Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.05 | 47.40 | 46.49 | 46.53 | 81,848 | -0.35(-0.74%) |
Apr 27, 2018 | 46.97 | 47.31 | 46.71 | 46.88 | 56,365 | +0.00(+0.00%) |
Apr 26, 2018 | 47.18 | 47.18 | 46.58 | 46.88 | 61,659 | -0.04(-0.09%) |
Apr 25, 2018 | 47.49 | 47.62 | 46.75 | 46.92 | 89,468 | -0.61(-1.28%) |
Apr 24, 2018 | 47.70 | 47.70 | 46.97 | 47.53 | 103,059 | -0.04(-0.09%) |
Apr 23, 2018 | 47.23 | 47.70 | 47.01 | 47.57 | 82,506 | +0.52(+1.11%) |
Apr 20, 2018 | 46.75 | 47.40 | 46.71 | 47.05 | 62,348 | +0.22(+0.46%) |
Apr 19, 2018 | 46.10 | 47.01 | 46.10 | 46.84 | 55,560 | +0.69(+1.50%) |
Apr 18, 2018 | 46.45 | 46.66 | 46.10 | 46.14 | 65,010 | -0.13(-0.28%) |
Apr 17, 2018 | 46.75 | 46.75 | 45.79 | 46.27 | 102,167 | -0.30(-0.65%) |
Apr 16, 2018 | 46.36 | 46.71 | 45.97 | 46.58 | 78,889 | +0.43(+0.94%) |
Apr 13, 2018 | 46.62 | 46.62 | 45.88 | 46.14 | 87,679 | -0.26(-0.56%) |
Apr 12, 2018 | 46.05 | 46.66 | 45.92 | 46.40 | 62,944 | +0.56(+1.23%) |
Apr 11, 2018 | 45.49 | 45.88 | 45.14 | 45.84 | 94,708 | +0.17(+0.38%) |
Apr 10, 2018 | 45.40 | 46.01 | 45.10 | 45.66 | 70,620 | +0.74(+1.64%) |
Apr 09, 2018 | 45.40 | 45.79 | 44.88 | 44.93 | 89,515 | -0.22(-0.48%) |
Apr 06, 2018 | 46.01 | 46.36 | 44.62 | 45.14 | 116,220 | -1.26(-2.71%) |
Apr 05, 2018 | 46.45 | 46.49 | 45.84 | 46.40 | 81,339 | +0.26(+0.56%) |
Apr 04, 2018 | 45.40 | 46.27 | 45.06 | 46.14 | 83,909 | +0.26(+0.57%) |
Apr 03, 2018 | 45.49 | 46.01 | 45.32 | 45.88 | 167,003 | +0.65(+1.44%) |
Apr 02, 2018 | 46.01 | 46.23 | 44.67 | 45.23 | 105,567 | -0.78(-1.70%) |
Mar 29, 2018 | 46.01 | 46.01 | 46.01 | 0 | -0.04(-0.09%) | |
Mar 28, 2018 | 45.58 | 46.40 | 45.23 | 46.05 | 95,099 | +0.56(+1.24%) |
Mar 27, 2018 | 46.32 | 46.49 | 45.32 | 45.49 | 183,189 | -0.78(-1.69%) |
Mar 26, 2018 | 45.49 | 46.32 | 45.19 | 46.27 | 174,247 | +1.52(+3.39%) |
Mar 23, 2018 | 46.40 | 46.77 | 44.75 | 44.75 | 214,092 | -1.39(-3.01%) |
Mar 22, 2018 | 47.31 | 47.49 | 46.14 | 46.14 | 100,114 | -1.43(-3.01%) |
Mar 21, 2018 | 47.44 | 47.96 | 46.86 | 47.57 | 166,118 | +0.17(+0.37%) |
Mar 20, 2018 | 47.88 | 48.22 | 47.31 | 47.40 | 103,630 | -0.39(-0.82%) |
Mar 19, 2018 | 47.96 | 47.96 | 46.84 | 47.79 | 95,681 | -0.17(-0.36%) |
Mar 16, 2018 | 47.88 | 48.44 | 47.18 | 47.96 | 589,202 | -0.04(-0.09%) |
