Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.84 | 46.26 | 45.33 | 45.33 | 393,811 | -0.45(-0.98%) |
Apr 27, 2018 | 46.46 | 46.46 | 45.61 | 45.78 | 180,207 | +0.02(+0.04%) |
Apr 26, 2018 | 45.10 | 46.10 | 45.10 | 45.76 | 421,029 | +0.75(+1.67%) |
Apr 25, 2018 | 44.89 | 45.09 | 44.56 | 45.01 | 273,521 | +0.25(+0.56%) |
Apr 24, 2018 | 45.42 | 45.60 | 44.67 | 44.76 | 264,639 | -0.45(-1.00%) |
Apr 23, 2018 | 45.02 | 45.70 | 44.90 | 45.21 | 284,821 | +0.19(+0.42%) |
Apr 20, 2018 | 44.85 | 45.04 | 44.64 | 45.02 | 330,694 | +0.19(+0.42%) |
Apr 19, 2018 | 45.11 | 45.47 | 44.60 | 44.83 | 311,094 | -0.36(-0.80%) |
Apr 18, 2018 | 45.31 | 45.31 | 44.87 | 45.19 | 464,996 | +0.19(+0.42%) |
Apr 17, 2018 | 43.70 | 45.79 | 43.44 | 45.00 | 855,867 | +1.53(+3.52%) |
Apr 16, 2018 | 43.14 | 43.50 | 43.05 | 43.47 | 188,867 | +0.41(+0.95%) |
Apr 13, 2018 | 43.64 | 43.64 | 42.75 | 43.06 | 457,175 | -0.31(-0.71%) |
Apr 12, 2018 | 43.14 | 43.58 | 43.14 | 43.37 | 255,053 | +0.43(+1.00%) |
Apr 11, 2018 | 43.53 | 43.62 | 42.94 | 42.94 | 406,264 | -0.73(-1.67%) |
Apr 10, 2018 | 44.32 | 44.38 | 43.26 | 43.67 | 540,880 | -0.24(-0.55%) |
Apr 09, 2018 | 43.82 | 44.63 | 43.82 | 43.91 | 478,918 | +0.28(+0.64%) |
Apr 06, 2018 | 43.70 | 44.10 | 43.30 | 43.63 | 458,094 | -0.23(-0.52%) |
Apr 05, 2018 | 44.15 | 44.85 | 43.58 | 43.86 | 378,871 | -0.13(-0.30%) |
Apr 04, 2018 | 43.68 | 44.12 | 43.28 | 43.99 | 306,151 | -0.04(-0.09%) |
Apr 03, 2018 | 43.98 | 44.04 | 43.56 | 44.03 | 378,064 | +0.18(+0.41%) |
Apr 02, 2018 | 44.65 | 44.65 | 43.67 | 43.85 | 321,823 | -0.97(-2.16%) |
Mar 29, 2018 | 44.82 | 44.82 | 44.82 | 0 | +0.80(+1.82%) | |
Mar 28, 2018 | 43.99 | 44.26 | 43.63 | 44.02 | 403,976 | +0.11(+0.25%) |
Mar 27, 2018 | 44.53 | 44.65 | 43.72 | 43.91 | 690,160 | -0.62(-1.39%) |
Mar 26, 2018 | 44.51 | 44.91 | 44.09 | 44.53 | 395,027 | +0.43(+0.98%) |
Mar 23, 2018 | 44.76 | 44.86 | 44.04 | 44.10 | 484,638 | -0.74(-1.65%) |
Mar 22, 2018 | 45.90 | 45.90 | 44.63 | 44.84 | 668,672 | -1.25(-2.71%) |
Mar 21, 2018 | 46.41 | 46.85 | 45.97 | 46.09 | 479,360 | -0.26(-0.56%) |
Mar 20, 2018 | 46.66 | 46.85 | 46.13 | 46.35 | 392,544 | -0.21(-0.45%) |
Mar 19, 2018 | 47.56 | 47.56 | 46.26 | 46.56 | 517,629 | -1.08(-2.27%) |
Mar 16, 2018 | 47.32 | 48.20 | 47.32 | 47.64 | 1,792,832 | +0.35(+0.74%) |
