Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.17 | 47.26 | 46.20 | 46.20 | 71,899 | -0.92(-1.96%) |
Apr 27, 2018 | 47.17 | 47.77 | 46.94 | 47.12 | 65,984 | -0.09(-0.20%) |
Apr 26, 2018 | 47.08 | 47.49 | 46.89 | 47.21 | 70,151 | -0.14(-0.29%) |
Apr 25, 2018 | 47.77 | 48.00 | 47.21 | 47.35 | 103,560 | -0.32(-0.68%) |
Apr 24, 2018 | 46.66 | 48.14 | 46.66 | 47.67 | 99,183 | +1.15(+2.48%) |
Apr 23, 2018 | 45.74 | 46.57 | 45.74 | 46.52 | 49,560 | +0.78(+1.71%) |
Apr 20, 2018 | 45.51 | 46.25 | 45.51 | 45.74 | 123,995 | +0.00(+0.00%) |
Apr 19, 2018 | 45.18 | 45.88 | 45.00 | 45.74 | 48,214 | +0.46(+1.02%) |
Apr 18, 2018 | 45.42 | 45.65 | 45.18 | 45.28 | 117,947 | -0.14(-0.30%) |
Apr 17, 2018 | 45.88 | 46.19 | 45.05 | 45.42 | 102,597 | -0.23(-0.50%) |
Apr 16, 2018 | 45.37 | 45.74 | 45.05 | 45.65 | 94,229 | +0.60(+1.33%) |
Apr 13, 2018 | 46.01 | 46.01 | 44.91 | 45.05 | 50,447 | -0.69(-1.51%) |
Apr 12, 2018 | 45.46 | 46.06 | 45.23 | 45.74 | 153,555 | +0.51(+1.12%) |
Apr 11, 2018 | 44.72 | 45.32 | 44.31 | 45.23 | 83,784 | +0.28(+0.62%) |
Apr 10, 2018 | 44.45 | 45.18 | 44.03 | 44.95 | 85,843 | +0.97(+2.20%) |
Apr 09, 2018 | 44.35 | 44.63 | 43.89 | 43.99 | 71,697 | -0.28(-0.62%) |
Apr 06, 2018 | 45.51 | 45.65 | 43.82 | 44.26 | 100,719 | -1.29(-2.83%) |
Apr 05, 2018 | 44.72 | 45.69 | 44.35 | 45.55 | 238,676 | +0.97(+2.17%) |
Apr 04, 2018 | 43.62 | 44.72 | 43.62 | 44.59 | 53,506 | +0.41(+0.94%) |
Apr 03, 2018 | 43.57 | 44.22 | 43.43 | 44.17 | 62,258 | +0.74(+1.70%) |
Apr 02, 2018 | 44.12 | 44.45 | 43.02 | 43.43 | 63,536 | -0.74(-1.67%) |
Mar 29, 2018 | 44.17 | 44.17 | 44.17 | 0 | -0.14(-0.31%) | |
Mar 28, 2018 | 43.66 | 44.59 | 43.62 | 44.31 | 78,103 | +0.83(+1.91%) |
Mar 27, 2018 | 44.54 | 44.86 | 43.40 | 43.48 | 87,032 | -0.92(-2.08%) |
Mar 26, 2018 | 43.85 | 44.47 | 43.43 | 44.40 | 75,502 | +1.38(+3.22%) |
Mar 23, 2018 | 45.18 | 45.18 | 43.02 | 43.02 | 152,945 | -2.14(-4.75%) |
Mar 22, 2018 | 45.69 | 45.92 | 45.00 | 45.16 | 95,391 | -0.90(-1.95%) |
Mar 21, 2018 | 46.34 | 46.52 | 45.92 | 46.06 | 44,929 | -0.14(-0.30%) |
Mar 20, 2018 | 46.84 | 46.89 | 46.06 | 46.20 | 37,441 | -0.65(-1.38%) |
Mar 19, 2018 | 46.34 | 46.98 | 46.01 | 46.84 | 52,410 | +0.32(+0.69%) |
Mar 16, 2018 | 46.48 | 47.12 | 46.20 | 46.52 | 152,381 | +0.00(+0.00%) |
