Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.42 | 41.60 | 40.72 | 40.74 | 787,579 | -0.54(-1.31%) |
Feb 27, 2018 | 42.28 | 42.33 | 41.28 | 41.28 | 499,939 | -0.92(-2.18%) |
Feb 26, 2018 | 41.97 | 42.36 | 41.97 | 42.20 | 245,972 | +0.18(+0.43%) |
Feb 23, 2018 | 41.62 | 42.08 | 41.45 | 42.02 | 304,346 | +0.56(+1.35%) |
Feb 22, 2018 | 41.61 | 41.83 | 41.40 | 41.46 | 431,103 | -0.09(-0.22%) |
Feb 21, 2018 | 42.00 | 42.45 | 41.55 | 41.55 | 522,656 | -0.36(-0.86%) |
Feb 20, 2018 | 42.51 | 42.80 | 41.84 | 41.91 | 253,218 | -0.87(-2.03%) |
Feb 16, 2018 | 42.78 | 42.78 | 42.78 | 0 | +0.32(+0.75%) | |
Feb 15, 2018 | 41.90 | 42.50 | 41.84 | 42.46 | 243,415 | +0.69(+1.65%) |
Feb 14, 2018 | 41.55 | 41.89 | 41.49 | 41.77 | 200,617 | +0.10(+0.24%) |
Feb 13, 2018 | 41.41 | 41.82 | 41.19 | 41.67 | 386,534 | +0.39(+0.94%) |
Feb 12, 2018 | 40.96 | 41.37 | 40.65 | 41.28 | 519,749 | +0.45(+1.10%) |
Feb 09, 2018 | 40.77 | 41.06 | 40.30 | 40.83 | 691,784 | +0.25(+0.62%) |
Feb 08, 2018 | 40.97 | 41.32 | 40.58 | 40.58 | 847,625 | -0.44(-1.07%) |
Feb 07, 2018 | 41.02 | 41.50 | 40.99 | 41.02 | 945,015 | -0.19(-0.46%) |
Feb 06, 2018 | 39.85 | 41.44 | 39.80 | 41.21 | 1,707,822 | +0.24(+0.59%) |
Feb 05, 2018 | 41.31 | 41.31 | 40.01 | 40.97 | 1,388,308 | -0.59(-1.42%) |
Feb 02, 2018 | 41.94 | 42.02 | 41.44 | 41.56 | 713,969 | -0.57(-1.35%) |
Feb 01, 2018 | 42.00 | 42.63 | 41.98 | 42.13 | 1,126,914 | +0.03(+0.07%) |
Jan 31, 2018 | 42.74 | 42.97 | 41.76 | 42.10 | 678,441 | -0.52(-1.22%) |
Jan 30, 2018 | 42.40 | 42.56 | 42.40 | 42.62 | 590,518 | +0.05(+0.12%) |
Jan 29, 2018 | 43.45 | 43.66 | 42.56 | 42.57 | 634,134 | -1.00(-2.30%) |
Jan 26, 2018 | 43.85 | 43.85 | 43.41 | 43.57 | 310,407 | -0.25(-0.57%) |
Jan 25, 2018 | 44.02 | 44.23 | 43.87 | 43.82 | 234,452 | -0.18(-0.41%) |
Jan 24, 2018 | 44.12 | 44.20 | 43.88 | 44.00 | 189,110 | -0.11(-0.25%) |
Jan 23, 2018 | 43.74 | 44.15 | 43.74 | 44.11 | 198,096 | +0.31(+0.72%) |
Jan 22, 2018 | 43.86 | 43.96 | 43.71 | 43.80 | 759,130 | -0.00(-0.01%) |
Jan 19, 2018 | 43.49 | 43.85 | 43.43 | 43.80 | 312,184 | +0.30(+0.69%) |
Jan 18, 2018 | 43.95 | 44.06 | 43.47 | 43.50 | 325,696 | -0.40(-0.91%) |
Jan 17, 2018 | 43.77 | 44.03 | 43.77 | 43.90 | 239,432 | +0.06(+0.14%) |
Jan 16, 2018 | 43.97 | 44.34 | 43.80 | 43.84 | 483,349 | -0.25(-0.57%) |
