Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.56 | 44.62 | 44.18 | 44.31 | 12,779 | +0.03(+0.06%) |
Apr 27, 2018 | 44.68 | 44.68 | 44.25 | 44.28 | 9,652 | +0.08(+0.19%) |
Apr 26, 2018 | 43.87 | 44.30 | 43.87 | 44.19 | 9,641 | +0.46(+1.05%) |
Apr 25, 2018 | 43.85 | 43.90 | 43.30 | 43.74 | 33,705 | -0.38(-0.87%) |
Apr 24, 2018 | 44.59 | 44.84 | 43.94 | 44.12 | 7,362 | -0.35(-0.78%) |
Apr 23, 2018 | 44.52 | 44.69 | 44.34 | 44.47 | 6,287 | -0.09(-0.21%) |
Apr 20, 2018 | 44.91 | 44.91 | 44.47 | 44.56 | 13,427 | -0.31(-0.69%) |
Apr 19, 2018 | 45.24 | 45.24 | 44.77 | 44.87 | 3,867 | -0.41(-0.90%) |
Apr 18, 2018 | 45.47 | 45.49 | 45.28 | 45.28 | 36,614 | -0.07(-0.16%) |
Apr 17, 2018 | 44.91 | 45.38 | 44.90 | 45.35 | 10,193 | +0.81(+1.83%) |
Apr 16, 2018 | 44.61 | 44.73 | 44.26 | 44.54 | 32,881 | +0.08(+0.19%) |
Apr 13, 2018 | 44.89 | 44.89 | 44.34 | 44.46 | 3,863 | -0.20(-0.44%) |
Apr 12, 2018 | 44.54 | 44.69 | 44.47 | 44.65 | 10,671 | +0.15(+0.34%) |
Apr 11, 2018 | 44.42 | 44.72 | 44.42 | 44.50 | 9,751 | -0.22(-0.50%) |
Apr 10, 2018 | 44.71 | 44.81 | 44.56 | 44.73 | 9,462 | +0.34(+0.76%) |
Apr 09, 2018 | 44.33 | 44.86 | 44.18 | 44.39 | 12,989 | +0.22(+0.51%) |
Apr 06, 2018 | 44.50 | 44.94 | 43.86 | 44.17 | 7,934 | -0.78(-1.73%) |
Apr 05, 2018 | 45.23 | 45.23 | 44.85 | 44.94 | 10,877 | +0.02(+0.04%) |
Apr 04, 2018 | 44.11 | 44.92 | 43.84 | 44.92 | 14,477 | -0.03(-0.06%) |
Apr 03, 2018 | 44.84 | 44.95 | 44.52 | 44.95 | 5,187 | +0.32(+0.71%) |
Apr 02, 2018 | 45.84 | 45.84 | 44.27 | 44.63 | 26,259 | -0.83(-1.83%) |
Mar 29, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.42(+0.94%) | |
Mar 28, 2018 | 45.39 | 45.39 | 44.72 | 45.05 | 12,048 | -0.16(-0.35%) |
Mar 27, 2018 | 46.47 | 46.47 | 45.11 | 45.20 | 26,173 | -0.93(-2.01%) |
Mar 26, 2018 | 46.12 | 46.13 | 45.57 | 46.13 | 21,607 | +0.87(+1.92%) |
Mar 23, 2018 | 45.95 | 46.13 | 45.25 | 45.26 | 10,622 | -0.87(-1.89%) |
Mar 22, 2018 | 46.60 | 46.77 | 46.08 | 46.13 | 22,414 | -0.78(-1.66%) |
Mar 21, 2018 | 46.95 | 47.06 | 46.90 | 46.91 | 12,172 | +0.01(+0.02%) |
Mar 20, 2018 | 46.74 | 46.98 | 46.57 | 46.90 | 32,326 | +0.33(+0.70%) |
Mar 19, 2018 | 47.26 | 47.26 | 46.24 | 46.57 | 22,263 | -0.69(-1.47%) |
Mar 16, 2018 | 47.18 | 47.34 | 47.18 | 47.26 | 4,049 | -0.01(-0.02%) |
