Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.28 | 40.28 | 40.07 | 40.08 | 14,841 | -0.21(-0.51%) |
Apr 27, 2018 | 40.14 | 40.34 | 40.14 | 40.28 | 10,134 | +0.09(+0.21%) |
Apr 26, 2018 | 40.14 | 40.20 | 39.99 | 40.20 | 164,798 | +0.16(+0.41%) |
Apr 25, 2018 | 39.82 | 40.09 | 39.81 | 40.03 | 14,255 | +0.15(+0.37%) |
Apr 24, 2018 | 40.23 | 40.23 | 39.82 | 39.89 | 33,462 | -0.15(-0.37%) |
Apr 23, 2018 | 40.04 | 40.09 | 39.96 | 40.03 | 22,614 | +0.07(+0.17%) |
Apr 20, 2018 | 40.19 | 40.20 | 39.95 | 39.96 | 30,588 | -0.29(-0.73%) |
Apr 19, 2018 | 40.50 | 40.51 | 40.23 | 40.26 | 191,562 | -0.29(-0.72%) |
Apr 18, 2018 | 40.52 | 40.66 | 40.52 | 40.55 | 23,519 | +0.10(+0.25%) |
Apr 17, 2018 | 40.28 | 40.47 | 40.27 | 40.45 | 42,405 | +0.25(+0.62%) |
Apr 16, 2018 | 40.07 | 40.22 | 40.06 | 40.20 | 21,737 | +0.36(+0.91%) |
Apr 13, 2018 | 39.95 | 39.96 | 39.76 | 39.84 | 17,041 | +0.03(+0.06%) |
Apr 12, 2018 | 39.89 | 39.94 | 39.79 | 39.81 | 36,361 | -0.07(-0.17%) |
Apr 11, 2018 | 39.81 | 40.01 | 39.81 | 39.88 | 18,103 | -0.11(-0.28%) |
Apr 10, 2018 | 40.09 | 40.09 | 39.87 | 39.99 | 16,991 | +0.21(+0.54%) |
Apr 09, 2018 | 39.85 | 40.10 | 39.77 | 39.77 | 16,614 | +0.26(+0.65%) |
Apr 06, 2018 | 39.80 | 39.91 | 39.39 | 39.52 | 15,304 | -0.39(-0.97%) |
Apr 05, 2018 | 39.70 | 39.96 | 39.68 | 39.90 | 32,874 | +0.35(+0.89%) |
Apr 04, 2018 | 38.94 | 39.55 | 38.94 | 39.55 | 46,872 | +0.25(+0.63%) |
Apr 03, 2018 | 39.27 | 39.35 | 39.09 | 39.30 | 31,809 | +0.21(+0.55%) |
Apr 02, 2018 | 39.48 | 39.48 | 38.88 | 39.09 | 35,471 | -0.58(-1.45%) |
Mar 29, 2018 | 39.66 | 39.66 | 39.66 | 0 | +0.33(+0.85%) | |
Mar 28, 2018 | 39.36 | 39.54 | 39.26 | 39.33 | 57,776 | +0.35(+0.91%) |
Mar 27, 2018 | 39.15 | 39.45 | 38.89 | 38.98 | 17,760 | -0.04(-0.11%) |
Mar 26, 2018 | 39.01 | 39.04 | 38.79 | 39.02 | 19,323 | +0.38(+0.98%) |
Mar 23, 2018 | 39.15 | 39.26 | 38.61 | 38.64 | 28,717 | -0.31(-0.79%) |
Mar 22, 2018 | 39.20 | 39.34 | 38.95 | 38.95 | 33,666 | -0.67(-1.69%) |
Mar 21, 2018 | 39.48 | 39.71 | 39.47 | 39.62 | 18,534 | +0.14(+0.35%) |
Mar 20, 2018 | 39.65 | 39.65 | 39.44 | 39.48 | 35,209 | -0.15(-0.39%) |
Mar 19, 2018 | 39.87 | 39.90 | 39.47 | 39.64 | 33,940 | -0.37(-0.92%) |
Mar 16, 2018 | 39.91 | 40.08 | 39.90 | 40.01 | 46,204 | +0.07(+0.17%) |
