Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.88 | 39.30 | 38.05 | 38.09 | 732,711 | -1.05(-2.68%) |
Apr 27, 2018 | 38.84 | 39.22 | 38.45 | 39.14 | 322,626 | +1.54(+4.10%) |
Apr 26, 2018 | 37.19 | 37.66 | 37.11 | 37.60 | 118,609 | +0.23(+0.62%) |
Apr 25, 2018 | 37.83 | 37.83 | 37.32 | 37.37 | 416,435 | +0.03(+0.08%) |
Apr 24, 2018 | 37.82 | 37.96 | 37.13 | 37.34 | 119,126 | -0.21(-0.56%) |
Apr 23, 2018 | 38.04 | 38.04 | 37.41 | 37.55 | 280,161 | -0.83(-2.15%) |
Apr 20, 2018 | 38.13 | 38.45 | 38.02 | 38.38 | 264,821 | +0.38(+0.99%) |
Apr 19, 2018 | 38.15 | 38.27 | 37.80 | 38.00 | 84,647 | -0.22(-0.58%) |
Apr 18, 2018 | 37.92 | 38.50 | 37.92 | 38.22 | 146,058 | +0.91(+2.44%) |
Apr 17, 2018 | 37.25 | 37.38 | 36.98 | 37.31 | 1,536,198 | +0.00(+0.00%) |
Apr 16, 2018 | 37.42 | 37.55 | 37.17 | 37.31 | 127,678 | +0.23(+0.63%) |
Apr 13, 2018 | 37.58 | 37.66 | 36.97 | 37.08 | 235,374 | -0.25(-0.67%) |
Apr 12, 2018 | 37.21 | 37.59 | 37.21 | 37.33 | 443,779 | +0.03(+0.07%) |
Apr 11, 2018 | 37.48 | 37.48 | 37.07 | 37.30 | 1,144,474 | -0.51(-1.35%) |
Apr 10, 2018 | 35.97 | 37.82 | 35.90 | 37.81 | 1,370,392 | +2.41(+6.79%) |
Apr 09, 2018 | 35.31 | 35.70 | 35.30 | 35.41 | 135,389 | +0.11(+0.30%) |
Apr 06, 2018 | 35.42 | 35.96 | 35.10 | 35.30 | 567,114 | -0.53(-1.48%) |
Apr 05, 2018 | 35.68 | 35.90 | 35.48 | 35.83 | 325,182 | -0.13(-0.36%) |
Apr 04, 2018 | 35.45 | 35.97 | 35.30 | 35.96 | 283,311 | -0.63(-1.74%) |
Apr 03, 2018 | 36.54 | 36.91 | 36.32 | 36.59 | 127,793 | +0.20(+0.54%) |
Apr 02, 2018 | 37.16 | 37.16 | 36.14 | 36.40 | 187,390 | -1.00(-2.66%) |
Mar 29, 2018 | 37.40 | 37.40 | 37.40 | 0 | +0.16(+0.42%) | |
Mar 28, 2018 | 37.38 | 37.45 | 36.97 | 37.24 | 560,038 | -0.75(-1.97%) |
Mar 27, 2018 | 38.72 | 39.14 | 37.80 | 37.99 | 597,834 | -0.66(-1.69%) |
Mar 26, 2018 | 38.20 | 38.65 | 38.02 | 38.65 | 388,266 | +0.57(+1.50%) |
Mar 23, 2018 | 38.75 | 38.87 | 38.02 | 38.08 | 326,720 | -1.28(-3.25%) |
Mar 22, 2018 | 40.02 | 40.10 | 39.25 | 39.35 | 262,167 | -0.88(-2.19%) |
Mar 21, 2018 | 40.31 | 40.45 | 39.91 | 40.23 | 97,081 | -0.13(-0.33%) |
Mar 20, 2018 | 40.05 | 40.44 | 39.92 | 40.37 | 95,162 | +0.28(+0.70%) |
Mar 19, 2018 | 40.52 | 40.87 | 39.94 | 40.09 | 105,420 | -0.54(-1.33%) |
Mar 16, 2018 | 40.60 | 40.71 | 40.40 | 40.63 | 218,051 | -0.37(-0.90%) |
