Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 47.74 | 47.74 | 47.45 | 47.45 | 8,744 | -0.23(-0.47%) |
Feb 27, 2017 | 47.54 | 47.78 | 47.54 | 47.68 | 7,689 | +0.17(+0.36%) |
Feb 24, 2017 | 47.39 | 47.50 | 47.27 | 47.50 | 13,644 | -0.01(-0.01%) |
Feb 23, 2017 | 47.45 | 47.54 | 47.29 | 47.51 | 11,712 | +0.22(+0.47%) |
Feb 22, 2017 | 47.38 | 47.38 | 47.14 | 47.29 | 3,689 | -0.21(-0.45%) |
Feb 21, 2017 | 47.07 | 47.54 | 47.07 | 47.50 | 11,671 | +0.36(+0.77%) |
Feb 17, 2017 | 47.14 | 47.14 | 47.14 | 0 | +0.06(+0.12%) | |
Feb 16, 2017 | 47.17 | 47.17 | 47.01 | 47.08 | 22,455 | +0.09(+0.19%) |
Feb 15, 2017 | 46.71 | 47.01 | 46.69 | 46.99 | 7,904 | +0.02(+0.04%) |
Feb 14, 2017 | 46.96 | 47.01 | 46.67 | 46.98 | 15,446 | -0.08(-0.16%) |
Feb 13, 2017 | 47.06 | 47.09 | 46.91 | 47.05 | 3,120 | -0.02(-0.05%) |
Feb 10, 2017 | 46.97 | 47.10 | 46.97 | 47.08 | 6,974 | +0.12(+0.26%) |
Feb 09, 2017 | 46.88 | 47.00 | 46.88 | 46.95 | 8,946 | +0.16(+0.35%) |
Feb 08, 2017 | 46.52 | 46.81 | 46.52 | 46.79 | 5,460 | +0.42(+0.91%) |
Feb 07, 2017 | 46.57 | 46.58 | 46.37 | 46.37 | 13,112 | -0.09(-0.20%) |
Feb 06, 2017 | 46.58 | 46.58 | 46.37 | 46.46 | 9,895 | -0.15(-0.32%) |
Feb 03, 2017 | 46.62 | 46.62 | 46.53 | 46.61 | 6,517 | +0.30(+0.66%) |
Feb 02, 2017 | 46.31 | 46.37 | 46.22 | 46.30 | 4,507 | +0.19(+0.41%) |
Feb 01, 2017 | 46.48 | 46.49 | 46.08 | 46.11 | 4,972 | -0.15(-0.33%) |
Jan 31, 2017 | 46.24 | 46.38 | 46.23 | 46.27 | 11,030 | +0.34(+0.73%) |
Jan 30, 2017 | 46.15 | 46.15 | 45.88 | 45.93 | 7,189 | -0.37(-0.81%) |
Jan 27, 2017 | 46.55 | 46.55 | 46.25 | 46.30 | 33,434 | -0.37(-0.79%) |
Jan 26, 2017 | 46.71 | 46.78 | 46.67 | 46.67 | 13,044 | -0.17(-0.36%) |
Jan 25, 2017 | 46.93 | 46.93 | 46.74 | 46.84 | 7,001 | -0.11(-0.24%) |
Jan 24, 2017 | 46.81 | 47.00 | 46.81 | 46.95 | 9,607 | +0.03(+0.06%) |
Jan 23, 2017 | 46.71 | 46.93 | 46.71 | 46.93 | 5,905 | +0.36(+0.77%) |
Jan 20, 2017 | 46.51 | 46.60 | 46.51 | 46.57 | 8,541 | +0.17(+0.37%) |
Jan 19, 2017 | 46.47 | 46.52 | 46.30 | 46.39 | 4,736 | -0.35(-0.74%) |
Jan 18, 2017 | 46.89 | 46.89 | 46.73 | 46.74 | 5,446 | +0.04(+0.08%) |
Jan 17, 2017 | 46.71 | 46.79 | 46.69 | 46.70 | 2,915 | +0.04(+0.08%) |
