Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.02 | 41.02 | 40.83 | 40.95 | 59,004 | -0.03(-0.07%) |
Jan 30, 2018 | 41.00 | 41.00 | 40.89 | 40.98 | 85,175 | -0.03(-0.08%) |
Jan 29, 2018 | 41.00 | 41.06 | 40.96 | 41.02 | 109,796 | -0.02(-0.04%) |
Jan 26, 2018 | 41.11 | 41.12 | 41.03 | 41.03 | 123,809 | -0.07(-0.18%) |
Jan 25, 2018 | 41.04 | 41.12 | 41.02 | 41.11 | 30,745 | +0.04(+0.10%) |
Jan 24, 2018 | 41.07 | 41.10 | 40.98 | 41.06 | 73,328 | -0.05(-0.12%) |
Jan 23, 2018 | 41.11 | 41.14 | 41.06 | 41.11 | 48,886 | +0.06(+0.15%) |
Jan 22, 2018 | 41.10 | 41.13 | 40.99 | 41.05 | 53,380 | +0.04(+0.09%) |
Jan 19, 2018 | 41.10 | 41.12 | 41.01 | 41.01 | 35,993 | -0.03(-0.08%) |
Jan 18, 2018 | 41.10 | 41.17 | 41.05 | 41.05 | 41,021 | -0.16(-0.40%) |
Jan 17, 2018 | 41.26 | 41.26 | 41.17 | 41.21 | 55,996 | -0.04(-0.10%) |
Jan 16, 2018 | 41.25 | 41.28 | 41.23 | 41.25 | 60,327 | +0.06(+0.14%) |
Jan 12, 2018 | 41.19 | 41.19 | 41.19 | 0 | -0.04(-0.09%) | |
Jan 11, 2018 | 41.19 | 41.25 | 41.12 | 41.23 | 30,336 | +0.03(+0.07%) |
Jan 10, 2018 | 41.12 | 41.21 | 41.12 | 41.20 | 62,668 | +0.02(+0.06%) |
Jan 09, 2018 | 41.31 | 41.31 | 41.16 | 41.18 | 76,879 | -0.14(-0.34%) |
Jan 08, 2018 | 41.34 | 41.35 | 41.32 | 41.32 | 55,003 | +0.00(+0.00%) |
Jan 05, 2018 | 41.37 | 41.40 | 41.28 | 41.32 | 188,783 | -0.06(-0.14%) |
Jan 04, 2018 | 41.32 | 41.38 | 41.24 | 41.37 | 327,151 | +0.02(+0.06%) |
Jan 03, 2018 | 41.45 | 41.45 | 41.32 | 41.35 | 41,223 | +0.00(+0.00%) |
Jan 02, 2018 | 41.44 | 41.48 | 41.28 | 41.35 | 85,615 | -0.06(-0.14%) |
Dec 29, 2017 | 41.41 | 41.41 | 41.41 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 41.43 | 41.52 | 41.37 | 41.41 | 141,876 | -0.07(-0.18%) |
Dec 27, 2017 | 41.42 | 41.53 | 41.35 | 41.48 | 259,251 | +0.18(+0.43%) |
Dec 26, 2017 | 41.24 | 41.41 | 41.24 | 41.30 | 398,083 | +0.06(+0.14%) |
Dec 22, 2017 | 41.28 | 41.32 | 41.24 | 41.24 | 243,423 | -0.04(-0.10%) |
Dec 21, 2017 | 41.27 | 41.36 | 41.23 | 41.28 | 282,818 | +0.05(+0.12%) |
Dec 20, 2017 | 41.33 | 41.33 | 41.16 | 41.24 | 131,977 | -0.07(-0.18%) |
Dec 19, 2017 | 41.55 | 41.55 | 41.21 | 41.31 | 178,645 | -0.15(-0.35%) |
