Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.14 | 41.27 | 40.95 | 40.96 | 500,627 | -0.08(-0.19%) |
Apr 27, 2018 | 40.85 | 41.07 | 40.82 | 41.03 | 772,095 | +0.91(+2.26%) |
Apr 26, 2018 | 40.02 | 40.28 | 39.99 | 40.13 | 755,760 | +0.00(+0.00%) |
Apr 25, 2018 | 40.08 | 40.17 | 39.90 | 40.13 | 687,943 | -0.49(-1.21%) |
Apr 24, 2018 | 40.63 | 40.72 | 40.43 | 40.62 | 847,460 | +0.54(+1.36%) |
Apr 23, 2018 | 40.13 | 40.25 | 40.02 | 40.08 | 468,330 | -0.07(-0.17%) |
Apr 20, 2018 | 40.19 | 40.33 | 40.09 | 40.14 | 400,420 | +0.08(+0.19%) |
Apr 19, 2018 | 40.08 | 40.16 | 39.85 | 40.07 | 926,065 | -0.12(-0.30%) |
Apr 18, 2018 | 40.06 | 40.31 | 40.01 | 40.19 | 810,539 | -0.05(-0.13%) |
Apr 17, 2018 | 40.21 | 40.39 | 40.21 | 40.24 | 1,160,653 | -0.22(-0.53%) |
Apr 16, 2018 | 40.34 | 40.53 | 40.25 | 40.46 | 1,732,552 | -0.14(-0.34%) |
Apr 13, 2018 | 40.60 | 40.65 | 40.46 | 40.59 | 1,184,197 | +0.02(+0.04%) |
Apr 12, 2018 | 40.58 | 40.66 | 40.52 | 40.58 | 515,020 | +0.02(+0.04%) |
Apr 11, 2018 | 40.56 | 40.59 | 40.40 | 40.56 | 801,425 | -0.16(-0.38%) |
Apr 10, 2018 | 40.65 | 40.73 | 40.47 | 40.71 | 1,413,054 | +0.54(+1.33%) |
Apr 09, 2018 | 40.18 | 40.46 | 40.14 | 40.18 | 1,993,006 | +0.79(+2.02%) |
Apr 06, 2018 | 39.13 | 39.62 | 39.11 | 39.38 | 1,832,555 | +0.12(+0.31%) |
Apr 05, 2018 | 39.34 | 39.47 | 39.25 | 39.26 | 902,848 | -0.02(-0.04%) |
Apr 04, 2018 | 39.06 | 39.32 | 38.73 | 39.28 | 2,395,564 | -0.95(-2.36%) |
Apr 03, 2018 | 39.76 | 40.26 | 39.65 | 40.23 | 1,737,110 | +1.10(+2.82%) |
Apr 02, 2018 | 39.45 | 39.48 | 38.94 | 39.13 | 1,232,778 | -0.35(-0.90%) |
Mar 29, 2018 | 39.48 | 39.48 | 39.48 | 0 | +0.09(+0.22%) | |
Mar 28, 2018 | 39.44 | 39.58 | 39.28 | 39.39 | 1,048,343 | -0.09(-0.22%) |
Mar 27, 2018 | 39.88 | 39.96 | 39.38 | 39.48 | 1,387,708 | +0.49(+1.26%) |
Mar 26, 2018 | 38.71 | 39.00 | 38.48 | 38.99 | 1,091,364 | +0.54(+1.39%) |
Mar 23, 2018 | 39.23 | 39.27 | 38.44 | 38.45 | 1,449,214 | -0.82(-2.09%) |
Mar 22, 2018 | 39.25 | 39.41 | 38.74 | 39.27 | 1,699,655 | -0.26(-0.65%) |
Mar 21, 2018 | 39.76 | 39.76 | 39.49 | 39.53 | 1,179,781 | -0.31(-0.78%) |
Mar 20, 2018 | 39.97 | 40.10 | 39.77 | 39.84 | 860,241 | +0.12(+0.30%) |
Mar 19, 2018 | 39.84 | 39.96 | 39.65 | 39.72 | 743,258 | -0.16(-0.41%) |
Mar 16, 2018 | 39.64 | 39.96 | 39.64 | 39.89 | 1,152,778 | +0.40(+1.01%) |
