Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.17 | 56.17 | 56.17 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.41 | 56.41 | 56.09 | 56.40 | 33,049 | +0.18(+0.32%) |
Dec 27, 2017 | 56.34 | 56.37 | 56.16 | 56.22 | 15,135 | -0.10(-0.17%) |
Dec 26, 2017 | 56.35 | 56.43 | 56.13 | 56.32 | 29,011 | -0.16(-0.29%) |
Dec 22, 2017 | 56.69 | 56.69 | 56.22 | 56.48 | 23,768 | -0.12(-0.21%) |
Dec 21, 2017 | 56.18 | 56.69 | 56.18 | 56.59 | 64,487 | +0.56(+1.01%) |
Dec 20, 2017 | 56.64 | 56.64 | 55.98 | 56.03 | 32,429 | -0.21(-0.37%) |
Dec 19, 2017 | 57.09 | 57.09 | 56.25 | 56.23 | 28,071 | -0.22(-0.39%) |
Dec 18, 2017 | 56.77 | 56.86 | 56.29 | 56.45 | 59,724 | +0.31(+0.56%) |
Dec 15, 2017 | 56.17 | 56.40 | 55.71 | 56.14 | 37,970 | +0.53(+0.95%) |
Dec 14, 2017 | 56.18 | 56.22 | 55.51 | 55.62 | 19,751 | -0.39(-0.70%) |
Dec 13, 2017 | 56.70 | 56.70 | 56.00 | 56.01 | 28,928 | -0.67(-1.18%) |
Dec 12, 2017 | 56.29 | 56.94 | 56.29 | 56.68 | 55,888 | +0.62(+1.11%) |
Dec 11, 2017 | 56.33 | 56.36 | 55.92 | 56.05 | 28,417 | -0.15(-0.27%) |
Dec 08, 2017 | 56.08 | 56.27 | 55.55 | 56.20 | 36,512 | +0.45(+0.82%) |
Dec 07, 2017 | 55.28 | 55.90 | 55.25 | 55.75 | 46,922 | +0.38(+0.69%) |
Dec 06, 2017 | 55.46 | 55.67 | 55.34 | 55.37 | 20,690 | -0.28(-0.50%) |
Dec 05, 2017 | 56.53 | 56.57 | 55.60 | 55.64 | 87,137 | -0.64(-1.14%) |
Dec 04, 2017 | 56.36 | 56.66 | 56.33 | 56.28 | 84,305 | +0.85(+1.53%) |
Dec 01, 2017 | 55.13 | 55.44 | 54.37 | 55.44 | 44,204 | +0.46(+0.84%) |
Nov 30, 2017 | 54.83 | 55.61 | 54.66 | 54.97 | 78,410 | +0.48(+0.88%) |
Nov 29, 2017 | 54.14 | 54.89 | 54.14 | 54.49 | 87,826 | +0.76(+1.41%) |
Nov 28, 2017 | 52.77 | 53.81 | 52.71 | 53.73 | 110,580 | +0.99(+1.88%) |
Nov 27, 2017 | 52.66 | 53.00 | 52.59 | 52.75 | 32,470 | +0.06(+0.12%) |
Nov 24, 2017 | 52.84 | 52.86 | 52.67 | 52.68 | 13,526 | +0.03(+0.05%) |
Nov 22, 2017 | 53.03 | 53.03 | 52.60 | 52.66 | 39,309 | -0.25(-0.48%) |
Nov 21, 2017 | 52.64 | 52.97 | 52.64 | 52.91 | 9,597 | +0.44(+0.84%) |
Nov 20, 2017 | 51.85 | 52.53 | 51.85 | 52.47 | 10,414 | +0.69(+1.33%) |
Nov 17, 2017 | 51.62 | 51.88 | 51.58 | 51.78 | 6,625 | +0.01(+0.02%) |
Nov 16, 2017 | 51.80 | 51.96 | 51.68 | 51.77 | 14,614 | +0.29(+0.55%) |
Nov 15, 2017 | 51.35 | 51.82 | 51.16 | 51.49 | 42,564 | -0.20(-0.38%) |