Mar 15, 2018 | 40.81 | 41.14 | 40.37 | 41.00 | 267,799 | +0.33(+0.81%) |
Mar 14, 2018 | 41.07 | 41.07 | 40.47 | 40.67 | 123,280 | +0.42(+1.04%) |
Mar 13, 2018 | 40.58 | 41.07 | 40.12 | 40.25 | 173,788 | -0.34(-0.84%) |
Mar 12, 2018 | 40.72 | 40.85 | 40.22 | 40.59 | 177,591 | -0.34(-0.84%) |
Mar 09, 2018 | 40.55 | 41.03 | 40.55 | 40.94 | 133,044 | +0.34(+0.85%) |
Mar 08, 2018 | 40.70 | 41.00 | 40.52 | 40.59 | 269,797 | +0.62(+1.55%) |
Mar 07, 2018 | 39.79 | 40.01 | 39.51 | 39.97 | 205,373 | -0.45(-1.13%) |
Mar 06, 2018 | 40.03 | 40.60 | 40.03 | 40.42 | 426,151 | +0.26(+0.65%) |
Mar 05, 2018 | 39.74 | 40.18 | 39.61 | 40.16 | 140,566 | +0.34(+0.87%) |
Mar 02, 2018 | 39.03 | 39.85 | 39.02 | 39.82 | 610,016 | -0.37(-0.91%) |
Mar 01, 2018 | 41.16 | 41.16 | 40.09 | 40.19 | 513,861 | -1.10(-2.68%) |
Feb 28, 2018 | 41.52 | 41.77 | 41.24 | 41.29 | 165,689 | -0.54(-1.29%) |
Feb 27, 2018 | 42.42 | 42.73 | 41.72 | 41.83 | 380,300 | -0.95(-2.21%) |
Feb 26, 2018 | 42.11 | 42.87 | 42.11 | 42.77 | 206,611 | +0.73(+1.72%) |
Feb 23, 2018 | 41.68 | 42.06 | 41.61 | 42.05 | 224,838 | +1.05(+2.56%) |
Feb 22, 2018 | 41.08 | 41.34 | 40.97 | 41.00 | 282,448 | -0.13(-0.33%) |
Feb 21, 2018 | 41.44 | 41.65 | 41.11 | 41.13 | 211,083 | -0.51(-1.21%) |
Feb 20, 2018 | 41.60 | 41.85 | 41.45 | 41.64 | 175,126 | -0.11(-0.26%) |
Feb 16, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.33(+0.80%) | |
Feb 15, 2018 | 41.80 | 41.81 | 41.20 | 41.42 | 158,245 | -0.35(-0.84%) |
Feb 14, 2018 | 41.04 | 41.84 | 40.32 | 41.77 | 558,462 | +0.02(+0.05%) |
Feb 13, 2018 | 41.08 | 41.91 | 41.08 | 41.75 | 1,272,631 | +0.65(+1.58%) |
Feb 12, 2018 | 41.37 | 41.46 | 40.57 | 41.10 | 194,436 | +0.81(+2.01%) |
Feb 09, 2018 | 39.94 | 40.50 | 38.90 | 40.29 | 300,132 | +1.47(+3.79%) |
Feb 08, 2018 | 40.35 | 40.35 | 39.02 | 38.82 | 289,882 | -1.53(-3.79%) |
Feb 07, 2018 | 40.13 | 40.90 | 40.00 | 40.35 | 482,398 | +1.60(+4.13%) |
Feb 06, 2018 | 38.35 | 39.09 | 38.15 | 38.75 | 883,174 | +0.34(+0.89%) |
Feb 05, 2018 | 39.84 | 39.86 | 38.21 | 38.41 | 294,258 | -1.76(-4.38%) |
Feb 02, 2018 | 40.72 | 40.82 | 40.17 | 40.17 | 257,824 | -0.74(-1.81%) |
Feb 01, 2018 | 41.35 | 41.35 | 40.51 | 40.91 | 312,324 | -0.74(-1.78%) |
Jan 31, 2018 | 41.24 | 41.80 | 41.10 | 41.65 | 224,779 | +0.35(+0.85%) |
