Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.99 | 40.99 | 39.76 | 40.19 | 190,855 | -0.43(-1.05%) |
Apr 27, 2018 | 40.52 | 40.66 | 40.04 | 40.61 | 168,210 | +0.28(+0.70%) |
Apr 26, 2018 | 40.09 | 40.57 | 39.57 | 40.33 | 338,521 | +0.38(+0.95%) |
Apr 25, 2018 | 39.29 | 40.19 | 38.96 | 39.95 | 256,251 | +0.66(+1.69%) |
Apr 24, 2018 | 41.04 | 41.32 | 38.81 | 39.29 | 292,918 | -1.66(-4.05%) |
Apr 23, 2018 | 40.75 | 41.06 | 40.61 | 40.94 | 247,303 | +0.19(+0.46%) |
Apr 20, 2018 | 39.71 | 40.94 | 39.71 | 40.75 | 307,059 | +0.90(+2.26%) |
Apr 19, 2018 | 39.10 | 40.33 | 39.07 | 39.86 | 348,998 | +0.19(+0.48%) |
Apr 18, 2018 | 40.09 | 41.65 | 39.29 | 39.67 | 687,023 | -3.98(-9.11%) |
Apr 17, 2018 | 43.26 | 43.88 | 43.26 | 43.64 | 252,256 | +0.43(+0.99%) |
Apr 16, 2018 | 43.64 | 43.83 | 43.22 | 43.22 | 176,359 | -0.09(-0.22%) |
Apr 13, 2018 | 43.69 | 43.69 | 43.15 | 43.31 | 83,735 | -0.19(-0.44%) |
Apr 12, 2018 | 43.83 | 44.21 | 43.45 | 43.50 | 51,441 | -0.19(-0.43%) |
Apr 11, 2018 | 43.45 | 43.78 | 43.36 | 43.69 | 96,215 | -0.09(-0.22%) |
Apr 10, 2018 | 43.64 | 43.97 | 43.50 | 43.78 | 98,575 | +0.66(+1.54%) |
Apr 09, 2018 | 43.36 | 43.88 | 43.12 | 43.12 | 64,689 | +0.05(+0.11%) |
Apr 06, 2018 | 43.93 | 44.40 | 42.88 | 43.07 | 117,633 | -1.18(-2.67%) |
Apr 05, 2018 | 44.40 | 44.45 | 44.07 | 44.26 | 86,955 | +0.05(+0.11%) |
Apr 04, 2018 | 43.59 | 44.26 | 43.36 | 44.21 | 155,537 | +0.05(+0.11%) |
Apr 03, 2018 | 43.74 | 44.35 | 43.59 | 44.16 | 135,673 | +0.57(+1.30%) |
Apr 02, 2018 | 44.59 | 44.64 | 43.26 | 43.59 | 103,086 | -1.04(-2.33%) |
Mar 29, 2018 | 44.64 | 44.64 | 44.64 | 0 | +0.38(+0.86%) | |
Mar 28, 2018 | 43.78 | 44.30 | 43.41 | 44.26 | 101,551 | +0.62(+1.41%) |
Mar 27, 2018 | 44.40 | 44.59 | 43.50 | 43.64 | 110,670 | -0.57(-1.28%) |
Mar 26, 2018 | 44.26 | 44.49 | 43.55 | 44.21 | 91,857 | +0.66(+1.52%) |
Mar 23, 2018 | 45.11 | 45.39 | 43.55 | 43.55 | 132,674 | -1.42(-3.16%) |
Mar 22, 2018 | 45.20 | 45.58 | 44.87 | 44.97 | 104,280 | -0.71(-1.55%) |
Mar 21, 2018 | 44.97 | 45.96 | 44.97 | 45.68 | 100,779 | +0.71(+1.58%) |
Mar 20, 2018 | 46.06 | 46.24 | 44.97 | 44.97 | 110,194 | -1.04(-2.26%) |
Mar 19, 2018 | 46.15 | 46.15 | 45.35 | 46.01 | 74,192 | -0.28(-0.61%) |
Mar 16, 2018 | 45.82 | 46.44 | 45.82 | 46.29 | 358,680 | +0.38(+0.82%) |