Dec 18, 2017 | 41.54 | 41.54 | 41.41 | 41.46 | 312,529 | -0.05(-0.12%) |
Dec 15, 2017 | 41.58 | 41.62 | 41.46 | 41.50 | 93,975 | +0.00(+0.00%) |
Dec 14, 2017 | 41.59 | 41.59 | 41.42 | 41.50 | 78,555 | -0.02(-0.06%) |
Dec 13, 2017 | 41.50 | 41.59 | 41.40 | 41.53 | 231,296 | +0.15(+0.35%) |
Dec 12, 2017 | 41.57 | 41.57 | 41.36 | 41.38 | 85,557 | -0.02(-0.04%) |
Dec 11, 2017 | 41.46 | 41.46 | 41.40 | 41.40 | 81,556 | -0.02(-0.04%) |
Dec 08, 2017 | 41.40 | 41.61 | 41.36 | 41.41 | 172,377 | +0.00(+0.00%) |
Dec 07, 2017 | 41.49 | 41.54 | 41.39 | 41.41 | 99,962 | -0.07(-0.18%) |
Dec 06, 2017 | 41.54 | 41.67 | 41.47 | 41.49 | 251,651 | +0.08(+0.20%) |
Dec 05, 2017 | 41.37 | 41.59 | 41.35 | 41.41 | 55,243 | +0.03(+0.08%) |
Dec 04, 2017 | 41.55 | 41.30 | 41.37 | 83,165 | +0.07(+0.18%) | |
Dec 01, 2017 | 41.32 | 41.60 | 41.30 | 41.30 | 86,278 | +0.05(+0.12%) |
Nov 30, 2017 | 41.32 | 42.03 | 41.19 | 41.25 | 461,205 | -0.07(-0.18%) |
Nov 29, 2017 | 41.59 | 41.59 | 41.27 | 41.32 | 84,264 | -0.15(-0.35%) |
Nov 28, 2017 | 41.50 | 41.55 | 41.43 | 41.47 | 86,079 | +0.03(+0.08%) |
Nov 27, 2017 | 41.40 | 41.54 | 41.36 | 41.44 | 68,526 | +0.01(+0.02%) |
Nov 24, 2017 | 41.43 | 41.45 | 41.39 | 41.43 | 2,611 | -0.00(-0.01%) |
Nov 22, 2017 | 41.35 | 41.49 | 41.30 | 41.43 | 44,748 | +0.17(+0.40%) |
Nov 21, 2017 | 41.37 | 41.49 | 41.27 | 41.27 | 118,564 | -0.06(-0.14%) |
Nov 20, 2017 | 41.41 | 41.48 | 41.28 | 41.33 | 131,155 | -0.09(-0.22%) |
Nov 17, 2017 | 41.29 | 41.66 | 41.27 | 41.42 | 83,826 | +0.15(+0.35%) |
Nov 16, 2017 | 41.21 | 41.46 | 41.21 | 41.27 | 339,841 | -0.17(-0.41%) |
Nov 15, 2017 | 41.17 | 41.44 | 41.17 | 41.44 | 37,683 | +0.19(+0.45%) |
Nov 14, 2017 | 41.14 | 41.25 | 41.14 | 41.25 | 27,645 | +0.06(+0.14%) |
Nov 13, 2017 | 41.23 | 41.23 | 41.15 | 41.20 | 575,537 | +0.02(+0.06%) |
Nov 10, 2017 | 41.21 | 41.22 | 41.16 | 41.17 | 7,293 | -0.15(-0.35%) |
Nov 09, 2017 | 41.30 | 41.43 | 41.29 | 41.32 | 96,602 | -0.05(-0.12%) |
Nov 08, 2017 | 41.37 | 41.43 | 41.34 | 41.37 | 21,025 | +0.04(+0.10%) |
Nov 07, 2017 | 41.38 | 41.47 | 41.32 | 41.33 | 22,365 | -0.03(-0.06%) |
Nov 06, 2017 | 41.30 | 41.38 | 41.30 | 41.35 | 7,639 | +0.09(+0.22%) |
