Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.13 | 41.30 | 40.26 | 40.28 | 780,159 | -0.79(-1.93%) |
Apr 27, 2018 | 40.95 | 41.22 | 40.61 | 41.07 | 335,685 | +0.04(+0.09%) |
Apr 26, 2018 | 41.13 | 41.31 | 40.66 | 41.03 | 477,590 | +0.00(+0.00%) |
Apr 25, 2018 | 40.79 | 41.29 | 40.61 | 41.03 | 491,382 | +0.15(+0.38%) |
Apr 24, 2018 | 41.70 | 41.75 | 40.45 | 40.88 | 834,872 | -0.54(-1.30%) |
Apr 23, 2018 | 41.62 | 41.81 | 41.32 | 41.41 | 358,768 | -0.04(-0.09%) |
Apr 20, 2018 | 41.46 | 41.56 | 41.25 | 41.45 | 253,016 | +0.01(+0.02%) |
Apr 19, 2018 | 41.51 | 41.63 | 41.09 | 41.44 | 201,780 | -0.15(-0.37%) |
Apr 18, 2018 | 41.47 | 41.87 | 41.30 | 41.60 | 633,374 | +0.28(+0.68%) |
Apr 17, 2018 | 41.27 | 41.52 | 41.15 | 41.31 | 270,485 | +0.24(+0.58%) |
Apr 16, 2018 | 40.85 | 41.16 | 40.58 | 41.08 | 193,661 | +0.55(+1.35%) |
Apr 13, 2018 | 40.78 | 40.78 | 40.37 | 40.53 | 392,663 | +0.01(+0.02%) |
Apr 12, 2018 | 40.55 | 40.69 | 40.30 | 40.52 | 299,761 | +0.15(+0.38%) |
Apr 11, 2018 | 40.28 | 40.44 | 40.04 | 40.37 | 462,990 | -0.19(-0.47%) |
Apr 10, 2018 | 40.40 | 40.83 | 40.20 | 40.56 | 345,294 | +0.74(+1.85%) |
Apr 09, 2018 | 40.28 | 40.30 | 39.81 | 39.82 | 348,730 | -0.15(-0.39%) |
Apr 06, 2018 | 40.40 | 40.74 | 39.72 | 39.98 | 749,295 | -0.79(-1.94%) |
Apr 05, 2018 | 40.50 | 40.91 | 40.40 | 40.77 | 602,696 | +0.39(+0.97%) |
Apr 04, 2018 | 39.48 | 40.46 | 39.45 | 40.38 | 858,601 | +0.22(+0.54%) |
Apr 03, 2018 | 39.94 | 40.37 | 39.79 | 40.16 | 875,480 | +0.45(+1.12%) |
Apr 02, 2018 | 40.76 | 40.93 | 39.45 | 39.71 | 467,609 | -1.28(-3.13%) |
Mar 29, 2018 | 41.00 | 41.00 | 41.00 | 0 | +1.22(+3.07%) | |
Mar 28, 2018 | 39.99 | 40.22 | 39.59 | 39.78 | 592,211 | -0.33(-0.82%) |
Mar 27, 2018 | 40.77 | 40.81 | 39.99 | 40.10 | 509,249 | -0.61(-1.50%) |
Mar 26, 2018 | 40.49 | 40.79 | 40.05 | 40.71 | 413,089 | +0.80(+2.01%) |
Mar 23, 2018 | 40.20 | 40.64 | 39.91 | 39.91 | 511,598 | -0.26(-0.66%) |
Mar 22, 2018 | 41.47 | 41.64 | 40.17 | 40.18 | 561,038 | -1.60(-3.83%) |
Mar 21, 2018 | 41.55 | 42.17 | 41.41 | 41.78 | 572,239 | +0.29(+0.70%) |
Mar 20, 2018 | 41.17 | 41.73 | 41.08 | 41.49 | 541,481 | +0.32(+0.77%) |
Mar 19, 2018 | 41.01 | 41.23 | 40.78 | 41.17 | 460,621 | -0.02(-0.04%) |
Mar 16, 2018 | 41.05 | 41.35 | 40.63 | 41.19 | 973,864 | +0.23(+0.56%) |
