Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.66 | 50.66 | 50.66 | 0 | +0.93(+1.87%) | |
Mar 28, 2018 | 49.51 | 50.14 | 49.09 | 49.73 | 1,602,215 | +0.37(+0.74%) |
Mar 27, 2018 | 50.00 | 50.40 | 49.03 | 49.36 | 1,370,998 | -0.41(-0.83%) |
Mar 26, 2018 | 49.45 | 49.82 | 48.73 | 49.77 | 2,358,130 | +0.98(+2.01%) |
Mar 23, 2018 | 50.79 | 51.17 | 48.71 | 48.79 | 1,668,667 | -2.01(-3.96%) |
Mar 22, 2018 | 51.78 | 52.11 | 50.76 | 50.81 | 1,387,065 | -1.40(-2.68%) |
Mar 21, 2018 | 52.22 | 52.74 | 52.19 | 52.21 | 709,418 | +0.03(+0.05%) |
Mar 20, 2018 | 52.07 | 52.55 | 52.07 | 52.18 | 862,922 | +0.18(+0.35%) |
Mar 19, 2018 | 52.01 | 52.30 | 51.53 | 52.00 | 845,377 | -0.02(-0.03%) |
Mar 16, 2018 | 51.42 | 52.33 | 51.28 | 52.01 | 2,374,781 | +0.63(+1.23%) |
Mar 15, 2018 | 51.19 | 51.77 | 51.09 | 51.38 | 952,750 | +0.24(+0.46%) |
Mar 14, 2018 | 52.01 | 52.01 | 50.90 | 51.15 | 1,160,300 | -0.60(-1.15%) |
Mar 13, 2018 | 52.01 | 52.28 | 51.57 | 51.74 | 1,049,063 | -0.18(-0.35%) |
Mar 12, 2018 | 52.91 | 52.91 | 51.67 | 51.93 | 1,169,598 | -1.02(-1.93%) |
Mar 09, 2018 | 52.74 | 52.98 | 52.06 | 52.95 | 1,401,675 | +0.74(+1.42%) |
Mar 08, 2018 | 52.54 | 52.65 | 51.61 | 52.21 | 1,292,494 | -0.18(-0.35%) |
Mar 07, 2018 | 52.43 | 52.39 | 1,116,605 | +0.28(+0.54%) | ||
Mar 06, 2018 | 51.55 | 52.15 | 51.27 | 52.11 | 852,408 | +0.80(+1.55%) |
Mar 05, 2018 | 50.39 | 51.40 | 49.97 | 51.31 | 1,570,341 | +0.58(+1.14%) |
Mar 02, 2018 | 49.15 | 50.84 | 48.92 | 50.74 | 1,739,195 | +1.08(+2.17%) |
Mar 01, 2018 | 49.80 | 50.38 | 49.06 | 49.66 | 2,027,117 | -0.28(-0.56%) |
Feb 28, 2018 | 50.59 | 50.85 | 49.94 | 49.94 | 1,312,582 | -0.32(-0.63%) |
Feb 27, 2018 | 50.61 | 50.94 | 50.25 | 50.25 | 1,006,566 | -0.22(-0.43%) |
Feb 26, 2018 | 50.73 | 50.73 | 50.03 | 50.47 | 1,910,840 | -0.15(-0.29%) |
Feb 23, 2018 | 50.35 | 50.75 | 50.03 | 50.62 | 1,017,180 | +0.46(+0.91%) |
Feb 22, 2018 | 50.12 | 50.17 | 2,113,760 | +0.03(+0.07%) | ||
Feb 21, 2018 | 49.25 | 50.78 | 49.25 | 50.13 | 2,457,359 | +1.09(+2.22%) |
Feb 20, 2018 | 48.57 | 49.43 | 48.42 | 49.04 | 1,449,060 | +0.10(+0.21%) |
Feb 16, 2018 | 48.94 | 48.94 | 48.94 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 49.20 | 49.29 | 48.61 | 49.10 | 1,749,134 | +0.23(+0.46%) |
Feb 14, 2018 | 47.11 | 49.10 | 47.11 | 48.87 | 1,426,263 | +1.29(+2.71%) |
