Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.89 | 39.99 | 39.89 | 39.95 | 4,513 | +0.08(+0.20%) |
May 30, 2018 | 39.81 | 39.90 | 39.81 | 39.88 | 2,366 | -0.22(-0.54%) |
May 29, 2018 | 39.99 | 40.21 | 39.97 | 40.09 | 16,878 | +0.25(+0.64%) |
May 25, 2018 | 39.84 | 39.84 | 39.84 | 0 | +0.06(+0.14%) | |
May 24, 2018 | 39.68 | 39.80 | 39.68 | 39.78 | 14,986 | +0.16(+0.39%) |
May 23, 2018 | 39.59 | 39.74 | 39.58 | 39.63 | 12,037 | +0.08(+0.21%) |
May 22, 2018 | 39.52 | 39.55 | 39.49 | 39.54 | 8,490 | +0.03(+0.08%) |
May 21, 2018 | 39.50 | 39.51 | 39.48 | 39.51 | 14,863 | +0.02(+0.04%) |
May 18, 2018 | 39.50 | 39.52 | 39.49 | 39.50 | 7,811 | +0.11(+0.29%) |
May 17, 2018 | 39.43 | 39.52 | 39.38 | 39.38 | 14,142 | -0.08(-0.21%) |
May 16, 2018 | 39.53 | 39.55 | 39.46 | 39.46 | 9,986 | -0.05(-0.12%) |
May 15, 2018 | 39.56 | 39.60 | 39.51 | 39.51 | 9,805 | -0.17(-0.43%) |
May 14, 2018 | 39.70 | 39.77 | 39.68 | 39.68 | 48,589 | -0.09(-0.22%) |
May 11, 2018 | 39.85 | 39.85 | 39.72 | 39.77 | 6,583 | +0.08(+0.21%) |
May 10, 2018 | 39.62 | 39.69 | 39.61 | 39.69 | 1,685 | +0.17(+0.42%) |
May 09, 2018 | 39.50 | 39.60 | 39.50 | 39.52 | 2,466 | -0.07(-0.19%) |
May 08, 2018 | 39.71 | 39.71 | 39.59 | 39.59 | 2,336 | -0.04(-0.10%) |
May 07, 2018 | 39.64 | 39.68 | 39.62 | 39.64 | 4,275 | -0.02(-0.04%) |
May 04, 2018 | 39.79 | 39.79 | 39.64 | 39.65 | 7,941 | +0.00(+0.00%) |
May 03, 2018 | 39.68 | 39.71 | 39.65 | 39.65 | 4,570 | +0.01(+0.02%) |
May 02, 2018 | 39.71 | 39.74 | 39.64 | 39.64 | 3,288 | +0.03(+0.08%) |
May 01, 2018 | 39.65 | 39.70 | 39.61 | 39.61 | 6,870 | -0.12(-0.31%) |
Apr 30, 2018 | 39.71 | 39.81 | 39.71 | 39.74 | 14,869 | -0.03(-0.08%) |
Apr 27, 2018 | 39.77 | 39.78 | 39.74 | 39.77 | 2,036 | +0.07(+0.19%) |
Apr 26, 2018 | 39.66 | 39.71 | 39.66 | 39.69 | 24,287 | +0.19(+0.48%) |
Apr 25, 2018 | 39.73 | 39.73 | 39.50 | 39.50 | 14,366 | -0.20(-0.49%) |
Apr 24, 2018 | 39.71 | 39.79 | 39.70 | 39.70 | 5,604 | -0.10(-0.26%) |
Apr 23, 2018 | 39.85 | 39.85 | 39.73 | 39.80 | 2,033 | +0.00(+0.01%) |
Apr 20, 2018 | 39.86 | 39.91 | 39.80 | 39.80 | 3,681 | -0.15(-0.37%) |
Apr 19, 2018 | 40.00 | 40.00 | 39.90 | 39.95 | 6,504 | -0.14(-0.36%) |
Apr 18, 2018 | 40.17 | 40.18 | 40.09 | 40.09 | 3,381 | -0.17(-0.41%) |
