Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.68 | 54.77 | 54.37 | 54.62 | 1,704,501 | +0.05(+0.09%) |
Jan 30, 2018 | 54.62 | 54.73 | 54.59 | 54.57 | 1,800,684 | -0.32(-0.58%) |
Jan 29, 2018 | 55.30 | 55.45 | 54.86 | 54.89 | 1,630,778 | -0.42(-0.76%) |
Jan 26, 2018 | 54.95 | 55.31 | 54.86 | 55.31 | 1,723,317 | +0.46(+0.84%) |
Jan 25, 2018 | 54.67 | 54.86 | 54.63 | 54.85 | 1,758,744 | +0.27(+0.49%) |
Jan 24, 2018 | 54.66 | 54.75 | 54.40 | 54.58 | 1,666,955 | +0.03(+0.05%) |
Jan 23, 2018 | 54.50 | 54.60 | 54.37 | 54.55 | 1,353,495 | +0.09(+0.17%) |
Jan 22, 2018 | 54.17 | 54.46 | 54.14 | 54.46 | 1,211,283 | +0.34(+0.63%) |
Jan 19, 2018 | 54.01 | 54.14 | 53.91 | 54.12 | 1,221,731 | +0.23(+0.43%) |
Jan 18, 2018 | 53.93 | 53.94 | 53.72 | 53.89 | 1,337,559 | -0.10(-0.19%) |
Jan 17, 2018 | 53.70 | 54.07 | 53.58 | 53.99 | 1,194,247 | +0.50(+0.93%) |
Jan 16, 2018 | 53.78 | 53.87 | 53.38 | 53.49 | 1,945,463 | -0.04(-0.07%) |
Jan 12, 2018 | 53.53 | 53.53 | 53.53 | 0 | +0.16(+0.30%) | |
Jan 11, 2018 | 53.33 | 53.37 | 53.11 | 53.37 | 1,362,107 | +0.16(+0.30%) |
Jan 10, 2018 | 53.21 | 1,122,961 | -0.26(-0.49%) | |||
Jan 09, 2018 | 53.53 | 53.61 | 53.43 | 53.47 | 1,998,402 | +0.03(+0.06%) |
Jan 08, 2018 | 53.36 | 53.48 | 53.23 | 53.44 | 1,607,696 | +0.09(+0.17%) |
Jan 05, 2018 | 53.14 | 53.36 | 53.12 | 53.35 | 1,449,361 | +0.27(+0.51%) |
Jan 04, 2018 | 53.04 | 53.22 | 52.91 | 53.08 | 1,109,232 | +0.21(+0.40%) |
Jan 03, 2018 | 52.85 | 52.92 | 52.73 | 52.87 | 1,994,451 | +0.11(+0.21%) |
Jan 02, 2018 | 53.00 | 53.00 | 52.67 | 52.76 | 1,742,241 | -0.02(-0.04%) |
Dec 29, 2017 | 52.78 | 52.78 | 52.78 | 0 | -0.12(-0.23%) | |
Dec 28, 2017 | 52.98 | 52.98 | 52.80 | 52.90 | 1,243,314 | +0.08(+0.15%) |
Dec 27, 2017 | 52.77 | 52.87 | 52.71 | 52.82 | 1,562,865 | +0.13(+0.25%) |
Dec 26, 2017 | 52.71 | 52.79 | 52.65 | 52.69 | 866,026 | +0.01(+0.02%) |
Dec 22, 2017 | 52.69 | 52.73 | 52.59 | 52.68 | 918,123 | +0.02(+0.04%) |
Dec 21, 2017 | 52.90 | 52.90 | 52.61 | 52.66 | 1,107,166 | -0.03(-0.06%) |
Dec 20, 2017 | 52.97 | 52.98 | 52.69 | 52.69 | 1,597,350 | -0.13(-0.24%) |
Dec 19, 2017 | 53.11 | 53.27 | 52.82 | 52.82 | 1,060,377 | -0.30(-0.56%) |
Dec 18, 2017 | 53.26 | 53.34 | 53.07 | 53.12 | 1,238,227 | +0.09(+0.17%) |
Dec 15, 2017 | 52.72 | 53.10 | 52.71 | 53.03 | 1,118,665 | +0.48(+0.91%) |