Feb 13, 2018 | 46.48 | 47.78 | 46.48 | 47.58 | 1,634,357 | +0.91(+1.94%) |
Feb 12, 2018 | 46.66 | 47.15 | 46.17 | 46.68 | 1,391,384 | +0.33(+0.71%) |
Feb 09, 2018 | 46.37 | 46.74 | 44.72 | 46.34 | 1,862,876 | +0.84(+1.84%) |
Feb 08, 2018 | 49.05 | 49.05 | 45.47 | 45.51 | 2,042,572 | -3.45(-7.04%) |
Feb 07, 2018 | 48.53 | 49.35 | 48.26 | 48.96 | 2,116,777 | +0.18(+0.37%) |
Feb 06, 2018 | 46.32 | 49.10 | 46.14 | 48.77 | 2,117,184 | +0.61(+1.27%) |
Feb 05, 2018 | 48.68 | 49.34 | 47.86 | 48.16 | 1,442,180 | -0.81(-1.65%) |
Feb 02, 2018 | 50.51 | 50.92 | 48.52 | 48.97 | 2,290,959 | -1.99(-3.91%) |
Feb 01, 2018 | 50.39 | 51.46 | 50.24 | 50.97 | 1,308,522 | +0.57(+1.12%) |
Jan 31, 2018 | 50.86 | 52.76 | 50.32 | 50.40 | 3,187,372 | +0.42(+0.84%) |
Jan 30, 2018 | 49.70 | 50.17 | 49.46 | 49.98 | 1,549,128 | -0.18(-0.36%) |
Jan 29, 2018 | 50.81 | 50.91 | 50.06 | 50.17 | 1,235,610 | -0.81(-1.59%) |
Jan 26, 2018 | 50.47 | 51.00 | 49.96 | 50.98 | 1,053,459 | +1.04(+2.09%) |
Jan 25, 2018 | 50.00 | 50.24 | 49.64 | 49.93 | 947,362 | -0.08(-0.16%) |
Jan 24, 2018 | 49.95 | 50.21 | 49.51 | 50.01 | 710,592 | +0.32(+0.65%) |
Jan 23, 2018 | 49.80 | 49.98 | 49.29 | 49.69 | 686,653 | -0.34(-0.68%) |
Jan 22, 2018 | 49.48 | 50.07 | 49.16 | 50.03 | 1,100,699 | +0.37(+0.75%) |
Jan 19, 2018 | 48.91 | 49.68 | 48.91 | 49.65 | 887,904 | +0.96(+1.97%) |
Jan 18, 2018 | 49.40 | 49.54 | 48.25 | 48.70 | 1,656,734 | -1.04(-2.10%) |
Jan 17, 2018 | 48.92 | 49.86 | 48.80 | 49.74 | 1,419,999 | +1.24(+2.55%) |
Jan 16, 2018 | 49.46 | 49.77 | 48.24 | 48.50 | 949,718 | -0.57(-1.17%) |
Jan 12, 2018 | 49.08 | 49.08 | 49.08 | 0 | -0.20(-0.41%) | |
Jan 11, 2018 | 48.70 | 49.30 | 48.70 | 49.28 | 619,910 | +0.70(+1.43%) |
Jan 10, 2018 | 49.20 | 49.36 | 48.50 | 48.58 | 620,062 | -0.73(-1.48%) |
Jan 09, 2018 | 49.40 | 49.74 | 49.27 | 49.31 | 708,870 | -0.12(-0.25%) |
Jan 08, 2018 | 49.17 | 49.49 | 48.69 | 49.44 | 764,308 | +0.40(+0.82%) |
Jan 05, 2018 | 48.75 | 49.08 | 48.62 | 49.04 | 896,358 | +0.29(+0.59%) |
Jan 04, 2018 | 48.73 | 49.18 | 48.71 | 48.75 | 869,468 | +0.15(+0.30%) |
Jan 03, 2018 | 48.77 | 48.92 | 48.36 | 48.60 | 811,505 | -0.09(-0.18%) |
Jan 02, 2018 | 48.60 | 48.60 | 48.23 | 48.69 | 773,794 | +0.32(+0.67%) |
Dec 29, 2017 | 48.36 | 48.36 | 48.36 | 0 | -0.43(-0.87%) | |