Mar 15, 2018 | 46.52 | 47.03 | 46.15 | 46.52 | 46,760 | +0.05(+0.10%) |
Mar 14, 2018 | 46.80 | 46.84 | 44.54 | 46.48 | 142,111 | -0.09(-0.20%) |
Mar 13, 2018 | 46.43 | 46.98 | 46.11 | 46.57 | 78,281 | +0.37(+0.80%) |
Mar 12, 2018 | 46.66 | 47.49 | 45.88 | 46.20 | 63,241 | -0.51(-1.09%) |
Mar 09, 2018 | 46.20 | 46.80 | 45.65 | 46.71 | 58,221 | +0.88(+1.91%) |
Mar 08, 2018 | 46.48 | 46.48 | 45.60 | 45.83 | 56,105 | -0.46(-1.00%) |
Mar 07, 2018 | 45.74 | 46.57 | 45.55 | 46.29 | 82,182 | +0.23(+0.50%) |
Mar 06, 2018 | 45.65 | 46.15 | 44.96 | 46.06 | 71,157 | +0.60(+1.32%) |
Mar 05, 2018 | 44.86 | 45.69 | 44.38 | 45.46 | 72,252 | +0.28(+0.61%) |
Mar 02, 2018 | 44.08 | 45.28 | 43.85 | 45.18 | 65,568 | +0.78(+1.77%) |
Mar 01, 2018 | 43.99 | 44.54 | 43.94 | 44.40 | 84,553 | +0.42(+0.94%) |
Feb 28, 2018 | 44.95 | 46.45 | 43.94 | 43.99 | 149,134 | -0.78(-1.75%) |
Feb 27, 2018 | 45.46 | 46.15 | 44.72 | 44.77 | 83,353 | -0.88(-1.92%) |
Feb 26, 2018 | 45.37 | 45.72 | 45.09 | 45.65 | 54,251 | +0.41(+0.92%) |
Feb 23, 2018 | 44.91 | 45.32 | 44.45 | 45.23 | 89,477 | +0.60(+1.34%) |
Feb 22, 2018 | 45.69 | 45.69 | 44.63 | 44.63 | 118,945 | -0.83(-1.83%) |
Feb 21, 2018 | 44.86 | 45.74 | 43.40 | 45.46 | 67,958 | +0.74(+1.65%) |
Feb 20, 2018 | 45.37 | 45.37 | 44.54 | 44.72 | 58,666 | -0.88(-1.92%) |
Feb 16, 2018 | 45.60 | 45.60 | 45.60 | 0 | +0.28(+0.61%) | |
Feb 15, 2018 | 45.46 | 45.46 | 44.91 | 45.32 | 56,652 | +0.09(+0.20%) |
Feb 14, 2018 | 44.22 | 45.32 | 44.22 | 45.23 | 94,904 | +0.69(+1.55%) |
Feb 13, 2018 | 44.26 | 44.72 | 44.12 | 44.54 | 69,826 | +0.14(+0.31%) |
Feb 12, 2018 | 43.85 | 44.91 | 43.71 | 44.40 | 134,265 | +0.60(+1.37%) |
Feb 09, 2018 | 44.45 | 44.45 | 43.39 | 43.80 | 202,177 | -0.18(-0.42%) |
Feb 08, 2018 | 45.18 | 45.18 | 43.89 | 43.99 | 76,743 | -1.15(-2.55%) |
Feb 07, 2018 | 44.45 | 44.45 | 44.45 | 45.14 | 125,516 | +0.64(+1.43%) |
Feb 06, 2018 | 44.23 | 46.01 | 44.00 | 44.50 | 188,521 | -1.38(-3.01%) |
Feb 05, 2018 | 46.44 | 46.44 | 45.61 | 45.88 | 58,044 | -1.06(-2.25%) |
Feb 02, 2018 | 46.99 | 47.66 | 46.67 | 46.94 | 75,046 | -0.46(-0.97%) |
Feb 01, 2018 | 46.71 | 47.40 | 46.37 | 47.40 | 105,466 | +0.37(+0.78%) |
Jan 31, 2018 | 47.45 | 47.54 | 46.85 | 47.03 | 56,003 | -0.05(-0.10%) |
