Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.31 | 49.64 | 48.83 | 48.97 | 591,620 | -0.20(-0.40%) |
Apr 27, 2018 | 49.85 | 49.85 | 48.90 | 49.17 | 320,786 | -0.20(-0.40%) |
Apr 26, 2018 | 49.01 | 49.55 | 48.87 | 49.37 | 593,141 | +1.03(+2.13%) |
Apr 25, 2018 | 48.51 | 48.57 | 47.76 | 48.34 | 517,899 | -0.09(-0.19%) |
Apr 24, 2018 | 49.63 | 49.76 | 48.09 | 48.43 | 526,391 | -0.94(-1.91%) |
Apr 23, 2018 | 49.78 | 49.94 | 49.16 | 49.38 | 360,577 | -0.22(-0.44%) |
Apr 20, 2018 | 50.20 | 50.20 | 49.42 | 49.60 | 684,995 | -0.73(-1.44%) |
Apr 19, 2018 | 50.59 | 50.59 | 50.12 | 50.32 | 618,012 | -0.59(-1.15%) |
Apr 18, 2018 | 50.93 | 51.07 | 50.52 | 50.91 | 501,935 | -0.08(-0.15%) |
Apr 17, 2018 | 50.38 | 51.13 | 50.24 | 50.98 | 783,196 | +1.05(+2.10%) |
Apr 16, 2018 | 49.94 | 50.15 | 49.63 | 49.94 | 581,308 | +0.32(+0.65%) |
Apr 13, 2018 | 50.14 | 50.17 | 49.38 | 49.61 | 558,842 | -0.21(-0.42%) |
Apr 12, 2018 | 49.53 | 50.02 | 49.44 | 49.82 | 299,755 | +0.62(+1.27%) |
Apr 11, 2018 | 49.11 | 49.63 | 49.06 | 49.20 | 461,064 | -0.21(-0.42%) |
Apr 10, 2018 | 48.99 | 49.60 | 48.74 | 49.41 | 605,678 | +1.21(+2.51%) |
Apr 09, 2018 | 48.27 | 49.14 | 48.17 | 48.20 | 708,880 | +0.32(+0.67%) |
Apr 06, 2018 | 48.56 | 49.00 | 47.65 | 47.88 | 628,816 | -1.22(-2.48%) |
Apr 05, 2018 | 49.29 | 49.42 | 48.74 | 49.10 | 274,514 | +0.24(+0.48%) |
Apr 04, 2018 | 47.23 | 48.99 | 47.20 | 48.86 | 622,324 | +0.66(+1.37%) |
Apr 03, 2018 | 48.16 | 48.33 | 47.47 | 48.20 | 392,966 | +0.46(+0.97%) |
Apr 02, 2018 | 48.75 | 48.94 | 47.24 | 47.74 | 1,101,780 | -1.23(-2.51%) |
Mar 29, 2018 | 48.96 | 48.96 | 48.96 | 0 | +1.05(+2.19%) | |
Mar 28, 2018 | 48.27 | 48.69 | 47.67 | 47.92 | 607,545 | -0.51(-1.05%) |
Mar 27, 2018 | 50.47 | 50.47 | 48.03 | 48.43 | 528,468 | -1.69(-3.37%) |
Mar 26, 2018 | 49.26 | 50.15 | 48.59 | 50.12 | 558,615 | +1.83(+3.79%) |
Mar 23, 2018 | 49.61 | 49.80 | 48.27 | 48.28 | 584,176 | -1.31(-2.65%) |
Mar 22, 2018 | 50.39 | 50.65 | 49.60 | 49.60 | 487,974 | -1.39(-2.72%) |
Mar 21, 2018 | 51.14 | 51.61 | 50.83 | 50.98 | 306,569 | -0.24(-0.46%) |
Mar 20, 2018 | 51.00 | 51.35 | 50.90 | 51.22 | 294,749 | +0.09(+0.17%) |
Mar 19, 2018 | 51.74 | 51.94 | 50.68 | 51.13 | 609,178 | -1.06(-2.03%) |
Mar 16, 2018 | 52.35 | 52.49 | 52.13 | 52.19 | 184,551 | -0.05(-0.09%) |