Mar 15, 2018 | 46.25 | 46.25 | 45.54 | 45.91 | 88,040 | -0.28(-0.61%) |
Mar 14, 2018 | 46.48 | 46.62 | 46.06 | 46.20 | 100,392 | -0.14(-0.31%) |
Mar 13, 2018 | 46.77 | 46.91 | 46.15 | 46.34 | 78,552 | -0.33(-0.71%) |
Mar 12, 2018 | 46.58 | 47.19 | 46.53 | 46.67 | 83,892 | +0.09(+0.20%) |
Mar 09, 2018 | 46.15 | 46.91 | 46.10 | 46.58 | 99,198 | +0.76(+1.65%) |
Mar 08, 2018 | 46.34 | 46.34 | 45.63 | 45.82 | 108,503 | -0.33(-0.72%) |
Mar 07, 2018 | 46.85 | 45.92 | 46.15 | 212,333 | -0.52(-1.12%) | |
Mar 06, 2018 | 46.06 | 46.72 | 45.80 | 46.67 | 116,991 | +0.71(+1.54%) |
Mar 05, 2018 | 45.30 | 46.25 | 45.01 | 45.96 | 118,651 | +0.33(+0.73%) |
Mar 02, 2018 | 44.30 | 45.73 | 44.18 | 45.63 | 117,430 | +0.95(+2.12%) |
Mar 01, 2018 | 45.06 | 45.06 | 44.07 | 44.68 | 145,777 | -0.38(-0.84%) |
Feb 28, 2018 | 45.49 | 45.87 | 45.01 | 45.06 | 189,601 | -0.43(-0.94%) |
Feb 27, 2018 | 44.59 | 45.54 | 43.93 | 45.49 | 421,099 | -2.43(-5.08%) |
Feb 26, 2018 | 47.50 | 48.02 | 47.07 | 47.92 | 99,762 | +0.52(+1.10%) |
Feb 23, 2018 | 47.26 | 47.64 | 47.07 | 47.40 | 75,586 | +0.33(+0.70%) |
Feb 22, 2018 | 46.65 | 47.07 | 89,591 | -0.38(-0.80%) | ||
Feb 21, 2018 | 47.21 | 48.20 | 46.79 | 47.45 | 132,967 | +0.38(+0.80%) |
Feb 20, 2018 | 46.46 | 47.40 | 46.46 | 47.07 | 137,052 | +0.38(+0.81%) |
Feb 16, 2018 | 46.69 | 46.69 | 46.69 | 0 | -0.24(-0.50%) | |
Feb 15, 2018 | 46.50 | 47.21 | 45.89 | 46.93 | 225,556 | +0.80(+1.74%) |
Feb 14, 2018 | 45.23 | 46.32 | 44.90 | 46.13 | 188,833 | +0.57(+1.24%) |
Feb 13, 2018 | 45.47 | 45.80 | 44.81 | 45.56 | 158,962 | -0.09(-0.21%) |
Feb 12, 2018 | 44.33 | 45.80 | 44.19 | 45.66 | 156,475 | +1.56(+3.53%) |
Feb 09, 2018 | 44.85 | 45.66 | 42.92 | 44.10 | 247,587 | -0.42(-0.95%) |
Feb 08, 2018 | 44.90 | 45.04 | 43.96 | 44.52 | 210,475 | -0.14(-0.32%) |
Feb 07, 2018 | 45.32 | 45.32 | 44.52 | 44.66 | 119,015 | -0.57(-1.25%) |
Feb 06, 2018 | 43.53 | 46.13 | 43.53 | 45.23 | 285,698 | +1.04(+2.35%) |
Feb 05, 2018 | 45.04 | 45.51 | 43.53 | 44.19 | 104,637 | -1.27(-2.80%) |
Feb 02, 2018 | 45.28 | 45.75 | 44.95 | 45.47 | 136,758 | +0.14(+0.31%) |
Feb 01, 2018 | 45.28 | 46.17 | 45.18 | 45.32 | 270,175 | -0.19(-0.41%) |
Jan 31, 2018 | 46.13 | 46.22 | 45.18 | 45.51 | 89,731 | -0.33(-0.72%) |
Jan 30, 2018 | 45.61 | 45.61 | 45.61 | 45.84 | 101,967 | -0.28(-0.61%) |