Nov 14, 2017 | 51.57 | 51.71 | 51.42 | 51.68 | 6,803 | -0.13(-0.26%) |
Nov 13, 2017 | 51.14 | 51.86 | 51.14 | 51.82 | 11,692 | +0.38(+0.75%) |
Nov 10, 2017 | 51.40 | 51.54 | 51.39 | 51.43 | 9,190 | +0.05(+0.10%) |
Nov 09, 2017 | 51.11 | 51.38 | 50.84 | 51.38 | 16,377 | +0.02(+0.03%) |
Nov 08, 2017 | 51.02 | 51.45 | 51.02 | 51.36 | 19,902 | +0.26(+0.51%) |
Nov 07, 2017 | 51.91 | 51.92 | 51.03 | 51.10 | 10,050 | -0.55(-1.07%) |
Nov 06, 2017 | 51.62 | 51.72 | 51.46 | 51.66 | 13,594 | -0.07(-0.14%) |
Nov 03, 2017 | 52.09 | 52.09 | 51.60 | 51.73 | 6,017 | -0.44(-0.84%) |
Nov 02, 2017 | 51.43 | 52.25 | 51.35 | 52.17 | 15,051 | +0.83(+1.62%) |
Nov 01, 2017 | 51.93 | 52.01 | 51.34 | 51.34 | 14,550 | -0.36(-0.69%) |
Oct 31, 2017 | 51.60 | 51.96 | 51.47 | 51.69 | 123,296 | +0.16(+0.31%) |
Oct 30, 2017 | 51.76 | 51.41 | 51.53 | 8,329 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.51 | 51.80 | 51.27 | 51.77 | 16,662 | +0.11(+0.21%) |
Oct 26, 2017 | 51.57 | 51.88 | 51.48 | 51.66 | 12,727 | +0.28(+0.55%) |
Oct 25, 2017 | 51.96 | 51.96 | 51.00 | 51.38 | 33,841 | -0.37(-0.71%) |
Oct 24, 2017 | 51.68 | 51.80 | 51.57 | 51.75 | 9,726 | +0.35(+0.68%) |
Oct 23, 2017 | 51.60 | 51.65 | 51.29 | 51.40 | 101,268 | -0.16(-0.31%) |
Oct 20, 2017 | 51.48 | 51.70 | 51.38 | 51.56 | 6,511 | +0.46(+0.91%) |
Oct 19, 2017 | 51.09 | 51.10 | 50.81 | 51.10 | 10,755 | -0.34(-0.66%) |
Oct 18, 2017 | 51.16 | 51.50 | 51.16 | 51.43 | 7,452 | +0.46(+0.91%) |
Oct 17, 2017 | 51.73 | 51.77 | 50.94 | 50.97 | 19,003 | -0.56(-1.09%) |
Oct 16, 2017 | 51.34 | 51.54 | 51.34 | 51.53 | 8,732 | +0.17(+0.33%) |
Oct 13, 2017 | 51.51 | 51.51 | 51.25 | 51.36 | 9,737 | -0.21(-0.40%) |
Oct 12, 2017 | 51.91 | 51.91 | 51.56 | 51.57 | 16,097 | -0.27(-0.52%) |
Oct 11, 2017 | 51.67 | 51.86 | 51.45 | 51.84 | 12,289 | +0.14(+0.28%) |
Oct 10, 2017 | 51.88 | 51.88 | 51.55 | 51.69 | 117,327 | -0.05(-0.10%) |
Oct 09, 2017 | 51.88 | 51.88 | 51.73 | 51.75 | 13,623 | -0.06(-0.12%) |
Oct 06, 2017 | 52.23 | 52.48 | 51.62 | 51.81 | 30,135 | -0.39(-0.75%) |
Oct 05, 2017 | 51.70 | 52.34 | 51.70 | 52.20 | 22,615 | +0.52(+1.00%) |
Oct 04, 2017 | 51.87 | 51.87 | 51.52 | 51.68 | 29,352 | -0.13(-0.26%) |
Oct 03, 2017 | 51.68 | 51.82 | 51.44 | 51.82 | 23,750 | +0.40(+0.78%) |