Dec 14, 2017 | 52.86 | 52.86 | 52.55 | 52.55 | 1,066,622 | -0.23(-0.43%) |
Dec 13, 2017 | 52.80 | 52.92 | 52.70 | 52.78 | 845,653 | +0.10(+0.19%) |
Dec 12, 2017 | 52.72 | 52.79 | 52.65 | 52.68 | 1,221,515 | +0.02(+0.04%) |
Dec 11, 2017 | 52.65 | 52.68 | 52.50 | 52.66 | 1,076,817 | +0.06(+0.11%) |
Dec 08, 2017 | 52.55 | 52.60 | 52.39 | 52.60 | 919,731 | +0.22(+0.42%) |
Dec 07, 2017 | 52.34 | 52.42 | 52.27 | 52.39 | 951,278 | +0.05(+0.10%) |
Dec 06, 2017 | 52.32 | 52.39 | 52.26 | 52.34 | 628,740 | +0.04(+0.08%) |
Dec 05, 2017 | 52.47 | 52.60 | 52.26 | 52.30 | 857,698 | -0.17(-0.32%) |
Dec 04, 2017 | 52.90 | 52.91 | 52.45 | 52.46 | 1,597,103 | -0.14(-0.26%) |
Dec 01, 2017 | 52.71 | 52.73 | 52.13 | 52.60 | 1,669,351 | -0.05(-0.09%) |
Nov 30, 2017 | 52.48 | 52.80 | 52.36 | 52.65 | 860,832 | +0.34(+0.65%) |
Nov 29, 2017 | 52.26 | 52.35 | 52.20 | 52.32 | 1,021,184 | +0.10(+0.19%) |
Nov 28, 2017 | 51.95 | 52.24 | 51.87 | 52.22 | 835,799 | +0.39(+0.75%) |
Nov 27, 2017 | 51.77 | 51.85 | 51.73 | 51.83 | 879,020 | +0.11(+0.21%) |
Nov 24, 2017 | 51.72 | 51.74 | 51.62 | 51.72 | 259,589 | +0.12(+0.23%) |
Nov 22, 2017 | 51.83 | 51.83 | 51.57 | 51.60 | 1,040,227 | -0.15(-0.29%) |
Nov 21, 2017 | 51.56 | 51.80 | 51.56 | 51.75 | 1,096,964 | +0.30(+0.58%) |
Nov 20, 2017 | 51.46 | 51.54 | 51.41 | 51.45 | 1,123,268 | +0.04(+0.08%) |
Nov 17, 2017 | 51.56 | 51.57 | 51.39 | 51.41 | 704,702 | -0.18(-0.35%) |
Nov 16, 2017 | 51.42 | 51.69 | 51.33 | 51.59 | 752,866 | +0.33(+0.64%) |
Nov 15, 2017 | 51.54 | 51.54 | 51.22 | 51.26 | 1,127,451 | -0.35(-0.67%) |
Nov 14, 2017 | 51.32 | 51.61 | 51.27 | 51.61 | 9,098,849 | +0.10(+0.19%) |
Nov 13, 2017 | 51.29 | 51.56 | 51.27 | 51.51 | 4,070,389 | +0.17(+0.33%) |
Nov 10, 2017 | 51.35 | 51.37 | 51.18 | 51.34 | 931,091 | -0.05(-0.10%) |
Nov 09, 2017 | 51.37 | 51.42 | 51.14 | 51.39 | 1,554,231 | -0.10(-0.19%) |
Nov 08, 2017 | 51.36 | 51.51 | 51.32 | 51.49 | 1,626,622 | +0.15(+0.29%) |
Nov 07, 2017 | 51.22 | 51.34 | 51.12 | 51.34 | 852,516 | +0.22(+0.43%) |
Nov 06, 2017 | 51.22 | 51.24 | 51.09 | 51.12 | 2,262,546 | -0.10(-0.19%) |
Nov 03, 2017 | 51.18 | 51.25 | 51.06 | 51.22 | 832,129 | +0.06(+0.12%) |
Nov 02, 2017 | 51.13 | 51.21 | 51.02 | 51.16 | 740,920 | +0.13(+0.25%) |
Nov 01, 2017 | 51.25 | 51.25 | 51.03 | 51.03 | 992,005 | -0.05(-0.10%) |
Oct 31, 2017 | 51.11 | 51.11 | 51.01 | 51.08 | 784,241 | +0.05(+0.10%) |