Jan 30, 2018 | 47.26 | 47.26 | 47.08 | 47.08 | 72,937 | -0.51(-1.06%) |
Jan 29, 2018 | 47.59 | 48.05 | 47.03 | 47.59 | 110,864 | +0.00(+0.00%) |
Jan 26, 2018 | 48.78 | 48.78 | 47.59 | 47.59 | 60,379 | -1.15(-2.36%) |
Jan 25, 2018 | 48.64 | 48.74 | 48.18 | 48.74 | 147,217 | +0.28(+0.57%) |
Jan 24, 2018 | 47.86 | 48.55 | 47.03 | 48.46 | 152,690 | +2.02(+4.36%) |
Jan 23, 2018 | 46.44 | 46.90 | 45.74 | 46.44 | 86,169 | +0.00(+0.00%) |
Jan 22, 2018 | 46.62 | 46.80 | 45.98 | 46.44 | 137,768 | -0.37(-0.79%) |
Jan 19, 2018 | 46.07 | 46.94 | 45.61 | 46.80 | 70,808 | +0.78(+1.70%) |
Jan 18, 2018 | 46.44 | 46.53 | 45.88 | 46.02 | 83,254 | -0.41(-0.89%) |
Jan 17, 2018 | 46.16 | 46.90 | 45.65 | 46.44 | 111,096 | +0.51(+1.10%) |
Jan 16, 2018 | 46.62 | 46.62 | 45.93 | 45.93 | 110,498 | -0.55(-1.19%) |
Jan 12, 2018 | 46.48 | 46.48 | 46.48 | 0 | -0.05(-0.10%) | |
Jan 11, 2018 | 44.46 | 46.60 | 44.27 | 46.53 | 134,665 | +2.21(+4.98%) |
Jan 10, 2018 | 44.92 | 44.32 | 151,923 | +0.32(+0.73%) | ||
Jan 09, 2018 | 44.23 | 44.73 | 44.00 | 44.00 | 90,051 | -0.14(-0.31%) |
Jan 08, 2018 | 44.23 | 44.36 | 43.40 | 44.13 | 120,621 | -0.09(-0.21%) |
Jan 05, 2018 | 44.32 | 44.55 | 43.95 | 44.23 | 85,982 | -0.05(-0.10%) |
Jan 04, 2018 | 44.36 | 44.78 | 44.04 | 44.27 | 97,018 | +0.18(+0.42%) |
Jan 03, 2018 | 44.04 | 45.10 | 43.77 | 44.09 | 88,917 | -0.14(-0.31%) |
Jan 02, 2018 | 44.13 | 44.50 | 44.04 | 44.23 | 147,257 | +0.18(+0.42%) |
Dec 29, 2017 | 44.04 | 44.04 | 44.04 | 0 | -0.64(-1.44%) | |
Dec 28, 2017 | 44.59 | 45.03 | 44.32 | 44.69 | 79,065 | +0.37(+0.83%) |
Dec 27, 2017 | 44.41 | 44.82 | 44.13 | 44.32 | 157,860 | -0.23(-0.52%) |
Dec 26, 2017 | 44.96 | 45.33 | 44.36 | 44.55 | 48,335 | -0.51(-1.12%) |
Dec 22, 2017 | 45.56 | 46.02 | 45.05 | 45.05 | 56,733 | -0.55(-1.21%) |
Dec 21, 2017 | 45.51 | 46.02 | 45.42 | 45.61 | 68,348 | +0.23(+0.51%) |
Dec 20, 2017 | 45.51 | 45.79 | 44.73 | 45.38 | 82,752 | +0.23(+0.51%) |
Dec 19, 2017 | 45.61 | 46.25 | 44.69 | 45.15 | 72,862 | -0.41(-0.91%) |
Dec 18, 2017 | 45.56 | 46.34 | 45.28 | 45.56 | 71,258 | +0.28(+0.61%) |
Dec 15, 2017 | 43.54 | 45.42 | 43.44 | 45.28 | 261,958 | +1.84(+4.24%) |
Dec 14, 2017 | 44.59 | 44.59 | 43.26 | 43.44 | 124,597 | -1.10(-2.48%) |
Dec 13, 2017 | 44.59 | 45.01 | 44.36 | 44.55 | 97,055 | -0.23(-0.51%) |