Mar 15, 2018 | 47.40 | 48.01 | 47.05 | 48.01 | 87,123 | +0.65(+1.37%) |
Mar 14, 2018 | 48.18 | 48.22 | 47.23 | 47.36 | 170,537 | -0.56(-1.18%) |
Mar 13, 2018 | 48.35 | 48.35 | 47.83 | 47.92 | 106,745 | -0.30(-0.63%) |
Mar 12, 2018 | 48.61 | 48.61 | 47.14 | 48.22 | 153,212 | -0.35(-0.71%) |
Mar 09, 2018 | 47.83 | 48.61 | 47.70 | 48.57 | 190,518 | +1.00(+2.10%) |
Mar 08, 2018 | 48.01 | 48.05 | 46.88 | 47.57 | 129,258 | -0.17(-0.36%) |
Mar 07, 2018 | 47.10 | 47.92 | 47.10 | 47.75 | 165,310 | +0.43(+0.92%) |
Mar 06, 2018 | 46.84 | 47.49 | 46.40 | 47.31 | 204,409 | +0.61(+1.30%) |
Mar 05, 2018 | 46.27 | 46.77 | 45.62 | 46.71 | 207,505 | +0.30(+0.65%) |
Mar 02, 2018 | 46.23 | 46.88 | 45.58 | 46.40 | 224,328 | +0.09(+0.19%) |
Mar 01, 2018 | 46.32 | 46.66 | 45.75 | 46.32 | 159,698 | +0.04(+0.09%) |
Feb 28, 2018 | 46.62 | 46.84 | 45.97 | 46.27 | 288,148 | -0.13(-0.28%) |
Feb 27, 2018 | 46.71 | 47.44 | 45.97 | 46.40 | 129,627 | -0.48(-1.02%) |
Feb 26, 2018 | 46.79 | 46.88 | 46.05 | 46.88 | 95,904 | +0.43(+0.93%) |
Feb 23, 2018 | 46.23 | 46.45 | 45.97 | 46.45 | 65,751 | +0.52(+1.13%) |
Feb 22, 2018 | 46.84 | 46.84 | 45.79 | 45.92 | 69,870 | -0.61(-1.30%) |
Feb 21, 2018 | 46.05 | 47.00 | 45.58 | 46.53 | 147,055 | +0.69(+1.51%) |
Feb 20, 2018 | 46.45 | 46.79 | 45.62 | 45.84 | 120,913 | -0.65(-1.40%) |
Feb 16, 2018 | 46.49 | 46.49 | 46.49 | 0 | +0.65(+1.42%) | |
Feb 15, 2018 | 45.75 | 45.92 | 45.45 | 45.84 | 47,691 | +0.29(+0.63%) |
Feb 14, 2018 | 44.69 | 45.64 | 44.69 | 45.55 | 78,695 | +0.78(+1.74%) |
Feb 13, 2018 | 44.51 | 44.79 | 44.21 | 44.77 | 77,515 | +0.26(+0.58%) |
Feb 12, 2018 | 44.86 | 44.95 | 43.99 | 44.51 | 75,048 | -0.17(-0.39%) |
Feb 09, 2018 | 44.51 | 44.95 | 43.35 | 44.69 | 107,795 | +0.58(+1.32%) |
Feb 08, 2018 | 44.95 | 43.99 | 44.10 | 105,332 | -0.84(-1.88%) | |
Feb 07, 2018 | 44.64 | 45.30 | 44.64 | 44.95 | 124,425 | +0.43(+0.97%) |
Feb 06, 2018 | 43.65 | 44.99 | 43.48 | 44.51 | 161,447 | -0.52(-1.15%) |
Feb 05, 2018 | 45.51 | 46.16 | 44.56 | 45.03 | 110,942 | -0.95(-2.07%) |
Feb 02, 2018 | 46.42 | 46.63 | 45.81 | 45.98 | 145,013 | -0.52(-1.12%) |
Feb 01, 2018 | 45.68 | 46.59 | 45.31 | 46.50 | 157,191 | +0.52(+1.13%) |
Jan 31, 2018 | 46.07 | 46.55 | 45.98 | 45.98 | 117,159 | +0.09(+0.19%) |