Mar 15, 2018 | 47.32 | 47.40 | 46.99 | 47.29 | 323,857 | +0.10(+0.21%) |
Mar 14, 2018 | 47.23 | 47.36 | 46.84 | 47.19 | 547,053 | +0.17(+0.36%) |
Mar 13, 2018 | 46.80 | 47.39 | 46.80 | 47.02 | 573,183 | +0.31(+0.66%) |
Mar 12, 2018 | 46.39 | 46.77 | 46.14 | 46.71 | 477,616 | +0.31(+0.67%) |
Mar 09, 2018 | 46.72 | 46.72 | 46.19 | 46.40 | 418,532 | -0.11(-0.24%) |
Mar 08, 2018 | 46.09 | 46.66 | 45.71 | 46.51 | 534,776 | +0.75(+1.64%) |
Mar 07, 2018 | 45.17 | 46.45 | 45.17 | 45.76 | 593,457 | +0.47(+1.04%) |
Mar 06, 2018 | 45.46 | 45.64 | 45.05 | 45.29 | 241,412 | -0.17(-0.37%) |
Mar 05, 2018 | 44.74 | 45.58 | 44.66 | 45.46 | 513,803 | +0.54(+1.20%) |
Mar 02, 2018 | 44.20 | 45.26 | 44.15 | 44.92 | 467,587 | +0.43(+0.97%) |
Mar 01, 2018 | 44.92 | 45.05 | 44.28 | 44.49 | 455,180 | -0.56(-1.24%) |
Feb 28, 2018 | 45.45 | 45.79 | 44.96 | 45.05 | 592,202 | -0.28(-0.62%) |
Feb 27, 2018 | 45.12 | 45.70 | 45.08 | 45.33 | 419,092 | +0.08(+0.18%) |
Feb 26, 2018 | 45.04 | 45.37 | 44.94 | 45.25 | 404,769 | +0.41(+0.91%) |
Feb 23, 2018 | 44.06 | 44.84 | 43.77 | 44.84 | 369,580 | +0.94(+2.14%) |
Feb 22, 2018 | 44.19 | 44.30 | 43.79 | 43.90 | 492,310 | -0.15(-0.34%) |
Feb 21, 2018 | 44.16 | 44.72 | 44.01 | 44.05 | 372,456 | -0.19(-0.43%) |
Feb 20, 2018 | 44.00 | 44.54 | 43.42 | 44.24 | 540,525 | +0.16(+0.36%) |
Feb 16, 2018 | 44.08 | 44.08 | 44.08 | 0 | -0.04(-0.09%) | |
Feb 15, 2018 | 44.36 | 44.58 | 43.98 | 44.12 | 414,701 | -0.23(-0.52%) |
Feb 14, 2018 | 43.55 | 44.79 | 43.40 | 44.35 | 1,507,499 | +0.63(+1.44%) |
Feb 13, 2018 | 43.19 | 43.72 | 677,907 | -0.03(-0.07%) | ||
Feb 12, 2018 | 43.54 | 43.98 | 43.46 | 43.75 | 845,120 | +0.34(+0.78%) |
Feb 09, 2018 | 43.48 | 43.55 | 42.29 | 43.41 | 609,978 | +0.10(+0.23%) |
Feb 08, 2018 | 43.82 | 44.06 | 43.26 | 43.31 | 807,871 | -0.70(-1.59%) |
Feb 07, 2018 | 44.28 | 44.67 | 43.84 | 44.01 | 625,042 | -0.46(-1.03%) |
Feb 06, 2018 | 44.02 | 44.95 | 43.65 | 44.47 | 926,194 | -0.88(-1.94%) |
Feb 05, 2018 | 45.12 | 46.10 | 44.76 | 45.35 | 880,147 | +0.03(+0.07%) |
Feb 02, 2018 | 47.22 | 47.22 | 45.23 | 45.32 | 1,211,149 | -2.16(-4.55%) |
Feb 01, 2018 | 46.00 | 49.49 | 45.63 | 47.48 | 2,859,822 | +5.36(+12.73%) |
Jan 31, 2018 | 42.01 | 42.35 | 41.80 | 42.12 | 772,873 | +0.09(+0.21%) |
Jan 30, 2018 | 42.04 | 42.26 | 41.99 | 42.03 | 455,051 | -0.08(-0.19%) |
