Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.70 | 38.72 | 37.86 | 37.89 | 118,869 | -0.65(-1.68%) |
Apr 27, 2018 | 38.36 | 38.71 | 38.36 | 38.54 | 39,649 | +0.19(+0.49%) |
Apr 26, 2018 | 38.25 | 38.56 | 38.09 | 38.35 | 41,215 | +0.28(+0.74%) |
Apr 25, 2018 | 38.31 | 38.43 | 37.65 | 38.07 | 44,954 | -0.28(-0.74%) |
Apr 24, 2018 | 38.65 | 38.89 | 38.08 | 38.35 | 51,469 | -0.17(-0.44%) |
Apr 23, 2018 | 38.76 | 38.90 | 38.37 | 38.52 | 72,815 | -0.70(-1.78%) |
Apr 20, 2018 | 39.49 | 39.53 | 39.20 | 39.22 | 29,471 | -0.31(-0.79%) |
Apr 19, 2018 | 39.78 | 39.86 | 39.26 | 39.53 | 27,689 | -0.33(-0.83%) |
Apr 18, 2018 | 39.73 | 40.02 | 39.62 | 39.86 | 78,538 | +0.12(+0.31%) |
Apr 17, 2018 | 39.52 | 39.80 | 39.38 | 39.73 | 26,505 | +0.45(+1.15%) |
Apr 16, 2018 | 39.45 | 39.45 | 38.94 | 39.28 | 27,291 | +0.08(+0.22%) |
Apr 13, 2018 | 39.59 | 39.73 | 38.98 | 39.20 | 72,264 | -0.25(-0.64%) |
Apr 12, 2018 | 39.59 | 39.69 | 39.39 | 39.45 | 29,058 | +0.03(+0.07%) |
Apr 11, 2018 | 39.28 | 39.72 | 39.28 | 39.42 | 68,208 | -0.11(-0.29%) |
Apr 10, 2018 | 39.13 | 39.71 | 38.91 | 39.54 | 30,416 | +0.89(+2.31%) |
Apr 09, 2018 | 38.31 | 39.07 | 38.31 | 38.64 | 51,811 | +0.42(+1.11%) |
Apr 06, 2018 | 38.69 | 38.88 | 37.81 | 38.22 | 122,888 | -0.86(-2.19%) |
Apr 05, 2018 | 39.38 | 39.39 | 39.02 | 39.07 | 92,702 | -0.12(-0.31%) |
Apr 04, 2018 | 38.15 | 39.33 | 38.05 | 39.20 | 89,743 | +0.55(+1.41%) |
Apr 03, 2018 | 38.14 | 38.72 | 37.85 | 38.65 | 135,954 | +0.73(+1.94%) |
Apr 02, 2018 | 39.28 | 39.30 | 37.80 | 37.92 | 89,796 | -1.48(-3.75%) |
Mar 29, 2018 | 39.39 | 39.39 | 39.39 | 0 | +0.38(+0.96%) | |
Mar 28, 2018 | 38.82 | 39.42 | 38.81 | 39.02 | 92,418 | +0.29(+0.75%) |
Mar 27, 2018 | 39.33 | 39.57 | 38.58 | 38.73 | 61,544 | -0.54(-1.37%) |
Mar 26, 2018 | 39.13 | 39.28 | 38.46 | 39.26 | 60,495 | +0.55(+1.41%) |
Mar 23, 2018 | 39.55 | 39.63 | 38.72 | 38.72 | 38,925 | -0.87(-2.19%) |
Mar 22, 2018 | 40.07 | 40.35 | 39.57 | 39.58 | 24,735 | -0.55(-1.36%) |
Mar 21, 2018 | 39.71 | 40.41 | 39.66 | 40.13 | 21,879 | +0.33(+0.83%) |
Mar 20, 2018 | 40.37 | 40.37 | 39.64 | 39.80 | 61,846 | -0.48(-1.19%) |
Mar 19, 2018 | 40.66 | 40.83 | 39.87 | 40.28 | 31,548 | -0.61(-1.50%) |
Mar 16, 2018 | 40.52 | 41.04 | 40.52 | 40.89 | 157,125 | +0.29(+0.72%) |