Oct 30, 2017 | 51.30 | 50.99 | 51.03 | 761,006 | -0.29(-0.56%) | |
Oct 27, 2017 | 51.10 | 51.32 | 51.06 | 51.32 | 923,215 | +0.23(+0.45%) |
Oct 26, 2017 | 51.16 | 51.26 | 51.04 | 51.09 | 603,742 | +0.02(+0.04%) |
Oct 25, 2017 | 50.92 | 50.94 | 50.85 | 51.07 | 1,248,211 | -0.07(-0.14%) |
Oct 24, 2017 | 51.32 | 51.38 | 51.11 | 51.14 | 860,674 | -0.12(-0.23%) |
Oct 23, 2017 | 51.46 | 51.46 | 51.24 | 51.26 | 1,488,783 | -0.04(-0.08%) |
Oct 20, 2017 | 51.22 | 51.32 | 51.18 | 51.30 | 1,216,821 | +0.18(+0.35%) |
Oct 19, 2017 | 50.88 | 51.13 | 50.82 | 51.12 | 1,338,502 | +0.24(+0.47%) |
Oct 18, 2017 | 50.91 | 50.94 | 50.82 | 50.88 | 1,202,649 | +0.02(+0.04%) |
Oct 17, 2017 | 50.75 | 50.87 | 50.70 | 50.86 | 1,345,459 | +0.12(+0.24%) |
Oct 16, 2017 | 50.83 | 50.83 | 50.68 | 50.74 | 706,444 | -0.05(-0.10%) |
Oct 13, 2017 | 50.80 | 50.88 | 50.75 | 50.79 | 712,372 | +0.04(+0.08%) |
Oct 12, 2017 | 50.63 | 50.80 | 50.63 | 50.75 | 894,193 | +0.08(+0.16%) |
Oct 11, 2017 | 50.62 | 50.69 | 50.56 | 50.67 | 2,769,783 | +0.09(+0.18%) |
Oct 10, 2017 | 50.57 | 50.63 | 50.46 | 50.58 | 2,264,471 | +0.13(+0.26%) |
Oct 09, 2017 | 50.66 | 50.66 | 50.42 | 50.45 | 667,196 | -0.11(-0.22%) |
Oct 06, 2017 | 50.53 | 50.65 | 50.47 | 50.56 | 1,362,849 | -0.07(-0.14%) |
Oct 05, 2017 | 50.48 | 50.63 | 50.48 | 50.63 | 1,210,333 | +0.17(+0.34%) |
Oct 04, 2017 | 50.39 | 50.46 | 50.26 | 50.46 | 862,844 | +0.11(+0.22%) |
Oct 03, 2017 | 50.27 | 50.39 | 50.26 | 50.35 | 1,570,138 | +0.09(+0.18%) |
Oct 02, 2017 | 50.18 | 50.28 | 50.08 | 50.27 | 1,665,201 | +0.16(+0.32%) |
Sep 29, 2017 | 50.07 | 50.12 | 49.96 | 50.11 | 1,985,160 | +0.15(+0.30%) |
Sep 28, 2017 | 49.84 | 50.00 | 49.77 | 49.96 | 1,250,501 | +0.07(+0.14%) |
Sep 27, 2017 | 50.02 | 50.02 | 49.70 | 49.89 | 1,144,882 | +0.02(+0.04%) |
Sep 26, 2017 | 49.98 | 50.00 | 49.87 | 49.87 | 1,025,264 | -0.04(-0.08%) |
Sep 25, 2017 | 49.91 | 49.95 | 49.73 | 49.91 | 642,654 | -0.01(-0.02%) |
Sep 22, 2017 | 49.89 | 49.94 | 49.84 | 49.92 | 766,510 | +0.03(+0.06%) |
Sep 21, 2017 | 50.14 | 50.15 | 49.86 | 49.89 | 1,082,034 | -0.21(-0.42%) |
Sep 20, 2017 | 50.19 | 50.20 | 49.89 | 50.10 | 970,957 | -0.05(-0.10%) |
Sep 19, 2017 | 50.27 | 50.33 | 50.13 | 50.15 | 2,796,879 | -0.13(-0.26%) |
Sep 18, 2017 | 50.26 | 50.30 | 50.15 | 50.27 | 806,287 | +0.05(+0.10%) |
Sep 15, 2017 | 50.24 | 50.25 | 50.01 | 50.22 | 734,017 | +0.02(+0.04%) |