Jan 29, 2018 | 46.65 | 47.12 | 46.13 | 46.13 | 94,973 | -0.76(-1.61%) |
Jan 26, 2018 | 46.69 | 47.26 | 46.46 | 46.88 | 124,188 | +0.42(+0.91%) |
Jan 25, 2018 | 46.41 | 46.65 | 45.84 | 46.46 | 182,594 | +0.28(+0.61%) |
Jan 24, 2018 | 47.26 | 47.35 | 46.08 | 46.17 | 126,031 | -0.94(-2.00%) |
Jan 23, 2018 | 47.07 | 47.35 | 46.84 | 47.12 | 67,374 | +0.00(+0.00%) |
Jan 22, 2018 | 47.07 | 47.21 | 47.07 | 47.12 | 100,424 | +0.05(+0.10%) |
Jan 19, 2018 | 46.69 | 47.14 | 46.46 | 47.07 | 125,481 | +0.33(+0.71%) |
Jan 18, 2018 | 47.35 | 47.45 | 46.58 | 46.74 | 110,066 | -0.61(-1.30%) |
Jan 17, 2018 | 46.79 | 47.83 | 46.79 | 47.35 | 204,642 | +0.80(+1.72%) |
Jan 16, 2018 | 46.55 | 47.57 | 46.36 | 46.55 | 110,794 | +0.57(+1.23%) |
Jan 12, 2018 | 45.99 | 45.99 | 45.99 | 0 | +0.42(+0.93%) | |
Jan 11, 2018 | 44.62 | 45.75 | 44.62 | 45.56 | 59,570 | +1.13(+2.55%) |
Jan 10, 2018 | 44.38 | 44.57 | 43.77 | 44.43 | 192,547 | -0.09(-0.21%) |
Jan 09, 2018 | 44.81 | 44.98 | 44.38 | 44.52 | 101,995 | -0.24(-0.53%) |
Jan 08, 2018 | 44.29 | 44.76 | 44.14 | 44.76 | 89,283 | +0.28(+0.64%) |
Jan 05, 2018 | 44.52 | 44.99 | 44.19 | 44.47 | 78,611 | +0.00(+0.00%) |
Jan 04, 2018 | 44.90 | 44.90 | 44.33 | 44.47 | 84,209 | -0.24(-0.53%) |
Jan 03, 2018 | 44.81 | 45.14 | 44.66 | 44.71 | 70,554 | -0.14(-0.32%) |
Jan 02, 2018 | 45.51 | 45.53 | 44.43 | 44.85 | 125,398 | -0.28(-0.63%) |
Dec 29, 2017 | 45.14 | 45.14 | 45.14 | 0 | -0.42(-0.93%) | |
Dec 28, 2017 | 45.56 | 45.80 | 44.85 | 45.56 | 104,154 | +0.14(+0.31%) |
Dec 27, 2017 | 44.95 | 45.66 | 44.90 | 45.42 | 77,152 | +0.47(+1.05%) |
Dec 26, 2017 | 44.95 | 45.04 | 44.66 | 44.95 | 46,921 | +0.00(+0.00%) |
Dec 22, 2017 | 45.28 | 45.28 | 44.66 | 44.95 | 73,471 | -0.38(-0.83%) |
Dec 21, 2017 | 44.95 | 45.37 | 44.90 | 45.32 | 97,507 | +0.38(+0.84%) |
Dec 20, 2017 | 45.18 | 45.18 | 44.52 | 44.95 | 67,730 | -0.14(-0.31%) |
Dec 19, 2017 | 45.70 | 45.84 | 44.95 | 45.09 | 86,938 | -0.57(-1.24%) |
Dec 18, 2017 | 45.14 | 45.66 | 45.04 | 45.66 | 149,156 | +0.76(+1.68%) |
Dec 15, 2017 | 44.00 | 45.04 | 44.00 | 44.90 | 469,165 | +1.04(+2.37%) |
Dec 14, 2017 | 44.24 | 44.66 | 43.72 | 43.86 | 98,222 | -0.47(-1.06%) |
Dec 13, 2017 | 43.96 | 44.57 | 43.72 | 44.33 | 106,528 | +0.33(+0.75%) |