Mar 15, 2018 | 40.08 | 40.15 | 39.84 | 39.94 | 270,316 | -0.15(-0.36%) |
Mar 14, 2018 | 40.31 | 40.33 | 40.08 | 40.08 | 24,566 | -0.08(-0.19%) |
Mar 13, 2018 | 40.43 | 40.49 | 40.08 | 40.16 | 19,667 | -0.21(-0.53%) |
Mar 12, 2018 | 40.25 | 40.38 | 40.25 | 40.37 | 28,804 | +0.11(+0.28%) |
Mar 09, 2018 | 40.10 | 40.26 | 40.05 | 40.26 | 28,150 | +0.35(+0.88%) |
Mar 08, 2018 | 39.89 | 39.98 | 39.79 | 39.91 | 32,987 | +0.21(+0.52%) |
Mar 07, 2018 | 39.72 | 39.56 | 39.71 | 11,098 | -0.00(-0.00%) | |
Mar 06, 2018 | 39.67 | 39.80 | 39.64 | 39.71 | 32,194 | +0.02(+0.05%) |
Mar 05, 2018 | 39.06 | 39.72 | 39.06 | 39.69 | 23,525 | +0.42(+1.07%) |
Mar 02, 2018 | 39.12 | 39.30 | 38.98 | 39.27 | 45,665 | +0.02(+0.04%) |
Mar 01, 2018 | 39.52 | 39.78 | 39.03 | 39.25 | 42,436 | -0.33(-0.82%) |
Feb 28, 2018 | 40.19 | 40.19 | 39.58 | 39.58 | 45,915 | -0.57(-1.43%) |
Feb 27, 2018 | 40.67 | 40.67 | 40.15 | 40.15 | 57,071 | -0.68(-1.66%) |
Feb 26, 2018 | 40.77 | 40.85 | 40.61 | 40.83 | 17,520 | +0.25(+0.61%) |
Feb 23, 2018 | 40.31 | 40.61 | 40.30 | 40.58 | 69,211 | +0.51(+1.26%) |
Feb 22, 2018 | 39.94 | 40.08 | 36,602 | -0.06(-0.16%) | ||
Feb 21, 2018 | 40.21 | 40.47 | 40.05 | 40.14 | 27,604 | -0.04(-0.10%) |
Feb 20, 2018 | 40.37 | 40.45 | 40.18 | 40.18 | 14,940 | -0.46(-1.14%) |
Feb 16, 2018 | 40.64 | 40.64 | 40.64 | 0 | +0.28(+0.70%) | |
Feb 15, 2018 | 40.13 | 40.43 | 39.96 | 40.36 | 22,945 | +0.18(+0.45%) |
Feb 14, 2018 | 39.53 | 40.24 | 39.53 | 40.18 | 43,922 | +0.33(+0.83%) |
Feb 13, 2018 | 39.50 | 39.86 | 39.49 | 39.85 | 71,543 | +0.04(+0.09%) |
Feb 12, 2018 | 39.70 | 39.88 | 39.37 | 39.81 | 37,354 | +0.44(+1.11%) |
Feb 09, 2018 | 39.34 | 39.47 | 38.47 | 39.37 | 53,151 | +0.39(+0.99%) |
Feb 08, 2018 | 40.06 | 40.06 | 38.99 | 38.99 | 32,713 | -1.16(-2.90%) |
Feb 07, 2018 | 40.22 | 40.61 | 40.15 | 40.15 | 31,094 | -0.33(-0.80%) |
Feb 06, 2018 | 39.60 | 40.52 | 39.60 | 40.48 | 46,949 | +0.23(+0.57%) |
Feb 05, 2018 | 41.09 | 41.20 | 39.96 | 40.25 | 186,308 | -1.27(-3.05%) |
Feb 02, 2018 | 41.81 | 41.81 | 41.48 | 41.51 | 157,292 | -0.65(-1.54%) |
Feb 01, 2018 | 42.31 | 42.33 | 42.12 | 42.16 | 70,898 | -0.17(-0.40%) |
Jan 31, 2018 | 42.28 | 42.39 | 42.25 | 42.34 | 30,224 | +0.12(+0.28%) |
Jan 30, 2018 | 42.27 | 42.27 | 42.27 | 42.22 | 113,564 | -0.16(-0.38%) |
