Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.31 | 53.31 | 53.31 | 0 | -0.21(-0.40%) | |
Dec 28, 2017 | 53.45 | 53.55 | 53.32 | 53.53 | 212,021 | +0.24(+0.44%) |
Dec 27, 2017 | 53.26 | 53.33 | 53.17 | 53.29 | 251,159 | +0.07(+0.13%) |
Dec 26, 2017 | 53.34 | 53.44 | 53.10 | 53.22 | 243,486 | -0.09(-0.17%) |
Dec 22, 2017 | 53.43 | 53.54 | 53.08 | 53.31 | 508,069 | -0.01(-0.02%) |
Dec 21, 2017 | 53.28 | 53.45 | 53.23 | 53.32 | 332,689 | +0.27(+0.51%) |
Dec 20, 2017 | 53.61 | 53.61 | 53.01 | 53.05 | 279,062 | -0.20(-0.38%) |
Dec 19, 2017 | 53.88 | 53.94 | 53.23 | 53.25 | 367,338 | -0.38(-0.71%) |
Dec 18, 2017 | 53.66 | 53.83 | 53.53 | 53.63 | 412,493 | +0.39(+0.73%) |
Dec 15, 2017 | 53.08 | 53.46 | 52.97 | 53.24 | 1,648,669 | +0.50(+0.94%) |
Dec 14, 2017 | 53.21 | 53.25 | 52.73 | 52.74 | 557,324 | -0.28(-0.52%) |
Dec 13, 2017 | 53.53 | 53.64 | 53.00 | 53.01 | 670,321 | -0.49(-0.92%) |
Dec 12, 2017 | 53.25 | 53.67 | 53.13 | 53.51 | 309,853 | +0.44(+0.82%) |
Dec 11, 2017 | 53.23 | 53.23 | 52.96 | 53.07 | 298,409 | -0.06(-0.11%) |
Dec 08, 2017 | 53.08 | 53.13 | 52.82 | 53.13 | 377,826 | +0.28(+0.52%) |
Dec 07, 2017 | 52.55 | 53.00 | 52.50 | 52.85 | 299,073 | +0.19(+0.36%) |
Dec 06, 2017 | 52.67 | 52.84 | 52.55 | 52.66 | 309,455 | -0.07(-0.13%) |
Dec 05, 2017 | 53.13 | 53.23 | 52.68 | 52.73 | 1,125,613 | -0.28(-0.53%) |
Dec 04, 2017 | 53.41 | 53.45 | 53.01 | 53.01 | 1,342,185 | +0.36(+0.68%) |
Dec 01, 2017 | 52.65 | 52.82 | 51.96 | 52.65 | 2,180,448 | +0.08(+0.15%) |
Nov 30, 2017 | 52.67 | 53.12 | 52.39 | 52.57 | 454,193 | +0.25(+0.48%) |
Nov 29, 2017 | 52.16 | 52.54 | 52.06 | 52.32 | 491,771 | +0.55(+1.06%) |
Nov 28, 2017 | 50.92 | 51.83 | 50.90 | 51.77 | 443,524 | +0.90(+1.76%) |
Nov 27, 2017 | 50.89 | 51.09 | 50.87 | 50.88 | 225,917 | -0.02(-0.04%) |
Nov 24, 2017 | 51.05 | 51.05 | 50.89 | 50.90 | 62,033 | -0.00(-0.01%) |
Nov 22, 2017 | 51.09 | 51.17 | 50.89 | 50.90 | 154,141 | -0.18(-0.36%) |
Nov 21, 2017 | 51.01 | 51.11 | 50.90 | 51.09 | 213,602 | +0.23(+0.45%) |
Nov 20, 2017 | 50.77 | 50.94 | 50.69 | 50.85 | 343,685 | +0.17(+0.34%) |
Nov 17, 2017 | 50.65 | 50.77 | 50.55 | 50.68 | 333,103 | -0.09(-0.18%) |
Nov 16, 2017 | 50.81 | 50.97 | 50.76 | 50.77 | 730,944 | +0.08(+0.16%) |
Nov 15, 2017 | 50.45 | 50.85 | 50.29 | 50.69 | 210,064 | -0.05(-0.11%) |