Dec 12, 2017 | 43.86 | 44.14 | 43.67 | 44.00 | 111,680 | +0.33(+0.76%) |
Dec 11, 2017 | 43.29 | 43.91 | 43.11 | 43.67 | 133,724 | +0.47(+1.09%) |
Dec 08, 2017 | 43.53 | 43.53 | 43.01 | 43.20 | 78,272 | +0.00(+0.00%) |
Dec 07, 2017 | 42.87 | 43.62 | 42.87 | 114,731 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.92 | 43.29 | 42.82 | 42.92 | 88,863 | -0.09(-0.22%) |
Dec 05, 2017 | 43.29 | 43.39 | 42.87 | 43.01 | 112,395 | -0.19(-0.44%) |
Dec 04, 2017 | 43.81 | 43.88 | 43.11 | 43.20 | 94,338 | -0.24(-0.54%) |
Dec 01, 2017 | 43.81 | 43.81 | 42.44 | 43.44 | 165,178 | -0.38(-0.86%) |
Nov 30, 2017 | 43.44 | 43.84 | 43.03 | 43.81 | 129,867 | +0.66(+1.53%) |
Nov 29, 2017 | 43.15 | 43.35 | 42.92 | 43.15 | 170,102 | -0.07(-0.15%) |
Nov 28, 2017 | 43.12 | 43.31 | 42.75 | 43.22 | 113,669 | +0.33(+0.77%) |
Nov 27, 2017 | 43.03 | 43.17 | 42.70 | 42.89 | 69,917 | -0.09(-0.22%) |
Nov 24, 2017 | 42.98 | 43.27 | 42.61 | 42.98 | 45,930 | +0.05(+0.11%) |
Nov 22, 2017 | 43.17 | 43.22 | 42.65 | 42.94 | 77,634 | -0.19(-0.44%) |
Nov 21, 2017 | 42.61 | 43.27 | 42.56 | 43.12 | 130,620 | +0.71(+1.66%) |
Nov 20, 2017 | 42.18 | 42.56 | 41.95 | 42.42 | 123,600 | +0.42(+1.01%) |
Nov 17, 2017 | 41.52 | 42.18 | 41.48 | 41.99 | 346,755 | +0.28(+0.68%) |
Nov 16, 2017 | 41.24 | 41.95 | 41.24 | 41.71 | 130,687 | +0.52(+1.26%) |
Nov 15, 2017 | 40.96 | 41.34 | 40.94 | 41.19 | 118,596 | +0.09(+0.23%) |
Nov 14, 2017 | 41.05 | 41.27 | 41.01 | 41.10 | 116,876 | -0.09(-0.23%) |
Nov 13, 2017 | 41.48 | 41.71 | 40.96 | 41.19 | 145,594 | -0.52(-1.24%) |
Nov 10, 2017 | 41.95 | 42.31 | 41.67 | 41.71 | 80,694 | -0.33(-0.78%) |
Nov 09, 2017 | 41.81 | 42.98 | 41.38 | 42.04 | 160,807 | -0.05(-0.11%) |
Nov 08, 2017 | 42.18 | 43.74 | 41.74 | 42.09 | 412,884 | -0.14(-0.33%) |
Nov 07, 2017 | 41.71 | 42.28 | 41.71 | 42.23 | 285,123 | +0.38(+0.90%) |
Nov 06, 2017 | 41.62 | 42.84 | 41.62 | 41.85 | 192,623 | +0.09(+0.23%) |
Nov 03, 2017 | 41.52 | 41.85 | 41.15 | 41.76 | 159,657 | +0.28(+0.68%) |
Nov 02, 2017 | 41.43 | 41.52 | 41.05 | 41.48 | 142,445 | +0.09(+0.23%) |
Nov 01, 2017 | 41.57 | 41.71 | 41.19 | 41.38 | 158,905 | +0.14(+0.34%) |
Oct 31, 2017 | 41.10 | 41.48 | 41.10 | 41.24 | 171,264 | +0.28(+0.69%) |
Oct 30, 2017 | 41.43 | 41.67 | 40.77 | 40.96 | 90,841 | -0.52(-1.25%) |