Jan 29, 2018 | 42.08 | 42.36 | 41.85 | 42.11 | 404,348 | -0.02(-0.05%) |
Jan 26, 2018 | 41.99 | 42.17 | 41.66 | 42.13 | 513,794 | +0.26(+0.62%) |
Jan 25, 2018 | 42.37 | 42.44 | 41.85 | 41.87 | 612,976 | -0.46(-1.09%) |
Jan 24, 2018 | 42.33 | 42.82 | 42.08 | 42.33 | 584,726 | +0.02(+0.05%) |
Jan 23, 2018 | 42.04 | 42.48 | 41.82 | 42.31 | 563,466 | +0.28(+0.67%) |
Jan 22, 2018 | 42.00 | 42.07 | 41.65 | 42.03 | 607,610 | -0.03(-0.07%) |
Jan 19, 2018 | 41.82 | 42.13 | 41.77 | 42.06 | 559,961 | +0.21(+0.50%) |
Jan 18, 2018 | 41.84 | 42.29 | 41.81 | 41.85 | 553,478 | -0.01(-0.02%) |
Jan 17, 2018 | 41.83 | 42.01 | 41.56 | 41.86 | 505,643 | +0.12(+0.29%) |
Jan 16, 2018 | 42.01 | 42.10 | 41.55 | 41.74 | 585,663 | -0.05(-0.12%) |
Jan 15, 2018 | 42.10 | 42.27 | 41.34 | 41.79 | 166,720 | -0.38(-0.90%) |
Jan 12, 2018 | 42.37 | 42.81 | 42.08 | 42.17 | 438,832 | -0.12(-0.28%) |
Jan 11, 2018 | 41.96 | 42.41 | 41.63 | 42.29 | 504,170 | +0.30(+0.71%) |
Jan 10, 2018 | 42.04 | 42.10 | 41.56 | 41.99 | 545,022 | -0.14(-0.33%) |
Jan 09, 2018 | 42.48 | 42.48 | 41.98 | 42.13 | 381,102 | -0.03(-0.07%) |
Jan 08, 2018 | 42.68 | 42.70 | 42.14 | 42.16 | 693,528 | -0.41(-0.96%) |
Jan 05, 2018 | 42.87 | 42.90 | 42.25 | 42.57 | 372,977 | -0.34(-0.79%) |
Jan 04, 2018 | 43.04 | 43.33 | 42.77 | 42.91 | 515,249 | -0.16(-0.37%) |
Jan 03, 2018 | 43.49 | 43.89 | 42.97 | 43.07 | 664,228 | -0.51(-1.17%) |
Jan 02, 2018 | 44.61 | 44.72 | 42.71 | 43.58 | 1,172,885 | -1.13(-2.53%) |
Dec 29, 2017 | 44.71 | 44.71 | 44.71 | 0 | +0.05(+0.11%) | |
Dec 28, 2017 | 43.51 | 45.06 | 43.47 | 44.66 | 1,963,280 | +2.89(+6.92%) |
Dec 27, 2017 | 41.64 | 41.90 | 41.63 | 41.77 | 173,833 | +0.08(+0.19%) |
Dec 22, 2017 | 41.74 | 41.93 | 41.69 | 41.69 | 130,621 | +0.04(+0.10%) |
Dec 21, 2017 | 42.11 | 42.11 | 41.55 | 41.65 | 232,850 | -0.35(-0.83%) |
Dec 20, 2017 | 42.17 | 42.20 | 41.57 | 42.00 | 302,202 | -0.05(-0.12%) |
Dec 19, 2017 | 42.10 | 42.26 | 41.86 | 42.05 | 238,209 | -0.01(-0.02%) |
Dec 18, 2017 | 42.25 | 42.47 | 41.88 | 42.06 | 240,182 | -0.11(-0.26%) |
Dec 15, 2017 | 41.99 | 42.33 | 41.99 | 42.17 | 484,101 | +0.25(+0.60%) |
Dec 14, 2017 | 41.99 | 42.25 | 41.80 | 41.92 | 234,656 | +0.00(+0.00%) |
Dec 13, 2017 | 41.97 | 42.17 | 41.80 | 41.92 | 360,503 | +0.00(+0.00%) |