Jan 29, 2018 | 42.44 | 42.47 | 42.30 | 42.38 | 43,797 | -0.40(-0.93%) |
Jan 26, 2018 | 42.63 | 42.80 | 42.56 | 42.78 | 37,474 | +0.26(+0.61%) |
Jan 25, 2018 | 42.75 | 42.76 | 42.45 | 42.51 | 64,569 | -0.13(-0.30%) |
Jan 24, 2018 | 42.75 | 42.77 | 42.49 | 42.64 | 18,601 | +0.15(+0.36%) |
Jan 23, 2018 | 42.49 | 42.56 | 42.43 | 42.49 | 45,234 | -0.01(-0.02%) |
Jan 22, 2018 | 42.30 | 42.50 | 42.28 | 42.50 | 17,957 | +0.33(+0.77%) |
Jan 19, 2018 | 42.21 | 42.22 | 42.12 | 42.17 | 38,600 | +0.10(+0.24%) |
Jan 18, 2018 | 42.01 | 42.14 | 42.01 | 42.07 | 22,725 | -0.12(-0.28%) |
Jan 17, 2018 | 42.21 | 42.31 | 42.05 | 42.19 | 34,613 | +0.16(+0.39%) |
Jan 16, 2018 | 42.23 | 42.25 | 42.03 | 42.03 | 19,533 | +0.03(+0.08%) |
Jan 12, 2018 | 41.99 | 41.99 | 41.99 | 0 | +0.09(+0.22%) | |
Jan 11, 2018 | 41.69 | 41.90 | 41.69 | 41.90 | 18,972 | +0.23(+0.55%) |
Jan 10, 2018 | 41.65 | 41.67 | 23,049 | -0.45(-1.08%) | ||
Jan 09, 2018 | 42.25 | 42.25 | 42.11 | 42.12 | 24,361 | -0.19(-0.45%) |
Jan 08, 2018 | 42.23 | 42.34 | 42.20 | 42.31 | 26,352 | +0.04(+0.10%) |
Jan 05, 2018 | 42.26 | 42.27 | 42.08 | 42.27 | 35,907 | +0.17(+0.41%) |
Jan 04, 2018 | 42.06 | 42.17 | 42.04 | 42.10 | 27,268 | +0.22(+0.53%) |
Jan 03, 2018 | 41.87 | 41.94 | 41.82 | 41.87 | 52,058 | -0.03(-0.06%) |
Jan 02, 2018 | 41.88 | 41.92 | 41.74 | 41.90 | 34,010 | +0.16(+0.39%) |
Dec 29, 2017 | 41.74 | 41.74 | 41.74 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 41.80 | 41.80 | 41.68 | 41.73 | 42,482 | +0.11(+0.25%) |
Dec 27, 2017 | 41.72 | 41.72 | 41.62 | 41.62 | 23,351 | -0.03(-0.06%) |
Dec 26, 2017 | 41.72 | 41.73 | 41.62 | 41.65 | 17,474 | +0.04(+0.10%) |
Dec 22, 2017 | 41.56 | 41.61 | 41.53 | 41.61 | 22,124 | +0.07(+0.16%) |
Dec 21, 2017 | 41.45 | 41.61 | 41.32 | 41.54 | 31,225 | +0.09(+0.21%) |
Dec 20, 2017 | 41.56 | 41.56 | 41.43 | 41.45 | 22,099 | +0.02(+0.04%) |
Dec 19, 2017 | 41.75 | 41.75 | 41.44 | 41.44 | 34,531 | -0.37(-0.87%) |
Dec 18, 2017 | 41.90 | 41.95 | 41.79 | 41.80 | 35,645 | +0.09(+0.20%) |
Dec 15, 2017 | 41.71 | 41.74 | 41.62 | 41.72 | 12,830 | +0.04(+0.10%) |
Dec 14, 2017 | 41.82 | 41.82 | 41.67 | 41.67 | 48,160 | -0.09(-0.22%) |
Dec 13, 2017 | 41.83 | 41.84 | 41.72 | 41.77 | 555,283 | -0.01(-0.02%) |