Mar 15, 2018 | 47.64 | 47.64 | 47.20 | 47.27 | 12,673 | +0.05(+0.10%) |
Mar 14, 2018 | 47.70 | 47.70 | 47.09 | 47.23 | 20,375 | -0.27(-0.57%) |
Mar 13, 2018 | 48.19 | 48.19 | 47.11 | 47.50 | 30,208 | -0.20(-0.41%) |
Mar 12, 2018 | 47.90 | 48.06 | 47.61 | 47.69 | 44,899 | -0.06(-0.13%) |
Mar 09, 2018 | 47.59 | 47.76 | 47.32 | 47.76 | 25,627 | +0.33(+0.69%) |
Mar 08, 2018 | 47.41 | 47.45 | 47.02 | 47.43 | 38,635 | +0.49(+1.05%) |
Mar 07, 2018 | 47.09 | 46.62 | 46.94 | 14,371 | +0.15(+0.32%) | |
Mar 06, 2018 | 46.67 | 46.93 | 46.55 | 46.79 | 15,270 | +0.58(+1.26%) |
Mar 05, 2018 | 45.62 | 46.23 | 45.43 | 46.21 | 15,769 | +0.30(+0.65%) |
Mar 02, 2018 | 44.89 | 45.91 | 44.53 | 45.91 | 25,961 | +0.51(+1.11%) |
Mar 01, 2018 | 46.02 | 46.04 | 45.17 | 45.40 | 12,646 | -0.55(-1.20%) |
Feb 28, 2018 | 46.08 | 46.39 | 45.93 | 45.95 | 30,323 | -0.22(-0.49%) |
Feb 27, 2018 | 47.11 | 47.11 | 46.17 | 46.18 | 15,246 | -0.85(-1.81%) |
Feb 26, 2018 | 46.83 | 47.03 | 46.65 | 47.03 | 21,594 | +0.41(+0.88%) |
Feb 23, 2018 | 46.42 | 46.63 | 46.34 | 46.62 | 14,770 | +1.01(+2.22%) |
Feb 22, 2018 | 45.98 | 46.14 | 45.60 | 45.61 | 31,435 | -0.90(-1.93%) |
Feb 21, 2018 | 46.64 | 47.16 | 46.51 | 46.51 | 23,106 | +0.30(+0.65%) |
Feb 20, 2018 | 46.23 | 46.52 | 46.05 | 46.21 | 25,142 | -0.31(-0.66%) |
Feb 16, 2018 | 46.51 | 46.51 | 46.51 | 0 | -0.08(-0.16%) | |
Feb 15, 2018 | 46.47 | 46.61 | 46.15 | 46.59 | 27,866 | +0.65(+1.41%) |
Feb 14, 2018 | 44.82 | 46.05 | 44.82 | 45.94 | 25,704 | +1.02(+2.27%) |
Feb 13, 2018 | 44.76 | 44.92 | 44.67 | 44.92 | 15,457 | +0.23(+0.52%) |
Feb 12, 2018 | 44.21 | 44.87 | 44.21 | 44.69 | 27,578 | +0.72(+1.64%) |
Feb 09, 2018 | 43.45 | 44.01 | 42.40 | 43.97 | 44,322 | +0.55(+1.27%) |
Feb 08, 2018 | 45.35 | 45.56 | 43.42 | 43.42 | 41,642 | -1.63(-3.62%) |
Feb 07, 2018 | 45.35 | 45.55 | 45.02 | 45.05 | 33,719 | -0.37(-0.80%) |
Feb 06, 2018 | 43.74 | 45.87 | 43.03 | 45.41 | 62,428 | +0.39(+0.87%) |
Feb 05, 2018 | 46.27 | 46.38 | 44.43 | 45.02 | 87,068 | -1.67(-3.59%) |
Feb 02, 2018 | 47.54 | 47.57 | 46.59 | 46.69 | 102,353 | -1.27(-2.65%) |
Feb 01, 2018 | 48.25 | 48.27 | 47.90 | 47.97 | 31,271 | -0.28(-0.58%) |
Jan 31, 2018 | 48.29 | 48.46 | 48.13 | 48.25 | 45,599 | +0.63(+1.32%) |
