Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.72 | 40.16 | 38.91 | 38.97 | 451,017 | -0.85(-2.14%) |
Apr 27, 2018 | 41.81 | 41.81 | 39.66 | 39.83 | 542,056 | -1.70(-4.09%) |
Apr 26, 2018 | 40.51 | 41.78 | 40.09 | 41.53 | 446,484 | +1.01(+2.49%) |
Apr 25, 2018 | 40.27 | 40.87 | 40.19 | 40.52 | 173,501 | +0.14(+0.34%) |
Apr 24, 2018 | 41.38 | 41.62 | 40.20 | 40.38 | 185,703 | -0.57(-1.39%) |
Apr 23, 2018 | 41.55 | 42.03 | 40.66 | 40.95 | 414,923 | -0.56(-1.35%) |
Apr 20, 2018 | 42.05 | 42.25 | 41.32 | 41.51 | 465,418 | -0.33(-0.78%) |
Apr 19, 2018 | 42.02 | 42.54 | 41.57 | 41.84 | 320,602 | -0.34(-0.82%) |
Apr 18, 2018 | 42.41 | 42.60 | 41.95 | 42.18 | 208,414 | +0.16(+0.37%) |
Apr 17, 2018 | 41.49 | 42.12 | 41.41 | 42.03 | 232,842 | +0.53(+1.29%) |
Apr 16, 2018 | 42.12 | 42.20 | 41.05 | 41.49 | 313,936 | -0.57(-1.35%) |
Apr 13, 2018 | 42.73 | 42.83 | 42.01 | 42.06 | 336,792 | -0.54(-1.27%) |
Apr 12, 2018 | 42.82 | 42.82 | 42.29 | 42.60 | 318,999 | +0.14(+0.32%) |
Apr 11, 2018 | 41.42 | 42.62 | 41.29 | 42.47 | 259,004 | +0.64(+1.53%) |
Apr 10, 2018 | 41.57 | 41.90 | 41.21 | 41.83 | 294,493 | +0.71(+1.72%) |
Apr 09, 2018 | 41.28 | 41.92 | 40.87 | 41.12 | 204,174 | +0.02(+0.04%) |
Apr 06, 2018 | 41.95 | 42.45 | 40.85 | 41.10 | 212,313 | -1.20(-2.83%) |
Apr 05, 2018 | 41.87 | 42.48 | 41.42 | 42.30 | 275,235 | +0.49(+1.18%) |
Apr 04, 2018 | 41.85 | 42.02 | 41.24 | 41.81 | 487,597 | -0.32(-0.76%) |
Apr 03, 2018 | 41.89 | 42.47 | 41.64 | 42.13 | 388,984 | +0.45(+1.08%) |
Apr 02, 2018 | 41.31 | 41.91 | 41.22 | 41.68 | 434,639 | +0.20(+0.48%) |
Mar 29, 2018 | 41.48 | 41.48 | 41.48 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 41.89 | 42.25 | 40.88 | 41.48 | 454,225 | -0.44(-1.05%) |
Mar 27, 2018 | 41.71 | 43.26 | 41.47 | 41.92 | 950,451 | +0.96(+2.34%) |
Mar 26, 2018 | 39.78 | 41.08 | 39.78 | 40.97 | 455,030 | +1.96(+5.02%) |
Mar 23, 2018 | 39.66 | 39.92 | 38.62 | 39.01 | 371,884 | -0.24(-0.62%) |
Mar 22, 2018 | 40.16 | 40.66 | 39.12 | 39.25 | 576,171 | -1.51(-3.70%) |
Mar 21, 2018 | 40.21 | 41.31 | 40.10 | 40.76 | 359,401 | +0.55(+1.37%) |
Mar 20, 2018 | 40.10 | 40.31 | 39.77 | 40.21 | 213,103 | +0.20(+0.50%) |
Mar 19, 2018 | 40.16 | 40.46 | 39.71 | 40.01 | 432,336 | -0.32(-0.79%) |
Mar 16, 2018 | 39.90 | 40.60 | 39.72 | 40.33 | 175,515 | +0.43(+1.08%) |