Nov 03, 2017 | 41.32 | 41.36 | 41.24 | 41.26 | 48,363 | -0.05(-0.12%) |
Nov 02, 2017 | 41.29 | 41.36 | 41.24 | 41.31 | 36,974 | +0.02(+0.04%) |
Nov 01, 2017 | 41.30 | 41.34 | 41.23 | 41.30 | 35,498 | +0.04(+0.10%) |
Oct 31, 2017 | 41.16 | 41.26 | 41.16 | 41.25 | 11,180 | -0.01(-0.02%) |
Oct 30, 2017 | 41.21 | 41.28 | 41.18 | 41.26 | 14,039 | +0.13(+0.31%) |
Oct 27, 2017 | 41.13 | 41.17 | 41.08 | 41.13 | 29,482 | +0.05(+0.12%) |
Oct 26, 2017 | 41.15 | 41.15 | 41.08 | 41.08 | 7,340 | -0.03(-0.08%) |
Oct 25, 2017 | 41.08 | 41.12 | 41.06 | 41.12 | 11,445 | -0.02(-0.04%) |
Oct 24, 2017 | 41.10 | 41.15 | 41.08 | 41.13 | 10,119 | -0.06(-0.16%) |
Oct 23, 2017 | 41.20 | 41.38 | 41.14 | 41.20 | 78,636 | +0.07(+0.18%) |
Oct 20, 2017 | 41.18 | 41.21 | 41.09 | 41.12 | 64,298 | -0.10(-0.25%) |
Oct 19, 2017 | 41.23 | 42.93 | 41.22 | 41.23 | 606,699 | +0.02(+0.06%) |
Oct 18, 2017 | 41.23 | 41.24 | 41.19 | 41.20 | 43,235 | -0.07(-0.18%) |
Oct 17, 2017 | 41.28 | 41.29 | 41.24 | 41.27 | 5,568 | +0.03(+0.08%) |
Oct 16, 2017 | 41.27 | 41.27 | 41.23 | 41.24 | 2,962 | -0.02(-0.04%) |
Oct 13, 2017 | 41.24 | 41.37 | 41.23 | 41.26 | 53,756 | +0.03(+0.08%) |
Oct 12, 2017 | 41.21 | 41.25 | 41.21 | 41.23 | 13,943 | +0.06(+0.14%) |
Oct 11, 2017 | 41.27 | 41.29 | 41.12 | 41.17 | 81,150 | -0.06(-0.16%) |
Oct 10, 2017 | 41.23 | 41.32 | 41.19 | 41.23 | 5,776 | -0.02(-0.04%) |
Oct 09, 2017 | 41.23 | 41.25 | 41.16 | 41.25 | 21,476 | +0.04(+0.10%) |
Oct 06, 2017 | 41.17 | 41.23 | 41.14 | 41.21 | 8,375 | +0.00(+0.00%) |
Oct 05, 2017 | 41.22 | 41.23 | 41.16 | 41.21 | 7,937 | -0.09(-0.22%) |
Oct 04, 2017 | 41.24 | 41.30 | 41.24 | 41.30 | 50,603 | +0.01(+0.02%) |
Oct 03, 2017 | 41.28 | 41.29 | 41.28 | 41.29 | 1,929 | +0.12(+0.30%) |
Oct 02, 2017 | 41.26 | 41.26 | 41.17 | 41.17 | 3,491 | -0.11(-0.26%) |
Sep 29, 2017 | 41.22 | 41.32 | 41.18 | 41.27 | 50,989 | +0.08(+0.20%) |
Sep 28, 2017 | 41.13 | 41.24 | 41.13 | 41.19 | 1,401 | -0.02(-0.06%) |
Sep 27, 2017 | 41.22 | 41.23 | 41.18 | 41.22 | 6,041 | -0.11(-0.27%) |
Sep 26, 2017 | 41.33 | 41.34 | 41.31 | 41.33 | 8,594 | -0.04(-0.10%) |
Sep 25, 2017 | 41.34 | 41.38 | 41.34 | 41.37 | 2,793 | +0.15(+0.37%) |
Sep 22, 2017 | 41.27 | 41.30 | 41.21 | 41.22 | 5,013 | -0.02(-0.06%) |
