Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.39 | 28.46 | 28.27 | 28.40 | 5,479 | -0.34(-1.18%) |
Jan 30, 2018 | 28.61 | 28.74 | 28.61 | 28.74 | 6,246 | +0.25(+0.88%) |
Jan 29, 2018 | 28.43 | 28.53 | 28.43 | 28.49 | 8,580 | +0.77(+2.78%) |
Jan 26, 2018 | 27.74 | 27.82 | 27.67 | 27.72 | 21,210 | -0.26(-0.93%) |
Jan 25, 2018 | 27.87 | 28.01 | 27.87 | 27.98 | 5,238 | +0.15(+0.54%) |
Jan 24, 2018 | 27.91 | 27.91 | 27.76 | 27.83 | 9,694 | -0.24(-0.85%) |
Jan 23, 2018 | 28.13 | 28.18 | 28.06 | 28.07 | 5,276 | -0.23(-0.82%) |
Jan 22, 2018 | 28.40 | 28.40 | 28.03 | 28.30 | 7,172 | -0.31(-1.08%) |
Jan 19, 2018 | 28.83 | 28.83 | 28.59 | 28.61 | 6,481 | -0.33(-1.14%) |
Jan 18, 2018 | 28.96 | 28.97 | 28.93 | 28.94 | 16,631 | -0.15(-0.52%) |
Jan 17, 2018 | 29.19 | 29.26 | 29.07 | 29.09 | 22,307 | -0.13(-0.44%) |
Jan 16, 2018 | 29.09 | 29.25 | 29.08 | 29.22 | 27,026 | -0.14(-0.48%) |
Jan 12, 2018 | 29.36 | 29.36 | 29.36 | 0 | -0.38(-1.28%) | |
Jan 11, 2018 | 29.85 | 29.85 | 29.72 | 29.74 | 7,494 | -0.18(-0.60%) |
Jan 10, 2018 | 29.91 | 29.94 | 29.91 | 29.92 | 3,631 | -0.12(-0.40%) |
Jan 09, 2018 | 30.01 | 30.04 | 29.99 | 30.04 | 3,231 | +0.02(+0.07%) |
Jan 08, 2018 | 30.15 | 30.15 | 29.95 | 30.02 | 11,230 | -0.02(-0.07%) |
Jan 05, 2018 | 30.06 | 30.20 | 30.03 | 30.04 | 5,356 | -0.14(-0.46%) |
Jan 04, 2018 | 30.14 | 30.25 | 30.14 | 30.18 | 5,464 | -0.09(-0.30%) |
Jan 03, 2018 | 30.28 | 30.39 | 30.27 | 30.27 | 3,648 | -0.29(-0.95%) |
Jan 02, 2018 | 30.64 | 30.64 | 30.51 | 30.56 | 6,075 | -0.58(-1.86%) |
Dec 29, 2017 | 31.14 | 31.14 | 31.14 | 0 | -0.18(-0.57%) | |
Dec 28, 2017 | 31.63 | 31.71 | 31.32 | 31.32 | 2,608 | -0.41(-1.29%) |
Dec 27, 2017 | 31.70 | 31.76 | 31.70 | 31.73 | 2,971 | +0.61(+1.96%) |
Dec 26, 2017 | 31.12 | 31.17 | 31.11 | 31.12 | 2,311 | -0.10(-0.32%) |
Dec 22, 2017 | 31.22 | 31.33 | 31.21 | 31.22 | 2,608 | +0.07(+0.22%) |
Dec 21, 2017 | 31.39 | 31.39 | 31.15 | 31.15 | 1,987 | -0.45(-1.42%) |
Dec 20, 2017 | 31.65 | 31.75 | 31.60 | 31.60 | 1,150 | +0.03(+0.10%) |
Dec 19, 2017 | 31.51 | 31.87 | 31.51 | 31.57 | 3,215 | -0.49(-1.54%) |
Dec 18, 2017 | 32.12 | 32.12 | 32.00 | 32.06 | 1,532 | +0.08(+0.26%) |
Dec 15, 2017 | 31.93 | 32.06 | 31.93 | 31.98 | 6,442 | +0.30(+0.93%) |