Dec 28, 2017 | 48.69 | 49.42 | 48.16 | 48.79 | 680,981 | +0.52(+1.08%) |
Dec 27, 2017 | 48.16 | 48.41 | 47.97 | 48.27 | 451,237 | +0.10(+0.22%) |
Dec 26, 2017 | 48.49 | 48.74 | 47.90 | 48.16 | 424,485 | -0.32(-0.66%) |
Dec 22, 2017 | 48.77 | 48.77 | 48.13 | 48.49 | 440,388 | -0.17(-0.34%) |
Dec 21, 2017 | 48.63 | 48.82 | 48.37 | 48.65 | 646,461 | +0.00(+0.00%) |
Dec 20, 2017 | 48.59 | 48.97 | 48.28 | 48.65 | 625,747 | +0.41(+0.85%) |
Dec 19, 2017 | 48.27 | 48.50 | 48.01 | 48.24 | 874,115 | +0.03(+0.05%) |
Dec 18, 2017 | 48.49 | 48.70 | 48.06 | 48.22 | 964,356 | +0.10(+0.20%) |
Dec 15, 2017 | 47.41 | 48.36 | 47.26 | 48.12 | 2,136,093 | +0.91(+1.92%) |
Dec 14, 2017 | 47.48 | 47.64 | 47.06 | 47.22 | 1,004,832 | -0.11(-0.24%) |
Dec 13, 2017 | 47.33 | 47.91 | 47.06 | 47.33 | 841,227 | -0.01(-0.02%) |
Dec 12, 2017 | 47.34 | 47.97 | 47.07 | 47.34 | 779,443 | -0.17(-0.37%) |
Dec 11, 2017 | 47.61 | 47.69 | 47.02 | 47.51 | 907,334 | -0.10(-0.22%) |
Dec 08, 2017 | 47.01 | 47.63 | 46.36 | 47.62 | 1,138,772 | +1.00(+2.15%) |
Dec 07, 2017 | 46.39 | 46.69 | 46.27 | 46.61 | 1,500,379 | +0.39(+0.85%) |
Dec 06, 2017 | 46.25 | 46.81 | 46.00 | 46.22 | 1,481,615 | -0.18(-0.39%) |
Dec 05, 2017 | 48.72 | 48.74 | 46.30 | 46.41 | 2,561,419 | -2.93(-5.95%) |
Dec 04, 2017 | 49.34 | 49.61 | 49.28 | 49.34 | 1,306,071 | +0.51(+1.03%) |
Dec 01, 2017 | 49.67 | 49.67 | 48.34 | 48.83 | 1,004,122 | -0.84(-1.68%) |
Nov 30, 2017 | 49.50 | 50.09 | 49.37 | 49.67 | 1,394,576 | +0.19(+0.39%) |
Nov 29, 2017 | 48.69 | 49.75 | 48.62 | 49.48 | 772,701 | +0.79(+1.63%) |
Nov 28, 2017 | 47.97 | 48.75 | 47.86 | 48.69 | 1,094,806 | +0.87(+1.82%) |
Nov 27, 2017 | 47.63 | 48.32 | 47.54 | 47.82 | 744,274 | +0.19(+0.40%) |
Nov 24, 2017 | 47.67 | 47.69 | 47.41 | 47.62 | 446,600 | +0.09(+0.18%) |
Nov 22, 2017 | 47.80 | 47.87 | 47.41 | 47.54 | 799,000 | -0.24(-0.51%) |
Nov 21, 2017 | 47.68 | 47.79 | 47.25 | 47.78 | 1,242,784 | +0.18(+0.38%) |
Nov 20, 2017 | 47.60 | 47.72 | 47.29 | 47.60 | 1,294,006 | +0.00(+0.00%) |
Nov 17, 2017 | 47.53 | 47.88 | 47.03 | 47.60 | 1,387,326 | +0.00(+0.00%) |
Nov 16, 2017 | 46.63 | 47.82 | 46.35 | 47.60 | 1,565,603 | +1.27(+2.75%) |
Nov 15, 2017 | 46.28 | 46.76 | 45.87 | 46.32 | 1,119,831 | -0.07(-0.15%) |
Nov 14, 2017 | 46.11 | 46.57 | 45.92 | 46.39 | 904,497 | -0.02(-0.04%) |