Dec 12, 2017 | 41.67 | 41.79 | 41.66 | 41.78 | 26,853 | +0.08(+0.18%) |
Dec 11, 2017 | 41.55 | 41.71 | 41.55 | 41.70 | 20,062 | +0.12(+0.29%) |
Dec 08, 2017 | 41.56 | 41.61 | 41.51 | 41.58 | 19,141 | +0.10(+0.25%) |
Dec 07, 2017 | 41.36 | 41.55 | 41.22 | 41.48 | 17,861 | +0.08(+0.21%) |
Dec 06, 2017 | 41.39 | 41.44 | 41.33 | 41.39 | 26,108 | -0.07(-0.16%) |
Dec 05, 2017 | 41.73 | 41.73 | 41.45 | 41.46 | 18,724 | -0.11(-0.27%) |
Dec 04, 2017 | 41.66 | 41.66 | 41.57 | 41.57 | 18,377 | +0.04(+0.10%) |
Dec 01, 2017 | 41.42 | 41.55 | 41.40 | 41.53 | 14,562 | +0.01(+0.02%) |
Nov 30, 2017 | 41.39 | 41.55 | 41.39 | 41.52 | 25,296 | +0.32(+0.78%) |
Nov 29, 2017 | 41.08 | 41.21 | 41.07 | 41.20 | 38,027 | +0.14(+0.35%) |
Nov 28, 2017 | 40.87 | 41.05 | 40.81 | 41.05 | 24,368 | +0.28(+0.69%) |
Nov 27, 2017 | 40.88 | 40.88 | 40.75 | 40.77 | 14,272 | -0.06(-0.15%) |
Nov 24, 2017 | 40.86 | 40.87 | 40.83 | 40.83 | 3,453 | +0.18(+0.44%) |
Nov 22, 2017 | 40.54 | 40.65 | 40.54 | 40.65 | 18,335 | +0.15(+0.38%) |
Nov 21, 2017 | 40.48 | 40.54 | 40.45 | 40.50 | 16,768 | +0.24(+0.59%) |
Nov 20, 2017 | 40.25 | 40.33 | 40.24 | 40.26 | 76,360 | +0.01(+0.02%) |
Nov 17, 2017 | 40.32 | 40.32 | 40.25 | 40.25 | 25,548 | -0.17(-0.42%) |
Nov 16, 2017 | 40.37 | 40.52 | 40.37 | 40.42 | 20,632 | +0.19(+0.46%) |
Nov 15, 2017 | 40.30 | 40.32 | 40.24 | 40.24 | 41,981 | -0.19(-0.46%) |
Nov 14, 2017 | 40.44 | 40.49 | 40.42 | 40.42 | 18,241 | -0.09(-0.22%) |
Nov 13, 2017 | 40.38 | 40.52 | 40.38 | 40.51 | 20,880 | -0.10(-0.24%) |
Nov 10, 2017 | 40.63 | 40.63 | 40.51 | 40.61 | 15,704 | -0.08(-0.21%) |
Nov 09, 2017 | 40.57 | 40.76 | 40.57 | 40.70 | 16,848 | -0.12(-0.29%) |
Nov 08, 2017 | 40.72 | 40.85 | 40.72 | 40.82 | 8,740 | +0.14(+0.36%) |
Nov 07, 2017 | 40.61 | 40.70 | 40.59 | 40.67 | 11,348 | +0.03(+0.08%) |
Nov 06, 2017 | 40.57 | 40.64 | 40.56 | 40.64 | 12,635 | +0.09(+0.23%) |
Nov 03, 2017 | 40.65 | 40.65 | 40.52 | 40.54 | 16,149 | -0.08(-0.19%) |
Nov 02, 2017 | 40.59 | 40.67 | 40.54 | 40.62 | 28,627 | +0.02(+0.04%) |
Nov 01, 2017 | 40.82 | 40.82 | 40.57 | 40.60 | 18,034 | -0.02(-0.04%) |
Oct 31, 2017 | 40.66 | 40.69 | 40.55 | 40.62 | 28,840 | +0.02(+0.04%) |
Oct 30, 2017 | 40.64 | 40.53 | 40.60 | 54,576 | +0.08(+0.19%) | |
Oct 27, 2017 | 40.31 | 40.63 | 40.31 | 40.53 | 305,804 | +0.10(+0.25%) |
