Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.04 | 41.38 | 40.66 | 40.96 | 604,783 | -0.04(-0.10%) |
Apr 27, 2018 | 41.53 | 41.58 | 40.91 | 41.00 | 405,481 | -0.44(-1.07%) |
Apr 26, 2018 | 40.77 | 41.63 | 40.77 | 41.45 | 575,171 | +0.78(+1.91%) |
Apr 25, 2018 | 40.42 | 41.06 | 40.30 | 40.67 | 484,435 | +0.13(+0.32%) |
Apr 24, 2018 | 40.80 | 41.00 | 40.46 | 40.54 | 368,589 | -0.13(-0.31%) |
Apr 23, 2018 | 40.81 | 41.28 | 40.62 | 40.67 | 391,208 | -0.10(-0.24%) |
Apr 20, 2018 | 40.53 | 40.96 | 40.35 | 40.77 | 482,579 | -0.01(-0.02%) |
Apr 19, 2018 | 40.13 | 41.26 | 40.07 | 40.78 | 558,233 | +0.51(+1.27%) |
Apr 18, 2018 | 39.76 | 40.31 | 39.76 | 40.27 | 482,070 | +0.55(+1.39%) |
Apr 17, 2018 | 39.61 | 40.07 | 39.61 | 39.71 | 487,415 | +0.06(+0.15%) |
Apr 16, 2018 | 39.45 | 39.75 | 38.94 | 39.66 | 552,328 | +0.40(+1.03%) |
Apr 13, 2018 | 39.98 | 40.11 | 39.24 | 39.25 | 570,286 | -0.62(-1.55%) |
Apr 12, 2018 | 40.03 | 40.22 | 39.72 | 39.87 | 602,186 | -0.03(-0.07%) |
Apr 11, 2018 | 39.88 | 40.46 | 39.82 | 39.90 | 422,761 | -0.15(-0.37%) |
Apr 10, 2018 | 40.58 | 40.69 | 39.83 | 40.05 | 570,998 | -0.19(-0.46%) |
Apr 09, 2018 | 40.29 | 40.57 | 40.18 | 40.24 | 410,525 | +0.08(+0.20%) |
Apr 06, 2018 | 40.16 | 455,259 | -0.17(-0.41%) | |||
Apr 05, 2018 | 40.33 | 40.82 | 40.22 | 40.32 | 336,539 | +0.11(+0.27%) |
Apr 04, 2018 | 39.20 | 40.29 | 39.11 | 40.22 | 515,375 | +0.66(+1.67%) |
Apr 03, 2018 | 39.52 | 39.77 | 39.26 | 39.56 | 600,702 | +0.27(+0.68%) |
Apr 02, 2018 | 40.16 | 40.45 | 39.21 | 39.29 | 705,035 | -0.88(-2.18%) |
Mar 29, 2018 | 40.17 | 40.17 | 40.17 | 0 | +0.14(+0.34%) | |
Mar 28, 2018 | 39.53 | 40.57 | 39.43 | 40.03 | 904,190 | +0.18(+0.44%) |
Mar 27, 2018 | 40.91 | 41.00 | 39.69 | 39.85 | 629,509 | -0.89(-2.20%) |
Mar 26, 2018 | 40.34 | 40.90 | 40.08 | 40.75 | 463,240 | +0.75(+1.87%) |
Mar 23, 2018 | 40.54 | 40.71 | 39.93 | 40.00 | 655,304 | -0.35(-0.88%) |
Mar 22, 2018 | 41.04 | 41.21 | 40.28 | 40.35 | 573,504 | -1.14(-2.75%) |
Mar 21, 2018 | 41.23 | 41.77 | 40.95 | 41.49 | 581,130 | +0.57(+1.39%) |
Mar 20, 2018 | 40.65 | 41.05 | 40.50 | 40.92 | 792,919 | +0.21(+0.51%) |
Mar 19, 2018 | 41.50 | 40.35 | 40.72 | 727,563 | -0.86(-2.06%) | |
Mar 16, 2018 | 41.30 | 41.71 | 41.20 | 41.57 | 1,024,294 | +0.19(+0.45%) |