Nov 13, 2017 | 45.73 | 46.56 | 45.60 | 46.41 | 1,061,670 | +0.55(+1.19%) |
Nov 10, 2017 | 45.57 | 45.93 | 45.28 | 45.87 | 532,623 | +0.30(+0.67%) |
Nov 09, 2017 | 45.59 | 46.03 | 45.36 | 45.56 | 962,985 | -0.16(-0.36%) |
Nov 08, 2017 | 45.39 | 45.87 | 45.21 | 45.73 | 773,066 | +0.27(+0.59%) |
Nov 07, 2017 | 45.34 | 45.50 | 44.69 | 45.46 | 1,092,815 | +0.16(+0.34%) |
Nov 06, 2017 | 45.09 | 45.61 | 44.68 | 45.30 | 1,087,385 | -0.08(-0.17%) |
Nov 03, 2017 | 44.82 | 45.46 | 44.76 | 45.38 | 1,067,477 | +0.42(+0.94%) |
Nov 02, 2017 | 44.71 | 45.08 | 44.21 | 44.95 | 679,586 | +0.26(+0.58%) |
Nov 01, 2017 | 45.07 | 45.16 | 44.26 | 44.69 | 987,497 | -0.19(-0.42%) |
Oct 31, 2017 | 44.19 | 45.21 | 44.19 | 44.89 | 828,293 | +0.67(+1.51%) |
Oct 30, 2017 | 45.56 | 45.64 | 44.13 | 44.22 | 2,070,922 | -1.60(-3.48%) |
Oct 27, 2017 | 46.07 | 46.39 | 45.23 | 45.81 | 1,345,716 | -0.36(-0.79%) |
Oct 26, 2017 | 44.95 | 46.37 | 44.88 | 46.18 | 1,308,693 | +1.45(+3.24%) |
Oct 25, 2017 | 45.07 | 46.38 | 44.43 | 44.73 | 2,903,681 | +0.63(+1.44%) |
Oct 24, 2017 | 44.64 | 43.78 | 44.10 | 2,075,769 | +0.02(+0.04%) | |
Oct 23, 2017 | 44.73 | 44.82 | 44.04 | 44.08 | 1,151,832 | -0.70(-1.57%) |
Oct 20, 2017 | 44.29 | 44.97 | 43.99 | 44.78 | 1,544,156 | +0.63(+1.43%) |
Oct 19, 2017 | 43.18 | 44.23 | 42.94 | 44.15 | 987,157 | +0.74(+1.70%) |
Oct 18, 2017 | 42.98 | 43.71 | 42.93 | 43.41 | 1,221,793 | +0.95(+2.23%) |
Oct 17, 2017 | 42.56 | 42.80 | 42.25 | 42.47 | 419,304 | -0.06(-0.14%) |
Oct 16, 2017 | 42.49 | 42.62 | 42.19 | 42.53 | 708,353 | +0.03(+0.08%) |
Oct 13, 2017 | 42.49 | 42.81 | 42.37 | 42.49 | 1,258,253 | +0.10(+0.23%) |
Oct 12, 2017 | 42.10 | 42.61 | 41.80 | 42.40 | 1,394,604 | +0.14(+0.33%) |
Oct 11, 2017 | 42.92 | 43.47 | 42.07 | 42.26 | 1,796,664 | -2.28(-5.12%) |
Oct 10, 2017 | 44.56 | 44.60 | 44.29 | 44.54 | 617,039 | +0.10(+0.21%) |
Oct 09, 2017 | 44.31 | 44.50 | 44.01 | 44.44 | 716,586 | +0.10(+0.23%) |
Oct 06, 2017 | 44.40 | 44.55 | 44.01 | 44.34 | 656,149 | -0.03(-0.06%) |
Oct 05, 2017 | 44.61 | 44.75 | 44.11 | 44.37 | 837,167 | -0.25(-0.56%) |
Oct 04, 2017 | 44.49 | 44.75 | 44.19 | 44.62 | 1,340,569 | +0.07(+0.16%) |
Oct 03, 2017 | 44.36 | 44.88 | 44.23 | 44.55 | 1,497,265 | +0.19(+0.43%) |
Oct 02, 2017 | 43.58 | 44.65 | 43.35 | 44.36 | 1,613,334 | +0.71(+1.63%) |
Sep 29, 2017 | 43.71 | 43.98 | 43.39 | 43.65 | 1,150,555 | -0.06(-0.14%) |