Jan 30, 2018 | 47.79 | 47.79 | 47.42 | 47.62 | 29,030 | -0.68(-1.41%) |
Jan 29, 2018 | 48.56 | 48.60 | 48.11 | 48.30 | 70,644 | -0.15(-0.31%) |
Jan 26, 2018 | 48.31 | 48.54 | 48.19 | 48.45 | 184,336 | +0.59(+1.23%) |
Jan 25, 2018 | 48.29 | 48.55 | 47.83 | 47.86 | 69,250 | -0.32(-0.66%) |
Jan 24, 2018 | 48.45 | 48.57 | 47.97 | 48.18 | 34,354 | +0.22(+0.47%) |
Jan 23, 2018 | 47.91 | 47.97 | 47.83 | 47.96 | 29,594 | +0.34(+0.71%) |
Jan 22, 2018 | 47.54 | 47.72 | 47.40 | 47.62 | 42,017 | +0.07(+0.16%) |
Jan 19, 2018 | 47.05 | 47.55 | 47.03 | 47.54 | 46,118 | +0.54(+1.15%) |
Jan 18, 2018 | 47.09 | 47.09 | 46.82 | 47.00 | 33,046 | -0.07(-0.14%) |
Jan 17, 2018 | 46.81 | 47.44 | 46.81 | 47.07 | 31,848 | +0.45(+0.96%) |
Jan 16, 2018 | 47.43 | 47.44 | 46.58 | 46.62 | 56,778 | -0.65(-1.37%) |
Jan 12, 2018 | 47.26 | 47.26 | 47.26 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 46.90 | 47.41 | 46.84 | 47.27 | 97,609 | +0.51(+1.10%) |
Jan 10, 2018 | 46.91 | 46.66 | 46.76 | 90,810 | -0.14(-0.30%) | |
Jan 09, 2018 | 47.26 | 47.35 | 46.75 | 46.90 | 25,204 | -0.13(-0.28%) |
Jan 08, 2018 | 46.95 | 47.07 | 46.76 | 47.03 | 37,823 | +0.37(+0.80%) |
Jan 05, 2018 | 46.41 | 46.75 | 46.39 | 46.66 | 20,097 | +0.09(+0.18%) |
Jan 04, 2018 | 46.50 | 46.74 | 46.28 | 46.57 | 36,205 | +0.35(+0.75%) |
Jan 03, 2018 | 45.94 | 46.30 | 45.94 | 46.23 | 37,292 | +0.51(+1.13%) |
Jan 02, 2018 | 45.16 | 45.71 | 45.16 | 45.71 | 27,294 | +0.86(+1.92%) |
Dec 29, 2017 | 44.85 | 44.85 | 44.85 | 0 | +0.07(+0.17%) | |
Dec 28, 2017 | 44.91 | 44.91 | 44.67 | 44.77 | 22,755 | +0.14(+0.32%) |
Dec 27, 2017 | 44.46 | 44.83 | 44.46 | 44.63 | 19,267 | +0.39(+0.89%) |
Dec 26, 2017 | 44.33 | 44.47 | 44.23 | 44.24 | 25,938 | -0.26(-0.59%) |
Dec 22, 2017 | 44.48 | 44.50 | 44.21 | 44.50 | 11,270 | +0.20(+0.44%) |
Dec 21, 2017 | 44.16 | 44.38 | 44.16 | 44.31 | 6,005 | +0.13(+0.30%) |
Dec 20, 2017 | 44.34 | 44.35 | 44.02 | 44.18 | 9,507 | -0.18(-0.40%) |
Dec 19, 2017 | 44.69 | 44.79 | 44.34 | 44.35 | 11,622 | -0.50(-1.12%) |
Dec 18, 2017 | 45.25 | 45.25 | 44.69 | 44.86 | 61,358 | +0.07(+0.15%) |
Dec 15, 2017 | 44.51 | 44.81 | 44.51 | 44.79 | 13,162 | +0.44(+0.99%) |
Dec 14, 2017 | 44.55 | 44.70 | 44.31 | 44.35 | 11,357 | -0.18(-0.40%) |
Dec 13, 2017 | 44.31 | 44.59 | 44.31 | 44.53 | 13,568 | +0.38(+0.87%) |