Jan 30, 2018 | 47.63 | 47.63 | 45.55 | 45.90 | 263,830 | -1.82(-3.81%) |
Jan 29, 2018 | 47.37 | 47.80 | 46.68 | 47.71 | 159,337 | +0.09(+0.18%) |
Jan 26, 2018 | 47.97 | 47.97 | 47.28 | 47.63 | 51,099 | -0.17(-0.36%) |
Jan 25, 2018 | 48.10 | 48.10 | 47.46 | 47.80 | 56,249 | +0.00(+0.00%) |
Jan 24, 2018 | 48.28 | 48.41 | 47.76 | 47.80 | 117,205 | -0.17(-0.36%) |
Jan 23, 2018 | 48.10 | 48.45 | 47.57 | 47.97 | 121,989 | -0.09(-0.18%) |
Jan 22, 2018 | 48.10 | 48.15 | 47.59 | 48.06 | 97,077 | +0.04(+0.09%) |
Jan 19, 2018 | 47.41 | 48.15 | 47.41 | 48.02 | 157,469 | +0.56(+1.19%) |
Jan 18, 2018 | 47.59 | 47.80 | 47.20 | 47.46 | 111,596 | -0.13(-0.27%) |
Jan 17, 2018 | 47.71 | 47.84 | 47.07 | 47.59 | 110,177 | +0.22(+0.46%) |
Jan 16, 2018 | 47.89 | 47.89 | 47.24 | 47.37 | 156,442 | -0.22(-0.45%) |
Jan 12, 2018 | 47.59 | 47.59 | 47.59 | 0 | +0.39(+0.83%) | |
Jan 11, 2018 | 46.29 | 47.20 | 45.60 | 47.20 | 204,171 | +1.04(+2.25%) |
Jan 10, 2018 | 45.64 | 46.85 | 45.42 | 46.16 | 254,877 | +0.48(+1.04%) |
Jan 09, 2018 | 44.99 | 45.94 | 44.86 | 45.68 | 303,550 | -0.13(-0.28%) |
Jan 08, 2018 | 46.07 | 46.07 | 45.42 | 45.81 | 265,808 | -0.39(-0.84%) |
Jan 05, 2018 | 46.03 | 46.24 | 45.51 | 46.20 | 160,318 | +0.48(+1.04%) |
Jan 04, 2018 | 46.76 | 47.41 | 45.68 | 45.72 | 156,954 | -0.78(-1.67%) |
Jan 03, 2018 | 46.24 | 46.72 | 45.85 | 46.50 | 357,741 | +0.22(+0.47%) |
Jan 02, 2018 | 46.59 | 46.59 | 45.77 | 46.29 | 245,563 | -0.13(-0.28%) |
Dec 29, 2017 | 46.42 | 46.42 | 46.42 | 0 | -0.04(-0.09%) | |
Dec 28, 2017 | 46.63 | 46.63 | 45.85 | 46.46 | 118,421 | +0.04(+0.09%) |
Dec 27, 2017 | 46.42 | 46.76 | 45.94 | 46.42 | 346,378 | +0.09(+0.19%) |
Dec 26, 2017 | 47.07 | 47.28 | 46.11 | 46.33 | 130,375 | -0.61(-1.29%) |
Dec 22, 2017 | 47.24 | 47.24 | 46.50 | 46.94 | 265,364 | -0.13(-0.28%) |
Dec 21, 2017 | 46.85 | 47.28 | 46.50 | 47.07 | 217,837 | +0.54(+1.15%) |
Dec 20, 2017 | 46.96 | 46.96 | 46.31 | 46.53 | 263,181 | -0.13(-0.28%) |
Dec 19, 2017 | 46.36 | 46.92 | 46.01 | 46.66 | 355,415 | +0.65(+1.41%) |
Dec 18, 2017 | 44.93 | 46.66 | 44.93 | 46.01 | 249,447 | +1.17(+2.60%) |
Dec 15, 2017 | 44.15 | 44.89 | 43.94 | 44.84 | 562,291 | +0.78(+1.76%) |
Dec 14, 2017 | 44.59 | 44.67 | 43.76 | 44.07 | 113,226 | -0.17(-0.39%) |
Dec 13, 2017 | 43.94 | 45.32 | 43.94 | 44.24 | 111,414 | +0.39(+0.89%) |