Apr 17, 2018 | 40.22 | 40.26 | 40.17 | 40.26 | 18,155 | +0.02(+0.04%) |
Apr 16, 2018 | 40.22 | 40.24 | 40.20 | 40.24 | 7,523 | -0.02(-0.06%) |
Apr 13, 2018 | 40.29 | 40.30 | 40.23 | 40.26 | 5,115 | +0.10(+0.25%) |
Apr 12, 2018 | 40.38 | 40.38 | 40.10 | 40.16 | 5,291 | -0.09(-0.21%) |
Apr 11, 2018 | 40.37 | 40.37 | 40.25 | 40.25 | 5,704 | +0.07(+0.16%) |
Apr 10, 2018 | 40.12 | 40.19 | 40.12 | 40.18 | 4,368 | +0.07(+0.18%) |
Apr 09, 2018 | 40.15 | 40.15 | 40.09 | 40.11 | 14,884 | -0.08(-0.20%) |
Apr 06, 2018 | 40.18 | 40.19 | 40.10 | 40.19 | 5,619 | +0.24(+0.61%) |
Apr 05, 2018 | 39.98 | 40.02 | 39.95 | 39.95 | 5,764 | -0.03(-0.08%) |
Apr 04, 2018 | 40.15 | 40.15 | 39.98 | 39.98 | 7,899 | -0.02(-0.06%) |
Apr 03, 2018 | 40.01 | 40.08 | 40.00 | 40.00 | 8,167 | -0.08(-0.19%) |
Apr 02, 2018 | 39.99 | 40.13 | 39.99 | 40.08 | 7,439 | +0.02(+0.05%) |
Mar 29, 2018 | 40.06 | 40.06 | 40.06 | 0 | +0.13(+0.33%) | |
Mar 28, 2018 | 39.99 | 40.05 | 39.92 | 39.93 | 10,022 | +0.01(+0.03%) |
Mar 27, 2018 | 39.96 | 40.00 | 39.90 | 39.92 | 9,370 | +0.13(+0.32%) |
Mar 26, 2018 | 39.93 | 39.93 | 39.77 | 39.79 | 8,773 | -0.04(-0.10%) |
Mar 23, 2018 | 39.73 | 39.84 | 39.73 | 39.83 | 10,534 | +0.05(+0.12%) |
Mar 22, 2018 | 39.98 | 40.02 | 39.75 | 39.78 | 365,961 | -0.05(-0.12%) |
Mar 21, 2018 | 39.84 | 39.84 | 39.78 | 39.83 | 5,885 | +0.06(+0.16%) |
Mar 20, 2018 | 39.85 | 39.90 | 39.75 | 39.77 | 10,020 | -0.20(-0.50%) |
Mar 19, 2018 | 39.98 | 39.98 | 39.95 | 39.97 | 7,070 | -0.05(-0.12%) |
Mar 16, 2018 | 39.94 | 40.02 | 39.94 | 40.02 | 21,051 | -0.05(-0.11%) |
Mar 15, 2018 | 40.01 | 40.09 | 40.00 | 40.06 | 8,610 | +0.00(+0.01%) |
Mar 14, 2018 | 40.03 | 40.10 | 40.03 | 40.06 | 9,875 | +0.02(+0.06%) |
Mar 13, 2018 | 40.07 | 40.07 | 39.99 | 40.03 | 11,855 | +0.06(+0.14%) |
Mar 12, 2018 | 39.92 | 39.99 | 39.92 | 39.98 | 14,527 | +0.03(+0.08%) |
Mar 09, 2018 | 39.96 | 39.99 | 39.94 | 39.94 | 22,719 | -0.05(-0.12%) |
Mar 08, 2018 | 39.92 | 40.07 | 39.92 | 39.99 | 6,717 | +0.02(+0.06%) |
Mar 07, 2018 | 39.97 | 39.97 | 7,494 | -0.06(-0.15%) | ||
Mar 06, 2018 | 39.97 | 40.11 | 39.97 | 40.03 | 9,727 | +0.16(+0.39%) |
Mar 05, 2018 | 39.98 | 40.05 | 39.87 | 39.87 | 12,853 | -0.09(-0.22%) |
Mar 02, 2018 | 39.99 | 39.99 | 39.93 | 39.96 | 7,161 | -0.20(-0.51%) |
