Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.88 | 48.22 | 47.41 | 47.41 | 2,225,579 | -0.22(-0.46%) |
Feb 27, 2018 | 47.55 | 47.85 | 47.00 | 47.63 | 2,317,199 | -0.13(-0.27%) |
Feb 26, 2018 | 48.30 | 48.30 | 47.63 | 47.76 | 2,985,422 | -0.36(-0.74%) |
Feb 23, 2018 | 47.52 | 48.19 | 47.41 | 48.12 | 2,085,039 | +0.83(+1.75%) |
Feb 22, 2018 | 47.14 | 47.29 | 1,412,953 | -0.18(-0.37%) | ||
Feb 21, 2018 | 48.17 | 48.37 | 47.46 | 47.47 | 2,789,332 | -0.46(-0.96%) |
Feb 20, 2018 | 47.44 | 49.57 | 47.44 | 47.93 | 4,554,998 | +0.17(+0.36%) |
Feb 16, 2018 | 47.76 | 47.76 | 47.76 | 0 | +0.59(+1.25%) | |
Feb 15, 2018 | 46.93 | 47.24 | 46.30 | 47.17 | 2,410,501 | +0.47(+1.01%) |
Feb 14, 2018 | 46.56 | 47.32 | 46.25 | 46.70 | 2,311,920 | -0.06(-0.12%) |
Feb 13, 2018 | 47.44 | 48.17 | 46.18 | 46.76 | 4,046,139 | -1.76(-3.62%) |
Feb 12, 2018 | 48.73 | 49.50 | 47.35 | 48.52 | 9,721,602 | +2.78(+6.09%) |
Feb 09, 2018 | 46.00 | 46.17 | 44.54 | 45.73 | 4,327,107 | +0.06(+0.14%) |
Feb 08, 2018 | 47.80 | 47.86 | 46.06 | 45.67 | 3,332,648 | -2.27(-4.73%) |
Feb 07, 2018 | 46.84 | 48.21 | 46.64 | 47.93 | 2,483,573 | +0.90(+1.91%) |
Feb 06, 2018 | 45.22 | 47.23 | 44.80 | 47.03 | 3,122,355 | +0.56(+1.20%) |
Feb 05, 2018 | 47.36 | 47.69 | 45.84 | 46.48 | 2,876,938 | -1.30(-2.73%) |
Feb 02, 2018 | 48.07 | 48.40 | 47.74 | 47.78 | 2,515,204 | -0.93(-1.91%) |
Feb 01, 2018 | 48.78 | 49.07 | 48.46 | 48.71 | 1,634,769 | -0.16(-0.33%) |
Jan 31, 2018 | 48.92 | 49.24 | 48.84 | 48.87 | 1,525,679 | +0.15(+0.32%) |
Jan 30, 2018 | 48.86 | 48.86 | 47.99 | 48.72 | 1,932,779 | -0.23(-0.46%) |
Jan 29, 2018 | 49.69 | 49.84 | 48.92 | 48.94 | 1,823,743 | -0.95(-1.90%) |
Jan 26, 2018 | 50.05 | 50.23 | 49.77 | 49.89 | 1,300,988 | -0.24(-0.48%) |
Jan 25, 2018 | 49.95 | 50.33 | 49.71 | 50.13 | 1,517,717 | +0.26(+0.52%) |
Jan 24, 2018 | 49.91 | 50.54 | 49.62 | 49.88 | 1,663,540 | +0.25(+0.51%) |
Jan 23, 2018 | 49.46 | 49.75 | 48.76 | 49.62 | 2,705,901 | +0.08(+0.16%) |
Jan 22, 2018 | 49.75 | 49.86 | 49.32 | 49.54 | 1,993,887 | -0.29(-0.58%) |
Jan 19, 2018 | 50.39 | 50.42 | 49.64 | 49.83 | 1,790,992 | -0.43(-0.85%) |
Jan 18, 2018 | 50.41 | 50.58 | 50.12 | 50.26 | 817,995 | -0.16(-0.32%) |
Jan 17, 2018 | 50.51 | 50.89 | 50.22 | 50.43 | 1,807,490 | +0.22(+0.44%) |
Jan 16, 2018 | 49.92 | 50.51 | 49.66 | 50.21 | 2,731,000 | +0.66(+1.34%) |
