Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.94 | 40.95 | 40.65 | 40.68 | 612,150 | -0.21(-0.52%) |
Apr 27, 2018 | 40.79 | 40.89 | 40.71 | 40.89 | 264,713 | +0.13(+0.33%) |
Apr 26, 2018 | 40.83 | 40.84 | 40.68 | 40.75 | 322,690 | -0.06(-0.15%) |
Apr 25, 2018 | 40.72 | 40.96 | 40.65 | 40.82 | 252,080 | +0.05(+0.13%) |
Apr 24, 2018 | 40.88 | 40.94 | 40.65 | 40.76 | 179,379 | -0.13(-0.31%) |
Apr 23, 2018 | 40.68 | 40.90 | 40.68 | 40.89 | 201,407 | +0.16(+0.40%) |
Apr 20, 2018 | 40.73 | 40.84 | 40.50 | 40.72 | 235,142 | -0.07(-0.17%) |
Apr 19, 2018 | 40.79 | 41.00 | 40.72 | 40.79 | 230,403 | -0.02(-0.06%) |
Apr 18, 2018 | 40.95 | 41.12 | 40.80 | 40.82 | 400,568 | -0.11(-0.27%) |
Apr 17, 2018 | 40.76 | 41.05 | 40.74 | 40.93 | 415,379 | +0.15(+0.37%) |
Apr 16, 2018 | 40.45 | 40.81 | 40.45 | 40.78 | 301,521 | +0.40(+0.99%) |
Apr 13, 2018 | 40.32 | 40.54 | 40.31 | 40.38 | 181,296 | +0.10(+0.25%) |
Apr 12, 2018 | 40.47 | 40.67 | 40.26 | 40.28 | 407,839 | -0.23(-0.56%) |
Apr 11, 2018 | 40.36 | 40.56 | 40.26 | 40.50 | 306,098 | +0.14(+0.35%) |
Apr 10, 2018 | 40.34 | 40.57 | 40.29 | 40.36 | 856,290 | +0.13(+0.31%) |
Apr 09, 2018 | 40.79 | 40.93 | 40.21 | 40.24 | 512,827 | -0.49(-1.19%) |
Apr 06, 2018 | 40.75 | 40.81 | 40.39 | 40.72 | 321,387 | -0.02(-0.04%) |
Apr 05, 2018 | 40.46 | 40.84 | 40.14 | 40.74 | 438,467 | +0.31(+0.78%) |
Apr 04, 2018 | 40.03 | 40.67 | 40.01 | 40.43 | 519,211 | +0.23(+0.57%) |
Apr 03, 2018 | 39.95 | 40.28 | 39.68 | 40.20 | 566,012 | +0.27(+0.67%) |
Apr 02, 2018 | 40.20 | 40.32 | 39.55 | 39.93 | 778,040 | -0.27(-0.66%) |
Mar 29, 2018 | 40.20 | 40.20 | 40.20 | 0 | -0.26(-0.64%) | |
Mar 28, 2018 | 40.79 | 40.79 | 40.06 | 40.46 | 561,330 | -0.31(-0.77%) |
Mar 27, 2018 | 40.63 | 40.82 | 40.61 | 40.77 | 560,034 | +0.13(+0.33%) |
Mar 26, 2018 | 40.55 | 40.66 | 40.28 | 40.64 | 384,016 | +0.24(+0.60%) |
Mar 23, 2018 | 40.48 | 40.77 | 40.33 | 40.39 | 380,793 | -0.08(-0.19%) |
Mar 22, 2018 | 40.42 | 40.83 | 40.31 | 40.47 | 819,477 | -0.01(-0.02%) |
Mar 21, 2018 | 40.68 | 40.71 | 40.39 | 40.48 | 336,120 | -0.16(-0.41%) |
Mar 20, 2018 | 40.28 | 40.72 | 40.28 | 40.65 | 462,741 | +0.26(+0.64%) |
Mar 19, 2018 | 40.00 | 40.43 | 39.81 | 40.39 | 818,390 | +0.25(+0.63%) |
Mar 16, 2018 | 39.95 | 40.76 | 39.57 | 40.14 | 4,531,025 | +0.24(+0.59%) |
