Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.92 | 46.99 | 46.46 | 46.46 | 84,037 | -0.24(-0.52%) |
Apr 27, 2018 | 46.77 | 46.80 | 46.56 | 46.70 | 114,528 | -0.11(-0.24%) |
Apr 26, 2018 | 46.62 | 46.94 | 46.38 | 46.81 | 118,479 | +0.41(+0.88%) |
Apr 25, 2018 | 46.43 | 46.56 | 45.96 | 46.41 | 150,778 | +0.00(+0.00%) |
Apr 24, 2018 | 47.37 | 47.37 | 46.08 | 46.41 | 136,330 | -0.74(-1.57%) |
Apr 23, 2018 | 47.30 | 47.30 | 46.95 | 47.15 | 93,112 | +0.04(+0.08%) |
Apr 20, 2018 | 47.42 | 47.49 | 46.99 | 47.11 | 190,763 | -0.37(-0.78%) |
Apr 19, 2018 | 47.79 | 47.79 | 47.31 | 47.48 | 255,109 | -0.44(-0.92%) |
Apr 18, 2018 | 48.00 | 48.00 | 47.75 | 47.92 | 182,214 | +0.02(+0.04%) |
Apr 17, 2018 | 47.83 | 48.01 | 47.69 | 47.90 | 202,355 | +0.43(+0.90%) |
Apr 16, 2018 | 47.45 | 47.62 | 47.23 | 47.47 | 111,726 | +0.44(+0.93%) |
Apr 13, 2018 | 47.35 | 47.35 | 46.83 | 47.04 | 135,764 | -0.07(-0.16%) |
Apr 12, 2018 | 47.03 | 47.30 | 47.03 | 47.11 | 104,481 | +0.44(+0.95%) |
Apr 11, 2018 | 46.63 | 47.02 | 46.63 | 46.67 | 192,885 | -0.32(-0.69%) |
Apr 10, 2018 | 46.99 | 47.11 | 46.64 | 46.99 | 109,980 | +0.69(+1.50%) |
Apr 09, 2018 | 46.52 | 46.92 | 46.28 | 46.29 | 74,586 | +0.15(+0.32%) |
Apr 06, 2018 | 46.96 | 47.04 | 45.81 | 46.15 | 106,774 | -1.10(-2.33%) |
Apr 05, 2018 | 47.26 | 47.38 | 46.98 | 47.25 | 54,455 | +0.32(+0.69%) |
Apr 04, 2018 | 45.75 | 47.07 | 45.75 | 46.92 | 140,477 | +0.44(+0.96%) |
Apr 03, 2018 | 46.16 | 46.50 | 45.85 | 46.48 | 121,732 | +0.58(+1.27%) |
Apr 02, 2018 | 46.83 | 46.83 | 45.37 | 45.90 | 317,820 | -0.95(-2.04%) |
Mar 29, 2018 | 46.85 | 46.85 | 46.85 | 0 | +0.57(+1.22%) | |
Mar 28, 2018 | 46.51 | 46.70 | 46.06 | 46.29 | 132,538 | -0.07(-0.16%) |
Mar 27, 2018 | 47.37 | 47.37 | 46.06 | 46.36 | 134,653 | -0.70(-1.50%) |
Mar 26, 2018 | 46.51 | 47.10 | 46.15 | 47.06 | 129,580 | +1.19(+2.59%) |
Mar 23, 2018 | 46.86 | 46.93 | 45.82 | 45.87 | 116,371 | -0.88(-1.89%) |
Mar 22, 2018 | 47.74 | 47.74 | 46.74 | 46.76 | 129,935 | -1.23(-2.56%) |
Mar 21, 2018 | 48.11 | 48.49 | 47.99 | 47.99 | 85,408 | -0.15(-0.31%) |
Mar 20, 2018 | 48.15 | 48.29 | 48.05 | 48.13 | 81,548 | +0.00(+0.00%) |
Mar 19, 2018 | 48.53 | 48.53 | 47.74 | 48.13 | 104,714 | -0.42(-0.86%) |
Mar 16, 2018 | 48.67 | 48.83 | 48.50 | 48.55 | 83,517 | -0.06(-0.11%) |
Mar 15, 2018 | 48.58 | 48.79 | 48.44 | 48.60 | 80,653 | +0.16(+0.33%) |
Mar 14, 2018 | 49.16 | 49.16 | 48.29 | 48.45 | 74,308 | -0.34(-0.71%) |
Mar 13, 2018 | 49.12 | 49.23 | 48.66 | 48.79 | 172,054 | -0.11(-0.23%) |