Jan 12, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.02(+0.03%) | |
Jan 11, 2018 | 49.42 | 49.54 | 48.48 | 49.53 | 2,357,274 | +0.09(+0.18%) |
Jan 10, 2018 | 50.55 | 50.55 | 48.93 | 49.44 | 3,558,461 | -1.18(-2.33%) |
Jan 09, 2018 | 50.98 | 51.19 | 50.30 | 50.62 | 1,365,848 | -0.43(-0.84%) |
Jan 08, 2018 | 51.39 | 51.39 | 50.71 | 51.05 | 1,492,055 | -0.35(-0.68%) |
Jan 05, 2018 | 51.94 | 51.94 | 50.98 | 51.40 | 2,002,322 | -0.28(-0.55%) |
Jan 04, 2018 | 51.63 | 52.42 | 51.41 | 51.68 | 1,757,407 | +0.16(+0.31%) |
Jan 03, 2018 | 50.69 | 51.57 | 50.35 | 51.52 | 2,726,317 | +0.99(+1.95%) |
Jan 02, 2018 | 49.73 | 50.58 | 49.73 | 50.53 | 1,878,747 | +0.78(+1.56%) |
Dec 29, 2017 | 49.75 | 49.75 | 49.75 | 0 | -0.32(-0.63%) | |
Dec 28, 2017 | 49.62 | 50.09 | 49.40 | 50.07 | 857,149 | +0.60(+1.21%) |
Dec 27, 2017 | 49.28 | 49.64 | 49.08 | 49.47 | 819,468 | +0.45(+0.92%) |
Dec 26, 2017 | 49.49 | 49.64 | 48.97 | 49.02 | 809,044 | -0.57(-1.16%) |
Dec 22, 2017 | 50.02 | 50.07 | 49.33 | 49.59 | 1,095,658 | -0.59(-1.18%) |
Dec 21, 2017 | 49.70 | 50.32 | 49.56 | 50.18 | 2,001,153 | +0.61(+1.22%) |
Dec 20, 2017 | 49.51 | 49.69 | 48.84 | 49.58 | 1,457,314 | +0.28(+0.56%) |
Dec 19, 2017 | 49.56 | 49.58 | 48.86 | 49.30 | 3,276,141 | -0.11(-0.23%) |
Dec 18, 2017 | 49.54 | 49.88 | 49.37 | 49.41 | 1,229,117 | +0.05(+0.10%) |
Dec 15, 2017 | 49.49 | 49.95 | 49.32 | 49.37 | 2,105,466 | -0.10(-0.20%) |
Dec 14, 2017 | 49.73 | 50.21 | 49.43 | 49.46 | 1,487,102 | -0.17(-0.34%) |
Dec 13, 2017 | 49.30 | 50.29 | 49.30 | 49.63 | 1,572,671 | +0.44(+0.89%) |
Dec 12, 2017 | 48.95 | 49.23 | 48.65 | 49.20 | 1,590,287 | +0.44(+0.91%) |
Dec 11, 2017 | 49.04 | 49.14 | 48.20 | 48.75 | 1,681,265 | -0.21(-0.43%) |
Dec 08, 2017 | 49.59 | 49.59 | 48.91 | 48.96 | 1,349,480 | -0.30(-0.61%) |
Dec 07, 2017 | 49.29 | 49.94 | 49.12 | 49.26 | 1,450,563 | -0.07(-0.15%) |
Dec 06, 2017 | 49.09 | 49.79 | 48.97 | 49.33 | 2,610,198 | +0.31(+0.63%) |
Dec 05, 2017 | 49.33 | 49.73 | 48.75 | 49.03 | 3,695,777 | -0.13(-0.26%) |
Dec 04, 2017 | 51.20 | 51.20 | 49.13 | 49.16 | 3,811,712 | -1.59(-3.13%) |
Dec 01, 2017 | 50.74 | 51.07 | 50.20 | 50.75 | 3,264,794 | +0.19(+0.37%) |
Nov 30, 2017 | 52.12 | 52.12 | 49.72 | 50.56 | 4,882,350 | -1.43(-2.75%) |
Nov 29, 2017 | 53.19 | 53.25 | 51.24 | 51.99 | 2,954,947 | -1.23(-2.32%) |