Dec 12, 2017 | 44.28 | 44.44 | 44.07 | 44.15 | 17,486 | -0.07(-0.17%) |
Dec 11, 2017 | 43.45 | 44.98 | 43.45 | 44.22 | 32,803 | +1.20(+2.80%) |
Dec 08, 2017 | 43.04 | 43.22 | 42.94 | 43.02 | 23,943 | +0.40(+0.94%) |
Dec 07, 2017 | 42.39 | 42.80 | 42.39 | 42.62 | 16,303 | +0.14(+0.33%) |
Dec 06, 2017 | 42.22 | 42.55 | 42.02 | 42.48 | 15,588 | +0.27(+0.64%) |
Dec 05, 2017 | 42.19 | 42.45 | 41.76 | 42.21 | 17,675 | -0.21(-0.51%) |
Dec 04, 2017 | 43.38 | 43.38 | 42.38 | 42.42 | 41,316 | -0.86(-1.98%) |
Dec 01, 2017 | 43.61 | 43.61 | 42.98 | 43.28 | 24,379 | -0.18(-0.41%) |
Nov 30, 2017 | 43.61 | 43.71 | 43.35 | 43.46 | 24,538 | -0.26(-0.58%) |
Nov 29, 2017 | 44.50 | 44.50 | 43.59 | 43.71 | 27,335 | -0.62(-1.40%) |
Nov 28, 2017 | 44.74 | 44.74 | 44.13 | 44.33 | 21,864 | -0.01(-0.03%) |
Nov 27, 2017 | 44.52 | 44.61 | 44.24 | 44.34 | 48,083 | -0.20(-0.44%) |
Nov 24, 2017 | 44.80 | 44.90 | 44.54 | 44.54 | 21,197 | -0.10(-0.23%) |
Nov 22, 2017 | 44.59 | 44.67 | 44.52 | 44.64 | 14,862 | +0.18(+0.40%) |
Nov 21, 2017 | 44.34 | 44.68 | 44.34 | 44.47 | 24,444 | +0.38(+0.87%) |
Nov 20, 2017 | 43.83 | 44.30 | 43.83 | 44.08 | 29,137 | +0.28(+0.64%) |
Nov 17, 2017 | 44.21 | 44.52 | 43.77 | 43.80 | 27,108 | -0.22(-0.51%) |
Nov 16, 2017 | 43.55 | 44.20 | 43.50 | 44.03 | 25,540 | +1.01(+2.34%) |
Nov 15, 2017 | 43.15 | 43.40 | 42.78 | 43.02 | 16,060 | -0.49(-1.12%) |
Nov 14, 2017 | 43.50 | 43.71 | 43.44 | 43.50 | 23,995 | -0.13(-0.30%) |
Nov 13, 2017 | 43.34 | 43.81 | 43.29 | 43.64 | 24,030 | +0.36(+0.84%) |
Nov 10, 2017 | 43.60 | 43.60 | 43.24 | 43.27 | 25,814 | -0.30(-0.69%) |
Nov 09, 2017 | 43.38 | 43.58 | 43.17 | 43.57 | 31,165 | -0.40(-0.91%) |
Nov 08, 2017 | 43.43 | 44.20 | 43.43 | 43.97 | 46,812 | +0.99(+2.30%) |
Nov 07, 2017 | 43.25 | 43.25 | 42.92 | 42.98 | 17,616 | -0.01(-0.02%) |
Nov 06, 2017 | 42.94 | 43.22 | 42.94 | 42.99 | 26,126 | +0.24(+0.57%) |
Nov 03, 2017 | 42.92 | 42.92 | 42.57 | 42.75 | 9,886 | +0.05(+0.11%) |
Nov 02, 2017 | 42.82 | 42.83 | 42.64 | 42.70 | 8,175 | -0.14(-0.33%) |
Nov 01, 2017 | 43.15 | 43.15 | 42.83 | 42.84 | 12,828 | +0.02(+0.04%) |
Oct 31, 2017 | 42.56 | 42.86 | 42.56 | 42.82 | 12,631 | +0.56(+1.33%) |
Oct 30, 2017 | 42.38 | 42.02 | 42.26 | 8,905 | +0.00(+0.00%) | |