Mar 15, 2018 | 39.55 | 39.93 | 39.35 | 39.90 | 550,405 | +0.36(+0.91%) |
Mar 14, 2018 | 39.56 | 39.74 | 39.16 | 39.54 | 566,283 | +0.09(+0.22%) |
Mar 13, 2018 | 39.96 | 39.96 | 39.12 | 39.45 | 952,780 | -0.39(-0.98%) |
Mar 12, 2018 | 37.73 | 39.98 | 37.49 | 39.84 | 2,189,407 | +2.13(+5.66%) |
Mar 09, 2018 | 37.91 | 38.33 | 37.55 | 37.71 | 477,627 | -0.17(-0.46%) |
Mar 08, 2018 | 37.99 | 38.32 | 37.81 | 37.88 | 420,162 | -0.07(-0.19%) |
Mar 07, 2018 | 38.03 | 37.27 | 37.95 | 381,508 | +0.46(+1.23%) | |
Mar 06, 2018 | 37.87 | 37.87 | 37.37 | 37.49 | 605,668 | -0.34(-0.89%) |
Mar 05, 2018 | 38.06 | 38.10 | 37.65 | 37.83 | 588,414 | -0.24(-0.64%) |
Mar 02, 2018 | 37.47 | 38.11 | 37.46 | 38.07 | 498,616 | +0.61(+1.63%) |
Mar 01, 2018 | 37.36 | 37.71 | 37.26 | 37.46 | 653,271 | -0.05(-0.15%) |
Feb 28, 2018 | 38.03 | 38.24 | 37.44 | 37.52 | 1,481,668 | -0.54(-1.42%) |
Feb 27, 2018 | 38.28 | 38.64 | 38.03 | 38.06 | 751,902 | -0.31(-0.82%) |
Feb 26, 2018 | 38.86 | 38.90 | 38.32 | 38.37 | 834,742 | -0.53(-1.35%) |
Feb 23, 2018 | 38.69 | 39.19 | 38.51 | 38.90 | 426,299 | +0.29(+0.75%) |
Feb 22, 2018 | 39.10 | 38.61 | 1,344,486 | +0.31(+0.80%) | ||
Feb 21, 2018 | 38.65 | 38.91 | 38.23 | 38.30 | 848,804 | -0.42(-1.09%) |
Feb 20, 2018 | 39.08 | 39.09 | 38.49 | 38.72 | 641,099 | -0.37(-0.94%) |
Feb 16, 2018 | 39.08 | 39.08 | 39.08 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 38.88 | 39.18 | 38.80 | 39.15 | 580,735 | +0.26(+0.68%) |
Feb 14, 2018 | 38.71 | 39.01 | 38.45 | 38.88 | 771,634 | +0.19(+0.48%) |
Feb 13, 2018 | 39.17 | 39.46 | 38.69 | 38.69 | 1,274,793 | -0.54(-1.37%) |
Feb 12, 2018 | 39.30 | 39.43 | 39.04 | 39.23 | 353,557 | -0.04(-0.10%) |
Feb 09, 2018 | 39.12 | 39.47 | 39.05 | 39.27 | 527,194 | +0.23(+0.58%) |
Feb 08, 2018 | 39.08 | 39.41 | 39.04 | 39.05 | 449,829 | -0.08(-0.20%) |
Feb 07, 2018 | 39.35 | 39.35 | 39.07 | 39.12 | 605,362 | -0.24(-0.61%) |
Feb 06, 2018 | 38.69 | 39.53 | 38.66 | 39.36 | 821,226 | +0.37(+0.96%) |
Feb 05, 2018 | 39.12 | 39.13 | 38.91 | 38.99 | 292,607 | -0.26(-0.65%) |
Feb 02, 2018 | 38.90 | 39.42 | 38.98 | 39.25 | 817,195 | +0.26(+0.68%) |
Feb 01, 2018 | 39.19 | 39.25 | 38.87 | 38.98 | 834,218 | -0.22(-0.56%) |
Jan 31, 2018 | 39.70 | 39.71 | 39.20 | 39.20 | 912,304 | -0.47(-1.20%) |
Jan 30, 2018 | 39.72 | 39.78 | 39.67 | 39.68 | 811,257 | -0.05(-0.12%) |