Nov 28, 2017 | 53.19 | 53.66 | 53.04 | 53.22 | 1,136,095 | +0.07(+0.14%) |
Nov 27, 2017 | 53.38 | 53.38 | 53.04 | 53.15 | 1,587,299 | -0.14(-0.26%) |
Nov 24, 2017 | 52.97 | 53.64 | 52.97 | 53.29 | 560,969 | +0.17(+0.32%) |
Nov 22, 2017 | 53.18 | 53.31 | 52.79 | 53.12 | 1,354,390 | -0.01(-0.02%) |
Nov 21, 2017 | 52.91 | 53.46 | 52.91 | 53.12 | 825,631 | +0.20(+0.38%) |
Nov 20, 2017 | 52.61 | 53.16 | 52.29 | 52.92 | 1,163,857 | +0.56(+1.06%) |
Nov 17, 2017 | 52.30 | 52.67 | 52.20 | 52.37 | 1,583,555 | -0.19(-0.37%) |
Nov 16, 2017 | 51.53 | 52.81 | 51.32 | 52.56 | 3,725,818 | +1.42(+2.78%) |
Nov 15, 2017 | 52.16 | 52.24 | 51.12 | 51.14 | 1,856,917 | -1.13(-2.16%) |
Nov 14, 2017 | 52.69 | 52.69 | 52.04 | 52.27 | 1,873,960 | -0.33(-0.63%) |
Nov 13, 2017 | 52.42 | 52.67 | 51.97 | 52.60 | 2,225,758 | +0.08(+0.15%) |
Nov 10, 2017 | 52.42 | 52.55 | 51.75 | 52.52 | 1,632,337 | +0.15(+0.28%) |
Nov 09, 2017 | 52.55 | 52.71 | 52.02 | 52.37 | 3,054,819 | -0.46(-0.87%) |
Nov 08, 2017 | 53.06 | 53.26 | 52.76 | 52.83 | 1,253,121 | -0.02(-0.03%) |
Nov 07, 2017 | 53.08 | 53.28 | 52.45 | 52.85 | 1,102,084 | -0.30(-0.56%) |
Nov 06, 2017 | 53.08 | 53.32 | 52.87 | 53.15 | 1,577,436 | +0.19(+0.37%) |
Nov 03, 2017 | 52.90 | 53.33 | 52.74 | 52.96 | 1,073,955 | +0.12(+0.23%) |
Nov 02, 2017 | 52.16 | 53.12 | 52.08 | 52.83 | 1,594,264 | +0.69(+1.31%) |
Nov 01, 2017 | 52.48 | 53.14 | 52.12 | 52.15 | 1,384,988 | +0.06(+0.11%) |
Oct 31, 2017 | 52.04 | 52.47 | 51.79 | 52.09 | 2,290,227 | -0.01(-0.02%) |
Oct 30, 2017 | 52.39 | 52.49 | 51.72 | 52.10 | 3,824,900 | -0.44(-0.84%) |
Oct 27, 2017 | 53.25 | 53.36 | 52.16 | 52.54 | 2,471,451 | -0.19(-0.35%) |
Oct 26, 2017 | 55.46 | 55.56 | 52.71 | 52.73 | 2,965,945 | -1.62(-2.98%) |
Oct 25, 2017 | 53.83 | 54.44 | 53.36 | 54.35 | 1,602,138 | +0.27(+0.49%) |
Oct 24, 2017 | 53.99 | 54.36 | 53.87 | 54.08 | 990,779 | +0.33(+0.62%) |
Oct 23, 2017 | 54.51 | 54.56 | 53.50 | 53.75 | 1,738,779 | -0.63(-1.16%) |
Oct 20, 2017 | 54.61 | 54.78 | 54.28 | 54.38 | 1,026,613 | -0.14(-0.25%) |
Oct 19, 2017 | 54.39 | 54.63 | 54.10 | 54.52 | 873,541 | +0.07(+0.13%) |
Oct 18, 2017 | 54.22 | 54.77 | 54.08 | 54.45 | 1,303,576 | +0.23(+0.42%) |
Oct 17, 2017 | 53.85 | 54.49 | 53.85 | 54.22 | 1,744,981 | +0.26(+0.48%) |
Oct 16, 2017 | 53.91 | 55.16 | 53.57 | 53.96 | 2,191,097 | +0.52(+0.97%) |
Oct 13, 2017 | 53.25 | 53.53 | 53.15 | 53.45 | 1,245,902 | +0.26(+0.49%) |