Nov 14, 2017 | 50.48 | 50.75 | 50.48 | 50.75 | 173,660 | +0.01(+0.03%) |
Nov 13, 2017 | 50.47 | 50.80 | 50.44 | 50.73 | 163,208 | +0.12(+0.25%) |
Nov 10, 2017 | 50.72 | 50.76 | 50.59 | 50.61 | 529,566 | -0.10(-0.20%) |
Nov 09, 2017 | 50.54 | 50.82 | 50.30 | 50.71 | 601,984 | -0.12(-0.24%) |
Nov 08, 2017 | 50.90 | 51.02 | 50.72 | 50.83 | 475,438 | -0.16(-0.31%) |
Nov 07, 2017 | 51.43 | 51.57 | 50.87 | 50.99 | 382,192 | -0.41(-0.80%) |
Nov 06, 2017 | 51.30 | 51.48 | 51.26 | 51.40 | 233,409 | +0.10(+0.19%) |
Nov 03, 2017 | 51.26 | 51.35 | 51.13 | 51.30 | 652,177 | -0.13(-0.26%) |
Nov 02, 2017 | 51.10 | 51.48 | 50.94 | 51.44 | 499,458 | +0.38(+0.74%) |
Nov 01, 2017 | 51.13 | 51.34 | 50.99 | 51.06 | 455,843 | +0.10(+0.20%) |
Oct 31, 2017 | 51.04 | 51.09 | 50.94 | 50.96 | 2,424,748 | -0.06(-0.12%) |
Oct 30, 2017 | 51.22 | 50.95 | 51.02 | 267,512 | -0.18(-0.35%) | |
Oct 27, 2017 | 51.10 | 51.25 | 50.87 | 51.20 | 259,581 | +0.03(+0.06%) |
Oct 26, 2017 | 51.18 | 51.29 | 51.11 | 51.17 | 551,097 | +0.18(+0.35%) |
Oct 25, 2017 | 51.30 | 51.30 | 50.72 | 50.99 | 429,424 | -0.20(-0.38%) |
Oct 24, 2017 | 51.15 | 51.26 | 51.11 | 51.18 | 1,045,791 | +0.21(+0.42%) |
Oct 23, 2017 | 51.23 | 51.23 | 50.90 | 50.97 | 332,372 | -0.09(-0.17%) |
Oct 20, 2017 | 51.10 | 51.20 | 50.95 | 51.06 | 997,076 | +0.36(+0.70%) |
Oct 19, 2017 | 50.46 | 50.72 | 50.37 | 50.70 | 527,298 | +0.05(+0.11%) |
Oct 18, 2017 | 50.58 | 50.73 | 50.48 | 50.65 | 765,627 | +0.19(+0.37%) |
Oct 17, 2017 | 50.70 | 50.78 | 50.40 | 50.46 | 241,111 | -0.20(-0.39%) |
Oct 16, 2017 | 50.51 | 50.70 | 50.51 | 50.66 | 148,953 | +0.15(+0.30%) |
Oct 13, 2017 | 50.39 | 50.66 | 50.22 | 50.51 | 271,911 | +0.02(+0.04%) |
Oct 12, 2017 | 50.73 | 50.77 | 50.45 | 50.49 | 228,208 | -0.20(-0.39%) |
Oct 11, 2017 | 50.65 | 50.71 | 50.45 | 50.69 | 223,095 | +0.00(+0.00%) |
Oct 10, 2017 | 50.56 | 50.71 | 50.49 | 50.69 | 548,392 | +0.21(+0.41%) |
Oct 09, 2017 | 50.69 | 50.69 | 50.40 | 50.48 | 159,115 | -0.08(-0.17%) |
Oct 06, 2017 | 50.68 | 50.68 | 50.37 | 50.57 | 303,779 | -0.04(-0.09%) |
Oct 05, 2017 | 50.25 | 50.71 | 50.17 | 50.61 | 1,070,259 | +0.45(+0.90%) |
Oct 04, 2017 | 50.20 | 50.29 | 50.10 | 50.16 | 360,222 | -0.12(-0.23%) |
Oct 03, 2017 | 50.19 | 50.27 | 50.04 | 50.27 | 888,360 | +0.14(+0.27%) |
Oct 02, 2017 | 49.97 | 50.14 | 49.81 | 50.13 | 2,132,926 | +0.32(+0.63%) |