Oct 27, 2017 | 41.69 | 42.27 | 41.65 | 42.26 | 12,036 | +0.64(+1.53%) |
Oct 26, 2017 | 42.05 | 42.08 | 41.61 | 41.63 | 22,738 | -0.38(-0.90%) |
Oct 25, 2017 | 42.42 | 42.47 | 41.75 | 42.00 | 24,168 | -0.51(-1.21%) |
Oct 24, 2017 | 42.39 | 42.62 | 42.39 | 42.52 | 27,970 | +0.45(+1.06%) |
Oct 23, 2017 | 42.46 | 42.46 | 42.06 | 42.07 | 7,406 | -0.42(-0.99%) |
Oct 20, 2017 | 42.38 | 42.63 | 42.38 | 42.49 | 5,979 | +0.23(+0.55%) |
Oct 19, 2017 | 42.19 | 42.61 | 41.64 | 42.25 | 12,266 | -0.34(-0.79%) |
Oct 18, 2017 | 42.79 | 42.79 | 42.49 | 42.59 | 10,713 | -0.17(-0.39%) |
Oct 17, 2017 | 42.68 | 42.94 | 42.59 | 42.76 | 11,655 | -0.05(-0.11%) |
Oct 16, 2017 | 42.79 | 42.90 | 42.71 | 42.80 | 15,507 | +0.21(+0.50%) |
Oct 13, 2017 | 42.36 | 42.69 | 42.36 | 42.59 | 14,431 | +0.35(+0.82%) |
Oct 12, 2017 | 42.19 | 42.51 | 42.19 | 42.24 | 7,734 | +0.30(+0.71%) |
Oct 11, 2017 | 41.78 | 42.00 | 41.78 | 41.95 | 5,891 | +0.19(+0.45%) |
Oct 10, 2017 | 41.87 | 41.93 | 41.67 | 41.76 | 5,833 | -0.04(-0.09%) |
Oct 09, 2017 | 41.90 | 41.93 | 41.77 | 41.80 | 5,868 | -0.16(-0.38%) |
Oct 06, 2017 | 41.73 | 42.05 | 41.73 | 41.96 | 17,720 | +0.24(+0.57%) |
Oct 05, 2017 | 41.64 | 41.80 | 41.62 | 41.72 | 8,609 | +0.08(+0.19%) |
Oct 04, 2017 | 41.63 | 41.65 | 41.49 | 41.64 | 14,589 | -0.21(-0.49%) |
Oct 03, 2017 | 41.72 | 41.91 | 41.72 | 41.84 | 10,996 | +0.21(+0.49%) |
Oct 02, 2017 | 41.61 | 41.73 | 41.49 | 41.64 | 14,204 | +0.18(+0.44%) |
Sep 29, 2017 | 41.49 | 41.61 | 41.25 | 41.46 | 14,480 | +0.28(+0.67%) |
Sep 28, 2017 | 40.91 | 41.22 | 40.91 | 41.18 | 62,448 | +0.47(+1.15%) |
Sep 27, 2017 | 40.40 | 40.80 | 40.40 | 40.71 | 6,465 | +0.49(+1.21%) |
Sep 26, 2017 | 40.49 | 40.63 | 40.14 | 40.23 | 27,953 | -0.26(-0.65%) |
Sep 25, 2017 | 41.12 | 41.12 | 40.42 | 40.49 | 28,453 | -0.69(-1.68%) |
Sep 22, 2017 | 41.26 | 41.33 | 41.08 | 41.18 | 10,273 | -0.07(-0.18%) |
Sep 21, 2017 | 41.81 | 42.94 | 41.26 | 41.26 | 17,986 | -0.82(-1.95%) |
Sep 20, 2017 | 41.97 | 42.09 | 41.68 | 42.08 | 15,321 | +0.09(+0.22%) |
Sep 19, 2017 | 41.92 | 42.07 | 41.83 | 41.98 | 9,308 | +0.07(+0.18%) |
Sep 18, 2017 | 41.88 | 42.08 | 41.78 | 41.91 | 21,684 | +0.19(+0.45%) |
Sep 15, 2017 | 41.60 | 41.73 | 41.60 | 41.72 | 6,484 | +0.26(+0.63%) |
Sep 14, 2017 | 41.25 | 41.67 | 41.23 | 41.46 | 11,200 | +0.03(+0.07%) |