Dec 12, 2017 | 42.25 | 42.37 | 41.92 | 41.92 | 343,825 | -0.36(-0.85%) |
Dec 11, 2017 | 41.92 | 42.49 | 41.83 | 42.28 | 259,172 | +0.49(+1.17%) |
Dec 08, 2017 | 41.68 | 42.13 | 41.60 | 41.79 | 291,234 | +0.23(+0.55%) |
Dec 07, 2017 | 41.30 | 41.75 | 41.16 | 41.56 | 352,325 | +0.45(+1.09%) |
Dec 06, 2017 | 40.88 | 41.34 | 40.88 | 41.11 | 460,792 | -0.05(-0.12%) |
Dec 05, 2017 | 40.81 | 41.27 | 40.81 | 41.16 | 332,472 | +0.22(+0.54%) |
Dec 04, 2017 | 41.44 | 41.46 | 40.76 | 40.94 | 430,256 | -0.22(-0.53%) |
Dec 01, 2017 | 41.94 | 41.94 | 41.28 | 41.16 | 424,111 | -0.92(-2.19%) |
Nov 30, 2017 | 41.92 | 42.13 | 41.54 | 42.08 | 779,658 | +0.10(+0.24%) |
Nov 29, 2017 | 42.39 | 42.44 | 41.25 | 41.98 | 376,405 | -0.40(-0.94%) |
Nov 28, 2017 | 42.21 | 42.52 | 42.08 | 42.38 | 395,959 | +0.16(+0.38%) |
Nov 27, 2017 | 42.19 | 42.43 | 42.01 | 42.22 | 312,148 | -0.04(-0.09%) |
Nov 24, 2017 | 41.94 | 42.58 | 41.87 | 42.26 | 262,167 | +0.49(+1.17%) |
Nov 23, 2017 | 42.01 | 42.12 | 41.62 | 41.77 | 143,188 | -0.18(-0.43%) |
Nov 22, 2017 | 43.00 | 43.00 | 41.73 | 41.95 | 1,110,859 | -1.40(-3.23%) |
Nov 21, 2017 | 43.10 | 43.38 | 42.79 | 43.35 | 249,051 | +0.42(+0.98%) |
Nov 20, 2017 | 42.20 | 42.96 | 42.05 | 42.93 | 318,719 | +0.75(+1.78%) |
Nov 17, 2017 | 42.21 | 42.46 | 42.06 | 42.18 | 367,363 | -0.05(-0.12%) |
Nov 16, 2017 | 42.43 | 42.48 | 42.18 | 42.23 | 308,992 | -0.11(-0.26%) |
Nov 15, 2017 | 42.13 | 42.48 | 42.13 | 42.34 | 270,875 | +0.06(+0.14%) |
Nov 14, 2017 | 42.43 | 42.45 | 42.05 | 42.28 | 254,232 | -0.24(-0.56%) |
Nov 13, 2017 | 42.39 | 42.53 | 42.14 | 42.52 | 166,144 | +0.13(+0.31%) |
Nov 10, 2017 | 41.70 | 42.43 | 41.50 | 42.39 | 335,154 | +0.79(+1.90%) |
Nov 09, 2017 | 42.18 | 42.25 | 41.36 | 41.60 | 456,157 | -0.86(-2.03%) |
Nov 08, 2017 | 42.82 | 43.14 | 42.36 | 42.46 | 437,971 | -0.60(-1.39%) |
Nov 07, 2017 | 43.50 | 43.66 | 42.85 | 43.06 | 373,483 | -0.47(-1.08%) |
Nov 06, 2017 | 43.95 | 44.14 | 43.49 | 43.53 | 602,570 | -0.45(-1.02%) |
Nov 03, 2017 | 44.22 | 45.12 | 43.86 | 43.98 | 625,340 | +0.20(+0.46%) |
Nov 02, 2017 | 44.00 | 43.58 | 43.78 | 366,613 | -0.26(-0.59%) | |
Nov 01, 2017 | 45.39 | 45.39 | 43.85 | 44.04 | 488,376 | -1.07(-2.37%) |
Oct 31, 2017 | 44.85 | 45.34 | 44.83 | 45.11 | 439,408 | +0.31(+0.69%) |