Oct 02, 2017 | 50.94 | 51.42 | 50.94 | 51.42 | 77,638 | +0.45(+0.89%) |
Sep 29, 2017 | 50.65 | 51.09 | 50.65 | 50.96 | 39,339 | +0.21(+0.40%) |
Sep 28, 2017 | 50.63 | 50.78 | 50.38 | 50.76 | 16,373 | +0.21(+0.41%) |
Sep 27, 2017 | 50.08 | 50.69 | 50.08 | 50.55 | 29,916 | +0.98(+1.98%) |
Sep 26, 2017 | 49.61 | 49.66 | 49.49 | 49.57 | 51,240 | +0.17(+0.34%) |
Sep 25, 2017 | 49.44 | 49.60 | 49.30 | 49.41 | 11,624 | -0.18(-0.36%) |
Sep 22, 2017 | 49.26 | 49.60 | 49.26 | 49.58 | 14,067 | +0.16(+0.32%) |
Sep 21, 2017 | 49.20 | 49.46 | 49.10 | 49.42 | 10,606 | +0.15(+0.31%) |
Sep 20, 2017 | 48.89 | 49.41 | 48.80 | 49.27 | 16,821 | +0.41(+0.84%) |
Sep 19, 2017 | 48.88 | 49.03 | 48.85 | 48.86 | 9,590 | +0.33(+0.68%) |
Sep 18, 2017 | 48.24 | 48.63 | 48.24 | 48.53 | 11,263 | +0.44(+0.92%) |
Sep 15, 2017 | 48.06 | 48.18 | 47.95 | 48.09 | 25,544 | +0.03(+0.06%) |
Sep 14, 2017 | 47.95 | 48.21 | 47.95 | 48.06 | 19,602 | +0.11(+0.22%) |
Sep 13, 2017 | 47.80 | 47.96 | 47.70 | 47.96 | 11,515 | +0.08(+0.17%) |
Sep 12, 2017 | 47.44 | 47.89 | 47.44 | 47.88 | 39,779 | +0.55(+1.16%) |
Sep 11, 2017 | 47.06 | 47.48 | 47.06 | 47.33 | 15,240 | +0.68(+1.47%) |
Sep 08, 2017 | 46.69 | 46.97 | 46.61 | 46.64 | 9,481 | +0.36(+0.77%) |
Sep 07, 2017 | 46.94 | 46.94 | 46.10 | 46.29 | 46,149 | -0.66(-1.40%) |
Sep 06, 2017 | 46.99 | 47.16 | 46.74 | 46.94 | 143,425 | +0.16(+0.34%) |
Sep 05, 2017 | 47.66 | 47.66 | 46.71 | 46.78 | 21,494 | -1.12(-2.34%) |
Sep 01, 2017 | 47.69 | 48.00 | 47.69 | 47.90 | 67,400 | +0.28(+0.58%) |
Aug 31, 2017 | 47.62 | 47.75 | 47.56 | 47.63 | 17,871 | +0.14(+0.30%) |
Aug 30, 2017 | 47.30 | 47.63 | 47.30 | 47.49 | 17,806 | +0.25(+0.53%) |
Aug 29, 2017 | 46.95 | 47.35 | 46.93 | 47.24 | 37,223 | -0.20(-0.43%) |
Aug 28, 2017 | 47.73 | 47.73 | 47.32 | 47.44 | 7,680 | -0.14(-0.30%) |
Aug 25, 2017 | 47.66 | 47.74 | 47.56 | 47.58 | 16,990 | +0.14(+0.30%) |
Aug 24, 2017 | 47.65 | 47.67 | 47.44 | 47.44 | 6,907 | -0.05(-0.11%) |
Aug 23, 2017 | 47.41 | 47.67 | 47.38 | 47.49 | 20,413 | -0.05(-0.11%) |
Aug 22, 2017 | 47.22 | 47.65 | 47.21 | 47.55 | 16,809 | +0.59(+1.25%) |
Aug 21, 2017 | 46.93 | 46.97 | 46.69 | 46.96 | 19,892 | -0.11(-0.23%) |
Aug 18, 2017 | 46.93 | 47.32 | 46.77 | 47.07 | 62,519 | -0.04(-0.08%) |
Aug 17, 2017 | 47.85 | 47.85 | 47.08 | 47.10 | 45,959 | -0.87(-1.82%) |