Sep 14, 2017 | 50.15 | 50.22 | 50.05 | 50.20 | 922,304 | +0.01(+0.02%) |
Sep 13, 2017 | 50.32 | 50.32 | 50.17 | 50.20 | 1,299,006 | -0.15(-0.30%) |
Sep 12, 2017 | 50.43 | 50.43 | 50.24 | 50.34 | 1,098,299 | +0.00(+0.00%) |
Sep 11, 2017 | 50.16 | 50.38 | 50.16 | 50.34 | 766,403 | +0.38(+0.75%) |
Sep 08, 2017 | 49.70 | 50.07 | 49.69 | 49.97 | 1,496,771 | +0.17(+0.34%) |
Sep 07, 2017 | 49.75 | 49.85 | 49.70 | 49.80 | 1,592,981 | +0.11(+0.22%) |
Sep 06, 2017 | 49.75 | 49.79 | 49.62 | 49.69 | 1,256,463 | +0.09(+0.18%) |
Sep 05, 2017 | 49.75 | 49.77 | 49.45 | 49.60 | 1,493,287 | -0.21(-0.42%) |
Sep 01, 2017 | 49.96 | 49.96 | 49.79 | 49.81 | 870,635 | -0.04(-0.08%) |
Aug 31, 2017 | 49.74 | 49.89 | 49.64 | 49.85 | 756,592 | +0.23(+0.46%) |
Aug 30, 2017 | 49.49 | 49.67 | 49.44 | 49.62 | 1,204,398 | +0.11(+0.22%) |
Aug 29, 2017 | 49.37 | 49.55 | 49.34 | 49.51 | 1,128,559 | +0.02(+0.04%) |
Aug 28, 2017 | 49.55 | 49.56 | 49.41 | 49.49 | 722,523 | +0.00(+0.00%) |
Aug 25, 2017 | 49.43 | 49.62 | 49.43 | 49.49 | 1,007,298 | +0.16(+0.32%) |
Aug 24, 2017 | 49.55 | 49.55 | 49.31 | 49.33 | 727,157 | -0.14(-0.28%) |
Aug 23, 2017 | 49.56 | 49.65 | 49.44 | 49.47 | 1,100,999 | -0.21(-0.42%) |
Aug 22, 2017 | 49.42 | 49.71 | 49.40 | 49.68 | 2,167,137 | +0.35(+0.70%) |
Aug 21, 2017 | 49.14 | 49.39 | 49.08 | 49.33 | 1,270,072 | +0.19(+0.39%) |
Aug 18, 2017 | 49.30 | 49.34 | 49.06 | 49.14 | 3,215,678 | -0.09(-0.19%) |
Aug 17, 2017 | 49.72 | 49.78 | 49.21 | 49.23 | 1,007,461 | -0.56(-1.13%) |
Aug 16, 2017 | 49.67 | 49.84 | 49.63 | 49.80 | 937,733 | +0.17(+0.34%) |
Aug 15, 2017 | 49.75 | 49.75 | 49.52 | 49.63 | 899,404 | +0.06(+0.12%) |
Aug 14, 2017 | 49.32 | 49.59 | 49.32 | 49.57 | 2,151,676 | +0.45(+0.91%) |
Aug 11, 2017 | 49.09 | 49.25 | 49.07 | 49.12 | 1,228,918 | +0.05(+0.10%) |
Aug 10, 2017 | 49.34 | 49.34 | 49.08 | 49.08 | 1,799,465 | -0.30(-0.60%) |
Aug 09, 2017 | 49.10 | 49.40 | 49.10 | 49.37 | 920,584 | +0.06(+0.12%) |
Aug 08, 2017 | 49.40 | 49.51 | 49.25 | 49.31 | 805,020 | -0.16(-0.32%) |
Aug 07, 2017 | 49.52 | 49.52 | 49.38 | 49.47 | 3,309,980 | +0.04(+0.08%) |
Aug 04, 2017 | 49.40 | 49.57 | 49.34 | 49.43 | 738,199 | +0.00(+0.00%) |
Aug 03, 2017 | 49.46 | 49.50 | 49.36 | 49.43 | 1,664,940 | -0.01(-0.02%) |
Aug 02, 2017 | 49.40 | 49.46 | 49.32 | 49.44 | 1,115,127 | -0.09(-0.18%) |