Oct 30, 2017 | 44.51 | 45.13 | 44.51 | 44.80 | 511,663 | +0.25(+0.56%) |
Oct 27, 2017 | 44.99 | 44.99 | 44.03 | 44.55 | 524,420 | +0.36(+0.81%) |
Oct 26, 2017 | 43.63 | 44.21 | 43.45 | 44.19 | 357,593 | +0.69(+1.59%) |
Oct 25, 2017 | 43.25 | 43.52 | 43.08 | 43.50 | 323,864 | +0.28(+0.65%) |
Oct 24, 2017 | 43.03 | 43.30 | 42.88 | 43.22 | 277,456 | +0.41(+0.96%) |
Oct 23, 2017 | 42.61 | 43.04 | 42.61 | 42.81 | 190,495 | +0.25(+0.59%) |
Oct 20, 2017 | 42.36 | 42.71 | 42.36 | 42.56 | 876,056 | +0.31(+0.73%) |
Oct 19, 2017 | 42.11 | 42.27 | 42.04 | 42.25 | 249,454 | +0.07(+0.17%) |
Oct 18, 2017 | 42.27 | 42.60 | 42.15 | 42.18 | 262,220 | -0.02(-0.05%) |
Oct 17, 2017 | 42.25 | 42.55 | 42.11 | 42.20 | 276,913 | +0.03(+0.07%) |
Oct 16, 2017 | 42.10 | 42.34 | 41.96 | 42.17 | 166,895 | +0.08(+0.19%) |
Oct 13, 2017 | 41.77 | 42.20 | 41.72 | 42.09 | 289,434 | +0.47(+1.13%) |
Oct 12, 2017 | 42.07 | 42.26 | 41.61 | 41.62 | 292,090 | -0.27(-0.64%) |
Oct 11, 2017 | 41.89 | 42.22 | 41.86 | 41.89 | 449,244 | +0.07(+0.17%) |
Oct 10, 2017 | 42.10 | 42.10 | 41.65 | 41.82 | 407,554 | +0.12(+0.29%) |
Oct 06, 2017 | 41.58 | 41.72 | 41.40 | 41.70 | 324,014 | +0.05(+0.12%) |
Oct 05, 2017 | 41.01 | 41.65 | 40.96 | 41.65 | 408,568 | +0.69(+1.68%) |
Oct 04, 2017 | 40.31 | 41.01 | 40.22 | 40.96 | 295,924 | +0.67(+1.66%) |
Oct 03, 2017 | 40.93 | 40.93 | 40.28 | 40.29 | 332,634 | -0.40(-0.98%) |
Oct 02, 2017 | 40.38 | 40.89 | 40.30 | 40.69 | 295,847 | +0.43(+1.07%) |
Sep 29, 2017 | 39.75 | 40.47 | 39.75 | 40.26 | 467,509 | +0.67(+1.69%) |
Sep 28, 2017 | 39.58 | 39.69 | 39.44 | 39.59 | 306,188 | +0.12(+0.30%) |
Sep 27, 2017 | 39.70 | 39.47 | 577,541 | +0.63(+1.62%) | ||
Sep 26, 2017 | 39.28 | 39.28 | 38.65 | 38.84 | 285,858 | -0.45(-1.15%) |
Sep 25, 2017 | 39.44 | 39.44 | 39.18 | 39.29 | 374,717 | -0.23(-0.58%) |
Sep 22, 2017 | 39.21 | 39.63 | 39.21 | 39.52 | 212,103 | +0.33(+0.84%) |
Sep 21, 2017 | 39.06 | 39.49 | 38.87 | 39.19 | 543,182 | +0.19(+0.49%) |
Sep 20, 2017 | 39.30 | 39.30 | 38.72 | 39.00 | 552,129 | -0.22(-0.56%) |
Sep 19, 2017 | 39.55 | 39.55 | 39.20 | 39.22 | 586,973 | -0.28(-0.71%) |
Sep 18, 2017 | 39.30 | 39.59 | 39.20 | 39.50 | 432,380 | +0.18(+0.46%) |
Sep 15, 2017 | 39.47 | 39.17 | 39.32 | 847,524 | +0.03(+0.08%) | |
Sep 14, 2017 | 39.32 | 39.39 | 39.22 | 39.29 | 374,422 | -0.04(-0.10%) |