Mar 15, 2018 | 41.70 | 41.95 | 41.31 | 41.39 | 547,833 | -0.41(-0.99%) |
Mar 14, 2018 | 42.09 | 42.24 | 41.21 | 41.80 | 1,224,982 | -0.19(-0.44%) |
Mar 13, 2018 | 42.56 | 42.77 | 41.84 | 41.99 | 1,180,143 | -0.31(-0.74%) |
Mar 12, 2018 | 42.73 | 42.84 | 42.23 | 42.30 | 727,714 | -0.45(-1.06%) |
Mar 09, 2018 | 42.61 | 42.87 | 42.14 | 42.75 | 483,378 | +0.45(+1.07%) |
Mar 08, 2018 | 42.76 | 42.91 | 42.28 | 42.30 | 576,706 | -0.46(-1.08%) |
Mar 07, 2018 | 43.02 | 42.76 | 737,213 | +0.14(+0.32%) | ||
Mar 06, 2018 | 41.81 | 42.68 | 41.81 | 42.63 | 861,498 | +0.84(+2.00%) |
Mar 05, 2018 | 42.17 | 42.32 | 41.67 | 41.79 | 907,279 | -0.55(-1.30%) |
Mar 02, 2018 | 42.18 | 42.42 | 41.83 | 42.34 | 1,207,589 | +0.06(+0.14%) |
Mar 01, 2018 | 41.40 | 42.90 | 41.30 | 42.28 | 1,834,549 | +1.22(+2.97%) |
Feb 28, 2018 | 40.81 | 41.36 | 40.61 | 41.06 | 1,300,231 | +0.43(+1.06%) |
Feb 27, 2018 | 41.26 | 41.50 | 40.63 | 40.63 | 706,658 | -0.66(-1.60%) |
Feb 26, 2018 | 41.44 | 41.47 | 41.00 | 41.29 | 594,438 | +0.00(+0.00%) |
Feb 23, 2018 | 40.70 | 41.30 | 40.31 | 41.29 | 567,672 | +0.66(+1.62%) |
Feb 22, 2018 | 40.63 | 803,006 | -0.08(-0.19%) | |||
Feb 21, 2018 | 40.82 | 41.24 | 40.10 | 40.71 | 470,901 | -0.18(-0.43%) |
Feb 20, 2018 | 40.76 | 40.98 | 40.33 | 40.88 | 426,091 | -0.06(-0.14%) |
Feb 16, 2018 | 40.94 | 40.94 | 40.94 | 0 | -0.19(-0.45%) | |
Feb 15, 2018 | 40.99 | 41.34 | 40.60 | 41.13 | 872,742 | +0.06(+0.14%) |
Feb 14, 2018 | 40.08 | 41.08 | 40.08 | 41.07 | 898,638 | +0.78(+1.93%) |
Feb 13, 2018 | 40.05 | 40.43 | 39.48 | 40.30 | 755,845 | +0.07(+0.17%) |
Feb 12, 2018 | 40.13 | 40.65 | 39.68 | 40.23 | 686,734 | +0.40(+1.01%) |
Feb 09, 2018 | 40.52 | 40.74 | 39.43 | 39.82 | 732,096 | -0.46(-1.15%) |
Feb 08, 2018 | 41.85 | 41.95 | 40.28 | 40.29 | 622,782 | -1.48(-3.55%) |
Feb 07, 2018 | 41.68 | 42.33 | 41.27 | 41.77 | 809,971 | +0.04(+0.09%) |
Feb 06, 2018 | 41.73 | 42.50 | 41.38 | 41.73 | 1,056,591 | -0.85(-1.99%) |
Feb 05, 2018 | 43.00 | 43.42 | 42.23 | 42.58 | 535,576 | -0.77(-1.77%) |
Feb 02, 2018 | 43.39 | 44.01 | 43.25 | 43.34 | 490,998 | -0.39(-0.90%) |
Feb 01, 2018 | 43.83 | 44.48 | 43.67 | 43.74 | 490,832 | -0.32(-0.74%) |
Jan 31, 2018 | 42.72 | 44.15 | 42.24 | 44.06 | 820,318 | +1.17(+2.73%) |
Jan 30, 2018 | 43.08 | 43.61 | 42.54 | 42.89 | 552,706 | -0.26(-0.59%) |