Mar 15, 2018 | 39.96 | 40.47 | 39.85 | 39.90 | 161,350 | -0.01(-0.02%) |
Mar 14, 2018 | 39.31 | 40.23 | 38.80 | 39.91 | 380,188 | +0.59(+1.51%) |
Mar 13, 2018 | 41.38 | 41.60 | 38.80 | 39.31 | 912,803 | -1.72(-4.18%) |
Mar 12, 2018 | 40.83 | 41.24 | 40.56 | 41.03 | 313,806 | +0.27(+0.66%) |
Mar 09, 2018 | 41.03 | 41.35 | 40.66 | 40.76 | 296,137 | -0.09(-0.21%) |
Mar 08, 2018 | 40.51 | 40.92 | 39.69 | 40.85 | 376,758 | +0.88(+2.20%) |
Mar 07, 2018 | 40.02 | 39.97 | 531,407 | +0.37(+0.94%) | ||
Mar 06, 2018 | 40.00 | 40.08 | 38.78 | 39.60 | 1,012,758 | +0.22(+0.55%) |
Mar 05, 2018 | 39.19 | 39.61 | 38.69 | 39.38 | 484,866 | -0.03(-0.09%) |
Mar 02, 2018 | 39.17 | 39.51 | 38.57 | 39.41 | 273,196 | -0.15(-0.37%) |
Mar 01, 2018 | 40.41 | 40.61 | 39.42 | 39.56 | 337,708 | -0.84(-2.09%) |
Feb 28, 2018 | 39.66 | 40.69 | 39.31 | 40.41 | 481,543 | +0.84(+2.14%) |
Feb 27, 2018 | 39.36 | 40.49 | 39.22 | 39.56 | 237,954 | +0.16(+0.42%) |
Feb 26, 2018 | 38.92 | 39.53 | 38.74 | 39.40 | 295,721 | +0.49(+1.26%) |
Feb 23, 2018 | 38.78 | 39.16 | 38.51 | 38.91 | 378,884 | +0.23(+0.60%) |
Feb 22, 2018 | 39.32 | 39.63 | 38.58 | 38.67 | 276,498 | -0.47(-1.19%) |
Feb 21, 2018 | 39.40 | 39.78 | 39.14 | 39.14 | 339,881 | +0.03(+0.09%) |
Feb 20, 2018 | 38.53 | 39.74 | 38.50 | 39.10 | 887,855 | +0.51(+1.32%) |
Feb 16, 2018 | 38.60 | 38.60 | 38.60 | 0 | -0.12(-0.31%) | |
Feb 15, 2018 | 38.99 | 39.37 | 38.47 | 38.72 | 486,237 | +0.16(+0.40%) |
Feb 14, 2018 | 38.42 | 38.83 | 38.18 | 38.56 | 353,929 | +0.03(+0.09%) |
Feb 13, 2018 | 38.53 | 534,239 | +0.02(+0.04%) | |||
Feb 12, 2018 | 38.64 | 38.89 | 37.45 | 38.51 | 517,214 | +0.05(+0.13%) |
Feb 09, 2018 | 37.51 | 38.64 | 36.70 | 38.46 | 621,658 | +1.29(+3.48%) |
Feb 08, 2018 | 39.68 | 37.16 | 37.16 | 1,008,437 | -1.85(-4.74%) | |
Feb 07, 2018 | 40.67 | 42.00 | 40.67 | 39.01 | 2,030,514 | -2.81(-6.71%) |
Feb 06, 2018 | 40.85 | 42.42 | 40.58 | 41.82 | 1,023,035 | -0.03(-0.08%) |
Feb 05, 2018 | 42.15 | 42.32 | 41.52 | 41.86 | 1,245,825 | -0.57(-1.35%) |
Feb 02, 2018 | 42.63 | 42.91 | 42.30 | 42.43 | 333,164 | -0.68(-1.59%) |
Feb 01, 2018 | 42.55 | 43.56 | 42.12 | 43.11 | 341,295 | +0.58(+1.37%) |
Jan 31, 2018 | 42.75 | 42.98 | 42.16 | 42.53 | 979,353 | -0.03(-0.08%) |
Jan 30, 2018 | 42.57 | 42.80 | 42.19 | 42.57 | 244,288 | -0.51(-1.19%) |
