aug 07, 2017 | 48.63 | 48.70 | 48.61 | 48.70 | 96,606 | +0.02(+0.05%) |
Aug 04, 2017 | 48.86 | 48.86 | 48.54 | 48.68 | 43,272 | -0.40(-0.81%) |
Aug 03, 2017 | 48.91 | 49.16 | 48.90 | 49.08 | 184,420 | +0.14(+0.29%) |
Aug 02, 2017 | 48.89 | 49.08 | 48.82 | 48.93 | 55,701 | +0.11(+0.23%) |
Aug 01, 2017 | 48.70 | 48.89 | 48.70 | 48.82 | 67,614 | -0.00(-0.00%) |
Jul 31, 2017 | 48.52 | 48.82 | 48.46 | 48.82 | 77,426 | +0.28(+0.58%) |
Jul 28, 2017 | 48.32 | 48.58 | 48.32 | 48.54 | 44,894 | +0.20(+0.41%) |
Jul 27, 2017 | 48.28 | 48.35 | 48.09 | 48.34 | 182,935 | -0.02(-0.04%) |
Jul 26, 2017 | 48.01 | 48.43 | 47.96 | 48.36 | 75,765 | +0.27(+0.56%) |
Jul 25, 2017 | 48.20 | 48.27 | 48.09 | 48.09 | 70,614 | -0.22(-0.46%) |
Jul 24, 2017 | 48.26 | 48.36 | 48.25 | 48.31 | 70,347 | -0.07(-0.14%) |
Jul 21, 2017 | 48.26 | 48.38 | 48.17 | 48.38 | 81,772 | +0.33(+0.69%) |
Jul 20, 2017 | 48.17 | 47.84 | 48.05 | 164,749 | +0.23(+0.48%) | |
Jul 19, 2017 | 47.78 | 47.89 | 47.70 | 47.83 | 42,362 | +0.05(+0.10%) |
Jul 18, 2017 | 47.82 | 47.86 | 47.76 | 47.78 | 49,881 | +0.35(+0.74%) |
Jul 17, 2017 | 47.42 | 47.52 | 47.37 | 47.42 | 52,860 | +0.03(+0.06%) |
Jul 14, 2017 | 47.37 | 47.40 | 47.24 | 47.40 | 45,300 | +0.27(+0.58%) |
Jul 13, 2017 | 47.03 | 47.12 | 46.97 | 47.12 | 73,923 | +0.00(+0.01%) |
Jul 12, 2017 | 47.10 | 47.18 | 46.95 | 47.12 | 337,797 | +0.09(+0.19%) |
Jul 11, 2017 | 46.79 | 47.07 | 46.74 | 47.03 | 76,055 | +0.13(+0.27%) |
Jul 10, 2017 | 46.81 | 46.92 | 46.81 | 46.90 | 157,020 | +0.09(+0.20%) |
Jul 07, 2017 | 46.85 | 46.85 | 46.72 | 46.81 | 33,437 | -0.12(-0.25%) |
Jul 06, 2017 | 46.94 | 46.99 | 46.80 | 46.93 | 73,320 | -0.07(-0.16%) |
Jul 05, 2017 | 46.85 | 47.00 | 46.76 | 47.00 | 94,292 | -0.05(-0.12%) |
Jul 03, 2017 | 47.10 | 47.15 | 46.97 | 47.05 | 45,859 | -0.25(-0.52%) |
Jun 30, 2017 | 47.39 | 47.39 | 47.20 | 47.30 | 53,856 | -0.12(-0.26%) |
Jun 29, 2017 | 47.22 | 47.55 | 47.20 | 47.43 | 88,435 | +0.03(+0.06%) |
Jun 28, 2017 | 47.30 | 47.43 | 47.26 | 47.40 | 57,768 | +0.23(+0.48%) |
Jun 27, 2017 | 47.22 | 47.29 | 47.05 | 47.17 | 90,808 | +0.11(+0.24%) |
Jun 26, 2017 | 47.24 | 47.27 | 47.05 | 47.05 | 39,890 | -0.02(-0.05%) |
Jun 23, 2017 | 47.12 | 47.18 | 47.06 | 47.08 | 54,341 | +0.03(+0.06%) |
Jun 22, 2017 | 47.09 | 47.12 | 46.96 | 47.05 | 33,681 | -0.01(-0.02%) |