Aug 01, 2017 | 49.55 | 49.57 | 49.43 | 49.53 | 1,207,120 | +0.06(+0.12%) |
Jul 31, 2017 | 49.42 | 49.52 | 49.37 | 49.47 | 1,095,442 | +0.14(+0.28%) |
Jul 28, 2017 | 49.27 | 49.36 | 49.14 | 49.33 | 864,637 | -0.02(-0.04%) |
Jul 27, 2017 | 49.29 | 49.35 | 49.14 | 49.35 | 892,110 | +0.11(+0.22%) |
Jul 26, 2017 | 49.25 | 49.27 | 49.18 | 49.24 | 993,091 | +0.03(+0.06%) |
Jul 25, 2017 | 49.23 | 49.26 | 49.15 | 49.21 | 1,749,025 | +0.08(+0.16%) |
Jul 24, 2017 | 49.22 | 49.24 | 49.07 | 49.13 | 830,066 | -0.11(-0.22%) |
Jul 21, 2017 | 49.06 | 49.24 | 49.05 | 49.24 | 3,069,416 | +0.11(+0.22%) |
Jul 20, 2017 | 49.09 | 49.20 | 49.00 | 49.13 | 2,104,773 | +0.10(+0.20%) |
Jul 19, 2017 | 48.83 | 49.05 | 48.81 | 49.04 | 856,126 | +0.24(+0.49%) |
Jul 18, 2017 | 48.78 | 48.82 | 48.68 | 48.80 | 762,239 | -0.04(-0.08%) |
Jul 17, 2017 | 48.80 | 48.86 | 48.74 | 48.84 | 1,050,173 | +0.03(+0.06%) |
Jul 14, 2017 | 48.63 | 48.87 | 48.63 | 48.81 | 1,322,194 | +0.28(+0.57%) |
Jul 13, 2017 | 48.59 | 48.65 | 48.46 | 48.53 | 1,465,038 | -0.04(-0.08%) |
Jul 12, 2017 | 48.45 | 48.65 | 48.45 | 48.57 | 2,110,514 | +0.32(+0.66%) |
Jul 11, 2017 | 48.31 | 48.33 | 48.04 | 48.25 | 1,065,556 | -0.08(-0.16%) |
Jul 10, 2017 | 48.40 | 48.46 | 48.31 | 48.33 | 1,353,885 | -0.09(-0.18%) |
Jul 07, 2017 | 48.24 | 48.46 | 48.20 | 48.42 | 896,417 | +0.30(+0.62%) |
Jul 06, 2017 | 48.39 | 48.39 | 48.10 | 48.12 | 2,880,974 | -0.41(-0.84%) |
Jul 05, 2017 | 48.56 | 48.57 | 48.44 | 48.53 | 2,464,185 | +0.04(+0.08%) |
Jul 03, 2017 | 48.62 | 48.71 | 48.49 | 48.49 | 692,408 | +0.00(+0.00%) |
Jun 30, 2017 | 48.51 | 48.64 | 48.42 | 48.49 | 1,072,575 | +0.12(+0.25%) |
Jun 29, 2017 | 48.80 | 48.82 | 48.16 | 48.37 | 2,618,114 | -0.49(-0.99%) |
Jun 28, 2017 | 48.81 | 48.97 | 48.77 | 48.86 | 934,016 | +0.18(+0.37%) |
Jun 27, 2017 | 49.01 | 49.01 | 48.66 | 48.68 | 1,757,402 | -0.38(-0.77%) |
Jun 26, 2017 | 49.13 | 49.17 | 49.05 | 49.06 | 736,488 | +0.08(+0.16%) |
Jun 23, 2017 | 49.01 | 49.12 | 48.96 | 48.98 | 1,167,250 | +0.01(+0.02%) |
Jun 22, 2017 | 49.06 | 49.14 | 48.97 | 48.97 | 824,902 | -0.09(-0.18%) |
Jun 21, 2017 | 49.19 | 49.23 | 48.98 | 49.06 | 1,289,980 | -0.09(-0.18%) |
Jun 20, 2017 | 49.28 | 49.32 | 49.12 | 49.15 | 863,452 | -0.17(-0.34%) |
Jun 19, 2017 | 49.20 | 49.31 | 49.14 | 49.31 | 3,091,823 | +0.20(+0.40%) |