Sep 29, 2017 | 49.62 | 49.83 | 49.62 | 49.82 | 181,548 | +0.16(+0.31%) |
Sep 28, 2017 | 49.66 | 49.67 | 49.39 | 49.66 | 190,021 | +0.17(+0.34%) |
Sep 27, 2017 | 49.57 | 49.65 | 49.30 | 49.49 | 304,013 | +0.40(+0.81%) |
Sep 26, 2017 | 49.14 | 49.21 | 49.02 | 49.10 | 156,803 | +0.03(+0.05%) |
Sep 25, 2017 | 49.08 | 49.25 | 48.87 | 49.07 | 239,205 | -0.09(-0.18%) |
Sep 22, 2017 | 49.10 | 49.19 | 49.01 | 49.16 | 115,347 | -0.04(-0.09%) |
Sep 21, 2017 | 49.08 | 49.33 | 49.08 | 49.21 | 182,976 | +0.03(+0.05%) |
Sep 20, 2017 | 48.98 | 49.23 | 48.84 | 49.18 | 279,161 | +0.19(+0.39%) |
Sep 19, 2017 | 48.83 | 49.07 | 48.82 | 48.99 | 410,099 | +0.21(+0.44%) |
Sep 18, 2017 | 48.51 | 48.83 | 48.51 | 48.78 | 179,036 | +0.29(+0.59%) |
Sep 15, 2017 | 48.30 | 48.49 | 48.25 | 48.49 | 140,799 | +0.19(+0.38%) |
Sep 14, 2017 | 48.34 | 48.40 | 48.27 | 48.30 | 274,436 | -0.06(-0.13%) |
Sep 13, 2017 | 48.30 | 48.37 | 48.19 | 48.37 | 221,080 | +0.00(+0.00%) |
Sep 12, 2017 | 48.16 | 48.41 | 48.16 | 48.37 | 244,646 | +0.32(+0.67%) |
Sep 11, 2017 | 47.65 | 48.14 | 47.65 | 48.04 | 1,567,294 | +0.77(+1.63%) |
Sep 08, 2017 | 46.92 | 47.45 | 46.90 | 47.27 | 313,972 | +0.29(+0.61%) |
Sep 07, 2017 | 47.44 | 47.49 | 46.83 | 46.98 | 439,687 | -0.45(-0.94%) |
Sep 06, 2017 | 47.48 | 47.60 | 47.35 | 47.43 | 284,086 | +0.12(+0.25%) |
Sep 05, 2017 | 47.92 | 47.92 | 47.19 | 47.31 | 3,343,038 | -0.86(-1.78%) |
Sep 01, 2017 | 48.03 | 48.31 | 48.03 | 48.17 | 1,889,557 | +0.16(+0.34%) |
Aug 31, 2017 | 48.00 | 48.12 | 47.94 | 48.01 | 141,357 | +0.06(+0.12%) |
Aug 30, 2017 | 47.91 | 48.04 | 47.73 | 47.95 | 1,178,423 | +0.22(+0.46%) |
Aug 29, 2017 | 47.46 | 47.79 | 47.41 | 47.73 | 178,849 | -0.19(-0.40%) |
Aug 28, 2017 | 48.16 | 48.17 | 47.79 | 47.92 | 268,211 | -0.22(-0.46%) |
Aug 25, 2017 | 48.10 | 48.28 | 48.06 | 48.14 | 400,262 | +0.18(+0.38%) |
Aug 24, 2017 | 48.12 | 48.17 | 47.95 | 47.96 | 130,366 | -0.03(-0.06%) |
Aug 23, 2017 | 47.73 | 48.18 | 47.73 | 47.99 | 114,045 | -0.03(-0.06%) |
Aug 22, 2017 | 47.81 | 48.07 | 47.77 | 48.01 | 203,303 | +0.40(+0.84%) |
Aug 21, 2017 | 47.61 | 47.66 | 47.43 | 47.61 | 230,630 | +0.03(+0.06%) |
Aug 18, 2017 | 47.51 | 47.84 | 47.45 | 47.59 | 306,170 | -0.10(-0.21%) |
Aug 17, 2017 | 48.31 | 48.37 | 47.67 | 47.69 | 304,060 | -0.73(-1.51%) |