Sep 21, 2017 | 41.29 | 41.30 | 41.24 | 41.24 | 3,126 | +0.07(+0.16%) |
Sep 20, 2017 | 41.24 | 41.30 | 41.18 | 41.18 | 8,691 | -0.11(-0.27%) |
Sep 19, 2017 | 41.21 | 41.37 | 41.20 | 41.29 | 83,984 | +0.06(+0.16%) |
Sep 18, 2017 | 41.44 | 41.44 | 41.19 | 41.22 | 16,768 | -0.18(-0.43%) |
Sep 15, 2017 | 41.29 | 41.42 | 41.27 | 41.40 | 5,130 | +0.01(+0.02%) |
Sep 14, 2017 | 41.38 | 41.42 | 41.38 | 41.39 | 30,946 | +0.03(+0.08%) |
Sep 13, 2017 | 41.31 | 41.41 | 41.28 | 41.36 | 22,154 | -0.04(-0.10%) |
Sep 12, 2017 | 41.26 | 41.41 | 41.25 | 41.40 | 3,651 | -0.05(-0.12%) |
Sep 11, 2017 | 41.37 | 41.61 | 41.37 | 41.45 | 15,812 | -0.04(-0.10%) |
Sep 08, 2017 | 41.67 | 41.67 | 41.45 | 41.49 | 4,920 | -0.03(-0.08%) |
Sep 07, 2017 | 41.55 | 41.55 | 41.53 | 41.53 | 466 | +0.08(+0.20%) |
Sep 06, 2017 | 41.46 | 41.48 | 41.44 | 41.44 | 2,115 | -0.14(-0.33%) |
Sep 05, 2017 | 41.47 | 41.58 | 41.41 | 41.58 | 9,874 | +0.31(+0.75%) |
Sep 01, 2017 | 41.28 | 41.28 | 41.28 | 41.27 | 2,340 | -0.08(-0.20%) |
Aug 31, 2017 | 41.33 | 41.42 | 41.32 | 41.35 | 3,574 | +0.06(+0.14%) |
Aug 30, 2017 | 41.28 | 41.30 | 41.28 | 41.30 | 2,281 | -0.05(-0.12%) |
Aug 29, 2017 | 41.41 | 41.41 | 41.35 | 41.35 | 2,052 | +0.01(+0.02%) |
Aug 28, 2017 | 41.21 | 41.37 | 41.21 | 41.34 | 5,310 | +0.06(+0.16%) |
Aug 25, 2017 | 41.22 | 41.27 | 41.16 | 41.27 | 118,467 | -0.02(-0.04%) |
Aug 24, 2017 | 41.19 | 41.29 | 41.19 | 41.29 | 7,482 | +0.07(+0.17%) |
Aug 23, 2017 | 41.18 | 41.22 | 41.18 | 41.22 | 19,297 | -0.02(-0.05%) |
Aug 22, 2017 | 41.17 | 41.26 | 41.15 | 41.24 | 19,182 | +0.02(+0.05%) |
Aug 21, 2017 | 41.22 | 41.22 | 41.21 | 41.22 | 2,531 | +0.05(+0.12%) |
Aug 18, 2017 | 41.17 | 41.17 | 41.17 | 41.17 | 878 | -0.02(-0.06%) |
Aug 17, 2017 | 41.11 | 41.20 | 41.05 | 41.20 | 1,152 | +0.02(+0.06%) |
Aug 16, 2017 | 40.96 | 41.21 | 40.96 | 41.17 | 13,339 | +0.15(+0.36%) |
Aug 15, 2017 | 41.03 | 41.08 | 41.02 | 41.02 | 4,237 | -0.10(-0.25%) |
Aug 14, 2017 | 41.10 | 41.12 | 41.07 | 41.12 | 3,797 | -0.06(-0.14%) |
Aug 11, 2017 | 41.16 | 41.19 | 41.10 | 41.18 | 3,570 | +0.07(+0.16%) |
Aug 10, 2017 | 41.08 | 41.14 | 41.07 | 41.12 | 3,178 | -0.04(-0.09%) |