Oct 27, 2017 | 41.29 | 41.52 | 40.96 | 41.48 | 113,193 | +0.19(+0.46%) |
Oct 26, 2017 | 41.34 | 41.57 | 41.10 | 41.29 | 71,067 | +0.05(+0.11%) |
Oct 25, 2017 | 41.19 | 41.62 | 40.72 | 41.24 | 134,191 | -0.19(-0.45%) |
Oct 24, 2017 | 41.67 | 41.71 | 41.34 | 41.43 | 116,924 | -0.05(-0.11%) |
Oct 23, 2017 | 41.29 | 41.95 | 40.91 | 41.48 | 241,846 | +0.24(+0.57%) |
Oct 20, 2017 | 40.82 | 41.62 | 40.68 | 41.24 | 173,542 | +0.75(+1.86%) |
Oct 19, 2017 | 40.39 | 40.82 | 40.39 | 40.49 | 253,847 | -0.24(-0.58%) |
Oct 18, 2017 | 41.90 | 42.09 | 40.46 | 40.72 | 355,618 | -1.27(-3.03%) |
Oct 17, 2017 | 39.59 | 43.27 | 39.55 | 41.99 | 990,579 | -5.84(-12.20%) |
Oct 16, 2017 | 48.82 | 48.87 | 47.64 | 47.83 | 161,475 | -0.56(-1.17%) |
Oct 13, 2017 | 48.73 | 48.73 | 48.30 | 48.40 | 83,172 | -0.19(-0.39%) |
Oct 12, 2017 | 48.44 | 49.01 | 48.35 | 48.59 | 136,424 | +0.05(+0.10%) |
Oct 11, 2017 | 48.12 | 49.06 | 47.93 | 48.54 | 147,641 | +0.38(+0.78%) |
Oct 10, 2017 | 47.97 | 48.26 | 47.36 | 48.16 | 142,586 | +0.47(+0.99%) |
Oct 09, 2017 | 47.36 | 47.93 | 47.36 | 47.69 | 107,420 | +0.47(+1.00%) |
Oct 06, 2017 | 47.31 | 47.55 | 46.94 | 47.22 | 187,024 | -0.09(-0.20%) |
Oct 05, 2017 | 47.41 | 47.55 | 46.89 | 47.31 | 183,095 | +0.00(+0.00%) |
Oct 04, 2017 | 47.55 | 47.74 | 47.22 | 47.31 | 79,757 | -0.42(-0.89%) |
Oct 03, 2017 | 47.88 | 47.93 | 47.50 | 47.74 | 178,634 | +0.24(+0.50%) |
Oct 02, 2017 | 46.28 | 47.55 | 46.28 | 47.50 | 118,241 | +1.37(+2.96%) |
Sep 29, 2017 | 46.18 | 46.23 | 45.95 | 46.14 | 86,322 | -0.09(-0.20%) |
Sep 28, 2017 | 46.04 | 46.28 | 45.29 | 46.23 | 86,028 | +0.14(+0.31%) |
Sep 27, 2017 | 45.29 | 46.56 | 45.05 | 46.09 | 190,989 | +1.08(+2.41%) |
Sep 26, 2017 | 44.68 | 45.10 | 44.40 | 45.01 | 69,353 | +0.42(+0.95%) |
Sep 25, 2017 | 45.48 | 45.48 | 44.44 | 44.58 | 82,299 | -0.94(-2.07%) |
Sep 22, 2017 | 44.40 | 45.62 | 44.40 | 45.53 | 205,296 | +0.94(+2.11%) |
Sep 21, 2017 | 43.97 | 44.91 | 43.78 | 44.58 | 206,894 | +0.71(+1.61%) |
Sep 20, 2017 | 43.60 | 44.02 | 43.45 | 43.88 | 63,882 | +0.33(+0.76%) |
Sep 19, 2017 | 43.60 | 43.69 | 43.03 | 43.55 | 85,915 | -0.19(-0.43%) |
Sep 18, 2017 | 43.22 | 43.87 | 42.42 | 43.74 | 76,643 | +0.61(+1.42%) |
Sep 15, 2017 | 42.98 | 43.69 | 42.61 | 43.12 | 335,045 | +0.24(+0.55%) |
Sep 14, 2017 | 42.28 | 42.89 | 42.28 | 42.89 | 58,425 | +0.42(+1.00%) |