Sep 28, 2017 | 42.85 | 43.85 | 42.85 | 43.71 | 1,413,656 | +0.79(+1.84%) |
Sep 27, 2017 | 42.60 | 43.35 | 42.22 | 42.92 | 2,497,447 | +0.35(+0.81%) |
Sep 26, 2017 | 42.61 | 42.80 | 41.92 | 42.57 | 1,028,522 | -0.01(-0.02%) |
Sep 25, 2017 | 42.27 | 42.61 | 42.10 | 42.58 | 753,294 | +0.44(+1.05%) |
Sep 22, 2017 | 41.60 | 42.20 | 41.43 | 42.14 | 893,265 | +0.55(+1.33%) |
Sep 21, 2017 | 41.57 | 41.65 | 41.37 | 41.58 | 670,300 | +0.03(+0.06%) |
Sep 20, 2017 | 41.17 | 41.61 | 41.14 | 41.56 | 855,064 | +0.42(+1.01%) |
Sep 19, 2017 | 40.75 | 41.34 | 40.54 | 41.14 | 950,989 | +0.46(+1.13%) |
Sep 18, 2017 | 40.34 | 40.70 | 40.22 | 40.68 | 1,169,161 | +0.39(+0.97%) |
Sep 15, 2017 | 39.91 | 40.33 | 38.77 | 40.29 | 1,292,231 | +0.24(+0.61%) |
Sep 14, 2017 | 40.12 | 40.15 | 39.83 | 40.05 | 698,322 | -0.14(-0.35%) |
Sep 13, 2017 | 40.15 | 40.26 | 39.96 | 40.19 | 623,712 | -0.09(-0.22%) |
Sep 12, 2017 | 39.86 | 40.30 | 39.80 | 40.27 | 640,376 | +0.51(+1.29%) |
Sep 11, 2017 | 39.79 | 40.36 | 39.54 | 39.76 | 781,289 | +0.32(+0.81%) |
Sep 08, 2017 | 38.78 | 39.65 | 38.61 | 39.44 | 862,353 | +0.55(+1.43%) |
Sep 07, 2017 | 38.56 | 38.89 | 38.49 | 38.89 | 851,159 | +0.40(+1.04%) |
Sep 06, 2017 | 38.82 | 38.94 | 38.48 | 38.49 | 1,118,674 | -0.20(-0.52%) |
Sep 05, 2017 | 39.16 | 39.16 | 38.50 | 38.69 | 803,978 | -0.57(-1.46%) |
Sep 01, 2017 | 39.36 | 39.61 | 38.94 | 39.26 | 903,777 | -0.02(-0.04%) |
Aug 31, 2017 | 38.53 | 39.30 | 38.45 | 39.28 | 1,186,446 | +0.91(+2.37%) |
Aug 30, 2017 | 38.50 | 38.63 | 38.27 | 38.37 | 761,091 | -0.17(-0.45%) |
Aug 29, 2017 | 38.00 | 38.64 | 37.97 | 38.54 | 891,147 | +0.30(+0.79%) |
Aug 28, 2017 | 38.24 | 38.35 | 38.05 | 38.24 | 1,194,014 | +0.05(+0.14%) |
Aug 25, 2017 | 38.14 | 38.43 | 37.98 | 38.18 | 618,096 | +0.28(+0.73%) |
Aug 24, 2017 | 38.05 | 38.05 | 37.74 | 37.91 | 673,150 | +0.02(+0.05%) |
Aug 23, 2017 | 37.88 | 38.15 | 37.67 | 37.89 | 840,524 | -0.11(-0.30%) |
Aug 22, 2017 | 37.65 | 38.32 | 37.61 | 38.00 | 770,102 | +0.44(+1.17%) |
Aug 21, 2017 | 37.38 | 37.67 | 37.19 | 37.56 | 719,493 | +0.20(+0.53%) |
Aug 18, 2017 | 37.15 | 37.71 | 37.01 | 37.36 | 922,558 | +0.08(+0.21%) |
Aug 17, 2017 | 37.69 | 37.93 | 37.28 | 37.29 | 847,918 | -0.52(-1.37%) |
Aug 16, 2017 | 38.00 | 38.15 | 37.73 | 37.80 | 888,493 | -0.03(-0.09%) |