Mar 15, 2018 | 41.12 | 41.12 | 40.47 | 40.60 | 30,222 | -0.45(-1.10%) |
Mar 14, 2018 | 41.15 | 41.40 | 40.84 | 41.05 | 24,772 | -0.06(-0.14%) |
Mar 13, 2018 | 41.36 | 41.50 | 40.99 | 41.11 | 110,761 | -0.11(-0.27%) |
Mar 12, 2018 | 41.22 | 41.41 | 41.10 | 41.22 | 38,970 | +0.08(+0.18%) |
Mar 09, 2018 | 40.93 | 41.21 | 40.61 | 41.15 | 53,677 | +0.55(+1.34%) |
Mar 08, 2018 | 40.24 | 40.63 | 40.22 | 40.60 | 21,653 | +0.45(+1.12%) |
Mar 07, 2018 | 40.17 | 40.15 | 22,965 | +0.17(+0.42%) | ||
Mar 06, 2018 | 40.19 | 40.19 | 39.61 | 39.98 | 40,366 | -0.12(-0.30%) |
Mar 05, 2018 | 39.62 | 40.27 | 39.57 | 40.10 | 56,745 | +0.10(+0.26%) |
Mar 02, 2018 | 38.63 | 40.09 | 38.62 | 40.00 | 52,471 | +1.18(+3.05%) |
Mar 01, 2018 | 39.11 | 39.40 | 38.50 | 38.81 | 55,474 | -0.28(-0.72%) |
Feb 28, 2018 | 40.20 | 40.32 | 39.09 | 39.09 | 60,378 | -1.01(-2.51%) |
Feb 27, 2018 | 40.84 | 41.15 | 40.09 | 40.10 | 82,602 | -1.15(-2.78%) |
Feb 26, 2018 | 40.81 | 41.40 | 40.58 | 41.25 | 115,126 | +0.56(+1.39%) |
Feb 23, 2018 | 40.35 | 40.70 | 40.20 | 40.68 | 127,864 | +0.56(+1.41%) |
Feb 22, 2018 | 40.06 | 40.12 | 61,970 | -0.22(-0.54%) | ||
Feb 21, 2018 | 40.50 | 41.14 | 40.41 | 40.34 | 66,083 | -0.05(-0.12%) |
Feb 20, 2018 | 40.66 | 40.83 | 40.29 | 40.38 | 60,271 | -0.54(-1.31%) |
Feb 16, 2018 | 40.92 | 40.92 | 40.92 | 0 | +0.24(+0.58%) | |
Feb 15, 2018 | 40.56 | 40.75 | 40.06 | 40.68 | 73,712 | +0.56(+1.39%) |
Feb 14, 2018 | 38.91 | 40.35 | 38.87 | 40.12 | 70,981 | +0.86(+2.19%) |
Feb 13, 2018 | 39.17 | 39.50 | 39.02 | 39.26 | 31,425 | -0.10(-0.26%) |
Feb 12, 2018 | 39.21 | 39.74 | 38.75 | 39.37 | 77,466 | +0.47(+1.21%) |
Feb 09, 2018 | 39.05 | 39.21 | 37.41 | 38.90 | 197,549 | +0.30(+0.78%) |
Feb 08, 2018 | 39.98 | 40.18 | 38.59 | 38.60 | 567,691 | -1.42(-3.55%) |
Feb 07, 2018 | 39.92 | 39.99 | 39.76 | 40.02 | 78,691 | +0.08(+0.19%) |
Feb 06, 2018 | 38.96 | 40.35 | 38.63 | 39.94 | 203,512 | -0.16(-0.40%) |
Feb 05, 2018 | 41.16 | 41.16 | 39.50 | 40.10 | 199,007 | -1.46(-3.51%) |
Feb 02, 2018 | 42.04 | 42.31 | 41.54 | 41.56 | 169,576 | -0.90(-2.13%) |
Feb 01, 2018 | 42.00 | 42.72 | 41.81 | 42.46 | 79,735 | +0.49(+1.17%) |
Jan 31, 2018 | 42.78 | 42.92 | 41.78 | 41.97 | 133,121 | -0.80(-1.87%) |
Jan 30, 2018 | 43.28 | 43.28 | 42.92 | 42.77 | 79,371 | -1.18(-2.69%) |