Mar 01, 2018 | 40.17 | 40.20 | 40.04 | 40.16 | 36,337 | +0.00(+0.01%) |
Feb 28, 2018 | 40.18 | 40.18 | 40.11 | 40.16 | 5,845 | +0.14(+0.36%) |
Feb 27, 2018 | 40.11 | 40.21 | 39.96 | 40.02 | 17,182 | -0.07(-0.18%) |
Feb 26, 2018 | 40.12 | 40.26 | 40.09 | 40.09 | 8,103 | +0.03(+0.09%) |
Feb 23, 2018 | 40.02 | 40.10 | 40.02 | 40.06 | 6,546 | +0.07(+0.18%) |
Feb 22, 2018 | 39.96 | 40.08 | 39.96 | 39.98 | 4,648 | +0.02(+0.04%) |
Feb 21, 2018 | 40.06 | 40.16 | 39.97 | 39.97 | 11,097 | -0.11(-0.29%) |
Feb 20, 2018 | 40.05 | 40.16 | 40.05 | 40.08 | 9,673 | -0.07(-0.18%) |
Feb 16, 2018 | 40.15 | 40.15 | 40.15 | 0 | +0.06(+0.16%) | |
Feb 15, 2018 | 40.03 | 40.16 | 39.99 | 40.09 | 16,785 | +0.05(+0.12%) |
Feb 14, 2018 | 40.02 | 40.06 | 39.98 | 40.04 | 10,243 | -0.21(-0.51%) |
Feb 13, 2018 | 40.14 | 40.25 | 40.13 | 40.25 | 20,698 | -0.02(-0.05%) |
Feb 12, 2018 | 40.20 | 40.27 | 40.11 | 40.27 | 20,638 | +0.09(+0.22%) |
Feb 09, 2018 | 40.34 | 40.39 | 40.14 | 40.18 | 12,052 | -0.15(-0.36%) |
Feb 08, 2018 | 40.33 | 40.44 | 40.27 | 40.32 | 14,019 | -0.03(-0.08%) |
Feb 07, 2018 | 40.52 | 40.55 | 40.47 | 40.36 | 14,720 | -0.15(-0.38%) |
Feb 06, 2018 | 40.75 | 40.75 | 40.50 | 40.51 | 28,126 | -0.17(-0.42%) |
Feb 05, 2018 | 40.48 | 40.72 | 40.48 | 40.68 | 24,183 | +0.22(+0.54%) |
Feb 02, 2018 | 40.62 | 40.62 | 40.44 | 40.46 | 31,936 | -0.20(-0.50%) |
Feb 01, 2018 | 40.75 | 40.77 | 40.66 | 40.66 | 7,076 | -0.11(-0.28%) |
Jan 31, 2018 | 40.83 | 40.85 | 40.75 | 40.78 | 7,169 | -0.01(-0.02%) |
Jan 30, 2018 | 40.80 | 40.74 | 40.79 | 9,953 | -0.05(-0.12%) | |
Jan 29, 2018 | 40.75 | 40.85 | 40.75 | 40.83 | 15,001 | +0.00(+0.00%) |
Jan 26, 2018 | 40.94 | 40.94 | 40.82 | 40.83 | 14,215 | -0.11(-0.26%) |
Jan 25, 2018 | 40.89 | 40.94 | 40.85 | 40.94 | 14,270 | +0.11(+0.27%) |
Jan 24, 2018 | 40.87 | 40.87 | 40.77 | 40.83 | 16,565 | -0.00(-0.01%) |
Jan 23, 2018 | 40.82 | 40.89 | 40.82 | 40.83 | 18,027 | +0.15(+0.36%) |
Jan 22, 2018 | 40.85 | 40.85 | 40.69 | 40.69 | 12,066 | -0.15(-0.36%) |
Jan 19, 2018 | 40.81 | 40.83 | 40.75 | 40.83 | 11,537 | -0.01(-0.02%) |
Jan 18, 2018 | 40.91 | 40.93 | 40.84 | 40.84 | 11,266 | -0.12(-0.30%) |
Jan 17, 2018 | 41.12 | 41.12 | 40.95 | 40.96 | 19,825 | -0.13(-0.31%) |