Jan 29, 2018 | 39.78 | 39.84 | 39.71 | 39.72 | 440,740 | -0.09(-0.22%) |
Jan 26, 2018 | 40.05 | 40.05 | 39.77 | 39.81 | 351,609 | -0.20(-0.51%) |
Jan 25, 2018 | 39.92 | 40.03 | 39.75 | 40.01 | 738,999 | +0.18(+0.45%) |
Jan 24, 2018 | 40.06 | 40.06 | 39.74 | 39.83 | 624,296 | -0.17(-0.43%) |
Jan 23, 2018 | 39.94 | 40.06 | 39.94 | 40.00 | 274,740 | +0.03(+0.08%) |
Jan 22, 2018 | 40.13 | 40.17 | 39.95 | 39.97 | 260,452 | -0.11(-0.27%) |
Jan 19, 2018 | 40.03 | 40.08 | 39.96 | 40.08 | 423,245 | +0.05(+0.14%) |
Jan 18, 2018 | 40.16 | 40.16 | 40.03 | 40.03 | 761,925 | -0.17(-0.43%) |
Jan 17, 2018 | 40.13 | 40.28 | 40.13 | 40.20 | 294,642 | +0.11(+0.27%) |
Jan 16, 2018 | 40.17 | 40.24 | 40.08 | 40.09 | 443,121 | -0.09(-0.21%) |
Jan 12, 2018 | 40.17 | 40.17 | 40.17 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 40.05 | 40.22 | 40.05 | 40.18 | 203,063 | +0.09(+0.23%) |
Jan 10, 2018 | 40.21 | 40.09 | 471,423 | -0.04(-0.10%) | ||
Jan 09, 2018 | 40.44 | 40.56 | 40.13 | 40.13 | 436,491 | -0.35(-0.87%) |
Jan 08, 2018 | 40.27 | 40.54 | 40.17 | 40.48 | 495,966 | +0.16(+0.41%) |
Jan 05, 2018 | 40.03 | 40.34 | 40.03 | 40.31 | 663,270 | +0.32(+0.80%) |
Jan 04, 2018 | 39.95 | 40.11 | 39.93 | 39.99 | 466,407 | +0.06(+0.16%) |
Jan 03, 2018 | 40.06 | 40.13 | 39.85 | 39.93 | 497,510 | -0.16(-0.39%) |
Jan 02, 2018 | 40.09 | 40.16 | 40.05 | 40.09 | 858,453 | +0.01(+0.02%) |
Dec 29, 2017 | 40.08 | 40.08 | 40.08 | 0 | -0.05(-0.14%) | |
Dec 28, 2017 | 40.17 | 40.17 | 40.06 | 40.13 | 245,894 | +0.02(+0.06%) |
Dec 27, 2017 | 40.06 | 40.20 | 40.02 | 40.11 | 161,738 | +0.05(+0.12%) |
Dec 26, 2017 | 40.10 | 40.23 | 40.03 | 40.06 | 264,532 | -0.03(-0.08%) |
Dec 22, 2017 | 40.09 | 40.19 | 40.01 | 40.10 | 270,702 | +0.05(+0.12%) |
Dec 21, 2017 | 39.91 | 40.14 | 39.89 | 40.05 | 410,078 | +0.14(+0.35%) |
Dec 20, 2017 | 39.96 | 40.10 | 39.91 | 39.91 | 326,734 | +0.02(+0.04%) |
Dec 19, 2017 | 40.05 | 40.13 | 39.85 | 39.89 | 619,061 | -0.17(-0.43%) |
Dec 18, 2017 | 40.12 | 40.19 | 40.01 | 40.06 | 469,408 | -0.01(-0.02%) |
Dec 15, 2017 | 40.01 | 40.20 | 39.99 | 40.07 | 1,702,686 | +0.05(+0.12%) |
Dec 14, 2017 | 40.17 | 40.20 | 40.01 | 40.03 | 548,171 | -0.15(-0.37%) |
Dec 13, 2017 | 40.06 | 40.24 | 40.01 | 40.17 | 611,148 | +0.16(+0.41%) |