Oct 26, 2017 | 40.51 | 40.55 | 40.39 | 40.43 | 108,984 | +0.04(+0.11%) |
Oct 25, 2017 | 40.60 | 40.60 | 40.22 | 40.38 | 32,383 | -0.42(-1.04%) |
Oct 24, 2017 | 40.83 | 40.89 | 40.81 | 40.81 | 17,534 | +0.01(+0.02%) |
Oct 23, 2017 | 40.98 | 40.99 | 40.78 | 40.80 | 10,638 | -0.21(-0.52%) |
Oct 20, 2017 | 41.00 | 41.01 | 40.93 | 41.01 | 22,326 | +0.05(+0.12%) |
Oct 19, 2017 | 40.78 | 41.00 | 40.78 | 40.96 | 66,075 | +0.14(+0.34%) |
Oct 18, 2017 | 40.82 | 40.94 | 40.82 | 40.82 | 26,285 | -0.03(-0.06%) |
Oct 17, 2017 | 40.76 | 40.85 | 40.68 | 40.85 | 131,715 | +0.03(+0.06%) |
Oct 16, 2017 | 40.82 | 40.87 | 40.81 | 40.82 | 17,945 | +0.00(+0.00%) |
Oct 13, 2017 | 41.04 | 41.04 | 40.82 | 40.82 | 12,868 | -0.03(-0.06%) |
Oct 12, 2017 | 40.93 | 40.95 | 40.83 | 40.85 | 48,318 | -0.08(-0.21%) |
Oct 11, 2017 | 40.81 | 40.95 | 40.81 | 40.93 | 14,344 | +0.20(+0.50%) |
Oct 10, 2017 | 40.76 | 40.77 | 40.70 | 40.73 | 229,004 | +0.20(+0.50%) |
Oct 09, 2017 | 40.50 | 40.59 | 40.49 | 40.53 | 51,102 | +0.05(+0.13%) |
Oct 06, 2017 | 40.42 | 40.48 | 40.36 | 40.48 | 12,469 | -0.10(-0.25%) |
Oct 05, 2017 | 40.59 | 40.63 | 40.54 | 40.58 | 27,366 | -0.02(-0.04%) |
Oct 04, 2017 | 40.54 | 40.62 | 40.54 | 40.59 | 20,325 | -0.11(-0.27%) |
Oct 03, 2017 | 40.68 | 40.70 | 40.62 | 40.70 | 19,362 | +0.05(+0.13%) |
Oct 02, 2017 | 40.66 | 40.75 | 40.65 | 40.65 | 85,331 | -0.10(-0.24%) |
Sep 29, 2017 | 40.66 | 40.78 | 40.62 | 40.75 | 40,978 | +0.12(+0.30%) |
Sep 28, 2017 | 40.59 | 40.70 | 40.54 | 40.63 | 50,057 | +0.00(+0.00%) |
Sep 27, 2017 | 40.65 | 40.71 | 40.58 | 40.63 | 572,384 | -0.16(-0.40%) |
Sep 26, 2017 | 40.91 | 40.91 | 40.71 | 40.79 | 37,901 | -0.09(-0.23%) |
Sep 25, 2017 | 40.79 | 40.88 | 40.79 | 40.88 | 18,499 | +0.06(+0.15%) |
Sep 22, 2017 | 40.87 | 40.93 | 40.79 | 40.82 | 62,074 | +0.03(+0.06%) |
Sep 21, 2017 | 40.87 | 40.87 | 40.80 | 40.80 | 13,289 | -0.21(-0.52%) |
Sep 20, 2017 | 41.03 | 41.16 | 40.87 | 41.01 | 21,575 | -0.05(-0.12%) |
Sep 19, 2017 | 40.99 | 41.06 | 40.94 | 41.06 | 22,313 | +0.22(+0.54%) |
Sep 18, 2017 | 40.95 | 40.99 | 40.72 | 40.84 | 15,295 | -0.11(-0.27%) |
Sep 15, 2017 | 40.88 | 40.95 | 40.78 | 40.95 | 16,086 | +0.13(+0.33%) |
Sep 14, 2017 | 40.73 | 40.82 | 40.73 | 40.82 | 28,475 | +0.03(+0.06%) |