Aug 16, 2017 | 48.54 | 48.67 | 48.37 | 48.42 | 297,101 | -0.01(-0.02%) |
Aug 15, 2017 | 48.70 | 48.70 | 48.38 | 48.43 | 186,466 | +0.05(+0.11%) |
Aug 14, 2017 | 48.10 | 48.47 | 47.97 | 48.37 | 1,164,586 | +0.72(+1.50%) |
Aug 11, 2017 | 47.92 | 48.01 | 47.56 | 47.66 | 938,464 | -0.20(-0.43%) |
Aug 10, 2017 | 48.41 | 48.43 | 47.86 | 47.86 | 363,341 | -0.77(-1.58%) |
Aug 09, 2017 | 48.45 | 48.64 | 48.39 | 48.63 | 186,278 | -0.10(-0.20%) |
Aug 08, 2017 | 48.82 | 49.12 | 48.65 | 48.73 | 377,931 | -0.12(-0.24%) |
Aug 07, 2017 | 48.87 | 48.89 | 48.77 | 48.84 | 168,824 | -0.03(-0.06%) |
Aug 04, 2017 | 48.90 | 48.98 | 48.82 | 48.87 | 365,205 | +0.26(+0.54%) |
Aug 03, 2017 | 48.74 | 48.74 | 48.57 | 48.61 | 265,504 | -0.17(-0.34%) |
Aug 02, 2017 | 48.81 | 48.85 | 48.60 | 48.78 | 358,428 | -0.04(-0.09%) |
Aug 01, 2017 | 48.76 | 48.84 | 48.59 | 48.83 | 2,031,140 | +0.35(+0.73%) |
Jul 31, 2017 | 48.38 | 48.58 | 48.33 | 48.47 | 420,277 | +0.23(+0.48%) |
Jul 28, 2017 | 48.19 | 48.30 | 48.07 | 48.24 | 279,505 | -0.02(-0.04%) |
Jul 27, 2017 | 48.51 | 48.54 | 48.07 | 48.26 | 287,548 | -0.23(-0.48%) |
Jul 26, 2017 | 48.77 | 48.84 | 48.41 | 48.49 | 210,256 | -0.18(-0.36%) |
Jul 25, 2017 | 48.64 | 48.79 | 48.52 | 48.67 | 3,176,619 | +0.45(+0.94%) |
Jul 24, 2017 | 48.05 | 48.26 | 48.05 | 48.22 | 279,369 | +0.14(+0.29%) |
Jul 21, 2017 | 47.99 | 48.19 | 47.97 | 48.08 | 543,919 | +0.01(+0.02%) |
Jul 20, 2017 | 48.17 | 48.23 | 48.01 | 48.07 | 719,628 | -0.02(-0.05%) |
Jul 19, 2017 | 47.99 | 48.10 | 47.93 | 48.10 | 686,055 | +0.16(+0.34%) |
Jul 18, 2017 | 47.86 | 47.96 | 47.72 | 47.93 | 601,575 | -0.08(-0.17%) |
Jul 17, 2017 | 47.99 | 48.08 | 47.84 | 48.01 | 185,729 | -0.02(-0.04%) |
Jul 14, 2017 | 47.72 | 48.12 | 47.58 | 48.03 | 471,309 | -0.04(-0.09%) |
Jul 13, 2017 | 47.93 | 48.07 | 47.88 | 48.07 | 1,671,776 | +0.23(+0.47%) |
Jul 12, 2017 | 47.61 | 47.91 | 47.61 | 47.85 | 278,712 | +0.19(+0.40%) |
Jul 11, 2017 | 47.88 | 47.88 | 47.42 | 47.66 | 917,445 | -0.20(-0.42%) |
Jul 10, 2017 | 47.94 | 47.99 | 47.84 | 47.86 | 298,124 | -0.12(-0.26%) |
Jul 07, 2017 | 47.81 | 48.05 | 47.72 | 47.98 | 1,454,685 | +0.30(+0.63%) |
Jul 06, 2017 | 48.06 | 48.12 | 47.67 | 47.68 | 626,205 | -0.48(-0.99%) |
Jul 05, 2017 | 48.35 | 48.35 | 48.00 | 48.16 | 754,588 | +0.00(+0.00%) |