Sep 13, 2017 | 39.50 | 39.50 | 39.19 | 39.33 | 372,324 | +0.04(+0.10%) |
Sep 12, 2017 | 39.34 | 39.48 | 39.16 | 39.29 | 516,894 | +0.11(+0.28%) |
Sep 11, 2017 | 39.11 | 39.21 | 38.76 | 39.18 | 298,601 | +0.27(+0.69%) |
Sep 08, 2017 | 38.90 | 38.98 | 38.75 | 38.91 | 345,720 | -0.01(-0.03%) |
Sep 07, 2017 | 39.00 | 39.14 | 38.90 | 38.92 | 298,317 | -0.19(-0.49%) |
Sep 06, 2017 | 39.56 | 39.56 | 38.98 | 39.11 | 352,944 | -0.28(-0.71%) |
Sep 05, 2017 | 40.00 | 40.04 | 39.32 | 39.39 | 357,175 | -0.68(-1.70%) |
Sep 01, 2017 | 40.25 | 40.25 | 39.96 | 40.07 | 446,382 | -0.11(-0.27%) |
Aug 31, 2017 | 39.81 | 40.28 | 39.75 | 40.18 | 1,090,172 | +0.34(+0.85%) |
Aug 30, 2017 | 39.66 | 39.91 | 39.65 | 39.84 | 453,182 | +0.26(+0.66%) |
Aug 29, 2017 | 39.64 | 39.84 | 39.56 | 39.58 | 260,991 | -0.20(-0.50%) |
Aug 28, 2017 | 39.95 | 39.95 | 39.60 | 39.78 | 162,796 | -0.06(-0.15%) |
Aug 25, 2017 | 40.05 | 40.10 | 39.83 | 39.84 | 272,329 | -0.09(-0.23%) |
Aug 24, 2017 | 40.33 | 40.39 | 39.82 | 39.93 | 373,002 | -0.31(-0.77%) |
Aug 23, 2017 | 40.60 | 40.66 | 40.24 | 40.24 | 248,314 | -0.46(-1.13%) |
Aug 22, 2017 | 40.43 | 40.77 | 40.14 | 40.70 | 329,074 | +0.41(+1.02%) |
Aug 21, 2017 | 40.29 | 40.38 | 39.93 | 40.29 | 305,189 | +0.10(+0.25%) |
Aug 18, 2017 | 40.62 | 40.62 | 40.13 | 40.19 | 228,777 | -0.58(-1.42%) |
Aug 17, 2017 | 40.98 | 41.34 | 40.74 | 40.77 | 279,820 | -0.22(-0.54%) |
Aug 16, 2017 | 41.03 | 41.12 | 40.83 | 40.99 | 325,212 | +0.09(+0.22%) |
Aug 15, 2017 | 40.78 | 41.11 | 40.57 | 40.90 | 288,904 | +0.25(+0.62%) |
Aug 14, 2017 | 40.76 | 41.15 | 40.59 | 40.65 | 595,884 | +0.19(+0.47%) |
Aug 11, 2017 | 40.40 | 40.55 | 40.21 | 40.46 | 381,322 | -0.01(-0.02%) |
Aug 10, 2017 | 40.72 | 41.03 | 40.48 | 40.47 | 345,110 | -0.59(-1.44%) |
Aug 09, 2017 | 41.50 | 41.56 | 40.98 | 41.06 | 620,978 | -0.49(-1.18%) |
Aug 08, 2017 | 42.87 | 42.90 | 41.52 | 41.55 | 880,393 | -2.07(-4.75%) |
Aug 04, 2017 | 44.09 | 43.26 | 43.62 | 582,990 | +1.68(+4.01%) | |
Aug 03, 2017 | 42.47 | 42.47 | 41.67 | 41.94 | 363,789 | -0.11(-0.26%) |
Aug 02, 2017 | 42.36 | 42.45 | 41.85 | 42.05 | 366,581 | -0.33(-0.78%) |
Aug 01, 2017 | 41.84 | 42.39 | 41.75 | 42.38 | 323,839 | +0.68(+1.63%) |
Jul 31, 2017 | 42.09 | 42.17 | 41.68 | 41.70 | 375,635 | -0.23(-0.55%) |