Sep 13, 2017 | 40.96 | 40.96 | 40.78 | 40.79 | 57,867 | -0.25(-0.62%) |
Sep 12, 2017 | 41.15 | 41.15 | 40.99 | 41.05 | 19,722 | -0.07(-0.16%) |
Sep 11, 2017 | 41.05 | 41.16 | 41.05 | 41.11 | 44,537 | +0.22(+0.54%) |
Sep 08, 2017 | 40.92 | 40.93 | 40.84 | 40.89 | 27,247 | +0.03(+0.06%) |
Sep 07, 2017 | 41.03 | 41.10 | 40.83 | 40.87 | 17,548 | +0.04(+0.09%) |
Sep 06, 2017 | 40.81 | 40.92 | 40.81 | 40.83 | 30,790 | +0.15(+0.36%) |
Sep 05, 2017 | 40.73 | 40.81 | 40.51 | 40.68 | 18,905 | -0.21(-0.52%) |
Sep 01, 2017 | 41.00 | 41.05 | 40.87 | 40.89 | 24,370 | -0.01(-0.02%) |
Aug 31, 2017 | 40.78 | 40.95 | 40.78 | 40.90 | 82,403 | +0.25(+0.60%) |
Aug 30, 2017 | 40.61 | 40.70 | 40.58 | 40.66 | 15,409 | -0.06(-0.15%) |
Aug 29, 2017 | 40.64 | 40.74 | 40.63 | 40.72 | 45,502 | -0.03(-0.08%) |
Aug 28, 2017 | 40.79 | 40.80 | 40.67 | 40.75 | 26,142 | -0.04(-0.10%) |
Aug 25, 2017 | 40.68 | 40.86 | 40.68 | 40.79 | 22,999 | +0.19(+0.48%) |
Aug 24, 2017 | 40.66 | 40.73 | 40.58 | 40.60 | 34,788 | -0.07(-0.17%) |
Aug 23, 2017 | 40.47 | 40.69 | 40.47 | 40.67 | 52,235 | -0.03(-0.06%) |
Aug 22, 2017 | 40.46 | 40.73 | 40.46 | 40.69 | 59,860 | +0.26(+0.65%) |
Aug 21, 2017 | 40.31 | 40.47 | 40.30 | 40.43 | 31,192 | +0.09(+0.23%) |
Aug 18, 2017 | 40.33 | 40.45 | 40.21 | 40.34 | 63,310 | +0.15(+0.38%) |
Aug 17, 2017 | 40.51 | 40.59 | 40.19 | 40.19 | 39,822 | -0.48(-1.18%) |
Aug 16, 2017 | 40.65 | 40.67 | 40.54 | 40.67 | 24,890 | +0.20(+0.50%) |
Aug 15, 2017 | 40.61 | 40.61 | 40.41 | 40.46 | 52,103 | -0.11(-0.27%) |
Aug 14, 2017 | 40.38 | 40.61 | 40.38 | 40.57 | 52,586 | +0.38(+0.94%) |
Aug 11, 2017 | 40.23 | 40.30 | 40.19 | 40.19 | 26,492 | +0.02(+0.04%) |
Aug 10, 2017 | 40.36 | 40.45 | 40.18 | 40.18 | 33,402 | -0.35(-0.87%) |
Aug 09, 2017 | 40.31 | 40.53 | 40.31 | 40.53 | 29,086 | -0.03(-0.06%) |
Aug 08, 2017 | 40.61 | 40.68 | 40.51 | 40.56 | 32,099 | -0.11(-0.27%) |
Aug 07, 2017 | 40.53 | 40.66 | 40.53 | 40.67 | 27,206 | +0.02(+0.04%) |
Aug 04, 2017 | 40.68 | 40.68 | 40.55 | 40.65 | 16,730 | +0.00(+0.00%) |
Aug 03, 2017 | 40.57 | 40.69 | 40.56 | 40.65 | 41,718 | +0.03(+0.06%) |
Aug 02, 2017 | 40.57 | 40.64 | 40.50 | 40.62 | 25,782 | +0.00(+0.00%) |
Aug 01, 2017 | 40.57 | 40.69 | 40.57 | 40.62 | 31,324 | +0.22(+0.54%) |