Jan 30, 2018 | 41.36 | 41.46 | 41.15 | 41.30 | 251,001 | -0.47(-1.13%) |
Jan 29, 2018 | 42.23 | 42.23 | 41.75 | 41.77 | 298,809 | -0.74(-1.75%) |
Jan 26, 2018 | 42.42 | 42.53 | 42.42 | 42.52 | 97,294 | -0.16(-0.36%) |
Jan 25, 2018 | 42.63 | 42.73 | 42.35 | 42.67 | 456,537 | -0.22(-0.51%) |
Jan 24, 2018 | 42.89 | 43.15 | 42.66 | 42.89 | 322,043 | -0.06(-0.14%) |
Jan 23, 2018 | 42.77 | 42.95 | 42.35 | 42.95 | 194,091 | +0.97(+2.31%) |
Jan 22, 2018 | 42.49 | 42.49 | 39.45 | 41.98 | 123,679 | +0.33(+0.79%) |
Jan 19, 2018 | 41.82 | 41.82 | 41.49 | 41.65 | 147,531 | +0.00(+0.01%) |
Jan 18, 2018 | 41.90 | 42.24 | 41.50 | 41.65 | 247,465 | -0.63(-1.50%) |
Jan 17, 2018 | 42.17 | 42.34 | 41.91 | 42.28 | 517,152 | +0.23(+0.55%) |
Jan 16, 2018 | 42.97 | 42.97 | 41.93 | 42.05 | 475,304 | +1.70(+4.21%) |
Jan 12, 2018 | 40.35 | 40.35 | 40.35 | 0 | -0.70(-1.72%) | |
Jan 11, 2018 | 41.07 | 41.10 | 40.69 | 41.05 | 227,896 | -0.02(-0.04%) |
Jan 10, 2018 | 41.06 | 40.88 | 41.07 | 348,701 | -0.12(-0.29%) | |
Jan 09, 2018 | 41.16 | 41.33 | 41.06 | 41.19 | 343,193 | -0.23(-0.56%) |
Jan 08, 2018 | 41.73 | 41.87 | 41.40 | 41.42 | 305,419 | -0.16(-0.38%) |
Jan 05, 2018 | 41.66 | 41.66 | 40.90 | 41.58 | 226,251 | +0.24(+0.58%) |
Jan 04, 2018 | 41.40 | 41.67 | 41.30 | 41.34 | 214,678 | +0.38(+0.92%) |
Jan 03, 2018 | 40.82 | 41.15 | 40.75 | 40.97 | 335,963 | +0.33(+0.80%) |
Jan 02, 2018 | 40.11 | 40.70 | 39.95 | 40.64 | 370,784 | +0.88(+2.23%) |
Dec 29, 2017 | 39.76 | 39.76 | 39.76 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 39.72 | 39.81 | 39.46 | 39.68 | 175,712 | +0.23(+0.58%) |
Dec 27, 2017 | 39.29 | 39.50 | 39.29 | 39.45 | 101,340 | +0.06(+0.15%) |
Dec 26, 2017 | 39.54 | 39.55 | 39.30 | 39.39 | 108,290 | -0.35(-0.88%) |
Dec 22, 2017 | 39.67 | 39.75 | 39.50 | 39.74 | 264,858 | -0.10(-0.25%) |
Dec 21, 2017 | 39.78 | 40.07 | 39.50 | 39.84 | 359,571 | +0.07(+0.18%) |
Dec 20, 2017 | 39.96 | 39.99 | 39.71 | 39.77 | 128,594 | -0.20(-0.51%) |
Dec 19, 2017 | 40.27 | 40.37 | 39.92 | 39.98 | 139,469 | -0.58(-1.43%) |
Dec 18, 2017 | 40.58 | 40.70 | 40.22 | 40.55 | 226,421 | +0.52(+1.30%) |
Dec 15, 2017 | 40.00 | 40.21 | 39.85 | 40.03 | 369,497 | -0.34(-0.83%) |
Dec 14, 2017 | 40.67 | 40.78 | 40.30 | 40.37 | 249,608 | -1.12(-2.70%) |
Dec 13, 2017 | 41.21 | 41.63 | 41.21 | 41.49 | 90,523 | +0.03(+0.07%) |