Mar 15, 2018 | 52.25 | 52.54 | 52.01 | 52.24 | 216,742 | +0.00(+0.00%) |
Mar 14, 2018 | 52.48 | 52.51 | 51.95 | 52.24 | 388,142 | +0.04(+0.07%) |
Mar 13, 2018 | 53.10 | 53.27 | 52.04 | 52.20 | 570,440 | -0.66(-1.25%) |
Mar 12, 2018 | 52.84 | 53.05 | 52.66 | 52.86 | 572,166 | +0.20(+0.38%) |
Mar 09, 2018 | 52.02 | 52.66 | 51.96 | 52.66 | 526,713 | +1.02(+1.97%) |
Mar 08, 2018 | 51.62 | 51.74 | 51.36 | 51.65 | 380,845 | +0.19(+0.37%) |
Mar 07, 2018 | 51.51 | 51.46 | 473,640 | +0.31(+0.61%) | ||
Mar 06, 2018 | 51.22 | 51.33 | 50.86 | 51.15 | 359,645 | +0.20(+0.39%) |
Mar 05, 2018 | 50.18 | 51.12 | 50.07 | 50.95 | 642,289 | +0.51(+1.01%) |
Mar 02, 2018 | 49.34 | 50.53 | 49.14 | 50.44 | 666,672 | +0.54(+1.08%) |
Mar 01, 2018 | 50.79 | 50.98 | 49.45 | 49.90 | 899,758 | -0.80(-1.58%) |
Feb 28, 2018 | 51.26 | 51.52 | 50.70 | 50.70 | 513,348 | -0.32(-0.63%) |
Feb 27, 2018 | 51.53 | 51.75 | 51.02 | 51.02 | 523,704 | -0.46(-0.90%) |
Feb 26, 2018 | 50.96 | 51.50 | 50.86 | 51.49 | 536,301 | +0.73(+1.45%) |
Feb 23, 2018 | 50.10 | 50.75 | 50.02 | 50.75 | 312,160 | +1.01(+2.03%) |
Feb 22, 2018 | 49.58 | 49.74 | 654,854 | +0.04(+0.08%) | ||
Feb 21, 2018 | 50.14 | 50.60 | 49.70 | 49.71 | 956,755 | -0.23(-0.45%) |
Feb 20, 2018 | 49.56 | 50.34 | 49.40 | 49.93 | 573,675 | +0.11(+0.23%) |
Feb 16, 2018 | 49.82 | 49.82 | 49.82 | 0 | -0.14(-0.28%) | |
Feb 15, 2018 | 49.47 | 49.96 | 49.10 | 49.96 | 788,940 | +0.93(+1.90%) |
Feb 14, 2018 | 47.78 | 49.08 | 47.63 | 49.03 | 603,404 | +0.99(+2.06%) |
Feb 13, 2018 | 47.62 | 48.12 | 47.52 | 48.04 | 524,467 | +0.16(+0.33%) |
Feb 12, 2018 | 47.52 | 48.16 | 47.16 | 47.88 | 832,743 | +0.90(+1.93%) |
Feb 09, 2018 | 46.60 | 47.33 | 45.16 | 46.97 | 1,293,433 | +1.02(+2.21%) |
Feb 08, 2018 | 48.05 | 48.23 | 45.96 | 45.96 | 888,982 | -1.94(-4.05%) |
Feb 07, 2018 | 48.37 | 48.83 | 47.89 | 47.90 | 908,049 | -0.59(-1.22%) |
Feb 06, 2018 | 46.63 | 48.54 | 45.81 | 48.49 | 1,489,169 | +0.50(+1.04%) |
Feb 05, 2018 | 48.62 | 49.55 | 47.25 | 47.99 | 1,631,265 | -1.22(-2.47%) |
Feb 02, 2018 | 50.07 | 50.13 | 49.15 | 49.21 | 886,365 | -1.38(-2.74%) |
Feb 01, 2018 | 50.43 | 50.97 | 50.39 | 50.59 | 339,037 | -0.03(-0.06%) |
Jan 31, 2018 | 50.59 | 50.74 | 50.33 | 50.62 | 357,046 | +0.30(+0.60%) |
Jan 30, 2018 | 50.38 | 50.56 | 50.19 | 50.32 | 464,042 | -0.50(-0.98%) |