Jan 13, 2017 | 46.66 | 46.66 | 46.66 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 46.48 | 46.68 | 46.31 | 46.66 | 4,425 | +0.00(+0.00%) |
Jan 11, 2017 | 46.68 | 46.87 | 46.57 | 46.66 | 2,669 | -0.19(-0.40%) |
Jan 10, 2017 | 46.99 | 47.13 | 46.85 | 46.85 | 8,762 | -0.19(-0.41%) |
Jan 09, 2017 | 47.27 | 47.27 | 46.97 | 47.05 | 5,156 | -0.30(-0.63%) |
Jan 06, 2017 | 47.25 | 47.41 | 47.25 | 47.35 | 5,043 | +0.04(+0.09%) |
Jan 05, 2017 | 47.03 | 47.31 | 46.93 | 47.31 | 8,845 | +0.32(+0.68%) |
Jan 04, 2017 | 46.75 | 46.99 | 46.72 | 46.99 | 25,515 | +0.44(+0.94%) |
Jan 03, 2017 | 46.62 | 46.62 | 46.31 | 46.55 | 15,079 | +0.18(+0.39%) |
Dec 30, 2016 | 46.37 | 46.37 | 46.37 | 0 | +0.49(+1.06%) | |
Dec 29, 2016 | 45.67 | 45.92 | 45.67 | 45.88 | 36,147 | +0.44(+0.96%) |
Dec 28, 2016 | 45.82 | 46.46 | 45.42 | 45.45 | 32,707 | -0.30(-0.65%) |
Dec 27, 2016 | 45.65 | 45.86 | 45.65 | 45.74 | 58,535 | +0.09(+0.20%) |
Dec 23, 2016 | 45.65 | 45.65 | 45.65 | 0 | +0.13(+0.29%) | |
Dec 22, 2016 | 45.47 | 45.54 | 45.30 | 45.52 | 18,625 | -0.02(-0.05%) |
Dec 21, 2016 | 46.06 | 46.06 | 45.54 | 45.54 | 21,959 | -0.19(-0.40%) |
Dec 20, 2016 | 45.77 | 45.86 | 45.73 | 45.73 | 13,356 | -0.03(-0.07%) |
Dec 19, 2016 | 45.51 | 45.85 | 45.51 | 45.76 | 10,265 | +0.30(+0.66%) |
Dec 16, 2016 | 45.25 | 45.54 | 45.25 | 45.46 | 3,267 | +0.31(+0.70%) |
Dec 15, 2016 | 45.45 | 45.45 | 45.15 | 45.15 | 4,640 | -0.51(-1.11%) |
Dec 14, 2016 | 46.18 | 46.18 | 45.56 | 45.66 | 1,792 | -0.73(-1.57%) |
Dec 13, 2016 | 46.41 | 46.45 | 46.16 | 46.39 | 14,229 | +0.21(+0.44%) |
Dec 12, 2016 | 46.20 | 46.20 | 46.01 | 46.18 | 13,099 | -0.07(-0.16%) |
Dec 09, 2016 | 46.41 | 46.41 | 46.20 | 46.25 | 4,567 | -0.10(-0.23%) |
Dec 08, 2016 | 46.12 | 46.45 | 46.12 | 46.36 | 28,664 | +0.10(+0.21%) |
Dec 07, 2016 | 45.62 | 46.26 | 45.62 | 46.26 | 15,179 | +0.83(+1.82%) |
Dec 06, 2016 | 45.38 | 45.47 | 45.18 | 45.43 | 7,366 | +0.32(+0.70%) |
Dec 05, 2016 | 44.95 | 45.14 | 44.84 | 45.12 | 6,241 | +0.29(+0.64%) |
Dec 02, 2016 | 44.77 | 45.00 | 44.77 | 44.83 | 19,336 | +0.24(+0.53%) |
Dec 01, 2016 | 44.68 | 44.84 | 44.59 | 44.59 | 50,352 | -0.48(-1.07%) |
Nov 30, 2016 | 45.07 | 45.28 | 44.99 | 45.08 | 36,195 | -0.11(-0.25%) |
Nov 29, 2016 | 45.13 | 45.24 | 45.13 | 45.19 | 8,827 | +0.34(+0.75%) |
Nov 28, 2016 | 44.87 | 44.91 | 44.79 | 44.85 | 14,760 | +0.34(+0.76%) |