Jan 12, 2018 | 44.09 | 44.09 | 44.09 | 0 | -0.31(-0.70%) | |
Jan 11, 2018 | 44.03 | 44.40 | 43.93 | 44.40 | 271,468 | +0.34(+0.77%) |
Jan 10, 2018 | 44.08 | 44.14 | 43.77 | 44.06 | 500,312 | -0.14(-0.32%) |
Jan 09, 2018 | 44.72 | 44.98 | 44.20 | 44.20 | 394,388 | -0.38(-0.85%) |
Jan 08, 2018 | 44.50 | 44.70 | 44.33 | 44.58 | 291,428 | +0.18(+0.41%) |
Jan 05, 2018 | 44.25 | 44.49 | 44.20 | 44.40 | 196,766 | +0.17(+0.38%) |
Jan 04, 2018 | 44.10 | 44.48 | 44.10 | 44.23 | 265,523 | +0.09(+0.20%) |
Jan 03, 2018 | 44.75 | 44.99 | 44.11 | 44.14 | 533,125 | -0.61(-1.36%) |
Jan 02, 2018 | 45.24 | 45.30 | 44.52 | 44.75 | 451,780 | -0.45(-1.00%) |
Dec 29, 2017 | 45.20 | 45.20 | 45.20 | 0 | -0.44(-0.96%) | |
Dec 28, 2017 | 45.30 | 45.64 | 45.15 | 45.64 | 202,025 | +0.44(+0.97%) |
Dec 27, 2017 | 45.11 | 45.41 | 45.05 | 45.20 | 257,704 | +0.09(+0.20%) |
Dec 26, 2017 | 45.06 | 45.25 | 44.97 | 45.11 | 193,542 | +0.11(+0.24%) |
Dec 22, 2017 | 44.98 | 45.14 | 44.93 | 45.00 | 284,714 | -0.04(-0.09%) |
Dec 21, 2017 | 44.77 | 45.16 | 44.76 | 45.04 | 269,260 | +0.31(+0.69%) |
Dec 20, 2017 | 44.46 | 44.87 | 44.45 | 44.73 | 294,072 | +0.29(+0.65%) |
Dec 19, 2017 | 45.75 | 45.75 | 44.44 | 44.44 | 208,763 | -0.90(-2.00%) |
Dec 18, 2017 | 45.65 | 45.94 | 45.30 | 45.34 | 324,830 | -0.16(-0.34%) |
Dec 15, 2017 | 45.23 | 45.65 | 45.22 | 45.50 | 459,056 | +0.43(+0.95%) |
Dec 14, 2017 | 45.03 | 45.23 | 44.98 | 45.07 | 143,856 | +0.07(+0.15%) |
Dec 13, 2017 | 44.80 | 45.25 | 44.76 | 45.01 | 673,390 | +0.21(+0.48%) |
Dec 12, 2017 | 44.80 | 44.98 | 44.73 | 44.79 | 223,119 | -0.01(-0.02%) |
Dec 11, 2017 | 44.90 | 44.92 | 44.74 | 44.80 | 100,522 | -0.02(-0.04%) |
Dec 08, 2017 | 44.83 | 44.97 | 44.59 | 44.82 | 140,909 | -0.02(-0.04%) |
Dec 07, 2017 | 44.59 | 44.94 | 44.43 | 44.84 | 123,364 | +0.22(+0.50%) |
Dec 06, 2017 | 44.70 | 44.77 | 44.50 | 44.62 | 152,187 | -0.08(-0.17%) |
Dec 05, 2017 | 44.87 | 44.88 | 44.59 | 44.70 | 154,997 | -0.09(-0.19%) |
Dec 04, 2017 | 44.43 | 44.65 | 44.43 | 44.78 | 397,027 | +0.42(+0.94%) |
Dec 01, 2017 | 44.20 | 44.39 | 43.92 | 44.37 | 498,782 | +0.14(+0.31%) |
Nov 30, 2017 | 44.53 | 44.68 | 44.06 | 44.23 | 550,926 | -0.26(-0.59%) |
Nov 29, 2017 | 44.41 | 44.72 | 44.34 | 44.49 | 187,703 | +0.02(+0.04%) |
Nov 28, 2017 | 44.43 | 44.54 | 44.28 | 44.47 | 362,402 | +0.05(+0.11%) |