Dec 12, 2017 | 44.96 | 45.47 | 44.59 | 44.78 | 64,358 | -0.14(-0.31%) |
Dec 11, 2017 | 45.33 | 45.33 | 44.64 | 44.92 | 67,162 | -0.28(-0.61%) |
Dec 08, 2017 | 45.88 | 45.88 | 45.05 | 45.19 | 44,582 | -0.51(-1.11%) |
Dec 07, 2017 | 46.07 | 47.03 | 45.56 | 45.70 | 67,839 | -0.41(-0.90%) |
Dec 06, 2017 | 46.76 | 46.02 | 46.11 | 32,088 | -0.32(-0.69%) | |
Dec 05, 2017 | 46.80 | 47.03 | 46.25 | 46.44 | 82,239 | -0.37(-0.79%) |
Dec 04, 2017 | 47.17 | 47.17 | 46.34 | 46.80 | 105,916 | +0.55(+1.19%) |
Dec 01, 2017 | 46.67 | 46.94 | 45.15 | 46.25 | 102,562 | -0.32(-0.69%) |
Nov 30, 2017 | 48.23 | 48.32 | 46.48 | 46.57 | 114,983 | -1.33(-2.79%) |
Nov 29, 2017 | 46.25 | 47.95 | 45.84 | 47.91 | 130,394 | +1.66(+3.58%) |
Nov 28, 2017 | 44.82 | 46.25 | 44.55 | 46.25 | 89,726 | +1.56(+3.50%) |
Nov 27, 2017 | 44.59 | 45.05 | 44.50 | 44.69 | 39,674 | +0.05(+0.10%) |
Nov 24, 2017 | 45.28 | 45.28 | 44.41 | 44.64 | 36,958 | -0.37(-0.82%) |
Nov 22, 2017 | 45.38 | 45.47 | 44.96 | 45.01 | 57,257 | -0.32(-0.71%) |
Nov 21, 2017 | 45.84 | 46.02 | 45.01 | 45.33 | 91,413 | -0.18(-0.40%) |
Nov 20, 2017 | 44.55 | 45.56 | 44.55 | 45.51 | 59,283 | +0.92(+2.06%) |
Nov 17, 2017 | 44.04 | 44.82 | 43.81 | 44.59 | 69,458 | +0.32(+0.73%) |
Nov 16, 2017 | 44.18 | 44.92 | 44.00 | 44.27 | 98,444 | +0.37(+0.84%) |
Nov 15, 2017 | 44.18 | 44.71 | 43.58 | 43.90 | 136,785 | -0.55(-1.24%) |
Nov 14, 2017 | 43.72 | 44.55 | 42.99 | 44.46 | 105,658 | +0.37(+0.84%) |
Nov 13, 2017 | 42.94 | 44.18 | 42.80 | 44.09 | 68,056 | +0.97(+2.24%) |
Nov 10, 2017 | 42.57 | 43.40 | 42.32 | 43.12 | 165,071 | +0.46(+1.08%) |
Nov 09, 2017 | 43.26 | 43.35 | 42.11 | 42.66 | 172,600 | -0.83(-1.90%) |
Nov 08, 2017 | 43.81 | 43.90 | 43.21 | 43.49 | 61,545 | -0.60(-1.36%) |
Nov 07, 2017 | 45.56 | 45.56 | 44.04 | 44.09 | 80,414 | -1.47(-3.23%) |
Nov 06, 2017 | 45.38 | 45.93 | 45.28 | 45.56 | 46,002 | -0.06(-0.12%) |
Nov 03, 2017 | 45.57 | 45.78 | 45.43 | 45.62 | 61,628 | -0.37(-0.80%) |
Nov 02, 2017 | 45.25 | 46.40 | 44.61 | 45.98 | 136,994 | +0.69(+1.52%) |
Nov 01, 2017 | 46.17 | 46.21 | 44.97 | 45.29 | 59,715 | -0.37(-0.80%) |
Oct 31, 2017 | 45.20 | 45.98 | 44.33 | 45.66 | 108,702 | +0.37(+0.81%) |
Oct 30, 2017 | 46.90 | 47.64 | 45.09 | 45.29 | 70,108 | -1.84(-3.90%) |
Oct 27, 2017 | 46.67 | 47.27 | 46.21 | 47.13 | 87,046 | +0.51(+1.08%) |