Nov 25, 2016 | 44.61 | 44.61 | 44.47 | 44.51 | 2,127 | +0.18(+0.40%) |
Nov 23, 2016 | 44.34 | 44.34 | 44.34 | 0 | -0.20(-0.46%) | |
Nov 22, 2016 | 44.25 | 44.54 | 44.25 | 44.54 | 15,950 | +0.52(+1.18%) |
Nov 21, 2016 | 44.20 | 44.20 | 44.02 | 44.02 | 7,037 | -0.04(-0.08%) |
Nov 18, 2016 | 44.17 | 44.17 | 43.93 | 44.05 | 16,197 | -0.08(-0.18%) |
Nov 17, 2016 | 44.43 | 44.43 | 44.09 | 44.13 | 5,533 | +0.02(+0.04%) |
Nov 16, 2016 | 44.15 | 44.15 | 44.00 | 44.12 | 11,304 | -0.36(-0.82%) |
Nov 15, 2016 | 44.63 | 44.63 | 44.34 | 44.48 | 15,863 | -0.14(-0.31%) |
Nov 14, 2016 | 44.01 | 44.65 | 44.01 | 44.62 | 17,067 | +0.23(+0.53%) |
Nov 11, 2016 | 44.21 | 44.48 | 44.21 | 44.38 | 6,039 | -0.10(-0.24%) |
Nov 10, 2016 | 44.32 | 44.78 | 44.32 | 44.49 | 11,973 | -0.91(-2.00%) |
Nov 09, 2016 | 45.22 | 45.68 | 45.04 | 45.40 | 13,002 | -0.56(-1.21%) |
Nov 08, 2016 | 45.51 | 46.65 | 45.51 | 45.95 | 17,035 | +0.32(+0.71%) |
Nov 07, 2016 | 45.50 | 45.63 | 45.39 | 45.63 | 7,849 | +0.52(+1.14%) |
Nov 04, 2016 | 45.00 | 45.16 | 45.00 | 45.12 | 2,443 | -0.09(-0.20%) |
Nov 03, 2016 | 45.32 | 45.37 | 45.21 | 45.21 | 4,492 | -0.11(-0.25%) |
Nov 02, 2016 | 45.64 | 45.64 | 45.28 | 45.32 | 2,882 | -0.22(-0.48%) |
Nov 01, 2016 | 45.80 | 45.80 | 45.41 | 45.54 | 6,001 | -0.56(-1.21%) |
Oct 31, 2016 | 45.64 | 46.10 | 45.64 | 46.09 | 7,330 | +0.58(+1.27%) |
Oct 28, 2016 | 45.63 | 45.70 | 45.41 | 45.51 | 9,180 | -0.06(-0.12%) |
Oct 27, 2016 | 46.11 | 46.11 | 45.54 | 45.57 | 6,127 | -0.69(-1.50%) |
Oct 26, 2016 | 46.33 | 46.37 | 46.18 | 46.26 | 6,659 | -0.47(-1.01%) |
Oct 25, 2016 | 46.68 | 46.80 | 46.68 | 46.74 | 5,081 | -0.07(-0.16%) |
Oct 24, 2016 | 47.02 | 47.02 | 46.72 | 46.81 | 6,880 | +0.10(+0.21%) |
Oct 21, 2016 | 46.62 | 46.71 | 46.62 | 46.71 | 6,577 | -0.23(-0.48%) |
Oct 20, 2016 | 46.74 | 46.95 | 46.74 | 46.94 | 22,924 | -0.03(-0.07%) |
Oct 19, 2016 | 46.80 | 46.97 | 46.80 | 46.97 | 2,520 | +0.18(+0.39%) |
Oct 18, 2016 | 46.86 | 46.91 | 46.72 | 46.79 | 12,501 | +0.42(+0.91%) |
Oct 17, 2016 | 46.41 | 46.58 | 46.37 | 46.37 | 14,248 | -0.06(-0.12%) |
Oct 14, 2016 | 46.59 | 46.70 | 46.42 | 46.42 | 30,102 | -0.06(-0.12%) |
Oct 13, 2016 | 46.16 | 46.57 | 46.15 | 46.48 | 49,778 | +0.29(+0.63%) |