Oct 12, 2017 | 53.03 | 53.66 | 52.88 | 53.19 | 1,056,929 | +0.18(+0.33%) |
Oct 11, 2017 | 52.60 | 53.19 | 52.46 | 53.01 | 1,549,549 | +0.45(+0.86%) |
Oct 10, 2017 | 52.68 | 52.88 | 52.24 | 52.56 | 1,254,685 | +0.26(+0.49%) |
Oct 09, 2017 | 52.83 | 52.83 | 52.21 | 52.30 | 822,973 | -0.52(-0.98%) |
Oct 06, 2017 | 51.93 | 53.08 | 51.84 | 52.82 | 1,089,438 | +0.92(+1.77%) |
Oct 05, 2017 | 51.54 | 51.99 | 51.27 | 51.90 | 1,264,449 | +0.29(+0.56%) |
Oct 04, 2017 | 51.77 | 51.89 | 51.54 | 51.61 | 886,385 | -0.04(-0.08%) |
Oct 03, 2017 | 51.91 | 52.37 | 51.59 | 51.65 | 1,255,980 | -0.19(-0.36%) |
Oct 02, 2017 | 51.47 | 51.96 | 51.44 | 51.83 | 1,047,435 | +0.31(+0.61%) |
Sep 29, 2017 | 51.62 | 51.63 | 51.18 | 51.52 | 1,288,743 | +0.00(+0.00%) |
Sep 28, 2017 | 51.07 | 51.76 | 51.07 | 51.52 | 877,758 | +0.01(+0.02%) |
Sep 27, 2017 | 51.62 | 51.75 | 51.16 | 51.51 | 1,349,894 | +0.01(+0.02%) |
Sep 26, 2017 | 51.66 | 51.81 | 50.89 | 51.50 | 832,456 | -0.06(-0.11%) |
Sep 25, 2017 | 52.20 | 52.20 | 51.43 | 51.56 | 928,109 | -0.70(-1.34%) |
Sep 22, 2017 | 52.21 | 52.25 | 51.63 | 52.26 | 1,378,333 | -0.19(-0.35%) |
Sep 21, 2017 | 52.85 | 52.98 | 52.38 | 52.45 | 1,329,475 | -0.44(-0.84%) |
Sep 20, 2017 | 52.21 | 53.16 | 52.20 | 52.89 | 1,721,654 | +0.58(+1.11%) |
Sep 19, 2017 | 52.18 | 52.58 | 51.93 | 52.31 | 1,439,545 | +0.33(+0.64%) |
Sep 18, 2017 | 50.90 | 52.02 | 50.79 | 51.98 | 1,827,128 | +1.15(+2.27%) |
Sep 15, 2017 | 50.94 | 51.01 | 50.16 | 50.83 | 2,041,733 | -0.12(-0.24%) |
Sep 14, 2017 | 50.97 | 51.04 | 50.56 | 50.95 | 1,174,171 | -0.02(-0.05%) |
Sep 13, 2017 | 50.83 | 51.16 | 50.75 | 50.97 | 917,545 | +0.05(+0.09%) |
Sep 12, 2017 | 51.98 | 51.99 | 50.79 | 50.92 | 1,700,736 | -1.21(-2.33%) |
Sep 11, 2017 | 50.98 | 52.23 | 50.64 | 52.14 | 2,401,050 | +1.41(+2.77%) |
Sep 08, 2017 | 50.65 | 51.35 | 50.44 | 50.73 | 2,297,779 | +0.02(+0.05%) |
Sep 07, 2017 | 49.72 | 51.73 | 49.17 | 50.71 | 2,643,305 | +2.06(+4.23%) |
Sep 06, 2017 | 48.78 | 48.90 | 48.38 | 48.65 | 1,023,665 | -0.14(-0.30%) |
Sep 05, 2017 | 48.99 | 49.15 | 48.27 | 48.79 | 3,000,867 | -0.47(-0.96%) |
Sep 01, 2017 | 49.30 | 49.49 | 49.08 | 49.27 | 1,254,231 | +0.20(+0.41%) |
Aug 31, 2017 | 48.90 | 49.21 | 48.46 | 49.07 | 837,958 | +0.47(+0.96%) |
Aug 30, 2017 | 48.91 | 49.00 | 48.49 | 48.60 | 806,491 | -0.23(-0.46%) |