Aug 09, 2017 | 41.21 | 41.23 | 41.15 | 41.16 | 10,124 | +0.11(+0.28%) |
Aug 08, 2017 | 40.99 | 41.04 | 40.98 | 41.04 | 6,026 | -0.02(-0.05%) |
Aug 07, 2017 | 41.03 | 41.10 | 41.00 | 41.07 | 16,551 | +0.02(+0.05%) |
Aug 04, 2017 | 41.03 | 41.04 | 41.02 | 41.04 | 2,062 | -0.13(-0.31%) |
Aug 03, 2017 | 41.09 | 41.17 | 41.09 | 41.17 | 5,512 | +0.10(+0.24%) |
Aug 02, 2017 | 41.02 | 41.15 | 41.02 | 41.08 | 9,430 | -0.02(-0.06%) |
Aug 01, 2017 | 40.93 | 41.10 | 40.92 | 41.10 | 26,784 | +0.11(+0.28%) |
Jul 31, 2017 | 41.00 | 41.00 | 40.89 | 40.99 | 9,123 | -0.02(-0.06%) |
Jul 28, 2017 | 41.01 | 41.13 | 40.92 | 41.01 | 9,883 | +0.02(+0.06%) |
Jul 27, 2017 | 40.98 | 40.99 | 40.94 | 40.99 | 2,183 | -0.06(-0.14%) |
Jul 26, 2017 | 40.97 | 41.05 | 40.85 | 41.05 | 2,740 | +0.09(+0.22%) |
Jul 25, 2017 | 40.94 | 40.98 | 40.79 | 40.96 | 6,000 | -0.13(-0.31%) |
Jul 24, 2017 | 40.96 | 41.09 | 40.96 | 41.08 | 995 | -0.00(-0.00%) |
Jul 21, 2017 | 41.09 | 41.12 | 41.04 | 41.09 | 4,345 | +0.06(+0.15%) |
Jul 20, 2017 | 41.08 | 41.12 | 40.98 | 41.03 | 4,141 | -0.01(-0.03%) |
Jul 19, 2017 | 41.04 | 41.05 | 41.01 | 41.04 | 2,381 | -0.02(-0.06%) |
Jul 18, 2017 | 41.03 | 41.07 | 40.88 | 41.06 | 1,772 | +0.12(+0.30%) |
Jul 17, 2017 | 40.79 | 40.94 | 40.79 | 40.94 | 4,066 | +0.09(+0.22%) |
Jul 14, 2017 | 40.86 | 40.92 | 40.85 | 40.85 | 1,974 | +0.01(+0.02%) |
Jul 13, 2017 | 40.84 | 40.84 | 40.80 | 40.84 | 4,752 | -0.06(-0.14%) |
Jul 12, 2017 | 40.92 | 40.92 | 40.84 | 40.90 | 5,140 | +0.23(+0.56%) |
Jul 11, 2017 | 40.70 | 40.70 | 40.63 | 40.67 | 2,506 | -0.11(-0.28%) |
Jul 10, 2017 | 40.77 | 40.79 | 40.68 | 40.79 | 4,425 | +0.05(+0.12%) |
Jul 07, 2017 | 40.97 | 40.97 | 40.72 | 40.74 | 41,015 | +0.10(+0.24%) |
Jul 06, 2017 | 40.76 | 40.77 | 40.64 | 40.64 | 3,046 | -0.11(-0.28%) |
Jul 05, 2017 | 40.80 | 40.88 | 40.74 | 40.75 | 16,901 | -0.04(-0.10%) |
Jul 03, 2017 | 40.91 | 40.91 | 40.79 | 40.79 | 1,379 | -0.11(-0.27%) |
Jun 30, 2017 | 40.94 | 40.96 | 40.85 | 40.90 | 9,207 | -0.02(-0.05%) |
Jun 29, 2017 | 40.88 | 41.08 | 40.87 | 40.92 | 114,074 | -0.04(-0.11%) |
Jun 28, 2017 | 40.96 | 41.02 | 40.96 | 40.97 | 69,130 | -0.03(-0.07%) |
