Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.11 | 42.25 | 42.09 | 42.15 | 16,382 | +0.08(+0.20%) |
Apr 27, 2018 | 42.08 | 42.18 | 42.02 | 42.06 | 19,780 | +0.08(+0.18%) |
Apr 26, 2018 | 42.00 | 42.13 | 41.96 | 41.99 | 9,467 | +0.05(+0.12%) |
Apr 25, 2018 | 42.01 | 42.05 | 41.94 | 41.94 | 25,349 | -0.06(-0.14%) |
Apr 24, 2018 | 41.92 | 42.12 | 41.92 | 42.00 | 14,356 | +0.07(+0.16%) |
Apr 23, 2018 | 42.00 | 42.02 | 41.93 | 41.93 | 41,662 | -0.03(-0.08%) |
Apr 20, 2018 | 42.04 | 42.09 | 41.96 | 41.96 | 12,154 | -0.06(-0.14%) |
Apr 19, 2018 | 42.22 | 42.25 | 42.02 | 42.02 | 93,402 | -0.26(-0.62%) |
Apr 18, 2018 | 42.36 | 42.39 | 41.85 | 42.28 | 76,978 | -0.16(-0.38%) |
Apr 17, 2018 | 42.33 | 42.46 | 42.27 | 42.44 | 10,756 | +0.16(+0.38%) |
Apr 16, 2018 | 42.32 | 42.38 | 42.21 | 42.28 | 124,957 | -0.12(-0.28%) |
Apr 13, 2018 | 42.39 | 42.44 | 42.25 | 42.40 | 17,204 | +0.09(+0.22%) |
Apr 12, 2018 | 42.42 | 42.47 | 42.31 | 42.31 | 12,850 | -0.13(-0.30%) |
Apr 11, 2018 | 42.49 | 42.54 | 42.39 | 42.44 | 9,096 | +0.01(+0.02%) |
Apr 10, 2018 | 42.40 | 42.54 | 42.35 | 42.43 | 11,246 | -0.16(-0.38%) |
Apr 09, 2018 | 42.51 | 42.59 | 42.39 | 42.59 | 7,838 | +0.08(+0.20%) |
Apr 06, 2018 | 42.49 | 42.51 | 42.43 | 42.50 | 11,509 | +0.11(+0.26%) |
Apr 05, 2018 | 42.47 | 42.49 | 42.35 | 42.39 | 7,930 | -0.14(-0.32%) |
Apr 04, 2018 | 42.49 | 42.64 | 42.44 | 42.53 | 78,200 | +0.08(+0.18%) |
Apr 03, 2018 | 42.50 | 42.59 | 42.45 | 42.45 | 35,439 | -0.08(-0.18%) |
Apr 02, 2018 | 42.43 | 42.64 | 42.43 | 42.53 | 20,603 | +0.03(+0.06%) |
Mar 29, 2018 | 42.50 | 42.50 | 42.50 | 0 | +0.10(+0.24%) | |
Mar 28, 2018 | 42.54 | 42.61 | 42.38 | 42.40 | 12,905 | -0.08(-0.20%) |
Mar 27, 2018 | 42.36 | 42.51 | 42.34 | 42.49 | 36,599 | +0.20(+0.48%) |
Mar 26, 2018 | 42.40 | 42.41 | 42.28 | 42.28 | 17,056 | -0.10(-0.24%) |
Mar 23, 2018 | 42.37 | 42.38 | 42.28 | 42.38 | 11,596 | +0.05(+0.13%) |
Mar 22, 2018 | 42.31 | 42.38 | 42.27 | 42.33 | 12,883 | +0.07(+0.17%) |
Mar 21, 2018 | 42.22 | 42.36 | 42.16 | 42.26 | 18,484 | +0.01(+0.02%) |
Mar 20, 2018 | 42.29 | 42.38 | 42.23 | 42.25 | 18,398 | -0.09(-0.22%) |
Mar 19, 2018 | 42.27 | 42.38 | 42.24 | 42.34 | 24,813 | +0.03(+0.06%) |
Mar 16, 2018 | 42.41 | 42.44 | 42.28 | 42.32 | 9,101 | -0.09(-0.20%) |