Jun 21, 2017 | 46.89 | 47.11 | 46.87 | 47.06 | 31,553 | +0.18(+0.39%) |
Jun 20, 2017 | 46.96 | 46.99 | 46.83 | 46.88 | 75,234 | +0.01(+0.03%) |
Jun 19, 2017 | 46.99 | 47.06 | 46.85 | 46.86 | 73,905 | -0.24(-0.50%) |
Jun 16, 2017 | 47.00 | 47.17 | 47.00 | 47.10 | 114,413 | +0.10(+0.21%) |
Jun 15, 2017 | 47.08 | 47.15 | 46.99 | 47.00 | 65,080 | -0.47(-0.99%) |
Jun 14, 2017 | 47.62 | 47.74 | 47.32 | 47.47 | 58,943 | +0.18(+0.39%) |
Jun 13, 2017 | 47.17 | 47.31 | 47.17 | 47.29 | 161,716 | +0.03(+0.07%) |
Jun 12, 2017 | 47.22 | 47.27 | 47.11 | 47.25 | 171,099 | +0.21(+0.44%) |
Jun 09, 2017 | 46.99 | 47.18 | 46.90 | 47.04 | 138,061 | -0.13(-0.27%) |
Jun 08, 2017 | 47.18 | 47.28 | 47.10 | 47.17 | 134,973 | -0.11(-0.23%) |
Jun 07, 2017 | 47.28 | 47.42 | 47.16 | 47.28 | 60,201 | -0.08(-0.17%) |
Jun 06, 2017 | 47.41 | 47.46 | 47.30 | 47.36 | 84,001 | +0.24(+0.50%) |
Jun 05, 2017 | 47.07 | 47.18 | 47.04 | 47.12 | 92,450 | -0.13(-0.27%) |
Jun 02, 2017 | 47.13 | 47.29 | 47.08 | 47.25 | 69,492 | +0.30(+0.64%) |
Jun 01, 2017 | 46.88 | 46.95 | 46.87 | 46.95 | 143,737 | -0.06(-0.13%) |
May 31, 2017 | 47.05 | 47.14 | 46.97 | 47.01 | 50,294 | +0.03(+0.06%) |
May 30, 2017 | 46.91 | 47.02 | 46.83 | 46.98 | 56,918 | +0.19(+0.41%) |
May 26, 2017 | 46.79 | 46.88 | 46.72 | 46.79 | 52,700 | -0.09(-0.20%) |
May 25, 2017 | 46.83 | 46.91 | 46.81 | 46.88 | 49,230 | +0.05(+0.11%) |
May 24, 2017 | 46.64 | 46.90 | 46.60 | 46.83 | 43,933 | +0.15(+0.32%) |
May 23, 2017 | 46.95 | 46.96 | 46.66 | 46.68 | 49,222 | -0.16(-0.35%) |
May 22, 2017 | 46.90 | 47.00 | 46.82 | 46.85 | 134,113 | +0.03(+0.06%) |
May 19, 2017 | 46.76 | 46.90 | 46.72 | 46.82 | 135,349 | +0.18(+0.39%) |
May 18, 2017 | 46.69 | 46.75 | 46.50 | 46.63 | 87,670 | +0.00(+0.01%) |
May 17, 2017 | 46.43 | 46.64 | 46.34 | 46.63 | 215,556 | +0.57(+1.25%) |
May 16, 2017 | 46.00 | 46.16 | 45.97 | 46.06 | 39,826 | +0.30(+0.66%) |
May 15, 2017 | 45.84 | 45.84 | 45.68 | 45.75 | 66,166 | +0.02(+0.05%) |
May 12, 2017 | 45.60 | 45.73 | 45.60 | 45.73 | 43,636 | +0.37(+0.82%) |
May 11, 2017 | 45.31 | 45.42 | 45.31 | 45.36 | 64,675 | -0.07(-0.16%) |
May 10, 2017 | 45.52 | 45.53 | 45.36 | 45.43 | 41,665 | -0.02(-0.05%) |
May 09, 2017 | 45.44 | 45.48 | 45.40 | 45.46 | 64,412 | -0.23(-0.50%) |
May 08, 2017 | 45.75 | 45.86 | 45.68 | 45.69 | 94,782 | -0.34(-0.73%) |
May 05, 2017 | 45.95 | 46.02 | 45.88 | 46.02 | 37,329 | +0.15(+0.32%) |