Aug 16, 2017 | 48.40 | 48.40 | 47.97 | 47.97 | 12,468 | -0.17(-0.35%) |
Aug 15, 2017 | 48.47 | 48.47 | 48.13 | 48.14 | 24,424 | -0.01(-0.02%) |
Aug 14, 2017 | 48.25 | 48.34 | 48.13 | 48.15 | 109,563 | +0.58(+1.21%) |
Aug 11, 2017 | 47.74 | 47.96 | 47.46 | 47.57 | 31,128 | -0.15(-0.32%) |
Aug 10, 2017 | 48.31 | 48.31 | 47.71 | 47.73 | 80,914 | -0.88(-1.81%) |
Aug 09, 2017 | 48.26 | 48.62 | 48.08 | 48.61 | 15,270 | +0.01(+0.02%) |
Aug 08, 2017 | 48.71 | 49.10 | 48.59 | 48.60 | 52,935 | -0.25(-0.51%) |
Aug 07, 2017 | 48.85 | 48.94 | 48.81 | 48.85 | 21,785 | +0.02(+0.04%) |
Aug 04, 2017 | 48.85 | 48.94 | 48.64 | 48.83 | 33,238 | +0.35(+0.72%) |
Aug 03, 2017 | 48.61 | 48.62 | 48.47 | 48.48 | 21,834 | -0.26(-0.53%) |
Aug 02, 2017 | 48.93 | 48.96 | 48.53 | 48.74 | 28,844 | -0.23(-0.47%) |
Aug 01, 2017 | 48.80 | 48.98 | 48.71 | 48.97 | 80,816 | +0.24(+0.49%) |
Jul 31, 2017 | 48.67 | 48.82 | 48.55 | 48.73 | 39,262 | +0.15(+0.31%) |
Jul 28, 2017 | 48.44 | 48.63 | 48.44 | 48.58 | 33,075 | +0.04(+0.09%) |
Jul 27, 2017 | 48.93 | 48.93 | 48.28 | 48.53 | 60,326 | -0.25(-0.51%) |
Jul 26, 2017 | 49.01 | 49.15 | 48.74 | 48.78 | 21,804 | -0.20(-0.40%) |
Jul 25, 2017 | 48.73 | 49.06 | 48.68 | 48.98 | 31,121 | +0.65(+1.34%) |
Jul 24, 2017 | 48.22 | 48.38 | 48.21 | 48.33 | 10,931 | +0.05(+0.11%) |
Jul 21, 2017 | 48.31 | 48.37 | 48.11 | 48.28 | 11,276 | +0.23(+0.48%) |
Jul 20, 2017 | 47.94 | 48.23 | 47.94 | 48.05 | 9,491 | +0.04(+0.09%) |
Jul 19, 2017 | 48.13 | 48.14 | 47.74 | 48.00 | 53,288 | +0.06(+0.13%) |
Jul 18, 2017 | 47.75 | 47.94 | 47.51 | 47.94 | 52,114 | +0.11(+0.22%) |
Jul 17, 2017 | 47.73 | 47.97 | 47.63 | 47.83 | 10,130 | +0.06(+0.13%) |
Jul 14, 2017 | 47.96 | 47.96 | 47.53 | 47.77 | 35,741 | -0.35(-0.73%) |
Jul 13, 2017 | 47.85 | 48.19 | 47.80 | 48.12 | 13,964 | +0.33(+0.70%) |
Jul 12, 2017 | 47.66 | 47.90 | 47.53 | 47.79 | 23,856 | +0.08(+0.17%) |
Jul 11, 2017 | 47.97 | 47.97 | 47.60 | 47.71 | 17,518 | -0.19(-0.39%) |
Jul 10, 2017 | 47.88 | 48.05 | 47.61 | 47.89 | 23,770 | +0.06(+0.13%) |
Jul 07, 2017 | 48.01 | 48.01 | 47.68 | 47.83 | 62,411 | +0.05(+0.11%) |
Jul 06, 2017 | 48.09 | 48.21 | 47.76 | 47.78 | 72,935 | -0.39(-0.81%) |
Jul 05, 2017 | 48.18 | 48.26 | 47.93 | 48.17 | 140,571 | +0.10(+0.20%) |
