Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.91 | 44.17 | 41.46 | 41.88 | 7,329,096 | -2.06(-4.68%) |
Jan 30, 2018 | 44.56 | 44.72 | 43.04 | 43.94 | 13,288,493 | -3.85(-8.05%) |
Jan 29, 2018 | 47.56 | 48.83 | 47.46 | 47.78 | 5,693,831 | +0.12(+0.25%) |
Jan 26, 2018 | 47.36 | 47.75 | 47.10 | 47.66 | 2,066,872 | +0.39(+0.82%) |
Jan 25, 2018 | 48.41 | 48.53 | 47.13 | 47.27 | 2,847,896 | -1.08(-2.23%) |
Jan 24, 2018 | 46.88 | 48.62 | 46.72 | 48.35 | 5,856,755 | +1.62(+3.48%) |
Jan 23, 2018 | 46.67 | 46.86 | 46.11 | 46.73 | 1,899,369 | +0.22(+0.48%) |
Jan 22, 2018 | 47.20 | 47.50 | 45.80 | 46.50 | 2,917,403 | +0.70(+1.53%) |
Jan 19, 2018 | 45.42 | 45.80 | 44.98 | 45.80 | 1,870,539 | +0.57(+1.26%) |
Jan 18, 2018 | 44.98 | 45.71 | 44.94 | 45.23 | 3,467,807 | -0.15(-0.32%) |
Jan 17, 2018 | 45.12 | 45.76 | 45.07 | 45.38 | 1,936,286 | +0.46(+1.02%) |
Jan 16, 2018 | 46.50 | 46.93 | 44.55 | 44.92 | 5,513,525 | -2.10(-4.47%) |
Jan 12, 2018 | 47.02 | 47.02 | 47.02 | 0 | +0.67(+1.45%) | |
Jan 11, 2018 | 45.10 | 46.52 | 44.98 | 46.35 | 3,596,836 | +1.28(+2.84%) |
Jan 10, 2018 | 44.81 | 45.26 | 44.65 | 45.07 | 1,544,891 | -0.10(-0.23%) |
Jan 09, 2018 | 44.79 | 45.48 | 44.53 | 45.17 | 2,655,384 | +0.63(+1.42%) |
Jan 08, 2018 | 43.98 | 44.89 | 43.83 | 44.54 | 2,016,258 | +0.49(+1.12%) |
Jan 05, 2018 | 44.15 | 44.15 | 43.45 | 44.05 | 2,576,338 | +0.00(+0.00%) |
Jan 04, 2018 | 43.30 | 44.21 | 42.63 | 44.05 | 3,630,172 | +0.75(+1.74%) |
Jan 03, 2018 | 43.54 | 44.13 | 43.01 | 43.30 | 7,745,313 | -1.69(-3.76%) |
Jan 02, 2018 | 44.23 | 45.02 | 43.86 | 44.99 | 1,832,828 | +1.02(+2.32%) |
Dec 29, 2017 | 43.97 | 43.97 | 43.97 | 0 | -0.60(-1.34%) | |
Dec 28, 2017 | 44.35 | 44.60 | 43.97 | 44.57 | 1,279,186 | +0.25(+0.57%) |
Dec 27, 2017 | 44.75 | 45.08 | 44.15 | 44.32 | 869,915 | -0.42(-0.95%) |
Dec 26, 2017 | 44.75 | 44.86 | 44.27 | 44.74 | 1,694,406 | -0.06(-0.14%) |
Dec 22, 2017 | 44.88 | 45.15 | 44.31 | 44.80 | 1,414,892 | +0.03(+0.06%) |
Dec 21, 2017 | 44.11 | 44.94 | 43.96 | 44.78 | 1,967,942 | +0.95(+2.17%) |
Dec 20, 2017 | 44.37 | 44.52 | 43.80 | 43.83 | 1,661,450 | -0.41(-0.94%) |
Dec 19, 2017 | 44.91 | 45.20 | 44.10 | 44.24 | 3,478,920 | -0.40(-0.89%) |
Dec 18, 2017 | 44.01 | 44.82 | 43.94 | 44.64 | 1,830,588 | +1.03(+2.36%) |
Dec 15, 2017 | 43.60 | 44.07 | 43.52 | 43.61 | 3,225,927 | +0.38(+0.88%) |