Dec 14, 2017 | 31.53 | 31.76 | 31.53 | 31.68 | 4,012 | +0.20(+0.64%) |
Dec 13, 2017 | 31.55 | 31.55 | 31.48 | 31.48 | 6,619 | -0.46(-1.46%) |
Dec 12, 2017 | 31.90 | 31.96 | 31.89 | 31.95 | 3,388 | +0.53(+1.69%) |
Dec 11, 2017 | 31.61 | 31.61 | 31.41 | 31.42 | 13,643 | -0.70(-2.18%) |
Dec 08, 2017 | 32.17 | 32.17 | 32.12 | 32.12 | 1,360 | -0.28(-0.87%) |
Dec 07, 2017 | 32.53 | 33.25 | 32.34 | 32.40 | 20,996 | +0.27(+0.85%) |
Dec 06, 2017 | 32.00 | 32.23 | 31.94 | 32.13 | 3,661 | +0.38(+1.20%) |
Dec 05, 2017 | 31.94 | 31.94 | 31.74 | 31.75 | 2,356 | -0.28(-0.87%) |
Dec 04, 2017 | 32.00 | 32.00 | 32.00 | 32.03 | 9,374 | -0.27(-0.84%) |
Dec 01, 2017 | 32.05 | 32.45 | 32.05 | 32.30 | 13,323 | +0.41(+1.29%) |
Nov 30, 2017 | 32.00 | 32.09 | 31.88 | 31.89 | 10,615 | +0.14(+0.43%) |
Nov 29, 2017 | 31.66 | 31.84 | 31.66 | 31.75 | 20,430 | +0.35(+1.13%) |
Nov 28, 2017 | 31.46 | 31.49 | 31.40 | 31.40 | 5,386 | -0.13(-0.41%) |
Nov 27, 2017 | 31.52 | 31.54 | 31.40 | 31.53 | 9,586 | +0.54(+1.74%) |
Nov 24, 2017 | 31.01 | 31.10 | 30.96 | 30.99 | 13,363 | +0.80(+2.67%) |
Nov 22, 2017 | 30.16 | 30.21 | 30.15 | 30.18 | 6,012 | +0.06(+0.22%) |
Nov 21, 2017 | 30.39 | 30.39 | 30.12 | 30.12 | 7,608 | -0.94(-3.02%) |
Nov 20, 2017 | 31.11 | 31.11 | 31.01 | 31.06 | 3,593 | -0.14(-0.46%) |
Nov 17, 2017 | 31.24 | 31.24 | 31.14 | 31.20 | 11,893 | +0.08(+0.27%) |
Nov 16, 2017 | 31.30 | 31.30 | 31.10 | 31.12 | 2,958 | -0.56(-1.78%) |
Nov 15, 2017 | 31.65 | 31.82 | 31.60 | 31.68 | 13,062 | +0.25(+0.80%) |
Nov 14, 2017 | 31.27 | 31.44 | 31.27 | 31.43 | 12,940 | +0.23(+0.74%) |
Nov 13, 2017 | 31.20 | 31.23 | 31.03 | 31.20 | 16,776 | -0.06(-0.18%) |
Nov 10, 2017 | 31.29 | 31.60 | 31.20 | 31.26 | 6,022 | -0.41(-1.31%) |
Nov 09, 2017 | 31.72 | 31.72 | 31.65 | 31.67 | 4,583 | -0.08(-0.25%) |
Nov 08, 2017 | 31.60 | 31.78 | 31.60 | 31.75 | 1,101 | +0.14(+0.44%) |
Nov 07, 2017 | 31.55 | 31.67 | 31.53 | 31.61 | 8,007 | -0.21(-0.66%) |
Nov 06, 2017 | 31.97 | 31.97 | 31.80 | 31.82 | 9,531 | -0.43(-1.33%) |
Nov 03, 2017 | 32.10 | 32.30 | 32.10 | 32.25 | 3,632 | +0.22(+0.69%) |
Nov 02, 2017 | 32.00 | 32.12 | 32.00 | 32.03 | 3,604 | +0.06(+0.18%) |
Nov 01, 2017 | 32.08 | 32.08 | 31.92 | 31.97 | 2,903 | -0.05(-0.16%) |
Oct 31, 2017 | 32.11 | 32.11 | 31.89 | 32.02 | 5,695 | -0.10(-0.31%) |