Nov 27, 2017 | 44.69 | 44.72 | 44.41 | 44.42 | 454,978 | -0.16(-0.37%) |
Nov 24, 2017 | 44.85 | 44.91 | 44.58 | 44.59 | 122,734 | -0.26(-0.58%) |
Nov 22, 2017 | 44.56 | 44.90 | 44.50 | 44.85 | 177,846 | +0.27(+0.61%) |
Nov 21, 2017 | 44.28 | 44.58 | 44.27 | 44.58 | 319,316 | +0.33(+0.74%) |
Nov 20, 2017 | 43.75 | 44.26 | 43.75 | 44.25 | 178,176 | +0.55(+1.26%) |
Nov 17, 2017 | 43.63 | 43.76 | 43.55 | 43.70 | 460,390 | +0.12(+0.27%) |
Nov 16, 2017 | 43.39 | 43.64 | 43.35 | 43.58 | 209,239 | +0.27(+0.63%) |
Nov 15, 2017 | 43.72 | 43.73 | 43.27 | 43.31 | 246,935 | -0.35(-0.80%) |
Nov 14, 2017 | 43.41 | 43.66 | 43.35 | 43.66 | 213,062 | +0.27(+0.63%) |
Nov 13, 2017 | 42.96 | 43.42 | 42.96 | 43.39 | 246,528 | +0.31(+0.72%) |
Nov 10, 2017 | 43.31 | 43.51 | 43.00 | 43.08 | 438,162 | -0.22(-0.50%) |
Nov 09, 2017 | 43.29 | 43.78 | 43.13 | 43.29 | 312,688 | -0.10(-0.23%) |
Nov 08, 2017 | 43.05 | 43.46 | 43.05 | 43.40 | 245,499 | +0.34(+0.79%) |
Nov 07, 2017 | 42.75 | 43.33 | 42.70 | 43.06 | 663,543 | +0.24(+0.57%) |
Nov 06, 2017 | 43.44 | 43.57 | 42.79 | 42.81 | 592,274 | -0.66(-1.52%) |
Nov 03, 2017 | 43.42 | 43.63 | 43.30 | 43.47 | 308,573 | -0.12(-0.27%) |
Nov 02, 2017 | 44.32 | 44.33 | 43.45 | 43.59 | 532,678 | -0.66(-1.49%) |
Nov 01, 2017 | 43.92 | 44.40 | 43.92 | 44.25 | 449,174 | +0.19(+0.44%) |
Oct 31, 2017 | 44.20 | 44.31 | 43.97 | 44.06 | 258,823 | -0.12(-0.26%) |
Oct 30, 2017 | 44.73 | 44.08 | 44.17 | 236,215 | -0.44(-0.98%) | |
Oct 27, 2017 | 44.07 | 44.65 | 43.76 | 44.61 | 363,008 | +0.56(+1.28%) |
Oct 26, 2017 | 45.03 | 45.12 | 44.04 | 44.05 | 478,376 | -0.97(-2.15%) |
Oct 25, 2017 | 45.34 | 45.44 | 44.63 | 45.02 | 564,340 | -0.47(-1.02%) |
Oct 24, 2017 | 45.45 | 45.76 | 45.42 | 45.48 | 129,666 | -0.07(-0.16%) |
Oct 23, 2017 | 46.04 | 46.04 | 45.44 | 45.55 | 167,585 | -0.46(-1.00%) |
Oct 20, 2017 | 46.03 | 46.18 | 45.85 | 46.01 | 118,603 | -0.07(-0.15%) |
Oct 19, 2017 | 45.97 | 46.08 | 45.83 | 46.08 | 85,835 | +0.08(+0.17%) |
Oct 18, 2017 | 45.90 | 46.09 | 45.90 | 46.00 | 210,624 | +0.11(+0.23%) |
Oct 17, 2017 | 45.85 | 46.05 | 45.76 | 45.90 | 232,328 | +0.07(+0.15%) |
Oct 16, 2017 | 45.95 | 46.05 | 45.83 | 45.83 | 144,969 | +0.02(+0.04%) |
Oct 13, 2017 | 45.76 | 45.88 | 45.65 | 45.81 | 127,614 | +0.18(+0.40%) |