Mar 15, 2018 | 42.38 | 42.49 | 42.37 | 42.40 | 10,698 | +0.02(+0.04%) |
Mar 14, 2018 | 42.35 | 42.44 | 42.29 | 42.38 | 13,871 | -0.07(-0.16%) |
Mar 13, 2018 | 42.34 | 42.46 | 42.33 | 42.45 | 14,178 | +0.13(+0.32%) |
Mar 12, 2018 | 42.32 | 42.40 | 42.25 | 42.32 | 17,358 | +0.05(+0.12%) |
Mar 09, 2018 | 42.42 | 42.42 | 42.22 | 42.27 | 14,716 | -0.10(-0.24%) |
Mar 08, 2018 | 42.39 | 42.52 | 42.34 | 42.37 | 15,206 | +0.03(+0.06%) |
Mar 07, 2018 | 42.32 | 42.34 | 11,097 | -0.15(-0.36%) | ||
Mar 06, 2018 | 42.48 | 42.51 | 42.36 | 42.49 | 13,374 | +0.01(+0.02%) |
Mar 05, 2018 | 42.53 | 42.60 | 42.43 | 42.49 | 34,580 | -0.01(-0.02%) |
Mar 02, 2018 | 42.56 | 42.58 | 42.35 | 42.49 | 16,818 | +0.19(+0.46%) |
Mar 01, 2018 | 42.49 | 42.64 | 42.30 | 42.30 | 19,090 | -0.16(-0.38%) |
Feb 28, 2018 | 42.43 | 42.46 | 42.32 | 42.46 | 8,409 | +0.04(+0.10%) |
Feb 27, 2018 | 42.49 | 42.49 | 42.32 | 42.42 | 12,999 | -0.34(-0.79%) |
Feb 26, 2018 | 42.49 | 42.76 | 42.38 | 42.76 | 8,773 | +0.33(+0.78%) |
Feb 23, 2018 | 42.38 | 42.45 | 42.32 | 42.43 | 10,562 | +0.17(+0.40%) |
Feb 22, 2018 | 42.30 | 42.30 | 42.16 | 42.26 | 18,372 | -0.03(-0.08%) |
Feb 21, 2018 | 42.39 | 42.39 | 42.24 | 42.29 | 14,625 | -0.10(-0.24%) |
Feb 20, 2018 | 42.30 | 42.39 | 42.23 | 42.39 | 7,171 | -0.05(-0.12%) |
Feb 16, 2018 | 42.44 | 42.44 | 42.44 | 0 | +0.06(+0.14%) | |
Feb 15, 2018 | 42.36 | 42.42 | 42.26 | 42.38 | 13,922 | +0.04(+0.10%) |
Feb 14, 2018 | 42.38 | 42.41 | 42.23 | 42.34 | 13,548 | -0.13(-0.30%) |
Feb 13, 2018 | 42.45 | 42.60 | 42.40 | 42.47 | 6,996 | -0.07(-0.16%) |
Feb 12, 2018 | 42.59 | 42.59 | 42.44 | 42.54 | 7,985 | -0.05(-0.12%) |
Feb 09, 2018 | 42.40 | 42.67 | 42.40 | 42.59 | 48,096 | +0.19(+0.46%) |
Feb 08, 2018 | 42.42 | 42.57 | 42.39 | 42.39 | 11,437 | -0.08(-0.18%) |
Feb 07, 2018 | 42.64 | 42.69 | 42.45 | 42.47 | 21,164 | +0.03(+0.08%) |
Feb 06, 2018 | 42.58 | 42.64 | 42.40 | 42.43 | 16,660 | -0.11(-0.26%) |
Feb 05, 2018 | 42.43 | 42.67 | 42.06 | 42.54 | 66,071 | +0.06(+0.14%) |
Feb 02, 2018 | 42.47 | 42.51 | 42.40 | 42.48 | 47,631 | -0.08(-0.18%) |
Feb 01, 2018 | 42.64 | 42.72 | 42.54 | 42.56 | 31,756 | -0.10(-0.24%) |
Jan 31, 2018 | 42.78 | 42.78 | 42.55 | 42.66 | 27,118 | -0.07(-0.16%) |
Jan 30, 2018 | 42.68 | 43.33 | 42.62 | 42.73 | 16,828 | +0.05(+0.12%) |