Jul 03, 2017 | 47.58 | 48.17 | 47.58 | 48.07 | 23,246 | +0.70(+1.48%) |
Jun 30, 2017 | 47.64 | 47.72 | 47.29 | 47.37 | 18,136 | -0.06(-0.13%) |
Jun 29, 2017 | 48.18 | 48.18 | 47.17 | 47.43 | 23,718 | +0.01(+0.02%) |
Jun 28, 2017 | 47.33 | 47.53 | 47.18 | 47.42 | 21,687 | +0.52(+1.10%) |
Jun 27, 2017 | 46.71 | 47.23 | 46.71 | 46.91 | 13,823 | +0.41(+0.88%) |
Jun 26, 2017 | 46.35 | 46.56 | 46.07 | 46.50 | 15,080 | +0.34(+0.73%) |
Jun 23, 2017 | 46.29 | 46.33 | 46.09 | 46.16 | 15,498 | -0.23(-0.50%) |
Jun 22, 2017 | 46.49 | 46.54 | 46.36 | 46.39 | 68,280 | -0.22(-0.47%) |
Jun 21, 2017 | 46.86 | 46.98 | 46.56 | 46.62 | 39,789 | -0.43(-0.92%) |
Jun 20, 2017 | 47.28 | 47.28 | 46.99 | 47.05 | 16,788 | -0.33(-0.69%) |
Jun 19, 2017 | 47.03 | 47.54 | 47.01 | 47.38 | 30,515 | +0.55(+1.17%) |
Jun 16, 2017 | 46.97 | 46.97 | 46.77 | 46.83 | 7,038 | -0.13(-0.28%) |
Jun 15, 2017 | 46.86 | 47.09 | 46.86 | 46.96 | 9,630 | -0.25(-0.53%) |
Jun 14, 2017 | 46.82 | 47.23 | 46.58 | 47.21 | 18,107 | +0.03(+0.06%) |
Jun 13, 2017 | 47.02 | 47.23 | 47.01 | 47.18 | 38,932 | +0.35(+0.74%) |
Jun 12, 2017 | 46.67 | 46.87 | 46.52 | 46.84 | 14,355 | +0.24(+0.51%) |
Jun 09, 2017 | 46.05 | 46.75 | 46.05 | 46.60 | 62,783 | +0.78(+1.70%) |
Jun 08, 2017 | 45.16 | 46.03 | 45.16 | 45.82 | 165,898 | +0.69(+1.53%) |
Jun 07, 2017 | 44.83 | 45.24 | 44.83 | 45.13 | 36,628 | +0.45(+1.01%) |
Jun 06, 2017 | 44.53 | 44.76 | 44.53 | 44.68 | 10,088 | -0.14(-0.32%) |
Jun 05, 2017 | 44.53 | 45.05 | 44.53 | 44.82 | 16,094 | +0.31(+0.70%) |
Jun 02, 2017 | 44.36 | 44.76 | 44.36 | 44.51 | 29,843 | -0.26(-0.57%) |
Jun 01, 2017 | 44.30 | 44.77 | 44.05 | 44.77 | 96,310 | +0.65(+1.46%) |
May 31, 2017 | 44.46 | 44.46 | 43.69 | 44.12 | 40,943 | -0.27(-0.60%) |
May 30, 2017 | 44.61 | 44.61 | 44.36 | 44.38 | 21,181 | -0.46(-1.03%) |
May 26, 2017 | 44.73 | 44.88 | 44.65 | 44.84 | 12,580 | +0.04(+0.10%) |
May 25, 2017 | 44.57 | 44.95 | 44.57 | 44.80 | 18,421 | +0.35(+0.80%) |
May 24, 2017 | 44.45 | 44.50 | 44.28 | 44.45 | 19,684 | +0.08(+0.18%) |
May 23, 2017 | 44.15 | 44.51 | 43.75 | 44.37 | 28,851 | +0.27(+0.62%) |
May 22, 2017 | 44.16 | 44.25 | 43.92 | 44.09 | 37,668 | +0.12(+0.28%) |
May 19, 2017 | 43.69 | 44.24 | 43.69 | 43.97 | 14,750 | +0.32(+0.73%) |