Jan 29, 2018 | 51.17 | 51.18 | 50.71 | 50.82 | 376,928 | -0.41(-0.81%) |
Jan 26, 2018 | 50.79 | 51.24 | 50.68 | 51.23 | 321,249 | +0.81(+1.61%) |
Jan 25, 2018 | 50.86 | 50.89 | 50.32 | 50.42 | 352,279 | -0.14(-0.28%) |
Jan 24, 2018 | 51.12 | 51.19 | 50.36 | 50.56 | 496,804 | -0.45(-0.89%) |
Jan 23, 2018 | 50.84 | 51.07 | 50.80 | 51.02 | 463,276 | +0.29(+0.58%) |
Jan 22, 2018 | 50.30 | 50.72 | 50.18 | 50.72 | 336,638 | +0.39(+0.77%) |
Jan 19, 2018 | 50.32 | 50.39 | 50.10 | 50.34 | 240,219 | +0.12(+0.24%) |
Jan 18, 2018 | 50.13 | 50.35 | 50.02 | 50.21 | 276,700 | +0.08(+0.17%) |
Jan 17, 2018 | 49.65 | 50.15 | 49.49 | 50.13 | 3,952,501 | +0.75(+1.53%) |
Jan 16, 2018 | 49.89 | 50.06 | 49.21 | 49.38 | 599,329 | -0.21(-0.42%) |
Jan 12, 2018 | 49.58 | 49.58 | 49.58 | 0 | +0.28(+0.57%) | |
Jan 11, 2018 | 49.12 | 49.30 | 49.01 | 49.30 | 230,339 | +0.32(+0.65%) |
Jan 10, 2018 | 48.98 | 284,743 | -0.14(-0.29%) | |||
Jan 09, 2018 | 49.38 | 49.39 | 49.04 | 49.12 | 345,062 | -0.15(-0.31%) |
Jan 08, 2018 | 49.07 | 49.32 | 48.98 | 49.27 | 379,860 | +0.27(+0.56%) |
Jan 05, 2018 | 48.77 | 49.08 | 48.69 | 49.00 | 414,251 | +0.47(+0.97%) |
Jan 04, 2018 | 48.46 | 48.66 | 48.39 | 48.53 | 529,666 | +0.27(+0.57%) |
Jan 03, 2018 | 47.85 | 48.28 | 47.84 | 48.26 | 685,274 | +0.53(+1.11%) |
Jan 02, 2018 | 47.29 | 47.73 | 47.21 | 47.73 | 398,801 | +0.66(+1.40%) |
Dec 29, 2017 | 47.07 | 47.07 | 47.07 | 0 | -0.28(-0.60%) | |
Dec 28, 2017 | 47.44 | 47.44 | 47.28 | 47.35 | 254,837 | +0.06(+0.12%) |
Dec 27, 2017 | 47.21 | 47.36 | 47.20 | 47.29 | 177,180 | +0.07(+0.14%) |
Dec 26, 2017 | 47.25 | 47.27 | 47.01 | 47.23 | 222,392 | -0.29(-0.61%) |
Dec 22, 2017 | 47.58 | 47.59 | 47.44 | 47.52 | 232,843 | -0.07(-0.14%) |
Dec 21, 2017 | 47.80 | 47.90 | 47.58 | 47.59 | 182,613 | -0.15(-0.32%) |
Dec 20, 2017 | 47.96 | 47.97 | 47.50 | 47.74 | 206,696 | -0.03(-0.06%) |
Dec 19, 2017 | 47.97 | 47.97 | 47.64 | 47.77 | 247,436 | -0.28(-0.59%) |
Dec 18, 2017 | 47.94 | 48.06 | 47.85 | 48.05 | 245,005 | +0.44(+0.93%) |
Dec 15, 2017 | 47.22 | 47.67 | 47.06 | 47.61 | 170,352 | +0.58(+1.23%) |
Dec 14, 2017 | 47.20 | 47.34 | 47.02 | 47.03 | 227,425 | -0.07(-0.14%) |
Dec 13, 2017 | 47.19 | 47.30 | 47.04 | 47.09 | 259,349 | +0.06(+0.12%) |