Jan 29, 2018 | 42.84 | 43.41 | 42.63 | 43.08 | 542,365 | +0.08(+0.18%) |
Jan 26, 2018 | 42.54 | 43.10 | 42.28 | 43.00 | 508,138 | +0.51(+1.19%) |
Jan 25, 2018 | 42.91 | 42.91 | 42.40 | 42.50 | 544,181 | -0.40(-0.94%) |
Jan 24, 2018 | 42.93 | 42.97 | 42.25 | 42.90 | 834,423 | +0.12(+0.28%) |
Jan 23, 2018 | 41.95 | 42.84 | 41.95 | 42.78 | 559,570 | +0.58(+1.38%) |
Jan 22, 2018 | 41.78 | 42.52 | 41.42 | 42.20 | 970,011 | +0.98(+2.37%) |
Jan 19, 2018 | 40.54 | 41.32 | 40.47 | 41.22 | 497,540 | +1.10(+2.75%) |
Jan 18, 2018 | 40.49 | 41.05 | 39.72 | 40.12 | 627,303 | -0.49(-1.20%) |
Jan 17, 2018 | 39.42 | 41.27 | 39.42 | 40.61 | 1,765,646 | +1.15(+2.91%) |
Jan 16, 2018 | 42.74 | 43.06 | 38.96 | 39.46 | 2,681,647 | -3.95(-9.09%) |
Jan 12, 2018 | 43.41 | 43.41 | 43.41 | 0 | -0.86(-1.93%) | |
Jan 11, 2018 | 43.90 | 44.48 | 43.29 | 44.26 | 876,997 | +0.39(+0.88%) |
Jan 10, 2018 | 42.40 | 43.88 | 4,140,763 | -4.49(-9.28%) | ||
Jan 09, 2018 | 47.87 | 48.38 | 47.34 | 48.36 | 320,339 | +0.58(+1.22%) |
Jan 08, 2018 | 47.09 | 47.86 | 46.37 | 47.78 | 459,256 | +0.79(+1.68%) |
Jan 05, 2018 | 47.51 | 47.56 | 46.31 | 46.99 | 447,128 | -0.12(-0.25%) |
Jan 04, 2018 | 47.64 | 48.33 | 46.69 | 47.11 | 307,820 | -0.03(-0.07%) |
Jan 03, 2018 | 47.51 | 47.68 | 46.25 | 47.15 | 326,171 | -0.14(-0.29%) |
Jan 02, 2018 | 45.80 | 47.41 | 45.64 | 47.28 | 338,157 | +1.94(+4.29%) |
Dec 29, 2017 | 45.34 | 45.34 | 45.34 | 0 | -0.11(-0.24%) | |
Dec 28, 2017 | 46.37 | 46.45 | 45.07 | 45.45 | 327,810 | -0.99(-2.14%) |
Dec 27, 2017 | 45.20 | 46.63 | 44.90 | 46.44 | 286,699 | +1.27(+2.80%) |
Dec 26, 2017 | 45.01 | 45.36 | 44.11 | 45.18 | 214,382 | -0.10(-0.23%) |
Dec 22, 2017 | 45.34 | 45.45 | 45.09 | 45.28 | 74,346 | -0.02(-0.04%) |
Dec 21, 2017 | 45.70 | 45.70 | 45.22 | 45.30 | 128,540 | -0.21(-0.47%) |
Dec 20, 2017 | 45.62 | 45.89 | 45.06 | 45.51 | 239,754 | +0.05(+0.11%) |
Dec 19, 2017 | 45.57 | 46.15 | 45.33 | 45.46 | 309,453 | -0.26(-0.56%) |
Dec 18, 2017 | 45.37 | 46.10 | 45.25 | 45.72 | 342,904 | +0.38(+0.83%) |
Dec 15, 2017 | 44.95 | 45.72 | 44.82 | 45.34 | 423,194 | +0.45(+0.99%) |
Dec 14, 2017 | 45.22 | 45.22 | 44.33 | 44.90 | 428,949 | +0.17(+0.38%) |
Dec 13, 2017 | 45.12 | 45.29 | 44.42 | 44.72 | 258,405 | -0.18(-0.40%) |
Dec 12, 2017 | 45.17 | 45.50 | 44.84 | 44.90 | 433,476 | -0.34(-0.76%) |