May 18, 2017 | 43.42 | 43.79 | 43.42 | 43.65 | 21,270 | +0.21(+0.49%) |
May 17, 2017 | 44.46 | 44.53 | 43.39 | 43.44 | 23,250 | -1.74(-3.86%) |
May 16, 2017 | 45.36 | 45.36 | 44.92 | 45.18 | 26,563 | -0.04(-0.10%) |
May 15, 2017 | 44.77 | 45.29 | 44.77 | 45.23 | 28,861 | +0.58(+1.29%) |
May 12, 2017 | 44.73 | 44.73 | 44.47 | 44.65 | 14,979 | -0.26(-0.57%) |
May 11, 2017 | 45.06 | 45.06 | 44.51 | 44.91 | 27,365 | -0.28(-0.63%) |
May 10, 2017 | 45.06 | 45.21 | 44.93 | 45.19 | 8,696 | +0.02(+0.04%) |
May 09, 2017 | 45.19 | 45.36 | 45.14 | 45.17 | 12,024 | +0.10(+0.22%) |
May 08, 2017 | 45.31 | 45.31 | 45.00 | 45.08 | 21,761 | -0.22(-0.49%) |
May 05, 2017 | 45.36 | 45.37 | 45.14 | 45.30 | 13,236 | -0.12(-0.27%) |
May 04, 2017 | 45.68 | 45.68 | 45.31 | 45.42 | 6,045 | -0.06(-0.14%) |
May 03, 2017 | 45.14 | 45.50 | 45.14 | 45.48 | 27,382 | +0.24(+0.53%) |
May 02, 2017 | 45.23 | 45.25 | 44.94 | 45.24 | 26,428 | +0.06(+0.14%) |
May 01, 2017 | 45.08 | 45.27 | 44.97 | 45.18 | 22,210 | +0.27(+0.61%) |
Apr 28, 2017 | 44.95 | 45.23 | 44.86 | 44.91 | 73,755 | +0.02(+0.04%) |
Apr 27, 2017 | 45.62 | 45.62 | 44.77 | 44.89 | 13,517 | -0.67(-1.48%) |
Apr 26, 2017 | 45.42 | 45.81 | 45.33 | 45.56 | 28,871 | +0.10(+0.21%) |
Apr 25, 2017 | 45.61 | 45.72 | 45.46 | 45.46 | 107,672 | +0.27(+0.59%) |
Apr 24, 2017 | 45.33 | 45.46 | 45.14 | 45.20 | 38,743 | +0.82(+1.86%) |
Apr 21, 2017 | 44.73 | 44.78 | 44.25 | 44.38 | 13,359 | -0.35(-0.79%) |
Apr 20, 2017 | 44.34 | 44.82 | 44.18 | 44.73 | 31,065 | +0.81(+1.83%) |
Apr 19, 2017 | 44.06 | 44.27 | 43.84 | 43.92 | 34,116 | +0.16(+0.36%) |
Apr 18, 2017 | 43.68 | 43.87 | 43.35 | 43.76 | 30,748 | -0.23(-0.52%) |
Apr 17, 2017 | 43.49 | 44.03 | 43.34 | 43.99 | 26,503 | +0.60(+1.39%) |
Apr 13, 2017 | 43.71 | 44.07 | 43.37 | 43.39 | 59,850 | -0.43(-0.99%) |
Apr 12, 2017 | 44.21 | 44.21 | 43.76 | 43.83 | 49,229 | -0.43(-0.96%) |
Apr 11, 2017 | 44.28 | 44.28 | 43.82 | 44.25 | 25,423 | -0.19(-0.44%) |
Apr 10, 2017 | 44.63 | 44.91 | 44.29 | 44.45 | 35,478 | -0.23(-0.52%) |
Apr 07, 2017 | 44.38 | 44.86 | 44.38 | 44.68 | 18,460 | -0.01(-0.02%) |
Apr 06, 2017 | 44.31 | 44.82 | 44.15 | 44.69 | 23,986 | +0.40(+0.90%) |
Apr 05, 2017 | 45.18 | 45.24 | 44.27 | 44.29 | 33,073 | -0.52(-1.17%) |
Apr 04, 2017 | 44.85 | 45.08 | 44.72 | 44.81 | 120,286 | -0.22(-0.49%) |