Mar 15, 2018 | 41.19 | 41.53 | 40.94 | 40.96 | 503,258 | -0.20(-0.49%) |
Mar 14, 2018 | 41.45 | 41.50 | 41.08 | 41.16 | 654,855 | -0.13(-0.31%) |
Mar 13, 2018 | 41.59 | 41.72 | 41.14 | 41.29 | 811,178 | -0.17(-0.42%) |
Mar 12, 2018 | 41.53 | 41.70 | 41.16 | 41.46 | 864,771 | +0.01(+0.02%) |
Mar 09, 2018 | 41.07 | 41.45 | 40.76 | 41.45 | 522,680 | +0.57(+1.40%) |
Mar 08, 2018 | 40.59 | 40.89 | 40.07 | 40.88 | 616,393 | +0.51(+1.26%) |
Mar 07, 2018 | 39.83 | 40.37 | 1,155,840 | -0.48(-1.18%) | ||
Mar 06, 2018 | 41.74 | 42.23 | 40.14 | 40.85 | 1,739,517 | -1.95(-4.55%) |
Mar 05, 2018 | 42.53 | 42.92 | 42.18 | 42.80 | 459,728 | +0.12(+0.28%) |
Mar 02, 2018 | 42.27 | 42.76 | 42.06 | 42.68 | 333,053 | +0.05(+0.11%) |
Mar 01, 2018 | 43.09 | 43.42 | 42.27 | 42.63 | 314,584 | -0.56(-1.29%) |
Feb 28, 2018 | 43.87 | 44.18 | 43.17 | 43.19 | 431,021 | -0.67(-1.54%) |
Feb 27, 2018 | 44.57 | 44.91 | 43.86 | 43.86 | 437,261 | -0.74(-1.65%) |
Feb 26, 2018 | 44.39 | 44.70 | 43.94 | 44.60 | 230,028 | +0.47(+1.07%) |
Feb 23, 2018 | 44.18 | 44.20 | 43.54 | 44.13 | 292,875 | +0.14(+0.31%) |
Feb 22, 2018 | 43.99 | 390,069 | +0.35(+0.79%) | |||
Feb 21, 2018 | 43.37 | 44.33 | 43.15 | 43.64 | 384,745 | +0.27(+0.63%) |
Feb 20, 2018 | 43.53 | 44.00 | 43.29 | 43.37 | 464,121 | -0.42(-0.96%) |
Feb 16, 2018 | 43.79 | 43.79 | 43.79 | 0 | -0.05(-0.12%) | |
Feb 15, 2018 | 43.75 | 43.92 | 43.38 | 43.84 | 466,702 | +0.30(+0.69%) |
Feb 14, 2018 | 42.36 | 43.62 | 42.12 | 43.54 | 1,678,667 | +0.97(+2.29%) |
Feb 13, 2018 | 42.33 | 42.72 | 41.96 | 42.57 | 493,234 | +0.05(+0.13%) |
Feb 12, 2018 | 42.10 | 42.91 | 41.88 | 42.52 | 550,247 | +0.62(+1.47%) |
Feb 09, 2018 | 42.18 | 42.24 | 40.66 | 41.90 | 592,449 | +0.29(+0.70%) |
Feb 08, 2018 | 42.91 | 42.94 | 41.59 | 41.61 | 571,368 | -1.27(-2.96%) |
Feb 07, 2018 | 42.69 | 43.43 | 42.35 | 42.88 | 443,111 | +0.08(+0.19%) |
Feb 06, 2018 | 42.08 | 43.16 | 41.26 | 42.80 | 673,823 | -0.55(-1.28%) |
Feb 05, 2018 | 44.04 | 44.53 | 42.77 | 43.35 | 448,794 | -1.22(-2.75%) |
Feb 02, 2018 | 45.35 | 45.53 | 44.58 | 44.57 | 371,356 | -0.97(-2.13%) |
Feb 01, 2018 | 45.75 | 45.99 | 45.39 | 45.54 | 466,886 | -0.38(-0.83%) |
Jan 31, 2018 | 46.61 | 46.85 | 45.63 | 45.92 | 847,909 | -0.44(-0.96%) |
Jan 30, 2018 | 46.33 | 46.59 | 46.28 | 46.37 | 349,082 | -0.33(-0.70%) |