Jan 29, 2018 | 43.93 | 44.30 | 43.91 | 43.95 | 80,118 | -0.11(-0.24%) |
Jan 26, 2018 | 44.07 | 44.16 | 43.81 | 44.06 | 87,189 | +0.22(+0.49%) |
Jan 25, 2018 | 43.68 | 43.85 | 43.31 | 43.84 | 59,847 | +0.40(+0.91%) |
Jan 24, 2018 | 43.94 | 43.99 | 43.23 | 43.45 | 130,219 | -0.32(-0.73%) |
Jan 23, 2018 | 43.54 | 43.87 | 43.45 | 43.77 | 93,360 | +0.21(+0.47%) |
Jan 22, 2018 | 42.66 | 43.57 | 42.64 | 43.56 | 93,698 | +0.88(+2.07%) |
Jan 19, 2018 | 42.60 | 42.69 | 42.34 | 42.68 | 61,783 | +0.12(+0.29%) |
Jan 18, 2018 | 42.75 | 42.75 | 42.06 | 42.56 | 75,337 | -0.22(-0.51%) |
Jan 17, 2018 | 42.78 | 42.96 | 42.44 | 42.77 | 49,358 | +0.18(+0.42%) |
Jan 16, 2018 | 43.24 | 43.51 | 42.50 | 42.59 | 160,274 | -0.42(-0.98%) |
Jan 12, 2018 | 43.02 | 43.02 | 43.02 | 0 | +0.30(+0.70%) | |
Jan 11, 2018 | 42.09 | 42.72 | 41.99 | 42.72 | 81,688 | +0.60(+1.43%) |
Jan 10, 2018 | 41.91 | 42.12 | 41.70 | 42.11 | 51,856 | -0.01(-0.02%) |
Jan 09, 2018 | 41.57 | 42.25 | 41.52 | 42.12 | 441,131 | +0.62(+1.50%) |
Jan 08, 2018 | 41.75 | 41.75 | 40.89 | 41.50 | 203,798 | -0.21(-0.51%) |
Jan 05, 2018 | 41.92 | 41.92 | 41.58 | 41.71 | 77,345 | -0.08(-0.19%) |
Jan 04, 2018 | 42.03 | 42.07 | 41.49 | 41.79 | 113,647 | +0.04(+0.09%) |
Jan 03, 2018 | 41.57 | 41.87 | 41.37 | 41.76 | 207,190 | +0.31(+0.75%) |
Jan 02, 2018 | 40.99 | 41.58 | 40.98 | 41.45 | 47,783 | +0.54(+1.31%) |
Dec 29, 2017 | 40.91 | 40.91 | 40.91 | 0 | -0.34(-0.82%) | |
Dec 28, 2017 | 41.18 | 41.30 | 41.03 | 41.25 | 62,459 | +0.12(+0.30%) |
Dec 27, 2017 | 41.34 | 41.48 | 41.09 | 41.13 | 58,099 | -0.22(-0.52%) |
Dec 26, 2017 | 41.01 | 41.46 | 41.01 | 41.34 | 42,922 | +0.39(+0.94%) |
Dec 22, 2017 | 41.15 | 41.26 | 40.87 | 40.96 | 53,072 | -0.20(-0.48%) |
Dec 21, 2017 | 40.89 | 41.36 | 40.89 | 41.15 | 78,170 | +0.36(+0.88%) |
Dec 20, 2017 | 40.99 | 41.10 | 40.78 | 40.80 | 104,811 | -0.07(-0.16%) |
Dec 19, 2017 | 41.02 | 41.20 | 40.85 | 40.86 | 73,873 | -0.13(-0.32%) |
Dec 18, 2017 | 41.23 | 41.35 | 40.97 | 40.99 | 255,448 | -0.10(-0.25%) |
Dec 15, 2017 | 40.79 | 41.18 | 40.67 | 41.10 | 352,869 | +0.39(+0.97%) |
Dec 14, 2017 | 41.27 | 41.53 | 40.62 | 40.70 | 398,264 | -0.54(-1.32%) |
Dec 13, 2017 | 40.93 | 41.42 | 40.93 | 41.25 | 745,015 | +0.27(+0.66%) |