Oct 30, 2017 | 32.07 | 32.22 | 32.06 | 32.12 | 9,416 | +0.27(+0.85%) |
Oct 27, 2017 | 32.04 | 32.16 | 31.84 | 31.85 | 3,959 | -0.28(-0.87%) |
Oct 26, 2017 | 32.22 | 32.22 | 32.03 | 32.13 | 41,437 | -0.22(-0.68%) |
Oct 25, 2017 | 32.42 | 32.53 | 32.30 | 32.35 | 7,438 | -0.07(-0.22%) |
Oct 24, 2017 | 32.58 | 32.77 | 32.39 | 32.42 | 9,957 | -0.45(-1.35%) |
Oct 23, 2017 | 32.80 | 32.87 | 32.75 | 32.87 | 4,563 | +0.18(+0.56%) |
Oct 20, 2017 | 32.72 | 32.72 | 32.56 | 32.68 | 18,372 | -0.04(-0.11%) |
Oct 19, 2017 | 32.89 | 32.89 | 32.70 | 32.72 | 11,614 | +0.37(+1.14%) |
Oct 18, 2017 | 32.56 | 32.57 | 32.35 | 32.35 | 12,525 | -0.34(-1.04%) |
Oct 17, 2017 | 32.62 | 32.73 | 32.62 | 32.69 | 2,696 | +0.16(+0.50%) |
Oct 16, 2017 | 32.54 | 32.54 | 32.26 | 32.53 | 2,841 | -0.04(-0.14%) |
Oct 13, 2017 | 32.42 | 32.57 | 32.26 | 32.57 | 3,878 | +0.11(+0.34%) |
Oct 12, 2017 | 32.45 | 32.47 | 32.42 | 32.46 | 2,666 | -0.17(-0.52%) |
Oct 11, 2017 | 32.69 | 32.74 | 32.51 | 32.63 | 31,762 | -0.03(-0.09%) |
Oct 10, 2017 | 32.66 | 32.78 | 32.66 | 32.66 | 1,585 | -0.30(-0.90%) |
Oct 09, 2017 | 32.95 | 33.17 | 32.93 | 32.96 | 3,780 | +0.21(+0.63%) |
Oct 06, 2017 | 32.80 | 32.81 | 32.72 | 32.75 | 3,608 | +0.15(+0.46%) |
Oct 05, 2017 | 32.66 | 32.66 | 32.60 | 32.60 | 1,895 | -0.06(-0.18%) |
Oct 04, 2017 | 32.80 | 32.80 | 32.65 | 32.66 | 3,011 | -0.15(-0.46%) |
Oct 03, 2017 | 33.14 | 33.14 | 32.81 | 32.81 | 9,729 | -0.69(-2.06%) |
Oct 02, 2017 | 33.46 | 33.50 | 33.46 | 33.50 | 2,182 | -0.20(-0.59%) |
Sep 29, 2017 | 33.72 | 33.72 | 33.64 | 33.70 | 3,464 | -0.30(-0.88%) |
Sep 28, 2017 | 34.03 | 34.03 | 33.92 | 34.00 | 811 | +0.11(+0.33%) |
Sep 27, 2017 | 33.75 | 33.89 | 33.75 | 33.89 | 1,258 | +0.04(+0.12%) |
Sep 26, 2017 | 33.83 | 33.85 | 33.72 | 33.85 | 3,517 | -0.06(-0.18%) |
Sep 25, 2017 | 33.57 | 33.93 | 33.55 | 33.91 | 8,194 | +0.62(+1.86%) |
Sep 22, 2017 | 33.20 | 33.58 | 33.20 | 33.29 | 3,698 | +0.08(+0.24%) |
Sep 21, 2017 | 33.13 | 33.35 | 33.13 | 33.21 | 1,933 | +0.06(+0.19%) |
Sep 20, 2017 | 33.15 | 33.15 | 33.03 | 33.15 | 1,147 | -0.16(-0.48%) |
Sep 19, 2017 | 33.24 | 33.38 | 33.24 | 33.31 | 4,106 | +0.23(+0.69%) |
Sep 18, 2017 | 32.99 | 33.08 | 32.99 | 33.08 | 3,204 | +0.12(+0.37%) |