Mar 15, 2018 | 39.59 | 39.86 | 39.46 | 39.49 | 787,888 | -0.03(-0.07%) |
Mar 14, 2018 | 39.65 | 39.76 | 39.29 | 39.51 | 699,704 | +0.26(+0.66%) |
Mar 13, 2018 | 39.64 | 39.64 | 39.14 | 39.26 | 956,236 | -0.53(-1.32%) |
Mar 12, 2018 | 39.86 | 39.96 | 39.70 | 39.78 | 627,706 | -0.22(-0.54%) |
Mar 09, 2018 | 39.78 | 40.00 | 39.78 | 40.00 | 710,440 | +0.29(+0.74%) |
Mar 08, 2018 | 39.44 | 39.71 | 39.44 | 39.70 | 1,082,391 | +0.59(+1.50%) |
Mar 07, 2018 | 39.20 | 38.91 | 39.12 | 822,596 | +0.06(+0.15%) | |
Mar 06, 2018 | 39.21 | 39.21 | 38.93 | 39.06 | 1,687,530 | -0.42(-1.07%) |
Mar 05, 2018 | 39.16 | 39.55 | 39.06 | 39.48 | 1,569,347 | -0.47(-1.19%) |
Mar 02, 2018 | 39.86 | 39.99 | 39.51 | 39.95 | 1,154,752 | +0.07(+0.17%) |
Mar 01, 2018 | 40.12 | 40.37 | 39.67 | 39.89 | 1,003,452 | -0.23(-0.58%) |
Feb 28, 2018 | 40.61 | 40.71 | 40.11 | 40.12 | 857,222 | -0.41(-1.02%) |
Feb 27, 2018 | 40.94 | 41.05 | 40.53 | 40.53 | 828,955 | -0.58(-1.41%) |
Feb 26, 2018 | 41.20 | 41.21 | 40.96 | 41.11 | 763,346 | -0.22(-0.52%) |
Feb 23, 2018 | 41.40 | 41.40 | 41.08 | 41.33 | 493,247 | +0.14(+0.34%) |
Feb 22, 2018 | 41.13 | 41.19 | 531,539 | -0.10(-0.25%) | ||
Feb 21, 2018 | 41.50 | 41.72 | 41.29 | 41.29 | 722,111 | +0.32(+0.78%) |
Feb 20, 2018 | 41.07 | 41.15 | 40.82 | 40.97 | 673,714 | -0.35(-0.86%) |
Feb 16, 2018 | 41.33 | 41.33 | 41.33 | 0 | -0.05(-0.12%) | |
Feb 15, 2018 | 41.40 | 41.40 | 41.07 | 41.38 | 807,609 | +0.44(+1.08%) |
Feb 14, 2018 | 40.58 | 41.07 | 40.41 | 40.94 | 1,211,242 | +0.35(+0.87%) |
Feb 13, 2018 | 40.74 | 40.81 | 40.52 | 40.58 | 1,521,953 | -0.81(-1.96%) |
Feb 12, 2018 | 41.17 | 41.46 | 40.91 | 41.40 | 1,487,662 | -0.02(-0.04%) |
Feb 09, 2018 | 41.46 | 41.51 | 40.63 | 41.41 | 1,508,882 | -0.55(-1.32%) |
Feb 08, 2018 | 42.75 | 42.80 | 41.97 | 41.97 | 1,276,227 | -0.63(-1.48%) |
Feb 07, 2018 | 43.09 | 43.26 | 42.60 | 42.60 | 2,054,307 | -1.38(-3.14%) |
Feb 06, 2018 | 42.89 | 44.01 | 42.83 | 43.98 | 1,436,638 | +0.55(+1.27%) |
Feb 05, 2018 | 44.09 | 44.12 | 43.12 | 43.42 | 1,057,021 | -0.81(-1.83%) |
Feb 02, 2018 | 44.63 | 44.64 | 44.17 | 44.23 | 1,424,578 | -0.91(-2.03%) |
Feb 01, 2018 | 45.18 | 45.31 | 45.04 | 45.15 | 966,457 | -0.29(-0.65%) |
Jan 31, 2018 | 45.70 | 45.71 | 45.35 | 45.44 | 765,043 | +0.19(+0.42%) |