Jan 29, 2018 | 42.69 | 42.92 | 42.60 | 42.68 | 16,217 | -0.09(-0.22%) |
Jan 26, 2018 | 42.81 | 42.86 | 42.68 | 42.77 | 17,852 | -0.04(-0.10%) |
Jan 25, 2018 | 42.76 | 42.82 | 42.75 | 42.81 | 20,744 | +0.01(+0.02%) |
Jan 24, 2018 | 42.75 | 42.86 | 42.70 | 42.81 | 14,138 | +0.08(+0.18%) |
Jan 23, 2018 | 42.72 | 42.82 | 42.68 | 42.73 | 11,326 | +0.08(+0.20%) |
Jan 22, 2018 | 42.70 | 42.77 | 42.63 | 42.65 | 30,837 | -0.03(-0.06%) |
Jan 19, 2018 | 42.81 | 43.10 | 42.67 | 42.67 | 19,183 | -0.08(-0.18%) |
Jan 18, 2018 | 42.82 | 43.18 | 42.74 | 42.75 | 55,142 | -0.07(-0.16%) |
Jan 17, 2018 | 42.79 | 43.39 | 42.75 | 42.81 | 98,513 | -0.07(-0.16%) |
Jan 16, 2018 | 42.90 | 42.92 | 42.79 | 42.88 | 20,463 | -0.02(-0.04%) |
Jan 12, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.08(+0.20%) | |
Jan 11, 2018 | 42.87 | 42.93 | 42.78 | 42.81 | 99,179 | -0.11(-0.25%) |
Jan 10, 2018 | 42.74 | 42.92 | 42.72 | 42.92 | 53,183 | +0.11(+0.26%) |
Jan 09, 2018 | 42.88 | 42.90 | 42.81 | 42.81 | 45,946 | -0.13(-0.31%) |
Jan 08, 2018 | 42.94 | 43.00 | 42.83 | 42.95 | 26,040 | +0.00(+0.00%) |
Jan 05, 2018 | 42.96 | 42.99 | 42.82 | 42.95 | 21,213 | +0.00(+0.00%) |
Jan 04, 2018 | 42.97 | 43.74 | 42.91 | 42.95 | 14,727 | -0.08(-0.20%) |
Jan 03, 2018 | 42.98 | 43.04 | 42.92 | 43.03 | 38,843 | +0.07(+0.16%) |
Jan 02, 2018 | 42.97 | 43.04 | 42.87 | 42.97 | 18,289 | -0.12(-0.27%) |
Dec 29, 2017 | 43.08 | 43.08 | 43.08 | 0 | +0.05(+0.12%) | |
Dec 28, 2017 | 43.03 | 43.06 | 42.95 | 43.03 | 17,329 | -0.01(-0.02%) |
Dec 27, 2017 | 42.98 | 43.12 | 42.93 | 43.04 | 12,089 | +0.23(+0.53%) |
Dec 26, 2017 | 42.90 | 42.96 | 42.81 | 42.81 | 10,611 | -0.13(-0.29%) |
Dec 22, 2017 | 42.90 | 42.94 | 42.85 | 42.94 | 14,914 | +0.11(+0.25%) |
Dec 21, 2017 | 42.90 | 42.96 | 42.82 | 42.83 | 9,789 | -0.12(-0.28%) |
Dec 20, 2017 | 42.88 | 42.98 | 42.86 | 42.95 | 21,168 | +0.02(+0.04%) |
Dec 19, 2017 | 42.98 | 43.03 | 42.92 | 42.93 | 14,967 | -0.18(-0.41%) |
Dec 18, 2017 | 43.09 | 43.14 | 43.04 | 43.11 | 18,662 | +0.00(+0.00%) |
Dec 15, 2017 | 43.06 | 43.17 | 43.01 | 43.11 | 17,222 | +0.03(+0.06%) |
Dec 14, 2017 | 43.05 | 43.15 | 42.98 | 43.09 | 6,348 | +0.02(+0.04%) |
Dec 13, 2017 | 43.06 | 43.09 | 43.03 | 43.07 | 23,219 | +0.03(+0.08%) |