Dec 11, 2017 | 45.80 | 46.12 | 44.59 | 45.25 | 510,160 | -0.47(-1.03%) |
Dec 08, 2017 | 45.80 | 47.00 | 45.38 | 45.72 | 497,279 | +0.10(+0.23%) |
Dec 07, 2017 | 45.43 | 45.72 | 44.61 | 45.61 | 512,155 | +0.69(+1.54%) |
Dec 06, 2017 | 46.20 | 46.52 | 44.37 | 44.92 | 896,681 | -1.60(-3.44%) |
Dec 05, 2017 | 44.52 | 47.19 | 44.38 | 46.52 | 1,115,476 | +2.01(+4.52%) |
Dec 04, 2017 | 44.36 | 44.79 | 44.36 | 44.51 | 588,399 | +0.36(+0.81%) |
Dec 01, 2017 | 44.17 | 45.07 | 43.53 | 44.15 | 512,641 | -0.16(-0.37%) |
Nov 30, 2017 | 43.02 | 45.24 | 42.96 | 44.31 | 855,524 | +1.29(+3.00%) |
Nov 29, 2017 | 42.59 | 43.42 | 42.31 | 43.02 | 979,224 | +0.64(+1.52%) |
Nov 28, 2017 | 43.62 | 44.17 | 42.08 | 42.38 | 913,585 | -0.92(-2.14%) |
Nov 27, 2017 | 42.67 | 43.54 | 42.55 | 43.30 | 620,950 | +0.97(+2.29%) |
Nov 24, 2017 | 42.68 | 42.71 | 41.92 | 42.34 | 258,879 | -0.06(-0.14%) |
Nov 22, 2017 | 42.16 | 42.75 | 41.95 | 42.40 | 242,832 | +0.39(+0.92%) |
Nov 21, 2017 | 41.49 | 42.25 | 41.08 | 42.01 | 545,579 | +0.98(+2.38%) |
Nov 20, 2017 | 41.03 | 41.28 | 40.54 | 41.03 | 251,361 | +0.08(+0.19%) |
Nov 17, 2017 | 40.63 | 41.40 | 40.56 | 40.96 | 441,057 | +0.33(+0.82%) |
Nov 16, 2017 | 40.34 | 41.21 | 40.30 | 40.62 | 484,584 | +0.61(+1.52%) |
Nov 15, 2017 | 40.06 | 40.23 | 39.82 | 40.02 | 634,592 | -0.25(-0.62%) |
Nov 14, 2017 | 40.55 | 40.74 | 40.08 | 40.26 | 286,683 | -0.37(-0.91%) |
Nov 13, 2017 | 40.22 | 40.83 | 40.08 | 40.63 | 203,595 | +0.25(+0.61%) |
Nov 10, 2017 | 40.45 | 40.59 | 40.27 | 40.38 | 270,830 | +0.01(+0.02%) |
Nov 09, 2017 | 40.67 | 40.83 | 40.27 | 40.37 | 187,790 | -0.62(-1.52%) |
Nov 08, 2017 | 41.15 | 41.78 | 40.46 | 41.00 | 414,365 | -0.15(-0.35%) |
Nov 07, 2017 | 41.25 | 41.27 | 40.80 | 41.15 | 329,150 | -0.09(-0.23%) |
Nov 06, 2017 | 41.06 | 41.32 | 40.63 | 41.24 | 561,603 | +0.42(+1.02%) |
Nov 03, 2017 | 41.51 | 41.82 | 40.52 | 40.82 | 509,953 | -0.59(-1.42%) |
Nov 02, 2017 | 41.03 | 42.26 | 40.99 | 41.41 | 446,422 | +0.18(+0.43%) |
Nov 01, 2017 | 41.41 | 41.62 | 40.80 | 41.23 | 707,481 | +0.03(+0.08%) |
Oct 31, 2017 | 40.25 | 41.26 | 40.16 | 41.20 | 1,167,041 | +1.00(+2.48%) |
Oct 30, 2017 | 40.39 | 40.98 | 40.16 | 40.20 | 608,978 | -0.01(-0.02%) |
Oct 27, 2017 | 41.96 | 43.38 | 39.56 | 40.21 | 1,691,543 | -1.31(-3.16%) |