Dec 12, 2017 | 43.59 | 44.07 | 43.38 | 43.85 | 78,267 | +0.52(+1.20%) |
Dec 11, 2017 | 44.24 | 44.33 | 43.20 | 43.33 | 62,520 | -0.91(-2.05%) |
Dec 08, 2017 | 44.72 | 44.72 | 43.89 | 44.24 | 92,166 | -0.17(-0.39%) |
Dec 07, 2017 | 44.46 | 44.93 | 44.07 | 44.41 | 112,035 | -0.22(-0.48%) |
Dec 06, 2017 | 44.24 | 44.93 | 44.15 | 44.63 | 194,978 | +0.43(+0.98%) |
Dec 05, 2017 | 44.63 | 44.67 | 44.33 | 44.20 | 163,056 | -0.13(-0.29%) |
Dec 04, 2017 | 44.54 | 48.73 | 44.28 | 44.33 | 183,688 | +0.48(+1.08%) |
Dec 01, 2017 | 43.72 | 44.24 | 42.94 | 43.85 | 216,886 | +0.22(+0.50%) |
Nov 30, 2017 | 44.93 | 45.19 | 43.12 | 43.63 | 279,059 | -1.30(-2.88%) |
Nov 29, 2017 | 44.33 | 45.45 | 44.20 | 44.93 | 248,123 | +0.82(+1.86%) |
Nov 28, 2017 | 43.46 | 44.24 | 42.90 | 44.11 | 197,031 | +0.65(+1.49%) |
Nov 27, 2017 | 43.12 | 43.68 | 43.12 | 43.46 | 71,430 | +0.35(+0.80%) |
Nov 24, 2017 | 43.63 | 43.63 | 42.86 | 43.12 | 32,887 | -0.26(-0.60%) |
Nov 22, 2017 | 43.81 | 43.89 | 43.38 | 43.38 | 68,788 | -0.22(-0.50%) |
Nov 21, 2017 | 43.72 | 43.81 | 43.25 | 43.59 | 97,978 | +0.17(+0.40%) |
Nov 20, 2017 | 43.25 | 43.49 | 43.03 | 43.42 | 71,439 | +0.22(+0.50%) |
Nov 17, 2017 | 42.43 | 43.20 | 42.08 | 43.20 | 82,381 | +0.56(+1.32%) |
Nov 16, 2017 | 42.60 | 42.94 | 42.60 | 42.64 | 104,090 | +0.27(+0.63%) |
Nov 15, 2017 | 41.77 | 42.63 | 41.73 | 42.37 | 97,422 | +0.43(+1.03%) |
Nov 14, 2017 | 41.25 | 42.16 | 41.25 | 41.94 | 85,252 | +0.56(+1.35%) |
Nov 13, 2017 | 40.56 | 41.43 | 40.52 | 41.38 | 43,686 | +0.60(+1.48%) |
Nov 10, 2017 | 40.65 | 41.21 | 40.65 | 40.78 | 49,482 | +0.09(+0.21%) |
Nov 09, 2017 | 40.82 | 41.12 | 40.09 | 40.69 | 59,634 | -0.34(-0.84%) |
Nov 08, 2017 | 41.17 | 41.34 | 40.13 | 41.04 | 63,213 | -0.39(-0.94%) |
Nov 07, 2017 | 42.76 | 42.76 | 41.30 | 41.43 | 87,976 | -1.16(-2.73%) |
Nov 06, 2017 | 42.72 | 42.83 | 42.42 | 42.59 | 54,409 | -0.17(-0.40%) |
Nov 03, 2017 | 43.02 | 43.06 | 42.55 | 42.76 | 80,610 | -0.26(-0.60%) |
Nov 02, 2017 | 42.46 | 43.24 | 42.24 | 43.02 | 93,655 | +0.56(+1.32%) |
Nov 01, 2017 | 42.72 | 43.80 | 42.20 | 42.46 | 89,408 | +0.00(+0.00%) |
Oct 31, 2017 | 42.24 | 43.54 | 42.20 | 42.46 | 117,976 | -0.22(-0.51%) |
Oct 30, 2017 | 43.62 | 43.62 | 42.16 | 42.68 | 103,719 | -0.86(-1.98%) |