Dec 12, 2017 | 40.69 | 41.19 | 40.69 | 40.98 | 70,123 | +0.29(+0.71%) |
Dec 11, 2017 | 40.43 | 40.95 | 40.40 | 40.69 | 87,899 | +0.32(+0.79%) |
Dec 08, 2017 | 39.95 | 40.41 | 39.81 | 40.37 | 43,542 | +0.56(+1.41%) |
Dec 07, 2017 | 39.26 | 39.87 | 39.26 | 39.80 | 62,650 | +0.44(+1.12%) |
Dec 06, 2017 | 39.61 | 39.80 | 39.03 | 39.36 | 77,702 | -0.35(-0.87%) |
Dec 05, 2017 | 39.82 | 40.02 | 39.56 | 39.71 | 62,953 | -0.13(-0.33%) |
Dec 04, 2017 | 40.76 | 41.00 | 39.82 | 39.84 | 85,237 | -0.57(-1.42%) |
Dec 01, 2017 | 40.33 | 40.75 | 40.11 | 40.41 | 72,917 | +0.08(+0.19%) |
Nov 30, 2017 | 40.34 | 40.49 | 40.22 | 40.34 | 140,410 | +0.19(+0.47%) |
Nov 29, 2017 | 39.94 | 40.24 | 39.94 | 40.15 | 53,577 | +0.22(+0.54%) |
Nov 28, 2017 | 39.63 | 40.05 | 39.50 | 39.94 | 97,196 | +0.34(+0.85%) |
Nov 27, 2017 | 39.94 | 40.11 | 39.46 | 39.60 | 55,269 | -0.36(-0.89%) |
Nov 24, 2017 | 39.80 | 39.98 | 39.66 | 39.95 | 21,249 | +0.23(+0.57%) |
Nov 22, 2017 | 39.55 | 39.85 | 39.54 | 39.73 | 88,027 | +0.22(+0.55%) |
Nov 21, 2017 | 39.21 | 39.64 | 39.21 | 39.51 | 127,036 | +0.41(+1.06%) |
Nov 20, 2017 | 39.22 | 39.30 | 38.84 | 39.10 | 108,428 | -0.21(-0.53%) |
Nov 17, 2017 | 39.08 | 39.40 | 39.05 | 39.31 | 135,774 | +0.08(+0.19%) |
Nov 16, 2017 | 38.73 | 39.29 | 38.72 | 39.23 | 144,335 | +0.53(+1.36%) |
Nov 15, 2017 | 38.39 | 38.89 | 38.13 | 38.71 | 124,501 | +0.05(+0.12%) |
Nov 14, 2017 | 38.73 | 38.83 | 38.43 | 38.66 | 186,189 | -0.18(-0.46%) |
Nov 13, 2017 | 38.80 | 39.07 | 38.60 | 38.84 | 51,277 | +0.08(+0.22%) |
Nov 10, 2017 | 38.30 | 38.83 | 38.17 | 38.75 | 59,159 | +0.53(+1.37%) |
Nov 09, 2017 | 37.99 | 38.30 | 37.91 | 38.23 | 78,333 | +0.13(+0.34%) |
Nov 08, 2017 | 37.65 | 38.22 | 37.64 | 38.10 | 233,400 | +0.54(+1.45%) |
Nov 07, 2017 | 38.55 | 38.55 | 37.47 | 37.55 | 273,686 | -1.11(-2.86%) |
Nov 06, 2017 | 38.69 | 38.90 | 38.55 | 38.66 | 97,780 | +0.15(+0.39%) |
Nov 03, 2017 | 37.99 | 38.60 | 37.99 | 38.51 | 185,618 | +0.56(+1.48%) |
Nov 02, 2017 | 38.31 | 38.44 | 37.82 | 37.95 | 119,920 | -0.48(-1.25%) |
Nov 01, 2017 | 38.21 | 38.63 | 38.07 | 38.43 | 133,113 | +0.38(+0.99%) |
Oct 31, 2017 | 38.05 | 38.58 | 37.92 | 38.05 | 120,933 | -0.04(-0.10%) |
Oct 30, 2017 | 38.58 | 37.93 | 38.09 | 120,976 | -0.21(-0.54%) | |
Oct 27, 2017 | 38.42 | 38.64 | 38.25 | 38.29 | 64,264 | -0.25(-0.66%) |