Dec 14, 2017 | 43.87 | 44.10 | 43.21 | 43.23 | 1,512,476 | -0.54(-1.23%) |
Dec 13, 2017 | 43.70 | 44.06 | 43.33 | 43.77 | 1,489,309 | -0.01(-0.02%) |
Dec 12, 2017 | 43.78 | 44.13 | 43.12 | 43.78 | 2,046,247 | +0.20(+0.45%) |
Dec 11, 2017 | 43.84 | 44.70 | 43.53 | 43.58 | 2,057,814 | -0.34(-0.78%) |
Dec 08, 2017 | 43.86 | 44.03 | 43.25 | 43.92 | 2,006,269 | +0.01(+0.02%) |
Dec 07, 2017 | 43.49 | 44.20 | 43.29 | 43.92 | 2,006,129 | +0.26(+0.59%) |
Dec 06, 2017 | 43.31 | 43.83 | 42.88 | 43.66 | 2,458,051 | +0.21(+0.47%) |
Dec 05, 2017 | 44.74 | 44.82 | 42.93 | 43.45 | 3,870,136 | -1.00(-2.26%) |
Dec 04, 2017 | 43.20 | 43.90 | 43.12 | 44.46 | 4,110,791 | +1.53(+3.56%) |
Dec 01, 2017 | 43.06 | 43.12 | 42.01 | 42.93 | 2,930,578 | -0.15(-0.34%) |
Nov 30, 2017 | 42.00 | 43.15 | 41.76 | 43.07 | 2,826,771 | +1.05(+2.49%) |
Nov 29, 2017 | 42.26 | 43.49 | 41.98 | 42.03 | 3,446,824 | -0.23(-0.55%) |
Nov 28, 2017 | 40.89 | 42.28 | 40.71 | 42.26 | 3,037,449 | +1.48(+3.64%) |
Nov 27, 2017 | 40.67 | 40.88 | 40.40 | 40.77 | 1,268,327 | +0.10(+0.25%) |
Nov 24, 2017 | 40.93 | 40.95 | 40.50 | 40.67 | 684,112 | -0.24(-0.59%) |
Nov 22, 2017 | 40.14 | 41.14 | 40.05 | 40.91 | 2,547,516 | +0.86(+2.14%) |
Nov 21, 2017 | 40.13 | 40.35 | 39.48 | 40.05 | 2,481,606 | -0.07(-0.17%) |
Nov 20, 2017 | 40.49 | 41.04 | 39.86 | 40.12 | 3,139,293 | -0.42(-1.04%) |
Nov 17, 2017 | 41.03 | 41.15 | 39.89 | 40.54 | 4,073,735 | -0.73(-1.77%) |
Nov 16, 2017 | 40.77 | 41.90 | 40.60 | 41.27 | 2,996,674 | +0.54(+1.33%) |
Nov 15, 2017 | 40.17 | 40.78 | 39.87 | 40.73 | 2,505,332 | +0.46(+1.15%) |
Nov 14, 2017 | 40.11 | 40.59 | 39.91 | 40.27 | 1,735,319 | +0.04(+0.11%) |
Nov 13, 2017 | 40.38 | 40.49 | 39.99 | 40.23 | 2,449,390 | -0.36(-0.89%) |
Nov 10, 2017 | 39.21 | 40.68 | 39.08 | 40.59 | 4,821,281 | +1.24(+3.16%) |
Nov 09, 2017 | 38.72 | 39.41 | 38.21 | 39.34 | 2,682,525 | +0.29(+0.75%) |
Nov 08, 2017 | 38.38 | 39.06 | 38.20 | 39.05 | 2,186,639 | +0.63(+1.63%) |
Nov 07, 2017 | 38.76 | 38.94 | 38.22 | 38.42 | 2,249,759 | -0.32(-0.82%) |
Nov 06, 2017 | 40.33 | 40.37 | 38.60 | 38.74 | 3,755,414 | -1.62(-4.02%) |
Nov 03, 2017 | 41.38 | 41.40 | 40.24 | 40.36 | 2,258,060 | -1.10(-2.65%) |
Nov 02, 2017 | 40.84 | 41.56 | 40.47 | 41.46 | 1,800,350 | +0.45(+1.09%) |
Nov 01, 2017 | 40.77 | 41.29 | 40.77 | 41.01 | 1,023,029 | +0.39(+0.97%) |
Oct 31, 2017 | 40.50 | 40.66 | 39.93 | 40.62 | 2,371,796 | +0.12(+0.30%) |