Oct 27, 2017 | 43.54 | 43.67 | 42.98 | 43.54 | 93,419 | +0.04(+0.10%) |
Oct 26, 2017 | 43.19 | 43.49 | 42.85 | 43.49 | 166,960 | +0.56(+1.31%) |
Oct 25, 2017 | 42.89 | 43.15 | 42.24 | 42.93 | 167,971 | +0.26(+0.61%) |
Oct 24, 2017 | 42.76 | 43.15 | 42.59 | 42.68 | 97,480 | +0.17(+0.41%) |
Oct 23, 2017 | 42.98 | 43.02 | 42.42 | 42.50 | 56,390 | -0.39(-0.90%) |
Oct 20, 2017 | 43.11 | 43.36 | 42.80 | 42.89 | 121,503 | -0.17(-0.40%) |
Oct 19, 2017 | 42.89 | 43.28 | 42.63 | 43.06 | 104,367 | +0.09(+0.20%) |
Oct 18, 2017 | 42.98 | 43.41 | 42.76 | 42.98 | 81,164 | +0.22(+0.50%) |
Oct 17, 2017 | 43.15 | 43.56 | 42.59 | 42.76 | 88,002 | -0.26(-0.60%) |
Oct 16, 2017 | 43.06 | 43.28 | 42.72 | 43.02 | 59,557 | +0.13(+0.30%) |
Oct 13, 2017 | 43.19 | 43.41 | 42.76 | 42.89 | 60,227 | -0.30(-0.70%) |
Oct 12, 2017 | 43.93 | 43.93 | 42.93 | 43.19 | 93,856 | -0.56(-1.28%) |
Oct 11, 2017 | 43.62 | 44.10 | 43.34 | 43.75 | 126,307 | +0.22(+0.49%) |
Oct 10, 2017 | 43.24 | 43.54 | 42.98 | 43.54 | 78,439 | +0.65(+1.51%) |
Oct 09, 2017 | 43.41 | 43.49 | 42.68 | 42.89 | 160,377 | -0.39(-0.90%) |
Oct 06, 2017 | 43.19 | 43.58 | 42.93 | 43.28 | 123,208 | +0.26(+0.60%) |
Oct 05, 2017 | 42.89 | 43.41 | 42.85 | 43.02 | 105,627 | +0.39(+0.91%) |
Oct 04, 2017 | 43.24 | 43.58 | 42.55 | 42.63 | 95,525 | -0.60(-1.40%) |
Oct 03, 2017 | 43.41 | 43.41 | 42.63 | 43.24 | 121,541 | +0.04(+0.10%) |
Oct 02, 2017 | 42.72 | 43.45 | 42.68 | 43.19 | 131,474 | +0.60(+1.42%) |
Sep 29, 2017 | 42.59 | 43.19 | 41.99 | 42.59 | 108,217 | +0.00(+0.00%) |
Sep 28, 2017 | 42.16 | 42.68 | 41.47 | 42.59 | 184,960 | +0.60(+1.44%) |
Sep 27, 2017 | 40.69 | 42.50 | 39.31 | 41.99 | 130,261 | +1.64(+4.06%) |
Sep 26, 2017 | 40.05 | 40.82 | 39.96 | 40.35 | 95,693 | +0.47(+1.19%) |
Sep 25, 2017 | 39.92 | 40.17 | 39.31 | 39.87 | 46,080 | -0.22(-0.54%) |
Sep 22, 2017 | 39.70 | 40.15 | 39.57 | 40.09 | 47,614 | +0.34(+0.87%) |
Sep 21, 2017 | 39.57 | 39.92 | 39.36 | 39.74 | 54,381 | +0.30(+0.76%) |
Sep 20, 2017 | 38.92 | 39.70 | 38.62 | 39.44 | 68,218 | +0.56(+1.44%) |
Sep 19, 2017 | 38.54 | 39.14 | 38.45 | 38.88 | 91,326 | +0.43(+1.12%) |
Sep 18, 2017 | 38.19 | 38.71 | 38.09 | 38.45 | 101,853 | +0.52(+1.36%) |
Sep 15, 2017 | 38.02 | 38.28 | 37.42 | 37.93 | 318,203 | -0.09(-0.23%) |
Sep 14, 2017 | 38.54 | 38.58 | 37.76 | 38.02 | 81,576 | -0.30(-0.79%) |