Jan 29, 2018 | 46.78 | 47.11 | 46.64 | 46.70 | 374,677 | -0.21(-0.44%) |
Jan 26, 2018 | 46.85 | 46.92 | 46.48 | 46.90 | 302,683 | +0.15(+0.33%) |
Jan 25, 2018 | 46.54 | 46.82 | 46.02 | 46.75 | 392,097 | +0.36(+0.78%) |
Jan 24, 2018 | 46.64 | 46.86 | 46.12 | 46.39 | 270,735 | -0.07(-0.16%) |
Jan 23, 2018 | 46.60 | 46.71 | 46.20 | 46.46 | 326,486 | -0.04(-0.08%) |
Jan 22, 2018 | 47.09 | 47.18 | 46.30 | 46.50 | 346,766 | -0.81(-1.71%) |
Jan 19, 2018 | 46.47 | 47.32 | 46.41 | 47.30 | 492,835 | +0.92(+1.99%) |
Jan 18, 2018 | 46.51 | 46.86 | 46.28 | 46.38 | 404,761 | -0.26(-0.56%) |
Jan 17, 2018 | 46.70 | 46.93 | 46.41 | 46.64 | 560,283 | +0.16(+0.35%) |
Jan 16, 2018 | 46.76 | 47.24 | 46.20 | 46.48 | 1,160,341 | +0.04(+0.08%) |
Jan 12, 2018 | 46.44 | 46.44 | 46.44 | 0 | +0.73(+1.59%) | |
Jan 11, 2018 | 44.85 | 45.73 | 44.61 | 45.72 | 600,579 | +0.87(+1.94%) |
Jan 10, 2018 | 44.85 | 478,722 | -0.32(-0.70%) | |||
Jan 09, 2018 | 45.24 | 45.57 | 44.95 | 45.16 | 447,151 | +0.01(+0.02%) |
Jan 08, 2018 | 44.93 | 45.33 | 44.66 | 45.15 | 419,399 | +0.23(+0.50%) |
Jan 05, 2018 | 44.67 | 44.99 | 44.47 | 44.93 | 478,700 | +0.37(+0.83%) |
Jan 04, 2018 | 44.53 | 45.09 | 44.38 | 44.56 | 722,321 | +0.19(+0.43%) |
Jan 03, 2018 | 44.56 | 44.58 | 44.08 | 44.37 | 386,766 | -0.02(-0.04%) |
Jan 02, 2018 | 44.48 | 44.56 | 44.01 | 44.38 | 498,358 | +0.01(+0.02%) |
Dec 29, 2017 | 44.37 | 44.37 | 44.37 | 0 | -0.10(-0.22%) | |
Dec 28, 2017 | 44.42 | 44.49 | 44.12 | 44.47 | 272,061 | +0.24(+0.55%) |
Dec 27, 2017 | 44.20 | 44.47 | 44.04 | 44.23 | 287,874 | +0.03(+0.06%) |
Dec 26, 2017 | 44.19 | 44.39 | 44.08 | 44.20 | 180,055 | +0.04(+0.08%) |
Dec 22, 2017 | 44.66 | 44.66 | 44.08 | 44.17 | 183,996 | -0.35(-0.79%) |
Dec 21, 2017 | 44.39 | 44.70 | 44.27 | 44.52 | 322,123 | +0.24(+0.53%) |
Dec 20, 2017 | 44.69 | 44.73 | 44.24 | 44.28 | 510,464 | -0.10(-0.22%) |
Dec 19, 2017 | 44.22 | 44.47 | 44.12 | 44.38 | 360,064 | +0.12(+0.27%) |
Dec 18, 2017 | 44.32 | 44.76 | 44.18 | 44.27 | 451,443 | +0.22(+0.49%) |
Dec 15, 2017 | 43.68 | 44.33 | 43.68 | 44.05 | 1,013,653 | +0.58(+1.33%) |
Dec 14, 2017 | 44.14 | 44.29 | 43.44 | 43.47 | 512,020 | -0.54(-1.24%) |
Dec 13, 2017 | 44.13 | 44.66 | 43.93 | 44.01 | 655,138 | +0.04(+0.08%) |
Dec 12, 2017 | 44.76 | 44.83 | 43.94 | 43.98 | 545,531 | -0.73(-1.64%) |