Jul 03, 2017 | 47.86 | 48.37 | 47.79 | 48.16 | 248,719 | +0.56(+1.17%) |
Jun 30, 2017 | 47.87 | 47.88 | 47.54 | 47.60 | 247,296 | -0.06(-0.12%) |
Jun 29, 2017 | 48.26 | 48.26 | 47.38 | 47.66 | 1,838,711 | +0.09(+0.19%) |
Jun 28, 2017 | 47.22 | 47.63 | 47.22 | 47.57 | 462,517 | +0.55(+1.18%) |
Jun 27, 2017 | 47.05 | 47.34 | 46.98 | 47.02 | 403,672 | +0.10(+0.22%) |
Jun 26, 2017 | 46.76 | 47.08 | 46.75 | 46.91 | 282,237 | +0.23(+0.49%) |
Jun 23, 2017 | 46.97 | 46.97 | 46.60 | 46.68 | 190,923 | -0.05(-0.11%) |
Jun 22, 2017 | 46.95 | 46.95 | 46.66 | 46.74 | 311,255 | -0.20(-0.42%) |
Jun 21, 2017 | 47.38 | 47.38 | 46.86 | 46.94 | 693,048 | -0.33(-0.69%) |
Jun 20, 2017 | 47.52 | 47.52 | 47.23 | 47.26 | 443,110 | -0.33(-0.69%) |
Jun 19, 2017 | 47.49 | 47.65 | 47.45 | 47.59 | 735,254 | +0.31(+0.66%) |
Jun 16, 2017 | 47.35 | 47.35 | 47.14 | 47.27 | 258,139 | -0.03(-0.06%) |
Jun 15, 2017 | 47.14 | 47.43 | 47.04 | 47.30 | 518,020 | -0.11(-0.23%) |
Jun 14, 2017 | 47.08 | 47.44 | 46.92 | 47.41 | 1,384,712 | +0.08(+0.18%) |
Jun 13, 2017 | 47.32 | 47.37 | 47.17 | 47.33 | 885,744 | +0.22(+0.46%) |
Jun 12, 2017 | 47.06 | 47.24 | 46.90 | 47.11 | 620,711 | +0.09(+0.19%) |
Jun 09, 2017 | 46.54 | 47.04 | 46.52 | 47.02 | 929,561 | +0.66(+1.42%) |
Jun 08, 2017 | 45.96 | 46.55 | 45.93 | 46.37 | 1,113,164 | +0.40(+0.87%) |
Jun 07, 2017 | 45.74 | 46.04 | 45.67 | 45.96 | 484,104 | +0.29(+0.64%) |
Jun 06, 2017 | 45.64 | 45.81 | 45.55 | 45.67 | 447,666 | -0.22(-0.47%) |
Jun 05, 2017 | 45.92 | 46.09 | 45.84 | 45.89 | 220,862 | +0.00(+0.00%) |
Jun 02, 2017 | 45.72 | 46.04 | 45.67 | 45.89 | 694,397 | -0.04(-0.09%) |
Jun 01, 2017 | 45.63 | 45.93 | 45.36 | 45.93 | 883,198 | +0.51(+1.13%) |
May 31, 2017 | 45.68 | 45.68 | 45.15 | 45.42 | 1,107,493 | -0.22(-0.48%) |
May 30, 2017 | 45.80 | 45.81 | 45.58 | 45.64 | 182,315 | -0.27(-0.60%) |
May 26, 2017 | 45.95 | 46.00 | 45.89 | 45.91 | 297,627 | -0.09(-0.20%) |
May 25, 2017 | 45.99 | 46.15 | 45.93 | 46.00 | 336,349 | +0.10(+0.22%) |
May 24, 2017 | 45.88 | 45.94 | 45.75 | 45.90 | 339,567 | +0.09(+0.20%) |
May 23, 2017 | 45.59 | 45.92 | 45.46 | 45.81 | 408,679 | +0.30(+0.65%) |
May 22, 2017 | 45.51 | 45.59 | 45.32 | 45.52 | 399,177 | +0.15(+0.34%) |
May 19, 2017 | 45.12 | 45.57 | 45.10 | 45.36 | 547,891 | +0.35(+0.77%) |
May 18, 2017 | 44.79 | 45.22 | 44.77 | 45.01 | 767,096 | +0.13(+0.29%) |