Dec 12, 2017 | 43.03 | 43.03 | 42.89 | 43.03 | 18,052 | +0.07(+0.16%) |
Dec 11, 2017 | 43.02 | 43.06 | 42.91 | 42.97 | 23,442 | -0.01(-0.02%) |
Dec 08, 2017 | 43.03 | 43.04 | 42.91 | 42.98 | 14,498 | -0.02(-0.04%) |
Dec 07, 2017 | 43.08 | 43.13 | 42.97 | 42.99 | 10,677 | -0.08(-0.19%) |
Dec 06, 2017 | 43.06 | 43.11 | 43.00 | 43.08 | 13,104 | +0.17(+0.39%) |
Dec 05, 2017 | 42.93 | 42.98 | 42.88 | 42.91 | 12,509 | -0.10(-0.23%) |
Dec 04, 2017 | 42.94 | 43.02 | 42.94 | 43.01 | 11,163 | +0.02(+0.04%) |
Dec 01, 2017 | 42.98 | 43.11 | 42.85 | 42.99 | 21,183 | +0.06(+0.14%) |
Nov 30, 2017 | 43.07 | 43.08 | 42.88 | 42.93 | 12,193 | -0.08(-0.18%) |
Nov 29, 2017 | 43.05 | 43.07 | 42.98 | 43.01 | 10,504 | -0.17(-0.39%) |
Nov 28, 2017 | 43.17 | 43.23 | 43.06 | 43.18 | 15,336 | +0.05(+0.12%) |
Nov 27, 2017 | 43.08 | 43.14 | 43.08 | 43.13 | 6,986 | +0.11(+0.25%) |
Nov 24, 2017 | 43.10 | 43.14 | 43.01 | 43.02 | 8,270 | -0.05(-0.12%) |
Nov 22, 2017 | 43.06 | 43.11 | 43.01 | 43.07 | 4,608 | +0.03(+0.06%) |
Nov 21, 2017 | 43.13 | 43.13 | 42.97 | 43.04 | 26,727 | -0.08(-0.17%) |
Nov 20, 2017 | 43.12 | 43.14 | 43.03 | 43.12 | 12,572 | -0.02(-0.04%) |
Nov 17, 2017 | 43.17 | 43.24 | 43.11 | 43.13 | 27,831 | -0.03(-0.06%) |
Nov 16, 2017 | 43.19 | 43.21 | 43.11 | 43.16 | 6,589 | -0.01(-0.02%) |
Nov 15, 2017 | 43.18 | 43.19 | 43.11 | 43.17 | 18,842 | +0.04(+0.10%) |
Nov 14, 2017 | 43.04 | 43.13 | 43.04 | 43.13 | 9,037 | +0.07(+0.16%) |
Nov 13, 2017 | 43.09 | 43.12 | 43.03 | 43.06 | 9,693 | +0.04(+0.10%) |
Nov 10, 2017 | 43.14 | 43.14 | 42.95 | 43.02 | 18,350 | -0.13(-0.31%) |
Nov 09, 2017 | 43.17 | 43.22 | 43.10 | 43.15 | 32,753 | -0.03(-0.06%) |
Nov 08, 2017 | 43.22 | 43.26 | 43.18 | 43.18 | 6,361 | +0.03(+0.08%) |
Nov 07, 2017 | 43.20 | 43.29 | 43.14 | 43.14 | 26,386 | -0.03(-0.06%) |
Nov 06, 2017 | 43.16 | 43.27 | 43.16 | 43.17 | 29,294 | -0.04(-0.10%) |
Nov 03, 2017 | 43.14 | 43.23 | 43.12 | 43.21 | 13,189 | +0.13(+0.29%) |
Nov 02, 2017 | 43.12 | 43.24 | 43.08 | 43.08 | 10,980 | -0.05(-0.12%) |
Nov 01, 2017 | 43.11 | 43.22 | 43.11 | 43.13 | 8,493 | +0.09(+0.20%) |
Oct 31, 2017 | 43.05 | 43.12 | 43.05 | 43.05 | 5,582 | +0.03(+0.06%) |
Oct 30, 2017 | 42.99 | 43.15 | 42.97 | 43.02 | 13,413 | +0.10(+0.23%) |
Oct 27, 2017 | 42.87 | 43.02 | 42.87 | 42.92 | 26,012 | +0.09(+0.21%) |