Oct 12, 2016 | 46.04 | 46.21 | 46.02 | 46.19 | 3,418 | +0.31(+0.67%) |
Oct 11, 2016 | 46.08 | 46.10 | 45.76 | 45.88 | 35,383 | -0.65(-1.40%) |
Oct 10, 2016 | 46.32 | 46.53 | 46.32 | 46.53 | 11,531 | +0.21(+0.45%) |
Oct 07, 2016 | 46.74 | 46.74 | 46.12 | 46.33 | 24,878 | -0.28(-0.60%) |
Oct 06, 2016 | 46.32 | 46.73 | 46.32 | 46.61 | 7,334 | -0.17(-0.36%) |
Oct 05, 2016 | 47.45 | 47.45 | 46.77 | 46.77 | 31,778 | -0.70(-1.46%) |
Oct 04, 2016 | 47.98 | 47.98 | 47.38 | 47.47 | 10,866 | -0.69(-1.44%) |
Oct 03, 2016 | 48.36 | 48.36 | 47.98 | 48.16 | 54,596 | -0.50(-1.03%) |
Sep 30, 2016 | 48.71 | 48.93 | 48.63 | 48.66 | 7,901 | +0.08(+0.17%) |
Sep 29, 2016 | 48.89 | 48.99 | 48.58 | 48.58 | 6,522 | -0.67(-1.36%) |
Sep 28, 2016 | 48.97 | 49.25 | 48.97 | 49.25 | 4,839 | +0.30(+0.61%) |
Sep 27, 2016 | 49.12 | 49.19 | 48.95 | 48.95 | 4,181 | -0.10(-0.20%) |
Sep 26, 2016 | 48.92 | 49.11 | 48.92 | 49.05 | 10,793 | +0.04(+0.08%) |
Sep 23, 2016 | 48.92 | 49.11 | 48.92 | 49.01 | 8,256 | -0.02(-0.03%) |
Sep 22, 2016 | 48.73 | 49.03 | 48.73 | 49.02 | 10,385 | +0.71(+1.47%) |
Sep 21, 2016 | 47.89 | 48.40 | 47.50 | 48.31 | 4,143 | +0.47(+0.98%) |
Sep 20, 2016 | 47.99 | 47.99 | 47.82 | 47.85 | 26,476 | +0.18(+0.37%) |
Sep 19, 2016 | 47.69 | 47.76 | 47.64 | 47.67 | 6,290 | +0.31(+0.65%) |
Sep 16, 2016 | 47.26 | 47.44 | 47.23 | 47.36 | 8,841 | -0.12(-0.25%) |
Sep 15, 2016 | 47.27 | 47.58 | 47.27 | 47.48 | 13,935 | +0.23(+0.49%) |
Sep 14, 2016 | 47.10 | 47.43 | 47.10 | 47.25 | 5,832 | +0.08(+0.17%) |
Sep 13, 2016 | 47.68 | 47.68 | 47.15 | 47.17 | 7,388 | -1.02(-2.11%) |
Sep 12, 2016 | 47.63 | 48.32 | 47.52 | 48.19 | 17,773 | +0.41(+0.85%) |
Sep 09, 2016 | 48.63 | 48.63 | 47.78 | 47.78 | 4,488 | -1.54(-3.12%) |
Sep 08, 2016 | 49.48 | 49.48 | 49.31 | 49.31 | 9,577 | -0.32(-0.65%) |
Sep 07, 2016 | 49.44 | 49.63 | 49.44 | 49.63 | 5,923 | +0.12(+0.24%) |
Sep 06, 2016 | 49.21 | 49.51 | 49.21 | 49.51 | 13,303 | +0.42(+0.86%) |
Sep 02, 2016 | 49.25 | 49.09 | 49.09 | 49.09 | 6,993 | +0.26(+0.52%) |
Sep 01, 2016 | 48.87 | 48.88 | 48.72 | 48.83 | 7,573 | -0.03(-0.07%) |
Aug 31, 2016 | 48.68 | 48.87 | 48.64 | 48.87 | 5,777 | +0.11(+0.23%) |
Aug 30, 2016 | 48.64 | 48.76 | 48.64 | 48.75 | 4,792 | -0.26(-0.53%) |