May 17, 2017 | 45.29 | 45.46 | 44.78 | 44.88 | 2,913,520 | -1.00(-2.18%) |
May 16, 2017 | 45.96 | 45.97 | 45.72 | 45.88 | 709,812 | +0.01(+0.02%) |
May 15, 2017 | 45.61 | 45.95 | 45.61 | 45.87 | 869,145 | +0.33(+0.72%) |
May 12, 2017 | 45.60 | 45.62 | 45.37 | 45.55 | 534,823 | -0.17(-0.38%) |
May 11, 2017 | 45.86 | 45.86 | 45.41 | 45.72 | 757,491 | -0.26(-0.58%) |
May 10, 2017 | 45.74 | 46.00 | 45.69 | 45.98 | 842,020 | +0.16(+0.35%) |
May 09, 2017 | 46.09 | 46.15 | 45.70 | 45.82 | 483,691 | -0.20(-0.44%) |
May 08, 2017 | 46.13 | 46.23 | 45.92 | 46.03 | 409,440 | -0.11(-0.23%) |
May 05, 2017 | 46.23 | 46.25 | 45.96 | 46.13 | 629,761 | +0.04(+0.09%) |
May 04, 2017 | 46.24 | 46.31 | 45.88 | 46.09 | 1,051,023 | +0.06(+0.12%) |
May 03, 2017 | 45.89 | 46.08 | 45.82 | 46.04 | 855,623 | +0.06(+0.12%) |
May 02, 2017 | 46.05 | 46.11 | 45.81 | 45.98 | 1,343,936 | -0.04(-0.08%) |
May 01, 2017 | 45.93 | 46.15 | 45.78 | 46.01 | 1,725,837 | +0.25(+0.55%) |
Apr 28, 2017 | 46.15 | 46.16 | 45.76 | 45.76 | 1,437,684 | -0.46(-0.99%) |
Apr 27, 2017 | 46.39 | 46.40 | 46.03 | 46.22 | 905,833 | -0.15(-0.32%) |
Apr 26, 2017 | 46.36 | 46.69 | 46.30 | 46.37 | 1,389,774 | -0.02(-0.04%) |
Apr 25, 2017 | 46.45 | 46.56 | 46.36 | 46.39 | 1,976,575 | +0.32(+0.69%) |
Apr 24, 2017 | 46.23 | 46.30 | 45.95 | 46.07 | 1,165,859 | +0.60(+1.32%) |
Apr 21, 2017 | 45.77 | 45.81 | 45.41 | 45.47 | 1,482,675 | -0.31(-0.67%) |
Apr 20, 2017 | 45.44 | 45.82 | 45.29 | 45.78 | 2,170,301 | +0.56(+1.23%) |
Apr 19, 2017 | 45.55 | 45.63 | 45.14 | 45.22 | 1,184,127 | -0.08(-0.18%) |
Apr 18, 2017 | 45.34 | 45.48 | 45.06 | 45.30 | 1,341,016 | -0.21(-0.46%) |
Apr 17, 2017 | 44.97 | 45.53 | 44.87 | 45.51 | 823,938 | +0.67(+1.50%) |
Apr 13, 2017 | 45.15 | 45.48 | 44.84 | 44.84 | 1,894,933 | -0.45(-0.99%) |
Apr 12, 2017 | 45.55 | 45.67 | 45.23 | 45.29 | 1,107,491 | -0.33(-0.72%) |
Apr 11, 2017 | 45.48 | 45.63 | 45.19 | 45.61 | 1,204,710 | +0.00(+0.01%) |
Apr 10, 2017 | 45.60 | 45.85 | 45.45 | 45.61 | 469,967 | +0.00(+0.00%) |
Apr 07, 2017 | 45.50 | 45.86 | 45.42 | 45.61 | 588,502 | -0.12(-0.26%) |
Apr 06, 2017 | 45.52 | 45.85 | 45.25 | 45.73 | 466,341 | +0.25(+0.55%) |
Apr 05, 2017 | 46.05 | 46.18 | 45.45 | 45.48 | 1,000,510 | -0.24(-0.53%) |
Apr 04, 2017 | 45.57 | 45.83 | 45.57 | 45.72 | 1,137,584 | -0.07(-0.14%) |