Dec 12, 2017 | 47.13 | 47.26 | 46.92 | 47.04 | 163,815 | -0.13(-0.28%) |
Dec 11, 2017 | 46.80 | 47.18 | 46.79 | 47.17 | 185,173 | +0.38(+0.80%) |
Dec 08, 2017 | 46.98 | 47.08 | 46.72 | 46.79 | 155,629 | +0.17(+0.36%) |
Dec 07, 2017 | 46.34 | 46.69 | 46.34 | 46.62 | 212,827 | +0.35(+0.75%) |
Dec 06, 2017 | 45.79 | 46.36 | 45.66 | 46.28 | 188,632 | +0.30(+0.65%) |
Dec 05, 2017 | 45.81 | 46.51 | 45.62 | 45.98 | 512,760 | +0.12(+0.27%) |
Dec 04, 2017 | 47.08 | 47.08 | 45.83 | 45.85 | 545,757 | -0.96(-2.05%) |
Dec 01, 2017 | 46.79 | 47.02 | 46.37 | 46.81 | 403,550 | -0.21(-0.44%) |
Nov 30, 2017 | 46.91 | 47.17 | 46.68 | 47.02 | 298,654 | +0.34(+0.72%) |
Nov 29, 2017 | 47.88 | 47.88 | 46.33 | 46.68 | 623,013 | -1.22(-2.55%) |
Nov 28, 2017 | 47.89 | 47.98 | 47.64 | 47.90 | 244,593 | +0.10(+0.22%) |
Nov 27, 2017 | 47.82 | 47.90 | 47.68 | 47.80 | 197,052 | -0.04(-0.08%) |
Nov 24, 2017 | 47.64 | 47.87 | 47.64 | 47.84 | 85,451 | +0.24(+0.51%) |
Nov 22, 2017 | 47.74 | 47.74 | 47.53 | 47.59 | 202,937 | -0.11(-0.24%) |
Nov 21, 2017 | 47.37 | 47.71 | 47.28 | 47.70 | 266,274 | +0.56(+1.20%) |
Nov 20, 2017 | 47.06 | 47.17 | 46.97 | 47.14 | 203,504 | +0.19(+0.40%) |
Nov 17, 2017 | 47.16 | 47.16 | 46.91 | 46.95 | 161,144 | -0.23(-0.48%) |
Nov 16, 2017 | 46.84 | 47.28 | 46.82 | 47.18 | 198,987 | +0.64(+1.37%) |
Nov 15, 2017 | 46.68 | 46.73 | 46.36 | 46.54 | 289,897 | -0.36(-0.76%) |
Nov 14, 2017 | 46.89 | 46.97 | 46.65 | 46.90 | 206,852 | -0.09(-0.20%) |
Nov 13, 2017 | 46.85 | 47.02 | 46.78 | 46.99 | 167,616 | -0.02(-0.04%) |
Nov 10, 2017 | 46.93 | 47.03 | 46.80 | 47.01 | 226,638 | +0.04(+0.08%) |
Nov 09, 2017 | 47.05 | 47.06 | 46.49 | 46.97 | 336,455 | -0.39(-0.83%) |
Nov 08, 2017 | 47.14 | 47.40 | 47.00 | 47.37 | 176,559 | +0.23(+0.50%) |
Nov 07, 2017 | 47.21 | 47.21 | 46.94 | 47.13 | 247,521 | -0.02(-0.04%) |
Nov 06, 2017 | 47.01 | 47.16 | 46.96 | 47.15 | 277,636 | +0.20(+0.42%) |
Nov 03, 2017 | 46.85 | 46.96 | 46.53 | 46.95 | 255,678 | +0.39(+0.83%) |
Nov 02, 2017 | 46.50 | 46.60 | 46.20 | 46.57 | 232,657 | +0.05(+0.10%) |
Nov 01, 2017 | 46.78 | 46.80 | 46.29 | 46.52 | 399,152 | -0.07(-0.14%) |
Oct 31, 2017 | 46.51 | 46.67 | 46.34 | 46.59 | 437,665 | +0.23(+0.51%) |
Oct 30, 2017 | 46.47 | 46.10 | 46.35 | 298,896 | +0.14(+0.30%) | |
Oct 27, 2017 | 45.82 | 46.32 | 45.73 | 46.21 | 341,763 | +1.16(+2.56%) |