Oct 26, 2017 | 42.90 | 42.95 | 42.83 | 42.83 | 13,035 | -0.02(-0.06%) |
Oct 25, 2017 | 42.84 | 42.96 | 42.80 | 42.85 | 69,853 | -0.10(-0.23%) |
Oct 24, 2017 | 42.93 | 42.95 | 42.86 | 42.95 | 25,179 | -0.00(-0.00%) |
Oct 23, 2017 | 43.04 | 43.04 | 42.91 | 42.95 | 34,424 | +0.04(+0.10%) |
Oct 20, 2017 | 42.94 | 43.00 | 42.90 | 42.91 | 52,664 | -0.08(-0.19%) |
Oct 19, 2017 | 43.06 | 43.13 | 43.00 | 43.00 | 25,507 | +0.03(+0.08%) |
Oct 18, 2017 | 42.91 | 43.04 | 42.91 | 42.96 | 15,423 | -0.03(-0.08%) |
Oct 17, 2017 | 43.00 | 43.12 | 43.00 | 43.00 | 194,121 | -0.03(-0.08%) |
Oct 16, 2017 | 43.09 | 43.09 | 43.03 | 43.03 | 59,547 | -0.13(-0.29%) |
Oct 13, 2017 | 43.15 | 43.17 | 43.05 | 43.16 | 173,241 | +0.16(+0.37%) |
Oct 12, 2017 | 43.02 | 43.09 | 42.99 | 43.00 | 10,771 | +0.00(+0.00%) |
Oct 11, 2017 | 43.02 | 43.11 | 42.99 | 43.00 | 18,971 | -0.02(-0.04%) |
Oct 10, 2017 | 42.91 | 43.03 | 42.90 | 43.01 | 14,630 | +0.10(+0.23%) |
Oct 09, 2017 | 42.89 | 42.96 | 42.88 | 42.91 | 8,895 | +0.03(+0.06%) |
Oct 06, 2017 | 42.85 | 42.95 | 42.85 | 42.89 | 11,463 | -0.03(-0.06%) |
Oct 05, 2017 | 43.01 | 43.01 | 42.87 | 42.91 | 38,707 | -0.13(-0.29%) |
Oct 04, 2017 | 43.01 | 43.04 | 42.95 | 43.04 | 9,857 | +0.04(+0.10%) |
Oct 03, 2017 | 43.00 | 43.07 | 42.90 | 43.00 | 27,169 | +0.10(+0.23%) |
Oct 02, 2017 | 43.00 | 43.05 | 42.89 | 42.90 | 100,446 | -0.05(-0.12%) |
Sep 29, 2017 | 43.00 | 43.08 | 42.91 | 42.95 | 23,120 | -0.08(-0.17%) |
Sep 28, 2017 | 42.90 | 43.12 | 42.90 | 43.02 | 41,956 | +0.03(+0.08%) |
Sep 27, 2017 | 42.97 | 43.06 | 42.97 | 42.99 | 56,310 | -0.15(-0.35%) |
Sep 26, 2017 | 43.06 | 43.19 | 43.04 | 43.14 | 271,297 | +0.08(+0.19%) |
Sep 25, 2017 | 43.02 | 43.16 | 43.02 | 43.06 | 17,742 | +0.04(+0.10%) |
Sep 22, 2017 | 43.09 | 43.10 | 42.97 | 43.02 | 9,410 | +0.02(+0.04%) |
Sep 21, 2017 | 42.97 | 43.07 | 42.94 | 43.00 | 7,864 | +0.02(+0.06%) |
Sep 20, 2017 | 43.02 | 43.09 | 42.92 | 42.97 | 30,125 | -0.04(-0.10%) |
Sep 19, 2017 | 43.11 | 43.11 | 43.01 | 43.02 | 10,018 | -0.08(-0.17%) |
Sep 18, 2017 | 43.10 | 43.14 | 43.00 | 43.09 | 12,425 | -0.05(-0.12%) |
Sep 15, 2017 | 43.19 | 43.22 | 43.07 | 43.14 | 13,513 | -0.06(-0.13%) |
Sep 14, 2017 | 43.21 | 43.31 | 43.14 | 43.20 | 9,767 | +0.02(+0.04%) |