Dec 12, 2017 | 40.13 | 40.20 | 40.00 | 40.01 | 692,612 | -0.14(-0.35%) |
Dec 11, 2017 | 40.13 | 40.22 | 40.08 | 40.15 | 540,642 | +0.00(+0.00%) |
Dec 08, 2017 | 40.15 | 40.22 | 40.05 | 40.15 | 909,673 | +0.00(+0.00%) |
Dec 07, 2017 | 40.21 | 40.24 | 39.96 | 763,164 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.22 | 40.39 | 40.21 | 40.22 | 322,405 | -0.03(-0.08%) |
Dec 05, 2017 | 40.32 | 40.37 | 40.20 | 40.25 | 1,220,662 | -0.09(-0.23%) |
Dec 04, 2017 | 40.38 | 40.38 | 40.34 | 40.34 | 962,147 | -0.09(-0.21%) |
Dec 01, 2017 | 40.40 | 40.44 | 40.10 | 40.43 | 467,777 | +0.00(+0.00%) |
Nov 30, 2017 | 40.28 | 40.43 | 40.17 | 40.43 | 566,302 | +0.28(+0.69%) |
Nov 29, 2017 | 40.12 | 40.22 | 40.08 | 40.15 | 364,024 | -0.05(-0.12%) |
Nov 28, 2017 | 40.13 | 40.20 | 40.09 | 40.20 | 308,656 | +0.10(+0.25%) |
Nov 27, 2017 | 40.15 | 40.21 | 40.08 | 40.10 | 375,986 | -0.05(-0.12%) |
Nov 24, 2017 | 39.97 | 40.18 | 39.92 | 40.14 | 110,737 | +0.19(+0.46%) |
Nov 22, 2017 | 39.89 | 40.00 | 39.89 | 39.96 | 396,933 | +0.11(+0.27%) |
Nov 21, 2017 | 40.12 | 40.26 | 39.85 | 39.85 | 908,352 | -0.22(-0.54%) |
Nov 20, 2017 | 40.14 | 40.19 | 40.02 | 40.07 | 339,285 | -0.07(-0.17%) |
Nov 17, 2017 | 40.12 | 40.21 | 40.11 | 40.14 | 365,315 | -0.09(-0.21%) |
Nov 16, 2017 | 40.12 | 40.23 | 40.06 | 40.22 | 369,230 | +0.11(+0.27%) |
Nov 15, 2017 | 40.21 | 40.28 | 39.63 | 40.11 | 322,570 | -0.14(-0.35%) |
Nov 14, 2017 | 40.12 | 40.26 | 40.09 | 40.25 | 265,799 | +0.15(+0.37%) |
Nov 13, 2017 | 40.04 | 40.21 | 40.04 | 40.11 | 347,212 | +0.00(+0.00%) |
Nov 10, 2017 | 40.07 | 40.18 | 40.05 | 40.11 | 258,538 | +0.01(+0.02%) |
Nov 09, 2017 | 40.02 | 40.14 | 40.02 | 40.10 | 430,024 | +0.05(+0.14%) |
Nov 08, 2017 | 40.07 | 40.18 | 40.02 | 40.04 | 257,803 | -0.09(-0.21%) |
Nov 07, 2017 | 40.04 | 40.18 | 40.03 | 40.13 | 623,618 | +0.07(+0.17%) |
Nov 06, 2017 | 40.17 | 40.21 | 39.99 | 40.06 | 875,966 | -0.03(-0.08%) |
Nov 03, 2017 | 40.17 | 40.29 | 40.09 | 40.09 | 542,368 | -0.05(-0.12%) |
Nov 02, 2017 | 40.33 | 40.44 | 40.13 | 40.14 | 495,719 | -0.22(-0.54%) |
Nov 01, 2017 | 40.30 | 40.39 | 40.18 | 40.35 | 580,825 | -0.03(-0.08%) |
Oct 31, 2017 | 40.34 | 40.43 | 40.32 | 40.38 | 713,760 | +0.12(+0.29%) |
Oct 30, 2017 | 40.39 | 40.47 | 40.27 | 40.27 | 758,520 | -0.19(-0.48%) |
Oct 27, 2017 | 40.31 | 40.48 | 40.31 | 40.46 | 514,436 | +0.11(+0.27%) |