Apr 03, 2017 | 45.91 | 45.97 | 45.37 | 45.78 | 3,263,831 | -0.10(-0.22%) |
Mar 31, 2017 | 45.96 | 46.11 | 45.88 | 45.89 | 667,478 | -0.19(-0.41%) |
Mar 30, 2017 | 45.63 | 46.15 | 45.59 | 46.08 | 942,854 | +0.47(+1.03%) |
Mar 29, 2017 | 45.71 | 45.74 | 45.48 | 45.61 | 737,874 | -0.10(-0.22%) |
Mar 28, 2017 | 45.21 | 45.86 | 45.08 | 45.71 | 1,348,299 | +0.49(+1.09%) |
Mar 27, 2017 | 44.66 | 45.27 | 44.61 | 45.22 | 2,491,308 | -0.26(-0.57%) |
Mar 24, 2017 | 45.63 | 45.74 | 45.22 | 45.48 | 1,381,520 | -0.02(-0.05%) |
Mar 23, 2017 | 45.28 | 45.91 | 45.21 | 45.50 | 1,737,216 | +0.17(+0.38%) |
Mar 22, 2017 | 45.22 | 45.44 | 44.92 | 45.33 | 2,910,790 | -0.05(-0.11%) |
Mar 21, 2017 | 46.67 | 46.67 | 45.31 | 45.37 | 3,119,438 | -1.08(-2.32%) |
Mar 20, 2017 | 46.70 | 46.74 | 46.43 | 46.45 | 1,815,186 | -0.31(-0.66%) |
Mar 17, 2017 | 47.14 | 47.14 | 46.72 | 46.76 | 1,140,073 | -0.30(-0.64%) |
Mar 16, 2017 | 47.04 | 47.28 | 46.98 | 47.06 | 851,509 | +0.13(+0.28%) |
Mar 15, 2017 | 46.93 | 47.07 | 46.82 | 46.93 | 2,308,058 | +0.12(+0.25%) |
Mar 14, 2017 | 46.75 | 46.82 | 46.54 | 46.81 | 1,363,426 | -0.07(-0.16%) |
Mar 13, 2017 | 46.85 | 46.97 | 46.71 | 46.89 | 556,996 | +0.08(+0.17%) |
Mar 10, 2017 | 47.11 | 47.12 | 46.57 | 46.81 | 731,835 | -0.04(-0.08%) |
Mar 09, 2017 | 46.91 | 47.18 | 46.69 | 46.84 | 616,293 | -0.02(-0.05%) |
Mar 08, 2017 | 47.29 | 47.42 | 46.83 | 46.86 | 562,016 | -0.18(-0.37%) |
Mar 07, 2017 | 47.10 | 47.18 | 46.96 | 47.04 | 352,349 | -0.13(-0.28%) |
Mar 06, 2017 | 47.24 | 47.28 | 47.00 | 47.17 | 957,903 | -0.27(-0.57%) |
Mar 03, 2017 | 47.36 | 47.52 | 47.25 | 47.44 | 566,682 | +0.10(+0.20%) |
Mar 02, 2017 | 48.01 | 48.01 | 47.32 | 47.35 | 592,892 | -0.55(-1.15%) |
Mar 01, 2017 | 47.68 | 48.05 | 47.55 | 47.90 | 1,162,578 | +0.96(+2.04%) |
Feb 28, 2017 | 46.93 | 47.03 | 46.79 | 46.94 | 1,082,147 | -0.15(-0.32%) |
Feb 27, 2017 | 46.89 | 47.15 | 46.89 | 47.09 | 959,640 | +0.19(+0.40%) |
Feb 24, 2017 | 46.70 | 46.90 | 46.70 | 46.90 | 523,255 | -0.21(-0.44%) |
Feb 23, 2017 | 47.12 | 47.12 | 46.81 | 47.10 | 436,009 | +0.10(+0.21%) |
Feb 22, 2017 | 46.89 | 47.05 | 46.83 | 47.01 | 542,622 | +0.00(+0.01%) |
Feb 21, 2017 | 46.88 | 47.03 | 46.81 | 47.00 | 732,219 | +0.31(+0.66%) |