Oct 12, 2017 | 45.52 | 45.70 | 45.45 | 45.63 | 204,483 | +0.08(+0.17%) |
Oct 11, 2017 | 45.44 | 45.61 | 45.44 | 45.55 | 206,329 | +0.09(+0.19%) |
Oct 10, 2017 | 45.59 | 45.59 | 45.40 | 45.46 | 93,333 | -0.06(-0.13%) |
Oct 09, 2017 | 45.36 | 45.64 | 45.36 | 45.52 | 115,957 | +0.13(+0.28%) |
Oct 06, 2017 | 45.74 | 45.74 | 45.23 | 45.39 | 224,319 | -0.56(-1.22%) |
Oct 05, 2017 | 45.70 | 46.09 | 45.70 | 45.96 | 122,647 | +0.20(+0.45%) |
Oct 04, 2017 | 45.66 | 45.79 | 45.57 | 45.75 | 184,941 | +0.07(+0.15%) |
Oct 03, 2017 | 45.95 | 45.95 | 45.56 | 45.68 | 192,614 | +0.00(+0.00%) |
Oct 02, 2017 | 45.50 | 45.71 | 45.36 | 45.68 | 223,013 | +0.28(+0.62%) |
Sep 29, 2017 | 45.54 | 45.54 | 45.28 | 45.40 | 177,484 | -0.05(-0.11%) |
Sep 28, 2017 | 45.27 | 45.49 | 44.89 | 45.45 | 265,989 | +0.15(+0.32%) |
Sep 27, 2017 | 45.00 | 45.31 | 267,149 | +0.02(+0.04%) | ||
Sep 26, 2017 | 45.28 | 45.41 | 45.05 | 45.29 | 161,120 | +0.25(+0.56%) |
Sep 25, 2017 | 45.02 | 45.10 | 44.86 | 45.04 | 183,866 | +0.09(+0.19%) |
Sep 22, 2017 | 44.44 | 45.04 | 44.44 | 44.95 | 200,036 | +0.36(+0.81%) |
Sep 21, 2017 | 44.69 | 44.79 | 44.52 | 44.59 | 121,618 | -0.03(-0.06%) |
Sep 20, 2017 | 44.78 | 44.81 | 44.45 | 44.62 | 134,172 | -0.08(-0.17%) |
Sep 19, 2017 | 44.54 | 44.82 | 44.53 | 44.70 | 230,126 | +0.16(+0.36%) |
Sep 18, 2017 | 44.45 | 44.57 | 44.31 | 44.53 | 290,389 | +0.18(+0.41%) |
Sep 15, 2017 | 44.11 | 44.36 | 44.11 | 44.35 | 120,650 | +0.23(+0.52%) |
Sep 14, 2017 | 44.01 | 44.15 | 43.97 | 44.13 | 122,571 | +0.05(+0.11%) |
Sep 13, 2017 | 44.40 | 44.48 | 44.00 | 44.08 | 167,635 | -0.42(-0.94%) |
Sep 12, 2017 | 44.33 | 44.60 | 44.33 | 44.50 | 107,055 | +0.07(+0.15%) |
Sep 11, 2017 | 44.09 | 44.50 | 44.09 | 44.43 | 122,873 | +0.33(+0.75%) |
Sep 08, 2017 | 44.02 | 44.19 | 44.01 | 44.10 | 123,726 | -0.04(-0.09%) |
Sep 07, 2017 | 44.20 | 44.30 | 44.05 | 44.14 | 158,894 | -0.07(-0.15%) |
Sep 06, 2017 | 44.19 | 44.38 | 44.11 | 44.20 | 383,828 | +0.06(+0.13%) |
Sep 05, 2017 | 44.80 | 44.87 | 44.14 | 44.15 | 208,169 | -0.64(-1.44%) |
Sep 01, 2017 | 44.54 | 44.84 | 44.54 | 44.79 | 422,015 | +0.16(+0.36%) |
Aug 31, 2017 | 44.35 | 44.70 | 44.35 | 44.63 | 306,373 | +0.31(+0.71%) |
Aug 30, 2017 | 44.18 | 44.37 | 44.18 | 44.32 | 276,377 | +0.05(+0.11%) |
Aug 29, 2017 | 44.64 | 44.79 | 44.25 | 44.27 | 788,653 | -0.44(-0.98%) |