Sep 15, 2017 | 33.13 | 33.14 | 32.96 | 32.96 | 5,017 | -0.17(-0.51%) |
Sep 14, 2017 | 33.15 | 33.25 | 32.97 | 33.13 | 10,606 | +0.20(+0.59%) |
Sep 13, 2017 | 33.00 | 33.00 | 32.92 | 32.94 | 49,571 | +0.03(+0.08%) |
Sep 12, 2017 | 32.99 | 32.99 | 32.83 | 32.91 | 2,872 | -0.07(-0.21%) |
Sep 11, 2017 | 32.88 | 32.99 | 32.74 | 32.98 | 13,819 | +0.12(+0.37%) |
Sep 08, 2017 | 32.66 | 32.98 | 32.66 | 32.86 | 5,727 | +0.11(+0.34%) |
Sep 07, 2017 | 32.69 | 33.01 | 32.69 | 32.75 | 8,405 | -0.04(-0.12%) |
Sep 06, 2017 | 32.72 | 32.85 | 32.72 | 32.79 | 7,367 | -0.03(-0.09%) |
Sep 05, 2017 | 32.94 | 33.01 | 32.75 | 32.82 | 13,854 | -0.20(-0.61%) |
Sep 01, 2017 | 33.26 | 33.26 | 33.00 | 33.02 | 39,097 | -0.38(-1.12%) |
Aug 31, 2017 | 33.48 | 33.49 | 33.40 | 33.40 | 1,278 | -0.10(-0.31%) |
Aug 30, 2017 | 33.37 | 33.51 | 33.35 | 33.50 | 15,854 | +0.15(+0.44%) |
Aug 29, 2017 | 33.37 | 33.44 | 33.33 | 33.35 | 4,056 | +0.04(+0.12%) |
Aug 28, 2017 | 33.31 | 33.48 | 33.20 | 33.31 | 14,182 | -0.47(-1.39%) |
Aug 25, 2017 | 34.10 | 34.10 | 33.72 | 33.78 | 12,115 | -1.02(-2.94%) |
Aug 24, 2017 | 34.90 | 34.90 | 34.73 | 34.80 | 4,841 | +0.12(+0.36%) |
Aug 23, 2017 | 34.73 | 34.77 | 34.68 | 34.68 | 1,485 | +0.08(+0.23%) |
Aug 22, 2017 | 34.70 | 34.70 | 34.60 | 34.60 | 4,928 | -0.17(-0.49%) |
Aug 21, 2017 | 34.84 | 34.84 | 34.72 | 34.77 | 2,166 | -0.11(-0.32%) |
Aug 18, 2017 | 35.11 | 35.11 | 34.85 | 34.88 | 9,646 | -0.27(-0.75%) |
Aug 17, 2017 | 35.35 | 35.35 | 35.03 | 35.15 | 6,245 | +0.03(+0.07%) |
Aug 16, 2017 | 35.35 | 35.35 | 35.12 | 35.12 | 4,168 | -0.29(-0.82%) |
Aug 15, 2017 | 35.40 | 35.51 | 35.40 | 35.41 | 5,845 | -0.01(-0.03%) |
Aug 14, 2017 | 35.32 | 35.50 | 35.26 | 35.42 | 8,114 | -0.49(-1.36%) |
Aug 11, 2017 | 35.79 | 36.01 | 35.71 | 35.91 | 11,978 | +0.58(+1.64%) |
Aug 10, 2017 | 35.23 | 35.33 | 35.17 | 35.33 | 5,035 | +0.43(+1.23%) |
Aug 09, 2017 | 35.04 | 35.11 | 34.90 | 34.90 | 3,779 | +0.01(+0.02%) |
Aug 08, 2017 | 35.01 | 35.11 | 34.89 | 34.89 | 4,336 | -0.24(-0.67%) |
Aug 07, 2017 | 35.19 | 35.20 | 35.13 | 35.13 | 3,589 | -0.17(-0.47%) |
Aug 04, 2017 | 35.18 | 35.35 | 35.18 | 35.30 | 3,731 | +0.29(+0.83%) |
Aug 03, 2017 | 34.97 | 35.08 | 34.97 | 35.00 | 5,218 | +0.24(+0.70%) |