Oct 26, 2017 | 39.18 | 39.40 | 38.46 | 38.55 | 81,150 | -0.86(-2.19%) |
Oct 25, 2017 | 39.74 | 39.74 | 39.12 | 39.41 | 94,205 | -0.38(-0.94%) |
Oct 24, 2017 | 40.08 | 40.08 | 39.56 | 39.79 | 75,211 | -0.17(-0.42%) |
Oct 23, 2017 | 40.47 | 40.48 | 39.95 | 39.95 | 71,147 | -0.55(-1.37%) |
Oct 20, 2017 | 40.57 | 40.72 | 40.42 | 40.51 | 90,377 | +0.02(+0.05%) |
Oct 19, 2017 | 40.00 | 40.49 | 39.80 | 40.49 | 78,271 | +0.36(+0.89%) |
Oct 18, 2017 | 40.28 | 40.28 | 39.93 | 40.13 | 43,852 | -0.09(-0.23%) |
Oct 17, 2017 | 39.99 | 40.33 | 39.84 | 40.23 | 51,222 | +0.13(+0.33%) |
Oct 16, 2017 | 40.35 | 40.80 | 40.00 | 40.10 | 149,736 | -0.32(-0.79%) |
Oct 13, 2017 | 40.54 | 40.64 | 40.27 | 40.41 | 128,714 | -0.08(-0.21%) |
Oct 12, 2017 | 40.94 | 40.94 | 40.44 | 40.50 | 44,866 | -0.40(-0.99%) |
Oct 11, 2017 | 40.85 | 41.01 | 40.80 | 40.90 | 58,315 | +0.20(+0.48%) |
Oct 10, 2017 | 40.61 | 40.73 | 40.39 | 40.70 | 68,261 | +0.07(+0.18%) |
Oct 09, 2017 | 41.03 | 41.03 | 40.59 | 40.63 | 56,745 | -0.34(-0.82%) |
Oct 06, 2017 | 41.03 | 41.25 | 40.81 | 40.97 | 92,373 | -0.15(-0.37%) |
Oct 05, 2017 | 41.25 | 41.27 | 40.82 | 41.12 | 102,399 | -0.04(-0.09%) |
Oct 04, 2017 | 40.93 | 41.42 | 40.93 | 41.16 | 272,012 | +0.57(+1.41%) |
Oct 03, 2017 | 40.97 | 40.97 | 40.37 | 40.58 | 212,586 | -0.31(-0.76%) |
Oct 02, 2017 | 39.95 | 40.90 | 39.94 | 40.89 | 55,146 | +0.98(+2.44%) |
Sep 29, 2017 | 39.57 | 39.98 | 39.45 | 39.92 | 55,232 | +0.36(+0.90%) |
Sep 28, 2017 | 39.95 | 40.08 | 39.50 | 39.56 | 43,211 | -0.52(-1.29%) |
Sep 27, 2017 | 39.57 | 40.20 | 39.57 | 40.08 | 127,286 | +0.64(+1.62%) |
Sep 26, 2017 | 39.85 | 40.03 | 39.39 | 39.44 | 59,154 | -0.42(-1.06%) |
Sep 25, 2017 | 39.67 | 40.12 | 39.67 | 39.86 | 82,169 | +0.11(+0.28%) |
Sep 22, 2017 | 39.68 | 39.79 | 39.51 | 39.75 | 67,738 | +0.01(+0.02%) |
Sep 21, 2017 | 39.58 | 40.01 | 39.48 | 39.74 | 49,232 | +0.15(+0.38%) |
Sep 20, 2017 | 39.64 | 39.72 | 39.34 | 39.59 | 81,217 | +0.04(+0.11%) |
Sep 19, 2017 | 40.15 | 40.15 | 39.49 | 39.55 | 62,446 | -0.59(-1.46%) |
Sep 18, 2017 | 40.18 | 40.51 | 40.06 | 40.13 | 107,020 | +0.06(+0.14%) |
Sep 15, 2017 | 40.10 | 40.40 | 39.99 | 40.08 | 75,586 | -0.33(-0.81%) |
Sep 14, 2017 | 40.52 | 40.73 | 40.36 | 40.40 | 118,761 | -0.22(-0.53%) |