Aug 29, 2017 | 49.13 | 49.19 | 48.58 | 48.82 | 917,047 | -0.49(-0.99%) |
Aug 28, 2017 | 49.42 | 49.48 | 49.09 | 49.31 | 784,484 | -0.02(-0.05%) |
Aug 25, 2017 | 49.59 | 49.60 | 49.02 | 49.34 | 849,865 | -0.17(-0.34%) |
Aug 24, 2017 | 49.82 | 49.95 | 49.44 | 49.51 | 763,015 | -0.14(-0.29%) |
Aug 23, 2017 | 49.64 | 50.22 | 49.48 | 49.65 | 1,758,946 | -0.29(-0.58%) |
Aug 22, 2017 | 49.68 | 50.38 | 49.42 | 49.94 | 1,474,328 | +1.17(+2.41%) |
Aug 21, 2017 | 48.81 | 48.94 | 48.44 | 48.77 | 770,239 | +0.07(+0.15%) |
Aug 18, 2017 | 48.21 | 49.12 | 47.98 | 48.70 | 2,089,526 | +0.59(+1.24%) |
Aug 17, 2017 | 48.47 | 48.64 | 48.10 | 48.10 | 895,823 | -0.43(-0.88%) |
Aug 16, 2017 | 48.25 | 48.94 | 48.07 | 48.53 | 946,517 | +0.47(+0.97%) |
Aug 15, 2017 | 48.26 | 48.32 | 47.88 | 48.06 | 914,756 | -0.21(-0.43%) |
Aug 14, 2017 | 48.14 | 48.71 | 48.07 | 48.27 | 814,067 | +0.31(+0.65%) |
Aug 11, 2017 | 47.89 | 48.33 | 47.77 | 47.96 | 911,077 | -0.04(-0.08%) |
Aug 10, 2017 | 48.74 | 48.82 | 47.98 | 48.00 | 1,254,114 | -0.80(-1.65%) |
Aug 09, 2017 | 48.74 | 49.07 | 48.56 | 48.80 | 853,126 | -0.39(-0.80%) |
Aug 08, 2017 | 49.79 | 49.98 | 49.03 | 49.19 | 1,512,963 | -0.78(-1.56%) |
Aug 07, 2017 | 50.08 | 50.42 | 49.59 | 49.97 | 2,696,126 | +0.04(+0.08%) |
Aug 04, 2017 | 49.23 | 50.29 | 48.97 | 49.93 | 2,086,863 | +1.14(+2.34%) |
Aug 03, 2017 | 48.56 | 49.40 | 48.38 | 48.79 | 1,925,729 | +0.80(+1.68%) |
Aug 02, 2017 | 46.69 | 48.86 | 46.59 | 47.99 | 3,386,921 | +0.35(+0.74%) |
Aug 01, 2017 | 47.86 | 48.20 | 47.33 | 47.63 | 2,506,407 | -0.27(-0.55%) |
Jul 31, 2017 | 48.62 | 48.70 | 47.80 | 47.90 | 1,458,409 | -0.56(-1.16%) |
Jul 28, 2017 | 48.76 | 49.07 | 48.36 | 48.46 | 1,214,220 | -0.72(-1.45%) |
Jul 27, 2017 | 49.52 | 49.65 | 48.33 | 49.18 | 1,429,782 | -0.26(-0.52%) |
Jul 26, 2017 | 49.77 | 49.97 | 49.35 | 49.44 | 771,691 | -0.23(-0.45%) |
Jul 25, 2017 | 48.91 | 49.70 | 48.78 | 49.66 | 1,500,962 | +0.84(+1.71%) |
Jul 24, 2017 | 49.15 | 49.44 | 48.72 | 48.82 | 1,161,234 | -0.54(-1.09%) |
Jul 21, 2017 | 49.25 | 49.36 | 48.91 | 49.36 | 1,440,828 | -0.11(-0.23%) |
Jul 20, 2017 | 49.52 | 49.68 | 49.36 | 49.48 | 1,307,674 | +0.00(+0.00%) |
Jul 19, 2017 | 49.11 | 49.56 | 48.95 | 49.48 | 1,268,339 | +0.51(+1.05%) |
Jul 18, 2017 | 48.74 | 48.99 | 48.25 | 48.96 | 1,286,283 | +0.21(+0.43%) |