May 04, 2017 | 45.76 | 45.94 | 45.75 | 45.87 | 61,642 | +0.09(+0.19%) |
May 03, 2017 | 45.96 | 45.98 | 45.74 | 45.78 | 51,733 | -0.18(-0.39%) |
May 02, 2017 | 45.86 | 45.96 | 45.82 | 45.96 | 57,049 | +0.12(+0.27%) |
May 01, 2017 | 45.98 | 46.05 | 45.83 | 45.84 | 1,285,259 | -0.12(-0.27%) |
Apr 28, 2017 | 45.95 | 46.04 | 45.91 | 45.96 | 34,851 | +0.09(+0.20%) |
Apr 27, 2017 | 45.87 | 45.99 | 45.81 | 45.87 | 31,151 | -0.14(-0.31%) |
Apr 26, 2017 | 45.80 | 46.01 | 45.76 | 46.01 | 112,117 | +0.10(+0.23%) |
Apr 25, 2017 | 45.96 | 46.08 | 45.91 | 45.91 | 47,209 | -0.13(-0.29%) |
Apr 24, 2017 | 45.94 | 46.12 | 45.94 | 46.04 | 41,836 | +0.31(+0.67%) |
Apr 21, 2017 | 45.76 | 45.81 | 45.71 | 45.73 | 51,050 | -0.07(-0.16%) |
Apr 20, 2017 | 45.87 | 45.95 | 45.76 | 45.81 | 36,929 | -0.02(-0.05%) |
Apr 19, 2017 | 45.89 | 45.99 | 45.80 | 45.83 | 40,015 | -0.15(-0.33%) |
Apr 18, 2017 | 45.83 | 46.06 | 45.79 | 45.99 | 53,840 | +0.35(+0.76%) |
Apr 17, 2017 | 45.73 | 45.88 | 45.60 | 45.64 | 57,669 | +0.08(+0.17%) |
Apr 13, 2017 | 45.62 | 45.67 | 45.46 | 45.56 | 46,772 | -0.04(-0.09%) |
Apr 12, 2017 | 45.36 | 45.61 | 45.27 | 45.60 | 124,682 | +0.32(+0.71%) |
Apr 11, 2017 | 45.26 | 45.43 | 45.21 | 45.28 | 79,599 | +0.14(+0.31%) |
Apr 10, 2017 | 45.12 | 45.22 | 45.02 | 45.14 | 1,003,742 | +0.02(+0.05%) |
Apr 07, 2017 | 45.26 | 45.34 | 45.02 | 45.12 | 74,773 | -0.12(-0.26%) |
Apr 06, 2017 | 45.28 | 45.33 | 45.23 | 45.24 | 42,927 | -0.14(-0.32%) |
Apr 05, 2017 | 45.18 | 45.39 | 45.17 | 45.38 | 84,175 | +0.14(+0.32%) |
Apr 04, 2017 | 45.27 | 45.33 | 45.23 | 45.24 | 230,692 | -0.08(-0.17%) |
Apr 03, 2017 | 45.13 | 45.31 | 45.12 | 45.31 | 295,035 | +0.16(+0.35%) |
Mar 31, 2017 | 45.19 | 45.27 | 45.11 | 45.16 | 44,109 | +0.02(+0.05%) |
Mar 30, 2017 | 45.37 | 45.41 | 45.12 | 45.13 | 36,166 | -0.30(-0.66%) |
Mar 29, 2017 | 45.42 | 45.55 | 45.35 | 45.43 | 55,410 | -0.04(-0.10%) |
Mar 28, 2017 | 45.76 | 45.76 | 45.36 | 45.48 | 64,563 | -0.18(-0.39%) |
Mar 27, 2017 | 45.77 | 45.77 | 45.56 | 45.65 | 107,270 | +0.28(+0.62%) |
Mar 24, 2017 | 45.33 | 45.40 | 45.28 | 45.37 | 128,588 | +0.08(+0.19%) |
Mar 23, 2017 | 45.40 | 45.41 | 45.23 | 45.29 | 163,257 | -0.04(-0.10%) |
Mar 22, 2017 | 45.34 | 45.37 | 45.24 | 45.33 | 109,701 | +0.18(+0.39%) |
Mar 21, 2017 | 45.10 | 45.24 | 45.10 | 45.16 | 38,875 | +0.18(+0.40%) |