Sep 13, 2017 | 40.71 | 40.84 | 40.56 | 40.62 | 49,213 | -0.34(-0.82%) |
Sep 12, 2017 | 40.82 | 41.24 | 40.82 | 40.96 | 217,238 | +0.04(+0.09%) |
Sep 11, 2017 | 40.81 | 41.00 | 40.70 | 40.92 | 158,894 | +0.38(+0.95%) |
Sep 08, 2017 | 40.36 | 40.68 | 40.36 | 40.53 | 82,685 | +0.20(+0.49%) |
Sep 07, 2017 | 39.95 | 40.48 | 39.88 | 40.34 | 135,433 | +0.49(+1.22%) |
Sep 06, 2017 | 40.01 | 40.08 | 39.59 | 39.85 | 144,271 | +0.05(+0.12%) |
Sep 05, 2017 | 40.06 | 40.19 | 39.50 | 39.80 | 245,523 | -0.39(-0.98%) |
Sep 01, 2017 | 40.21 | 40.39 | 39.87 | 40.20 | 136,720 | +0.01(+0.02%) |
Aug 31, 2017 | 39.20 | 40.22 | 39.17 | 40.19 | 127,739 | +1.11(+2.85%) |
Aug 30, 2017 | 39.10 | 39.17 | 38.85 | 39.07 | 143,217 | +0.04(+0.10%) |
Aug 29, 2017 | 38.71 | 39.11 | 38.65 | 39.04 | 91,077 | +0.11(+0.29%) |
Aug 28, 2017 | 38.61 | 38.96 | 38.60 | 38.92 | 42,886 | +0.43(+1.12%) |
Aug 25, 2017 | 38.57 | 38.77 | 38.49 | 38.49 | 48,068 | -0.06(-0.15%) |
Aug 24, 2017 | 38.16 | 38.66 | 38.16 | 38.55 | 156,432 | +0.40(+1.04%) |
Aug 23, 2017 | 38.20 | 38.31 | 38.02 | 38.15 | 59,423 | +0.01(+0.04%) |
Aug 22, 2017 | 37.72 | 38.21 | 37.72 | 38.14 | 73,591 | +0.46(+1.22%) |
Aug 21, 2017 | 37.78 | 38.02 | 37.58 | 37.68 | 79,220 | -0.12(-0.32%) |
Aug 18, 2017 | 37.90 | 38.05 | 37.67 | 37.80 | 103,510 | -0.18(-0.47%) |
Aug 17, 2017 | 38.29 | 38.58 | 37.96 | 37.98 | 141,940 | -0.37(-0.95%) |
Aug 16, 2017 | 38.20 | 38.40 | 38.19 | 38.34 | 106,736 | +0.24(+0.64%) |
Aug 15, 2017 | 37.91 | 38.21 | 37.70 | 38.10 | 131,401 | +0.22(+0.59%) |
Aug 14, 2017 | 37.96 | 38.16 | 37.87 | 37.87 | 131,623 | +0.15(+0.40%) |
Aug 11, 2017 | 37.56 | 37.83 | 37.42 | 37.72 | 164,282 | +0.21(+0.55%) |
Aug 10, 2017 | 37.72 | 37.97 | 37.51 | 37.52 | 233,947 | -0.18(-0.47%) |
Aug 09, 2017 | 37.53 | 38.02 | 37.37 | 37.70 | 96,408 | -0.10(-0.27%) |
Aug 08, 2017 | 38.74 | 38.74 | 37.77 | 37.80 | 234,169 | -1.03(-2.65%) |
Aug 07, 2017 | 38.89 | 38.92 | 38.69 | 38.83 | 159,709 | +0.07(+0.17%) |
Aug 04, 2017 | 39.07 | 39.07 | 38.71 | 38.76 | 144,875 | -0.22(-0.55%) |
Aug 03, 2017 | 39.30 | 39.38 | 38.94 | 38.98 | 145,116 | -0.52(-1.33%) |
Aug 02, 2017 | 39.86 | 39.86 | 39.32 | 39.50 | 91,200 | -0.31(-0.78%) |
Aug 01, 2017 | 40.36 | 40.58 | 39.81 | 39.81 | 91,895 | -0.62(-1.53%) |