Dec 12, 2017 | 41.80 | 41.80 | 41.46 | 41.46 | 91,350 | -0.31(-0.75%) |
Dec 11, 2017 | 41.84 | 41.84 | 41.50 | 41.77 | 130,534 | +0.16(+0.37%) |
Dec 08, 2017 | 41.71 | 41.74 | 41.57 | 41.62 | 242,210 | -0.02(-0.05%) |
Dec 07, 2017 | 41.64 | 41.78 | 41.14 | 41.64 | 286,739 | +0.57(+1.39%) |
Dec 06, 2017 | 41.07 | 41.27 | 40.91 | 41.07 | 308,067 | -0.14(-0.34%) |
Dec 05, 2017 | 41.46 | 42.00 | 41.13 | 41.21 | 165,215 | +0.15(+0.37%) |
Dec 04, 2017 | 42.16 | 42.39 | 41.06 | 41.06 | 260,203 | -0.92(-2.20%) |
Dec 01, 2017 | 42.05 | 42.21 | 41.78 | 41.98 | 253,780 | -0.47(-1.10%) |
Nov 30, 2017 | 42.52 | 42.71 | 42.35 | 42.45 | 389,861 | -1.09(-2.50%) |
Nov 29, 2017 | 44.17 | 44.21 | 43.19 | 43.54 | 773,442 | -0.48(-1.10%) |
Nov 28, 2017 | 43.77 | 44.12 | 43.66 | 44.02 | 129,756 | +0.07(+0.16%) |
Nov 27, 2017 | 44.16 | 44.19 | 43.90 | 43.95 | 85,718 | -0.27(-0.62%) |
Nov 24, 2017 | 44.04 | 44.35 | 43.71 | 44.23 | 199,111 | +1.03(+2.38%) |
Nov 22, 2017 | 43.28 | 43.39 | 42.96 | 43.20 | 95,266 | +0.46(+1.06%) |
Nov 21, 2017 | 42.77 | 42.84 | 42.56 | 42.74 | 426,187 | +0.24(+0.58%) |
Nov 20, 2017 | 42.47 | 42.66 | 42.42 | 42.50 | 132,690 | +0.15(+0.35%) |
Nov 17, 2017 | 42.26 | 42.54 | 42.26 | 42.35 | 180,778 | -0.45(-1.04%) |
Nov 16, 2017 | 42.09 | 42.83 | 42.09 | 42.80 | 586,832 | +1.11(+2.65%) |
Nov 15, 2017 | 41.09 | 41.70 | 40.98 | 41.69 | 286,952 | -0.20(-0.47%) |
Nov 14, 2017 | 42.06 | 42.19 | 41.78 | 41.88 | 153,265 | -0.69(-1.61%) |
Nov 13, 2017 | 42.54 | 42.68 | 42.05 | 42.57 | 328,291 | +0.07(+0.16%) |
Nov 10, 2017 | 42.49 | 42.54 | 42.20 | 42.50 | 323,682 | -0.65(-1.49%) |
Nov 09, 2017 | 43.44 | 43.44 | 42.60 | 43.15 | 393,968 | -0.75(-1.72%) |
Nov 08, 2017 | 44.23 | 44.34 | 43.86 | 43.90 | 610,535 | +0.05(+0.11%) |
Nov 07, 2017 | 44.06 | 44.06 | 43.68 | 43.85 | 217,764 | +0.00(+0.00%) |
Nov 06, 2017 | 42.98 | 43.98 | 42.75 | 43.85 | 548,162 | -1.70(-3.73%) |
Nov 03, 2017 | 45.41 | 45.65 | 45.05 | 45.55 | 636,727 | +1.05(+2.36%) |
Nov 02, 2017 | 45.02 | 45.04 | 44.41 | 44.50 | 405,958 | -0.21(-0.47%) |
Nov 01, 2017 | 45.34 | 45.34 | 44.17 | 44.71 | 479,533 | +0.31(+0.70%) |
Oct 31, 2017 | 43.86 | 44.66 | 43.80 | 44.40 | 388,899 | -0.34(-0.76%) |
Oct 30, 2017 | 46.28 | 46.56 | 44.20 | 44.74 | 2,504,464 | -1.06(-2.31%) |