Aug 15, 2017 | 38.06 | 38.27 | 37.73 | 37.84 | 711,639 | -0.09(-0.23%) |
Aug 14, 2017 | 37.79 | 38.18 | 37.52 | 37.92 | 658,667 | +0.49(+1.31%) |
Aug 11, 2017 | 37.33 | 37.80 | 37.32 | 37.43 | 572,001 | -0.01(-0.02%) |
Aug 10, 2017 | 37.78 | 37.93 | 37.37 | 37.44 | 1,370,782 | -0.44(-1.16%) |
Aug 09, 2017 | 37.96 | 38.19 | 37.71 | 37.88 | 1,458,771 | -0.27(-0.70%) |
Aug 08, 2017 | 37.85 | 38.60 | 37.73 | 38.15 | 1,669,730 | +0.32(+0.84%) |
Aug 07, 2017 | 38.06 | 38.34 | 37.79 | 37.83 | 1,038,121 | -0.30(-0.79%) |
Aug 04, 2017 | 38.49 | 38.65 | 37.89 | 38.13 | 1,321,448 | -0.23(-0.61%) |
Aug 03, 2017 | 38.31 | 38.73 | 38.15 | 38.36 | 1,482,126 | -0.02(-0.05%) |
Aug 02, 2017 | 38.89 | 39.19 | 38.01 | 38.38 | 1,468,097 | -0.53(-1.35%) |
Aug 01, 2017 | 39.04 | 39.32 | 38.68 | 38.91 | 1,643,535 | -0.11(-0.29%) |
Jul 31, 2017 | 38.81 | 39.15 | 38.53 | 39.02 | 1,244,206 | +0.37(+0.96%) |
Jul 28, 2017 | 37.77 | 38.95 | 37.77 | 38.65 | 1,356,123 | +0.86(+2.28%) |
Jul 27, 2017 | 38.13 | 38.25 | 37.51 | 37.79 | 1,974,580 | -0.36(-0.95%) |
Jul 26, 2017 | 40.33 | 40.83 | 38.10 | 38.15 | 2,910,937 | -3.07(-7.45%) |
Jul 25, 2017 | 41.03 | 41.24 | 40.53 | 41.22 | 1,645,362 | +0.54(+1.34%) |
Jul 24, 2017 | 41.80 | 41.95 | 40.38 | 40.67 | 1,756,981 | -1.08(-2.58%) |
Jul 21, 2017 | 41.88 | 42.21 | 41.67 | 41.75 | 655,230 | -0.21(-0.49%) |
Jul 20, 2017 | 41.77 | 42.07 | 41.61 | 41.96 | 662,488 | +0.18(+0.43%) |
Jul 19, 2017 | 41.73 | 41.97 | 41.55 | 41.78 | 640,912 | +0.10(+0.25%) |
Jul 18, 2017 | 41.73 | 42.12 | 41.29 | 41.67 | 1,003,684 | -0.23(-0.56%) |
Jul 17, 2017 | 42.20 | 42.26 | 41.89 | 41.91 | 748,916 | -0.39(-0.92%) |
Jul 14, 2017 | 42.20 | 42.44 | 42.05 | 42.30 | 692,073 | +0.09(+0.20%) |
Jul 13, 2017 | 42.48 | 42.48 | 42.03 | 42.21 | 700,879 | -0.18(-0.43%) |
Jul 12, 2017 | 42.10 | 42.50 | 42.05 | 42.39 | 673,520 | +0.65(+1.55%) |
Jul 11, 2017 | 42.58 | 42.58 | 41.67 | 41.74 | 834,843 | -0.84(-1.98%) |
Jul 10, 2017 | 42.24 | 42.74 | 41.89 | 42.59 | 1,010,899 | +0.19(+0.45%) |
Jul 07, 2017 | 41.60 | 42.68 | 41.53 | 42.40 | 1,164,614 | +1.03(+2.50%) |
Jul 06, 2017 | 41.67 | 41.90 | 41.35 | 41.36 | 1,215,214 | -0.68(-1.62%) |
Jul 05, 2017 | 41.90 | 42.27 | 41.78 | 42.05 | 934,801 | +0.04(+0.10%) |
Jul 03, 2017 | 41.56 | 42.30 | 41.44 | 42.00 | 412,717 | +0.67(+1.63%) |