Oct 26, 2017 | 42.52 | 43.04 | 41.43 | 41.52 | 1,430,804 | -0.99(-2.32%) |
Oct 25, 2017 | 43.65 | 43.78 | 41.95 | 42.51 | 1,392,156 | -1.13(-2.59%) |
Oct 24, 2017 | 44.57 | 45.03 | 43.60 | 43.64 | 966,476 | -0.35(-0.79%) |
Oct 23, 2017 | 44.17 | 44.42 | 43.88 | 43.99 | 378,303 | -0.07(-0.15%) |
Oct 20, 2017 | 44.44 | 44.66 | 43.93 | 44.05 | 292,028 | -0.17(-0.38%) |
Oct 19, 2017 | 44.23 | 44.43 | 43.66 | 44.23 | 280,948 | -0.33(-0.74%) |
Oct 18, 2017 | 44.45 | 45.20 | 44.11 | 44.56 | 682,099 | +0.26(+0.60%) |
Oct 17, 2017 | 43.62 | 44.56 | 43.62 | 44.29 | 658,414 | +0.48(+1.09%) |
Oct 16, 2017 | 43.86 | 44.27 | 43.43 | 43.82 | 673,862 | -0.37(-0.83%) |
Oct 13, 2017 | 44.79 | 44.91 | 44.05 | 44.18 | 815,919 | -0.60(-1.33%) |
Oct 12, 2017 | 44.57 | 44.95 | 44.24 | 44.78 | 355,364 | +0.09(+0.19%) |
Oct 11, 2017 | 44.67 | 44.88 | 44.10 | 44.69 | 270,337 | +0.12(+0.27%) |
Oct 10, 2017 | 44.63 | 44.76 | 44.05 | 44.57 | 405,807 | +0.16(+0.36%) |
Oct 09, 2017 | 43.81 | 44.58 | 43.69 | 44.41 | 511,100 | +0.85(+1.95%) |
Oct 06, 2017 | 41.79 | 43.79 | 41.22 | 43.56 | 1,393,093 | +1.56(+3.71%) |
Oct 05, 2017 | 41.18 | 42.03 | 40.57 | 42.00 | 505,879 | +0.88(+2.13%) |
Oct 04, 2017 | 42.19 | 42.23 | 40.79 | 41.13 | 1,035,838 | -1.07(-2.54%) |
Oct 03, 2017 | 41.92 | 42.37 | 41.80 | 42.20 | 382,068 | +0.26(+0.63%) |
Oct 02, 2017 | 40.91 | 42.06 | 40.91 | 41.94 | 729,235 | +1.07(+2.62%) |
Sep 29, 2017 | 40.67 | 41.07 | 40.14 | 40.86 | 401,587 | +0.37(+0.92%) |
Sep 28, 2017 | 40.96 | 41.09 | 39.73 | 40.49 | 723,039 | -0.47(-1.14%) |
Sep 27, 2017 | 39.56 | 40.98 | 39.33 | 40.96 | 1,043,515 | +2.61(+6.81%) |
Sep 26, 2017 | 38.42 | 38.65 | 38.24 | 38.35 | 273,909 | +0.06(+0.16%) |
Sep 25, 2017 | 38.00 | 38.93 | 38.00 | 38.29 | 495,207 | +0.00(+0.00%) |
Sep 22, 2017 | 37.69 | 38.33 | 37.36 | 38.29 | 611,492 | +0.70(+1.86%) |
Sep 21, 2017 | 37.88 | 38.26 | 37.55 | 37.59 | 466,481 | -0.38(-1.01%) |
Sep 20, 2017 | 37.71 | 38.72 | 37.61 | 37.97 | 370,902 | -0.06(-0.16%) |
Sep 19, 2017 | 39.19 | 39.56 | 37.61 | 38.03 | 1,087,640 | -1.09(-2.78%) |
Sep 18, 2017 | 40.44 | 40.58 | 39.02 | 39.12 | 761,361 | -1.24(-3.08%) |
Sep 15, 2017 | 40.17 | 40.59 | 40.12 | 40.36 | 759,503 | +0.20(+0.51%) |
Sep 14, 2017 | 40.17 | 40.35 | 39.92 | 40.16 | 489,068 | -0.13(-0.32%) |