Feb 17, 2017 | 46.70 | 46.70 | 46.70 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 46.71 | 46.77 | 46.48 | 46.71 | 552,383 | -0.00(-0.01%) |
Feb 15, 2017 | 46.56 | 46.77 | 46.34 | 46.71 | 1,635,372 | +0.25(+0.55%) |
Feb 14, 2017 | 46.12 | 46.49 | 45.98 | 46.46 | 886,637 | +0.36(+0.78%) |
Feb 13, 2017 | 45.87 | 46.27 | 45.84 | 46.10 | 638,669 | +0.42(+0.92%) |
Feb 10, 2017 | 45.68 | 45.78 | 45.54 | 45.68 | 682,132 | +0.17(+0.37%) |
Feb 09, 2017 | 45.02 | 45.56 | 45.12 | 45.51 | 2,964,405 | +0.49(+1.08%) |
Feb 08, 2017 | 45.15 | 45.15 | 44.86 | 45.02 | 817,031 | -0.18(-0.40%) |
Feb 07, 2017 | 45.48 | 45.51 | 45.17 | 45.20 | 712,167 | -0.11(-0.25%) |
Feb 06, 2017 | 45.29 | 45.54 | 45.26 | 45.32 | 634,079 | -0.15(-0.34%) |
Feb 03, 2017 | 45.28 | 45.51 | 45.12 | 45.47 | 1,316,698 | +0.79(+1.77%) |
Feb 02, 2017 | 44.59 | 44.83 | 44.42 | 44.68 | 559,959 | -0.04(-0.08%) |
Feb 01, 2017 | 45.04 | 45.22 | 44.63 | 44.71 | 1,522,421 | -0.08(-0.18%) |
Jan 31, 2017 | 44.82 | 45.03 | 44.64 | 44.79 | 1,126,527 | -0.17(-0.37%) |
Jan 30, 2017 | 45.05 | 45.06 | 44.66 | 44.96 | 878,017 | -0.31(-0.68%) |
Jan 27, 2017 | 45.48 | 45.48 | 45.19 | 45.27 | 603,310 | -0.18(-0.41%) |
Jan 26, 2017 | 45.48 | 45.59 | 45.37 | 45.45 | 1,156,069 | +0.04(+0.09%) |
Jan 25, 2017 | 45.30 | 45.44 | 45.15 | 45.41 | 876,508 | +0.48(+1.08%) |
Jan 24, 2017 | 44.62 | 45.04 | 44.53 | 44.93 | 1,174,148 | +0.41(+0.92%) |
Jan 23, 2017 | 44.49 | 44.65 | 44.33 | 44.52 | 762,209 | -0.07(-0.16%) |
Jan 20, 2017 | 44.54 | 44.69 | 44.45 | 44.59 | 878,467 | +0.22(+0.49%) |
Jan 19, 2017 | 44.74 | 44.76 | 44.25 | 44.38 | 929,017 | -0.28(-0.63%) |
Jan 18, 2017 | 44.46 | 44.67 | 44.21 | 44.66 | 701,025 | +0.29(+0.66%) |
Jan 17, 2017 | 44.94 | 44.94 | 44.30 | 44.36 | 1,947,420 | -0.70(-1.55%) |
Jan 13, 2017 | 45.06 | 45.06 | 45.06 | 0 | +0.18(+0.39%) | |
Jan 12, 2017 | 44.93 | 44.96 | 44.50 | 44.89 | 1,224,841 | -0.22(-0.48%) |
Jan 11, 2017 | 45.00 | 45.10 | 44.78 | 45.10 | 1,285,900 | +0.13(+0.28%) |
Jan 10, 2017 | 44.96 | 45.23 | 44.81 | 44.97 | 1,232,949 | +0.02(+0.04%) |
Jan 09, 2017 | 45.13 | 45.25 | 44.89 | 44.96 | 1,615,742 | -0.34(-0.75%) |
Jan 06, 2017 | 45.20 | 45.43 | 45.10 | 45.29 | 1,772,668 | +0.14(+0.31%) |
Jan 05, 2017 | 45.34 | 45.34 | 44.80 | 45.15 | 1,412,517 | -0.27(-0.59%) |
Jan 04, 2017 | 45.02 | 45.45 | 44.98 | 45.42 | 1,848,815 | +0.50(+1.12%) |