Dec 11, 2017 | 44.39 | 44.73 | 43.94 | 44.71 | 845,595 | +0.46(+1.05%) |
Dec 08, 2017 | 44.61 | 44.61 | 44.08 | 44.25 | 473,245 | -0.08(-0.18%) |
Dec 07, 2017 | 43.79 | 44.37 | 43.77 | 44.33 | 359,456 | +0.49(+1.12%) |
Dec 06, 2017 | 43.84 | 44.05 | 43.51 | 43.84 | 348,937 | +0.16(+0.37%) |
Dec 05, 2017 | 43.64 | 43.92 | 43.24 | 43.68 | 473,862 | -0.13(-0.29%) |
Dec 04, 2017 | 44.17 | 44.47 | 43.70 | 43.80 | 536,375 | +0.08(+0.19%) |
Dec 01, 2017 | 45.07 | 45.17 | 43.20 | 43.72 | 767,144 | -1.35(-2.99%) |
Nov 30, 2017 | 45.25 | 45.25 | 43.83 | 45.07 | 1,232,350 | +1.26(+2.89%) |
Nov 29, 2017 | 44.04 | 44.19 | 43.65 | 43.80 | 385,288 | -0.14(-0.31%) |
Nov 28, 2017 | 43.47 | 43.94 | 43.36 | 43.94 | 360,547 | +0.61(+1.42%) |
Nov 27, 2017 | 43.32 | 43.68 | 43.12 | 43.32 | 350,999 | -0.02(-0.04%) |
Nov 24, 2017 | 43.37 | 43.43 | 43.09 | 43.34 | 122,263 | +0.12(+0.27%) |
Nov 22, 2017 | 43.23 | 43.57 | 43.12 | 43.23 | 355,049 | +0.28(+0.65%) |
Nov 21, 2017 | 42.90 | 43.13 | 42.76 | 42.95 | 253,789 | +0.20(+0.46%) |
Nov 20, 2017 | 42.41 | 42.86 | 42.08 | 42.75 | 202,459 | +0.38(+0.90%) |
Nov 17, 2017 | 42.25 | 42.52 | 42.20 | 42.37 | 336,910 | -0.02(-0.04%) |
Nov 16, 2017 | 41.99 | 42.53 | 41.92 | 42.39 | 281,948 | +0.51(+1.23%) |
Nov 15, 2017 | 41.61 | 41.88 | 41.45 | 41.87 | 290,643 | +0.01(+0.02%) |
Nov 14, 2017 | 41.70 | 41.92 | 41.64 | 41.86 | 376,687 | -0.04(-0.09%) |
Nov 13, 2017 | 41.67 | 42.07 | 41.48 | 41.90 | 519,126 | +0.10(+0.24%) |
Nov 10, 2017 | 41.90 | 42.09 | 41.69 | 41.80 | 374,122 | -0.13(-0.30%) |
Nov 09, 2017 | 42.31 | 42.54 | 41.69 | 41.92 | 537,808 | -0.74(-1.74%) |
Nov 08, 2017 | 42.92 | 42.92 | 42.52 | 42.67 | 333,421 | -0.30(-0.69%) |
Nov 07, 2017 | 43.32 | 43.34 | 42.76 | 42.96 | 341,750 | -0.23(-0.52%) |
Nov 06, 2017 | 43.10 | 43.29 | 42.73 | 43.19 | 285,903 | +0.05(+0.10%) |
Nov 03, 2017 | 43.31 | 43.42 | 42.94 | 43.14 | 484,162 | -0.11(-0.25%) |
Nov 02, 2017 | 43.09 | 43.46 | 43.04 | 43.25 | 471,240 | +0.25(+0.59%) |
Nov 01, 2017 | 43.04 | 43.32 | 42.81 | 43.00 | 412,193 | +0.36(+0.85%) |
Oct 31, 2017 | 42.95 | 43.19 | 42.64 | 42.64 | 650,711 | -0.15(-0.36%) |
Oct 30, 2017 | 43.27 | 43.42 | 42.53 | 42.79 | 652,521 | -0.67(-1.54%) |
Oct 27, 2017 | 43.44 | 43.65 | 43.32 | 43.46 | 488,848 | -0.05(-0.10%) |