Jul 31, 2017 | 40.68 | 40.84 | 40.41 | 40.43 | 77,116 | -0.21(-0.51%) |
Jul 28, 2017 | 40.50 | 40.77 | 40.45 | 40.64 | 17,969 | +0.07(+0.16%) |
Jul 27, 2017 | 41.06 | 41.13 | 40.32 | 40.57 | 130,375 | -0.50(-1.21%) |
Jul 26, 2017 | 41.13 | 41.24 | 41.03 | 41.07 | 76,151 | -0.19(-0.45%) |
Jul 25, 2017 | 41.65 | 41.68 | 41.19 | 41.25 | 64,096 | -0.24(-0.59%) |
Jul 24, 2017 | 41.63 | 41.68 | 41.30 | 41.50 | 38,823 | -0.01(-0.02%) |
Jul 21, 2017 | 41.51 | 41.62 | 41.38 | 41.51 | 79,710 | +0.07(+0.18%) |
Jul 20, 2017 | 41.00 | 41.64 | 41.00 | 41.43 | 55,923 | +0.51(+1.24%) |
Jul 19, 2017 | 40.95 | 41.13 | 40.87 | 40.93 | 69,993 | +0.04(+0.09%) |
Jul 18, 2017 | 40.97 | 40.97 | 40.69 | 40.89 | 38,294 | -0.05(-0.11%) |
Jul 17, 2017 | 40.99 | 41.36 | 40.93 | 40.94 | 31,116 | -0.06(-0.14%) |
Jul 14, 2017 | 40.94 | 41.13 | 40.94 | 40.99 | 38,886 | +0.04(+0.09%) |
Jul 13, 2017 | 40.76 | 41.02 | 40.38 | 40.96 | 33,665 | +0.25(+0.62%) |
Jul 12, 2017 | 40.54 | 40.88 | 40.54 | 40.70 | 41,765 | +0.35(+0.86%) |
Jul 11, 2017 | 40.07 | 40.47 | 39.97 | 40.36 | 48,218 | +0.28(+0.70%) |
Jul 10, 2017 | 40.29 | 40.29 | 39.92 | 40.07 | 40,510 | -0.23(-0.58%) |
Jul 07, 2017 | 40.13 | 40.31 | 39.97 | 40.31 | 73,978 | +0.29(+0.73%) |
Jul 06, 2017 | 40.60 | 40.60 | 39.96 | 40.02 | 61,949 | -0.76(-1.86%) |
Jul 05, 2017 | 40.75 | 40.90 | 40.36 | 40.78 | 65,444 | +0.07(+0.18%) |
Jul 03, 2017 | 40.43 | 40.79 | 40.43 | 40.70 | 63,144 | +0.40(+1.00%) |
Jun 30, 2017 | 40.46 | 40.49 | 40.24 | 40.30 | 41,682 | -0.14(-0.35%) |
Jun 29, 2017 | 40.82 | 40.89 | 40.15 | 40.44 | 130,817 | -0.29(-0.71%) |
Jun 28, 2017 | 40.57 | 40.84 | 40.57 | 40.73 | 40,608 | +0.37(+0.91%) |
Jun 27, 2017 | 41.23 | 41.23 | 40.35 | 40.37 | 142,448 | -0.86(-2.09%) |
Jun 26, 2017 | 41.27 | 41.55 | 41.09 | 41.23 | 178,583 | +0.09(+0.23%) |
Jun 23, 2017 | 40.95 | 41.16 | 40.72 | 41.13 | 50,945 | +0.11(+0.27%) |
Jun 22, 2017 | 40.59 | 41.30 | 40.59 | 41.02 | 191,109 | +0.53(+1.32%) |
Jun 21, 2017 | 39.61 | 40.52 | 39.61 | 40.49 | 179,965 | +1.03(+2.61%) |
Jun 20, 2017 | 39.34 | 40.02 | 39.34 | 39.46 | 65,460 | +0.13(+0.33%) |
Jun 19, 2017 | 38.77 | 39.39 | 38.77 | 39.33 | 69,817 | +0.68(+1.77%) |
Jun 16, 2017 | 38.59 | 38.72 | 38.44 | 38.64 | 37,103 | +0.10(+0.26%) |
Jun 15, 2017 | 38.55 | 38.78 | 38.38 | 38.54 | 74,929 | -0.23(-0.60%) |