Jan 30, 2018 | 45.34 | 45.37 | 45.09 | 45.25 | 784,679 | -0.15(-0.32%) |
Jan 29, 2018 | 45.47 | 45.54 | 45.37 | 45.40 | 784,081 | -0.34(-0.74%) |
Jan 26, 2018 | 45.65 | 45.75 | 45.43 | 45.74 | 836,236 | +0.10(+0.23%) |
Jan 25, 2018 | 45.74 | 45.74 | 45.48 | 45.63 | 1,041,096 | -0.09(-0.19%) |
Jan 24, 2018 | 45.64 | 45.93 | 45.62 | 45.72 | 1,461,410 | +0.56(+1.24%) |
Jan 23, 2018 | 45.01 | 45.16 | 44.79 | 45.16 | 1,341,852 | +0.31(+0.69%) |
Jan 22, 2018 | 44.79 | 44.87 | 44.64 | 44.85 | 1,429,065 | +0.39(+0.87%) |
Jan 19, 2018 | 44.59 | 44.61 | 44.24 | 44.46 | 1,106,709 | -0.54(-1.21%) |
Jan 18, 2018 | 44.77 | 45.10 | 44.65 | 45.00 | 1,520,121 | +1.26(+2.88%) |
Jan 17, 2018 | 43.79 | 43.86 | 43.73 | 43.74 | 911,108 | +0.00(+0.00%) |
Jan 16, 2018 | 43.61 | 43.74 | 43.42 | 43.74 | 1,298,601 | +0.72(+1.69%) |
Jan 12, 2018 | 43.02 | 43.02 | 43.02 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 42.97 | 43.15 | 42.85 | 43.04 | 968,080 | +0.39(+0.91%) |
Jan 10, 2018 | 42.98 | 42.62 | 42.65 | 709,769 | -0.34(-0.78%) | |
Jan 09, 2018 | 43.23 | 43.26 | 42.97 | 42.98 | 1,172,520 | -0.44(-1.01%) |
Jan 08, 2018 | 43.29 | 43.53 | 43.20 | 43.42 | 1,122,954 | +0.01(+0.02%) |
Jan 05, 2018 | 43.36 | 43.49 | 43.19 | 43.41 | 931,127 | +0.20(+0.46%) |
Jan 04, 2018 | 43.34 | 43.46 | 43.21 | 43.22 | 820,038 | +0.03(+0.06%) |
Jan 03, 2018 | 43.40 | 43.59 | 43.18 | 43.19 | 767,970 | -0.61(-1.40%) |
Jan 02, 2018 | 43.88 | 43.98 | 43.67 | 43.80 | 713,165 | +0.19(+0.44%) |
Dec 29, 2017 | 43.61 | 43.61 | 43.61 | 0 | +0.49(+1.14%) | |
Dec 28, 2017 | 43.23 | 43.34 | 43.09 | 43.12 | 413,088 | -0.04(-0.10%) |
Dec 27, 2017 | 43.22 | 43.38 | 43.13 | 43.16 | 493,338 | +0.05(+0.12%) |
Dec 26, 2017 | 42.98 | 43.18 | 42.98 | 43.11 | 428,146 | +0.17(+0.40%) |
Dec 22, 2017 | 42.85 | 42.97 | 42.83 | 42.94 | 518,396 | +0.21(+0.48%) |
Dec 21, 2017 | 42.78 | 42.93 | 42.72 | 42.73 | 586,659 | +0.04(+0.10%) |
Dec 20, 2017 | 42.81 | 42.85 | 42.67 | 42.69 | 661,904 | +0.19(+0.45%) |
Dec 19, 2017 | 42.57 | 42.60 | 42.47 | 42.50 | 678,384 | -0.18(-0.42%) |
Dec 18, 2017 | 42.54 | 42.76 | 42.47 | 42.68 | 1,032,742 | +0.24(+0.57%) |
Dec 15, 2017 | 42.35 | 42.46 | 42.22 | 42.44 | 1,045,863 | +0.09(+0.20%) |
Dec 14, 2017 | 42.42 | 42.55 | 42.34 | 42.35 | 667,904 | -0.07(-0.16%) |
Dec 13, 2017 | 42.35 | 42.58 | 42.34 | 42.42 | 807,843 | +0.19(+0.45%) |