Mar 20, 2017 | 44.95 | 45.01 | 44.85 | 44.98 | 126,359 | +0.01(+0.03%) |
Mar 17, 2017 | 44.83 | 44.99 | 44.82 | 44.96 | 79,762 | +0.06(+0.14%) |
Mar 16, 2017 | 44.80 | 44.90 | 44.73 | 44.90 | 89,990 | +0.12(+0.28%) |
Mar 15, 2017 | 44.30 | 45.01 | 44.27 | 44.77 | 102,096 | +0.54(+1.23%) |
Mar 14, 2017 | 44.22 | 44.31 | 44.17 | 44.23 | 42,884 | -0.05(-0.12%) |
Mar 13, 2017 | 44.31 | 44.37 | 44.19 | 44.29 | 99,208 | -0.08(-0.18%) |
Mar 10, 2017 | 44.21 | 44.37 | 44.16 | 44.37 | 103,576 | +0.25(+0.57%) |
Mar 09, 2017 | 44.21 | 44.27 | 44.04 | 44.11 | 79,418 | +0.01(+0.03%) |
Mar 08, 2017 | 44.20 | 44.24 | 44.09 | 44.10 | 77,177 | -0.35(-0.79%) |
Mar 07, 2017 | 44.45 | 44.49 | 44.35 | 44.45 | 288,054 | -0.08(-0.18%) |
Mar 06, 2017 | 44.60 | 44.60 | 44.41 | 44.53 | 891,269 | -0.09(-0.20%) |
Mar 03, 2017 | 44.38 | 44.62 | 44.26 | 44.62 | 195,770 | +0.33(+0.75%) |
Mar 02, 2017 | 44.28 | 44.34 | 44.17 | 44.29 | 137,069 | -0.25(-0.55%) |
Mar 01, 2017 | 44.48 | 44.70 | 44.43 | 44.53 | 125,932 | -0.41(-0.92%) |
Feb 28, 2017 | 45.07 | 45.15 | 44.93 | 44.95 | 65,757 | +0.03(+0.07%) |
Feb 27, 2017 | 45.05 | 45.19 | 44.91 | 44.92 | 169,028 | +0.00(+0.01%) |
Feb 24, 2017 | 45.00 | 45.06 | 44.89 | 44.91 | 211,227 | +0.07(+0.17%) |
Feb 23, 2017 | 44.74 | 44.85 | 44.73 | 44.84 | 109,076 | +0.23(+0.52%) |
Feb 22, 2017 | 44.37 | 44.64 | 44.31 | 44.61 | 245,781 | +0.13(+0.30%) |
Feb 21, 2017 | 44.40 | 44.52 | 44.30 | 44.47 | 70,106 | -0.10(-0.22%) |
Feb 17, 2017 | 44.57 | 44.57 | 44.57 | 0 | -0.21(-0.47%) | |
Feb 16, 2017 | 44.63 | 44.81 | 44.60 | 44.78 | 262,270 | +0.36(+0.81%) |
Feb 15, 2017 | 44.17 | 44.42 | 44.14 | 44.42 | 61,556 | +0.06(+0.14%) |
Feb 14, 2017 | 44.62 | 44.62 | 44.23 | 44.36 | 132,256 | -0.13(-0.30%) |
Feb 13, 2017 | 44.55 | 44.56 | 44.41 | 44.49 | 122,109 | -0.10(-0.23%) |
Feb 10, 2017 | 44.55 | 44.78 | 44.55 | 44.60 | 203,934 | -0.22(-0.50%) |
Feb 09, 2017 | 45.01 | 45.07 | 44.73 | 44.82 | 92,865 | -0.14(-0.32%) |
Feb 08, 2017 | 44.93 | 45.01 | 44.82 | 44.96 | 72,269 | +0.25(+0.56%) |
Feb 07, 2017 | 44.67 | 44.82 | 44.58 | 44.71 | 166,410 | -0.17(-0.37%) |
Feb 06, 2017 | 44.85 | 45.02 | 44.76 | 44.88 | 1,025,012 | +0.03(+0.07%) |
Feb 03, 2017 | 44.94 | 45.12 | 44.77 | 44.85 | 75,816 | -0.05(-0.11%) |
Feb 02, 2017 | 45.12 | 45.18 | 44.90 | 44.90 | 105,193 | -0.02(-0.04%) |