Oct 26, 2017 | 46.40 | 47.18 | 46.01 | 46.63 | 77,802 | +0.18(+0.40%) |
Oct 25, 2017 | 45.66 | 46.72 | 45.66 | 46.44 | 101,018 | +1.06(+2.33%) |
Oct 24, 2017 | 46.86 | 46.86 | 45.34 | 45.39 | 94,323 | -0.78(-1.69%) |
Oct 23, 2017 | 46.99 | 47.27 | 45.94 | 46.17 | 88,969 | -0.46(-0.99%) |
Oct 20, 2017 | 47.91 | 47.91 | 46.44 | 46.63 | 102,347 | -0.69(-1.46%) |
Oct 19, 2017 | 45.85 | 47.41 | 45.85 | 47.32 | 92,519 | +1.33(+2.90%) |
Oct 18, 2017 | 45.80 | 46.49 | 45.43 | 45.98 | 96,600 | +0.32(+0.70%) |
Oct 17, 2017 | 46.44 | 46.67 | 45.48 | 45.66 | 93,819 | -0.78(-1.68%) |
Oct 16, 2017 | 46.17 | 46.86 | 46.12 | 46.44 | 48,362 | +0.32(+0.70%) |
Oct 13, 2017 | 45.94 | 46.31 | 45.59 | 46.12 | 53,295 | +0.14(+0.30%) |
Oct 12, 2017 | 46.12 | 46.31 | 45.85 | 45.98 | 62,399 | -0.05(-0.10%) |
Oct 11, 2017 | 45.85 | 46.21 | 45.48 | 46.03 | 57,580 | +0.23(+0.50%) |
Oct 10, 2017 | 45.75 | 45.80 | 45.34 | 45.80 | 63,041 | +0.37(+0.81%) |
Oct 09, 2017 | 45.62 | 45.69 | 45.25 | 45.43 | 56,258 | -0.18(-0.40%) |
Oct 06, 2017 | 45.16 | 45.62 | 45.16 | 45.62 | 60,702 | +0.55(+1.22%) |
Oct 05, 2017 | 44.65 | 45.39 | 44.65 | 45.06 | 114,286 | +0.37(+0.82%) |
Oct 04, 2017 | 45.75 | 45.75 | 44.38 | 44.70 | 79,434 | -1.10(-2.41%) |
Oct 03, 2017 | 45.20 | 45.80 | 44.97 | 45.80 | 100,716 | +0.64(+1.42%) |
Oct 02, 2017 | 44.93 | 45.20 | 44.28 | 45.16 | 89,222 | +0.37(+0.82%) |
Sep 29, 2017 | 44.70 | 45.43 | 44.70 | 44.79 | 124,542 | +0.14(+0.31%) |
Sep 28, 2017 | 44.33 | 44.70 | 43.87 | 44.65 | 81,427 | +0.37(+0.83%) |
Sep 27, 2017 | 43.32 | 44.33 | 42.12 | 44.28 | 132,637 | +1.33(+3.10%) |
Sep 26, 2017 | 42.81 | 43.18 | 42.49 | 42.95 | 94,141 | +0.32(+0.75%) |
Sep 25, 2017 | 42.45 | 42.86 | 42.31 | 42.63 | 92,371 | +0.23(+0.54%) |
Sep 22, 2017 | 42.03 | 42.63 | 41.90 | 42.40 | 76,454 | +0.32(+0.76%) |
Sep 21, 2017 | 40.63 | 42.54 | 40.63 | 42.08 | 112,477 | +0.05(+0.11%) |
Sep 20, 2017 | 41.11 | 42.08 | 41.07 | 42.03 | 71,758 | +0.92(+2.23%) |
Sep 19, 2017 | 41.21 | 41.21 | 40.97 | 41.11 | 127,372 | +0.00(+0.00%) |
Sep 18, 2017 | 40.70 | 41.16 | 40.15 | 41.11 | 189,997 | +0.51(+1.24%) |
Sep 15, 2017 | 41.07 | 41.21 | 40.61 | 40.61 | 275,771 | -0.37(-0.90%) |
Sep 14, 2017 | 41.07 | 41.16 | 40.79 | 40.98 | 56,916 | -0.14(-0.34%) |