Aug 29, 2016 | 48.83 | 49.02 | 48.83 | 49.01 | 5,286 | +0.20(+0.41%) |
Aug 26, 2016 | 49.35 | 49.53 | 48.70 | 48.81 | 6,877 | -0.44(-0.89%) |
Aug 25, 2016 | 49.35 | 49.44 | 49.25 | 49.25 | 5,354 | +0.18(+0.38%) |
Aug 24, 2016 | 49.35 | 49.35 | 49.07 | 49.07 | 5,305 | -0.24(-0.49%) |
Aug 23, 2016 | 49.49 | 49.55 | 49.31 | 49.31 | 10,086 | +0.16(+0.33%) |
Aug 22, 2016 | 49.00 | 49.20 | 48.99 | 49.14 | 19,539 | +0.09(+0.18%) |
Aug 19, 2016 | 49.11 | 49.11 | 48.90 | 49.06 | 4,703 | -0.28(-0.57%) |
Aug 18, 2016 | 49.25 | 49.37 | 49.24 | 49.34 | 4,216 | +0.08(+0.16%) |
Aug 17, 2016 | 49.14 | 49.26 | 48.96 | 49.26 | 2,369 | -0.06(-0.13%) |
Aug 16, 2016 | 49.58 | 49.58 | 49.31 | 49.32 | 29,315 | -0.39(-0.79%) |
Aug 15, 2016 | 49.83 | 49.83 | 49.72 | 49.72 | 1,568 | +0.09(+0.19%) |
Aug 12, 2016 | 49.70 | 49.84 | 49.55 | 49.62 | 6,505 | +0.11(+0.21%) |
Aug 11, 2016 | 49.54 | 49.62 | 49.47 | 49.51 | 4,416 | -0.30(-0.59%) |
Aug 10, 2016 | 49.93 | 49.96 | 49.75 | 49.81 | 8,351 | +0.09(+0.18%) |
Aug 09, 2016 | 49.59 | 49.75 | 49.59 | 49.72 | 3,548 | +0.12(+0.24%) |
Aug 08, 2016 | 49.62 | 49.64 | 49.60 | 49.60 | 2,939 | -0.05(-0.10%) |
Aug 05, 2016 | 49.68 | 49.70 | 49.63 | 49.65 | 5,013 | +0.07(+0.13%) |
Aug 04, 2016 | 49.56 | 49.63 | 49.49 | 49.59 | 8,192 | -0.00(-0.00%) |
Aug 03, 2016 | 49.77 | 49.77 | 49.52 | 49.59 | 9,313 | -0.36(-0.72%) |
Aug 02, 2016 | 50.28 | 50.33 | 49.90 | 49.95 | 14,002 | -0.36(-0.71%) |
Aug 01, 2016 | 51.15 | 51.15 | 50.27 | 50.31 | 5,259 | -0.16(-0.32%) |
Jul 29, 2016 | 50.30 | 50.61 | 50.27 | 50.47 | 8,355 | +0.34(+0.69%) |
Jul 28, 2016 | 49.83 | 50.12 | 49.74 | 50.12 | 10,833 | +0.50(+1.02%) |
Jul 27, 2016 | 49.88 | 49.88 | 49.41 | 49.62 | 23,244 | -0.41(-0.82%) |
Jul 26, 2016 | 50.16 | 50.17 | 49.92 | 50.03 | 23,553 | +0.06(+0.12%) |
Jul 25, 2016 | 49.87 | 49.97 | 49.85 | 49.97 | 14,752 | -0.07(-0.13%) |
Jul 22, 2016 | 49.88 | 50.05 | 49.88 | 50.04 | 10,830 | +0.46(+0.94%) |
Jul 21, 2016 | 49.59 | 49.78 | 49.57 | 49.57 | 8,473 | -0.23(-0.47%) |
Jul 20, 2016 | 49.84 | 49.86 | 49.73 | 49.80 | 9,816 | +0.24(+0.48%) |
Jul 19, 2016 | 49.32 | 49.56 | 49.32 | 49.56 | 8,833 | +0.04(+0.08%) |
Jul 18, 2016 | 49.44 | 49.54 | 49.44 | 49.52 | 2,818 | +0.10(+0.19%) |
Jul 15, 2016 | 49.48 | 49.48 | 49.23 | 49.43 | 3,740 | -0.29(-0.58%) |