Sep 13, 2017 | 42.37 | 42.61 | 42.23 | 42.47 | 81,245 | +0.05(+0.11%) |
Sep 12, 2017 | 42.75 | 42.98 | 42.32 | 42.42 | 73,567 | -0.14(-0.33%) |
Sep 11, 2017 | 42.65 | 43.08 | 42.47 | 42.56 | 75,885 | +0.24(+0.56%) |
Sep 08, 2017 | 42.51 | 42.80 | 41.90 | 42.32 | 55,348 | -0.28(-0.66%) |
Sep 07, 2017 | 42.70 | 42.70 | 42.28 | 42.61 | 67,825 | -0.09(-0.22%) |
Sep 06, 2017 | 43.17 | 43.17 | 42.54 | 42.70 | 51,036 | -0.24(-0.55%) |
Sep 05, 2017 | 42.94 | 43.22 | 42.75 | 42.94 | 89,625 | -0.09(-0.22%) |
Sep 01, 2017 | 43.17 | 43.41 | 42.75 | 43.03 | 65,391 | -0.19(-0.44%) |
Aug 31, 2017 | 42.89 | 43.36 | 42.56 | 43.22 | 77,915 | +0.47(+1.10%) |
Aug 30, 2017 | 42.28 | 42.75 | 41.99 | 42.75 | 62,533 | +0.52(+1.23%) |
Aug 29, 2017 | 41.99 | 42.37 | 41.95 | 42.23 | 63,494 | -0.07(-0.16%) |
Aug 28, 2017 | 42.44 | 42.86 | 41.87 | 42.30 | 67,802 | +0.05(+0.11%) |
Aug 25, 2017 | 42.16 | 42.34 | 41.78 | 42.25 | 39,401 | +0.33(+0.78%) |
Aug 24, 2017 | 42.16 | 42.16 | 41.73 | 41.92 | 34,576 | -0.14(-0.33%) |
Aug 23, 2017 | 41.59 | 42.20 | 41.59 | 42.06 | 61,739 | +0.14(+0.34%) |
Aug 22, 2017 | 41.59 | 42.06 | 41.55 | 41.92 | 56,735 | +0.38(+0.90%) |
Aug 21, 2017 | 41.50 | 41.73 | 41.31 | 41.55 | 43,815 | +0.05(+0.11%) |
Aug 18, 2017 | 40.79 | 41.83 | 40.75 | 41.50 | 122,794 | +0.19(+0.45%) |
Aug 17, 2017 | 41.97 | 42.06 | 41.22 | 41.31 | 127,241 | -0.89(-2.11%) |
Aug 16, 2017 | 42.48 | 42.62 | 42.01 | 42.20 | 57,854 | -0.05(-0.11%) |
Aug 15, 2017 | 42.20 | 42.39 | 41.83 | 42.25 | 53,283 | +0.00(+0.00%) |
Aug 14, 2017 | 41.87 | 42.53 | 41.69 | 42.25 | 87,188 | +0.75(+1.81%) |
Aug 11, 2017 | 40.61 | 41.69 | 40.04 | 41.50 | 104,170 | +0.56(+1.38%) |
Aug 10, 2017 | 41.45 | 41.83 | 40.93 | 40.93 | 98,776 | -0.84(-2.02%) |
Aug 09, 2017 | 41.92 | 42.11 | 41.55 | 41.78 | 96,571 | -0.33(-0.78%) |
Aug 08, 2017 | 42.11 | 42.58 | 42.01 | 42.11 | 79,337 | +0.05(+0.11%) |
Aug 07, 2017 | 41.78 | 42.11 | 41.59 | 42.06 | 91,016 | +0.23(+0.56%) |
Aug 04, 2017 | 42.06 | 42.06 | 41.69 | 41.83 | 84,555 | -0.19(-0.45%) |
Aug 03, 2017 | 42.39 | 42.44 | 41.92 | 42.01 | 71,632 | -0.23(-0.56%) |
Aug 02, 2017 | 42.34 | 42.39 | 41.78 | 42.25 | 85,121 | -0.14(-0.33%) |
Aug 01, 2017 | 42.53 | 42.53 | 42.06 | 42.39 | 115,569 | -0.09(-0.22%) |