Aug 28, 2017 | 44.76 | 44.80 | 44.57 | 44.70 | 127,847 | +0.07(+0.15%) |
Aug 25, 2017 | 44.83 | 44.83 | 44.52 | 44.64 | 133,881 | -0.10(-0.23%) |
Aug 24, 2017 | 44.55 | 44.77 | 44.55 | 44.74 | 123,082 | +0.13(+0.30%) |
Aug 23, 2017 | 44.71 | 44.87 | 44.61 | 44.61 | 133,693 | -0.19(-0.42%) |
Aug 22, 2017 | 44.51 | 44.82 | 44.51 | 44.80 | 166,435 | +0.24(+0.53%) |
Aug 21, 2017 | 44.46 | 44.59 | 44.32 | 44.56 | 287,551 | +0.00(+0.00%) |
Aug 18, 2017 | 44.34 | 44.61 | 44.23 | 44.56 | 203,924 | +0.20(+0.45%) |
Aug 17, 2017 | 44.64 | 44.73 | 44.36 | 44.36 | 299,724 | -0.30(-0.68%) |
Aug 16, 2017 | 44.61 | 44.78 | 44.46 | 44.67 | 150,912 | +0.06(+0.13%) |
Aug 15, 2017 | 44.58 | 44.69 | 44.38 | 44.61 | 300,834 | -0.03(-0.06%) |
Aug 14, 2017 | 44.03 | 44.88 | 44.03 | 44.64 | 180,880 | +0.32(+0.73%) |
Aug 11, 2017 | 44.30 | 44.35 | 43.92 | 44.32 | 222,478 | -0.09(-0.19%) |
Aug 10, 2017 | 44.66 | 44.76 | 44.27 | 44.40 | 339,691 | -0.32(-0.72%) |
Aug 09, 2017 | 44.25 | 44.74 | 44.25 | 44.72 | 228,938 | +0.30(+0.68%) |
Aug 08, 2017 | 44.23 | 44.48 | 44.12 | 44.42 | 165,155 | +0.15(+0.34%) |
Aug 07, 2017 | 44.14 | 44.30 | 43.95 | 44.27 | 239,329 | +0.07(+0.15%) |
Aug 04, 2017 | 43.98 | 44.20 | 43.84 | 44.20 | 179,671 | -0.02(-0.04%) |
Aug 03, 2017 | 44.34 | 44.41 | 44.06 | 44.22 | 153,435 | -0.09(-0.19%) |
Aug 02, 2017 | 44.01 | 44.43 | 44.01 | 44.31 | 169,035 | +0.04(+0.09%) |
Aug 01, 2017 | 44.13 | 44.28 | 44.00 | 44.27 | 143,531 | +0.20(+0.45%) |
Jul 31, 2017 | 43.89 | 44.16 | 43.77 | 44.07 | 255,273 | +0.32(+0.74%) |
Jul 28, 2017 | 43.91 | 43.91 | 43.50 | 43.75 | 195,505 | -0.02(-0.04%) |
Jul 27, 2017 | 43.72 | 43.83 | 43.43 | 43.77 | 157,501 | +0.09(+0.20%) |
Jul 26, 2017 | 43.56 | 43.79 | 43.56 | 43.68 | 150,540 | +0.08(+0.17%) |
Jul 25, 2017 | 43.85 | 43.91 | 43.49 | 43.61 | 471,305 | -0.20(-0.45%) |
Jul 24, 2017 | 43.96 | 44.04 | 43.80 | 43.80 | 602,549 | -0.17(-0.39%) |
Jul 21, 2017 | 43.80 | 43.98 | 43.63 | 43.98 | 143,018 | +0.25(+0.56%) |
Jul 20, 2017 | 43.70 | 43.85 | 43.56 | 43.73 | 252,437 | +0.15(+0.35%) |
Jul 19, 2017 | 43.31 | 43.68 | 43.21 | 43.58 | 304,541 | +0.22(+0.50%) |
Jul 18, 2017 | 43.82 | 43.82 | 43.20 | 43.36 | 558,416 | -0.74(-1.68%) |
Jul 17, 2017 | 44.29 | 44.31 | 44.08 | 44.10 | 129,521 | -0.08(-0.17%) |