Oct 26, 2017 | 43.24 | 43.58 | 42.90 | 43.51 | 554,153 | +0.44(+1.03%) |
Oct 25, 2017 | 43.14 | 43.23 | 42.86 | 43.06 | 538,798 | -0.08(-0.19%) |
Oct 24, 2017 | 42.76 | 43.21 | 42.48 | 43.14 | 377,681 | +0.57(+1.34%) |
Oct 23, 2017 | 42.51 | 42.81 | 42.50 | 42.58 | 414,034 | -0.03(-0.06%) |
Oct 20, 2017 | 42.46 | 42.82 | 42.46 | 42.60 | 217,224 | +0.23(+0.55%) |
Oct 19, 2017 | 42.25 | 42.48 | 42.15 | 42.37 | 251,242 | -0.05(-0.13%) |
Oct 18, 2017 | 42.36 | 42.64 | 42.36 | 42.42 | 346,974 | +0.12(+0.28%) |
Oct 17, 2017 | 42.30 | 42.54 | 42.17 | 42.30 | 340,111 | -0.06(-0.15%) |
Oct 16, 2017 | 42.17 | 42.45 | 42.02 | 42.37 | 261,264 | +0.42(+0.99%) |
Oct 13, 2017 | 42.18 | 42.30 | 41.95 | 41.95 | 204,748 | +0.00(+0.00%) |
Oct 12, 2017 | 41.54 | 42.09 | 41.53 | 41.95 | 409,704 | +0.35(+0.85%) |
Oct 11, 2017 | 41.56 | 41.74 | 41.55 | 41.60 | 266,773 | +0.02(+0.04%) |
Oct 10, 2017 | 41.92 | 41.93 | 41.51 | 41.58 | 323,673 | +0.01(+0.02%) |
Oct 09, 2017 | 41.92 | 42.06 | 41.49 | 41.57 | 225,511 | -0.28(-0.67%) |
Oct 06, 2017 | 41.63 | 41.98 | 41.61 | 41.85 | 246,103 | +0.12(+0.28%) |
Oct 05, 2017 | 42.39 | 42.42 | 41.68 | 41.74 | 418,643 | -0.60(-1.41%) |
Oct 04, 2017 | 42.06 | 42.35 | 42.01 | 42.33 | 397,323 | +0.28(+0.67%) |
Oct 03, 2017 | 42.06 | 42.17 | 41.82 | 42.05 | 406,685 | +0.03(+0.06%) |
Oct 02, 2017 | 41.55 | 42.07 | 41.55 | 42.02 | 758,135 | +0.53(+1.28%) |
Sep 29, 2017 | 41.59 | 41.80 | 41.42 | 41.49 | 568,797 | -0.06(-0.15%) |
Sep 28, 2017 | 41.24 | 41.64 | 40.99 | 41.55 | 444,859 | +0.24(+0.59%) |
Sep 27, 2017 | 41.39 | 41.52 | 41.02 | 41.31 | 572,405 | +0.09(+0.22%) |
Sep 26, 2017 | 41.64 | 41.65 | 41.22 | 41.22 | 665,534 | -0.40(-0.95%) |
Sep 25, 2017 | 41.11 | 41.92 | 41.09 | 41.62 | 731,105 | +0.59(+1.43%) |
Sep 22, 2017 | 40.85 | 41.21 | 40.85 | 41.03 | 336,596 | +0.22(+0.53%) |
Sep 21, 2017 | 40.66 | 40.94 | 40.58 | 40.81 | 386,175 | +0.16(+0.40%) |
Sep 20, 2017 | 40.91 | 40.99 | 40.56 | 40.65 | 687,992 | -0.21(-0.51%) |
Sep 19, 2017 | 40.74 | 41.04 | 40.58 | 40.86 | 634,567 | +0.14(+0.35%) |
Sep 18, 2017 | 40.58 | 40.80 | 40.38 | 40.71 | 747,404 | +0.23(+0.56%) |
Sep 15, 2017 | 40.30 | 40.68 | 40.23 | 40.49 | 1,053,446 | +0.10(+0.25%) |
Sep 14, 2017 | 39.98 | 40.43 | 39.90 | 40.39 | 480,493 | +0.41(+1.02%) |