Jul 14, 2016 | 49.88 | 49.89 | 49.63 | 49.71 | 10,704 | -0.06(-0.12%) |
Jul 13, 2016 | 49.68 | 49.80 | 49.65 | 49.77 | 26,278 | +0.05(+0.09%) |
Jul 12, 2016 | 49.68 | 49.81 | 49.68 | 49.73 | 10,258 | +0.25(+0.50%) |
Jul 11, 2016 | 49.40 | 49.57 | 49.31 | 49.48 | 7,925 | +0.32(+0.65%) |
Jul 08, 2016 | 48.87 | 49.19 | 48.39 | 49.16 | 14,546 | +0.77(+1.59%) |
Jul 07, 2016 | 48.65 | 48.72 | 48.34 | 48.39 | 8,537 | -0.34(-0.71%) |
Jul 06, 2016 | 48.62 | 48.75 | 48.38 | 48.74 | 11,256 | -0.01(-0.02%) |
Jul 05, 2016 | 48.50 | 48.75 | 48.50 | 48.75 | 31,811 | -0.09(-0.19%) |
Jul 01, 2016 | 48.99 | 48.84 | 48.84 | 48.84 | 6,869 | +0.08(+0.16%) |
Jun 30, 2016 | 48.35 | 48.76 | 48.32 | 48.76 | 4,911 | +0.51(+1.06%) |
Jun 29, 2016 | 48.23 | 48.28 | 48.09 | 48.25 | 2,676 | +0.72(+1.52%) |
Jun 28, 2016 | 47.42 | 47.59 | 47.25 | 47.53 | 10,638 | +1.10(+2.36%) |
Jun 27, 2016 | 46.36 | 46.45 | 45.98 | 46.43 | 21,764 | -0.37(-0.79%) |
Jun 24, 2016 | 45.92 | 47.13 | 45.92 | 46.80 | 7,886 | -1.63(-3.37%) |
Jun 23, 2016 | 48.43 | 48.43 | 48.39 | 48.43 | 1,942 | +0.36(+0.75%) |
Jun 22, 2016 | 48.02 | 48.16 | 48.02 | 48.07 | 1,894 | -0.09(-0.18%) |
Jun 21, 2016 | 47.98 | 48.19 | 47.94 | 48.16 | 9,308 | +0.32(+0.68%) |
Jun 20, 2016 | 48.01 | 48.04 | 47.84 | 47.84 | 9,474 | +0.55(+1.16%) |
Jun 17, 2016 | 47.10 | 47.34 | 46.99 | 47.29 | 7,116 | +0.14(+0.29%) |
Jun 16, 2016 | 46.79 | 47.15 | 46.75 | 47.15 | 4,623 | -0.03(-0.07%) |
Jun 15, 2016 | 47.25 | 47.43 | 47.11 | 47.18 | 12,503 | +0.34(+0.73%) |
Jun 14, 2016 | 46.94 | 46.96 | 46.71 | 46.84 | 9,979 | -0.29(-0.61%) |
Jun 13, 2016 | 47.45 | 47.45 | 47.13 | 47.13 | 3,867 | -0.15(-0.32%) |
Jun 10, 2016 | 47.42 | 47.42 | 47.26 | 47.28 | 6,718 | -0.59(-1.23%) |
Jun 09, 2016 | 47.65 | 47.87 | 47.65 | 47.87 | 7,085 | +0.01(+0.02%) |
Jun 08, 2016 | 47.74 | 47.90 | 47.71 | 47.86 | 15,362 | +0.21(+0.45%) |
Jun 07, 2016 | 47.46 | 47.76 | 47.46 | 47.64 | 42,339 | +0.15(+0.32%) |
Jun 06, 2016 | 47.53 | 47.55 | 47.25 | 47.49 | 14,531 | +0.10(+0.20%) |
Jun 03, 2016 | 47.33 | 47.45 | 47.27 | 47.40 | 29,470 | +0.50(+1.07%) |
Jun 02, 2016 | 46.75 | 46.96 | 46.75 | 46.90 | 10,893 | -0.02(-0.05%) |
Jun 01, 2016 | 46.69 | 46.92 | 46.69 | 46.92 | 8,678 | -0.05(-0.10%) |