Jul 17, 2017 | 49.50 | 49.50 | 48.74 | 48.75 | 1,158,056 | -0.72(-1.46%) |
Jul 14, 2017 | 49.52 | 49.75 | 49.23 | 49.48 | 1,022,532 | +0.02(+0.03%) |
Jul 13, 2017 | 49.31 | 49.51 | 48.83 | 49.46 | 2,301,744 | +0.35(+0.72%) |
Jul 12, 2017 | 49.03 | 49.36 | 48.67 | 49.11 | 4,478,723 | -0.81(-1.63%) |
Jul 11, 2017 | 49.58 | 50.19 | 49.58 | 49.92 | 1,037,940 | +0.08(+0.16%) |
Jul 10, 2017 | 49.52 | 49.98 | 49.21 | 49.84 | 602,242 | +0.48(+0.98%) |
Jul 07, 2017 | 49.41 | 49.57 | 49.05 | 49.36 | 1,666,111 | +0.10(+0.20%) |
Jul 06, 2017 | 49.45 | 49.60 | 49.00 | 49.26 | 1,576,382 | -0.67(-1.34%) |
Jul 05, 2017 | 49.70 | 50.21 | 49.21 | 49.93 | 1,655,554 | -0.44(-0.88%) |
Jul 03, 2017 | 50.34 | 50.51 | 49.94 | 50.37 | 1,405,672 | +0.09(+0.18%) |
Jun 30, 2017 | 49.96 | 50.60 | 49.78 | 50.28 | 896,025 | +0.56(+1.13%) |
Jun 29, 2017 | 49.95 | 49.97 | 49.15 | 49.72 | 1,261,389 | -0.52(-1.04%) |
Jun 28, 2017 | 50.05 | 50.34 | 49.56 | 50.24 | 1,131,063 | +0.59(+1.18%) |
Jun 27, 2017 | 50.15 | 50.15 | 49.49 | 49.65 | 1,003,874 | -0.55(-1.09%) |
Jun 26, 2017 | 50.18 | 50.57 | 49.77 | 50.20 | 898,639 | +0.23(+0.47%) |
Jun 23, 2017 | 49.51 | 50.42 | 49.51 | 49.97 | 1,019,509 | +0.18(+0.36%) |
Jun 22, 2017 | 49.82 | 49.99 | 49.64 | 49.79 | 1,091,754 | +0.06(+0.13%) |
Jun 21, 2017 | 49.42 | 50.08 | 49.31 | 49.72 | 1,660,694 | +0.13(+0.26%) |
Jun 20, 2017 | 49.48 | 50.00 | 49.18 | 49.60 | 2,328,972 | -0.17(-0.34%) |
Jun 19, 2017 | 49.11 | 50.31 | 49.07 | 49.77 | 3,014,254 | +0.84(+1.73%) |
Jun 16, 2017 | 48.02 | 49.24 | 47.72 | 48.92 | 2,281,055 | +1.05(+2.18%) |
Jun 15, 2017 | 47.30 | 48.09 | 46.69 | 47.88 | 2,242,755 | +0.26(+0.54%) |
Jun 14, 2017 | 47.39 | 47.90 | 46.80 | 47.62 | 3,005,379 | +1.46(+3.15%) |
Jun 13, 2017 | 46.02 | 46.63 | 45.86 | 46.16 | 1,545,847 | +0.31(+0.68%) |
Jun 12, 2017 | 45.89 | 46.15 | 45.14 | 45.85 | 1,701,866 | -0.32(-0.70%) |
Jun 09, 2017 | 47.06 | 47.42 | 45.72 | 46.17 | 1,697,454 | -0.85(-1.81%) |
Jun 08, 2017 | 48.04 | 48.04 | 46.67 | 47.02 | 2,137,869 | -0.99(-2.06%) |
Jun 07, 2017 | 48.19 | 48.29 | 47.69 | 48.01 | 1,218,530 | -0.22(-0.45%) |
Jun 06, 2017 | 48.23 | 48.33 | 47.84 | 48.23 | 896,646 | -0.19(-0.40%) |
Jun 05, 2017 | 48.72 | 48.80 | 48.07 | 48.42 | 1,431,808 | -0.51(-1.05%) |
Jun 02, 2017 | 49.41 | 49.53 | 48.73 | 48.94 | 1,464,665 | -0.33(-0.67%) |
Jun 01, 2017 | 49.41 | 49.50 | 48.00 | 49.27 | 2,875,324 | -0.31(-0.63%) |