Oct 26, 2017 | 45.10 | 45.20 | 44.98 | 45.05 | 139,015 | +0.19(+0.42%) |
Oct 25, 2017 | 44.98 | 45.12 | 44.54 | 44.87 | 189,931 | -0.17(-0.38%) |
Oct 24, 2017 | 44.94 | 45.08 | 44.83 | 45.04 | 177,441 | +0.16(+0.36%) |
Oct 23, 2017 | 45.19 | 45.19 | 44.83 | 44.88 | 227,243 | -0.16(-0.35%) |
Oct 20, 2017 | 45.01 | 45.13 | 44.95 | 45.04 | 160,584 | +0.29(+0.65%) |
Oct 19, 2017 | 44.66 | 44.74 | 44.37 | 44.74 | 217,759 | -0.15(-0.33%) |
Oct 18, 2017 | 44.89 | 44.98 | 44.74 | 44.89 | 194,573 | +0.15(+0.34%) |
Oct 17, 2017 | 44.79 | 44.79 | 44.63 | 44.74 | 176,859 | -0.02(-0.04%) |
Oct 16, 2017 | 44.79 | 44.79 | 44.61 | 44.76 | 189,285 | +0.11(+0.25%) |
Oct 13, 2017 | 44.63 | 44.73 | 44.60 | 44.65 | 160,358 | +0.22(+0.49%) |
Oct 12, 2017 | 44.38 | 44.58 | 44.34 | 44.43 | 233,284 | +0.02(+0.04%) |
Oct 11, 2017 | 44.20 | 44.42 | 44.17 | 44.42 | 128,427 | +0.22(+0.49%) |
Oct 10, 2017 | 44.34 | 44.38 | 44.02 | 44.20 | 177,349 | -0.01(-0.02%) |
Oct 09, 2017 | 44.19 | 44.30 | 44.13 | 44.21 | 182,131 | +0.13(+0.30%) |
Oct 06, 2017 | 43.88 | 44.11 | 43.81 | 44.08 | 175,181 | +0.10(+0.23%) |
Oct 05, 2017 | 43.74 | 43.98 | 43.65 | 43.97 | 164,427 | +0.41(+0.95%) |
Oct 04, 2017 | 43.51 | 43.61 | 43.39 | 43.56 | 114,101 | -0.03(-0.06%) |
Oct 03, 2017 | 43.52 | 43.60 | 43.48 | 43.59 | 160,226 | +0.11(+0.26%) |
Oct 02, 2017 | 43.45 | 43.59 | 43.25 | 43.48 | 210,952 | +0.11(+0.26%) |
Sep 29, 2017 | 43.15 | 43.38 | 43.11 | 43.36 | 265,817 | +0.28(+0.65%) |
Sep 28, 2017 | 42.94 | 43.08 | 42.85 | 43.08 | 96,532 | +0.10(+0.24%) |
Sep 27, 2017 | 42.72 | 43.15 | 42.72 | 42.98 | 131,562 | +0.47(+1.10%) |
Sep 26, 2017 | 42.58 | 42.70 | 42.38 | 42.51 | 133,118 | +0.15(+0.35%) |
Sep 25, 2017 | 42.82 | 42.82 | 42.15 | 42.36 | 243,060 | -0.61(-1.42%) |
Sep 22, 2017 | 42.78 | 42.98 | 42.74 | 42.97 | 115,205 | +0.05(+0.11%) |
Sep 21, 2017 | 43.15 | 43.15 | 42.75 | 42.92 | 91,215 | -0.23(-0.52%) |
Sep 20, 2017 | 43.37 | 43.37 | 42.84 | 43.15 | 171,407 | -0.21(-0.48%) |
Sep 19, 2017 | 43.32 | 43.44 | 43.19 | 43.35 | 231,378 | +0.13(+0.30%) |
Sep 18, 2017 | 43.23 | 43.40 | 43.10 | 43.22 | 175,315 | +0.06(+0.13%) |
Sep 15, 2017 | 43.04 | 43.23 | 42.92 | 43.17 | 145,544 | +0.12(+0.27%) |
Sep 14, 2017 | 43.02 | 43.21 | 42.89 | 43.05 | 126,611 | -0.13(-0.30%) |