Oct 27, 2017 | 45.16 | 45.80 | 44.89 | 45.80 | 496,144 | +0.94(+2.10%) |
Oct 26, 2017 | 44.48 | 44.92 | 44.45 | 44.86 | 731,778 | +0.39(+0.88%) |
Oct 25, 2017 | 44.81 | 44.85 | 44.36 | 44.47 | 952,253 | -0.66(-1.46%) |
Oct 24, 2017 | 45.02 | 45.25 | 45.00 | 45.13 | 225,462 | +0.84(+1.90%) |
Oct 23, 2017 | 44.77 | 44.77 | 44.29 | 44.29 | 302,335 | +0.08(+0.18%) |
Oct 20, 2017 | 44.03 | 44.24 | 43.82 | 44.21 | 255,841 | +0.38(+0.88%) |
Oct 19, 2017 | 43.84 | 43.97 | 43.42 | 43.83 | 275,809 | -0.02(-0.05%) |
Oct 18, 2017 | 43.64 | 43.91 | 43.35 | 43.85 | 406,204 | -0.05(-0.11%) |
Oct 17, 2017 | 44.45 | 44.60 | 43.80 | 43.90 | 285,924 | -0.74(-1.66%) |
Oct 16, 2017 | 44.80 | 45.08 | 44.46 | 44.64 | 564,507 | +0.24(+0.54%) |
Oct 13, 2017 | 44.00 | 44.41 | 43.91 | 44.40 | 665,549 | +0.80(+1.83%) |
Oct 12, 2017 | 43.52 | 43.99 | 43.52 | 43.60 | 464,057 | +1.12(+2.64%) |
Oct 11, 2017 | 42.42 | 42.53 | 42.05 | 42.48 | 231,462 | +0.45(+1.07%) |
Oct 10, 2017 | 41.90 | 42.19 | 41.90 | 42.03 | 212,011 | +1.06(+2.59%) |
Oct 09, 2017 | 41.37 | 41.49 | 40.92 | 40.97 | 198,949 | -0.11(-0.27%) |
Oct 06, 2017 | 41.36 | 41.36 | 40.60 | 41.08 | 676,328 | +0.09(+0.22%) |
Oct 05, 2017 | 40.77 | 40.99 | 40.57 | 40.99 | 460,176 | +0.09(+0.22%) |
Oct 04, 2017 | 41.13 | 41.27 | 40.74 | 40.90 | 83,824 | +0.20(+0.50%) |
Oct 03, 2017 | 40.58 | 40.85 | 40.40 | 40.70 | 230,279 | -0.05(-0.11%) |
Oct 02, 2017 | 40.66 | 40.85 | 40.50 | 40.74 | 116,571 | +0.08(+0.20%) |
Sep 29, 2017 | 40.40 | 40.69 | 40.25 | 40.66 | 146,371 | +0.30(+0.74%) |
Sep 28, 2017 | 40.59 | 40.59 | 40.25 | 40.36 | 101,571 | -0.18(-0.44%) |
Sep 27, 2017 | 40.26 | 40.59 | 40.20 | 40.54 | 75,754 | +0.26(+0.65%) |
Sep 26, 2017 | 40.47 | 40.65 | 40.16 | 40.28 | 203,934 | +0.47(+1.17%) |
Sep 25, 2017 | 40.77 | 41.02 | 39.81 | 39.81 | 337,267 | -1.20(-2.91%) |
Sep 22, 2017 | 40.78 | 41.37 | 40.42 | 41.01 | 273,615 | +0.44(+1.08%) |
Sep 21, 2017 | 40.93 | 40.93 | 40.57 | 40.57 | 72,142 | -0.45(-1.10%) |
Sep 20, 2017 | 41.37 | 41.60 | 41.00 | 41.02 | 389,801 | -0.02(-0.05%) |
Sep 19, 2017 | 39.58 | 41.28 | 39.58 | 41.04 | 697,228 | +2.05(+5.26%) |
Sep 18, 2017 | 38.95 | 39.10 | 38.90 | 38.99 | 148,189 | +0.07(+0.18%) |
Sep 15, 2017 | 38.90 | 39.02 | 38.54 | 38.92 | 144,596 | +0.27(+0.70%) |
Sep 14, 2017 | 38.58 | 38.90 | 38.45 | 38.65 | 107,365 | -0.42(-1.07%) |