Aug 02, 2017 | 34.70 | 34.78 | 34.70 | 34.76 | 2,118 | +0.13(+0.38%) |
Aug 01, 2017 | 34.73 | 34.73 | 34.62 | 34.63 | 3,854 | -0.26(-0.75%) |
Jul 31, 2017 | 35.11 | 35.12 | 34.89 | 34.89 | 7,379 | -0.27(-0.77%) |
Jul 28, 2017 | 35.29 | 35.29 | 35.14 | 35.16 | 2,042 | -0.31(-0.87%) |
Jul 27, 2017 | 35.37 | 35.47 | 35.37 | 35.47 | 6,105 | +0.08(+0.23%) |
Jul 26, 2017 | 35.51 | 35.51 | 35.38 | 35.39 | 2,840 | +0.18(+0.51%) |
Jul 25, 2017 | 35.17 | 35.37 | 35.11 | 35.21 | 7,111 | +0.12(+0.34%) |
Jul 24, 2017 | 35.19 | 35.19 | 35.08 | 35.09 | 3,351 | -0.15(-0.43%) |
Jul 21, 2017 | 35.15 | 35.31 | 35.15 | 35.24 | 7,129 | +0.14(+0.40%) |
Jul 20, 2017 | 35.03 | 35.18 | 35.03 | 35.10 | 5,125 | -0.07(-0.20%) |
Jul 19, 2017 | 35.45 | 35.45 | 35.17 | 35.17 | 10,086 | -0.87(-2.41%) |
Jul 18, 2017 | 35.90 | 36.05 | 35.90 | 36.04 | 14,468 | +0.04(+0.11%) |
Jul 17, 2017 | 36.08 | 36.08 | 35.98 | 36.00 | 10,556 | +0.60(+1.69%) |
Jul 14, 2017 | 35.65 | 35.65 | 35.40 | 35.40 | 18,018 | -0.35(-0.98%) |
Jul 13, 2017 | 35.83 | 35.84 | 35.75 | 35.75 | 4,183 | -0.17(-0.47%) |
Jul 12, 2017 | 36.19 | 36.45 | 35.92 | 35.92 | 7,241 | -0.10(-0.28%) |
Jul 11, 2017 | 36.26 | 36.28 | 36.01 | 36.02 | 4,599 | -0.34(-0.94%) |
Jul 10, 2017 | 36.37 | 36.46 | 36.32 | 36.36 | 7,944 | -0.01(-0.03%) |
Jul 07, 2017 | 36.49 | 36.49 | 36.37 | 36.37 | 1,695 | -0.02(-0.05%) |
Jul 06, 2017 | 36.20 | 36.46 | 36.20 | 36.39 | 10,034 | +0.10(+0.28%) |
Jul 05, 2017 | 36.20 | 36.43 | 36.07 | 36.29 | 31,604 | -0.27(-0.74%) |
Jul 03, 2017 | 36.27 | 36.56 | 36.27 | 36.56 | 9,525 | +0.39(+1.08%) |
Jun 30, 2017 | 36.41 | 36.41 | 36.15 | 36.17 | 11,637 | -0.34(-0.93%) |
Jun 29, 2017 | 36.47 | 36.58 | 36.40 | 36.51 | 11,681 | +0.09(+0.24%) |
Jun 28, 2017 | 36.44 | 36.48 | 36.42 | 36.42 | 1,968 | +0.02(+0.04%) |
Jun 27, 2017 | 36.53 | 36.60 | 36.39 | 36.41 | 7,608 | -0.12(-0.31%) |
Jun 26, 2017 | 36.68 | 36.68 | 36.42 | 36.52 | 10,570 | -0.55(-1.50%) |
Jun 23, 2017 | 37.17 | 37.17 | 36.93 | 37.07 | 3,947 | -0.35(-0.92%) |
Jun 22, 2017 | 37.51 | 37.58 | 37.40 | 37.42 | 28,788 | -0.07(-0.18%) |
Jun 21, 2017 | 37.50 | 37.74 | 37.33 | 37.49 | 12,235 | -0.46(-1.22%) |
Jun 20, 2017 | 37.88 | 37.95 | 37.76 | 37.95 | 9,134 | +0.23(+0.61%) |
Jun 19, 2017 | 37.70 | 37.80 | 37.54 | 37.72 | 25,837 | -0.28(-0.74%) |