Jul 31, 2017 | 40.41 | 40.51 | 40.33 | 40.41 | 53,925 | +0.14(+0.36%) |
Jul 28, 2017 | 40.14 | 40.27 | 40.14 | 40.26 | 56,261 | +0.05(+0.13%) |
Jul 27, 2017 | 40.24 | 40.35 | 40.05 | 40.21 | 25,973 | +0.08(+0.21%) |
Jul 26, 2017 | 40.05 | 40.19 | 39.99 | 40.13 | 24,035 | +0.16(+0.40%) |
Jul 25, 2017 | 40.19 | 40.19 | 39.93 | 39.97 | 125,780 | -0.03(-0.08%) |
Jul 24, 2017 | 40.10 | 40.12 | 39.98 | 40.00 | 44,321 | -0.24(-0.61%) |
Jul 21, 2017 | 40.14 | 40.25 | 40.06 | 40.25 | 39,726 | +0.02(+0.04%) |
Jul 20, 2017 | 40.10 | 40.28 | 40.09 | 40.23 | 81,478 | +0.19(+0.48%) |
Jul 19, 2017 | 39.99 | 40.03 | 39.93 | 40.03 | 39,087 | +0.08(+0.19%) |
Jul 18, 2017 | 39.94 | 39.96 | 39.87 | 39.96 | 64,211 | +0.12(+0.30%) |
Jul 17, 2017 | 39.84 | 39.90 | 39.81 | 39.84 | 61,483 | -0.09(-0.23%) |
Jul 14, 2017 | 39.73 | 39.95 | 39.73 | 39.93 | 113,972 | +0.27(+0.68%) |
Jul 13, 2017 | 39.65 | 39.67 | 39.59 | 39.66 | 26,158 | +0.06(+0.15%) |
Jul 12, 2017 | 39.50 | 39.67 | 39.50 | 39.60 | 40,098 | +0.37(+0.95%) |
Jul 11, 2017 | 39.19 | 39.27 | 39.10 | 39.23 | 17,432 | +0.00(+0.00%) |
Jul 10, 2017 | 39.15 | 39.32 | 39.15 | 39.23 | 30,313 | -0.02(-0.04%) |
Jul 07, 2017 | 39.15 | 39.28 | 39.07 | 39.25 | 24,050 | +0.10(+0.26%) |
Jul 06, 2017 | 39.18 | 39.26 | 39.13 | 39.15 | 45,665 | -0.22(-0.56%) |
Jul 05, 2017 | 39.32 | 39.37 | 39.21 | 39.37 | 29,873 | -0.15(-0.38%) |
Jul 03, 2017 | 39.53 | 39.63 | 39.49 | 39.52 | 55,864 | -0.04(-0.11%) |
Jun 30, 2017 | 39.60 | 39.61 | 39.44 | 39.56 | 35,390 | +0.03(+0.09%) |
Jun 29, 2017 | 39.71 | 39.71 | 39.43 | 39.53 | 20,321 | -0.44(-1.10%) |
Jun 28, 2017 | 39.94 | 40.01 | 39.84 | 39.97 | 23,509 | +0.27(+0.68%) |
Jun 27, 2017 | 39.86 | 39.86 | 39.67 | 39.70 | 133,960 | -0.29(-0.72%) |
Jun 26, 2017 | 39.97 | 40.01 | 39.92 | 39.98 | 100,845 | +0.21(+0.53%) |
Jun 23, 2017 | 39.83 | 39.83 | 39.68 | 39.77 | 17,762 | +0.08(+0.19%) |
Jun 22, 2017 | 39.71 | 39.80 | 39.67 | 39.70 | 27,929 | -0.03(-0.08%) |
Jun 21, 2017 | 39.81 | 39.83 | 39.63 | 39.73 | 32,786 | -0.08(-0.19%) |
Jun 20, 2017 | 40.14 | 40.14 | 39.76 | 39.81 | 45,551 | -0.46(-1.15%) |
Jun 19, 2017 | 40.35 | 40.35 | 40.23 | 40.27 | 32,838 | +0.02(+0.04%) |
Jun 16, 2017 | 40.10 | 40.25 | 40.02 | 40.25 | 502,358 | +0.26(+0.65%) |
Jun 15, 2017 | 39.79 | 39.99 | 39.78 | 39.99 | 59,116 | -0.07(-0.17%) |