Sep 13, 2017 | 43.18 | 43.18 | 43.03 | 43.18 | 144,765 | -0.05(-0.11%) |
Sep 12, 2017 | 43.30 | 43.32 | 43.05 | 43.23 | 216,523 | +0.07(+0.15%) |
Sep 11, 2017 | 42.87 | 43.18 | 42.85 | 43.16 | 122,409 | +0.65(+1.52%) |
Sep 08, 2017 | 42.84 | 42.84 | 42.49 | 42.52 | 227,901 | -0.37(-0.85%) |
Sep 07, 2017 | 42.77 | 42.92 | 42.65 | 42.88 | 112,412 | +0.22(+0.51%) |
Sep 06, 2017 | 42.76 | 42.76 | 42.43 | 42.67 | 156,479 | +0.05(+0.11%) |
Sep 05, 2017 | 42.85 | 42.94 | 42.30 | 42.62 | 266,289 | -0.37(-0.85%) |
Sep 01, 2017 | 43.11 | 43.14 | 42.91 | 42.99 | 168,588 | +0.02(+0.04%) |
Aug 31, 2017 | 42.78 | 43.05 | 42.76 | 42.97 | 271,041 | +0.32(+0.75%) |
Aug 30, 2017 | 42.35 | 42.70 | 42.28 | 42.65 | 126,060 | +0.34(+0.80%) |
Aug 29, 2017 | 41.78 | 42.36 | 41.69 | 42.31 | 104,477 | +0.20(+0.47%) |
Aug 28, 2017 | 42.10 | 42.17 | 41.96 | 42.11 | 81,607 | +0.10(+0.25%) |
Aug 25, 2017 | 42.19 | 42.30 | 41.95 | 42.01 | 122,348 | -0.04(-0.09%) |
Aug 24, 2017 | 42.17 | 42.20 | 41.85 | 42.05 | 83,025 | +0.02(+0.04%) |
Aug 23, 2017 | 41.92 | 42.13 | 41.88 | 42.03 | 87,354 | -0.11(-0.27%) |
Aug 22, 2017 | 41.74 | 42.16 | 41.74 | 42.14 | 170,479 | +0.60(+1.44%) |
Aug 21, 2017 | 41.55 | 41.60 | 41.24 | 41.54 | 118,840 | -0.02(-0.04%) |
Aug 18, 2017 | 41.60 | 41.82 | 41.39 | 41.56 | 240,178 | -0.02(-0.04%) |
Aug 17, 2017 | 42.27 | 42.33 | 41.58 | 41.58 | 225,149 | -0.84(-1.99%) |
Aug 16, 2017 | 42.38 | 42.58 | 42.27 | 42.42 | 134,500 | +0.15(+0.35%) |
Aug 15, 2017 | 42.29 | 42.34 | 42.14 | 42.27 | 179,205 | +0.11(+0.27%) |
Aug 14, 2017 | 41.92 | 42.23 | 41.88 | 42.16 | 147,437 | +0.65(+1.56%) |
Aug 11, 2017 | 41.23 | 41.61 | 41.20 | 41.51 | 190,743 | +0.32(+0.77%) |
Aug 10, 2017 | 41.87 | 41.92 | 41.16 | 41.20 | 302,434 | -0.91(-2.16%) |
Aug 09, 2017 | 41.85 | 42.10 | 41.79 | 42.10 | 183,931 | -0.04(-0.09%) |
Aug 08, 2017 | 42.11 | 42.47 | 42.01 | 42.14 | 197,103 | +0.07(+0.18%) |
Aug 07, 2017 | 42.02 | 42.19 | 41.96 | 42.07 | 164,455 | +0.14(+0.34%) |
Aug 04, 2017 | 41.96 | 42.07 | 41.83 | 41.93 | 104,789 | +0.06(+0.13%) |
Aug 03, 2017 | 41.99 | 42.02 | 41.78 | 41.87 | 118,939 | -0.12(-0.29%) |
Aug 02, 2017 | 42.34 | 42.34 | 41.66 | 41.99 | 180,221 | +0.10(+0.25%) |
Aug 01, 2017 | 41.84 | 41.93 | 41.75 | 41.89 | 112,910 | +0.21(+0.49%) |