Oct 26, 2017 | 40.35 | 40.38 | 40.28 | 40.35 | 480,484 | +0.02(+0.04%) |
Oct 25, 2017 | 40.21 | 40.39 | 40.14 | 40.34 | 458,263 | +0.08(+0.19%) |
Oct 24, 2017 | 40.20 | 40.34 | 40.20 | 40.26 | 303,460 | +0.04(+0.10%) |
Oct 23, 2017 | 40.31 | 40.35 | 40.15 | 40.22 | 360,977 | -0.12(-0.31%) |
Oct 20, 2017 | 40.40 | 40.42 | 40.05 | 40.35 | 438,399 | +0.05(+0.12%) |
Oct 19, 2017 | 40.17 | 40.31 | 40.12 | 40.30 | 316,036 | +0.10(+0.25%) |
Oct 18, 2017 | 40.23 | 40.29 | 40.08 | 40.20 | 747,399 | +0.01(+0.02%) |
Oct 17, 2017 | 40.20 | 40.29 | 40.15 | 40.19 | 735,078 | -0.02(-0.04%) |
Oct 16, 2017 | 40.39 | 40.45 | 40.16 | 40.21 | 840,834 | -0.17(-0.42%) |
Oct 13, 2017 | 40.43 | 40.50 | 40.31 | 40.38 | 513,379 | +0.00(+0.00%) |
Oct 12, 2017 | 40.39 | 40.45 | 40.35 | 40.38 | 324,431 | -0.01(-0.02%) |
Oct 11, 2017 | 40.50 | 40.34 | 40.38 | 372,094 | -0.08(-0.21%) | |
Oct 10, 2017 | 40.39 | 40.49 | 40.30 | 40.47 | 503,971 | +0.12(+0.29%) |
Oct 09, 2017 | 40.22 | 40.44 | 40.22 | 40.35 | 647,758 | +0.14(+0.35%) |
Oct 06, 2017 | 40.20 | 40.25 | 40.11 | 40.21 | 450,807 | -0.02(-0.06%) |
Oct 05, 2017 | 40.32 | 40.32 | 40.11 | 40.24 | 331,929 | -0.09(-0.21%) |
Oct 04, 2017 | 40.30 | 40.36 | 40.15 | 40.32 | 867,370 | -0.02(-0.04%) |
Oct 03, 2017 | 40.34 | 40.38 | 40.02 | 40.34 | 373,174 | -0.02(-0.04%) |
Oct 02, 2017 | 40.04 | 40.38 | 39.97 | 40.35 | 932,890 | +0.33(+0.83%) |
Sep 29, 2017 | 39.87 | 40.06 | 39.85 | 40.02 | 832,082 | +0.12(+0.29%) |
Sep 28, 2017 | 39.80 | 39.94 | 39.70 | 39.91 | 900,228 | +0.06(+0.16%) |
Sep 27, 2017 | 39.91 | 39.75 | 39.84 | 587,874 | +0.04(+0.10%) | |
Sep 26, 2017 | 39.80 | 39.91 | 39.63 | 39.80 | 348,871 | -0.03(-0.08%) |
Sep 25, 2017 | 39.73 | 39.97 | 39.70 | 39.84 | 405,621 | +0.10(+0.25%) |
Sep 22, 2017 | 39.75 | 39.84 | 39.65 | 39.73 | 379,883 | +0.08(+0.19%) |
Sep 21, 2017 | 39.76 | 39.84 | 39.59 | 39.66 | 435,919 | -0.10(-0.25%) |
Sep 20, 2017 | 39.86 | 39.94 | 39.70 | 39.76 | 425,341 | -0.08(-0.19%) |
Sep 19, 2017 | 39.77 | 39.85 | 39.72 | 39.84 | 399,969 | +0.11(+0.27%) |
Sep 18, 2017 | 39.91 | 39.91 | 39.62 | 39.73 | 549,810 | -0.19(-0.48%) |
Sep 15, 2017 | 39.80 | 40.01 | 39.76 | 39.92 | 1,302,942 | +0.19(+0.49%) |
Sep 14, 2017 | 39.70 | 39.82 | 39.67 | 39.73 | 443,696 | +0.05(+0.12%) |