May 31, 2017 | 50.15 | 50.15 | 49.18 | 49.58 | 827,073 | -0.45(-0.90%) |
May 30, 2017 | 49.39 | 50.21 | 49.39 | 50.03 | 1,131,867 | +0.65(+1.32%) |
May 26, 2017 | 49.04 | 49.59 | 49.02 | 49.38 | 902,901 | +0.38(+0.77%) |
May 25, 2017 | 48.96 | 49.06 | 48.64 | 49.00 | 652,689 | +0.34(+0.69%) |
May 24, 2017 | 47.97 | 48.74 | 47.90 | 48.66 | 731,355 | +0.72(+1.51%) |
May 23, 2017 | 48.45 | 48.50 | 47.82 | 47.94 | 736,021 | -0.30(-0.62%) |
May 22, 2017 | 48.54 | 48.73 | 48.11 | 48.24 | 610,854 | -0.27(-0.56%) |
May 19, 2017 | 47.71 | 48.77 | 47.54 | 48.51 | 1,102,511 | +0.97(+2.05%) |
May 18, 2017 | 47.40 | 47.74 | 47.04 | 47.54 | 996,799 | +0.11(+0.24%) |
May 17, 2017 | 47.47 | 47.81 | 47.30 | 47.43 | 947,864 | -0.53(-1.11%) |
May 16, 2017 | 47.88 | 48.33 | 47.87 | 47.96 | 879,133 | +0.04(+0.08%) |
May 15, 2017 | 47.78 | 48.21 | 47.71 | 47.92 | 571,814 | +0.42(+0.88%) |
May 12, 2017 | 47.59 | 47.72 | 47.26 | 47.50 | 642,164 | -0.18(-0.37%) |
May 11, 2017 | 47.68 | 48.09 | 47.57 | 47.67 | 672,506 | -0.34(-0.70%) |
May 10, 2017 | 47.33 | 48.04 | 47.19 | 48.01 | 921,766 | +0.58(+1.22%) |
May 09, 2017 | 47.05 | 47.57 | 46.99 | 47.44 | 1,395,119 | +0.54(+1.15%) |
May 08, 2017 | 47.22 | 47.35 | 46.81 | 46.90 | 985,576 | -0.27(-0.58%) |
May 05, 2017 | 45.87 | 47.20 | 45.78 | 47.17 | 1,774,981 | +1.55(+3.41%) |
May 04, 2017 | 45.45 | 45.70 | 45.27 | 45.62 | 624,721 | +0.08(+0.18%) |
May 03, 2017 | 45.30 | 45.69 | 45.30 | 45.54 | 1,073,621 | +0.17(+0.37%) |
May 02, 2017 | 45.35 | 45.61 | 44.94 | 45.37 | 1,285,452 | +0.38(+0.84%) |
May 01, 2017 | 45.24 | 45.26 | 44.76 | 44.99 | 880,879 | -0.02(-0.05%) |
Apr 28, 2017 | 45.24 | 45.56 | 44.86 | 45.02 | 1,495,942 | -0.48(-1.06%) |
Apr 27, 2017 | 45.54 | 45.77 | 44.98 | 45.50 | 1,934,652 | +0.09(+0.19%) |
Apr 26, 2017 | 44.90 | 45.68 | 43.28 | 45.41 | 4,217,931 | -1.45(-3.10%) |
Apr 25, 2017 | 46.28 | 46.98 | 46.21 | 46.86 | 2,087,054 | +0.68(+1.48%) |
Apr 24, 2017 | 45.93 | 46.27 | 45.68 | 46.18 | 994,903 | +0.82(+1.80%) |
Apr 21, 2017 | 45.35 | 45.59 | 45.21 | 45.36 | 1,104,440 | -0.07(-0.16%) |
Apr 20, 2017 | 45.31 | 45.57 | 45.25 | 45.43 | 730,175 | +0.38(+0.84%) |
Apr 19, 2017 | 45.37 | 45.52 | 44.94 | 45.06 | 890,197 | -0.35(-0.78%) |
Apr 18, 2017 | 45.40 | 45.48 | 45.03 | 45.41 | 760,352 | +0.02(+0.05%) |