Jan 29, 2018 | 43.28 | 43.65 | 42.78 | 43.15 | 895,941 | +0.11(+0.26%) |
Jan 26, 2018 | 42.03 | 43.76 | 41.07 | 43.03 | 987,590 | +1.17(+2.81%) |
Jan 25, 2018 | 41.44 | 42.10 | 41.38 | 41.86 | 476,554 | +0.39(+0.95%) |
Jan 24, 2018 | 41.70 | 41.91 | 41.12 | 41.47 | 592,208 | +0.06(+0.14%) |
Jan 23, 2018 | 40.95 | 41.49 | 40.58 | 41.41 | 516,660 | +0.23(+0.55%) |
Jan 22, 2018 | 41.04 | 41.79 | 40.53 | 41.18 | 724,739 | +0.18(+0.43%) |
Jan 19, 2018 | 40.36 | 41.15 | 40.29 | 41.00 | 612,804 | +1.00(+2.51%) |
Jan 18, 2018 | 39.61 | 40.39 | 39.60 | 40.00 | 402,274 | +0.26(+0.64%) |
Jan 17, 2018 | 39.62 | 40.30 | 39.52 | 39.74 | 362,356 | +0.19(+0.47%) |
Jan 16, 2018 | 40.54 | 40.54 | 39.54 | 39.56 | 486,536 | -0.72(-1.78%) |
Jan 12, 2018 | 40.28 | 40.28 | 40.28 | 0 | -0.02(-0.05%) | |
Jan 11, 2018 | 40.10 | 40.54 | 39.82 | 40.30 | 533,534 | +0.26(+0.64%) |
Jan 10, 2018 | 40.17 | 40.04 | 1,111,568 | +1.13(+2.91%) | ||
Jan 09, 2018 | 39.12 | 39.52 | 38.91 | 38.91 | 471,144 | -0.11(-0.28%) |
Jan 08, 2018 | 39.11 | 39.24 | 38.81 | 39.02 | 347,443 | -0.19(-0.48%) |
Jan 05, 2018 | 39.04 | 39.24 | 38.78 | 39.20 | 434,336 | +0.23(+0.58%) |
Jan 04, 2018 | 38.18 | 38.98 | 37.97 | 38.98 | 411,289 | +0.98(+2.59%) |
Jan 03, 2018 | 38.19 | 38.33 | 37.89 | 37.99 | 626,298 | -0.10(-0.26%) |
Jan 02, 2018 | 38.76 | 38.84 | 37.97 | 38.09 | 588,875 | -0.90(-2.32%) |
Dec 29, 2017 | 39.00 | 39.00 | 39.00 | 0 | -0.16(-0.40%) | |
Dec 28, 2017 | 39.08 | 39.27 | 38.74 | 39.15 | 586,289 | +0.13(+0.33%) |
Dec 27, 2017 | 39.27 | 39.47 | 38.85 | 39.03 | 342,068 | -0.26(-0.65%) |
Dec 26, 2017 | 38.76 | 39.79 | 38.64 | 39.28 | 520,435 | +0.34(+0.88%) |
Dec 22, 2017 | 38.48 | 38.97 | 38.24 | 38.94 | 435,000 | +0.41(+1.07%) |
Dec 21, 2017 | 38.35 | 38.63 | 38.18 | 38.53 | 302,506 | +0.18(+0.46%) |
Dec 20, 2017 | 38.80 | 38.99 | 38.27 | 38.35 | 497,585 | -0.47(-1.22%) |
Dec 19, 2017 | 39.45 | 39.68 | 38.80 | 38.82 | 466,632 | -0.66(-1.67%) |
Dec 18, 2017 | 39.19 | 39.80 | 38.93 | 39.48 | 943,180 | +0.42(+1.08%) |
Dec 15, 2017 | 41.37 | 41.77 | 37.88 | 39.06 | 3,301,490 | -2.26(-5.47%) |
Dec 14, 2017 | 41.50 | 41.86 | 41.02 | 41.32 | 701,569 | -0.11(-0.26%) |
Dec 13, 2017 | 41.93 | 41.93 | 41.30 | 41.43 | 566,242 | -0.48(-1.15%) |
Dec 12, 2017 | 41.97 | 42.23 | 41.71 | 41.91 | 413,313 | +0.17(+0.40%) |