Jan 16, 2018 | 41.03 | 41.11 | 40.99 | 41.09 | 34,955 | +0.15(+0.38%) |
Jan 12, 2018 | 40.94 | 40.94 | 40.94 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 40.90 | 41.03 | 40.90 | 40.95 | 11,750 | +0.06(+0.16%) |
Jan 10, 2018 | 40.95 | 40.95 | 40.87 | 40.89 | 16,951 | -0.09(-0.22%) |
Jan 09, 2018 | 41.05 | 41.05 | 40.95 | 40.98 | 19,912 | -0.12(-0.30%) |
Jan 08, 2018 | 41.20 | 41.20 | 41.05 | 41.10 | 13,248 | +0.07(+0.18%) |
Jan 05, 2018 | 41.12 | 41.12 | 41.03 | 41.03 | 16,238 | -0.07(-0.18%) |
Jan 04, 2018 | 41.00 | 41.10 | 40.99 | 41.10 | 15,129 | +0.09(+0.22%) |
Jan 03, 2018 | 41.10 | 41.10 | 41.00 | 41.01 | 19,929 | -0.09(-0.22%) |
Jan 02, 2018 | 41.15 | 41.15 | 40.99 | 41.10 | 22,290 | -0.12(-0.29%) |
Dec 29, 2017 | 41.22 | 41.22 | 41.22 | 0 | +0.03(+0.08%) | |
Dec 28, 2017 | 41.10 | 41.20 | 41.10 | 41.19 | 14,897 | +0.19(+0.45%) |
Dec 27, 2017 | 41.07 | 41.11 | 40.98 | 41.00 | 28,927 | -0.01(-0.02%) |
Dec 26, 2017 | 40.98 | 41.01 | 40.95 | 41.01 | 14,183 | +0.05(+0.12%) |
Dec 22, 2017 | 40.91 | 40.96 | 40.91 | 40.96 | 10,063 | +0.08(+0.21%) |
Dec 21, 2017 | 40.87 | 40.89 | 40.83 | 40.88 | 7,998 | -0.00(-0.01%) |
Dec 20, 2017 | 40.83 | 40.90 | 40.83 | 40.88 | 8,634 | -0.02(-0.06%) |
Dec 19, 2017 | 41.12 | 41.13 | 40.86 | 40.91 | 35,067 | -0.23(-0.55%) |
Dec 18, 2017 | 41.18 | 41.18 | 41.08 | 41.13 | 18,013 | +0.04(+0.10%) |
Dec 15, 2017 | 41.13 | 41.15 | 41.08 | 41.09 | 3,275 | -0.04(-0.10%) |
Dec 14, 2017 | 41.12 | 41.16 | 41.08 | 41.13 | 15,455 | +0.07(+0.17%) |
Dec 13, 2017 | 40.94 | 41.07 | 40.94 | 41.07 | 4,073 | +0.08(+0.19%) |
Dec 12, 2017 | 41.03 | 41.03 | 40.89 | 40.99 | 10,648 | -0.04(-0.10%) |
Dec 11, 2017 | 41.08 | 41.08 | 41.00 | 41.03 | 12,281 | +0.01(+0.03%) |
Dec 08, 2017 | 41.07 | 41.07 | 41.01 | 41.02 | 5,660 | -0.04(-0.11%) |
Dec 07, 2017 | 41.15 | 41.15 | 41.03 | 41.06 | 5,367 | -0.08(-0.20%) |
Dec 06, 2017 | 41.13 | 41.14 | 41.05 | 41.14 | 17,954 | +0.14(+0.33%) |
Dec 05, 2017 | 41.00 | 41.06 | 40.95 | 41.00 | 5,034 | -0.02(-0.04%) |
Dec 04, 2017 | 41.00 | 41.02 | 41.00 | 41.02 | 10,616 | +0.05(+0.13%) |
Dec 01, 2017 | 40.80 | 41.01 | 40.80 | 40.97 | 4,346 | +0.16(+0.39%) |
Nov 30, 2017 | 40.92 | 40.92 | 40.80 | 40.81 | 24,839 | -0.16(-0.39%) |
Nov 29, 2017 | 40.92 | 40.97 | 40.82 | 40.97 | 14,978 | -0.02(-0.06%) |