Sep 13, 2017 | 43.22 | 43.31 | 43.18 | 43.18 | 6,390 | -0.19(-0.44%) |
Sep 12, 2017 | 43.35 | 43.38 | 43.28 | 43.37 | 13,560 | -0.02(-0.06%) |
Sep 11, 2017 | 43.40 | 43.42 | 43.32 | 43.40 | 5,347 | -0.04(-0.10%) |
Sep 08, 2017 | 43.45 | 43.53 | 43.43 | 43.44 | 14,723 | -0.10(-0.23%) |
Sep 07, 2017 | 43.44 | 43.56 | 43.44 | 43.54 | 9,935 | +0.16(+0.36%) |
Sep 06, 2017 | 43.50 | 43.51 | 43.37 | 43.38 | 15,957 | -0.09(-0.21%) |
Sep 05, 2017 | 43.41 | 43.50 | 43.40 | 43.47 | 15,158 | +0.16(+0.37%) |
Sep 01, 2017 | 43.37 | 43.40 | 43.30 | 43.31 | 14,282 | -0.08(-0.19%) |
Aug 31, 2017 | 43.35 | 43.42 | 43.33 | 43.40 | 14,853 | +0.05(+0.12%) |
Aug 30, 2017 | 43.30 | 43.40 | 43.30 | 43.35 | 14,451 | +0.06(+0.14%) |
Aug 29, 2017 | 43.38 | 43.42 | 43.27 | 43.28 | 15,975 | +0.05(+0.12%) |
Aug 28, 2017 | 43.19 | 43.30 | 43.19 | 43.23 | 16,273 | -0.03(-0.06%) |
Aug 25, 2017 | 43.22 | 43.30 | 43.18 | 43.26 | 13,386 | -0.01(-0.02%) |
Aug 24, 2017 | 43.18 | 43.29 | 43.18 | 43.27 | 14,672 | +0.11(+0.25%) |
Aug 23, 2017 | 43.23 | 43.28 | 43.15 | 43.16 | 40,943 | +0.01(+0.02%) |
Aug 22, 2017 | 43.18 | 43.22 | 43.12 | 43.15 | 13,231 | -0.07(-0.17%) |
Aug 21, 2017 | 43.18 | 43.23 | 43.17 | 43.22 | 16,563 | +0.11(+0.26%) |
Aug 18, 2017 | 43.22 | 43.22 | 43.08 | 43.11 | 18,048 | -0.02(-0.04%) |
Aug 17, 2017 | 43.08 | 43.17 | 43.08 | 43.13 | 18,944 | +0.09(+0.21%) |
Aug 16, 2017 | 42.94 | 43.17 | 42.93 | 43.03 | 69,409 | +0.06(+0.14%) |
Aug 15, 2017 | 42.99 | 43.08 | 42.98 | 42.98 | 11,042 | -0.08(-0.19%) |
Aug 14, 2017 | 43.07 | 43.17 | 42.99 | 43.06 | 15,105 | +0.01(+0.02%) |
Aug 11, 2017 | 43.06 | 43.16 | 43.01 | 43.05 | 14,719 | -0.02(-0.04%) |
Aug 10, 2017 | 43.08 | 43.09 | 43.02 | 43.07 | 34,078 | +0.09(+0.21%) |
Aug 09, 2017 | 43.04 | 43.10 | 42.95 | 42.98 | 36,655 | +0.02(+0.06%) |
Aug 08, 2017 | 42.95 | 43.03 | 42.85 | 42.95 | 34,055 | +0.03(+0.08%) |
Aug 07, 2017 | 42.96 | 43.05 | 42.91 | 42.92 | 21,096 | -0.09(-0.21%) |
Aug 04, 2017 | 42.98 | 43.02 | 42.84 | 43.01 | 89,866 | -0.01(-0.02%) |
Aug 03, 2017 | 43.00 | 43.04 | 42.96 | 43.02 | 11,645 | +0.03(+0.08%) |
Aug 02, 2017 | 43.10 | 43.10 | 42.98 | 42.98 | 11,005 | -0.02(-0.06%) |
Aug 01, 2017 | 42.90 | 43.01 | 42.87 | 43.01 | 42,946 | +0.11(+0.26%) |