Sep 13, 2017 | 41.37 | 41.55 | 41.11 | 41.43 | 9,903 | -0.03(-0.07%) |
Sep 12, 2017 | 41.60 | 41.71 | 41.46 | 41.46 | 10,537 | -0.02(-0.05%) |
Sep 11, 2017 | 41.47 | 41.59 | 41.32 | 41.48 | 54,332 | +0.42(+1.02%) |
Sep 08, 2017 | 41.19 | 41.23 | 41.05 | 41.06 | 3,307 | -0.29(-0.70%) |
Sep 07, 2017 | 41.13 | 41.40 | 41.13 | 41.35 | 6,287 | +0.44(+1.07%) |
Sep 06, 2017 | 40.96 | 41.16 | 40.88 | 40.91 | 5,768 | +0.19(+0.46%) |
Sep 05, 2017 | 41.06 | 41.08 | 40.42 | 40.73 | 20,770 | -0.81(-1.95%) |
Sep 01, 2017 | 41.48 | 41.65 | 41.38 | 41.54 | 20,815 | +0.39(+0.96%) |
Aug 31, 2017 | 40.91 | 41.14 | 40.73 | 41.14 | 17,418 | +0.55(+1.35%) |
Aug 30, 2017 | 40.30 | 40.63 | 40.30 | 40.59 | 7,319 | +0.24(+0.59%) |
Aug 29, 2017 | 40.12 | 40.48 | 40.08 | 40.36 | 11,564 | -0.21(-0.52%) |
Aug 28, 2017 | 40.64 | 40.77 | 40.43 | 40.57 | 4,624 | -0.01(-0.02%) |
Aug 25, 2017 | 40.74 | 40.77 | 40.41 | 40.58 | 5,977 | -0.03(-0.07%) |
Aug 24, 2017 | 40.70 | 40.86 | 40.59 | 40.60 | 21,427 | -0.09(-0.23%) |
Aug 23, 2017 | 40.61 | 40.73 | 40.54 | 40.70 | 23,789 | +0.14(+0.34%) |
Aug 22, 2017 | 40.22 | 40.62 | 40.10 | 40.56 | 23,436 | +0.55(+1.37%) |
Aug 21, 2017 | 40.09 | 40.19 | 39.93 | 40.01 | 8,861 | -0.11(-0.27%) |
Aug 18, 2017 | 39.87 | 40.23 | 39.87 | 40.12 | 9,501 | +0.27(+0.68%) |
Aug 17, 2017 | 40.20 | 40.43 | 39.85 | 39.85 | 13,692 | -0.11(-0.28%) |
Aug 16, 2017 | 39.82 | 40.08 | 39.78 | 39.96 | 12,576 | +0.34(+0.85%) |
Aug 15, 2017 | 39.70 | 39.74 | 39.62 | 39.62 | 3,548 | -0.08(-0.21%) |
Aug 14, 2017 | 39.51 | 39.83 | 39.51 | 39.71 | 15,045 | +0.77(+1.99%) |
Aug 11, 2017 | 38.86 | 39.05 | 38.71 | 38.94 | 10,192 | +0.01(+0.02%) |
Aug 10, 2017 | 39.82 | 39.82 | 38.93 | 38.93 | 21,609 | -1.00(-2.50%) |
Aug 09, 2017 | 39.90 | 39.94 | 39.50 | 39.92 | 10,567 | -0.43(-1.07%) |
Aug 08, 2017 | 40.11 | 40.51 | 40.11 | 40.36 | 18,806 | +0.44(+1.11%) |
Aug 07, 2017 | 39.75 | 40.02 | 39.74 | 39.91 | 18,338 | +0.42(+1.06%) |
Aug 04, 2017 | 39.64 | 39.65 | 39.40 | 39.49 | 12,881 | -0.15(-0.37%) |
Aug 03, 2017 | 39.50 | 39.72 | 39.38 | 39.64 | 13,984 | +0.31(+0.78%) |
Aug 02, 2017 | 39.37 | 39.59 | 39.27 | 39.34 | 12,688 | -0.13(-0.33%) |
Aug 01, 2017 | 39.54 | 39.54 | 39.35 | 39.47 | 8,613 | +0.00(+0.00%) |