May 31, 2016 | 47.15 | 47.15 | 46.82 | 46.97 | 8,164 | -0.03(-0.07%) |
May 27, 2016 | 46.93 | 47.00 | 47.00 | 47.00 | 14,467 | +0.12(+0.25%) |
May 26, 2016 | 46.78 | 46.94 | 46.78 | 46.88 | 9,972 | -0.01(-0.03%) |
May 25, 2016 | 46.87 | 46.94 | 46.72 | 46.90 | 27,425 | +0.03(+0.07%) |
May 24, 2016 | 46.67 | 46.88 | 46.67 | 46.87 | 44,682 | +0.56(+1.22%) |
May 23, 2016 | 46.37 | 46.39 | 46.28 | 46.30 | 10,681 | +0.02(+0.03%) |
May 20, 2016 | 46.36 | 46.36 | 46.26 | 46.28 | 5,838 | +0.26(+0.57%) |
May 19, 2016 | 46.11 | 46.12 | 45.92 | 46.02 | 35,047 | -0.38(-0.82%) |
May 18, 2016 | 46.77 | 46.89 | 46.40 | 46.40 | 6,490 | -0.42(-0.90%) |
May 17, 2016 | 47.37 | 47.37 | 46.71 | 46.83 | 26,424 | -0.63(-1.32%) |
May 16, 2016 | 47.26 | 47.48 | 47.26 | 47.45 | 6,783 | +0.49(+1.05%) |
May 13, 2016 | 47.05 | 47.16 | 46.91 | 46.96 | 4,307 | -0.36(-0.77%) |
May 12, 2016 | 47.20 | 47.44 | 47.01 | 47.32 | 6,684 | +0.14(+0.30%) |
May 11, 2016 | 47.52 | 47.52 | 47.18 | 47.18 | 5,471 | -0.82(-1.71%) |
May 10, 2016 | 47.93 | 48.10 | 47.89 | 48.00 | 8,699 | +0.34(+0.70%) |
May 09, 2016 | 47.58 | 47.75 | 47.57 | 47.67 | 10,609 | +0.28(+0.59%) |
May 06, 2016 | 47.10 | 47.39 | 47.10 | 47.39 | 5,756 | +0.28(+0.59%) |
May 05, 2016 | 47.09 | 47.20 | 47.09 | 47.11 | 2,831 | +0.06(+0.14%) |
May 04, 2016 | 46.80 | 47.06 | 46.80 | 47.05 | 4,176 | +0.27(+0.58%) |
May 03, 2016 | 46.79 | 46.92 | 46.67 | 46.78 | 4,082 | -0.26(-0.56%) |
May 02, 2016 | 46.83 | 47.09 | 46.81 | 47.04 | 11,916 | +0.77(+1.66%) |
Apr 29, 2016 | 46.61 | 46.65 | 46.13 | 46.27 | 15,758 | -0.43(-0.93%) |
Apr 28, 2016 | 46.86 | 47.02 | 46.60 | 46.71 | 11,991 | -0.31(-0.66%) |
Apr 27, 2016 | 46.90 | 47.03 | 46.70 | 47.02 | 7,188 | +0.05(+0.10%) |
Apr 26, 2016 | 47.10 | 47.13 | 46.92 | 46.97 | 4,837 | +0.26(+0.56%) |
Apr 25, 2016 | 46.56 | 46.78 | 46.53 | 46.71 | 7,483 | +0.21(+0.44%) |
Apr 22, 2016 | 46.44 | 46.50 | 46.30 | 46.50 | 11,356 | +0.22(+0.48%) |
Apr 21, 2016 | 46.61 | 46.72 | 46.15 | 46.28 | 12,475 | -0.61(-1.31%) |
Apr 20, 2016 | 47.04 | 47.16 | 46.89 | 46.89 | 19,828 | -0.36(-0.77%) |
Apr 19, 2016 | 47.44 | 47.44 | 47.10 | 47.25 | 3,311 | +0.12(+0.25%) |
Apr 18, 2016 | 46.85 | 47.17 | 46.85 | 47.14 | 77,285 | +0.26(+0.56%) |
Apr 15, 2016 | 46.60 | 46.87 | 46.60 | 46.87 | 3,663 | +0.21(+0.44%) |