Dec 12, 2017 | 42.20 | 42.33 | 42.12 | 42.23 | 901,008 | +0.03(+0.06%) |
Dec 11, 2017 | 42.15 | 42.25 | 42.03 | 42.21 | 1,144,396 | -0.22(-0.51%) |
Dec 08, 2017 | 42.20 | 42.42 | 42.11 | 42.42 | 1,147,211 | +0.00(+0.00%) |
Dec 07, 2017 | 42.71 | 42.72 | 42.28 | 42.42 | 1,376,753 | -0.54(-1.27%) |
Dec 06, 2017 | 43.02 | 43.18 | 42.91 | 42.97 | 971,571 | -0.28(-0.64%) |
Dec 05, 2017 | 43.37 | 43.41 | 43.19 | 43.24 | 608,420 | -0.05(-0.12%) |
Dec 04, 2017 | 43.52 | 43.72 | 43.27 | 43.29 | 568,116 | -0.22(-0.50%) |
Dec 01, 2017 | 43.79 | 43.79 | 43.41 | 43.51 | 719,146 | -0.36(-0.83%) |
Nov 30, 2017 | 44.06 | 44.11 | 43.86 | 43.87 | 675,891 | -0.16(-0.35%) |
Nov 29, 2017 | 44.22 | 44.23 | 43.83 | 44.03 | 834,796 | -0.48(-1.09%) |
Nov 28, 2017 | 44.30 | 44.52 | 44.30 | 44.51 | 702,331 | +0.41(+0.92%) |
Nov 27, 2017 | 44.21 | 44.26 | 43.94 | 44.11 | 611,922 | -0.17(-0.39%) |
Nov 24, 2017 | 43.89 | 44.39 | 43.87 | 44.28 | 618,942 | +0.62(+1.42%) |
Nov 22, 2017 | 43.53 | 43.77 | 43.53 | 43.66 | 393,528 | +0.19(+0.44%) |
Nov 21, 2017 | 43.58 | 43.60 | 43.41 | 43.47 | 615,809 | +0.12(+0.28%) |
Nov 20, 2017 | 43.29 | 43.43 | 43.21 | 43.35 | 748,191 | +0.06(+0.14%) |
Nov 17, 2017 | 43.36 | 43.39 | 43.28 | 43.29 | 514,727 | -0.22(-0.50%) |
Nov 16, 2017 | 43.42 | 43.51 | 43.30 | 43.50 | 807,986 | -0.09(-0.22%) |
Nov 15, 2017 | 43.63 | 43.77 | 43.55 | 43.60 | 566,378 | -0.24(-0.55%) |
Nov 14, 2017 | 43.64 | 43.91 | 43.56 | 43.84 | 820,710 | -0.34(-0.76%) |
Nov 13, 2017 | 44.17 | 44.20 | 43.98 | 44.17 | 568,048 | -0.35(-0.78%) |
Nov 10, 2017 | 44.30 | 44.60 | 44.18 | 44.52 | 634,144 | +0.53(+1.20%) |
Nov 09, 2017 | 44.03 | 44.11 | 43.83 | 43.99 | 665,278 | -0.09(-0.20%) |
Nov 08, 2017 | 43.86 | 44.10 | 43.84 | 44.08 | 485,498 | +0.28(+0.65%) |
Nov 07, 2017 | 43.81 | 43.85 | 43.65 | 43.79 | 747,423 | +0.08(+0.18%) |
Nov 06, 2017 | 43.59 | 43.80 | 43.56 | 43.72 | 945,741 | -0.16(-0.37%) |
Nov 03, 2017 | 43.73 | 43.94 | 43.70 | 43.88 | 745,838 | +0.08(+0.18%) |
Nov 02, 2017 | 43.69 | 43.85 | 43.58 | 43.80 | 530,467 | -0.01(-0.02%) |
Nov 01, 2017 | 43.67 | 43.92 | 43.66 | 43.81 | 534,188 | +0.28(+0.63%) |
Oct 31, 2017 | 43.41 | 43.54 | 43.23 | 43.54 | 722,743 | +0.11(+0.26%) |
Oct 30, 2017 | 43.70 | 43.72 | 43.42 | 43.42 | 868,353 | -0.28(-0.63%) |