Jun 30, 2017 | 41.33 | 41.58 | 41.13 | 41.33 | 845,350 | +0.14(+0.34%) |
Jun 29, 2017 | 41.71 | 41.73 | 40.64 | 41.19 | 852,408 | -0.30(-0.73%) |
Jun 28, 2017 | 41.22 | 41.66 | 40.81 | 41.49 | 1,319,245 | +0.51(+1.24%) |
Jun 27, 2017 | 41.11 | 41.28 | 40.80 | 40.98 | 677,540 | -0.14(-0.34%) |
Jun 26, 2017 | 41.08 | 41.24 | 40.92 | 41.12 | 698,470 | +0.20(+0.48%) |
Jun 23, 2017 | 41.00 | 41.11 | 40.73 | 40.92 | 1,335,107 | +0.03(+0.06%) |
Jun 22, 2017 | 41.10 | 41.10 | 40.52 | 40.90 | 1,147,179 | -0.17(-0.42%) |
Jun 21, 2017 | 41.85 | 41.91 | 40.92 | 41.07 | 933,064 | -0.63(-1.51%) |
Jun 20, 2017 | 42.11 | 42.23 | 41.65 | 41.70 | 695,248 | -0.54(-1.29%) |
Jun 19, 2017 | 41.26 | 42.28 | 41.16 | 42.24 | 860,994 | +1.07(+2.60%) |
Jun 16, 2017 | 41.46 | 41.67 | 41.07 | 41.17 | 2,242,607 | -0.29(-0.71%) |
Jun 15, 2017 | 40.95 | 41.53 | 40.71 | 41.47 | 916,668 | +0.20(+0.48%) |
Jun 14, 2017 | 40.23 | 41.37 | 40.05 | 41.27 | 1,161,750 | +0.87(+2.16%) |
Jun 13, 2017 | 40.54 | 41.02 | 40.26 | 40.40 | 919,195 | -0.14(-0.34%) |
Jun 12, 2017 | 40.79 | 41.02 | 40.27 | 40.54 | 901,610 | -0.21(-0.51%) |
Jun 09, 2017 | 40.29 | 40.87 | 40.10 | 40.74 | 632,725 | +0.51(+1.26%) |
Jun 08, 2017 | 40.68 | 39.69 | 40.23 | 1,038,229 | +0.53(+1.35%) | |
Jun 07, 2017 | 40.04 | 40.20 | 39.59 | 39.70 | 789,962 | -0.22(-0.54%) |
Jun 06, 2017 | 39.86 | 40.16 | 39.59 | 39.92 | 709,924 | -0.19(-0.47%) |
Jun 05, 2017 | 40.88 | 40.99 | 40.09 | 40.11 | 898,169 | -0.72(-1.75%) |
Jun 02, 2017 | 40.83 | 41.13 | 40.39 | 40.82 | 1,259,004 | -0.11(-0.27%) |
Jun 01, 2017 | 40.09 | 41.00 | 39.99 | 40.93 | 1,255,725 | +0.84(+2.11%) |
May 31, 2017 | 39.87 | 40.15 | 39.36 | 40.09 | 1,406,137 | +0.39(+0.98%) |
May 30, 2017 | 39.42 | 39.81 | 39.14 | 39.70 | 825,513 | +0.12(+0.31%) |
May 26, 2017 | 39.79 | 39.88 | 39.39 | 39.58 | 551,969 | -0.21(-0.52%) |
May 25, 2017 | 39.72 | 39.97 | 39.66 | 39.79 | 940,945 | +0.28(+0.70%) |
May 24, 2017 | 40.09 | 40.09 | 39.36 | 39.51 | 789,093 | -0.35(-0.89%) |
May 23, 2017 | 40.06 | 40.33 | 39.68 | 39.86 | 633,450 | -0.04(-0.11%) |
May 22, 2017 | 39.67 | 40.20 | 39.64 | 39.91 | 948,077 | +0.27(+0.67%) |
May 19, 2017 | 39.52 | 39.87 | 39.10 | 39.64 | 1,307,367 | +0.12(+0.30%) |
May 18, 2017 | 39.09 | 39.74 | 38.74 | 39.52 | 1,538,739 | +0.44(+1.12%) |