Nov 28, 2017 | 41.08 | 41.08 | 40.96 | 41.00 | 9,446 | +0.01(+0.03%) |
Nov 27, 2017 | 40.97 | 40.98 | 40.90 | 40.98 | 5,452 | +0.05(+0.12%) |
Nov 24, 2017 | 40.98 | 40.98 | 40.93 | 40.93 | 2,005 | +0.04(+0.10%) |
Nov 22, 2017 | 41.00 | 41.00 | 40.89 | 40.89 | 8,722 | +0.10(+0.26%) |
Nov 21, 2017 | 40.92 | 40.92 | 40.79 | 40.79 | 18,887 | -0.02(-0.06%) |
Nov 20, 2017 | 40.75 | 40.88 | 40.75 | 40.81 | 15,967 | +0.07(+0.18%) |
Nov 17, 2017 | 40.69 | 40.85 | 40.68 | 40.74 | 5,204 | -0.02(-0.04%) |
Nov 16, 2017 | 40.74 | 40.79 | 40.74 | 40.76 | 2,239 | -0.02(-0.04%) |
Nov 15, 2017 | 40.79 | 40.87 | 40.74 | 40.77 | 13,190 | +0.00(+0.00%) |
Nov 14, 2017 | 40.75 | 40.77 | 40.71 | 40.77 | 4,171 | +0.03(+0.08%) |
Nov 13, 2017 | 40.80 | 40.80 | 40.68 | 40.74 | 7,773 | -0.06(-0.14%) |
Nov 10, 2017 | 40.86 | 40.86 | 40.74 | 40.80 | 7,140 | -0.15(-0.37%) |
Nov 09, 2017 | 40.89 | 40.97 | 40.89 | 40.95 | 12,595 | -0.06(-0.14%) |
Nov 08, 2017 | 41.05 | 41.05 | 40.89 | 41.01 | 10,942 | -0.03(-0.08%) |
Nov 07, 2017 | 41.05 | 41.05 | 40.98 | 41.04 | 45,230 | -0.01(-0.03%) |
Nov 06, 2017 | 41.02 | 41.05 | 40.98 | 41.05 | 6,915 | +0.09(+0.23%) |
Nov 03, 2017 | 41.03 | 41.03 | 40.86 | 40.96 | 5,201 | +0.01(+0.02%) |
Nov 02, 2017 | 40.98 | 41.03 | 40.91 | 40.95 | 6,033 | +0.05(+0.12%) |
Nov 01, 2017 | 40.78 | 40.92 | 40.78 | 40.90 | 19,310 | -0.04(-0.10%) |
Oct 31, 2017 | 40.96 | 40.97 | 40.87 | 40.94 | 23,054 | +0.07(+0.18%) |
Oct 30, 2017 | 40.95 | 40.79 | 40.87 | 14,214 | +0.06(+0.16%) | |
Oct 27, 2017 | 40.63 | 40.85 | 40.63 | 40.80 | 10,599 | +0.04(+0.11%) |
Oct 26, 2017 | 40.81 | 40.81 | 40.72 | 40.76 | 8,867 | -0.03(-0.07%) |
Oct 25, 2017 | 40.73 | 40.80 | 40.70 | 40.79 | 12,510 | -0.05(-0.12%) |
Oct 24, 2017 | 40.88 | 40.89 | 40.73 | 40.84 | 16,246 | -0.08(-0.20%) |
Oct 23, 2017 | 40.91 | 40.93 | 40.85 | 40.92 | 11,112 | +0.05(+0.12%) |
Oct 20, 2017 | 40.78 | 40.95 | 40.73 | 40.87 | 54,765 | -0.12(-0.29%) |
Oct 19, 2017 | 40.94 | 41.01 | 40.88 | 40.99 | 17,435 | +0.05(+0.12%) |
Oct 18, 2017 | 40.94 | 40.96 | 40.90 | 40.94 | 19,235 | -0.03(-0.08%) |
Oct 17, 2017 | 40.97 | 41.01 | 40.97 | 40.97 | 17,481 | -0.04(-0.10%) |
Oct 16, 2017 | 41.00 | 41.01 | 40.91 | 41.01 | 11,397 | +0.06(+0.16%) |