Sep 13, 2017 | 40.79 | 41.34 | 40.79 | 41.11 | 79,233 | +0.00(+0.00%) |
Sep 12, 2017 | 40.93 | 41.21 | 40.93 | 41.11 | 90,325 | +0.32(+0.79%) |
Sep 11, 2017 | 39.97 | 40.88 | 39.92 | 40.79 | 91,706 | +1.29(+3.26%) |
Sep 08, 2017 | 39.18 | 39.97 | 39.09 | 39.51 | 122,930 | +0.32(+0.82%) |
Sep 07, 2017 | 40.43 | 40.43 | 39.00 | 39.18 | 135,071 | -1.29(-3.18%) |
Sep 06, 2017 | 40.47 | 40.79 | 40.15 | 40.47 | 178,656 | +0.41(+1.03%) |
Sep 05, 2017 | 41.07 | 41.39 | 40.06 | 40.06 | 229,899 | -1.29(-3.11%) |
Sep 01, 2017 | 41.11 | 41.39 | 41.07 | 41.34 | 59,078 | +0.28(+0.67%) |
Aug 31, 2017 | 41.11 | 41.44 | 40.79 | 41.07 | 81,651 | +0.18(+0.45%) |
Aug 30, 2017 | 40.52 | 41.02 | 40.43 | 40.88 | 79,206 | +0.32(+0.79%) |
Aug 29, 2017 | 40.33 | 40.75 | 40.33 | 40.56 | 79,542 | -0.28(-0.67%) |
Aug 28, 2017 | 40.98 | 41.02 | 40.47 | 40.84 | 84,989 | -0.09(-0.22%) |
Aug 25, 2017 | 40.84 | 41.02 | 40.61 | 40.93 | 45,912 | +0.28(+0.68%) |
Aug 24, 2017 | 40.70 | 40.70 | 40.20 | 40.65 | 70,358 | +0.23(+0.57%) |
Aug 23, 2017 | 40.10 | 40.65 | 39.97 | 40.43 | 84,602 | -0.09(-0.23%) |
Aug 22, 2017 | 40.43 | 40.56 | 40.15 | 40.52 | 50,019 | +0.18(+0.46%) |
Aug 21, 2017 | 39.97 | 40.47 | 39.87 | 40.33 | 91,615 | +0.23(+0.57%) |
Aug 18, 2017 | 39.41 | 40.24 | 39.37 | 40.10 | 111,956 | +0.41(+1.04%) |
Aug 17, 2017 | 40.75 | 40.79 | 39.69 | 39.69 | 138,447 | -1.06(-2.59%) |
Aug 16, 2017 | 40.84 | 40.98 | 40.61 | 40.75 | 79,417 | +0.09(+0.23%) |
Aug 15, 2017 | 40.93 | 40.98 | 40.52 | 40.65 | 125,310 | -0.05(-0.11%) |
Aug 14, 2017 | 40.06 | 40.79 | 39.97 | 40.70 | 82,486 | +0.92(+2.31%) |
Aug 11, 2017 | 40.65 | 40.70 | 39.74 | 39.78 | 112,776 | -0.74(-1.81%) |
Aug 10, 2017 | 40.38 | 40.79 | 40.24 | 40.52 | 138,671 | -0.18(-0.45%) |
Aug 09, 2017 | 40.52 | 40.88 | 40.33 | 40.70 | 70,694 | -0.30(-0.74%) |
Aug 08, 2017 | 41.33 | 41.37 | 40.82 | 41.00 | 96,798 | -0.23(-0.56%) |
Aug 07, 2017 | 41.28 | 41.92 | 41.05 | 41.23 | 79,902 | -0.09(-0.22%) |
Aug 04, 2017 | 41.51 | 41.55 | 41.14 | 41.33 | 57,772 | +0.14(+0.33%) |
Aug 03, 2017 | 41.28 | 41.69 | 40.77 | 41.19 | 126,336 | +0.18(+0.45%) |
Aug 02, 2017 | 41.42 | 41.55 | 40.64 | 41.00 | 71,206 | -0.41(-1.00%) |
Aug 01, 2017 | 41.74 | 41.74 | 41.16 | 41.42 | 78,167 | +0.00(+0.00%) |