Jun 16, 2017 | 49.11 | 49.12 | 48.89 | 49.12 | 1,152,135 | +0.06(+0.12%) |
Jun 15, 2017 | 48.81 | 49.09 | 48.76 | 49.06 | 1,426,584 | +0.07(+0.14%) |
Jun 14, 2017 | 49.05 | 49.12 | 48.86 | 48.99 | 1,699,230 | +0.10(+0.20%) |
Jun 13, 2017 | 48.74 | 48.94 | 48.72 | 48.89 | 981,210 | +0.16(+0.32%) |
Jun 12, 2017 | 48.71 | 48.74 | 48.54 | 48.73 | 4,347,765 | -0.01(-0.02%) |
Jun 09, 2017 | 48.76 | 48.88 | 48.55 | 48.74 | 1,994,099 | -0.03(-0.06%) |
Jun 08, 2017 | 49.02 | 49.02 | 48.62 | 48.77 | 1,156,629 | -0.25(-0.50%) |
Jun 07, 2017 | 48.95 | 49.07 | 48.90 | 49.02 | 924,821 | +0.12(+0.24%) |
Jun 06, 2017 | 49.01 | 49.06 | 48.90 | 48.90 | 2,944,365 | -0.18(-0.36%) |
Jun 05, 2017 | 49.13 | 49.17 | 49.04 | 49.08 | 854,097 | -0.06(-0.12%) |
Jun 02, 2017 | 49.07 | 49.20 | 48.99 | 49.14 | 1,664,172 | +0.14(+0.28%) |
Jun 01, 2017 | 48.71 | 49.02 | 48.67 | 49.00 | 2,011,016 | +0.34(+0.69%) |
May 31, 2017 | 48.58 | 48.70 | 48.55 | 48.66 | 1,259,448 | +0.15(+0.30%) |
May 30, 2017 | 48.42 | 48.53 | 48.38 | 48.51 | 1,365,103 | +0.07(+0.14%) |
May 26, 2017 | 48.47 | 48.50 | 48.42 | 48.45 | 899,797 | -0.03(-0.06%) |
May 25, 2017 | 48.23 | 48.52 | 48.19 | 48.48 | 1,323,043 | +0.35(+0.74%) |
May 24, 2017 | 47.96 | 48.16 | 47.94 | 48.12 | 1,005,759 | +0.20(+0.41%) |
May 23, 2017 | 47.87 | 48.00 | 47.86 | 47.92 | 1,182,322 | +0.06(+0.12%) |
May 22, 2017 | 47.61 | 47.90 | 47.56 | 47.86 | 967,658 | +0.31(+0.64%) |
May 19, 2017 | 47.40 | 47.63 | 47.34 | 47.56 | 1,073,229 | +0.18(+0.37%) |
May 18, 2017 | 47.19 | 47.51 | 47.11 | 47.38 | 1,445,378 | +0.13(+0.27%) |
May 17, 2017 | 47.31 | 47.45 | 47.20 | 47.25 | 1,701,544 | -0.27(-0.56%) |
May 16, 2017 | 47.73 | 47.80 | 47.50 | 47.52 | 1,298,857 | -0.18(-0.37%) |
May 15, 2017 | 47.53 | 47.73 | 47.52 | 47.70 | 1,206,379 | +0.23(+0.48%) |
May 12, 2017 | 47.55 | 47.58 | 47.46 | 47.47 | 1,153,674 | -0.09(-0.19%) |
May 11, 2017 | 47.54 | 47.58 | 47.36 | 47.56 | 1,872,826 | -0.07(-0.14%) |
May 10, 2017 | 47.55 | 47.63 | 47.50 | 47.63 | 1,946,235 | +0.06(+0.12%) |
May 09, 2017 | 47.71 | 47.75 | 47.48 | 47.57 | 1,179,939 | -0.12(-0.25%) |
May 08, 2017 | 47.82 | 47.85 | 47.66 | 47.69 | 1,488,655 | -0.15(-0.31%) |
May 05, 2017 | 47.73 | 47.84 | 47.68 | 47.83 | 959,097 | +0.18(+0.37%) |
May 04, 2017 | 47.52 | 47.67 | 47.46 | 47.66 | 1,077,207 | +0.19(+0.39%) |
May 03, 2017 | 47.54 | 47.56 | 47.37 | 47.47 | 1,590,367 | -0.17(-0.35%) |