Jun 14, 2017 | 38.84 | 38.90 | 38.62 | 38.78 | 294,456 | -0.02(-0.05%) |
Jun 13, 2017 | 38.76 | 38.87 | 38.43 | 38.80 | 87,791 | +0.14(+0.36%) |
Jun 12, 2017 | 39.05 | 39.09 | 38.62 | 38.66 | 49,796 | -0.47(-1.19%) |
Jun 09, 2017 | 39.33 | 39.60 | 38.95 | 39.12 | 54,379 | -0.39(-0.99%) |
Jun 08, 2017 | 39.08 | 39.71 | 39.08 | 39.52 | 57,879 | +0.50(+1.29%) |
Jun 07, 2017 | 39.02 | 39.20 | 38.90 | 39.01 | 83,616 | +0.06(+0.14%) |
Jun 06, 2017 | 38.89 | 39.12 | 38.79 | 38.95 | 70,778 | -0.08(-0.22%) |
Jun 05, 2017 | 39.39 | 39.39 | 38.55 | 39.04 | 85,643 | -0.52(-1.32%) |
Jun 02, 2017 | 39.68 | 39.84 | 39.54 | 39.56 | 71,524 | -0.06(-0.14%) |
Jun 01, 2017 | 39.02 | 39.63 | 39.02 | 39.62 | 70,803 | +0.64(+1.63%) |
May 31, 2017 | 38.75 | 39.02 | 38.65 | 38.98 | 70,843 | +0.39(+1.02%) |
May 30, 2017 | 38.93 | 39.04 | 38.54 | 38.59 | 69,760 | -0.43(-1.10%) |
May 26, 2017 | 39.05 | 39.32 | 39.01 | 39.02 | 44,192 | -0.03(-0.07%) |
May 25, 2017 | 39.07 | 39.13 | 38.91 | 39.05 | 43,406 | +0.30(+0.77%) |
May 24, 2017 | 38.81 | 38.88 | 38.57 | 38.75 | 145,412 | -0.02(-0.05%) |
May 23, 2017 | 38.47 | 38.83 | 38.44 | 38.77 | 41,936 | +0.36(+0.95%) |
May 22, 2017 | 38.52 | 38.70 | 38.33 | 38.40 | 47,853 | -0.08(-0.22%) |
May 19, 2017 | 38.55 | 38.79 | 38.46 | 38.49 | 39,623 | -0.01(-0.02%) |
May 18, 2017 | 38.68 | 38.78 | 38.18 | 38.50 | 57,179 | -0.25(-0.65%) |
May 17, 2017 | 39.26 | 39.39 | 38.69 | 38.75 | 67,209 | -0.88(-2.22%) |
May 16, 2017 | 39.90 | 39.90 | 39.54 | 39.63 | 83,841 | -0.28(-0.70%) |
May 15, 2017 | 39.80 | 40.10 | 39.80 | 39.91 | 93,643 | +0.01(+0.02%) |
May 12, 2017 | 39.76 | 40.05 | 39.58 | 39.90 | 40,825 | +0.04(+0.10%) |
May 11, 2017 | 39.30 | 40.11 | 39.26 | 39.86 | 50,476 | +0.50(+1.26%) |
May 10, 2017 | 39.00 | 39.42 | 38.62 | 39.37 | 65,717 | +0.21(+0.53%) |
May 09, 2017 | 38.85 | 39.35 | 38.81 | 39.16 | 188,206 | +0.58(+1.50%) |
May 08, 2017 | 39.15 | 39.15 | 38.53 | 38.58 | 118,055 | -1.07(-2.69%) |
May 05, 2017 | 39.53 | 39.67 | 39.17 | 39.65 | 114,623 | +0.22(+0.57%) |
May 04, 2017 | 39.10 | 39.53 | 39.10 | 39.42 | 55,302 | +0.36(+0.93%) |
May 03, 2017 | 39.78 | 39.78 | 38.95 | 39.06 | 147,670 | -1.10(-2.75%) |
May 02, 2017 | 40.41 | 40.50 | 39.86 | 40.16 | 98,662 | -0.22(-0.53%) |