Sep 13, 2017 | 39.89 | 40.34 | 39.71 | 39.98 | 654,164 | +0.05(+0.14%) |
Sep 12, 2017 | 39.41 | 40.06 | 39.31 | 39.93 | 647,781 | +0.63(+1.61%) |
Sep 11, 2017 | 39.42 | 39.52 | 39.17 | 39.30 | 825,059 | +0.07(+0.18%) |
Sep 08, 2017 | 38.83 | 39.36 | 38.75 | 39.22 | 725,168 | +0.03(+0.07%) |
Sep 07, 2017 | 40.46 | 40.69 | 38.47 | 39.20 | 1,399,099 | -2.86(-6.81%) |
Sep 06, 2017 | 42.11 | 42.25 | 41.55 | 42.06 | 928,520 | +0.16(+0.39%) |
Sep 05, 2017 | 42.84 | 42.95 | 41.73 | 41.90 | 486,196 | -0.89(-2.07%) |
Sep 01, 2017 | 42.75 | 42.95 | 42.67 | 42.78 | 278,319 | +0.11(+0.25%) |
Aug 31, 2017 | 42.36 | 42.72 | 42.17 | 42.67 | 310,801 | +0.46(+1.09%) |
Aug 30, 2017 | 42.05 | 42.31 | 41.92 | 42.21 | 352,158 | +0.20(+0.47%) |
Aug 29, 2017 | 41.83 | 42.12 | 41.77 | 42.02 | 298,600 | -0.06(-0.15%) |
Aug 28, 2017 | 42.56 | 42.65 | 41.97 | 42.08 | 289,878 | -0.31(-0.72%) |
Aug 25, 2017 | 42.20 | 42.58 | 42.09 | 42.39 | 259,268 | +0.35(+0.84%) |
Aug 24, 2017 | 42.55 | 42.62 | 41.99 | 42.03 | 311,777 | -0.30(-0.70%) |
Aug 23, 2017 | 42.36 | 42.60 | 42.32 | 42.33 | 191,531 | -0.25(-0.59%) |
Aug 22, 2017 | 42.25 | 42.63 | 42.17 | 42.58 | 209,912 | +0.47(+1.12%) |
Aug 21, 2017 | 41.83 | 42.20 | 41.77 | 42.11 | 246,652 | +0.25(+0.60%) |
Aug 18, 2017 | 41.66 | 42.19 | 41.54 | 41.86 | 369,650 | +0.05(+0.13%) |
Aug 17, 2017 | 42.40 | 42.60 | 41.79 | 41.81 | 255,855 | -0.70(-1.66%) |
Aug 16, 2017 | 42.32 | 42.87 | 42.32 | 42.51 | 217,097 | +0.26(+0.62%) |
Aug 15, 2017 | 42.65 | 42.78 | 42.25 | 42.25 | 260,433 | -0.42(-0.99%) |
Aug 14, 2017 | 42.27 | 42.76 | 42.27 | 42.67 | 442,867 | +0.69(+1.63%) |
Aug 11, 2017 | 41.08 | 42.18 | 40.68 | 41.99 | 363,988 | +0.34(+0.82%) |
Aug 10, 2017 | 42.09 | 42.28 | 41.62 | 41.64 | 455,562 | -0.67(-1.59%) |
Aug 09, 2017 | 42.69 | 42.81 | 42.18 | 42.32 | 353,607 | -0.48(-1.11%) |
Aug 08, 2017 | 42.79 | 43.18 | 42.67 | 42.80 | 213,699 | -0.03(-0.06%) |
Aug 07, 2017 | 42.73 | 42.90 | 42.58 | 42.82 | 243,200 | +0.09(+0.21%) |
Aug 04, 2017 | 42.41 | 42.77 | 42.37 | 42.73 | 274,911 | +0.46(+1.09%) |
Aug 03, 2017 | 42.35 | 42.58 | 42.14 | 42.27 | 377,014 | -0.05(-0.13%) |
Aug 02, 2017 | 42.36 | 42.53 | 42.18 | 42.33 | 360,978 | -0.04(-0.08%) |
Aug 01, 2017 | 42.72 | 42.86 | 42.25 | 42.36 | 417,489 | -0.36(-0.84%) |
Jul 31, 2017 | 42.83 | 43.08 | 42.66 | 42.72 | 446,465 | -0.09(-0.21%) |