Apr 17, 2017 | 45.22 | 45.56 | 45.07 | 45.38 | 577,903 | +0.43(+0.96%) |
Apr 13, 2017 | 45.08 | 45.38 | 44.83 | 44.95 | 708,743 | -0.24(-0.53%) |
Apr 12, 2017 | 45.17 | 45.33 | 44.92 | 45.19 | 711,736 | -0.02(-0.05%) |
Apr 11, 2017 | 44.50 | 45.27 | 44.35 | 45.22 | 1,411,077 | +0.18(+0.41%) |
Apr 10, 2017 | 44.96 | 45.17 | 44.88 | 45.03 | 998,060 | +0.11(+0.25%) |
Apr 07, 2017 | 44.88 | 45.10 | 44.73 | 44.92 | 567,661 | +0.02(+0.04%) |
Apr 06, 2017 | 45.03 | 45.13 | 44.67 | 44.90 | 998,160 | -0.02(-0.05%) |
Apr 05, 2017 | 44.70 | 45.39 | 44.62 | 44.93 | 949,702 | +0.24(+0.54%) |
Apr 04, 2017 | 44.33 | 44.94 | 44.33 | 44.69 | 910,237 | -0.04(-0.09%) |
Apr 03, 2017 | 44.61 | 44.93 | 44.15 | 44.73 | 648,525 | +0.06(+0.13%) |
Mar 31, 2017 | 44.94 | 44.98 | 44.61 | 44.67 | 662,508 | -0.18(-0.39%) |
Mar 30, 2017 | 44.88 | 45.10 | 44.72 | 44.85 | 599,660 | -0.16(-0.36%) |
Mar 29, 2017 | 44.10 | 45.28 | 44.05 | 45.01 | 1,787,718 | +0.65(+1.46%) |
Mar 28, 2017 | 44.18 | 44.60 | 43.85 | 44.36 | 1,055,625 | +0.32(+0.73%) |
Mar 27, 2017 | 43.73 | 44.37 | 43.45 | 44.04 | 1,144,194 | +0.30(+0.68%) |
Mar 24, 2017 | 43.62 | 44.01 | 43.54 | 43.74 | 863,929 | +0.09(+0.20%) |
Mar 23, 2017 | 43.28 | 43.93 | 43.20 | 43.65 | 559,153 | +0.33(+0.76%) |
Mar 22, 2017 | 43.16 | 43.35 | 42.91 | 43.32 | 1,580,646 | -0.04(-0.09%) |
Mar 21, 2017 | 43.79 | 43.83 | 43.10 | 43.36 | 855,262 | -0.22(-0.51%) |
Mar 20, 2017 | 43.74 | 43.77 | 43.28 | 43.59 | 622,385 | -0.05(-0.11%) |
Mar 17, 2017 | 43.59 | 43.84 | 43.44 | 43.64 | 1,167,857 | +0.12(+0.28%) |
Mar 16, 2017 | 43.89 | 44.05 | 43.37 | 43.52 | 1,067,609 | -0.45(-1.02%) |
Mar 15, 2017 | 43.44 | 44.07 | 43.36 | 43.97 | 908,186 | +0.68(+1.57%) |
Mar 14, 2017 | 43.69 | 43.75 | 42.98 | 43.28 | 1,196,071 | -0.60(-1.37%) |
Mar 13, 2017 | 43.34 | 44.05 | 43.03 | 43.89 | 1,345,400 | +0.12(+0.27%) |
Mar 10, 2017 | 43.66 | 43.90 | 43.47 | 43.77 | 812,306 | +0.38(+0.87%) |
Mar 09, 2017 | 43.56 | 43.57 | 43.01 | 43.39 | 1,323,865 | -0.12(-0.28%) |
Mar 08, 2017 | 43.63 | 43.97 | 43.39 | 43.51 | 406,266 | -0.15(-0.35%) |
Mar 07, 2017 | 43.48 | 43.81 | 43.34 | 43.66 | 605,657 | -0.06(-0.13%) |
Mar 06, 2017 | 43.58 | 43.86 | 43.31 | 43.72 | 594,643 | -0.12(-0.27%) |
Mar 03, 2017 | 43.72 | 43.93 | 43.42 | 43.84 | 559,348 | +0.00(+0.00%) |
Mar 02, 2017 | 43.80 | 44.09 | 43.60 | 43.84 | 831,033 | -0.18(-0.40%) |