Sep 13, 2017 | 39.22 | 39.33 | 39.00 | 39.07 | 111,396 | -0.35(-0.89%) |
Sep 12, 2017 | 39.09 | 39.54 | 39.09 | 39.42 | 203,676 | -0.10(-0.25%) |
Sep 11, 2017 | 39.01 | 39.60 | 39.01 | 39.52 | 465,620 | +0.51(+1.31%) |
Sep 08, 2017 | 39.41 | 39.41 | 38.98 | 39.01 | 107,364 | -0.36(-0.91%) |
Sep 07, 2017 | 39.40 | 39.40 | 39.20 | 39.37 | 81,185 | -0.21(-0.52%) |
Sep 06, 2017 | 39.57 | 39.60 | 39.38 | 39.58 | 75,244 | +0.15(+0.37%) |
Sep 05, 2017 | 39.44 | 39.60 | 39.26 | 39.43 | 169,840 | -1.29(-3.17%) |
Sep 01, 2017 | 40.61 | 40.85 | 40.37 | 40.72 | 169,061 | -0.01(-0.02%) |
Aug 31, 2017 | 40.60 | 40.80 | 40.40 | 40.73 | 421,657 | +0.43(+1.07%) |
Aug 30, 2017 | 40.29 | 40.32 | 40.05 | 40.30 | 270,687 | +0.20(+0.50%) |
Aug 29, 2017 | 40.17 | 40.24 | 39.98 | 40.10 | 73,527 | -0.29(-0.72%) |
Aug 28, 2017 | 40.50 | 40.60 | 40.22 | 40.39 | 99,368 | -0.11(-0.27%) |
Aug 25, 2017 | 40.45 | 40.58 | 40.26 | 40.50 | 111,353 | +0.23(+0.57%) |
Aug 24, 2017 | 40.29 | 40.40 | 39.95 | 40.27 | 152,930 | +0.19(+0.47%) |
Aug 23, 2017 | 40.27 | 40.35 | 40.01 | 40.08 | 74,687 | -0.17(-0.42%) |
Aug 22, 2017 | 39.93 | 40.28 | 39.71 | 40.25 | 306,119 | +0.44(+1.11%) |
Aug 21, 2017 | 39.62 | 39.84 | 39.52 | 39.81 | 201,492 | -0.39(-0.97%) |
Aug 18, 2017 | 40.09 | 40.22 | 39.86 | 40.20 | 239,754 | +0.00(+0.00%) |
Aug 17, 2017 | 40.00 | 40.49 | 39.97 | 40.20 | 509,966 | +0.34(+0.85%) |
Aug 16, 2017 | 39.66 | 39.87 | 39.40 | 39.86 | 129,516 | +0.04(+0.10%) |
Aug 15, 2017 | 39.88 | 39.96 | 39.60 | 39.82 | 120,999 | -0.02(-0.05%) |
Aug 14, 2017 | 39.38 | 39.85 | 39.28 | 39.84 | 176,429 | +0.51(+1.30%) |
Aug 11, 2017 | 39.20 | 39.38 | 39.17 | 39.33 | 84,483 | -0.17(-0.43%) |
Aug 10, 2017 | 39.80 | 39.89 | 39.40 | 39.50 | 143,260 | -0.38(-0.95%) |
Aug 09, 2017 | 40.12 | 40.25 | 39.65 | 39.88 | 134,939 | -0.47(-1.18%) |
Aug 08, 2017 | 40.55 | 40.63 | 40.30 | 40.35 | 83,763 | -0.80(-1.93%) |
Aug 07, 2017 | 40.55 | 41.15 | 40.26 | 41.15 | 108,554 | +1.01(+2.52%) |
Aug 04, 2017 | 40.17 | 40.00 | 40.14 | 154,607 | -0.08(-0.20%) | |
Aug 03, 2017 | 39.76 | 40.30 | 39.76 | 40.22 | 337,552 | +0.51(+1.28%) |
Aug 02, 2017 | 40.10 | 40.30 | 39.30 | 39.71 | 2,144,212 | -0.92(-2.26%) |
Aug 01, 2017 | 39.61 | 40.80 | 39.61 | 40.63 | 1,523,565 | +0.48(+1.20%) |