Apr 03, 2017 | 45.42 | 45.42 | 44.64 | 45.03 | 101,416 | -0.35(-0.78%) |
Mar 31, 2017 | 45.27 | 45.62 | 45.23 | 45.38 | 21,909 | -0.10(-0.21%) |
Mar 30, 2017 | 44.95 | 45.53 | 44.91 | 45.48 | 45,520 | +0.60(+1.34%) |
Mar 29, 2017 | 45.15 | 45.15 | 44.69 | 44.88 | 57,176 | -0.06(-0.14%) |
Mar 28, 2017 | 44.20 | 45.16 | 44.19 | 44.94 | 348,667 | +0.64(+1.44%) |
Mar 27, 2017 | 43.86 | 44.38 | 43.53 | 44.30 | 660,386 | -0.48(-1.07%) |
Mar 24, 2017 | 45.01 | 45.22 | 44.56 | 44.78 | 20,631 | -0.11(-0.25%) |
Mar 23, 2017 | 44.75 | 45.25 | 44.74 | 44.89 | 59,391 | +0.12(+0.28%) |
Mar 22, 2017 | 44.57 | 45.02 | 44.41 | 44.77 | 145,466 | -0.18(-0.39%) |
Mar 21, 2017 | 46.51 | 46.68 | 44.87 | 44.95 | 142,632 | -1.52(-3.26%) |
Mar 20, 2017 | 46.72 | 46.80 | 46.45 | 46.46 | 23,974 | -0.33(-0.70%) |
Mar 17, 2017 | 47.44 | 47.44 | 46.78 | 46.79 | 676,363 | -0.56(-1.19%) |
Mar 16, 2017 | 47.02 | 47.47 | 47.02 | 47.35 | 65,938 | +0.57(+1.22%) |
Mar 15, 2017 | 46.69 | 47.05 | 46.51 | 46.78 | 79,089 | +0.14(+0.30%) |
Mar 14, 2017 | 46.60 | 46.66 | 46.33 | 46.64 | 31,461 | -0.14(-0.30%) |
Mar 13, 2017 | 46.61 | 46.93 | 46.60 | 46.78 | 59,596 | +0.18(+0.40%) |
Mar 10, 2017 | 46.80 | 46.90 | 46.31 | 46.60 | 36,583 | +0.05(+0.11%) |
Mar 09, 2017 | 46.48 | 46.77 | 46.39 | 46.54 | 75,989 | +0.19(+0.42%) |
Mar 08, 2017 | 46.72 | 46.98 | 46.34 | 46.35 | 19,308 | -0.04(-0.08%) |
Mar 07, 2017 | 46.57 | 46.57 | 46.33 | 46.38 | 107,315 | -0.22(-0.47%) |
Mar 06, 2017 | 46.54 | 46.70 | 46.35 | 46.60 | 40,656 | -0.18(-0.40%) |
Mar 03, 2017 | 46.62 | 46.94 | 46.48 | 46.79 | 120,001 | +0.20(+0.43%) |
Mar 02, 2017 | 47.41 | 47.41 | 46.56 | 46.59 | 86,510 | -0.79(-1.67%) |
Mar 01, 2017 | 46.70 | 47.54 | 46.70 | 47.38 | 169,627 | +1.43(+3.11%) |
Feb 28, 2017 | 46.25 | 46.32 | 45.62 | 45.95 | 105,979 | -0.81(-1.73%) |
Feb 27, 2017 | 46.50 | 46.77 | 46.37 | 46.76 | 35,798 | +0.25(+0.53%) |
Feb 24, 2017 | 46.38 | 46.60 | 46.30 | 46.52 | 160,936 | -0.35(-0.75%) |
Feb 23, 2017 | 47.18 | 47.18 | 46.60 | 46.87 | 49,182 | -0.18(-0.37%) |
Feb 22, 2017 | 46.86 | 47.18 | 46.86 | 47.04 | 146,146 | -0.01(-0.02%) |
Feb 21, 2017 | 47.21 | 47.34 | 47.05 | 47.05 | 240,845 | +0.05(+0.11%) |