Sep 13, 2017 | 40.37 | 40.61 | 40.02 | 40.29 | 460,955 | -0.10(-0.25%) |
Sep 12, 2017 | 40.05 | 40.43 | 39.81 | 40.39 | 561,640 | +0.39(+0.98%) |
Sep 11, 2017 | 40.36 | 40.61 | 39.70 | 40.00 | 379,798 | -0.11(-0.28%) |
Sep 08, 2017 | 39.89 | 40.24 | 39.31 | 40.11 | 472,085 | +0.27(+0.68%) |
Sep 07, 2017 | 39.97 | 39.97 | 39.49 | 39.84 | 181,355 | +0.02(+0.04%) |
Sep 06, 2017 | 39.92 | 39.99 | 39.22 | 39.82 | 650,754 | -0.06(-0.15%) |
Sep 05, 2017 | 39.53 | 39.96 | 39.33 | 39.88 | 532,322 | +0.25(+0.62%) |
Sep 01, 2017 | 38.83 | 39.95 | 38.53 | 39.63 | 615,678 | +0.83(+2.13%) |
Aug 31, 2017 | 38.86 | 39.00 | 38.50 | 38.81 | 602,079 | +0.26(+0.66%) |
Aug 30, 2017 | 37.20 | 38.92 | 37.20 | 38.55 | 1,217,987 | +1.54(+4.16%) |
Aug 29, 2017 | 36.24 | 37.15 | 36.20 | 37.01 | 450,404 | +0.60(+1.64%) |
Aug 28, 2017 | 36.38 | 36.61 | 36.13 | 36.41 | 193,931 | +0.04(+0.12%) |
Aug 25, 2017 | 35.85 | 37.08 | 35.58 | 36.37 | 368,617 | +0.63(+1.76%) |
Aug 24, 2017 | 36.15 | 36.33 | 35.66 | 35.74 | 363,410 | -0.34(-0.94%) |
Aug 23, 2017 | 35.55 | 36.12 | 35.55 | 36.08 | 196,821 | +0.17(+0.47%) |
Aug 22, 2017 | 35.43 | 36.03 | 35.43 | 35.91 | 210,978 | +0.52(+1.47%) |
Aug 21, 2017 | 36.26 | 36.33 | 35.19 | 35.39 | 382,380 | -0.95(-2.62%) |
Aug 18, 2017 | 36.04 | 36.54 | 36.04 | 36.35 | 576,132 | +0.31(+0.87%) |
Aug 17, 2017 | 36.34 | 36.64 | 35.96 | 36.03 | 507,494 | -0.47(-1.28%) |
Aug 16, 2017 | 36.49 | 36.74 | 36.20 | 36.50 | 359,131 | +0.07(+0.19%) |
Aug 15, 2017 | 36.53 | 36.87 | 36.28 | 36.43 | 445,278 | -0.02(-0.05%) |
Aug 14, 2017 | 36.30 | 36.59 | 36.08 | 36.45 | 727,134 | +0.29(+0.80%) |
Aug 11, 2017 | 36.01 | 36.37 | 35.96 | 36.16 | 480,235 | +0.11(+0.31%) |
Aug 10, 2017 | 36.25 | 36.32 | 35.91 | 36.05 | 571,228 | -0.37(-1.03%) |
Aug 09, 2017 | 35.90 | 36.65 | 35.82 | 36.42 | 574,318 | +0.37(+1.01%) |
Aug 08, 2017 | 36.23 | 36.46 | 35.99 | 36.06 | 365,519 | -0.16(-0.45%) |
Aug 07, 2017 | 36.35 | 36.58 | 36.15 | 36.22 | 493,056 | -0.02(-0.05%) |
Aug 04, 2017 | 36.55 | 36.73 | 36.10 | 36.24 | 691,262 | -0.30(-0.81%) |
Aug 03, 2017 | 36.75 | 37.03 | 36.39 | 36.53 | 595,906 | -0.01(-0.02%) |
Aug 02, 2017 | 37.46 | 37.69 | 36.03 | 36.54 | 1,615,858 | -1.13(-3.01%) |
Aug 01, 2017 | 35.16 | 38.80 | 34.93 | 37.68 | 3,452,484 | +2.86(+8.22%) |