Sep 13, 2017 | 38.32 | 38.54 | 38.08 | 38.32 | 120,824 | +0.00(+0.00%) |
Sep 12, 2017 | 38.00 | 38.58 | 37.98 | 38.32 | 120,258 | +0.78(+2.07%) |
Sep 11, 2017 | 37.11 | 37.89 | 37.11 | 37.55 | 108,262 | +0.78(+2.11%) |
Sep 08, 2017 | 36.64 | 37.29 | 36.60 | 36.77 | 89,242 | +0.30(+0.83%) |
Sep 07, 2017 | 37.33 | 37.33 | 36.30 | 36.47 | 76,006 | -0.82(-2.20%) |
Sep 06, 2017 | 37.80 | 38.06 | 37.29 | 37.29 | 96,904 | -0.34(-0.92%) |
Sep 05, 2017 | 38.84 | 39.05 | 37.33 | 37.63 | 134,659 | -1.42(-3.64%) |
Sep 01, 2017 | 39.31 | 39.53 | 38.84 | 39.05 | 128,697 | -0.17(-0.44%) |
Aug 31, 2017 | 38.71 | 39.27 | 38.45 | 39.23 | 152,208 | +0.69(+1.79%) |
Aug 30, 2017 | 38.41 | 38.80 | 38.28 | 38.54 | 52,927 | +0.13(+0.34%) |
Aug 29, 2017 | 38.02 | 38.67 | 38.02 | 38.41 | 61,567 | -0.13(-0.34%) |
Aug 28, 2017 | 38.88 | 38.97 | 38.02 | 38.54 | 58,408 | -0.22(-0.56%) |
Aug 25, 2017 | 38.41 | 38.92 | 38.19 | 38.75 | 85,411 | +0.47(+1.24%) |
Aug 24, 2017 | 38.45 | 38.45 | 37.80 | 38.28 | 95,981 | +0.04(+0.11%) |
Aug 23, 2017 | 37.59 | 38.36 | 37.59 | 38.24 | 50,032 | +0.26(+0.68%) |
Aug 22, 2017 | 37.72 | 37.98 | 37.72 | 37.98 | 43,922 | +0.39(+1.03%) |
Aug 21, 2017 | 37.29 | 37.89 | 37.12 | 37.59 | 77,031 | +0.30(+0.81%) |
Aug 18, 2017 | 37.11 | 37.55 | 36.73 | 37.29 | 147,204 | -0.13(-0.35%) |
Aug 17, 2017 | 38.58 | 38.67 | 37.37 | 37.42 | 74,297 | -1.34(-3.45%) |
Aug 16, 2017 | 38.88 | 39.55 | 38.58 | 38.75 | 41,781 | +0.04(+0.11%) |
Aug 15, 2017 | 39.44 | 39.53 | 38.58 | 38.71 | 32,787 | -0.60(-1.54%) |
Aug 14, 2017 | 38.45 | 39.40 | 38.45 | 39.31 | 94,635 | +1.29(+3.40%) |
Aug 11, 2017 | 38.36 | 38.49 | 37.80 | 38.02 | 71,062 | -0.22(-0.56%) |
Aug 10, 2017 | 38.80 | 38.80 | 38.15 | 38.24 | 95,304 | -0.78(-1.99%) |
Aug 09, 2017 | 39.23 | 39.66 | 38.84 | 39.01 | 76,669 | -0.77(-1.93%) |
Aug 08, 2017 | 39.52 | 40.47 | 39.39 | 39.78 | 60,266 | +0.26(+0.65%) |
Aug 07, 2017 | 39.78 | 40.08 | 39.48 | 39.52 | 129,524 | -0.09(-0.22%) |
Aug 04, 2017 | 40.34 | 40.47 | 39.48 | 39.61 | 243,253 | -0.56(-1.39%) |
Aug 03, 2017 | 40.34 | 40.47 | 39.91 | 40.17 | 64,672 | -0.21(-0.53%) |
Aug 02, 2017 | 40.85 | 40.90 | 40.12 | 40.38 | 52,442 | -0.47(-1.16%) |
Aug 01, 2017 | 41.33 | 41.63 | 40.12 | 40.85 | 124,626 | +0.34(+0.85%) |