Sep 13, 2017 | 39.70 | 39.82 | 39.68 | 39.68 | 662,861 | -0.05(-0.12%) |
Sep 12, 2017 | 39.84 | 39.84 | 39.63 | 39.73 | 627,805 | -0.13(-0.33%) |
Sep 11, 2017 | 40.01 | 40.05 | 39.74 | 39.86 | 524,125 | -0.14(-0.35%) |
Sep 08, 2017 | 40.14 | 40.14 | 39.84 | 40.00 | 444,573 | -0.22(-0.54%) |
Sep 07, 2017 | 39.95 | 40.25 | 39.95 | 40.21 | 771,938 | +0.26(+0.66%) |
Sep 06, 2017 | 40.01 | 40.02 | 39.91 | 39.95 | 649,204 | +0.00(+0.00%) |
Sep 05, 2017 | 39.84 | 40.01 | 39.83 | 39.95 | 462,810 | +0.11(+0.27%) |
Sep 01, 2017 | 39.81 | 39.86 | 39.69 | 39.84 | 845,365 | +0.11(+0.27%) |
Aug 31, 2017 | 39.60 | 39.75 | 39.45 | 39.73 | 568,947 | +0.15(+0.39%) |
Aug 30, 2017 | 39.58 | 39.75 | 39.49 | 39.58 | 788,045 | -0.05(-0.12%) |
Aug 29, 2017 | 39.70 | 39.82 | 39.55 | 39.63 | 349,003 | -0.04(-0.10%) |
Aug 28, 2017 | 39.65 | 39.76 | 39.55 | 39.67 | 898,992 | +0.03(+0.08%) |
Aug 25, 2017 | 39.73 | 39.74 | 39.62 | 39.64 | 139,552 | -0.10(-0.25%) |
Aug 24, 2017 | 39.71 | 39.76 | 39.50 | 39.74 | 302,901 | +0.00(+0.00%) |
Aug 23, 2017 | 39.61 | 39.74 | 39.41 | 39.74 | 261,383 | +0.08(+0.19%) |
Aug 22, 2017 | 39.67 | 39.68 | 39.46 | 39.66 | 391,552 | +0.01(+0.02%) |
Aug 21, 2017 | 39.67 | 39.75 | 39.58 | 39.65 | 501,061 | +0.00(+0.00%) |
Aug 18, 2017 | 39.44 | 39.74 | 39.32 | 39.65 | 1,437,132 | +0.12(+0.31%) |
Aug 17, 2017 | 39.75 | 39.82 | 39.51 | 39.53 | 971,021 | -0.21(-0.52%) |
Aug 16, 2017 | 39.92 | 39.93 | 39.70 | 39.74 | 640,692 | -0.12(-0.29%) |
Aug 15, 2017 | 39.78 | 40.07 | 39.77 | 39.85 | 634,526 | +0.05(+0.14%) |
Aug 14, 2017 | 40.14 | 40.14 | 39.79 | 39.80 | 1,076,957 | -0.35(-0.88%) |
Aug 11, 2017 | 40.09 | 40.20 | 40.05 | 40.15 | 1,299,941 | +0.01(+0.02%) |
Aug 10, 2017 | 40.16 | 40.24 | 40.01 | 40.14 | 1,466,571 | -0.07(-0.17%) |
Aug 09, 2017 | 40.19 | 40.29 | 40.03 | 40.21 | 1,494,127 | -0.01(-0.02%) |
Aug 08, 2017 | 40.18 | 40.31 | 40.11 | 40.22 | 881,221 | +0.00(+0.00%) |
Aug 07, 2017 | 40.20 | 40.28 | 40.14 | 40.22 | 842,704 | -0.02(-0.04%) |
Aug 04, 2017 | 40.04 | 40.24 | 40.03 | 40.24 | 793,892 | +0.14(+0.34%) |
Aug 03, 2017 | 40.07 | 40.15 | 39.90 | 40.10 | 1,602,160 | +0.04(+0.10%) |
Aug 02, 2017 | 40.23 | 40.40 | 40.04 | 40.06 | 1,157,996 | -0.43(-1.06%) |
Aug 01, 2017 | 40.34 | 40.49 | 40.15 | 40.49 | 1,042,568 | +0.10(+0.25%) |