Oct 30, 2017 | 40.78 | 41.05 | 40.33 | 40.50 | 2,180,236 | -0.55(-1.34%) |
Oct 27, 2017 | 41.86 | 41.86 | 40.95 | 41.05 | 1,797,365 | -0.82(-1.97%) |
Oct 26, 2017 | 42.10 | 42.12 | 41.68 | 41.87 | 1,383,193 | -0.08(-0.18%) |
Oct 25, 2017 | 42.16 | 42.36 | 41.35 | 41.95 | 3,819,105 | -0.50(-1.17%) |
Oct 24, 2017 | 41.82 | 42.49 | 41.68 | 42.45 | 1,962,667 | +0.82(+1.98%) |
Oct 23, 2017 | 42.60 | 42.65 | 41.53 | 41.62 | 2,536,435 | -0.85(-2.00%) |
Oct 20, 2017 | 41.80 | 42.52 | 41.62 | 42.47 | 3,377,351 | +1.21(+2.93%) |
Oct 19, 2017 | 41.19 | 41.40 | 40.74 | 41.26 | 2,290,385 | +0.06(+0.15%) |
Oct 18, 2017 | 41.01 | 41.58 | 40.79 | 41.20 | 4,505,536 | +0.43(+1.05%) |
Oct 17, 2017 | 39.26 | 41.68 | 38.83 | 40.77 | 16,294,243 | +0.82(+2.04%) |
Oct 16, 2017 | 39.92 | 40.26 | 39.65 | 39.96 | 4,529,883 | -0.04(-0.11%) |
Oct 13, 2017 | 39.83 | 40.09 | 39.12 | 40.00 | 3,151,106 | +0.14(+0.34%) |
Oct 12, 2017 | 39.70 | 40.10 | 39.42 | 39.87 | 2,189,756 | +0.16(+0.41%) |
Oct 11, 2017 | 39.72 | 39.90 | 39.14 | 39.70 | 2,188,581 | -0.04(-0.11%) |
Oct 10, 2017 | 39.25 | 39.82 | 39.24 | 39.74 | 1,902,702 | +0.46(+1.18%) |
Oct 09, 2017 | 39.73 | 39.97 | 39.13 | 39.28 | 1,893,194 | -0.37(-0.93%) |
Oct 06, 2017 | 40.00 | 40.34 | 39.26 | 39.65 | 3,118,238 | -0.55(-1.37%) |
Oct 05, 2017 | 41.88 | 42.00 | 39.91 | 40.20 | 4,482,579 | -1.66(-3.96%) |
Oct 04, 2017 | 42.04 | 42.15 | 41.75 | 41.86 | 961,333 | -0.15(-0.35%) |
Oct 03, 2017 | 41.83 | 42.04 | 41.64 | 42.00 | 754,124 | +0.34(+0.82%) |
Oct 02, 2017 | 41.36 | 41.69 | 41.07 | 41.66 | 1,396,329 | +0.29(+0.71%) |
Sep 29, 2017 | 41.98 | 42.08 | 41.32 | 41.37 | 1,869,976 | -0.81(-1.91%) |
Sep 28, 2017 | 42.10 | 42.46 | 41.93 | 42.17 | 1,441,689 | -0.13(-0.30%) |
Sep 27, 2017 | 42.65 | 43.14 | 42.27 | 42.30 | 1,548,239 | -0.25(-0.58%) |
Sep 26, 2017 | 42.01 | 42.68 | 41.92 | 42.55 | 1,316,075 | +0.55(+1.31%) |
Sep 25, 2017 | 41.41 | 42.16 | 41.37 | 42.00 | 1,546,322 | +0.61(+1.47%) |
Sep 22, 2017 | 41.16 | 41.56 | 41.09 | 41.39 | 1,201,384 | +0.24(+0.58%) |
Sep 21, 2017 | 41.44 | 41.76 | 41.14 | 41.15 | 1,227,462 | -0.33(-0.81%) |
Sep 20, 2017 | 41.59 | 41.65 | 41.24 | 41.49 | 1,116,684 | +0.18(+0.44%) |
Sep 19, 2017 | 41.72 | 41.83 | 41.24 | 41.31 | 1,243,297 | -0.36(-0.86%) |
Sep 18, 2017 | 41.24 | 41.73 | 41.21 | 41.67 | 1,414,073 | +0.47(+1.15%) |