Jun 27, 2017 | 41.05 | 41.12 | 41.00 | 41.00 | 49,460 | -0.14(-0.33%) |
Jun 26, 2017 | 41.17 | 41.22 | 41.13 | 41.13 | 4,608 | -0.11(-0.27%) |
Jun 23, 2017 | 41.21 | 41.25 | 41.09 | 41.25 | 2,052 | +0.01(+0.02%) |
Jun 22, 2017 | 41.13 | 41.24 | 41.13 | 41.24 | 39,431 | +0.17(+0.42%) |
Jun 21, 2017 | 41.17 | 41.23 | 41.06 | 41.06 | 41,394 | -0.04(-0.10%) |
Jun 20, 2017 | 41.01 | 41.15 | 41.01 | 41.11 | 1,582 | +0.10(+0.24%) |
Jun 19, 2017 | 40.94 | 41.02 | 40.94 | 41.01 | 1,058 | -0.16(-0.39%) |
Jun 16, 2017 | 41.10 | 41.20 | 41.10 | 41.17 | 1,077 | +0.11(+0.27%) |
Jun 15, 2017 | 41.14 | 41.14 | 41.06 | 41.06 | 1,797 | +0.06(+0.16%) |
Jun 14, 2017 | 40.90 | 41.22 | 40.90 | 40.99 | 1,914 | +0.10(+0.26%) |
Jun 13, 2017 | 40.90 | 41.08 | 40.89 | 40.89 | 7,864 | -0.09(-0.23%) |
Jun 12, 2017 | 40.98 | 41.05 | 40.95 | 40.98 | 1,750 | +0.09(+0.23%) |
Jun 09, 2017 | 41.08 | 41.08 | 40.89 | 40.89 | 1,892 | +0.00(+0.00%) |
Jun 08, 2017 | 40.98 | 41.07 | 40.89 | 40.89 | 4,107 | -0.10(-0.24%) |
Jun 07, 2017 | 41.10 | 41.20 | 40.98 | 40.98 | 81,097 | -0.20(-0.49%) |
Jun 06, 2017 | 41.12 | 41.19 | 41.10 | 41.19 | 8,641 | +0.10(+0.24%) |
Jun 05, 2017 | 41.05 | 41.12 | 41.05 | 41.09 | 66,091 | +0.03(+0.08%) |
Jun 02, 2017 | 41.13 | 41.13 | 41.05 | 41.06 | 5,236 | +0.08(+0.19%) |
Jun 01, 2017 | 40.98 | 40.98 | 40.98 | 40.98 | 626 | -0.03(-0.07%) |
May 31, 2017 | 40.90 | 41.01 | 40.88 | 41.01 | 4,447 | +0.12(+0.29%) |
May 30, 2017 | 41.00 | 41.05 | 40.89 | 40.89 | 9,736 | -0.03(-0.08%) |
May 26, 2017 | 40.96 | 40.99 | 40.89 | 40.92 | 7,439 | +0.10(+0.24%) |
May 25, 2017 | 40.94 | 40.98 | 40.82 | 40.82 | 24,770 | -0.04(-0.10%) |
May 24, 2017 | 40.80 | 41.05 | 40.78 | 40.86 | 36,654 | +0.09(+0.23%) |
May 23, 2017 | 40.72 | 40.86 | 40.72 | 40.77 | 18,236 | -0.09(-0.21%) |
May 22, 2017 | 40.84 | 40.86 | 40.70 | 40.86 | 4,129 | +0.02(+0.04%) |
May 19, 2017 | 40.81 | 40.84 | 40.73 | 40.84 | 1,192 | -0.02(-0.06%) |
May 18, 2017 | 40.87 | 40.87 | 40.86 | 40.86 | 413 | -0.02(-0.06%) |
May 17, 2017 | 40.94 | 40.94 | 40.85 | 40.89 | 3,068 | +0.20(+0.49%) |
May 16, 2017 | 40.69 | 40.70 | 40.63 | 40.69 | 4,073 | +0.04(+0.10%) |