Jul 28, 2017 | 42.27 | 42.87 | 42.19 | 42.81 | 300,731 | +0.38(+0.89%) |
Jul 27, 2017 | 42.39 | 42.62 | 42.21 | 42.44 | 280,753 | +0.16(+0.38%) |
Jul 26, 2017 | 42.89 | 42.89 | 42.24 | 42.27 | 297,242 | -0.59(-1.39%) |
Jul 25, 2017 | 42.72 | 43.12 | 42.59 | 42.87 | 965,083 | +0.42(+1.00%) |
Jul 24, 2017 | 42.23 | 42.51 | 42.00 | 42.45 | 247,614 | +0.14(+0.34%) |
Jul 21, 2017 | 42.27 | 42.34 | 41.82 | 42.30 | 200,557 | -0.13(-0.32%) |
Jul 20, 2017 | 42.29 | 42.67 | 42.01 | 42.44 | 529,450 | +0.16(+0.38%) |
Jul 19, 2017 | 41.98 | 42.29 | 41.82 | 42.27 | 376,504 | +0.31(+0.73%) |
Jul 18, 2017 | 41.90 | 42.20 | 41.76 | 41.97 | 282,280 | +0.02(+0.04%) |
Jul 17, 2017 | 42.02 | 42.12 | 41.82 | 41.95 | 277,789 | -0.12(-0.28%) |
Jul 14, 2017 | 41.97 | 42.40 | 41.66 | 42.07 | 514,370 | +0.09(+0.21%) |
Jul 13, 2017 | 41.69 | 42.06 | 41.28 | 41.98 | 537,117 | +0.35(+0.84%) |
Jul 12, 2017 | 41.58 | 42.03 | 41.58 | 41.63 | 648,224 | +0.40(+0.98%) |
Jul 11, 2017 | 41.11 | 41.35 | 40.84 | 41.22 | 453,052 | +0.13(+0.33%) |
Jul 10, 2017 | 40.92 | 41.32 | 40.83 | 41.09 | 408,813 | +0.06(+0.15%) |
Jul 07, 2017 | 40.78 | 41.09 | 40.64 | 41.02 | 422,574 | +0.25(+0.62%) |
Jul 06, 2017 | 41.17 | 41.40 | 40.62 | 40.77 | 1,024,260 | -0.50(-1.22%) |
Jul 05, 2017 | 41.00 | 41.37 | 40.88 | 41.28 | 515,043 | +0.29(+0.70%) |
Jul 03, 2017 | 41.20 | 41.37 | 40.99 | 40.99 | 279,777 | +0.02(+0.04%) |
Jun 30, 2017 | 40.61 | 41.14 | 40.53 | 40.97 | 503,315 | +0.50(+1.24%) |
Jun 29, 2017 | 41.00 | 41.03 | 40.18 | 40.47 | 389,300 | -0.46(-1.12%) |
Jun 28, 2017 | 40.68 | 41.27 | 40.63 | 40.93 | 391,893 | +0.53(+1.31%) |
Jun 27, 2017 | 40.74 | 40.77 | 40.39 | 40.39 | 429,854 | -0.24(-0.60%) |
Jun 26, 2017 | 41.02 | 41.07 | 40.58 | 40.64 | 584,579 | -0.35(-0.86%) |
Jun 23, 2017 | 40.78 | 41.05 | 40.66 | 40.99 | 1,105,492 | +0.22(+0.53%) |
Jun 22, 2017 | 40.57 | 40.96 | 40.47 | 40.77 | 479,304 | +0.20(+0.49%) |
Jun 21, 2017 | 41.46 | 41.52 | 40.53 | 40.57 | 544,965 | -0.79(-1.91%) |
Jun 20, 2017 | 42.06 | 42.06 | 41.36 | 41.37 | 661,608 | -0.92(-2.17%) |
Jun 19, 2017 | 42.60 | 42.60 | 41.96 | 42.28 | 556,970 | -0.19(-0.44%) |
Jun 16, 2017 | 41.85 | 42.49 | 41.85 | 42.47 | 1,032,363 | +0.49(+1.18%) |
Jun 15, 2017 | 41.64 | 42.00 | 41.47 | 41.98 | 473,488 | -0.03(-0.06%) |