Jul 31, 2017 | 41.97 | 42.10 | 41.42 | 41.42 | 90,548 | -0.41(-0.99%) |
Jul 28, 2017 | 41.78 | 42.75 | 41.65 | 41.83 | 86,880 | -0.23(-0.55%) |
Jul 27, 2017 | 42.70 | 42.70 | 41.74 | 42.06 | 62,145 | -0.41(-0.97%) |
Jul 26, 2017 | 42.88 | 43.25 | 42.47 | 42.47 | 111,560 | -0.18(-0.43%) |
Jul 25, 2017 | 41.55 | 42.79 | 41.42 | 42.66 | 139,204 | +1.61(+3.91%) |
Jul 24, 2017 | 41.10 | 41.88 | 39.73 | 41.05 | 102,130 | -0.14(-0.33%) |
Jul 21, 2017 | 41.97 | 42.13 | 40.91 | 41.19 | 118,354 | -0.37(-0.88%) |
Jul 20, 2017 | 41.99 | 41.10 | 41.55 | 84,800 | -0.14(-0.33%) | |
Jul 19, 2017 | 41.88 | 42.06 | 41.37 | 41.69 | 75,341 | -0.05(-0.11%) |
Jul 18, 2017 | 41.78 | 42.15 | 41.53 | 41.74 | 36,633 | -0.32(-0.76%) |
Jul 17, 2017 | 41.78 | 42.33 | 41.37 | 42.06 | 61,298 | +0.14(+0.33%) |
Jul 14, 2017 | 42.20 | 42.20 | 41.51 | 41.92 | 55,279 | -0.60(-1.40%) |
Jul 13, 2017 | 42.20 | 42.56 | 42.06 | 42.52 | 99,754 | +0.28(+0.65%) |
Jul 12, 2017 | 42.01 | 42.66 | 41.60 | 42.24 | 45,472 | +0.37(+0.88%) |
Jul 11, 2017 | 42.29 | 42.29 | 41.37 | 41.88 | 67,487 | -0.32(-0.76%) |
Jul 10, 2017 | 42.43 | 42.88 | 41.92 | 42.20 | 84,506 | -0.46(-1.08%) |
Jul 07, 2017 | 42.24 | 42.70 | 41.78 | 42.66 | 70,656 | +0.69(+1.64%) |
Jul 06, 2017 | 42.75 | 43.11 | 41.88 | 41.97 | 127,172 | -1.05(-2.45%) |
Jul 05, 2017 | 41.92 | 43.11 | 40.91 | 43.02 | 233,745 | +1.10(+2.63%) |
Jul 03, 2017 | 41.88 | 42.20 | 41.14 | 41.92 | 70,089 | +0.32(+0.77%) |
Jun 30, 2017 | 41.88 | 42.15 | 41.37 | 41.60 | 96,551 | -0.18(-0.44%) |
Jun 29, 2017 | 42.06 | 42.06 | 41.28 | 41.78 | 87,443 | +0.14(+0.33%) |
Jun 28, 2017 | 41.65 | 41.88 | 40.96 | 41.65 | 63,400 | +0.32(+0.78%) |
Jun 27, 2017 | 41.00 | 41.74 | 40.59 | 41.33 | 128,378 | +0.28(+0.67%) |
Jun 26, 2017 | 40.45 | 41.28 | 39.99 | 41.05 | 100,882 | +0.87(+2.17%) |
Jun 23, 2017 | 40.91 | 40.18 | 718,805 | -0.37(-0.90%) | ||
Jun 22, 2017 | 40.36 | 41.00 | 40.18 | 40.55 | 85,930 | -0.18(-0.45%) |
Jun 21, 2017 | 41.28 | 41.37 | 40.68 | 40.73 | 90,641 | -0.55(-1.33%) |
Jun 20, 2017 | 41.83 | 42.15 | 41.28 | 41.28 | 73,327 | -0.87(-2.07%) |
Jun 19, 2017 | 42.33 | 42.70 | 41.97 | 42.15 | 54,939 | -0.05(-0.11%) |
Jun 16, 2017 | 42.29 | 42.47 | 41.92 | 42.20 | 155,059 | -0.32(-0.75%) |
Jun 15, 2017 | 42.15 | 42.98 | 42.15 | 42.52 | 62,843 | -0.14(-0.32%) |