May 02, 2017 | 47.67 | 47.71 | 47.58 | 47.64 | 1,478,380 | -0.02(-0.04%) |
May 01, 2017 | 47.77 | 47.78 | 47.59 | 47.66 | 1,104,762 | -0.05(-0.10%) |
Apr 28, 2017 | 47.79 | 47.79 | 47.62 | 47.71 | 1,240,537 | -0.11(-0.23%) |
Apr 27, 2017 | 47.79 | 47.93 | 47.75 | 47.81 | 1,098,356 | +0.05(+0.10%) |
Apr 26, 2017 | 47.78 | 47.90 | 47.70 | 47.77 | 3,426,498 | -0.01(-0.02%) |
Apr 25, 2017 | 47.72 | 47.86 | 47.66 | 47.78 | 2,470,603 | +0.14(+0.29%) |
Apr 24, 2017 | 47.62 | 47.70 | 47.50 | 47.64 | 1,419,041 | +0.35(+0.75%) |
Apr 21, 2017 | 47.31 | 47.37 | 47.20 | 47.28 | 1,439,208 | -0.03(-0.06%) |
Apr 20, 2017 | 47.20 | 47.40 | 47.06 | 47.31 | 1,667,450 | +0.15(+0.31%) |
Apr 19, 2017 | 47.24 | 47.31 | 47.11 | 47.16 | 1,416,771 | -0.01(-0.02%) |
Apr 18, 2017 | 47.10 | 47.20 | 47.07 | 47.17 | 1,127,404 | +0.01(+0.02%) |
Apr 17, 2017 | 46.88 | 47.17 | 46.88 | 47.16 | 1,094,657 | +0.31(+0.65%) |
Apr 13, 2017 | 46.97 | 47.07 | 46.84 | 46.86 | 1,637,896 | -0.18(-0.38%) |
Apr 12, 2017 | 47.03 | 47.09 | 46.96 | 47.04 | 1,241,287 | -0.06(-0.13%) |
Apr 11, 2017 | 47.01 | 47.10 | 46.87 | 47.10 | 3,227,549 | +0.05(+0.10%) |
Apr 10, 2017 | 46.98 | 47.12 | 46.92 | 47.05 | 1,706,404 | +0.07(+0.15%) |
Apr 07, 2017 | 46.94 | 47.09 | 46.94 | 46.98 | 2,200,948 | -0.03(-0.06%) |
Apr 06, 2017 | 47.02 | 47.08 | 46.89 | 47.01 | 1,130,667 | -0.02(-0.04%) |
Apr 05, 2017 | 47.10 | 47.29 | 46.93 | 47.03 | 4,018,666 | +0.02(+0.04%) |
Apr 04, 2017 | 46.95 | 47.04 | 46.89 | 47.01 | 1,588,603 | +0.02(+0.04%) |
Apr 03, 2017 | 47.06 | 47.10 | 46.82 | 46.99 | 1,761,144 | -0.06(-0.13%) |
Mar 31, 2017 | 47.06 | 47.15 | 47.03 | 47.05 | 1,360,092 | -0.03(-0.06%) |
Mar 30, 2017 | 47.02 | 47.11 | 46.92 | 47.08 | 1,454,370 | +0.01(+0.02%) |
Mar 29, 2017 | 47.07 | 47.09 | 46.93 | 47.07 | 1,208,601 | -0.01(-0.02%) |
Mar 28, 2017 | 46.90 | 47.16 | 46.82 | 47.08 | 1,721,223 | +0.13(+0.27%) |
Mar 27, 2017 | 46.79 | 47.00 | 46.77 | 46.95 | 1,852,678 | -0.09(-0.19%) |
Mar 24, 2017 | 47.11 | 47.21 | 46.91 | 47.04 | 2,370,460 | -0.04(-0.09%) |
Mar 23, 2017 | 47.06 | 47.33 | 47.01 | 47.08 | 1,665,686 | -0.03(-0.06%) |
Mar 22, 2017 | 47.10 | 47.18 | 46.96 | 47.11 | 2,584,308 | +0.07(+0.15%) |
Mar 21, 2017 | 47.32 | 47.44 | 47.03 | 47.04 | 5,376,909 | -0.23(-0.48%) |
Mar 20, 2017 | 47.41 | 47.42 | 47.19 | 47.26 | 1,686,625 | -0.11(-0.23%) |