Jul 31, 2017 | 42.91 | 42.98 | 42.83 | 42.90 | 13,309 | -0.02(-0.04%) |
Jul 28, 2017 | 42.82 | 42.95 | 42.82 | 42.91 | 22,613 | +0.06(+0.14%) |
Jul 27, 2017 | 42.84 | 42.88 | 42.75 | 42.86 | 33,963 | +0.08(+0.19%) |
Jul 26, 2017 | 42.77 | 42.84 | 42.71 | 42.77 | 39,999 | +0.00(+0.01%) |
Jul 25, 2017 | 42.90 | 42.90 | 42.67 | 42.77 | 34,940 | -0.16(-0.37%) |
Jul 24, 2017 | 42.91 | 42.93 | 42.86 | 42.93 | 38,881 | +0.00(+0.00%) |
Jul 21, 2017 | 42.89 | 42.96 | 42.86 | 42.93 | 9,154 | +0.10(+0.23%) |
Jul 20, 2017 | 42.92 | 42.95 | 42.81 | 42.83 | 85,547 | -0.07(-0.17%) |
Jul 19, 2017 | 42.86 | 42.98 | 42.81 | 42.91 | 30,124 | +0.07(+0.17%) |
Jul 18, 2017 | 42.87 | 42.89 | 42.82 | 42.83 | 18,739 | +0.06(+0.14%) |
Jul 17, 2017 | 42.79 | 42.88 | 42.76 | 42.77 | 45,859 | +0.02(+0.05%) |
Jul 14, 2017 | 42.85 | 42.85 | 42.61 | 42.75 | 141,054 | +0.00(+0.00%) |
Jul 13, 2017 | 42.72 | 42.77 | 42.65 | 42.75 | 21,885 | +0.00(+0.00%) |
Jul 12, 2017 | 42.77 | 42.85 | 42.68 | 42.75 | 28,036 | +0.15(+0.35%) |
Jul 11, 2017 | 42.56 | 42.66 | 42.54 | 42.60 | 27,658 | +0.02(+0.04%) |
Jul 10, 2017 | 42.52 | 42.58 | 42.46 | 42.58 | 160,016 | +0.12(+0.29%) |
Jul 07, 2017 | 42.51 | 42.52 | 42.46 | 42.46 | 54,182 | -0.04(-0.10%) |
Jul 06, 2017 | 42.50 | 42.45 | 42.50 | 12,739 | -0.05(-0.12%) | |
Jul 05, 2017 | 42.49 | 42.60 | 42.49 | 42.55 | 25,346 | +0.07(+0.18%) |
Jul 03, 2017 | 42.56 | 42.60 | 42.45 | 42.47 | 42,897 | -0.09(-0.20%) |
Jun 30, 2017 | 42.67 | 42.75 | 42.54 | 42.56 | 32,060 | -0.19(-0.45%) |
Jun 29, 2017 | 42.63 | 42.76 | 42.62 | 42.75 | 18,319 | -0.08(-0.19%) |
Jun 28, 2017 | 42.77 | 42.91 | 42.76 | 42.83 | 20,628 | +0.07(+0.17%) |
Jun 27, 2017 | 42.82 | 42.92 | 42.75 | 42.76 | 34,232 | -0.17(-0.39%) |
Jun 26, 2017 | 43.01 | 43.03 | 42.90 | 42.92 | 51,945 | -0.07(-0.17%) |
Jun 23, 2017 | 42.96 | 43.03 | 42.82 | 43.00 | 54,811 | +0.01(+0.01%) |
Jun 22, 2017 | 42.95 | 43.01 | 42.90 | 42.99 | 11,891 | +0.08(+0.19%) |
Jun 21, 2017 | 42.83 | 42.96 | 42.83 | 42.91 | 7,786 | +0.07(+0.15%) |
Jun 20, 2017 | 42.80 | 42.91 | 42.80 | 42.84 | 6,488 | +0.03(+0.08%) |
Jun 19, 2017 | 42.85 | 42.96 | 42.77 | 42.81 | 47,766 | -0.07(-0.15%) |
Jun 16, 2017 | 42.87 | 42.96 | 42.80 | 42.87 | 20,768 | -0.03(-0.07%) |
Jun 15, 2017 | 42.85 | 42.93 | 42.78 | 42.90 | 8,321 | +0.02(+0.05%) |