Sep 15, 2017 | 41.80 | 41.80 | 40.31 | 41.20 | 4,146,394 | -0.77(-1.84%) |
Sep 14, 2017 | 41.10 | 42.12 | 41.01 | 41.97 | 2,398,090 | +0.82(+1.98%) |
Sep 13, 2017 | 40.63 | 41.19 | 40.42 | 41.15 | 1,634,174 | +0.38(+0.93%) |
Sep 12, 2017 | 40.85 | 40.96 | 40.17 | 40.77 | 1,292,194 | -0.04(-0.11%) |
Sep 11, 2017 | 40.55 | 40.89 | 40.52 | 40.82 | 1,641,796 | +0.48(+1.18%) |
Sep 08, 2017 | 40.02 | 40.40 | 39.56 | 40.34 | 1,329,372 | +0.37(+0.92%) |
Sep 07, 2017 | 39.78 | 40.02 | 39.34 | 39.98 | 2,343,898 | +0.26(+0.64%) |
Sep 06, 2017 | 39.21 | 39.86 | 38.80 | 39.72 | 3,079,162 | +0.61(+1.57%) |
Sep 05, 2017 | 40.12 | 40.12 | 38.77 | 39.11 | 3,554,552 | -1.23(-3.04%) |
Sep 01, 2017 | 40.23 | 40.55 | 40.20 | 40.33 | 1,435,437 | +0.31(+0.77%) |
Aug 31, 2017 | 40.30 | 40.45 | 39.91 | 40.03 | 2,184,975 | -0.15(-0.38%) |
Aug 30, 2017 | 40.07 | 40.30 | 39.92 | 40.18 | 1,351,836 | +0.10(+0.25%) |
Aug 29, 2017 | 39.85 | 40.10 | 39.68 | 40.08 | 1,426,227 | +0.01(+0.02%) |
Aug 28, 2017 | 40.66 | 40.82 | 39.99 | 40.07 | 1,868,478 | -0.56(-1.38%) |
Aug 25, 2017 | 40.32 | 40.88 | 40.28 | 40.63 | 2,798,696 | +0.44(+1.10%) |
Aug 24, 2017 | 39.99 | 40.66 | 39.99 | 40.19 | 1,847,599 | +0.30(+0.75%) |
Aug 23, 2017 | 40.61 | 40.69 | 39.75 | 39.89 | 2,405,648 | -0.95(-2.33%) |
Aug 22, 2017 | 40.44 | 40.97 | 40.27 | 40.84 | 1,800,247 | +0.64(+1.59%) |
Aug 21, 2017 | 39.92 | 40.29 | 39.67 | 40.21 | 2,008,985 | +0.29(+0.73%) |
Aug 18, 2017 | 40.02 | 40.17 | 39.35 | 39.92 | 2,685,869 | -0.19(-0.47%) |
Aug 17, 2017 | 40.44 | 40.85 | 40.06 | 40.10 | 1,545,391 | -0.38(-0.95%) |
Aug 16, 2017 | 40.79 | 41.02 | 40.43 | 40.49 | 1,659,461 | -0.11(-0.27%) |
Aug 15, 2017 | 40.83 | 40.87 | 40.56 | 40.60 | 964,351 | -0.19(-0.46%) |
Aug 14, 2017 | 40.72 | 40.97 | 40.54 | 40.78 | 1,650,596 | +0.31(+0.76%) |
Aug 11, 2017 | 40.28 | 40.49 | 40.09 | 40.48 | 2,259,179 | +0.19(+0.46%) |
Aug 10, 2017 | 40.39 | 40.59 | 40.12 | 40.29 | 3,727,111 | -0.41(-1.00%) |
Aug 09, 2017 | 40.57 | 40.95 | 40.18 | 40.70 | 1,922,727 | -0.01(-0.02%) |
Aug 08, 2017 | 40.79 | 41.01 | 40.54 | 40.71 | 1,418,934 | -0.21(-0.52%) |
Aug 07, 2017 | 41.17 | 41.29 | 40.72 | 40.92 | 2,177,172 | -0.24(-0.58%) |
Aug 04, 2017 | 41.02 | 41.23 | 40.51 | 41.16 | 1,860,905 | +0.30(+0.73%) |
Aug 03, 2017 | 40.72 | 41.04 | 40.49 | 40.86 | 2,958,659 | +0.16(+0.40%) |