Dec 11, 2017 | 41.44 | 41.86 | 41.24 | 41.74 | 591,250 | +0.30(+0.71%) |
Dec 08, 2017 | 41.55 | 41.78 | 41.29 | 41.45 | 567,673 | -0.07(-0.17%) |
Dec 07, 2017 | 40.99 | 41.76 | 40.93 | 41.51 | 765,542 | +0.57(+1.39%) |
Dec 06, 2017 | 42.04 | 42.04 | 40.84 | 40.94 | 723,250 | -1.01(-2.41%) |
Dec 05, 2017 | 41.80 | 42.06 | 41.47 | 41.96 | 878,321 | +0.03(+0.07%) |
Dec 04, 2017 | 42.10 | 41.33 | 41.93 | 425,043 | +0.51(+1.23%) | |
Dec 01, 2017 | 40.13 | 41.47 | 40.06 | 41.42 | 1,457,285 | +1.29(+3.21%) |
Nov 30, 2017 | 40.43 | 40.67 | 39.89 | 40.13 | 1,075,360 | -0.09(-0.22%) |
Nov 29, 2017 | 39.87 | 40.69 | 39.87 | 40.22 | 1,068,528 | +0.36(+0.91%) |
Nov 28, 2017 | 40.18 | 40.28 | 39.80 | 39.85 | 624,746 | -0.31(-0.78%) |
Nov 27, 2017 | 40.03 | 40.29 | 39.70 | 40.17 | 624,266 | +0.10(+0.25%) |
Nov 24, 2017 | 40.12 | 40.30 | 39.92 | 40.07 | 284,338 | +0.00(+0.00%) |
Nov 22, 2017 | 40.36 | 40.52 | 40.04 | 40.07 | 543,984 | -0.31(-0.78%) |
Nov 21, 2017 | 40.39 | 40.74 | 40.17 | 40.38 | 414,597 | +0.04(+0.10%) |
Nov 20, 2017 | 40.53 | 40.90 | 40.24 | 40.34 | 461,742 | -0.19(-0.46%) |
Nov 17, 2017 | 39.94 | 40.88 | 39.83 | 40.53 | 637,817 | +0.60(+1.50%) |
Nov 16, 2017 | 40.06 | 40.50 | 39.92 | 39.93 | 735,448 | -0.12(-0.29%) |
Nov 15, 2017 | 39.57 | 40.24 | 39.38 | 40.05 | 450,129 | +0.35(+0.89%) |
Nov 14, 2017 | 40.85 | 41.04 | 39.43 | 39.70 | 1,571,483 | -1.45(-3.51%) |
Nov 13, 2017 | 40.16 | 41.14 | 40.10 | 41.14 | 305,361 | +0.85(+2.10%) |
Nov 10, 2017 | 39.77 | 40.49 | 39.59 | 40.30 | 318,622 | +0.51(+1.29%) |
Nov 09, 2017 | 40.02 | 40.32 | 39.66 | 39.78 | 658,444 | -0.35(-0.88%) |
Nov 08, 2017 | 40.40 | 40.55 | 40.02 | 40.14 | 446,409 | -0.34(-0.85%) |
Nov 07, 2017 | 40.40 | 40.67 | 40.26 | 40.48 | 595,180 | +0.19(+0.46%) |
Nov 06, 2017 | 40.16 | 40.74 | 39.91 | 40.30 | 513,330 | +0.05(+0.12%) |
Nov 03, 2017 | 39.92 | 40.49 | 39.65 | 40.25 | 569,389 | -0.16(-0.39%) |
Nov 02, 2017 | 40.98 | 41.01 | 40.11 | 40.40 | 675,962 | -0.53(-1.30%) |
Nov 01, 2017 | 41.14 | 41.49 | 40.70 | 40.93 | 554,587 | -0.02(-0.05%) |
Oct 31, 2017 | 41.31 | 41.51 | 40.94 | 40.95 | 695,308 | -0.37(-0.90%) |
Oct 30, 2017 | 41.18 | 41.58 | 41.02 | 41.33 | 528,047 | -0.04(-0.10%) |
Oct 27, 2017 | 41.54 | 41.54 | 40.48 | 41.37 | 302,194 | -0.04(-0.09%) |