Jul 31, 2017 | 39.82 | 40.72 | 39.74 | 40.51 | 87,064 | +0.77(+1.95%) |
Jul 28, 2017 | 39.86 | 39.86 | 39.18 | 39.74 | 63,064 | -0.22(-0.54%) |
Jul 27, 2017 | 39.91 | 40.34 | 39.61 | 39.95 | 46,035 | +0.17(+0.43%) |
Jul 26, 2017 | 40.12 | 40.60 | 39.69 | 39.78 | 56,738 | -0.52(-1.28%) |
Jul 25, 2017 | 40.47 | 41.03 | 40.25 | 40.29 | 121,806 | +0.13(+0.32%) |
Jul 24, 2017 | 39.91 | 40.25 | 39.65 | 40.17 | 41,841 | +0.22(+0.54%) |
Jul 21, 2017 | 40.72 | 40.72 | 39.76 | 39.95 | 131,839 | -0.47(-1.17%) |
Jul 20, 2017 | 40.51 | 39.96 | 40.42 | 36,400 | +0.13(+0.32%) | |
Jul 19, 2017 | 40.08 | 40.51 | 39.86 | 40.29 | 47,544 | +0.30(+0.75%) |
Jul 18, 2017 | 39.56 | 40.12 | 39.43 | 39.99 | 85,677 | +0.13(+0.32%) |
Jul 17, 2017 | 39.99 | 40.68 | 39.86 | 39.86 | 95,438 | -0.30(-0.75%) |
Jul 14, 2017 | 40.17 | 40.40 | 39.74 | 40.17 | 78,199 | -0.34(-0.85%) |
Jul 13, 2017 | 40.85 | 40.85 | 40.12 | 40.51 | 68,051 | -0.26(-0.63%) |
Jul 12, 2017 | 40.42 | 41.07 | 40.42 | 40.77 | 63,401 | +0.30(+0.74%) |
Jul 11, 2017 | 39.61 | 40.64 | 39.61 | 40.47 | 111,384 | +0.00(+0.00%) |
Jul 10, 2017 | 40.64 | 41.03 | 40.34 | 40.47 | 81,767 | -0.34(-0.84%) |
Jul 07, 2017 | 40.51 | 40.94 | 39.99 | 40.81 | 59,255 | +0.56(+1.39%) |
Jul 06, 2017 | 40.72 | 41.03 | 40.06 | 40.25 | 87,547 | -0.52(-1.27%) |
Jul 05, 2017 | 41.37 | 41.37 | 40.38 | 40.77 | 56,540 | -0.65(-1.56%) |
Jul 03, 2017 | 40.81 | 41.93 | 40.34 | 41.41 | 60,482 | +0.90(+2.23%) |
Jun 30, 2017 | 40.90 | 40.92 | 40.25 | 40.51 | 91,587 | -0.30(-0.74%) |
Jun 29, 2017 | 40.47 | 40.98 | 39.74 | 40.81 | 125,140 | +0.69(+1.71%) |
Jun 28, 2017 | 39.52 | 40.21 | 39.52 | 40.12 | 39,278 | +0.77(+1.97%) |
Jun 27, 2017 | 39.74 | 39.86 | 39.26 | 39.35 | 79,800 | -0.17(-0.44%) |
Jun 26, 2017 | 39.22 | 39.69 | 39.09 | 39.52 | 74,785 | +0.39(+0.99%) |
Jun 23, 2017 | 39.05 | 39.73 | 38.75 | 39.13 | 190,954 | +0.13(+0.33%) |
Jun 22, 2017 | 39.05 | 39.31 | 38.79 | 39.00 | 35,200 | -0.22(-0.55%) |
Jun 21, 2017 | 39.95 | 39.95 | 39.13 | 39.22 | 62,809 | -0.69(-1.72%) |
Jun 20, 2017 | 40.25 | 40.38 | 39.61 | 39.91 | 49,423 | -0.43(-1.07%) |
Jun 19, 2017 | 40.47 | 41.31 | 40.08 | 40.34 | 71,996 | -0.09(-0.21%) |
Jun 16, 2017 | 40.72 | 40.94 | 40.04 | 40.42 | 541,658 | -0.56(-1.36%) |
Jun 15, 2017 | 40.72 | 41.46 | 40.72 | 40.98 | 55,703 | -0.13(-0.31%) |