Aug 02, 2017 | 41.55 | 41.55 | 40.63 | 40.70 | 3,173,095 | -0.90(-2.17%) |
Aug 01, 2017 | 41.52 | 41.75 | 41.28 | 41.60 | 1,945,093 | +0.16(+0.39%) |
Jul 31, 2017 | 41.70 | 41.78 | 41.12 | 41.44 | 2,101,297 | -0.16(-0.39%) |
Jul 28, 2017 | 42.65 | 42.67 | 41.30 | 41.60 | 2,765,942 | -1.19(-2.79%) |
Jul 27, 2017 | 41.41 | 43.32 | 40.96 | 42.79 | 6,088,264 | +1.38(+3.33%) |
Jul 26, 2017 | 41.01 | 41.48 | 40.84 | 41.41 | 3,938,530 | +0.43(+1.04%) |
Jul 25, 2017 | 41.48 | 41.62 | 40.83 | 40.99 | 3,339,513 | -0.29(-0.70%) |
Jul 24, 2017 | 41.04 | 41.64 | 40.97 | 41.28 | 3,424,110 | +0.19(+0.46%) |
Jul 21, 2017 | 41.42 | 41.70 | 40.96 | 41.09 | 3,227,328 | -0.43(-1.05%) |
Jul 20, 2017 | 41.58 | 42.31 | 41.37 | 41.52 | 5,304,309 | +0.00(+0.00%) |
Jul 19, 2017 | 41.48 | 41.88 | 40.59 | 41.52 | 8,669,397 | -0.15(-0.37%) |
Jul 18, 2017 | 39.80 | 42.05 | 39.17 | 41.68 | 24,741,890 | -2.60(-5.87%) |
Jul 17, 2017 | 43.98 | 44.54 | 43.97 | 44.27 | 3,785,096 | +0.32(+0.74%) |
Jul 14, 2017 | 43.76 | 44.23 | 43.52 | 43.95 | 2,472,007 | +0.17(+0.39%) |
Jul 13, 2017 | 42.88 | 43.79 | 42.88 | 43.78 | 3,882,190 | +0.91(+2.13%) |
Jul 12, 2017 | 43.16 | 43.94 | 42.55 | 42.87 | 6,906,393 | -1.40(-3.15%) |
Jul 11, 2017 | 44.74 | 44.79 | 44.07 | 44.27 | 2,622,574 | -0.43(-0.95%) |
Jul 10, 2017 | 44.66 | 45.08 | 44.55 | 44.69 | 2,201,925 | -0.01(-0.02%) |
Jul 07, 2017 | 45.08 | 45.23 | 44.66 | 44.70 | 2,103,591 | -0.29(-0.64%) |
Jul 06, 2017 | 45.89 | 45.98 | 44.93 | 44.99 | 2,202,664 | -0.93(-2.02%) |
Jul 05, 2017 | 46.63 | 46.77 | 45.92 | 45.92 | 2,529,364 | -0.77(-1.64%) |
Jul 03, 2017 | 46.05 | 47.50 | 46.05 | 46.68 | 1,994,266 | +0.69(+1.50%) |
Jun 30, 2017 | 46.22 | 46.60 | 46.02 | 45.99 | 2,865,394 | -0.05(-0.11%) |
Jun 29, 2017 | 46.70 | 46.81 | 45.66 | 46.05 | 2,587,364 | -0.54(-1.15%) |
Jun 28, 2017 | 46.70 | 47.34 | 46.56 | 46.58 | 2,102,727 | +0.17(+0.37%) |
Jun 27, 2017 | 46.85 | 47.03 | 46.40 | 46.41 | 1,751,166 | -0.50(-1.07%) |
Jun 26, 2017 | 47.47 | 48.15 | 46.05 | 46.91 | 4,121,331 | -0.37(-0.79%) |
Jun 23, 2017 | 47.57 | 47.66 | 46.74 | 47.29 | 3,955,530 | -0.59(-1.23%) |
Jun 22, 2017 | 47.58 | 48.49 | 47.53 | 47.88 | 2,834,556 | +0.23(+0.48%) |
Jun 21, 2017 | 47.30 | 48.17 | 47.25 | 47.65 | 5,034,336 | +0.38(+0.81%) |
Jun 20, 2017 | 47.31 | 47.78 | 47.20 | 47.26 | 1,559,319 | +0.05(+0.11%) |
Jun 19, 2017 | 47.30 | 47.56 | 46.73 | 47.21 | 1,781,726 | -0.03(-0.07%) |