Oct 13, 2017 | 41.05 | 41.05 | 40.90 | 40.95 | 9,204 | +0.07(+0.17%) |
Oct 12, 2017 | 40.90 | 40.91 | 40.84 | 40.88 | 7,081 | -0.01(-0.03%) |
Oct 11, 2017 | 40.92 | 40.92 | 40.85 | 40.89 | 2,178 | -0.02(-0.04%) |
Oct 10, 2017 | 40.79 | 40.97 | 40.79 | 40.91 | 78,036 | +0.07(+0.18%) |
Oct 09, 2017 | 40.78 | 40.84 | 40.73 | 40.84 | 179,092 | +0.05(+0.12%) |
Oct 06, 2017 | 40.73 | 40.85 | 40.73 | 40.79 | 12,725 | -0.01(-0.02%) |
Oct 05, 2017 | 40.77 | 40.85 | 40.77 | 40.80 | 6,364 | -0.10(-0.26%) |
Oct 04, 2017 | 40.87 | 40.93 | 40.85 | 40.90 | 23,038 | +0.02(+0.06%) |
Oct 03, 2017 | 40.77 | 40.88 | 40.77 | 40.88 | 13,651 | +0.07(+0.17%) |
Oct 02, 2017 | 40.89 | 40.89 | 40.80 | 40.81 | 7,389 | +0.04(+0.11%) |
Sep 29, 2017 | 40.85 | 40.85 | 40.70 | 40.77 | 6,883 | -0.06(-0.14%) |
Sep 28, 2017 | 40.64 | 40.83 | 40.64 | 40.82 | 11,269 | +0.17(+0.41%) |
Sep 27, 2017 | 40.68 | 40.73 | 40.64 | 40.65 | 12,102 | -0.28(-0.69%) |
Sep 26, 2017 | 40.79 | 40.95 | 40.79 | 40.93 | 7,685 | +0.08(+0.20%) |
Sep 25, 2017 | 40.78 | 40.92 | 40.78 | 40.85 | 16,700 | +0.08(+0.20%) |
Sep 22, 2017 | 40.81 | 40.83 | 40.72 | 40.77 | 6,955 | -0.02(-0.06%) |
Sep 21, 2017 | 40.70 | 40.84 | 40.70 | 40.80 | 6,019 | +0.05(+0.12%) |
Sep 20, 2017 | 40.79 | 40.86 | 40.74 | 40.75 | 8,937 | -0.02(-0.04%) |
Sep 19, 2017 | 40.85 | 40.85 | 40.67 | 40.77 | 28,159 | -0.06(-0.14%) |
Sep 18, 2017 | 40.84 | 40.86 | 40.73 | 40.82 | 12,680 | -0.04(-0.10%) |
Sep 15, 2017 | 40.87 | 40.87 | 40.79 | 40.86 | 13,101 | +0.00(+0.00%) |
Sep 14, 2017 | 40.77 | 40.86 | 40.77 | 40.86 | 12,686 | +0.17(+0.41%) |
Sep 13, 2017 | 40.88 | 40.88 | 40.69 | 40.69 | 17,997 | -0.11(-0.27%) |
Sep 12, 2017 | 40.85 | 40.85 | 40.78 | 40.81 | 6,049 | -0.08(-0.20%) |
Sep 11, 2017 | 40.99 | 40.99 | 40.89 | 40.89 | 16,462 | -0.10(-0.25%) |
Sep 08, 2017 | 41.06 | 41.07 | 40.99 | 40.99 | 4,147 | -0.03(-0.08%) |
Sep 07, 2017 | 41.01 | 41.12 | 41.01 | 41.02 | 6,672 | +0.07(+0.17%) |
Sep 06, 2017 | 41.04 | 41.04 | 40.93 | 40.96 | 14,806 | -0.05(-0.13%) |
Sep 05, 2017 | 40.95 | 41.01 | 40.95 | 41.01 | 5,680 | +0.14(+0.35%) |
Sep 01, 2017 | 40.93 | 40.93 | 40.78 | 40.86 | 10,038 | -0.09(-0.22%) |
Aug 31, 2017 | 40.89 | 40.95 | 40.86 | 40.95 | 3,936 | +0.10(+0.26%) |