Oct 26, 2017 | 41.21 | 41.67 | 41.13 | 41.41 | 1,378,736 | +0.30(+0.74%) |
Oct 25, 2017 | 42.38 | 42.38 | 40.88 | 41.10 | 784,812 | -1.39(-3.26%) |
Oct 24, 2017 | 42.42 | 43.07 | 42.42 | 42.49 | 489,435 | +0.02(+0.05%) |
Oct 23, 2017 | 43.25 | 43.35 | 42.39 | 42.47 | 326,069 | -0.58(-1.35%) |
Oct 20, 2017 | 43.28 | 43.43 | 42.83 | 43.05 | 314,274 | +0.09(+0.21%) |
Oct 19, 2017 | 42.63 | 43.03 | 42.48 | 42.96 | 385,040 | +0.16(+0.37%) |
Oct 18, 2017 | 42.61 | 43.07 | 42.43 | 42.80 | 436,321 | +0.19(+0.44%) |
Oct 17, 2017 | 42.49 | 42.96 | 42.36 | 42.62 | 437,356 | +0.15(+0.35%) |
Oct 16, 2017 | 42.64 | 42.80 | 42.34 | 42.47 | 440,386 | -0.13(-0.30%) |
Oct 13, 2017 | 43.02 | 43.20 | 42.53 | 42.60 | 278,780 | -0.44(-1.03%) |
Oct 12, 2017 | 42.65 | 43.16 | 42.27 | 43.04 | 866,218 | -0.03(-0.07%) |
Oct 11, 2017 | 42.23 | 43.10 | 42.03 | 43.07 | 943,598 | +0.79(+1.86%) |
Oct 10, 2017 | 43.11 | 43.18 | 42.13 | 42.28 | 1,151,273 | -0.57(-1.33%) |
Oct 09, 2017 | 42.75 | 43.20 | 42.71 | 42.85 | 358,675 | +0.00(+0.00%) |
Oct 06, 2017 | 42.65 | 42.87 | 42.46 | 42.85 | 309,303 | +0.09(+0.21%) |
Oct 05, 2017 | 42.65 | 43.07 | 42.34 | 42.76 | 452,777 | +0.18(+0.42%) |
Oct 04, 2017 | 41.65 | 42.62 | 41.63 | 42.59 | 577,260 | +1.02(+2.46%) |
Oct 03, 2017 | 40.93 | 41.61 | 40.93 | 41.56 | 781,896 | +0.60(+1.46%) |
Oct 02, 2017 | 41.17 | 41.37 | 40.83 | 40.96 | 786,209 | -0.21(-0.50%) |
Sep 29, 2017 | 40.71 | 41.63 | 40.71 | 41.17 | 729,037 | +0.40(+0.99%) |
Sep 28, 2017 | 41.29 | 41.42 | 40.75 | 40.77 | 443,806 | -0.72(-1.73%) |
Sep 27, 2017 | 40.75 | 41.61 | 40.71 | 41.48 | 503,154 | +0.77(+1.88%) |
Sep 26, 2017 | 41.47 | 41.65 | 40.65 | 40.72 | 482,174 | -0.64(-1.55%) |
Sep 25, 2017 | 41.66 | 42.02 | 41.29 | 41.36 | 577,272 | -0.54(-1.29%) |
Sep 22, 2017 | 41.27 | 41.98 | 41.27 | 41.90 | 276,339 | +0.46(+1.12%) |
Sep 21, 2017 | 41.21 | 41.65 | 41.15 | 41.44 | 328,701 | +0.03(+0.07%) |
Sep 20, 2017 | 41.29 | 41.66 | 41.21 | 41.41 | 364,332 | +0.18(+0.43%) |
Sep 19, 2017 | 41.27 | 41.42 | 41.09 | 41.23 | 227,898 | -0.02(-0.05%) |
Sep 18, 2017 | 41.63 | 41.63 | 40.89 | 41.25 | 400,763 | -0.32(-0.78%) |
Sep 15, 2017 | 40.92 | 42.05 | 40.75 | 41.57 | 1,175,132 | +0.74(+1.81%) |
Sep 14, 2017 | 41.06 | 41.14 | 40.70 | 40.84 | 439,469 | -0.23(-0.55%) |