Jun 16, 2017 | 46.94 | 47.76 | 46.52 | 47.25 | 4,469,021 | +0.51(+1.09%) |
Jun 15, 2017 | 45.13 | 46.90 | 44.92 | 46.74 | 4,105,400 | +1.32(+2.91%) |
Jun 14, 2017 | 45.56 | 45.62 | 45.05 | 45.42 | 1,739,273 | -0.30(-0.65%) |
Jun 13, 2017 | 45.38 | 45.75 | 45.25 | 45.71 | 968,119 | +0.39(+0.86%) |
Jun 12, 2017 | 45.43 | 46.05 | 45.22 | 45.32 | 1,737,928 | -0.04(-0.09%) |
Jun 09, 2017 | 45.00 | 45.39 | 44.89 | 45.36 | 1,830,889 | +0.37(+0.81%) |
Jun 08, 2017 | 45.51 | 43.94 | 45.00 | 2,026,183 | +0.61(+1.38%) | |
Jun 07, 2017 | 44.53 | 44.56 | 44.25 | 44.39 | 1,753,069 | +0.05(+0.12%) |
Jun 06, 2017 | 45.11 | 45.11 | 44.10 | 44.33 | 2,117,009 | -1.16(-2.55%) |
Jun 05, 2017 | 45.25 | 45.73 | 45.19 | 45.49 | 1,395,068 | +0.16(+0.36%) |
Jun 02, 2017 | 45.28 | 45.68 | 45.04 | 45.33 | 1,160,735 | -0.06(-0.13%) |
Jun 01, 2017 | 45.45 | 45.95 | 45.23 | 45.39 | 1,703,526 | +0.26(+0.57%) |
May 31, 2017 | 45.15 | 45.18 | 44.79 | 45.13 | 1,722,353 | +0.00(+0.00%) |
May 30, 2017 | 44.52 | 45.20 | 44.38 | 45.13 | 1,770,941 | +0.59(+1.32%) |
May 26, 2017 | 44.10 | 44.79 | 43.96 | 44.55 | 2,111,519 | +0.39(+0.89%) |
May 25, 2017 | 44.40 | 44.69 | 43.96 | 44.16 | 4,608,188 | -0.12(-0.27%) |
May 24, 2017 | 45.04 | 45.22 | 44.24 | 44.27 | 2,646,302 | -0.72(-1.59%) |
May 23, 2017 | 45.02 | 45.25 | 44.78 | 44.99 | 1,623,877 | +0.22(+0.48%) |
May 22, 2017 | 44.74 | 45.23 | 44.58 | 44.77 | 3,238,460 | +0.28(+0.63%) |
May 19, 2017 | 44.65 | 44.93 | 44.30 | 44.49 | 2,745,373 | -0.12(-0.27%) |
May 18, 2017 | 44.65 | 44.79 | 44.16 | 44.61 | 2,538,200 | -0.19(-0.43%) |
May 17, 2017 | 45.75 | 45.40 | 44.67 | 44.81 | 2,287,921 | -0.95(-2.07%) |
May 16, 2017 | 45.69 | 45.80 | 45.45 | 45.75 | 1,616,905 | +0.06(+0.13%) |
May 15, 2017 | 46.73 | 46.92 | 45.35 | 45.69 | 3,833,133 | -0.99(-2.12%) |
May 12, 2017 | 46.74 | 46.96 | 46.51 | 46.68 | 1,168,010 | -0.28(-0.59%) |
May 11, 2017 | 47.83 | 47.83 | 46.88 | 46.96 | 1,739,892 | -1.02(-2.13%) |
May 10, 2017 | 47.39 | 48.13 | 47.20 | 47.99 | 1,557,239 | +0.45(+0.94%) |
May 09, 2017 | 46.97 | 47.73 | 46.93 | 47.54 | 2,461,067 | +0.58(+1.22%) |
May 08, 2017 | 47.56 | 47.68 | 46.68 | 46.96 | 2,258,966 | -0.55(-1.16%) |
May 05, 2017 | 47.10 | 47.54 | 46.87 | 47.51 | 2,045,564 | +0.48(+1.02%) |
May 04, 2017 | 47.21 | 47.24 | 46.89 | 47.03 | 1,811,096 | +0.05(+0.11%) |