May 15, 2017 | 40.13 | 40.66 | 40.13 | 40.65 | 52,919 | -0.02(-0.06%) |
May 12, 2017 | 40.67 | 40.68 | 40.63 | 40.67 | 2,066 | +0.10(+0.26%) |
May 11, 2017 | 40.53 | 40.57 | 40.42 | 40.57 | 5,213 | +0.07(+0.18%) |
May 10, 2017 | 40.58 | 40.58 | 40.49 | 40.50 | 8,253 | -0.02(-0.04%) |
May 09, 2017 | 40.52 | 40.52 | 40.48 | 40.51 | 1,839 | -0.04(-0.10%) |
May 08, 2017 | 40.58 | 40.58 | 40.53 | 40.55 | 5,269 | -0.00(-0.01%) |
May 05, 2017 | 40.56 | 40.59 | 40.55 | 40.56 | 12,323 | -0.04(-0.11%) |
May 04, 2017 | 40.48 | 42.10 | 40.46 | 40.60 | 23,005 | -0.02(-0.06%) |
May 03, 2017 | 40.62 | 40.67 | 40.58 | 40.62 | 11,443 | +0.14(+0.36%) |
May 02, 2017 | 40.64 | 40.71 | 40.48 | 40.48 | 12,994 | -0.06(-0.14%) |
May 01, 2017 | 40.54 | 40.54 | 40.53 | 40.54 | 1,346 | -0.01(-0.02%) |
Apr 28, 2017 | 40.47 | 40.56 | 40.45 | 40.54 | 14,499 | +0.02(+0.04%) |
Apr 27, 2017 | 40.45 | 40.53 | 40.42 | 40.53 | 53,686 | +0.04(+0.10%) |
Apr 26, 2017 | 40.44 | 40.49 | 40.41 | 40.49 | 8,140 | +0.02(+0.06%) |
Apr 25, 2017 | 40.44 | 40.46 | 40.41 | 40.46 | 36,078 | -0.04(-0.10%) |
Apr 24, 2017 | 40.45 | 40.51 | 40.45 | 40.51 | 32,199 | -0.09(-0.21%) |
Apr 21, 2017 | 40.64 | 40.64 | 40.41 | 40.59 | 43,885 | +0.01(+0.02%) |
Apr 20, 2017 | 40.60 | 40.60 | 40.58 | 40.58 | 116,783 | -0.02(-0.04%) |
Apr 19, 2017 | 40.60 | 40.62 | 40.59 | 40.60 | 2,862 | +0.01(+0.02%) |
Apr 18, 2017 | 40.66 | 40.72 | 40.59 | 40.59 | 5,185 | +0.11(+0.28%) |
Apr 17, 2017 | 40.57 | 40.65 | 40.48 | 40.48 | 8,133 | -0.07(-0.17%) |
Apr 13, 2017 | 40.54 | 40.55 | 40.54 | 40.55 | 664 | +0.09(+0.23%) |
Apr 12, 2017 | 40.47 | 40.54 | 40.45 | 40.45 | 77,057 | -0.02(-0.04%) |
Apr 11, 2017 | 40.37 | 40.47 | 40.35 | 40.47 | 14,086 | +0.22(+0.54%) |
Apr 10, 2017 | 40.28 | 40.28 | 40.25 | 40.25 | 8,233 | +0.02(+0.06%) |
Apr 07, 2017 | 40.33 | 40.33 | 40.23 | 40.23 | 15,175 | -0.03(-0.08%) |
Apr 06, 2017 | 40.30 | 40.30 | 40.19 | 40.26 | 47,004 | -0.03(-0.08%) |
Apr 05, 2017 | 40.28 | 40.29 | 40.23 | 40.29 | 10,223 | +0.00(+0.00%) |
Apr 04, 2017 | 40.39 | 40.39 | 40.29 | 40.29 | 6,519 | -0.08(-0.20%) |
Apr 03, 2017 | 40.29 | 40.37 | 40.28 | 40.37 | 7,386 | +0.18(+0.44%) |
Mar 31, 2017 | 40.24 | 40.24 | 40.20 | 40.20 | 55,533 | -0.01(-0.02%) |