Jul 31, 2017 | 40.74 | 40.75 | 40.05 | 40.15 | 134,331 | -1.37(-3.30%) |
Jul 28, 2017 | 41.52 | 41.54 | 41.25 | 41.52 | 114,944 | -0.28(-0.67%) |
Jul 27, 2017 | 42.20 | 42.21 | 41.70 | 41.80 | 377,727 | -0.25(-0.59%) |
Jul 26, 2017 | 42.01 | 42.11 | 41.73 | 42.05 | 90,601 | -0.04(-0.10%) |
Jul 25, 2017 | 42.11 | 42.11 | 41.65 | 42.09 | 76,754 | +0.43(+1.03%) |
Jul 24, 2017 | 41.45 | 41.73 | 41.45 | 41.66 | 80,342 | +0.24(+0.58%) |
Jul 21, 2017 | 41.35 | 41.44 | 41.20 | 41.42 | 89,707 | -0.02(-0.06%) |
Jul 20, 2017 | 41.55 | 41.31 | 41.45 | 124,277 | -0.15(-0.35%) | |
Jul 19, 2017 | 41.34 | 41.61 | 41.07 | 41.59 | 130,012 | +0.62(+1.50%) |
Jul 18, 2017 | 40.63 | 40.99 | 40.47 | 40.98 | 187,851 | +0.29(+0.70%) |
Jul 17, 2017 | 40.80 | 41.23 | 40.67 | 40.69 | 339,827 | -0.38(-0.93%) |
Jul 14, 2017 | 40.30 | 41.18 | 40.25 | 41.07 | 255,341 | +0.82(+2.04%) |
Jul 13, 2017 | 40.01 | 40.26 | 40.01 | 40.25 | 189,581 | -0.15(-0.37%) |
Jul 12, 2017 | 40.15 | 40.42 | 40.01 | 40.40 | 251,355 | +0.35(+0.89%) |
Jul 11, 2017 | 39.84 | 40.05 | 39.62 | 40.05 | 146,904 | +0.76(+1.92%) |
Jul 10, 2017 | 39.32 | 39.32 | 39.09 | 39.29 | 106,328 | -0.09(-0.22%) |
Jul 07, 2017 | 39.53 | 39.53 | 39.26 | 39.38 | 180,515 | -0.16(-0.42%) |
Jul 06, 2017 | 39.52 | 39.73 | 39.49 | 39.54 | 530,250 | -0.22(-0.55%) |
Jul 05, 2017 | 39.66 | 39.80 | 39.25 | 39.76 | 269,577 | -0.59(-1.46%) |
Jul 03, 2017 | 40.53 | 40.58 | 40.32 | 40.35 | 89,614 | -0.35(-0.86%) |
Jun 30, 2017 | 40.45 | 40.80 | 40.45 | 40.70 | 300,664 | -0.03(-0.07%) |
Jun 29, 2017 | 41.10 | 41.14 | 40.50 | 40.73 | 228,269 | -0.71(-1.71%) |
Jun 28, 2017 | 41.17 | 41.46 | 40.95 | 41.44 | 421,768 | -0.02(-0.05%) |
Jun 27, 2017 | 41.15 | 41.70 | 41.15 | 41.46 | 625,416 | +0.11(+0.27%) |
Jun 26, 2017 | 41.50 | 41.75 | 41.35 | 41.35 | 402,670 | -0.31(-0.74%) |
Jun 23, 2017 | 41.65 | 42.62 | 41.26 | 41.66 | 189,886 | -0.04(-0.10%) |
Jun 22, 2017 | 41.75 | 41.78 | 41.42 | 41.70 | 126,856 | +0.08(+0.18%) |
Jun 21, 2017 | 41.29 | 41.65 | 41.10 | 41.62 | 273,393 | -0.28(-0.68%) |
Jun 20, 2017 | 41.66 | 42.13 | 41.44 | 41.91 | 353,346 | -0.02(-0.04%) |
Jun 19, 2017 | 41.45 | 42.03 | 41.30 | 41.92 | 324,994 | +0.83(+2.03%) |
Jun 16, 2017 | 41.04 | 41.24 | 40.84 | 41.09 | 88,529 | +0.89(+2.21%) |
Jun 15, 2017 | 39.93 | 40.20 | 39.78 | 40.20 | 534,904 | -0.75(-1.83%) |