Jul 31, 2017 | 35.41 | 35.43 | 34.15 | 34.81 | 1,347,632 | -0.37(-1.06%) |
Jul 28, 2017 | 35.11 | 35.54 | 34.86 | 35.19 | 1,074,019 | -0.04(-0.12%) |
Jul 27, 2017 | 35.78 | 35.89 | 35.00 | 35.23 | 780,009 | -0.47(-1.33%) |
Jul 26, 2017 | 35.58 | 36.03 | 35.48 | 35.70 | 691,079 | +0.14(+0.40%) |
Jul 25, 2017 | 35.99 | 36.20 | 35.45 | 35.56 | 700,424 | -0.27(-0.76%) |
Jul 24, 2017 | 36.20 | 36.23 | 35.81 | 35.83 | 388,125 | -0.30(-0.84%) |
Jul 21, 2017 | 37.07 | 37.07 | 35.71 | 36.14 | 889,277 | -1.05(-2.82%) |
Jul 20, 2017 | 38.22 | 37.03 | 37.19 | 347,459 | -0.68(-1.79%) | |
Jul 19, 2017 | 37.86 | 38.24 | 37.85 | 37.86 | 560,814 | +0.38(+1.02%) |
Jul 18, 2017 | 37.84 | 37.84 | 37.15 | 37.48 | 490,409 | +0.00(+0.00%) |
Jul 17, 2017 | 37.17 | 37.74 | 37.13 | 37.48 | 838,860 | +0.29(+0.77%) |
Jul 14, 2017 | 35.92 | 37.49 | 35.82 | 37.19 | 954,293 | +1.28(+3.56%) |
Jul 13, 2017 | 36.02 | 36.49 | 35.76 | 35.92 | 842,984 | +0.03(+0.07%) |
Jul 12, 2017 | 36.56 | 36.74 | 35.60 | 35.89 | 1,058,919 | -0.39(-1.07%) |
Jul 11, 2017 | 37.09 | 37.41 | 36.25 | 36.28 | 1,078,627 | -1.07(-2.86%) |
Jul 10, 2017 | 37.58 | 38.13 | 36.63 | 37.35 | 1,265,329 | -0.51(-1.34%) |
Jul 07, 2017 | 37.04 | 38.96 | 36.80 | 37.85 | 2,831,321 | -2.54(-6.29%) |
Jul 06, 2017 | 40.63 | 40.78 | 39.90 | 40.40 | 529,100 | -0.65(-1.59%) |
Jul 05, 2017 | 41.11 | 42.22 | 40.72 | 41.05 | 642,140 | +0.03(+0.06%) |
Jul 03, 2017 | 41.12 | 41.30 | 40.76 | 41.02 | 444,985 | +0.18(+0.44%) |
Jun 30, 2017 | 42.48 | 42.48 | 40.80 | 40.84 | 797,465 | -1.40(-3.31%) |
Jun 29, 2017 | 43.26 | 43.52 | 41.68 | 42.24 | 671,299 | -1.06(-2.44%) |
Jun 28, 2017 | 42.17 | 43.45 | 42.17 | 43.30 | 368,693 | +1.13(+2.69%) |
Jun 27, 2017 | 42.40 | 43.35 | 42.13 | 42.17 | 536,845 | -0.14(-0.34%) |
Jun 26, 2017 | 42.74 | 43.02 | 42.18 | 42.31 | 364,139 | -0.24(-0.56%) |
Jun 23, 2017 | 42.68 | 42.55 | 435,935 | +0.15(+0.36%) | ||
Jun 22, 2017 | 42.98 | 43.15 | 42.22 | 42.39 | 632,054 | -0.60(-1.40%) |
Jun 21, 2017 | 43.23 | 43.61 | 42.64 | 43.00 | 533,192 | -0.13(-0.29%) |
Jun 20, 2017 | 44.33 | 44.49 | 42.91 | 43.12 | 796,961 | -1.26(-2.84%) |
Jun 19, 2017 | 44.28 | 44.59 | 43.62 | 44.38 | 432,898 | +0.69(+1.59%) |
Jun 16, 2017 | 44.88 | 44.97 | 43.50 | 43.69 | 453,055 | -0.97(-2.18%) |
Jun 15, 2017 | 44.06 | 44.81 | 43.78 | 44.66 | 677,826 | -0.15(-0.34%) |