May 17, 2017 | 40.79 | 40.30 | 39.06 | 39.08 | 2,008,565 | -1.71(-4.19%) |
May 16, 2017 | 40.67 | 40.83 | 40.29 | 40.79 | 1,051,723 | +0.06(+0.15%) |
May 15, 2017 | 40.50 | 40.89 | 40.50 | 40.73 | 588,535 | +0.19(+0.47%) |
May 12, 2017 | 40.66 | 40.72 | 40.30 | 40.54 | 953,920 | -0.22(-0.55%) |
May 11, 2017 | 41.32 | 41.42 | 40.70 | 40.76 | 968,714 | -0.75(-1.82%) |
May 10, 2017 | 40.95 | 41.72 | 40.89 | 41.52 | 1,396,592 | +0.40(+0.98%) |
May 09, 2017 | 40.55 | 41.25 | 40.37 | 41.12 | 1,044,841 | +0.57(+1.40%) |
May 08, 2017 | 40.28 | 40.72 | 40.16 | 40.55 | 2,140,931 | +0.31(+0.77%) |
May 05, 2017 | 40.18 | 40.38 | 39.74 | 40.24 | 934,790 | +0.09(+0.21%) |
May 04, 2017 | 40.43 | 40.62 | 39.84 | 40.16 | 1,439,396 | -0.03(-0.06%) |
May 03, 2017 | 40.39 | 40.42 | 39.75 | 40.18 | 1,581,275 | -0.42(-1.04%) |
May 02, 2017 | 39.99 | 40.90 | 39.89 | 40.60 | 1,256,021 | +0.76(+1.92%) |
May 01, 2017 | 39.74 | 39.94 | 39.21 | 39.84 | 1,040,841 | +0.33(+0.85%) |
Apr 28, 2017 | 40.04 | 40.10 | 39.45 | 39.50 | 1,303,639 | -0.50(-1.24%) |
Apr 27, 2017 | 40.52 | 40.59 | 39.87 | 40.00 | 1,294,414 | -0.38(-0.93%) |
Apr 26, 2017 | 40.61 | 41.08 | 40.33 | 40.38 | 1,407,930 | -0.20(-0.49%) |
Apr 25, 2017 | 41.14 | 41.19 | 40.58 | 40.58 | 1,357,782 | -0.29(-0.71%) |
Apr 24, 2017 | 41.21 | 41.30 | 40.31 | 40.87 | 1,727,068 | +0.39(+0.97%) |
Apr 21, 2017 | 38.62 | 40.53 | 37.82 | 40.47 | 3,922,804 | +1.09(+2.77%) |
Apr 20, 2017 | 39.02 | 39.40 | 38.67 | 39.38 | 1,963,166 | +0.61(+1.57%) |
Apr 19, 2017 | 38.70 | 38.94 | 38.54 | 38.77 | 2,036,113 | +0.25(+0.65%) |
Apr 18, 2017 | 38.12 | 38.73 | 37.95 | 38.53 | 1,849,282 | +0.13(+0.34%) |
Apr 17, 2017 | 38.29 | 38.42 | 38.09 | 38.40 | 1,416,441 | +0.23(+0.61%) |
Apr 13, 2017 | 38.39 | 38.95 | 38.16 | 38.17 | 2,369,750 | -0.30(-0.78%) |
Apr 12, 2017 | 39.42 | 39.42 | 38.27 | 38.47 | 1,450,821 | -0.94(-2.39%) |
Apr 11, 2017 | 38.72 | 39.41 | 38.34 | 39.41 | 1,114,476 | +0.56(+1.44%) |
Apr 10, 2017 | 39.05 | 39.38 | 38.80 | 38.85 | 1,380,327 | +0.04(+0.11%) |
Apr 07, 2017 | 39.10 | 39.26 | 38.78 | 38.81 | 1,026,600 | -0.42(-1.07%) |
Apr 06, 2017 | 39.19 | 39.51 | 38.71 | 39.23 | 1,151,673 | +0.04(+0.11%) |
Apr 05, 2017 | 39.67 | 40.19 | 39.09 | 39.19 | 1,817,865 | -0.24(-0.61%) |
Apr 04, 2017 | 39.98 | 39.99 | 38.68 | 39.43 | 2,622,574 | -0.77(-1.92%) |