Jul 14, 2017 | 43.90 | 44.27 | 43.90 | 44.17 | 155,000 | +0.37(+0.84%) |
Jul 13, 2017 | 44.39 | 44.39 | 43.70 | 43.80 | 162,447 | -0.50(-1.13%) |
Jul 12, 2017 | 44.22 | 44.57 | 44.22 | 44.31 | 184,331 | +0.29(+0.67%) |
Jul 11, 2017 | 43.92 | 44.16 | 43.78 | 44.01 | 321,689 | +0.17(+0.39%) |
Jul 10, 2017 | 43.76 | 44.11 | 43.75 | 43.84 | 247,850 | +0.09(+0.22%) |
Jul 07, 2017 | 44.08 | 44.16 | 43.72 | 43.75 | 659,267 | -0.46(-1.05%) |
Jul 06, 2017 | 44.54 | 44.54 | 44.09 | 44.21 | 349,272 | -0.37(-0.83%) |
Jul 05, 2017 | 44.54 | 44.81 | 44.35 | 44.58 | 379,081 | +0.06(+0.13%) |
Jul 03, 2017 | 44.06 | 44.58 | 44.01 | 44.52 | 304,004 | +0.57(+1.29%) |
Jun 30, 2017 | 44.15 | 44.25 | 43.94 | 43.96 | 475,257 | -0.13(-0.30%) |
Jun 29, 2017 | 44.29 | 44.34 | 43.80 | 44.09 | 443,679 | -0.34(-0.77%) |
Jun 28, 2017 | 44.45 | 44.62 | 44.05 | 44.43 | 324,122 | +0.09(+0.19%) |
Jun 27, 2017 | 44.95 | 45.00 | 44.31 | 44.34 | 389,861 | -0.64(-1.42%) |
Jun 26, 2017 | 44.98 | 45.10 | 44.78 | 44.98 | 247,597 | +0.10(+0.23%) |
Jun 23, 2017 | 44.75 | 44.98 | 44.69 | 44.88 | 162,239 | +0.19(+0.42%) |
Jun 22, 2017 | 44.48 | 44.75 | 44.37 | 44.70 | 549,182 | +0.33(+0.73%) |
Jun 21, 2017 | 44.62 | 44.89 | 44.32 | 44.37 | 359,046 | -0.20(-0.46%) |
Jun 20, 2017 | 44.91 | 44.91 | 44.45 | 44.58 | 244,518 | -0.36(-0.81%) |
Jun 19, 2017 | 44.72 | 45.00 | 44.69 | 44.94 | 374,527 | +0.26(+0.58%) |
Jun 16, 2017 | 44.44 | 44.68 | 44.36 | 44.68 | 400,937 | +0.25(+0.56%) |
Jun 15, 2017 | 44.25 | 44.47 | 44.08 | 44.43 | 339,666 | +0.18(+0.40%) |
Jun 14, 2017 | 44.14 | 44.26 | 43.92 | 44.25 | 261,001 | +0.23(+0.53%) |
Jun 13, 2017 | 43.82 | 44.02 | 43.72 | 44.02 | 199,782 | +0.20(+0.47%) |
Jun 12, 2017 | 43.68 | 43.98 | 43.67 | 43.81 | 181,339 | +0.13(+0.30%) |
Jun 09, 2017 | 43.52 | 43.85 | 43.52 | 43.68 | 209,370 | +0.14(+0.32%) |
Jun 08, 2017 | 43.13 | 43.59 | 43.04 | 43.54 | 165,588 | +0.48(+1.12%) |
Jun 07, 2017 | 43.06 | 43.16 | 42.90 | 43.06 | 137,026 | +0.00(+0.00%) |
Jun 06, 2017 | 43.15 | 43.15 | 42.84 | 43.06 | 115,961 | -0.06(-0.15%) |
Jun 05, 2017 | 43.41 | 43.44 | 43.08 | 43.13 | 184,674 | -0.32(-0.73%) |
Jun 02, 2017 | 43.47 | 43.67 | 43.38 | 43.44 | 203,121 | +0.08(+0.19%) |
Jun 01, 2017 | 43.01 | 43.47 | 42.94 | 43.36 | 322,613 | +0.41(+0.95%) |