Jun 14, 2017 | 42.18 | 42.29 | 41.78 | 42.00 | 394,201 | -0.19(-0.45%) |
Jun 13, 2017 | 41.98 | 42.26 | 41.73 | 42.19 | 622,296 | +0.34(+0.82%) |
Jun 12, 2017 | 41.73 | 41.96 | 41.60 | 41.85 | 479,873 | +0.19(+0.45%) |
Jun 09, 2017 | 41.57 | 41.93 | 41.40 | 41.66 | 744,648 | +0.14(+0.35%) |
Jun 08, 2017 | 40.48 | 41.79 | 40.37 | 41.52 | 1,180,800 | +1.10(+2.73%) |
Jun 07, 2017 | 40.47 | 40.70 | 40.18 | 40.42 | 752,477 | -0.08(-0.20%) |
Jun 06, 2017 | 40.58 | 40.83 | 40.25 | 40.50 | 861,630 | -0.26(-0.64%) |
Jun 05, 2017 | 41.81 | 41.81 | 40.74 | 40.76 | 1,011,910 | -1.10(-2.63%) |
Jun 02, 2017 | 41.41 | 42.06 | 41.38 | 41.86 | 1,343,644 | +0.53(+1.28%) |
Jun 01, 2017 | 43.82 | 43.83 | 41.09 | 41.33 | 1,684,821 | -1.65(-3.84%) |
May 31, 2017 | 42.34 | 43.12 | 42.02 | 42.98 | 1,485,850 | +1.01(+2.41%) |
May 30, 2017 | 41.73 | 41.99 | 41.25 | 41.97 | 618,596 | +0.13(+0.32%) |
May 26, 2017 | 41.87 | 42.07 | 41.71 | 41.83 | 732,398 | -0.13(-0.32%) |
May 25, 2017 | 42.24 | 42.24 | 41.64 | 41.97 | 368,218 | -0.05(-0.13%) |
May 24, 2017 | 42.09 | 42.25 | 41.94 | 42.02 | 553,076 | -0.02(-0.04%) |
May 23, 2017 | 42.23 | 42.33 | 41.86 | 42.04 | 512,957 | -0.16(-0.38%) |
May 22, 2017 | 42.13 | 42.29 | 41.96 | 42.20 | 377,562 | +0.28(+0.66%) |
May 19, 2017 | 41.38 | 42.27 | 41.38 | 41.92 | 540,542 | +0.76(+1.85%) |
May 18, 2017 | 41.07 | 41.44 | 40.85 | 41.16 | 475,642 | -0.06(-0.15%) |
May 17, 2017 | 42.18 | 41.64 | 41.17 | 41.22 | 401,151 | -0.96(-2.27%) |
May 16, 2017 | 42.24 | 42.39 | 41.82 | 42.18 | 517,965 | +0.08(+0.19%) |
May 15, 2017 | 41.90 | 42.24 | 41.89 | 42.10 | 286,988 | +0.38(+0.90%) |
May 12, 2017 | 41.78 | 41.87 | 41.60 | 41.73 | 456,125 | -0.14(-0.34%) |
May 11, 2017 | 41.78 | 41.94 | 41.30 | 41.87 | 217,821 | -0.13(-0.30%) |
May 10, 2017 | 42.02 | 42.16 | 41.76 | 41.99 | 231,238 | +0.03(+0.06%) |
May 09, 2017 | 42.07 | 42.17 | 41.84 | 41.97 | 315,315 | -0.07(-0.17%) |
May 08, 2017 | 42.14 | 42.29 | 41.84 | 42.04 | 321,859 | -0.16(-0.38%) |
May 05, 2017 | 41.70 | 42.20 | 41.61 | 42.20 | 330,498 | +0.55(+1.31%) |
May 04, 2017 | 41.84 | 41.99 | 41.46 | 41.65 | 393,425 | -0.17(-0.41%) |
May 03, 2017 | 41.69 | 41.87 | 41.53 | 41.82 | 406,604 | -0.04(-0.11%) |
May 02, 2017 | 41.64 | 41.95 | 41.39 | 41.87 | 611,666 | +0.40(+0.97%) |