Jun 14, 2017 | 42.89 | 43.03 | 42.81 | 42.88 | 39,109 | +0.15(+0.35%) |
Jun 13, 2017 | 42.74 | 42.82 | 42.72 | 42.73 | 12,854 | -0.06(-0.14%) |
Jun 12, 2017 | 42.75 | 42.81 | 42.73 | 42.79 | 9,489 | +0.01(+0.02%) |
Jun 09, 2017 | 42.76 | 42.84 | 42.71 | 42.78 | 22,654 | -0.02(-0.06%) |
Jun 08, 2017 | 42.84 | 42.85 | 42.77 | 42.81 | 19,993 | -0.04(-0.10%) |
Jun 07, 2017 | 42.87 | 42.92 | 42.84 | 42.85 | 18,282 | -0.15(-0.35%) |
Jun 06, 2017 | 42.92 | 43.01 | 42.87 | 43.00 | 9,736 | +0.15(+0.35%) |
Jun 05, 2017 | 42.82 | 42.87 | 42.77 | 42.85 | 17,296 | -0.03(-0.08%) |
Jun 02, 2017 | 42.89 | 42.99 | 42.86 | 42.88 | 46,728 | +0.17(+0.39%) |
Jun 01, 2017 | 42.68 | 42.78 | 42.61 | 42.72 | 17,391 | -0.04(-0.09%) |
May 31, 2017 | 42.70 | 42.76 | 42.65 | 42.75 | 12,193 | +0.05(+0.12%) |
May 30, 2017 | 42.65 | 42.72 | 42.58 | 42.70 | 12,266 | +0.16(+0.37%) |
May 26, 2017 | 42.63 | 42.74 | 42.54 | 42.55 | 8,145 | +0.00(+0.00%) |
May 25, 2017 | 42.64 | 42.65 | 42.48 | 42.55 | 59,284 | -0.05(-0.12%) |
May 24, 2017 | 42.57 | 42.67 | 42.47 | 42.60 | 9,064 | +0.14(+0.33%) |
May 23, 2017 | 42.67 | 42.68 | 42.44 | 42.46 | 10,750 | -0.20(-0.46%) |
May 22, 2017 | 42.62 | 42.66 | 42.59 | 42.65 | 13,518 | -0.04(-0.10%) |
May 19, 2017 | 42.66 | 42.77 | 42.59 | 42.70 | 46,999 | -0.03(-0.08%) |
May 18, 2017 | 42.82 | 42.85 | 42.66 | 42.73 | 8,733 | -0.04(-0.10%) |
May 17, 2017 | 42.69 | 42.89 | 42.66 | 42.77 | 48,433 | +0.15(+0.35%) |
May 16, 2017 | 42.51 | 42.67 | 42.50 | 42.62 | 45,588 | +0.12(+0.29%) |
May 15, 2017 | 42.46 | 42.51 | 42.42 | 42.50 | 7,697 | -0.03(-0.07%) |
May 12, 2017 | 42.45 | 42.64 | 42.42 | 42.53 | 58,007 | +0.21(+0.50%) |
May 11, 2017 | 42.28 | 42.37 | 42.20 | 42.32 | 14,972 | +0.00(+0.00%) |
May 10, 2017 | 42.37 | 42.38 | 42.17 | 42.32 | 34,904 | -0.01(-0.02%) |
May 09, 2017 | 42.29 | 42.32 | 42.18 | 42.32 | 10,573 | +0.13(+0.31%) |
May 08, 2017 | 42.36 | 42.41 | 42.19 | 42.19 | 104,378 | -0.21(-0.49%) |
May 05, 2017 | 42.35 | 42.42 | 42.27 | 42.40 | 25,874 | +0.04(+0.10%) |
May 04, 2017 | 42.33 | 42.37 | 42.27 | 42.36 | 22,625 | -0.04(-0.09%) |
May 03, 2017 | 42.44 | 42.51 | 42.31 | 42.39 | 18,382 | -0.09(-0.20%) |
May 02, 2017 | 42.35 | 42.54 | 42.32 | 42.48 | 43,749 | +0.22(+0.53%) |