Aug 30, 2017 | 40.86 | 40.93 | 40.85 | 40.85 | 5,269 | -0.01(-0.03%) |
Aug 29, 2017 | 40.88 | 40.88 | 40.85 | 40.86 | 7,181 | +0.12(+0.29%) |
Aug 28, 2017 | 40.80 | 40.82 | 40.74 | 40.74 | 17,680 | -0.03(-0.06%) |
Aug 25, 2017 | 40.74 | 40.81 | 40.74 | 40.77 | 18,227 | +0.04(+0.10%) |
Aug 24, 2017 | 40.71 | 40.76 | 40.71 | 40.73 | 9,556 | -0.09(-0.21%) |
Aug 23, 2017 | 40.76 | 40.84 | 40.75 | 40.81 | 4,174 | +0.09(+0.23%) |
Aug 22, 2017 | 40.77 | 40.77 | 40.66 | 40.72 | 10,617 | -0.04(-0.11%) |
Aug 21, 2017 | 40.73 | 40.76 | 40.69 | 40.76 | 5,288 | +0.05(+0.13%) |
Aug 18, 2017 | 40.69 | 40.71 | 40.69 | 40.71 | 1,924 | +0.04(+0.09%) |
Aug 17, 2017 | 40.61 | 40.72 | 40.58 | 40.67 | 5,792 | +0.11(+0.26%) |
Aug 16, 2017 | 40.48 | 40.66 | 40.48 | 40.57 | 9,960 | -0.01(-0.01%) |
Aug 15, 2017 | 40.49 | 40.60 | 40.45 | 40.57 | 13,708 | -0.11(-0.26%) |
Aug 14, 2017 | 40.65 | 40.71 | 40.60 | 40.68 | 4,976 | -0.04(-0.09%) |
Aug 11, 2017 | 40.59 | 40.71 | 40.55 | 40.71 | 7,414 | +0.10(+0.25%) |
Aug 10, 2017 | 40.64 | 40.64 | 40.58 | 40.61 | 12,076 | -0.02(-0.04%) |
Aug 09, 2017 | 40.73 | 40.73 | 40.59 | 40.63 | 15,464 | +0.06(+0.14%) |
Aug 08, 2017 | 40.65 | 40.65 | 40.57 | 40.57 | 26,828 | -0.09(-0.22%) |
Aug 07, 2017 | 40.65 | 40.69 | 40.65 | 40.66 | 7,059 | +0.01(+0.02%) |
Aug 04, 2017 | 40.69 | 40.70 | 40.65 | 40.65 | 6,956 | -0.10(-0.25%) |
Aug 03, 2017 | 40.72 | 40.77 | 40.72 | 40.76 | 16,193 | +0.05(+0.13%) |
Aug 02, 2017 | 40.65 | 40.72 | 40.65 | 40.70 | 11,321 | -0.01(-0.02%) |
Aug 01, 2017 | 40.58 | 40.72 | 40.56 | 40.71 | 11,606 | +0.06(+0.16%) |
Jul 31, 2017 | 40.58 | 40.65 | 40.56 | 40.65 | 9,908 | -0.02(-0.04%) |
Jul 28, 2017 | 40.57 | 40.67 | 40.57 | 40.66 | 18,278 | +0.19(+0.47%) |
Jul 27, 2017 | 40.55 | 40.56 | 40.43 | 40.47 | 14,205 | -0.03(-0.08%) |
Jul 26, 2017 | 40.49 | 40.58 | 40.44 | 40.50 | 69,582 | +0.01(+0.02%) |
Jul 25, 2017 | 40.53 | 40.53 | 40.48 | 40.49 | 9,044 | -0.13(-0.31%) |
Jul 24, 2017 | 40.73 | 40.73 | 40.58 | 40.62 | 4,065 | -0.02(-0.06%) |
Jul 21, 2017 | 40.69 | 40.73 | 40.65 | 40.65 | 12,632 | +0.02(+0.06%) |
Jul 20, 2017 | 40.63 | 40.69 | 40.60 | 40.62 | 21,526 | +0.09(+0.22%) |
Jul 19, 2017 | 40.57 | 40.61 | 40.53 | 40.53 | 6,085 | -0.04(-0.09%) |
Jul 18, 2017 | 40.61 | 40.61 | 40.54 | 40.57 | 14,950 | +0.09(+0.23%) |