May 31, 2017 | 42.87 | 43.00 | 42.61 | 42.95 | 278,417 | +0.03(+0.06%) |
May 30, 2017 | 43.11 | 43.13 | 42.80 | 42.92 | 164,879 | -0.14(-0.32%) |
May 26, 2017 | 43.08 | 43.11 | 42.73 | 43.06 | 198,601 | -0.04(-0.09%) |
May 25, 2017 | 43.09 | 43.28 | 42.97 | 43.10 | 235,761 | +0.06(+0.13%) |
May 24, 2017 | 42.90 | 43.04 | 42.81 | 43.04 | 385,809 | +0.23(+0.54%) |
May 23, 2017 | 42.69 | 42.86 | 42.51 | 42.81 | 875,141 | +0.27(+0.63%) |
May 22, 2017 | 42.13 | 42.60 | 42.10 | 42.54 | 373,304 | +0.46(+1.10%) |
May 19, 2017 | 41.88 | 42.17 | 41.84 | 42.08 | 203,413 | +0.20(+0.47%) |
May 18, 2017 | 41.90 | 42.03 | 41.67 | 41.88 | 192,022 | -0.05(-0.11%) |
May 17, 2017 | 41.94 | 42.06 | 41.79 | 41.93 | 300,793 | -0.05(-0.11%) |
May 16, 2017 | 42.07 | 42.19 | 41.94 | 41.97 | 332,596 | -0.04(-0.09%) |
May 15, 2017 | 41.84 | 42.12 | 41.81 | 42.01 | 142,956 | +0.20(+0.49%) |
May 12, 2017 | 41.97 | 42.09 | 41.75 | 41.81 | 148,391 | -0.14(-0.33%) |
May 11, 2017 | 41.90 | 42.00 | 41.75 | 41.95 | 269,615 | +0.02(+0.04%) |
May 10, 2017 | 41.72 | 42.03 | 41.67 | 41.93 | 316,494 | +0.20(+0.47%) |
May 09, 2017 | 42.50 | 42.60 | 41.57 | 41.73 | 622,598 | -0.72(-1.71%) |
May 08, 2017 | 42.84 | 42.91 | 42.40 | 42.46 | 197,424 | -0.28(-0.65%) |
May 05, 2017 | 42.39 | 42.82 | 42.36 | 42.74 | 315,582 | +0.24(+0.57%) |
May 04, 2017 | 42.76 | 42.76 | 42.18 | 42.49 | 305,715 | -0.16(-0.37%) |
May 03, 2017 | 43.19 | 43.19 | 42.58 | 42.65 | 377,323 | -0.50(-1.16%) |
May 02, 2017 | 43.89 | 43.89 | 43.08 | 43.15 | 733,088 | -0.81(-1.84%) |
May 01, 2017 | 43.75 | 44.09 | 43.67 | 43.96 | 323,010 | +0.37(+0.85%) |
Apr 28, 2017 | 44.20 | 44.20 | 43.45 | 43.59 | 338,124 | -0.61(-1.39%) |
Apr 27, 2017 | 43.87 | 44.31 | 43.80 | 44.20 | 418,714 | +0.46(+1.06%) |
Apr 26, 2017 | 43.40 | 43.86 | 43.39 | 43.74 | 1,452,313 | +0.36(+0.84%) |
Apr 25, 2017 | 43.18 | 43.53 | 43.17 | 43.38 | 393,833 | +0.18(+0.41%) |
Apr 24, 2017 | 43.31 | 43.31 | 42.85 | 43.20 | 389,872 | +0.04(+0.09%) |
Apr 21, 2017 | 43.15 | 43.38 | 43.07 | 43.16 | 283,967 | +0.16(+0.37%) |
Apr 20, 2017 | 43.41 | 43.56 | 42.61 | 43.01 | 595,009 | -0.34(-0.79%) |
Apr 19, 2017 | 43.52 | 43.58 | 43.31 | 43.35 | 235,530 | -0.16(-0.36%) |
Apr 18, 2017 | 43.52 | 43.60 | 43.29 | 43.51 | 349,802 | +0.01(+0.02%) |
Apr 17, 2017 | 43.10 | 43.51 | 43.08 | 43.50 | 303,766 | +0.50(+1.17%) |