Oct 27, 2017 | 43.75 | 43.97 | 43.69 | 43.70 | 989,376 | +0.22(+0.52%) |
Oct 26, 2017 | 43.45 | 43.64 | 43.23 | 43.48 | 1,345,284 | +0.13(+0.30%) |
Oct 25, 2017 | 43.59 | 43.59 | 43.15 | 43.35 | 871,875 | -0.27(-0.61%) |
Oct 24, 2017 | 43.71 | 43.81 | 43.53 | 43.61 | 905,866 | -0.14(-0.32%) |
Oct 23, 2017 | 43.92 | 43.92 | 43.52 | 43.75 | 708,775 | -0.28(-0.65%) |
Oct 20, 2017 | 43.85 | 44.26 | 43.79 | 44.04 | 941,103 | +0.74(+1.71%) |
Oct 19, 2017 | 43.52 | 43.54 | 43.25 | 43.29 | 846,022 | -0.38(-0.87%) |
Oct 18, 2017 | 43.69 | 43.77 | 43.63 | 43.67 | 876,545 | -0.04(-0.10%) |
Oct 17, 2017 | 43.84 | 43.92 | 43.60 | 43.72 | 1,296,298 | +0.08(+0.18%) |
Oct 16, 2017 | 43.74 | 43.74 | 43.54 | 43.64 | 607,901 | -0.03(-0.06%) |
Oct 13, 2017 | 43.52 | 43.74 | 43.41 | 43.67 | 1,061,985 | +0.18(+0.42%) |
Oct 12, 2017 | 43.50 | 43.70 | 43.44 | 43.48 | 755,764 | +0.03(+0.08%) |
Oct 11, 2017 | 43.58 | 43.36 | 43.45 | 1,345,563 | -0.41(-0.94%) | |
Oct 10, 2017 | 43.76 | 43.96 | 43.65 | 43.86 | 1,356,869 | +0.46(+1.05%) |
Oct 09, 2017 | 43.35 | 43.52 | 43.21 | 43.41 | 1,907,507 | +0.15(+0.34%) |
Oct 06, 2017 | 43.60 | 43.60 | 43.22 | 43.26 | 2,014,451 | -0.35(-0.81%) |
Oct 05, 2017 | 43.65 | 43.72 | 43.59 | 43.61 | 980,148 | +0.16(+0.38%) |
Oct 04, 2017 | 43.94 | 44.01 | 43.43 | 43.45 | 2,147,811 | -0.32(-0.73%) |
Oct 03, 2017 | 43.73 | 43.88 | 43.59 | 43.77 | 1,405,205 | +0.28(+0.63%) |
Oct 02, 2017 | 43.77 | 43.82 | 43.44 | 43.49 | 1,225,995 | -0.15(-0.34%) |
Sep 29, 2017 | 43.66 | 43.89 | 43.57 | 43.64 | 868,390 | -0.01(-0.02%) |
Sep 28, 2017 | 43.74 | 43.78 | 43.62 | 43.65 | 854,811 | -0.30(-0.69%) |
Sep 27, 2017 | 44.29 | 44.31 | 43.67 | 43.95 | 1,912,897 | -0.10(-0.24%) |
Sep 26, 2017 | 43.76 | 44.31 | 43.94 | 44.05 | 3,279,734 | +0.29(+0.67%) |
Sep 25, 2017 | 43.63 | 43.79 | 43.54 | 43.76 | 1,248,029 | +0.06(+0.14%) |
Sep 22, 2017 | 44.05 | 44.06 | 43.54 | 43.70 | 1,087,093 | -0.38(-0.86%) |
Sep 21, 2017 | 44.42 | 44.53 | 44.06 | 44.08 | 726,566 | -0.22(-0.51%) |
Sep 20, 2017 | 44.75 | 44.84 | 44.07 | 44.30 | 1,242,247 | -0.50(-1.12%) |
Sep 19, 2017 | 45.03 | 45.09 | 44.74 | 44.80 | 1,006,403 | -0.18(-0.40%) |
Sep 18, 2017 | 45.22 | 45.23 | 44.84 | 44.99 | 1,065,631 | -0.28(-0.61%) |
Sep 15, 2017 | 45.02 | 45.30 | 44.82 | 45.26 | 863,833 | +0.45(+1.00%) |
Sep 14, 2017 | 44.97 | 44.97 | 44.64 | 44.81 | 784,538 | -0.49(-1.09%) |