Jul 17, 2017 | 40.44 | 40.49 | 40.42 | 40.48 | 17,744 | +0.04(+0.10%) |
Jul 14, 2017 | 40.53 | 40.53 | 40.40 | 40.44 | 9,079 | +0.09(+0.22%) |
Jul 13, 2017 | 40.37 | 40.37 | 40.31 | 40.35 | 4,340 | -0.06(-0.15%) |
Jul 12, 2017 | 40.41 | 40.49 | 40.37 | 40.41 | 32,047 | +0.13(+0.33%) |
Jul 11, 2017 | 40.22 | 40.29 | 40.22 | 40.28 | 17,636 | +0.05(+0.12%) |
Jul 10, 2017 | 40.22 | 40.29 | 40.22 | 40.23 | 6,271 | +0.03(+0.08%) |
Jul 07, 2017 | 40.27 | 40.27 | 40.20 | 40.20 | 14,598 | -0.03(-0.08%) |
Jul 06, 2017 | 40.21 | 40.32 | 40.17 | 40.23 | 9,639 | -0.08(-0.20%) |
Jul 05, 2017 | 40.41 | 40.41 | 40.27 | 40.31 | 15,030 | -0.06(-0.14%) |
Jul 03, 2017 | 40.37 | 40.53 | 40.31 | 40.37 | 23,115 | +0.02(+0.04%) |
Jun 30, 2017 | 40.47 | 40.47 | 40.35 | 40.35 | 7,351 | -0.12(-0.30%) |
Jun 29, 2017 | 40.41 | 40.49 | 40.35 | 40.47 | 22,983 | -0.10(-0.26%) |
Jun 28, 2017 | 40.65 | 40.65 | 40.53 | 40.57 | 9,728 | +0.03(+0.06%) |
Jun 27, 2017 | 40.63 | 40.63 | 40.52 | 40.55 | 13,536 | -0.15(-0.36%) |
Jun 26, 2017 | 40.71 | 40.72 | 40.65 | 40.69 | 13,046 | +0.05(+0.13%) |
Jun 23, 2017 | 40.63 | 40.65 | 40.59 | 40.64 | 8,791 | +0.01(+0.02%) |
Jun 22, 2017 | 40.63 | 40.65 | 40.58 | 40.63 | 18,869 | +0.05(+0.12%) |
Jun 21, 2017 | 40.55 | 40.59 | 40.47 | 40.59 | 7,137 | -0.02(-0.04%) |
Jun 20, 2017 | 40.55 | 40.61 | 40.52 | 40.60 | 19,802 | +0.12(+0.30%) |
Jun 19, 2017 | 40.55 | 40.55 | 40.44 | 40.48 | 23,386 | -0.08(-0.20%) |
Jun 16, 2017 | 40.53 | 40.57 | 40.49 | 40.56 | 12,240 | +0.06(+0.15%) |
Jun 15, 2017 | 40.40 | 40.50 | 40.40 | 40.50 | 4,282 | -0.08(-0.19%) |
Jun 14, 2017 | 40.54 | 40.58 | 40.42 | 40.58 | 5,785 | +0.18(+0.45%) |
Jun 13, 2017 | 40.35 | 40.40 | 40.27 | 40.40 | 8,009 | +0.09(+0.22%) |
Jun 12, 2017 | 40.32 | 40.40 | 40.24 | 40.31 | 9,182 | -0.04(-0.10%) |
Jun 09, 2017 | 40.31 | 40.39 | 40.23 | 40.35 | 8,924 | -0.01(-0.03%) |
Jun 08, 2017 | 40.40 | 40.41 | 40.28 | 40.36 | 5,875 | -0.07(-0.17%) |
Jun 07, 2017 | 40.46 | 40.50 | 40.41 | 40.43 | 17,240 | -0.04(-0.10%) |
Jun 06, 2017 | 40.42 | 40.52 | 40.32 | 40.47 | 15,133 | +0.06(+0.14%) |
Jun 05, 2017 | 40.42 | 40.44 | 40.25 | 40.41 | 33,081 | -0.03(-0.06%) |
Jun 02, 2017 | 40.34 | 40.49 | 40.33 | 40.44 | 9,957 | +0.15(+0.38%) |