Apr 13, 2017 | 42.83 | 43.14 | 42.83 | 43.00 | 485,922 | +0.16(+0.37%) |
Apr 12, 2017 | 42.91 | 42.95 | 42.72 | 42.84 | 341,034 | -0.02(-0.04%) |
Apr 11, 2017 | 42.60 | 42.96 | 42.45 | 42.86 | 298,979 | +0.31(+0.72%) |
Apr 10, 2017 | 42.37 | 42.62 | 42.31 | 42.55 | 270,374 | +0.22(+0.53%) |
Apr 07, 2017 | 42.38 | 42.53 | 42.30 | 42.33 | 799,746 | -0.06(-0.13%) |
Apr 06, 2017 | 42.23 | 42.38 | 41.96 | 42.38 | 908,718 | +0.24(+0.57%) |
Apr 05, 2017 | 42.38 | 42.53 | 42.10 | 42.14 | 454,349 | -0.20(-0.48%) |
Apr 04, 2017 | 42.13 | 42.46 | 42.13 | 42.35 | 162,044 | +0.18(+0.42%) |
Apr 03, 2017 | 42.16 | 42.22 | 42.00 | 42.17 | 314,712 | +0.09(+0.22%) |
Mar 31, 2017 | 42.15 | 42.26 | 42.06 | 42.08 | 303,813 | -0.08(-0.20%) |
Mar 30, 2017 | 42.12 | 42.16 | 41.98 | 42.16 | 256,789 | +0.06(+0.15%) |
Mar 29, 2017 | 41.71 | 42.14 | 41.70 | 42.10 | 307,026 | +0.46(+1.12%) |
Mar 28, 2017 | 41.27 | 41.70 | 41.27 | 41.63 | 261,398 | +0.30(+0.72%) |
Mar 27, 2017 | 41.00 | 41.35 | 40.95 | 41.33 | 245,660 | +0.26(+0.63%) |
Mar 24, 2017 | 41.27 | 41.42 | 41.05 | 41.07 | 513,078 | -0.12(-0.30%) |
Mar 23, 2017 | 41.16 | 41.40 | 41.08 | 41.20 | 337,333 | +0.06(+0.15%) |
Mar 22, 2017 | 40.99 | 41.17 | 40.96 | 41.13 | 240,210 | +0.12(+0.29%) |
Mar 21, 2017 | 41.20 | 41.22 | 40.87 | 41.01 | 451,377 | -0.06(-0.15%) |
Mar 20, 2017 | 41.08 | 41.20 | 40.90 | 41.08 | 251,876 | +0.06(+0.15%) |
Mar 17, 2017 | 40.66 | 41.02 | 40.66 | 41.01 | 300,700 | +0.34(+0.85%) |
Mar 16, 2017 | 40.62 | 40.73 | 40.47 | 40.67 | 272,686 | +0.12(+0.29%) |
Mar 15, 2017 | 39.92 | 40.69 | 39.92 | 40.55 | 265,439 | +0.70(+1.75%) |
Mar 14, 2017 | 39.92 | 40.02 | 39.73 | 39.85 | 209,897 | -0.12(-0.30%) |
Mar 13, 2017 | 40.13 | 40.43 | 39.93 | 39.97 | 157,972 | -0.19(-0.47%) |
Mar 10, 2017 | 39.85 | 40.36 | 39.85 | 40.16 | 182,841 | +0.47(+1.19%) |
Mar 09, 2017 | 39.95 | 40.34 | 39.60 | 39.69 | 343,695 | -0.29(-0.73%) |
Mar 08, 2017 | 40.61 | 40.66 | 39.96 | 39.98 | 311,051 | -0.68(-1.67%) |
Mar 07, 2017 | 40.62 | 40.83 | 40.57 | 40.66 | 497,525 | -0.07(-0.18%) |
Mar 06, 2017 | 40.80 | 40.81 | 40.55 | 40.73 | 197,551 | -0.07(-0.18%) |
Mar 03, 2017 | 40.65 | 40.82 | 40.52 | 40.81 | 261,882 | +0.12(+0.29%) |
Mar 02, 2017 | 40.75 | 40.86 | 40.68 | 40.69 | 192,665 | -0.06(-0.16%) |