Jul 31, 2017 | 40.22 | 40.39 | 40.20 | 40.39 | 1,019,239 | +0.17(+0.42%) |
Jul 28, 2017 | 40.27 | 40.31 | 40.13 | 40.22 | 1,799,810 | -0.07(-0.17%) |
Jul 27, 2017 | 40.40 | 40.44 | 40.28 | 40.29 | 966,643 | -0.10(-0.25%) |
Jul 26, 2017 | 40.28 | 40.48 | 40.27 | 40.39 | 1,385,713 | +0.06(+0.15%) |
Jul 25, 2017 | 40.21 | 40.42 | 40.15 | 40.33 | 1,655,432 | +0.12(+0.29%) |
Jul 24, 2017 | 40.04 | 40.41 | 40.01 | 40.21 | 1,733,749 | +0.07(+0.17%) |
Jul 21, 2017 | 40.30 | 40.56 | 40.01 | 40.14 | 3,939,879 | +0.01(+0.02%) |
Jul 20, 2017 | 39.21 | 40.24 | 39.17 | 40.14 | 10,541,609 | +6.87(+20.66%) |
Jul 19, 2017 | 32.81 | 33.33 | 32.81 | 33.26 | 496,422 | +0.45(+1.38%) |
Jul 18, 2017 | 32.60 | 32.92 | 32.57 | 32.81 | 421,778 | +0.25(+0.75%) |
Jul 17, 2017 | 32.48 | 32.68 | 32.24 | 32.57 | 373,977 | +0.08(+0.24%) |
Jul 14, 2017 | 32.52 | 32.70 | 32.40 | 32.49 | 321,833 | +0.14(+0.43%) |
Jul 13, 2017 | 32.48 | 32.54 | 32.13 | 32.35 | 492,492 | -0.13(-0.40%) |
Jul 12, 2017 | 32.32 | 32.51 | 32.17 | 32.48 | 419,484 | +0.47(+1.46%) |
Jul 11, 2017 | 31.94 | 32.06 | 31.78 | 32.01 | 350,318 | +0.05(+0.17%) |
Jul 10, 2017 | 32.04 | 32.12 | 31.88 | 31.96 | 386,442 | -0.06(-0.19%) |
Jul 07, 2017 | 31.76 | 32.07 | 31.76 | 32.02 | 331,794 | +0.28(+0.87%) |
Jul 06, 2017 | 31.78 | 31.84 | 31.64 | 31.74 | 326,518 | -0.14(-0.43%) |
Jul 05, 2017 | 32.39 | 32.68 | 31.75 | 31.88 | 308,771 | -0.51(-1.56%) |
Jul 03, 2017 | 32.69 | 32.89 | 32.37 | 32.39 | 132,634 | -0.21(-0.64%) |
Jun 30, 2017 | 32.64 | 32.83 | 32.57 | 32.60 | 381,680 | -0.05(-0.14%) |
Jun 29, 2017 | 32.54 | 32.74 | 32.24 | 32.64 | 457,239 | -0.10(-0.30%) |
Jun 28, 2017 | 33.04 | 33.34 | 32.70 | 32.74 | 510,218 | -0.17(-0.51%) |
Jun 27, 2017 | 33.15 | 33.29 | 32.79 | 32.91 | 296,438 | -0.44(-1.31%) |
Jun 26, 2017 | 33.36 | 33.59 | 33.20 | 33.35 | 206,950 | -0.01(-0.02%) |
Jun 23, 2017 | 33.33 | 33.53 | 33.25 | 33.36 | 523,315 | +0.00(+0.00%) |
Jun 22, 2017 | 33.66 | 33.96 | 33.34 | 33.36 | 368,342 | -0.30(-0.89%) |
Jun 21, 2017 | 33.73 | 34.03 | 33.57 | 33.66 | 338,518 | -0.15(-0.43%) |
Jun 20, 2017 | 33.86 | 33.90 | 33.64 | 33.80 | 277,277 | +0.02(+0.05%) |
Jun 19, 2017 | 34.07 | 34.07 | 33.73 | 33.79 | 272,978 | -0.30(-0.88%) |
Jun 16, 2017 | 33.34 | 34.12 | 33.34 | 34.09 | 959,418 | +0.37(+1.09%) |
Jun 15, 2017 | 33.46 | 33.74 | 33.23 | 33.72 | 327,594 | +0.17(+0.50%) |