Sep 13, 2017 | 45.54 | 45.55 | 45.26 | 45.30 | 476,309 | -0.33(-0.72%) |
Sep 12, 2017 | 45.86 | 45.86 | 45.57 | 45.63 | 410,823 | -0.24(-0.53%) |
Sep 11, 2017 | 45.74 | 45.94 | 45.61 | 45.87 | 460,360 | +0.41(+0.89%) |
Sep 08, 2017 | 45.76 | 45.76 | 45.46 | 45.47 | 568,045 | -0.27(-0.58%) |
Sep 07, 2017 | 45.63 | 45.81 | 45.48 | 45.74 | 646,414 | +0.39(+0.86%) |
Sep 06, 2017 | 45.26 | 45.52 | 45.18 | 45.35 | 518,491 | +0.36(+0.81%) |
Sep 05, 2017 | 45.41 | 45.43 | 44.88 | 44.99 | 669,751 | -0.75(-1.64%) |
Sep 01, 2017 | 45.91 | 45.94 | 45.58 | 45.74 | 483,649 | -0.07(-0.15%) |
Aug 31, 2017 | 45.80 | 46.00 | 45.66 | 45.81 | 646,172 | -0.12(-0.26%) |
Aug 30, 2017 | 46.00 | 46.13 | 45.66 | 45.93 | 659,536 | -0.18(-0.39%) |
Aug 29, 2017 | 45.97 | 46.45 | 45.90 | 46.11 | 763,356 | +0.37(+0.80%) |
Aug 28, 2017 | 46.04 | 46.04 | 45.58 | 45.74 | 753,073 | -0.05(-0.11%) |
Aug 25, 2017 | 45.95 | 45.98 | 45.79 | 45.79 | 382,712 | +0.14(+0.30%) |
Aug 24, 2017 | 45.87 | 45.99 | 45.60 | 45.65 | 581,193 | -0.25(-0.55%) |
Aug 23, 2017 | 45.82 | 46.03 | 45.80 | 45.90 | 525,306 | -0.07(-0.16%) |
Aug 22, 2017 | 45.81 | 46.20 | 45.79 | 45.98 | 874,188 | +0.22(+0.48%) |
Aug 21, 2017 | 45.56 | 45.77 | 45.50 | 45.76 | 489,446 | +0.61(+1.35%) |
Aug 18, 2017 | 45.00 | 45.31 | 44.94 | 45.14 | 558,821 | +0.23(+0.51%) |
Aug 17, 2017 | 45.12 | 45.37 | 44.87 | 44.92 | 584,702 | -0.81(-1.77%) |
Aug 16, 2017 | 45.53 | 45.80 | 45.51 | 45.72 | 720,903 | +0.31(+0.68%) |
Aug 15, 2017 | 45.28 | 45.43 | 45.21 | 45.41 | 629,677 | -0.32(-0.70%) |
Aug 14, 2017 | 45.79 | 45.98 | 45.61 | 45.73 | 675,508 | -0.38(-0.83%) |
Aug 11, 2017 | 45.61 | 46.42 | 45.58 | 46.11 | 1,210,717 | +1.20(+2.67%) |
Aug 10, 2017 | 45.16 | 45.21 | 44.84 | 44.92 | 1,297,879 | +0.88(+2.00%) |
Aug 09, 2017 | 44.02 | 44.03 | 43.79 | 44.03 | 420,487 | +0.19(+0.43%) |
Aug 08, 2017 | 43.90 | 44.03 | 43.81 | 43.85 | 509,650 | +0.18(+0.41%) |
Aug 07, 2017 | 43.46 | 43.67 | 43.43 | 43.67 | 260,797 | +0.24(+0.54%) |
Aug 04, 2017 | 43.56 | 43.56 | 43.11 | 43.43 | 397,891 | -0.08(-0.19%) |
Aug 03, 2017 | 43.75 | 43.77 | 43.46 | 43.51 | 565,283 | +0.17(+0.39%) |
Aug 02, 2017 | 43.42 | 43.56 | 43.23 | 43.34 | 434,407 | -0.20(-0.45%) |
Aug 01, 2017 | 43.74 | 43.81 | 43.51 | 43.54 | 524,496 | -0.03(-0.07%) |