Jul 31, 2017 | 42.01 | 42.05 | 41.64 | 41.68 | 290,079 | -0.22(-0.51%) |
Jul 28, 2017 | 41.74 | 42.00 | 41.70 | 41.90 | 140,989 | -0.08(-0.20%) |
Jul 27, 2017 | 42.60 | 42.60 | 41.46 | 41.98 | 365,197 | -0.37(-0.86%) |
Jul 26, 2017 | 42.41 | 42.63 | 42.23 | 42.35 | 113,089 | +0.06(+0.13%) |
Jul 25, 2017 | 42.24 | 42.35 | 42.07 | 42.29 | 205,961 | -0.03(-0.07%) |
Jul 24, 2017 | 42.20 | 42.37 | 42.10 | 42.32 | 193,131 | +0.18(+0.42%) |
Jul 21, 2017 | 42.10 | 42.20 | 42.02 | 42.14 | 103,537 | -0.10(-0.24%) |
Jul 20, 2017 | 42.32 | 42.32 | 42.02 | 42.24 | 185,028 | +0.03(+0.07%) |
Jul 19, 2017 | 42.04 | 42.25 | 41.98 | 42.22 | 222,822 | +0.27(+0.65%) |
Jul 18, 2017 | 41.70 | 41.95 | 41.55 | 41.95 | 139,238 | +0.20(+0.47%) |
Jul 17, 2017 | 41.80 | 41.86 | 41.66 | 41.75 | 226,836 | +0.04(+0.09%) |
Jul 14, 2017 | 41.52 | 41.79 | 41.48 | 41.71 | 141,909 | +0.31(+0.75%) |
Jul 13, 2017 | 41.37 | 41.51 | 41.27 | 41.40 | 132,316 | +0.09(+0.23%) |
Jul 12, 2017 | 41.08 | 41.32 | 40.99 | 41.31 | 301,121 | +0.54(+1.33%) |
Jul 11, 2017 | 40.56 | 40.78 | 40.40 | 40.76 | 125,389 | +0.18(+0.44%) |
Jul 10, 2017 | 40.32 | 40.68 | 40.24 | 40.59 | 192,898 | +0.31(+0.77%) |
Jul 07, 2017 | 39.87 | 40.40 | 39.87 | 40.28 | 167,251 | +0.51(+1.27%) |
Jul 06, 2017 | 39.85 | 39.97 | 39.65 | 39.77 | 217,457 | -0.36(-0.89%) |
Jul 05, 2017 | 39.83 | 40.19 | 39.76 | 40.13 | 364,535 | +0.40(+1.01%) |
Jul 03, 2017 | 40.24 | 40.26 | 39.67 | 39.72 | 189,876 | -0.30(-0.75%) |
Jun 30, 2017 | 40.25 | 40.31 | 40.02 | 40.02 | 311,708 | -0.08(-0.21%) |
Jun 29, 2017 | 40.66 | 40.66 | 39.72 | 40.11 | 286,159 | -0.71(-1.74%) |
Jun 28, 2017 | 40.43 | 40.88 | 40.19 | 40.82 | 121,081 | +0.52(+1.28%) |
Jun 27, 2017 | 40.79 | 40.88 | 40.30 | 40.31 | 189,005 | -0.68(-1.67%) |
Jun 26, 2017 | 41.46 | 41.56 | 40.94 | 40.99 | 269,577 | -0.26(-0.64%) |
Jun 23, 2017 | 40.91 | 41.34 | 40.83 | 41.25 | 156,975 | +0.32(+0.78%) |
Jun 22, 2017 | 41.04 | 41.05 | 40.76 | 40.93 | 106,141 | +0.06(+0.14%) |
Jun 21, 2017 | 40.73 | 40.88 | 40.64 | 40.88 | 149,519 | +0.30(+0.74%) |
Jun 20, 2017 | 40.94 | 40.95 | 40.58 | 40.58 | 124,110 | -0.37(-0.89%) |
Jun 19, 2017 | 40.61 | 40.95 | 40.51 | 40.94 | 216,870 | +0.67(+1.68%) |
Jun 16, 2017 | 40.31 | 40.38 | 40.10 | 40.27 | 141,742 | -0.09(-0.23%) |
Jun 15, 2017 | 40.09 | 40.40 | 39.86 | 40.36 | 199,625 | -0.16(-0.39%) |