Jun 14, 2017 | 33.60 | 33.78 | 33.34 | 33.55 | 243,340 | +0.16(+0.48%) |
Jun 13, 2017 | 33.32 | 33.47 | 33.16 | 33.39 | 301,477 | +0.07(+0.21%) |
Jun 12, 2017 | 33.59 | 33.77 | 33.04 | 33.32 | 337,956 | -0.25(-0.73%) |
Jun 09, 2017 | 33.18 | 33.58 | 33.15 | 33.56 | 388,012 | +0.28(+0.83%) |
Jun 08, 2017 | 33.23 | 33.34 | 32.94 | 33.29 | 231,676 | +0.02(+0.05%) |
Jun 07, 2017 | 33.19 | 33.39 | 32.93 | 33.27 | 308,763 | +0.14(+0.42%) |
Jun 06, 2017 | 33.33 | 33.40 | 33.09 | 33.13 | 352,421 | -0.20(-0.60%) |
Jun 05, 2017 | 33.51 | 33.57 | 33.21 | 33.33 | 221,077 | -0.21(-0.62%) |
Jun 02, 2017 | 33.44 | 33.76 | 33.27 | 33.54 | 378,399 | +0.31(+0.92%) |
Jun 01, 2017 | 32.83 | 33.24 | 32.72 | 33.23 | 265,435 | +0.35(+1.05%) |
May 31, 2017 | 32.72 | 32.90 | 32.61 | 32.89 | 427,528 | +0.19(+0.59%) |
May 30, 2017 | 32.64 | 32.77 | 32.47 | 32.70 | 180,625 | +0.01(+0.02%) |
May 26, 2017 | 32.73 | 32.74 | 32.56 | 32.69 | 236,450 | -0.08(-0.23%) |
May 25, 2017 | 32.40 | 32.81 | 32.30 | 32.77 | 257,765 | +0.42(+1.31%) |
May 24, 2017 | 32.35 | 32.55 | 32.20 | 32.34 | 348,897 | +0.07(+0.21%) |
May 23, 2017 | 32.19 | 32.57 | 32.14 | 32.27 | 292,725 | +0.13(+0.40%) |
May 22, 2017 | 31.79 | 32.19 | 31.70 | 32.15 | 280,603 | +0.37(+1.17%) |
May 19, 2017 | 31.67 | 31.83 | 31.54 | 31.77 | 355,966 | +0.14(+0.43%) |
May 18, 2017 | 31.67 | 31.82 | 31.40 | 31.64 | 314,226 | -0.03(-0.10%) |
May 17, 2017 | 31.38 | 31.83 | 31.21 | 31.67 | 469,545 | +0.29(+0.92%) |
May 16, 2017 | 31.57 | 31.66 | 31.35 | 31.38 | 248,176 | -0.21(-0.65%) |
May 15, 2017 | 31.49 | 31.76 | 31.49 | 31.58 | 243,800 | +0.14(+0.44%) |
May 12, 2017 | 31.38 | 31.66 | 31.30 | 31.45 | 181,240 | +0.11(+0.36%) |
May 11, 2017 | 31.19 | 31.38 | 31.05 | 31.33 | 236,083 | +0.05(+0.15%) |
May 10, 2017 | 31.22 | 31.43 | 31.10 | 31.29 | 334,610 | +0.09(+0.29%) |
May 09, 2017 | 31.49 | 31.62 | 31.10 | 31.19 | 364,729 | -0.29(-0.92%) |
May 08, 2017 | 31.32 | 31.50 | 31.16 | 31.48 | 294,513 | +0.06(+0.19%) |
May 05, 2017 | 31.13 | 31.45 | 30.95 | 31.42 | 374,131 | +0.37(+1.20%) |
May 04, 2017 | 30.54 | 31.09 | 30.54 | 31.05 | 446,673 | +0.37(+1.19%) |
May 03, 2017 | 30.71 | 31.01 | 30.44 | 30.68 | 486,131 | +0.25(+0.83%) |
May 02, 2017 | 30.49 | 30.66 | 30.30 | 30.43 | 307,034 | -0.02(-0.05%) |