Sep 13, 2017 | 42.08 | 42.09 | 40.66 | 41.06 | 520,257 | -1.20(-2.84%) |
Sep 12, 2017 | 42.08 | 42.28 | 41.52 | 42.26 | 526,731 | +0.29(+0.68%) |
Sep 11, 2017 | 42.09 | 42.14 | 41.65 | 41.98 | 504,611 | +0.17(+0.40%) |
Sep 08, 2017 | 42.17 | 42.38 | 41.15 | 41.81 | 547,684 | -0.41(-0.98%) |
Sep 07, 2017 | 42.47 | 42.72 | 42.04 | 42.22 | 456,704 | -0.23(-0.53%) |
Sep 06, 2017 | 42.38 | 42.67 | 42.10 | 42.45 | 668,312 | +0.02(+0.05%) |
Sep 05, 2017 | 43.79 | 42.30 | 42.43 | 626,681 | -1.33(-3.03%) | |
Sep 01, 2017 | 43.88 | 44.21 | 43.62 | 43.76 | 479,704 | -0.11(-0.25%) |
Aug 31, 2017 | 43.63 | 44.02 | 43.35 | 43.86 | 700,941 | +0.54(+1.25%) |
Aug 30, 2017 | 42.89 | 43.60 | 42.71 | 43.32 | 498,886 | +0.59(+1.38%) |
Aug 29, 2017 | 42.47 | 42.75 | 42.22 | 42.73 | 546,825 | +0.21(+0.49%) |
Aug 28, 2017 | 42.73 | 42.87 | 42.41 | 42.53 | 278,394 | -0.05(-0.12%) |
Aug 25, 2017 | 42.52 | 42.92 | 42.34 | 42.58 | 241,009 | +0.06(+0.14%) |
Aug 24, 2017 | 42.59 | 42.63 | 42.15 | 42.52 | 264,009 | +0.01(+0.02%) |
Aug 23, 2017 | 42.38 | 42.70 | 42.37 | 42.51 | 576,694 | -0.24(-0.55%) |
Aug 22, 2017 | 41.81 | 42.87 | 41.78 | 42.74 | 690,672 | +0.92(+2.21%) |
Aug 21, 2017 | 41.12 | 41.87 | 41.12 | 41.82 | 515,510 | +0.49(+1.19%) |
Aug 18, 2017 | 41.35 | 41.99 | 41.27 | 41.33 | 491,884 | -0.23(-0.54%) |
Aug 17, 2017 | 42.40 | 42.42 | 41.40 | 41.55 | 720,270 | -0.97(-2.29%) |
Aug 16, 2017 | 42.67 | 42.79 | 42.33 | 42.53 | 355,016 | -0.08(-0.18%) |
Aug 15, 2017 | 42.62 | 42.88 | 42.19 | 42.61 | 602,041 | -0.05(-0.12%) |
Aug 14, 2017 | 42.68 | 43.01 | 41.92 | 42.65 | 196,510 | +0.17(+0.39%) |
Aug 11, 2017 | 42.08 | 42.60 | 41.78 | 42.49 | 389,400 | +0.57(+1.36%) |
Aug 10, 2017 | 41.96 | 42.18 | 41.79 | 41.92 | 273,155 | -0.30(-0.72%) |
Aug 09, 2017 | 42.30 | 42.91 | 41.95 | 42.22 | 636,097 | -0.88(-2.05%) |
Aug 08, 2017 | 42.81 | 43.58 | 42.77 | 43.11 | 841,776 | +0.05(+0.11%) |
Aug 07, 2017 | 43.00 | 43.20 | 42.90 | 43.06 | 422,125 | -0.10(-0.23%) |
Aug 04, 2017 | 43.69 | 43.10 | 43.16 | 581,462 | -0.53(-1.22%) | |
Aug 03, 2017 | 43.94 | 44.11 | 43.51 | 43.69 | 1,356,727 | -0.17(-0.38%) |
Aug 02, 2017 | 44.51 | 44.51 | 43.35 | 43.85 | 358,802 | -0.86(-1.91%) |
Aug 01, 2017 | 45.32 | 45.47 | 44.20 | 44.71 | 624,201 | -0.52(-1.15%) |
Jul 31, 2017 | 44.94 | 45.43 | 44.76 | 45.23 | 561,539 | +0.50(+1.12%) |