Jul 28, 2017 | 42.41 | 42.51 | 41.90 | 41.93 | 238,089 | -0.65(-1.53%) |
Jul 27, 2017 | 42.98 | 43.22 | 42.18 | 42.58 | 416,140 | -0.28(-0.65%) |
Jul 26, 2017 | 41.65 | 42.97 | 41.65 | 42.86 | 524,280 | +1.18(+2.83%) |
Jul 25, 2017 | 41.65 | 41.73 | 41.41 | 41.68 | 283,694 | +0.22(+0.53%) |
Jul 24, 2017 | 41.50 | 41.50 | 41.00 | 41.46 | 260,964 | -0.02(-0.05%) |
Jul 21, 2017 | 41.65 | 41.67 | 41.27 | 41.48 | 185,628 | -0.15(-0.36%) |
Jul 20, 2017 | 41.77 | 41.97 | 41.50 | 41.63 | 397,448 | +0.08(+0.19%) |
Jul 19, 2017 | 41.52 | 41.60 | 41.25 | 41.55 | 181,102 | +0.12(+0.29%) |
Jul 18, 2017 | 41.48 | 41.56 | 41.29 | 41.43 | 252,774 | -0.25(-0.60%) |
Jul 17, 2017 | 41.77 | 41.81 | 41.22 | 41.68 | 240,806 | -0.02(-0.05%) |
Jul 14, 2017 | 42.10 | 42.65 | 41.59 | 41.70 | 402,797 | -0.30(-0.71%) |
Jul 13, 2017 | 41.18 | 42.11 | 41.16 | 42.00 | 659,475 | +1.01(+2.46%) |
Jul 12, 2017 | 41.24 | 41.51 | 40.82 | 40.99 | 822,046 | +0.16(+0.39%) |
Jul 11, 2017 | 40.57 | 41.01 | 40.56 | 40.83 | 360,097 | +0.29(+0.72%) |
Jul 10, 2017 | 40.37 | 40.68 | 40.33 | 40.54 | 177,978 | +0.13(+0.32%) |
Jul 07, 2017 | 40.20 | 40.47 | 40.08 | 40.41 | 358,905 | +0.16(+0.40%) |
Jul 06, 2017 | 40.27 | 40.42 | 40.02 | 40.25 | 323,122 | -0.12(-0.30%) |
Jul 05, 2017 | 40.68 | 40.78 | 40.19 | 40.37 | 402,105 | -0.02(-0.05%) |
Jul 04, 2017 | 40.56 | 40.78 | 40.28 | 40.39 | 106,669 | -0.54(-1.32%) |
Jul 03, 2017 | 40.93 | 40.93 | 40.93 | 40.93 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 40.61 | 41.09 | 40.48 | 40.93 | 525,345 | +0.51(+1.26%) |
Jun 29, 2017 | 40.91 | 41.01 | 40.19 | 40.42 | 454,917 | -0.49(-1.20%) |
Jun 28, 2017 | 41.36 | 41.36 | 40.73 | 40.91 | 1,536,370 | -0.33(-0.80%) |
Jun 27, 2017 | 41.78 | 41.99 | 41.09 | 41.24 | 566,775 | -0.76(-1.81%) |
Jun 26, 2017 | 42.56 | 42.91 | 41.94 | 42.00 | 471,184 | -0.55(-1.29%) |
Jun 23, 2017 | 42.87 | 43.05 | 42.48 | 42.55 | 361,971 | -0.34(-0.79%) |
Jun 22, 2017 | 42.77 | 43.34 | 42.59 | 42.89 | 386,324 | +0.09(+0.21%) |
Jun 21, 2017 | 42.59 | 43.48 | 42.47 | 42.80 | 621,424 | +0.11(+0.26%) |
Jun 20, 2017 | 42.77 | 43.11 | 42.62 | 42.69 | 360,251 | -0.14(-0.33%) |
Jun 19, 2017 | 41.51 | 43.04 | 41.23 | 42.83 | 546,745 | +1.38(+3.33%) |
Jun 16, 2017 | 41.72 | 41.81 | 41.22 | 41.45 | 853,452 | -0.27(-0.65%) |
Jun 15, 2017 | 42.23 | 42.26 | 41.34 | 41.72 | 844,303 | -0.75(-1.77%) |