Jul 31, 2017 | 39.59 | 39.62 | 39.37 | 39.47 | 14,581 | +0.05(+0.12%) |
Jul 28, 2017 | 39.33 | 39.51 | 38.80 | 39.42 | 22,166 | -0.34(-0.87%) |
Jul 27, 2017 | 39.76 | 40.08 | 39.59 | 39.76 | 21,792 | +0.07(+0.16%) |
Jul 26, 2017 | 39.52 | 39.71 | 39.47 | 39.70 | 10,238 | +0.12(+0.31%) |
Jul 25, 2017 | 39.63 | 39.74 | 39.47 | 39.58 | 17,347 | +0.15(+0.38%) |
Jul 24, 2017 | 39.47 | 39.62 | 39.43 | 39.43 | 9,235 | +0.09(+0.24%) |
Jul 21, 2017 | 39.27 | 39.34 | 39.27 | 39.34 | 5,814 | -0.15(-0.38%) |
Jul 20, 2017 | 39.49 | 39.64 | 39.36 | 39.49 | 10,288 | +0.09(+0.22%) |
Jul 19, 2017 | 39.22 | 39.45 | 39.22 | 39.40 | 11,993 | +0.53(+1.36%) |
Jul 18, 2017 | 38.66 | 38.91 | 38.55 | 38.87 | 5,632 | +0.23(+0.60%) |
Jul 17, 2017 | 38.80 | 38.80 | 38.57 | 38.64 | 96,948 | -0.29(-0.74%) |
Jul 14, 2017 | 38.72 | 39.05 | 38.72 | 38.93 | 10,251 | +0.30(+0.77%) |
Jul 13, 2017 | 38.74 | 39.16 | 38.53 | 38.63 | 5,600 | -0.10(-0.26%) |
Jul 12, 2017 | 38.48 | 38.80 | 38.44 | 38.73 | 8,070 | +0.62(+1.63%) |
Jul 11, 2017 | 38.12 | 38.22 | 38.04 | 38.11 | 9,741 | +0.08(+0.22%) |
Jul 10, 2017 | 37.80 | 38.04 | 37.80 | 38.02 | 5,526 | +0.43(+1.14%) |
Jul 07, 2017 | 37.50 | 37.70 | 37.41 | 37.59 | 11,023 | +0.29(+0.77%) |
Jul 06, 2017 | 37.59 | 37.62 | 37.28 | 37.30 | 12,342 | -0.41(-1.09%) |
Jul 05, 2017 | 37.53 | 37.71 | 37.32 | 37.71 | 25,684 | +0.00(+0.00%) |
Jul 03, 2017 | 38.74 | 38.74 | 37.70 | 37.71 | 10,040 | -0.58(-1.51%) |
Jun 30, 2017 | 38.34 | 38.47 | 38.23 | 38.29 | 4,591 | -0.06(-0.15%) |
Jun 29, 2017 | 38.53 | 38.63 | 38.22 | 38.35 | 15,253 | -0.37(-0.96%) |
Jun 28, 2017 | 38.56 | 38.74 | 38.14 | 38.72 | 22,903 | -0.29(-0.74%) |
Jun 27, 2017 | 39.38 | 39.43 | 39.01 | 39.01 | 9,826 | -0.67(-1.69%) |
Jun 26, 2017 | 39.87 | 40.02 | 39.56 | 39.68 | 17,850 | +0.18(+0.47%) |
Jun 23, 2017 | 39.33 | 39.56 | 39.33 | 39.49 | 12,611 | +0.31(+0.78%) |
Jun 22, 2017 | 38.99 | 39.24 | 38.94 | 39.19 | 20,573 | -0.02(-0.05%) |
Jun 21, 2017 | 39.14 | 39.24 | 39.14 | 39.21 | 8,333 | +0.20(+0.51%) |
Jun 20, 2017 | 39.78 | 40.20 | 38.83 | 39.01 | 26,363 | -0.58(-1.46%) |
Jun 19, 2017 | 38.90 | 39.59 | 38.86 | 39.59 | 48,107 | +1.07(+2.78%) |
Jun 16, 2017 | 38.64 | 38.97 | 38.40 | 38.52 | 9,227 | -0.07(-0.17%) |
Jun 15, 2017 | 38.39 | 38.64 | 38.02 | 38.58 | 20,454 | +0.03(+0.09%) |