Jul 28, 2017 | 44.47 | 45.06 | 44.36 | 44.73 | 331,391 | -0.10(-0.22%) |
Jul 27, 2017 | 42.31 | 45.13 | 42.31 | 44.83 | 1,105,325 | +3.06(+7.32%) |
Jul 26, 2017 | 41.60 | 42.42 | 41.49 | 41.77 | 1,084,785 | +0.31(+0.76%) |
Jul 25, 2017 | 41.26 | 41.69 | 41.24 | 41.46 | 416,651 | +0.14(+0.33%) |
Jul 24, 2017 | 41.75 | 42.07 | 41.27 | 41.32 | 453,455 | -0.57(-1.36%) |
Jul 21, 2017 | 41.48 | 41.94 | 41.16 | 41.89 | 694,733 | +0.32(+0.78%) |
Jul 20, 2017 | 41.72 | 41.33 | 41.56 | 317,412 | +0.22(+0.52%) | |
Jul 19, 2017 | 40.93 | 41.41 | 40.67 | 41.35 | 628,688 | +0.52(+1.28%) |
Jul 18, 2017 | 41.27 | 41.36 | 40.78 | 40.83 | 255,606 | -0.39(-0.95%) |
Jul 17, 2017 | 41.54 | 41.54 | 41.15 | 41.22 | 658,494 | -0.23(-0.55%) |
Jul 14, 2017 | 41.18 | 41.50 | 40.98 | 41.45 | 386,315 | +0.31(+0.76%) |
Jul 13, 2017 | 40.59 | 41.18 | 40.32 | 41.13 | 603,974 | +0.53(+1.31%) |
Jul 12, 2017 | 40.49 | 40.68 | 40.17 | 40.60 | 464,595 | +0.38(+0.95%) |
Jul 11, 2017 | 40.12 | 40.32 | 39.81 | 40.22 | 385,195 | +0.30(+0.76%) |
Jul 10, 2017 | 40.36 | 40.37 | 39.88 | 39.91 | 440,259 | -0.45(-1.12%) |
Jul 07, 2017 | 40.29 | 40.58 | 40.07 | 40.36 | 511,750 | +0.11(+0.27%) |
Jul 06, 2017 | 40.35 | 40.59 | 40.19 | 40.26 | 968,880 | -0.07(-0.17%) |
Jul 05, 2017 | 40.56 | 40.60 | 40.09 | 40.32 | 849,576 | -0.04(-0.10%) |
Jul 03, 2017 | 41.30 | 41.36 | 40.33 | 40.36 | 180,683 | -0.64(-1.56%) |
Jun 30, 2017 | 40.77 | 41.21 | 40.41 | 41.00 | 1,069,427 | +0.45(+1.12%) |
Jun 29, 2017 | 40.59 | 40.80 | 39.90 | 40.55 | 551,782 | -0.04(-0.10%) |
Jun 28, 2017 | 39.90 | 40.69 | 39.84 | 40.59 | 708,561 | +0.77(+1.93%) |
Jun 27, 2017 | 39.72 | 40.35 | 39.62 | 39.82 | 686,151 | -0.08(-0.20%) |
Jun 26, 2017 | 40.15 | 40.56 | 39.70 | 39.90 | 477,421 | -0.04(-0.10%) |
Jun 23, 2017 | 39.17 | 40.15 | 39.04 | 39.94 | 1,139,522 | +0.82(+2.09%) |
Jun 22, 2017 | 39.28 | 39.47 | 38.96 | 39.12 | 354,730 | -0.19(-0.48%) |
Jun 21, 2017 | 38.76 | 39.62 | 38.76 | 39.31 | 538,131 | +0.55(+1.42%) |
Jun 20, 2017 | 39.45 | 39.51 | 38.74 | 38.76 | 481,919 | -0.48(-1.23%) |
Jun 19, 2017 | 39.41 | 39.90 | 39.07 | 39.24 | 783,997 | +0.09(+0.23%) |
Jun 16, 2017 | 39.18 | 39.33 | 38.66 | 39.15 | 1,477,148 | -0.02(-0.05%) |
Jun 15, 2017 | 38.87 | 39.23 | 38.31 | 39.17 | 828,690 | +0.24(+0.61%) |