Jun 14, 2017 | 43.07 | 43.17 | 42.28 | 42.47 | 472,631 | -0.61(-1.42%) |
Jun 13, 2017 | 43.20 | 43.35 | 42.76 | 43.08 | 387,439 | -0.13(-0.30%) |
Jun 12, 2017 | 43.90 | 43.96 | 43.02 | 43.21 | 399,595 | -0.82(-1.86%) |
Jun 09, 2017 | 44.39 | 44.81 | 43.62 | 44.03 | 388,544 | -0.39(-0.88%) |
Jun 08, 2017 | 43.76 | 44.49 | 43.76 | 44.42 | 498,273 | +0.57(+1.30%) |
Jun 07, 2017 | 43.76 | 44.14 | 43.65 | 43.85 | 400,668 | -0.12(-0.27%) |
Jun 06, 2017 | 44.92 | 44.92 | 43.85 | 43.97 | 278,273 | -0.25(-0.57%) |
Jun 05, 2017 | 44.08 | 44.50 | 44.01 | 44.22 | 322,427 | +0.06(+0.14%) |
Jun 02, 2017 | 44.28 | 44.48 | 43.98 | 44.16 | 301,420 | -0.15(-0.34%) |
Jun 01, 2017 | 44.14 | 44.38 | 43.90 | 44.31 | 524,596 | +0.22(+0.50%) |
May 31, 2017 | 43.46 | 44.15 | 43.25 | 44.09 | 974,264 | +0.68(+1.57%) |
May 30, 2017 | 43.94 | 43.97 | 43.36 | 43.41 | 316,526 | -0.50(-1.14%) |
May 29, 2017 | 43.79 | 44.09 | 43.79 | 43.91 | 66,509 | +0.15(+0.34%) |
May 26, 2017 | 43.84 | 44.04 | 43.70 | 43.76 | 290,948 | -0.08(-0.18%) |
May 25, 2017 | 43.71 | 44.05 | 43.50 | 43.84 | 208,858 | +0.35(+0.80%) |
May 24, 2017 | 43.47 | 43.67 | 43.36 | 43.49 | 379,339 | -0.23(-0.53%) |
May 23, 2017 | 43.95 | 44.00 | 43.49 | 43.72 | 562,603 | +0.09(+0.21%) |
May 19, 2017 | 43.39 | 43.69 | 43.17 | 43.63 | 226,715 | +0.39(+0.90%) |
May 18, 2017 | 43.14 | 43.33 | 42.78 | 43.24 | 386,924 | +0.10(+0.23%) |
May 17, 2017 | 43.81 | 44.00 | 43.10 | 43.14 | 480,728 | -1.02(-2.31%) |
May 16, 2017 | 44.30 | 44.43 | 44.00 | 44.16 | 305,176 | -0.14(-0.32%) |
May 15, 2017 | 44.07 | 44.63 | 44.07 | 44.30 | 352,286 | +0.22(+0.50%) |
May 12, 2017 | 44.77 | 44.87 | 43.96 | 44.08 | 346,768 | -0.72(-1.61%) |
May 11, 2017 | 44.63 | 45.06 | 44.51 | 44.80 | 358,401 | -0.07(-0.16%) |
May 10, 2017 | 45.08 | 45.24 | 44.64 | 44.87 | 622,604 | -0.26(-0.58%) |
May 09, 2017 | 45.50 | 45.56 | 44.00 | 45.13 | 1,968,051 | -2.53(-5.31%) |
May 08, 2017 | 47.59 | 47.92 | 47.41 | 47.66 | 217,007 | +0.08(+0.17%) |
May 05, 2017 | 47.50 | 47.81 | 47.42 | 47.58 | 184,059 | +0.10(+0.21%) |
May 04, 2017 | 47.50 | 47.63 | 47.20 | 47.48 | 255,978 | +0.04(+0.08%) |
May 03, 2017 | 47.63 | 47.80 | 47.31 | 47.44 | 293,600 | -0.16(-0.34%) |
May 02, 2017 | 47.59 | 48.28 | 47.51 | 47.60 | 470,749 | +0.02(+0.04%) |