May 03, 2017 | 47.32 | 47.42 | 46.58 | 46.98 | 2,319,745 | -0.47(-0.98%) |
May 02, 2017 | 47.77 | 47.80 | 47.25 | 47.45 | 1,784,197 | -0.24(-0.50%) |
May 01, 2017 | 48.53 | 48.74 | 47.42 | 47.68 | 2,567,563 | -0.36(-0.74%) |
Apr 28, 2017 | 49.03 | 49.09 | 47.83 | 48.04 | 3,140,172 | -1.03(-2.10%) |
Apr 27, 2017 | 48.87 | 49.34 | 48.81 | 49.07 | 2,396,931 | +0.13(+0.26%) |
Apr 26, 2017 | 48.38 | 49.22 | 48.21 | 48.94 | 2,549,399 | +0.57(+1.17%) |
Apr 25, 2017 | 47.83 | 48.43 | 47.75 | 48.38 | 3,279,972 | +0.75(+1.58%) |
Apr 24, 2017 | 47.77 | 48.17 | 47.45 | 47.62 | 3,865,310 | +0.43(+0.91%) |
Apr 21, 2017 | 47.61 | 47.73 | 47.08 | 47.19 | 3,439,535 | -0.56(-1.17%) |
Apr 20, 2017 | 47.98 | 48.01 | 47.50 | 47.75 | 3,232,654 | +0.05(+0.11%) |
Apr 19, 2017 | 48.23 | 48.25 | 47.47 | 47.70 | 4,447,214 | -0.42(-0.88%) |
Apr 18, 2017 | 48.06 | 49.47 | 47.66 | 48.12 | 9,772,825 | -2.11(-4.19%) |
Apr 17, 2017 | 50.83 | 50.89 | 50.12 | 50.23 | 5,915,585 | -0.25(-0.50%) |
Apr 13, 2017 | 51.47 | 51.47 | 50.20 | 50.48 | 5,140,022 | -1.14(-2.21%) |
Apr 12, 2017 | 52.92 | 52.92 | 51.44 | 51.62 | 3,870,193 | -0.85(-1.61%) |
Apr 11, 2017 | 52.32 | 52.53 | 52.14 | 52.47 | 2,348,202 | +0.18(+0.34%) |
Apr 10, 2017 | 51.53 | 53.23 | 51.52 | 52.29 | 4,898,107 | +0.79(+1.53%) |
Apr 07, 2017 | 51.22 | 51.83 | 51.12 | 51.50 | 1,829,006 | +0.06(+0.12%) |
Apr 06, 2017 | 50.97 | 51.56 | 50.73 | 51.44 | 1,927,926 | +0.69(+1.37%) |
Apr 05, 2017 | 51.80 | 51.97 | 50.73 | 50.75 | 1,826,148 | -0.82(-1.59%) |
Apr 04, 2017 | 51.72 | 52.05 | 51.50 | 51.57 | 1,965,487 | -0.41(-0.80%) |
Apr 03, 2017 | 51.64 | 52.30 | 51.33 | 51.99 | 2,645,470 | +0.83(+1.62%) |
Mar 31, 2017 | 51.55 | 51.75 | 51.11 | 51.16 | 3,490,517 | -0.43(-0.84%) |
Mar 30, 2017 | 51.11 | 51.62 | 50.89 | 51.59 | 1,235,427 | +0.35(+0.68%) |
Mar 29, 2017 | 51.28 | 51.43 | 51.01 | 51.24 | 636,209 | -0.08(-0.15%) |
Mar 28, 2017 | 50.80 | 51.56 | 50.80 | 51.32 | 1,041,537 | +0.43(+0.85%) |
Mar 27, 2017 | 50.78 | 51.01 | 50.40 | 50.89 | 1,253,469 | -0.02(-0.03%) |
Mar 24, 2017 | 51.41 | 51.42 | 50.65 | 50.90 | 900,814 | -0.28(-0.55%) |
Mar 23, 2017 | 51.20 | 51.50 | 51.00 | 51.18 | 1,053,896 | +0.00(+0.00%) |
Mar 22, 2017 | 51.25 | 51.33 | 50.61 | 51.18 | 1,896,379 | -0.03(-0.07%) |
Mar 21, 2017 | 52.46 | 52.73 | 51.19 | 51.22 | 1,580,122 | -1.08(-2.07%) |