Feb 17, 2017 | 47.00 | 47.00 | 47.00 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 47.34 | 47.34 | 46.83 | 47.03 | 53,056 | -0.30(-0.63%) |
Feb 15, 2017 | 47.05 | 47.41 | 46.89 | 47.33 | 114,795 | +0.45(+0.96%) |
Feb 14, 2017 | 46.60 | 46.97 | 46.45 | 46.88 | 52,083 | +0.29(+0.62%) |
Feb 13, 2017 | 46.40 | 46.74 | 46.27 | 46.59 | 390,049 | +0.63(+1.36%) |
Feb 10, 2017 | 46.23 | 46.23 | 45.87 | 45.96 | 51,488 | -0.02(-0.04%) |
Feb 09, 2017 | 45.41 | 46.08 | 45.40 | 45.98 | 189,391 | +0.72(+1.60%) |
Feb 08, 2017 | 45.79 | 45.79 | 45.08 | 45.26 | 31,368 | -0.58(-1.27%) |
Feb 07, 2017 | 45.92 | 46.08 | 45.81 | 45.84 | 138,067 | +0.08(+0.17%) |
Feb 06, 2017 | 45.68 | 45.93 | 45.58 | 45.76 | 111,807 | -0.04(-0.08%) |
Feb 03, 2017 | 45.39 | 45.89 | 45.39 | 45.79 | 438,213 | +0.93(+2.08%) |
Feb 02, 2017 | 45.18 | 45.36 | 44.67 | 44.86 | 47,952 | -0.75(-1.64%) |
Feb 01, 2017 | 45.77 | 46.14 | 45.53 | 45.61 | 86,375 | +0.17(+0.37%) |
Jan 31, 2017 | 45.40 | 45.56 | 45.14 | 45.44 | 47,913 | +0.04(+0.08%) |
Jan 30, 2017 | 45.44 | 45.44 | 44.94 | 45.41 | 44,576 | -0.26(-0.56%) |
Jan 27, 2017 | 45.85 | 45.85 | 45.56 | 45.66 | 31,530 | -0.15(-0.33%) |
Jan 26, 2017 | 45.63 | 45.93 | 45.57 | 45.81 | 26,872 | +0.25(+0.54%) |
Jan 25, 2017 | 45.23 | 45.59 | 45.03 | 45.56 | 166,042 | +0.78(+1.73%) |
Jan 24, 2017 | 44.39 | 45.02 | 44.35 | 44.79 | 53,436 | +0.55(+1.23%) |
Jan 23, 2017 | 44.24 | 44.38 | 43.93 | 44.24 | 11,373 | -0.05(-0.12%) |
Jan 20, 2017 | 44.26 | 44.37 | 44.07 | 44.30 | 34,007 | +0.14(+0.32%) |
Jan 19, 2017 | 44.36 | 44.36 | 44.05 | 44.15 | 7,962 | -0.22(-0.50%) |
Jan 18, 2017 | 44.07 | 44.43 | 43.60 | 44.38 | 31,229 | +0.40(+0.90%) |
Jan 17, 2017 | 44.90 | 44.90 | 43.95 | 43.98 | 25,574 | -0.99(-2.19%) |
Jan 13, 2017 | 44.97 | 44.97 | 44.97 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.83 | 44.83 | 44.14 | 44.72 | 23,611 | -0.24(-0.54%) |
Jan 11, 2017 | 44.71 | 44.96 | 44.53 | 44.96 | 22,557 | +0.25(+0.55%) |
Jan 10, 2017 | 44.67 | 44.96 | 44.55 | 44.71 | 13,810 | +0.05(+0.12%) |
Jan 09, 2017 | 44.89 | 44.89 | 44.48 | 44.66 | 17,813 | -0.41(-0.90%) |
Jan 06, 2017 | 44.82 | 45.21 | 44.67 | 45.06 | 29,192 | +0.45(+1.01%) |
Jan 05, 2017 | 44.73 | 44.94 | 44.18 | 44.61 | 305,754 | -0.26(-0.59%) |
Jan 04, 2017 | 44.11 | 44.91 | 44.10 | 44.88 | 25,955 | +0.93(+2.10%) |