Jun 14, 2017 | 41.20 | 41.27 | 40.90 | 40.95 | 820,626 | -0.21(-0.51%) |
Jun 13, 2017 | 41.55 | 41.55 | 41.11 | 41.16 | 721,034 | -0.72(-1.72%) |
Jun 12, 2017 | 41.91 | 42.13 | 41.55 | 41.88 | 244,712 | -0.50(-1.18%) |
Jun 09, 2017 | 42.84 | 43.68 | 42.30 | 42.38 | 964,681 | -0.10(-0.24%) |
Jun 08, 2017 | 41.95 | 42.73 | 41.79 | 42.48 | 817,452 | +1.55(+3.80%) |
Jun 07, 2017 | 40.87 | 41.00 | 40.75 | 40.92 | 244,224 | +0.14(+0.36%) |
Jun 06, 2017 | 41.09 | 41.09 | 40.72 | 40.78 | 124,844 | -0.60(-1.46%) |
Jun 05, 2017 | 41.03 | 41.44 | 41.03 | 41.38 | 108,424 | +0.44(+1.07%) |
Jun 02, 2017 | 40.66 | 40.95 | 40.32 | 40.95 | 222,267 | +0.31(+0.76%) |
Jun 01, 2017 | 40.40 | 40.68 | 40.20 | 40.64 | 169,855 | +0.07(+0.17%) |
May 31, 2017 | 40.63 | 40.85 | 40.41 | 40.57 | 198,531 | -0.02(-0.05%) |
May 30, 2017 | 40.34 | 40.75 | 39.94 | 40.59 | 349,631 | +0.37(+0.92%) |
May 26, 2017 | 39.75 | 40.25 | 39.75 | 40.22 | 337,205 | +0.42(+1.06%) |
May 25, 2017 | 39.48 | 39.80 | 39.26 | 39.80 | 320,001 | +1.69(+4.43%) |
May 24, 2017 | 38.23 | 38.44 | 37.95 | 38.11 | 90,243 | -0.23(-0.60%) |
May 23, 2017 | 38.86 | 38.86 | 38.27 | 38.34 | 171,387 | -0.35(-0.90%) |
May 22, 2017 | 38.50 | 38.70 | 38.16 | 38.69 | 182,023 | +0.66(+1.72%) |
May 19, 2017 | 37.77 | 38.15 | 37.53 | 38.03 | 214,714 | +0.50(+1.33%) |
May 18, 2017 | 36.99 | 37.62 | 36.77 | 37.53 | 197,465 | -0.12(-0.33%) |
May 17, 2017 | 37.95 | 38.28 | 37.63 | 37.66 | 143,472 | -0.32(-0.84%) |
May 16, 2017 | 38.04 | 38.04 | 37.74 | 37.98 | 130,837 | +0.49(+1.31%) |
May 15, 2017 | 37.53 | 37.56 | 37.40 | 37.49 | 126,389 | -0.71(-1.86%) |
May 12, 2017 | 38.07 | 38.34 | 38.07 | 38.20 | 78,043 | -0.83(-2.13%) |
May 11, 2017 | 38.76 | 39.03 | 38.62 | 39.03 | 208,795 | +0.78(+2.04%) |
May 10, 2017 | 38.00 | 38.38 | 37.95 | 38.25 | 275,812 | +0.42(+1.11%) |
May 09, 2017 | 37.68 | 38.00 | 37.68 | 37.83 | 127,896 | -0.21(-0.55%) |
May 08, 2017 | 38.30 | 38.30 | 37.90 | 38.04 | 126,555 | +0.68(+1.81%) |
May 05, 2017 | 37.04 | 37.38 | 36.99 | 37.37 | 68,681 | +0.25(+0.66%) |
May 04, 2017 | 37.06 | 37.29 | 36.71 | 37.12 | 176,279 | +0.08(+0.22%) |
May 03, 2017 | 37.80 | 37.97 | 36.81 | 37.04 | 299,064 | -0.93(-2.45%) |
May 02, 2017 | 38.00 | 38.00 | 37.68 | 37.97 | 196,507 | +0.00(+0.00%) |