Jun 14, 2017 | 38.76 | 38.87 | 38.41 | 38.55 | 23,774 | +0.01(+0.01%) |
Jun 13, 2017 | 38.58 | 38.68 | 38.20 | 38.54 | 32,474 | +0.35(+0.92%) |
Jun 12, 2017 | 38.45 | 38.45 | 37.82 | 38.19 | 25,755 | -0.33(-0.87%) |
Jun 09, 2017 | 39.17 | 39.40 | 38.19 | 38.52 | 69,075 | -0.64(-1.62%) |
Jun 08, 2017 | 39.26 | 39.41 | 38.94 | 39.16 | 58,094 | +0.05(+0.13%) |
Jun 07, 2017 | 39.11 | 39.27 | 39.01 | 39.11 | 63,733 | +0.37(+0.95%) |
Jun 06, 2017 | 38.74 | 38.88 | 38.66 | 38.74 | 58,587 | +0.18(+0.46%) |
Jun 05, 2017 | 38.35 | 38.81 | 38.35 | 38.56 | 150,577 | +0.32(+0.83%) |
Jun 02, 2017 | 38.26 | 38.28 | 38.00 | 38.25 | 26,558 | +0.25(+0.66%) |
Jun 01, 2017 | 37.96 | 38.09 | 37.89 | 37.99 | 18,794 | +0.34(+0.92%) |
May 31, 2017 | 37.86 | 37.90 | 37.59 | 37.65 | 16,071 | -0.19(-0.49%) |
May 30, 2017 | 37.89 | 37.89 | 37.66 | 37.84 | 38,974 | +0.24(+0.64%) |
May 26, 2017 | 37.66 | 37.66 | 37.49 | 37.59 | 25,982 | +0.09(+0.25%) |
May 25, 2017 | 37.51 | 37.86 | 37.39 | 37.50 | 17,472 | +0.22(+0.60%) |
May 24, 2017 | 36.90 | 37.28 | 36.79 | 37.28 | 20,010 | +0.25(+0.68%) |
May 23, 2017 | 37.17 | 37.40 | 36.98 | 37.03 | 13,521 | -0.03(-0.08%) |
May 22, 2017 | 36.94 | 37.10 | 36.89 | 37.05 | 20,923 | +0.34(+0.91%) |
May 19, 2017 | 36.42 | 36.84 | 36.42 | 36.72 | 8,194 | +0.29(+0.79%) |
May 18, 2017 | 35.79 | 36.49 | 35.63 | 36.43 | 22,158 | +0.67(+1.88%) |
May 17, 2017 | 36.37 | 36.37 | 35.66 | 35.76 | 21,352 | -0.59(-1.61%) |
May 16, 2017 | 36.02 | 36.35 | 36.01 | 36.35 | 19,739 | +0.29(+0.80%) |
May 15, 2017 | 35.70 | 36.07 | 35.70 | 36.06 | 25,093 | +0.56(+1.57%) |
May 12, 2017 | 35.56 | 35.56 | 35.43 | 35.50 | 11,592 | -0.08(-0.24%) |
May 11, 2017 | 35.57 | 35.64 | 35.29 | 35.58 | 12,701 | +0.16(+0.45%) |
May 10, 2017 | 35.03 | 35.87 | 35.03 | 35.42 | 11,027 | +0.71(+2.04%) |
May 09, 2017 | 34.84 | 34.86 | 34.69 | 34.72 | 16,263 | +0.10(+0.30%) |
May 08, 2017 | 34.49 | 34.63 | 34.49 | 34.61 | 4,214 | +0.06(+0.16%) |
May 05, 2017 | 34.22 | 34.56 | 34.21 | 34.56 | 5,351 | +0.51(+1.49%) |
May 04, 2017 | 34.09 | 34.15 | 34.03 | 34.05 | 7,001 | +0.13(+0.40%) |
May 03, 2017 | 33.90 | 33.92 | 33.77 | 33.92 | 1,187 | -0.05(-0.14%) |
May 02, 2017 | 33.92 | 33.96 | 33.92 | 33.96 | 1,380 | +0.06(+0.16%) |