Mar 20, 2017 | 52.65 | 52.92 | 52.21 | 52.30 | 1,906,244 | -0.34(-0.64%) |
Mar 17, 2017 | 52.81 | 53.01 | 52.58 | 52.64 | 1,743,792 | -0.19(-0.35%) |
Mar 16, 2017 | 53.15 | 53.61 | 52.76 | 52.82 | 1,899,814 | -0.40(-0.75%) |
Mar 15, 2017 | 52.37 | 53.30 | 52.04 | 53.22 | 3,273,649 | +2.40(+4.73%) |
Mar 14, 2017 | 51.04 | 51.25 | 50.63 | 50.82 | 1,575,502 | -0.35(-0.68%) |
Mar 13, 2017 | 50.87 | 51.22 | 50.30 | 51.17 | 3,213,760 | +0.39(+0.77%) |
Mar 10, 2017 | 50.18 | 51.68 | 50.18 | 50.78 | 3,411,225 | +1.10(+2.21%) |
Mar 09, 2017 | 49.47 | 49.85 | 49.31 | 49.68 | 2,868,311 | +0.19(+0.38%) |
Mar 08, 2017 | 48.90 | 49.53 | 48.76 | 49.49 | 2,013,138 | +0.63(+1.30%) |
Mar 07, 2017 | 48.62 | 48.98 | 48.16 | 48.86 | 2,033,589 | +0.17(+0.35%) |
Mar 06, 2017 | 49.42 | 49.47 | 48.65 | 48.69 | 1,963,924 | -1.05(-2.11%) |
Mar 03, 2017 | 49.59 | 49.78 | 49.12 | 49.74 | 1,663,307 | +0.15(+0.31%) |
Mar 02, 2017 | 49.12 | 49.73 | 49.01 | 49.58 | 2,737,404 | +0.20(+0.41%) |
Mar 01, 2017 | 48.65 | 49.76 | 48.44 | 49.38 | 2,922,691 | +1.71(+3.58%) |
Feb 28, 2017 | 48.19 | 48.50 | 47.59 | 47.67 | 3,037,537 | -0.54(-1.12%) |
Feb 27, 2017 | 47.26 | 48.35 | 46.95 | 48.21 | 2,582,349 | +0.39(+0.81%) |
Feb 24, 2017 | 48.49 | 48.49 | 47.34 | 47.83 | 2,729,329 | -0.95(-1.94%) |
Feb 23, 2017 | 48.96 | 49.02 | 48.54 | 48.77 | 2,116,426 | +0.11(+0.23%) |
Feb 22, 2017 | 48.24 | 48.69 | 48.11 | 48.66 | 2,935,425 | +0.36(+0.74%) |
Feb 21, 2017 | 48.11 | 48.58 | 47.88 | 48.31 | 1,722,764 | +0.17(+0.35%) |
Feb 17, 2017 | 48.14 | 48.14 | 48.14 | 0 | +0.43(+0.90%) | |
Feb 16, 2017 | 48.49 | 48.59 | 47.68 | 47.71 | 2,182,244 | -0.75(-1.55%) |
Feb 15, 2017 | 48.59 | 48.75 | 48.26 | 48.46 | 1,869,904 | -0.36(-0.74%) |
Feb 14, 2017 | 48.12 | 48.92 | 48.12 | 48.82 | 1,181,221 | +0.49(+1.01%) |
Feb 13, 2017 | 48.47 | 48.60 | 48.02 | 48.33 | 1,366,779 | +0.16(+0.32%) |
Feb 10, 2017 | 47.78 | 48.29 | 47.66 | 48.18 | 1,923,179 | +0.49(+1.02%) |
Feb 09, 2017 | 47.76 | 48.13 | 47.31 | 47.69 | 1,975,172 | -0.07(-0.14%) |
Feb 08, 2017 | 47.68 | 47.77 | 47.25 | 47.76 | 1,532,296 | +0.19(+0.41%) |
Feb 07, 2017 | 47.66 | 48.09 | 47.43 | 47.56 | 4,110,138 | -0.04(-0.09%) |
Feb 06, 2017 | 47.25 | 48.34 | 47.06 | 47.61 | 2,373,422 | +0.18(+0.37%) |
Feb 03, 2017 | 47.47 | 47.73 | 47.08 | 47.43 | 2,888,186 | +0.17(+0.36%) |
Feb 02, 2017 | 47.55 | 48.03 | 47.14 | 47.26 | 2,457,695 | -0.29(-0.60%) |