Jun 16, 2017 | 38.20 | 38.33 | 37.96 | 38.00 | 28,950 | +0.00(+0.00%) |
Jun 15, 2017 | 38.14 | 38.47 | 38.00 | 38.00 | 4,944 | +0.24(+0.64%) |
Jun 14, 2017 | 37.59 | 37.81 | 37.59 | 37.76 | 18,073 | +0.41(+1.10%) |
Jun 13, 2017 | 37.47 | 37.52 | 37.33 | 37.35 | 8,433 | -0.20(-0.53%) |
Jun 12, 2017 | 37.45 | 37.62 | 37.45 | 37.55 | 3,753 | +0.14(+0.38%) |
Jun 09, 2017 | 37.45 | 37.45 | 37.28 | 37.41 | 25,493 | -0.04(-0.10%) |
Jun 08, 2017 | 37.78 | 37.78 | 37.45 | 37.45 | 7,162 | -0.54(-1.43%) |
Jun 07, 2017 | 38.13 | 38.13 | 37.90 | 37.99 | 9,543 | -0.44(-1.14%) |
Jun 06, 2017 | 38.65 | 38.65 | 38.29 | 38.43 | 9,526 | -0.37(-0.95%) |
Jun 05, 2017 | 38.68 | 38.85 | 38.68 | 38.80 | 6,314 | +0.15(+0.39%) |
Jun 02, 2017 | 38.49 | 38.70 | 38.49 | 38.65 | 13,783 | +0.21(+0.55%) |
Jun 01, 2017 | 38.03 | 38.60 | 38.03 | 38.44 | 6,607 | -0.02(-0.06%) |
May 31, 2017 | 38.53 | 38.64 | 38.42 | 38.46 | 4,093 | -0.20(-0.52%) |
May 30, 2017 | 39.00 | 39.03 | 38.64 | 38.66 | 10,420 | -0.20(-0.51%) |
May 26, 2017 | 38.80 | 38.91 | 38.71 | 38.86 | 9,146 | +0.02(+0.05%) |
May 25, 2017 | 39.23 | 39.23 | 38.72 | 38.84 | 253,621 | -1.07(-2.67%) |
May 24, 2017 | 40.18 | 40.44 | 39.85 | 39.91 | 27,914 | -0.09(-0.24%) |
May 23, 2017 | 39.96 | 40.02 | 39.90 | 40.00 | 12,156 | -0.14(-0.35%) |
May 22, 2017 | 39.78 | 40.14 | 39.78 | 40.14 | 2,405 | -0.01(-0.03%) |
May 19, 2017 | 40.07 | 40.26 | 40.07 | 40.15 | 3,754 | -0.12(-0.30%) |
May 18, 2017 | 40.27 | 40.33 | 40.24 | 40.27 | 12,888 | +0.03(+0.07%) |
May 17, 2017 | 40.00 | 40.26 | 40.00 | 40.24 | 13,740 | +0.36(+0.90%) |
May 16, 2017 | 40.07 | 40.42 | 39.85 | 39.88 | 19,029 | -0.35(-0.87%) |
May 15, 2017 | 40.24 | 40.25 | 40.17 | 40.23 | 18,577 | -0.19(-0.47%) |
May 12, 2017 | 40.80 | 40.80 | 40.40 | 40.42 | 5,282 | -0.62(-1.51%) |
May 11, 2017 | 40.98 | 41.17 | 40.98 | 41.04 | 3,411 | -0.21(-0.51%) |
May 10, 2017 | 41.27 | 41.27 | 41.18 | 41.25 | 9,049 | +0.19(+0.45%) |
May 09, 2017 | 41.00 | 41.06 | 40.99 | 41.06 | 4,698 | -0.20(-0.47%) |
May 08, 2017 | 40.81 | 41.26 | 40.81 | 41.26 | 10,027 | +0.49(+1.20%) |
May 05, 2017 | 40.49 | 40.80 | 40.49 | 40.77 | 7,634 | +0.32(+0.78%) |
May 04, 2017 | 40.03 | 40.45 | 40.03 | 40.45 | 2,229 | +0.21(+0.53%) |