Jul 31, 2017 | 43.57 | 43.63 | 43.45 | 43.57 | 549,058 | +0.01(+0.02%) |
Jul 28, 2017 | 43.42 | 43.58 | 43.33 | 43.56 | 596,431 | +0.32(+0.74%) |
Jul 27, 2017 | 43.73 | 43.85 | 43.15 | 43.24 | 820,733 | -0.67(-1.52%) |
Jul 26, 2017 | 43.82 | 43.96 | 43.57 | 43.91 | 480,817 | +0.20(+0.45%) |
Jul 25, 2017 | 44.03 | 44.03 | 43.64 | 43.72 | 1,516,059 | -0.40(-0.91%) |
Jul 24, 2017 | 44.11 | 44.12 | 43.91 | 44.12 | 2,121,136 | -0.05(-0.11%) |
Jul 21, 2017 | 43.64 | 44.17 | 43.64 | 44.17 | 2,904,335 | +1.17(+2.73%) |
Jul 20, 2017 | 43.38 | 43.41 | 42.95 | 42.99 | 571,108 | -0.47(-1.09%) |
Jul 19, 2017 | 43.58 | 43.63 | 43.33 | 43.46 | 688,359 | +0.03(+0.08%) |
Jul 18, 2017 | 43.29 | 43.45 | 43.22 | 43.43 | 553,761 | +0.12(+0.28%) |
Jul 17, 2017 | 43.22 | 43.39 | 43.09 | 43.31 | 639,512 | -0.04(-0.09%) |
Jul 14, 2017 | 43.02 | 43.39 | 42.94 | 43.35 | 492,784 | +0.45(+1.05%) |
Jul 13, 2017 | 42.68 | 42.90 | 42.65 | 42.90 | 522,014 | +0.34(+0.80%) |
Jul 12, 2017 | 42.37 | 42.61 | 42.34 | 42.56 | 684,820 | +0.21(+0.50%) |
Jul 11, 2017 | 42.33 | 42.40 | 42.13 | 42.35 | 450,600 | +0.15(+0.35%) |
Jul 10, 2017 | 42.22 | 42.31 | 42.14 | 42.20 | 527,593 | +0.00(+0.00%) |
Jul 07, 2017 | 42.23 | 42.31 | 42.00 | 42.20 | 570,795 | +0.33(+0.80%) |
Jul 06, 2017 | 42.07 | 42.07 | 41.83 | 41.87 | 833,464 | -0.59(-1.38%) |
Jul 05, 2017 | 42.63 | 42.63 | 42.09 | 42.45 | 1,203,416 | -0.71(-1.64%) |
Jul 03, 2017 | 43.36 | 43.51 | 43.16 | 43.16 | 267,874 | -0.13(-0.30%) |
Jun 30, 2017 | 43.38 | 43.42 | 43.13 | 43.29 | 389,787 | +0.33(+0.76%) |
Jun 29, 2017 | 43.50 | 43.51 | 42.80 | 42.97 | 759,037 | -0.52(-1.20%) |
Jun 28, 2017 | 43.58 | 43.58 | 43.34 | 43.49 | 485,942 | +0.06(+0.13%) |
Jun 27, 2017 | 43.57 | 43.68 | 43.43 | 43.43 | 695,478 | -0.11(-0.24%) |
Jun 26, 2017 | 43.70 | 43.77 | 43.53 | 43.54 | 507,011 | -0.18(-0.41%) |
Jun 23, 2017 | 43.59 | 43.79 | 43.46 | 43.72 | 532,650 | +0.02(+0.06%) |
Jun 22, 2017 | 43.88 | 43.98 | 43.64 | 43.69 | 462,604 | +0.03(+0.07%) |
Jun 21, 2017 | 43.85 | 43.91 | 43.55 | 43.66 | 523,553 | +0.09(+0.21%) |
Jun 20, 2017 | 43.94 | 43.94 | 43.53 | 43.57 | 488,803 | -0.71(-1.60%) |
Jun 19, 2017 | 44.13 | 44.31 | 43.96 | 44.28 | 838,827 | +0.33(+0.76%) |
Jun 16, 2017 | 44.04 | 44.06 | 43.72 | 43.95 | 477,586 | +0.17(+0.39%) |