Jun 14, 2017 | 40.90 | 41.20 | 40.12 | 41.11 | 118,773 | -0.13(-0.31%) |
Jun 13, 2017 | 41.54 | 41.93 | 40.81 | 41.24 | 94,563 | -0.17(-0.42%) |
Jun 12, 2017 | 41.84 | 42.53 | 40.90 | 41.41 | 73,504 | -0.34(-0.82%) |
Jun 09, 2017 | 40.47 | 41.89 | 40.42 | 41.76 | 119,437 | +1.55(+3.85%) |
Jun 08, 2017 | 38.83 | 40.90 | 38.83 | 40.21 | 90,548 | +1.25(+3.20%) |
Jun 07, 2017 | 38.70 | 39.13 | 38.66 | 38.96 | 91,903 | +0.39(+1.00%) |
Jun 06, 2017 | 38.62 | 38.83 | 38.36 | 38.57 | 65,593 | -0.43(-1.10%) |
Jun 05, 2017 | 39.43 | 39.56 | 38.96 | 39.00 | 53,713 | -0.26(-0.66%) |
Jun 02, 2017 | 38.92 | 39.95 | 38.92 | 39.26 | 164,593 | +0.09(+0.22%) |
Jun 01, 2017 | 38.75 | 39.22 | 38.23 | 39.18 | 96,783 | +0.60(+1.56%) |
May 31, 2017 | 38.62 | 38.75 | 37.97 | 38.57 | 117,438 | +0.09(+0.22%) |
May 30, 2017 | 38.79 | 38.83 | 38.06 | 38.49 | 100,349 | -0.52(-1.32%) |
May 26, 2017 | 38.75 | 39.26 | 38.14 | 39.00 | 95,831 | +0.13(+0.33%) |
May 25, 2017 | 38.96 | 39.18 | 38.66 | 38.88 | 86,843 | +0.04(+0.11%) |
May 24, 2017 | 39.56 | 39.61 | 38.66 | 38.83 | 79,697 | -0.60(-1.53%) |
May 23, 2017 | 38.83 | 39.65 | 38.75 | 39.43 | 63,299 | +0.52(+1.33%) |
May 22, 2017 | 39.00 | 39.13 | 38.70 | 38.92 | 74,719 | -0.04(-0.11%) |
May 19, 2017 | 39.48 | 39.65 | 38.53 | 38.96 | 115,830 | -0.39(-0.98%) |
May 18, 2017 | 38.83 | 39.54 | 38.83 | 39.35 | 101,801 | +0.47(+1.22%) |
May 17, 2017 | 39.95 | 40.94 | 38.79 | 38.88 | 182,738 | -1.71(-4.22%) |
May 16, 2017 | 40.54 | 40.80 | 40.11 | 40.59 | 102,028 | -0.04(-0.11%) |
May 15, 2017 | 40.42 | 40.84 | 40.42 | 40.63 | 100,267 | +0.30(+0.74%) |
May 12, 2017 | 40.33 | 40.93 | 40.24 | 40.33 | 119,837 | -0.34(-0.84%) |
May 11, 2017 | 41.23 | 41.27 | 40.54 | 40.67 | 97,758 | -0.73(-1.76%) |
May 10, 2017 | 41.57 | 41.96 | 41.32 | 41.40 | 95,307 | -0.34(-0.82%) |
May 09, 2017 | 42.47 | 42.73 | 41.49 | 41.75 | 102,540 | -0.60(-1.42%) |
May 08, 2017 | 41.96 | 42.47 | 41.96 | 42.35 | 114,879 | +0.30(+0.71%) |
May 05, 2017 | 42.26 | 42.30 | 41.45 | 42.05 | 81,971 | -0.04(-0.10%) |
May 04, 2017 | 41.70 | 42.39 | 41.62 | 42.09 | 89,676 | +0.69(+1.66%) |
May 03, 2017 | 41.32 | 41.62 | 41.02 | 41.40 | 149,674 | -0.04(-0.10%) |
May 02, 2017 | 41.62 | 41.83 | 41.32 | 41.45 | 120,159 | -0.17(-0.41%) |