May 03, 2017 | 40.08 | 40.24 | 40.08 | 40.24 | 9,251 | +0.11(+0.27%) |
May 02, 2017 | 40.01 | 40.14 | 40.01 | 40.13 | 6,827 | +0.17(+0.43%) |
May 01, 2017 | 39.72 | 39.96 | 39.72 | 39.96 | 2,483 | -0.01(-0.03%) |
Apr 28, 2017 | 39.99 | 40.06 | 39.97 | 39.97 | 5,176 | -0.01(-0.03%) |
Apr 27, 2017 | 39.94 | 40.00 | 39.87 | 39.98 | 1,627 | +0.04(+0.10%) |
Apr 26, 2017 | 39.81 | 40.00 | 39.81 | 39.94 | 5,862 | +0.04(+0.10%) |
Apr 25, 2017 | 39.62 | 39.91 | 39.62 | 39.90 | 6,516 | -0.10(-0.25%) |
Apr 24, 2017 | 40.00 | 40.00 | 39.87 | 40.00 | 244,980 | +0.40(+1.01%) |
Apr 21, 2017 | 40.00 | 40.00 | 39.58 | 39.60 | 4,088 | +0.03(+0.08%) |
Apr 20, 2017 | 39.75 | 39.75 | 39.57 | 39.57 | 11,764 | -0.39(-0.98%) |
Apr 19, 2017 | 39.73 | 39.97 | 39.73 | 39.96 | 22,644 | +0.23(+0.59%) |
Apr 18, 2017 | 39.73 | 39.74 | 39.68 | 39.73 | 4,691 | +0.30(+0.75%) |
Apr 17, 2017 | 39.37 | 39.47 | 39.37 | 39.43 | 8,933 | +0.37(+0.95%) |
Apr 13, 2017 | 38.93 | 39.06 | 38.93 | 39.06 | 8,004 | -0.05(-0.13%) |
Apr 12, 2017 | 39.22 | 39.22 | 39.10 | 39.11 | 4,888 | -0.02(-0.05%) |
Apr 11, 2017 | 39.18 | 39.21 | 39.13 | 39.13 | 2,804 | -0.19(-0.48%) |
Apr 10, 2017 | 39.15 | 39.34 | 39.15 | 39.32 | 9,042 | +0.33(+0.86%) |
Apr 07, 2017 | 38.91 | 39.02 | 38.91 | 38.99 | 7,174 | +0.02(+0.04%) |
Apr 06, 2017 | 38.93 | 39.00 | 38.91 | 38.97 | 2,660 | -0.03(-0.08%) |
Apr 05, 2017 | 39.02 | 39.53 | 38.81 | 39.00 | 14,583 | -0.30(-0.76%) |
Apr 04, 2017 | 39.65 | 39.65 | 39.24 | 39.30 | 3,877 | -0.29(-0.73%) |
Apr 03, 2017 | 39.35 | 39.63 | 39.34 | 39.59 | 2,847 | -0.02(-0.05%) |
Mar 31, 2017 | 39.81 | 39.81 | 39.53 | 39.61 | 3,805 | -0.32(-0.80%) |
Mar 30, 2017 | 39.89 | 39.93 | 39.79 | 39.93 | 7,043 | +0.47(+1.19%) |
Mar 29, 2017 | 39.45 | 39.46 | 39.45 | 39.46 | 492 | -0.01(-0.03%) |
Mar 28, 2017 | 39.32 | 39.50 | 39.32 | 39.47 | 7,141 | +0.36(+0.92%) |
Mar 27, 2017 | 39.26 | 39.26 | 39.11 | 39.11 | 2,883 | -0.05(-0.13%) |
Mar 24, 2017 | 39.20 | 39.21 | 39.05 | 39.16 | 14,479 | -0.33(-0.84%) |
Mar 23, 2017 | 39.33 | 39.50 | 39.33 | 39.49 | 9,330 | +0.03(+0.08%) |
Mar 22, 2017 | 39.73 | 39.73 | 39.40 | 39.46 | 7,393 | -0.21(-0.54%) |
Mar 21, 2017 | 39.67 | 39.67 | 39.49 | 39.67 | 4,500 | -0.00(-0.00%) |
Mar 20, 2017 | 39.68 | 39.70 | 39.67 | 39.67 | 5,508 | -0.11(-0.27%) |