Jun 14, 2017 | 39.52 | 39.64 | 38.74 | 38.94 | 570,659 | -0.72(-1.81%) |
Jun 13, 2017 | 39.35 | 39.75 | 38.98 | 39.66 | 521,940 | +0.51(+1.31%) |
Jun 12, 2017 | 39.19 | 39.75 | 38.77 | 39.14 | 725,154 | -0.27(-0.67%) |
Jun 09, 2017 | 40.89 | 41.21 | 39.05 | 39.41 | 1,373,097 | -1.55(-3.79%) |
Jun 08, 2017 | 40.89 | 40.97 | 40.16 | 40.96 | 887,419 | +0.18(+0.43%) |
Jun 07, 2017 | 40.82 | 41.14 | 40.31 | 40.79 | 553,604 | -0.13(-0.31%) |
Jun 06, 2017 | 41.36 | 41.38 | 40.40 | 40.91 | 847,560 | -0.38(-0.93%) |
Jun 05, 2017 | 41.93 | 42.02 | 41.25 | 41.30 | 625,611 | -0.79(-1.87%) |
Jun 02, 2017 | 42.27 | 42.28 | 41.79 | 42.08 | 1,091,988 | -0.07(-0.16%) |
Jun 01, 2017 | 40.97 | 42.53 | 40.78 | 42.15 | 1,542,590 | +1.18(+2.88%) |
May 31, 2017 | 40.58 | 40.97 | 40.44 | 40.97 | 1,963,413 | +0.47(+1.17%) |
May 30, 2017 | 40.94 | 41.29 | 40.49 | 40.50 | 897,759 | -0.51(-1.25%) |
May 26, 2017 | 39.80 | 41.35 | 39.65 | 41.01 | 1,111,428 | +1.28(+3.22%) |
May 25, 2017 | 39.40 | 39.76 | 39.12 | 39.73 | 1,361,608 | +0.36(+0.92%) |
May 24, 2017 | 38.88 | 39.42 | 38.55 | 39.37 | 750,174 | +0.97(+2.54%) |
May 23, 2017 | 38.05 | 38.57 | 37.81 | 38.40 | 707,074 | +0.54(+1.43%) |
May 22, 2017 | 37.85 | 38.12 | 37.66 | 37.86 | 747,905 | +0.09(+0.23%) |
May 19, 2017 | 35.95 | 37.84 | 35.95 | 37.77 | 1,051,439 | +0.60(+1.61%) |
May 18, 2017 | 35.59 | 37.19 | 35.59 | 37.17 | 1,174,014 | +1.52(+4.28%) |
May 17, 2017 | 35.51 | 36.09 | 35.51 | 35.64 | 1,485,255 | -0.30(-0.85%) |
May 16, 2017 | 35.75 | 36.10 | 35.75 | 35.95 | 925,826 | +0.16(+0.44%) |
May 15, 2017 | 35.93 | 36.18 | 35.58 | 35.79 | 2,315,567 | +0.09(+0.25%) |
May 12, 2017 | 36.15 | 36.15 | 35.63 | 35.70 | 444,183 | -0.46(-1.28%) |
May 11, 2017 | 35.98 | 36.29 | 35.65 | 36.17 | 530,818 | +0.06(+0.16%) |
May 10, 2017 | 36.63 | 36.63 | 35.97 | 36.11 | 359,007 | -0.41(-1.13%) |
May 09, 2017 | 36.72 | 36.82 | 35.95 | 36.52 | 623,834 | +0.06(+0.16%) |
May 08, 2017 | 36.88 | 36.90 | 36.36 | 36.46 | 649,484 | -0.42(-1.15%) |
May 05, 2017 | 36.36 | 36.89 | 36.36 | 36.88 | 289,304 | +0.42(+1.16%) |
May 04, 2017 | 36.86 | 36.86 | 36.30 | 36.46 | 519,796 | -0.20(-0.54%) |
May 03, 2017 | 36.39 | 36.75 | 36.29 | 36.66 | 616,226 | +0.03(+0.08%) |
May 02, 2017 | 37.56 | 37.95 | 36.15 | 36.63 | 1,208,257 | -0.99(-2.64%) |