Jul 31, 2017 | 42.20 | 42.58 | 41.83 | 42.48 | 121,817 | +0.42(+1.00%) |
Jul 28, 2017 | 42.01 | 42.25 | 41.92 | 42.06 | 62,116 | -0.23(-0.55%) |
Jul 27, 2017 | 42.58 | 42.58 | 41.92 | 42.30 | 158,219 | +0.00(+0.00%) |
Jul 26, 2017 | 42.72 | 42.72 | 41.97 | 42.30 | 216,696 | -0.33(-0.77%) |
Jul 25, 2017 | 42.67 | 42.91 | 42.20 | 42.62 | 139,970 | +0.28(+0.67%) |
Jul 24, 2017 | 42.11 | 42.72 | 41.92 | 42.34 | 188,105 | +0.38(+0.89%) |
Jul 21, 2017 | 40.32 | 43.61 | 40.32 | 41.97 | 234,051 | +2.77(+7.07%) |
Jul 20, 2017 | 38.87 | 39.39 | 38.45 | 39.20 | 166,588 | +0.33(+0.85%) |
Jul 19, 2017 | 38.35 | 39.01 | 38.35 | 38.87 | 76,909 | +0.52(+1.35%) |
Jul 18, 2017 | 37.98 | 38.40 | 37.88 | 38.35 | 84,661 | +0.14(+0.37%) |
Jul 17, 2017 | 38.07 | 38.35 | 37.65 | 38.21 | 89,591 | +0.09(+0.25%) |
Jul 14, 2017 | 38.26 | 37.69 | 38.12 | 65,357 | +0.28(+0.74%) | |
Jul 13, 2017 | 37.93 | 38.07 | 37.41 | 37.84 | 75,644 | -0.23(-0.62%) |
Jul 12, 2017 | 38.02 | 38.63 | 37.79 | 38.07 | 52,327 | +0.38(+1.00%) |
Jul 11, 2017 | 37.27 | 38.12 | 36.76 | 37.70 | 133,084 | +0.38(+1.01%) |
Jul 10, 2017 | 37.51 | 38.16 | 37.04 | 37.32 | 50,312 | -0.42(-1.12%) |
Jul 07, 2017 | 36.99 | 37.88 | 36.94 | 37.74 | 61,488 | +0.85(+2.29%) |
Jul 06, 2017 | 36.76 | 37.09 | 36.71 | 36.90 | 65,787 | -0.23(-0.63%) |
Jul 05, 2017 | 37.41 | 37.51 | 36.80 | 37.13 | 58,333 | -0.33(-0.88%) |
Jul 03, 2017 | 37.70 | 37.70 | 37.27 | 37.46 | 33,519 | +0.05(+0.13%) |
Jun 30, 2017 | 37.13 | 37.65 | 37.09 | 37.41 | 82,564 | +0.28(+0.76%) |
Jun 29, 2017 | 37.93 | 37.93 | 36.80 | 37.13 | 66,269 | -0.75(-1.98%) |
Jun 28, 2017 | 37.32 | 37.98 | 37.09 | 37.88 | 119,007 | +0.94(+2.54%) |
Jun 27, 2017 | 37.46 | 37.46 | 36.85 | 36.94 | 47,915 | -0.47(-1.25%) |
Jun 26, 2017 | 37.79 | 37.93 | 37.09 | 37.41 | 58,546 | -0.23(-0.62%) |
Jun 23, 2017 | 37.23 | 37.79 | 37.18 | 37.65 | 122,636 | +0.52(+1.39%) |
Jun 22, 2017 | 36.99 | 37.41 | 36.80 | 37.13 | 48,350 | +0.23(+0.64%) |
Jun 21, 2017 | 37.46 | 37.55 | 36.85 | 36.90 | 65,317 | -0.38(-1.01%) |
Jun 20, 2017 | 37.65 | 37.74 | 37.27 | 37.27 | 59,589 | -0.66(-1.73%) |
Jun 19, 2017 | 37.60 | 37.98 | 37.41 | 37.93 | 95,049 | +0.56(+1.51%) |
Jun 16, 2017 | 36.90 | 37.60 | 36.90 | 37.37 | 303,637 | -0.28(-0.75%) |
Jun 15, 2017 | 37.18 | 37.65 | 37.18 | 37.65 | 66,789 | +0.00(+0.00%) |