Jun 14, 2017 | 40.94 | 40.94 | 40.20 | 40.52 | 162,791 | -0.27(-0.66%) |
Jun 13, 2017 | 40.65 | 40.90 | 40.45 | 40.79 | 427,755 | +0.37(+0.92%) |
Jun 12, 2017 | 40.30 | 40.52 | 39.67 | 40.42 | 852,496 | -0.33(-0.80%) |
Jun 09, 2017 | 41.99 | 42.04 | 40.14 | 40.74 | 645,274 | -1.13(-2.70%) |
Jun 08, 2017 | 41.84 | 41.93 | 41.63 | 41.87 | 169,547 | +0.14(+0.34%) |
Jun 07, 2017 | 41.76 | 41.82 | 41.57 | 41.73 | 161,539 | +0.08(+0.20%) |
Jun 06, 2017 | 41.65 | 41.84 | 41.58 | 41.65 | 228,266 | -0.03(-0.07%) |
Jun 05, 2017 | 41.66 | 41.84 | 41.63 | 41.68 | 335,796 | +0.02(+0.04%) |
Jun 02, 2017 | 41.42 | 41.70 | 41.29 | 41.66 | 185,063 | +0.38(+0.93%) |
Jun 01, 2017 | 41.22 | 41.28 | 40.99 | 41.28 | 208,295 | +0.17(+0.41%) |
May 31, 2017 | 41.34 | 41.39 | 40.94 | 41.11 | 296,160 | -0.09(-0.23%) |
May 30, 2017 | 41.09 | 41.23 | 41.02 | 41.20 | 212,871 | +0.09(+0.23%) |
May 26, 2017 | 41.10 | 41.12 | 40.96 | 41.11 | 243,533 | +0.01(+0.02%) |
May 25, 2017 | 40.94 | 41.18 | 40.85 | 41.10 | 258,668 | +0.33(+0.80%) |
May 24, 2017 | 40.70 | 40.79 | 40.60 | 40.77 | 128,413 | +0.21(+0.51%) |
May 23, 2017 | 40.69 | 40.70 | 40.45 | 40.57 | 220,664 | +0.04(+0.09%) |
May 22, 2017 | 40.26 | 40.55 | 40.26 | 40.53 | 193,366 | +0.40(+1.00%) |
May 19, 2017 | 40.09 | 40.27 | 40.09 | 40.13 | 244,371 | +0.21(+0.54%) |
May 18, 2017 | 39.56 | 40.01 | 39.47 | 39.91 | 264,730 | +0.25(+0.64%) |
May 17, 2017 | 40.55 | 40.57 | 39.66 | 39.66 | 493,150 | -1.21(-2.97%) |
May 16, 2017 | 40.77 | 40.87 | 40.59 | 40.87 | 249,596 | +0.22(+0.55%) |
May 15, 2017 | 40.45 | 40.65 | 40.41 | 40.65 | 212,574 | +0.30(+0.74%) |
May 12, 2017 | 40.30 | 40.39 | 40.24 | 40.35 | 167,056 | +0.09(+0.23%) |
May 11, 2017 | 40.21 | 40.29 | 40.02 | 40.26 | 163,204 | -0.06(-0.14%) |
May 10, 2017 | 40.23 | 40.34 | 40.13 | 40.31 | 185,996 | +0.15(+0.37%) |
May 09, 2017 | 40.15 | 40.27 | 40.08 | 40.16 | 229,428 | +0.07(+0.19%) |
May 08, 2017 | 39.96 | 40.10 | 39.89 | 40.09 | 221,622 | +0.15(+0.37%) |
May 05, 2017 | 39.85 | 39.94 | 39.72 | 39.94 | 129,246 | +0.20(+0.49%) |
May 04, 2017 | 39.75 | 39.81 | 39.63 | 39.74 | 150,788 | +0.04(+0.09%) |
May 03, 2017 | 39.70 | 39.73 | 39.52 | 39.71 | 189,126 | -0.06(-0.14%) |
May 02, 2017 | 39.82 | 39.83 | 39.62 | 39.76 | 497,675 | +0.07(+0.16%) |