Mar 30, 2017 | 40.22 | 40.23 | 40.19 | 40.21 | 3,117 | -0.01(-0.02%) |
Mar 29, 2017 | 40.25 | 40.25 | 40.21 | 40.21 | 1,381 | +0.05(+0.11%) |
Mar 28, 2017 | 40.03 | 40.23 | 40.03 | 40.17 | 5,732 | -0.14(-0.35%) |
Mar 27, 2017 | 40.32 | 40.32 | 40.20 | 40.31 | 2,244 | +0.12(+0.29%) |
Mar 24, 2017 | 40.24 | 40.24 | 40.18 | 40.19 | 2,777 | +0.03(+0.07%) |
Mar 23, 2017 | 40.23 | 40.25 | 40.09 | 40.17 | 4,166 | -0.08(-0.20%) |
Mar 22, 2017 | 40.17 | 40.26 | 40.17 | 40.25 | 1,949 | +0.12(+0.30%) |
Mar 21, 2017 | 40.12 | 40.14 | 40.12 | 40.13 | 5,328 | +0.21(+0.52%) |
Mar 20, 2017 | 40.08 | 40.11 | 39.92 | 39.92 | 9,224 | -0.10(-0.24%) |
Mar 17, 2017 | 39.99 | 40.02 | 39.98 | 40.01 | 1,980 | +0.13(+0.32%) |
Mar 16, 2017 | 39.97 | 39.97 | 39.88 | 39.89 | 43,420 | -0.03(-0.08%) |
Mar 15, 2017 | 39.81 | 39.95 | 39.79 | 39.92 | 106,341 | +0.13(+0.32%) |
Mar 14, 2017 | 39.81 | 39.81 | 39.78 | 39.79 | 46,593 | +0.00(+0.00%) |
Mar 13, 2017 | 39.81 | 39.81 | 39.77 | 39.79 | 83,383 | -0.09(-0.22%) |
Mar 10, 2017 | 39.84 | 39.88 | 39.83 | 39.88 | 12,443 | +0.06(+0.14%) |
Mar 09, 2017 | 39.81 | 39.82 | 39.81 | 39.82 | 31,595 | -0.02(-0.06%) |
Mar 08, 2017 | 39.86 | 39.86 | 39.81 | 39.85 | 12,750 | -0.14(-0.35%) |
Mar 07, 2017 | 39.99 | 39.99 | 39.97 | 39.99 | 103,610 | -0.02(-0.05%) |
Mar 06, 2017 | 40.01 | 40.05 | 39.99 | 40.01 | 8,503 | -0.10(-0.24%) |
Mar 03, 2017 | 40.11 | 40.12 | 40.07 | 40.10 | 7,347 | +0.01(+0.02%) |
Mar 02, 2017 | 40.12 | 40.12 | 40.09 | 40.09 | 1,314 | -0.07(-0.18%) |
Mar 01, 2017 | 40.16 | 40.24 | 40.16 | 40.17 | 12,528 | -0.15(-0.38%) |
Feb 28, 2017 | 40.38 | 40.40 | 40.32 | 40.32 | 6,757 | -0.04(-0.10%) |
Feb 27, 2017 | 40.46 | 40.46 | 40.36 | 40.36 | 4,744 | -0.05(-0.12%) |
Feb 24, 2017 | 40.42 | 40.45 | 40.41 | 40.41 | 16,092 | +0.03(+0.07%) |
Feb 23, 2017 | 40.26 | 40.38 | 40.26 | 40.38 | 1,102 | +0.05(+0.12%) |
Feb 22, 2017 | 40.23 | 40.33 | 40.23 | 40.33 | 4,091 | +0.16(+0.40%) |
Feb 21, 2017 | 40.55 | 40.55 | 40.16 | 40.16 | 50,743 | -0.03(-0.08%) |
Feb 17, 2017 | 40.20 | 40.20 | 40.20 | 0 | +0.04(+0.10%) | |
Feb 16, 2017 | 40.13 | 40.21 | 40.13 | 40.16 | 2,922 | +0.15(+0.38%) |