Apr 14, 2016 | 46.91 | 46.91 | 46.66 | 46.67 | 12,351 | -0.32(-0.68%) |
Apr 13, 2016 | 47.14 | 47.14 | 46.94 | 46.98 | 17,478 | -0.16(-0.33%) |
Apr 12, 2016 | 46.79 | 47.18 | 46.76 | 47.14 | 17,097 | +0.36(+0.76%) |
Apr 11, 2016 | 46.96 | 47.02 | 46.79 | 46.79 | 29,315 | +0.03(+0.07%) |
Apr 08, 2016 | 46.90 | 46.91 | 46.73 | 46.75 | 5,287 | +0.57(+1.23%) |
Apr 07, 2016 | 46.45 | 46.45 | 46.19 | 46.19 | 3,853 | -0.50(-1.06%) |
Apr 06, 2016 | 46.37 | 46.68 | 46.32 | 46.68 | 5,200 | +0.33(+0.72%) |
Apr 05, 2016 | 46.44 | 46.44 | 46.27 | 46.35 | 8,037 | -0.21(-0.46%) |
Apr 04, 2016 | 46.75 | 46.75 | 46.53 | 46.56 | 2,493 | -0.26(-0.56%) |
Apr 01, 2016 | 46.47 | 46.83 | 46.47 | 46.83 | 4,206 | -0.14(-0.29%) |
Mar 31, 2016 | 46.72 | 46.96 | 46.72 | 46.96 | 12,628 | +0.07(+0.15%) |
Mar 30, 2016 | 46.93 | 47.43 | 46.79 | 46.89 | 7,001 | +0.34(+0.73%) |
Mar 29, 2016 | 45.70 | 46.59 | 45.70 | 46.55 | 19,452 | +0.68(+1.47%) |
Mar 28, 2016 | 45.51 | 45.88 | 45.51 | 45.87 | 8,547 | +0.29(+0.64%) |
Mar 24, 2016 | 45.36 | 45.58 | 45.58 | 45.58 | 6,793 | -0.10(-0.21%) |
Mar 23, 2016 | 45.79 | 45.85 | 45.67 | 45.67 | 8,237 | -0.24(-0.53%) |
Mar 22, 2016 | 45.98 | 46.05 | 45.92 | 45.92 | 4,920 | -0.24(-0.51%) |
Mar 21, 2016 | 46.28 | 46.39 | 46.07 | 46.15 | 29,291 | -0.25(-0.53%) |
Mar 18, 2016 | 46.47 | 46.60 | 46.40 | 46.40 | 2,855 | -0.17(-0.36%) |
Mar 17, 2016 | 45.94 | 46.57 | 45.94 | 46.57 | 20,732 | +0.64(+1.40%) |
Mar 16, 2016 | 45.17 | 45.93 | 45.16 | 45.93 | 7,033 | +0.59(+1.30%) |
Mar 15, 2016 | 45.01 | 45.34 | 45.01 | 45.34 | 11,621 | -0.01(-0.03%) |
Mar 14, 2016 | 45.16 | 45.38 | 45.16 | 45.35 | 18,415 | +0.13(+0.30%) |
Mar 11, 2016 | 44.92 | 45.22 | 44.92 | 45.22 | 41,429 | +0.87(+1.96%) |
Mar 10, 2016 | 44.63 | 44.80 | 44.15 | 44.35 | 46,784 | +0.06(+0.14%) |
Mar 09, 2016 | 44.35 | 44.53 | 44.28 | 44.28 | 22,816 | +0.07(+0.15%) |
Mar 08, 2016 | 44.26 | 44.40 | 44.21 | 44.22 | 17,959 | -0.24(-0.54%) |
Mar 07, 2016 | 44.40 | 44.47 | 44.31 | 44.46 | 7,345 | -0.17(-0.37%) |
Mar 04, 2016 | 44.35 | 44.62 | 44.35 | 44.62 | 20,650 | +0.17(+0.37%) |
Mar 03, 2016 | 44.22 | 44.46 | 44.19 | 44.46 | 20,455 | +0.28(+0.63%) |
Mar 02, 2016 | 43.83 | 44.18 | 43.81 | 44.18 | 4,144 | +0.27(+0.61%) |