Jun 14, 2017 | 40.26 | 40.31 | 40.00 | 40.06 | 63,988 | +0.03(+0.08%) |
Jun 13, 2017 | 39.93 | 40.03 | 39.90 | 40.03 | 32,008 | +0.23(+0.59%) |
Jun 12, 2017 | 39.90 | 39.91 | 39.73 | 39.79 | 22,020 | -0.03(-0.06%) |
Jun 09, 2017 | 39.89 | 39.91 | 39.70 | 39.82 | 41,300 | -0.17(-0.42%) |
Jun 08, 2017 | 39.99 | 40.04 | 39.86 | 39.99 | 43,950 | -0.12(-0.29%) |
Jun 07, 2017 | 40.24 | 40.24 | 40.02 | 40.10 | 27,685 | -0.08(-0.21%) |
Jun 06, 2017 | 40.16 | 40.23 | 40.16 | 40.19 | 30,990 | -0.06(-0.15%) |
Jun 05, 2017 | 40.24 | 40.25 | 40.19 | 40.25 | 28,929 | -0.02(-0.04%) |
Jun 02, 2017 | 40.23 | 40.33 | 40.20 | 40.26 | 33,873 | +0.09(+0.23%) |
Jun 01, 2017 | 40.04 | 40.17 | 39.98 | 40.17 | 27,232 | +0.31(+0.77%) |
May 31, 2017 | 39.81 | 39.93 | 39.81 | 39.86 | 37,599 | +0.12(+0.29%) |
May 30, 2017 | 39.66 | 39.79 | 39.66 | 39.74 | 22,727 | +0.05(+0.13%) |
May 26, 2017 | 39.58 | 39.69 | 39.58 | 39.69 | 31,204 | -0.01(-0.02%) |
May 25, 2017 | 39.67 | 39.70 | 39.60 | 39.70 | 27,768 | +0.19(+0.49%) |
May 24, 2017 | 39.34 | 39.51 | 39.31 | 39.51 | 137,639 | +0.08(+0.19%) |
May 23, 2017 | 39.39 | 39.52 | 39.39 | 39.44 | 78,005 | +0.10(+0.25%) |
May 22, 2017 | 39.21 | 39.36 | 39.21 | 39.34 | 28,112 | +0.21(+0.53%) |
May 19, 2017 | 38.98 | 39.19 | 38.90 | 39.13 | 41,167 | +0.37(+0.95%) |
May 18, 2017 | 38.58 | 38.82 | 38.58 | 38.76 | 20,305 | +0.16(+0.41%) |
May 17, 2017 | 38.93 | 38.93 | 38.60 | 38.60 | 38,293 | -0.38(-0.98%) |
May 16, 2017 | 39.23 | 39.23 | 38.98 | 38.98 | 49,626 | +0.02(+0.04%) |
May 15, 2017 | 38.87 | 38.99 | 38.87 | 38.97 | 36,494 | +0.18(+0.45%) |
May 12, 2017 | 38.65 | 38.83 | 38.65 | 38.79 | 39,672 | +0.16(+0.41%) |
May 11, 2017 | 38.67 | 38.67 | 38.56 | 38.63 | 23,180 | -0.23(-0.58%) |
May 10, 2017 | 38.78 | 38.88 | 38.78 | 38.86 | 15,596 | +0.14(+0.37%) |
May 09, 2017 | 38.85 | 38.85 | 38.68 | 38.72 | 7,343 | -0.18(-0.45%) |
May 08, 2017 | 38.87 | 38.91 | 38.82 | 38.89 | 51,466 | -0.11(-0.28%) |
May 05, 2017 | 38.61 | 39.00 | 38.59 | 39.00 | 46,659 | +0.43(+1.10%) |
May 04, 2017 | 38.58 | 38.58 | 38.43 | 38.58 | 41,802 | +0.09(+0.24%) |
May 03, 2017 | 38.62 | 38.62 | 38.44 | 38.48 | 33,246 | -0.17(-0.43%) |
May 02, 2017 | 38.54 | 38.66 | 38.54 | 38.65 | 18,808 | +0.18(+0.46%) |