Jun 14, 2017 | 45.33 | 45.51 | 44.44 | 44.82 | 413,487 | -0.19(-0.41%) |
Jun 13, 2017 | 44.82 | 45.42 | 44.53 | 45.00 | 454,112 | +0.38(+0.85%) |
Jun 12, 2017 | 44.00 | 44.68 | 43.31 | 44.62 | 839,133 | -0.34(-0.75%) |
Jun 09, 2017 | 46.65 | 47.15 | 44.35 | 44.96 | 1,647,930 | -1.87(-4.00%) |
Jun 08, 2017 | 45.86 | 47.00 | 45.51 | 46.83 | 866,972 | +1.03(+2.26%) |
Jun 07, 2017 | 45.39 | 45.86 | 45.01 | 45.80 | 592,748 | +0.66(+1.46%) |
Jun 06, 2017 | 45.89 | 45.98 | 44.92 | 45.14 | 729,315 | -0.69(-1.50%) |
Jun 05, 2017 | 45.97 | 46.12 | 45.58 | 45.82 | 309,293 | +0.29(+0.63%) |
Jun 02, 2017 | 45.10 | 46.04 | 45.10 | 45.54 | 646,822 | +0.45(+1.00%) |
Jun 01, 2017 | 44.59 | 46.14 | 44.40 | 45.09 | 1,109,712 | +0.84(+1.89%) |
May 31, 2017 | 44.04 | 44.38 | 43.89 | 44.25 | 623,693 | +0.18(+0.40%) |
May 30, 2017 | 43.69 | 44.60 | 43.62 | 44.07 | 354,754 | +0.47(+1.07%) |
May 26, 2017 | 43.67 | 43.82 | 43.05 | 43.61 | 455,256 | -0.27(-0.62%) |
May 25, 2017 | 42.15 | 44.04 | 42.07 | 43.88 | 849,748 | +1.74(+4.12%) |
May 24, 2017 | 41.69 | 42.77 | 41.37 | 42.14 | 572,228 | +0.83(+2.01%) |
May 23, 2017 | 42.50 | 42.50 | 41.12 | 41.31 | 482,460 | -1.03(-2.44%) |
May 22, 2017 | 41.92 | 42.50 | 41.67 | 42.34 | 732,513 | +0.55(+1.32%) |
May 19, 2017 | 40.12 | 42.21 | 40.12 | 41.79 | 779,548 | +1.91(+4.78%) |
May 18, 2017 | 40.03 | 40.36 | 39.59 | 39.89 | 1,136,705 | -0.59(-1.46%) |
May 17, 2017 | 41.71 | 41.87 | 40.37 | 40.48 | 562,054 | -1.47(-3.49%) |
May 16, 2017 | 42.20 | 42.20 | 41.28 | 41.95 | 539,284 | -0.08(-0.18%) |
May 15, 2017 | 41.61 | 42.06 | 41.28 | 42.02 | 711,160 | +0.36(+0.85%) |
May 12, 2017 | 43.07 | 43.22 | 41.51 | 41.67 | 709,677 | -1.28(-2.98%) |
May 11, 2017 | 43.39 | 43.39 | 42.68 | 42.94 | 460,893 | -0.39(-0.90%) |
May 10, 2017 | 43.50 | 43.61 | 42.99 | 43.33 | 432,517 | +0.22(+0.51%) |
May 09, 2017 | 43.02 | 43.23 | 42.61 | 43.11 | 557,137 | +0.43(+1.01%) |
May 08, 2017 | 42.78 | 42.94 | 42.35 | 42.68 | 304,637 | +0.05(+0.12%) |
May 05, 2017 | 42.68 | 42.82 | 42.14 | 42.63 | 569,631 | -0.12(-0.28%) |
May 04, 2017 | 42.74 | 42.94 | 42.43 | 42.75 | 411,276 | -0.30(-0.69%) |
May 03, 2017 | 42.02 | 43.34 | 41.96 | 43.05 | 545,365 | +0.80(+1.90%) |
May 02, 2017 | 42.17 | 43.01 | 41.84 | 42.24 | 952,360 | +0.14(+0.34%) |