Jun 14, 2017 | 42.66 | 43.30 | 41.74 | 42.66 | 140,965 | -0.14(-0.32%) |
Jun 13, 2017 | 43.11 | 43.21 | 42.47 | 42.79 | 79,008 | +0.09(+0.21%) |
Jun 12, 2017 | 43.16 | 43.89 | 42.33 | 42.70 | 92,108 | -0.46(-1.06%) |
Jun 09, 2017 | 41.92 | 43.30 | 40.73 | 43.16 | 120,853 | +1.47(+3.52%) |
Jun 08, 2017 | 40.41 | 42.33 | 40.41 | 41.69 | 105,932 | +1.19(+2.94%) |
Jun 07, 2017 | 39.99 | 41.23 | 39.72 | 40.50 | 85,641 | +0.50(+1.26%) |
Jun 06, 2017 | 40.36 | 40.36 | 39.90 | 39.99 | 63,745 | -0.69(-1.69%) |
Jun 05, 2017 | 41.05 | 41.37 | 40.61 | 40.68 | 83,681 | -0.37(-0.89%) |
Jun 02, 2017 | 40.91 | 41.74 | 40.91 | 41.05 | 119,126 | +0.00(+0.00%) |
Jun 01, 2017 | 40.55 | 41.10 | 40.09 | 41.05 | 81,170 | +0.60(+1.47%) |
May 31, 2017 | 40.27 | 40.50 | 39.35 | 40.45 | 126,537 | +0.28(+0.68%) |
May 30, 2017 | 40.09 | 40.27 | 39.40 | 40.18 | 128,905 | +0.00(+0.00%) |
May 26, 2017 | 40.50 | 40.73 | 40.09 | 40.18 | 169,568 | -0.32(-0.79%) |
May 25, 2017 | 40.87 | 40.98 | 40.32 | 40.50 | 70,125 | -0.18(-0.45%) |
May 24, 2017 | 41.00 | 41.00 | 40.64 | 40.68 | 75,499 | -0.28(-0.67%) |
May 23, 2017 | 40.50 | 41.14 | 40.18 | 40.96 | 72,342 | +0.50(+1.25%) |
May 22, 2017 | 40.22 | 40.55 | 39.99 | 40.45 | 71,130 | +0.32(+0.80%) |
May 19, 2017 | 40.96 | 41.19 | 40.13 | 40.13 | 92,628 | -0.92(-2.23%) |
May 18, 2017 | 39.99 | 41.33 | 39.99 | 41.05 | 189,131 | +0.96(+2.40%) |
May 17, 2017 | 41.00 | 41.14 | 39.86 | 40.09 | 160,699 | -1.65(-3.96%) |
May 16, 2017 | 41.60 | 41.88 | 41.19 | 41.74 | 87,424 | +0.14(+0.33%) |
May 15, 2017 | 41.60 | 42.00 | 41.37 | 41.60 | 117,294 | +0.28(+0.67%) |
May 12, 2017 | 41.19 | 41.60 | 41.19 | 41.33 | 129,199 | -0.09(-0.22%) |
May 11, 2017 | 41.55 | 41.60 | 41.00 | 41.42 | 180,162 | -0.37(-0.88%) |
May 10, 2017 | 41.92 | 42.29 | 41.55 | 41.78 | 123,811 | -0.35(-0.83%) |
May 09, 2017 | 43.41 | 43.46 | 41.83 | 42.13 | 156,634 | -1.28(-2.95%) |
May 08, 2017 | 43.09 | 43.78 | 43.00 | 43.41 | 194,926 | +0.23(+0.53%) |
May 05, 2017 | 43.51 | 43.51 | 42.54 | 43.19 | 146,921 | -0.05(-0.11%) |
May 04, 2017 | 43.05 | 43.39 | 42.82 | 43.23 | 185,001 | +0.50(+1.18%) |
May 03, 2017 | 42.96 | 43.05 | 42.59 | 42.73 | 192,823 | -0.46(-1.06%) |
May 02, 2017 | 42.77 | 43.37 | 42.50 | 43.19 | 149,219 | +0.18(+0.43%) |