Jun 15, 2017 | 43.58 | 43.78 | 43.43 | 43.77 | 707,320 | -0.16(-0.37%) |
Jun 14, 2017 | 43.95 | 44.19 | 43.85 | 43.94 | 432,700 | +0.03(+0.07%) |
Jun 13, 2017 | 43.93 | 44.00 | 43.77 | 43.90 | 397,029 | +0.25(+0.58%) |
Jun 12, 2017 | 43.86 | 43.86 | 43.47 | 43.65 | 559,164 | -0.18(-0.41%) |
Jun 09, 2017 | 44.18 | 44.22 | 43.60 | 43.83 | 601,868 | -0.68(-1.54%) |
Jun 08, 2017 | 44.60 | 44.60 | 44.41 | 44.52 | 464,331 | -0.07(-0.16%) |
Jun 07, 2017 | 44.57 | 44.65 | 44.48 | 44.59 | 348,357 | -0.07(-0.16%) |
Jun 06, 2017 | 44.76 | 44.85 | 44.61 | 44.66 | 357,633 | -0.05(-0.11%) |
Jun 05, 2017 | 44.69 | 44.73 | 44.55 | 44.71 | 529,993 | -0.13(-0.29%) |
Jun 02, 2017 | 44.85 | 44.86 | 44.63 | 44.84 | 926,515 | -0.37(-0.81%) |
Jun 01, 2017 | 45.01 | 45.32 | 44.95 | 45.21 | 421,167 | +0.27(+0.60%) |
May 31, 2017 | 44.82 | 44.99 | 44.74 | 44.94 | 667,943 | +0.28(+0.63%) |
May 30, 2017 | 44.49 | 44.76 | 44.49 | 44.66 | 601,985 | -0.02(-0.04%) |
May 26, 2017 | 44.53 | 44.69 | 44.42 | 44.67 | 485,371 | -0.18(-0.41%) |
May 25, 2017 | 44.94 | 45.04 | 44.83 | 44.86 | 426,111 | +0.07(+0.16%) |
May 24, 2017 | 44.79 | 44.87 | 44.70 | 44.79 | 567,890 | -0.02(-0.05%) |
May 23, 2017 | 44.73 | 44.87 | 44.61 | 44.81 | 595,803 | +0.05(+0.11%) |
May 22, 2017 | 44.55 | 44.83 | 44.51 | 44.76 | 420,134 | +0.22(+0.49%) |
May 19, 2017 | 44.19 | 44.67 | 44.17 | 44.55 | 614,486 | +0.43(+0.98%) |
May 18, 2017 | 43.80 | 44.20 | 43.72 | 44.11 | 502,572 | +0.18(+0.40%) |
May 17, 2017 | 44.19 | 44.24 | 43.90 | 43.93 | 807,024 | -0.43(-0.98%) |
May 16, 2017 | 44.30 | 44.45 | 44.26 | 44.37 | 633,410 | +0.02(+0.05%) |
May 15, 2017 | 44.17 | 44.38 | 44.00 | 44.34 | 1,053,793 | +0.47(+1.06%) |
May 12, 2017 | 43.93 | 43.95 | 43.84 | 43.88 | 1,489,633 | -0.01(-0.02%) |
May 11, 2017 | 44.09 | 44.09 | 43.82 | 43.89 | 528,131 | -0.26(-0.58%) |
May 10, 2017 | 44.09 | 44.34 | 44.01 | 44.14 | 562,386 | +0.15(+0.35%) |
May 09, 2017 | 43.85 | 44.14 | 43.85 | 43.99 | 574,784 | +0.35(+0.81%) |
May 08, 2017 | 43.71 | 43.76 | 43.50 | 43.64 | 551,796 | -0.23(-0.53%) |
May 05, 2017 | 43.60 | 43.95 | 43.58 | 43.87 | 836,823 | +0.84(+1.96%) |
May 04, 2017 | 43.32 | 43.40 | 42.93 | 43.03 | 787,312 | +0.14(+0.32%) |
May 03, 2017 | 42.77 | 42.92 | 42.67 | 42.89 | 727,733 | +0.13(+0.30%) |
May 02, 2017 | 42.97 | 42.97 | 42.66 | 42.76 | 558,314 | -0.14(-0.34%) |