Mar 17, 2017 | 39.69 | 39.84 | 39.69 | 39.78 | 2,213 | +0.61(+1.56%) |
Mar 16, 2017 | 39.11 | 39.17 | 39.11 | 39.17 | 1,490 | -0.16(-0.41%) |
Mar 15, 2017 | 40.14 | 40.14 | 39.33 | 39.33 | 6,794 | -0.69(-1.72%) |
Mar 14, 2017 | 40.20 | 40.20 | 39.99 | 40.02 | 3,957 | +0.06(+0.16%) |
Mar 13, 2017 | 40.00 | 40.04 | 39.92 | 39.96 | 14,190 | -0.28(-0.71%) |
Mar 10, 2017 | 40.46 | 40.46 | 40.16 | 40.24 | 7,238 | -0.22(-0.54%) |
Mar 09, 2017 | 40.17 | 40.49 | 40.17 | 40.46 | 32,437 | +0.33(+0.82%) |
Mar 08, 2017 | 39.97 | 40.13 | 39.93 | 40.13 | 6,620 | +0.29(+0.73%) |
Mar 07, 2017 | 39.88 | 39.90 | 39.82 | 39.84 | 25,619 | -0.13(-0.34%) |
Mar 06, 2017 | 39.74 | 40.00 | 39.65 | 39.98 | 6,209 | -0.03(-0.09%) |
Mar 03, 2017 | 40.08 | 40.14 | 40.01 | 40.01 | 14,906 | -0.06(-0.16%) |
Mar 02, 2017 | 39.87 | 40.09 | 39.77 | 40.07 | 32,578 | +0.69(+1.74%) |
Mar 01, 2017 | 39.45 | 39.60 | 39.38 | 39.39 | 6,689 | -0.18(-0.46%) |
Feb 28, 2017 | 39.50 | 39.58 | 39.50 | 39.57 | 6,204 | -0.06(-0.15%) |
Feb 27, 2017 | 39.54 | 39.63 | 39.54 | 39.63 | 17,109 | +0.32(+0.82%) |
Feb 24, 2017 | 39.15 | 39.36 | 39.15 | 39.31 | 21,500 | +0.11(+0.28%) |
Feb 23, 2017 | 39.24 | 39.29 | 39.20 | 39.20 | 7,543 | +0.02(+0.05%) |
Feb 22, 2017 | 39.13 | 39.31 | 39.13 | 39.18 | 3,617 | -0.03(-0.07%) |
Feb 21, 2017 | 39.50 | 39.50 | 39.20 | 39.21 | 17,436 | -0.80(-2.01%) |
Feb 17, 2017 | 40.01 | 40.01 | 40.01 | 0 | +0.35(+0.88%) | |
Feb 16, 2017 | 39.79 | 39.83 | 39.66 | 39.66 | 12,425 | -0.34(-0.85%) |
Feb 15, 2017 | 40.01 | 40.15 | 39.97 | 40.00 | 8,942 | +0.12(+0.30%) |
Feb 14, 2017 | 39.95 | 40.06 | 39.87 | 39.88 | 9,287 | -0.07(-0.18%) |
Feb 13, 2017 | 39.88 | 39.99 | 39.87 | 39.95 | 5,992 | -0.13(-0.32%) |
Feb 10, 2017 | 40.30 | 40.37 | 40.08 | 40.08 | 9,670 | -0.26(-0.64%) |
Feb 09, 2017 | 40.27 | 40.41 | 40.27 | 40.34 | 18,626 | -0.13(-0.32%) |
Feb 08, 2017 | 40.70 | 40.70 | 40.47 | 40.47 | 8,266 | -0.24(-0.59%) |
Feb 07, 2017 | 40.49 | 40.71 | 40.47 | 40.71 | 7,741 | +0.36(+0.89%) |
Feb 06, 2017 | 40.60 | 40.60 | 40.32 | 40.35 | 19,888 | +0.01(+0.03%) |
Feb 03, 2017 | 40.50 | 40.50 | 40.23 | 40.34 | 12,071 | +0.33(+0.82%) |
Feb 02, 2017 | 40.08 | 40.08 | 40.00 | 40.01 | 2,793 | -0.02(-0.05%) |