Jun 14, 2017 | 38.12 | 38.17 | 37.55 | 37.65 | 113,658 | -0.28(-0.74%) |
Jun 13, 2017 | 38.31 | 38.54 | 37.81 | 37.93 | 86,330 | -0.42(-1.10%) |
Jun 12, 2017 | 38.63 | 38.73 | 38.12 | 38.35 | 94,845 | -0.33(-0.85%) |
Jun 09, 2017 | 38.40 | 38.92 | 38.17 | 38.68 | 139,285 | +0.28(+0.73%) |
Jun 08, 2017 | 37.93 | 38.45 | 37.37 | 38.40 | 72,970 | +0.52(+1.36%) |
Jun 07, 2017 | 37.88 | 38.17 | 37.60 | 37.88 | 79,978 | +0.09(+0.25%) |
Jun 06, 2017 | 37.46 | 37.81 | 37.37 | 37.79 | 76,892 | +0.14(+0.37%) |
Jun 05, 2017 | 37.84 | 38.26 | 37.63 | 37.65 | 102,115 | -0.23(-0.62%) |
Jun 02, 2017 | 37.46 | 38.26 | 37.32 | 37.88 | 107,447 | +0.56(+1.51%) |
Jun 01, 2017 | 36.85 | 37.32 | 36.48 | 37.32 | 127,331 | +0.52(+1.40%) |
May 31, 2017 | 36.94 | 36.94 | 36.19 | 36.80 | 94,915 | +0.05(+0.13%) |
May 30, 2017 | 36.57 | 36.85 | 36.33 | 36.76 | 70,880 | +0.05(+0.13%) |
May 26, 2017 | 36.62 | 36.80 | 36.48 | 36.71 | 78,262 | +0.11(+0.29%) |
May 25, 2017 | 36.70 | 36.88 | 36.39 | 36.60 | 68,437 | +0.14(+0.39%) |
May 24, 2017 | 36.13 | 36.60 | 35.85 | 36.46 | 121,703 | +0.42(+1.17%) |
May 23, 2017 | 36.18 | 36.18 | 35.76 | 36.04 | 93,057 | -0.05(-0.13%) |
May 22, 2017 | 36.04 | 36.41 | 35.85 | 36.09 | 77,229 | +0.09(+0.26%) |
May 19, 2017 | 35.53 | 36.37 | 35.36 | 35.99 | 379,017 | +0.61(+1.72%) |
May 18, 2017 | 35.43 | 35.76 | 35.06 | 35.38 | 146,453 | +0.00(+0.00%) |
May 17, 2017 | 36.09 | 35.62 | 35.15 | 35.38 | 134,092 | -0.70(-1.95%) |
May 16, 2017 | 35.99 | 36.09 | 35.62 | 36.09 | 155,789 | +0.23(+0.65%) |
May 15, 2017 | 35.62 | 35.99 | 35.55 | 35.85 | 88,427 | +0.42(+1.19%) |
May 12, 2017 | 35.99 | 35.99 | 35.38 | 35.43 | 64,607 | -0.66(-1.82%) |
May 11, 2017 | 35.76 | 36.13 | 35.34 | 36.09 | 119,638 | +0.14(+0.39%) |
May 10, 2017 | 35.76 | 36.13 | 35.57 | 35.95 | 89,674 | +0.14(+0.39%) |
May 09, 2017 | 36.46 | 36.46 | 35.60 | 35.81 | 96,571 | -0.56(-1.54%) |
May 08, 2017 | 35.99 | 36.51 | 35.99 | 36.37 | 127,402 | +0.28(+0.78%) |
May 05, 2017 | 35.67 | 36.13 | 35.53 | 36.09 | 226,471 | +0.51(+1.45%) |
May 04, 2017 | 35.99 | 36.18 | 35.57 | 35.57 | 217,019 | -0.47(-1.30%) |
May 03, 2017 | 36.65 | 36.65 | 35.88 | 36.04 | 142,347 | -0.70(-1.91%) |
May 02, 2017 | 37.02 | 37.30 | 36.55 | 36.74 | 431,883 | -0.23(-0.63%) |