Mar 17, 2017 | 47.35 | 47.50 | 47.27 | 47.37 | 1,028,593 | +0.14(+0.29%) |
Mar 16, 2017 | 47.41 | 47.41 | 47.14 | 47.23 | 1,141,202 | -0.16(-0.33%) |
Mar 15, 2017 | 47.04 | 47.51 | 47.02 | 47.39 | 2,089,401 | +0.46(+0.98%) |
Mar 14, 2017 | 46.98 | 47.02 | 46.86 | 46.93 | 2,263,317 | -0.15(-0.31%) |
Mar 13, 2017 | 47.00 | 47.08 | 46.91 | 47.08 | 1,987,617 | +0.08(+0.17%) |
Mar 10, 2017 | 46.89 | 47.03 | 46.82 | 47.00 | 1,411,058 | +0.21(+0.44%) |
Mar 09, 2017 | 46.78 | 46.87 | 46.67 | 46.79 | 1,572,805 | +0.02(+0.04%) |
Mar 08, 2017 | 46.87 | 46.95 | 46.75 | 46.77 | 2,715,429 | -0.16(-0.33%) |
Mar 07, 2017 | 46.92 | 47.02 | 46.89 | 46.93 | 1,505,993 | -0.08(-0.17%) |
Mar 06, 2017 | 46.95 | 47.07 | 46.91 | 47.01 | 1,891,699 | -0.09(-0.19%) |
Mar 03, 2017 | 47.18 | 47.18 | 46.97 | 47.10 | 1,843,620 | -0.09(-0.19%) |
Mar 02, 2017 | 47.25 | 47.33 | 47.16 | 47.18 | 3,595,801 | -0.11(-0.23%) |
Mar 01, 2017 | 47.08 | 47.42 | 47.05 | 47.29 | 2,287,234 | +0.30(+0.65%) |
Feb 28, 2017 | 46.88 | 47.05 | 46.88 | 46.99 | 1,708,010 | +0.02(+0.04%) |
Feb 27, 2017 | 47.07 | 47.08 | 46.95 | 46.97 | 1,675,771 | -0.09(-0.19%) |
Feb 24, 2017 | 46.74 | 47.07 | 46.74 | 47.06 | 1,241,584 | +0.23(+0.48%) |
Feb 23, 2017 | 46.69 | 46.88 | 46.63 | 46.83 | 1,589,901 | +0.25(+0.53%) |
Feb 22, 2017 | 46.48 | 46.63 | 46.48 | 46.59 | 1,799,633 | +0.01(+0.02%) |
Feb 21, 2017 | 46.29 | 46.61 | 46.29 | 46.58 | 1,633,079 | +0.33(+0.72%) |
Feb 17, 2017 | 46.24 | 46.24 | 46.24 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 46.05 | 46.21 | 46.00 | 46.20 | 1,958,702 | +0.20(+0.43%) |
Feb 15, 2017 | 45.75 | 46.07 | 45.70 | 46.01 | 1,576,503 | +0.18(+0.39%) |
Feb 14, 2017 | 45.72 | 45.85 | 45.59 | 45.83 | 1,779,291 | +0.03(+0.06%) |
Feb 13, 2017 | 45.69 | 45.83 | 45.65 | 45.80 | 1,805,239 | +0.15(+0.32%) |
Feb 10, 2017 | 45.47 | 45.66 | 45.45 | 45.65 | 2,209,785 | +0.17(+0.37%) |
Feb 09, 2017 | 45.29 | 45.55 | 45.30 | 45.49 | 1,499,817 | +0.20(+0.43%) |
Feb 08, 2017 | 45.10 | 45.32 | 45.01 | 45.29 | 2,559,061 | +0.16(+0.35%) |
Feb 07, 2017 | 45.06 | 45.15 | 45.03 | 45.13 | 1,484,211 | +0.12(+0.26%) |
Feb 06, 2017 | 45.10 | 45.11 | 44.96 | 45.02 | 3,284,895 | -0.13(-0.28%) |
Feb 03, 2017 | 45.05 | 45.22 | 45.04 | 45.14 | 2,055,074 | +0.24(+0.52%) |
Feb 02, 2017 | 44.69 | 44.94 | 44.66 | 44.91 | 1,412,299 | +0.27(+0.59%) |