Mar 12, 2018 | 49.23 | 49.23 | 48.79 | 48.90 | 111,351 | -0.27(-0.54%) |
Mar 09, 2018 | 48.83 | 49.17 | 48.60 | 49.17 | 131,363 | +0.83(+1.72%) |
Mar 08, 2018 | 48.28 | 48.39 | 48.08 | 48.34 | 79,239 | +0.15(+0.31%) |
Mar 07, 2018 | 48.27 | 47.68 | 48.19 | 119,697 | +0.12(+0.25%) | |
Mar 06, 2018 | 48.23 | 48.25 | 47.77 | 48.07 | 89,459 | +0.11(+0.23%) |
Mar 05, 2018 | 47.38 | 48.10 | 47.29 | 47.96 | 71,670 | +0.47(+0.99%) |
Mar 02, 2018 | 47.03 | 47.60 | 46.85 | 47.49 | 85,694 | +0.22(+0.47%) |
Mar 01, 2018 | 48.15 | 48.18 | 47.04 | 47.26 | 96,644 | -0.89(-1.85%) |
Feb 28, 2018 | 48.87 | 49.00 | 48.16 | 48.16 | 105,755 | -0.52(-1.06%) |
Feb 27, 2018 | 49.26 | 49.37 | 48.67 | 48.67 | 132,890 | -0.54(-1.10%) |
Feb 26, 2018 | 48.83 | 49.22 | 48.78 | 49.21 | 157,823 | +0.59(+1.22%) |
Feb 23, 2018 | 48.28 | 48.62 | 48.07 | 48.62 | 70,616 | +0.66(+1.37%) |
Feb 22, 2018 | 48.11 | 48.34 | 47.84 | 47.97 | 58,166 | +0.06(+0.14%) |
Feb 21, 2018 | 48.04 | 48.69 | 47.90 | 47.90 | 89,148 | -0.15(-0.31%) |
Feb 20, 2018 | 48.15 | 48.39 | 47.90 | 48.05 | 92,722 | -0.34(-0.71%) |
Feb 16, 2018 | 48.39 | 48.39 | 48.39 | 0 | +0.14(+0.29%) | |
Feb 15, 2018 | 48.09 | 48.25 | 47.68 | 48.25 | 116,163 | +0.67(+1.42%) |
Feb 14, 2018 | 46.77 | 47.60 | 46.73 | 47.58 | 197,348 | +0.58(+1.24%) |
Feb 13, 2018 | 47.05 | 47.00 | 147,245 | +0.23(+0.49%) | ||
Feb 12, 2018 | 46.56 | 47.08 | 46.21 | 46.77 | 391,949 | +0.58(+1.26%) |
Feb 09, 2018 | 45.87 | 46.47 | 44.83 | 46.18 | 172,867 | +0.71(+1.56%) |
Feb 08, 2018 | 47.26 | 45.47 | 45.47 | 102,201 | -1.78(-3.77%) | |
Feb 07, 2018 | 47.24 | 47.99 | 47.06 | 47.26 | 147,686 | +0.11(+0.23%) |
Feb 06, 2018 | 46.44 | 47.40 | 45.51 | 47.15 | 207,555 | -0.06(-0.13%) |
Feb 05, 2018 | 48.37 | 48.63 | 46.31 | 47.21 | 209,123 | -1.49(-3.06%) |
Feb 02, 2018 | 49.33 | 49.41 | 48.68 | 48.70 | 143,020 | -0.88(-1.77%) |
Feb 01, 2018 | 49.23 | 49.83 | 49.23 | 49.57 | 151,912 | +0.10(+0.21%) |
Jan 31, 2018 | 49.87 | 49.87 | 49.34 | 49.47 | 230,382 | -0.19(-0.39%) |
Jan 30, 2018 | 49.94 | 49.94 | 49.54 | 49.67 | 107,862 | -0.76(-1.50%) |
Jan 29, 2018 | 50.74 | 50.77 | 50.36 | 50.42 | 140,415 | -0.35(-0.69%) |
Jan 26, 2018 | 50.17 | 50.78 | 50.08 | 50.78 | 184,639 | +0.67(+1.35%) |
Jan 25, 2018 | 50.10 | 50.21 | 49.91 | 50.10 | 146,948 | +0.18(+0.35%) |
Jan 24, 2018 | 50.07 | 50.17 | 49.72 | 49.93 | 131,445 | +0.04(+0.07%) |
Jan 23, 2018 | 49.97 | 50.04 | 49.83 | 49.89 | 139,904 | -0.11(-0.22%) |
Jan 22, 2018 | 50.00 | 49.71 | 50.00 | 91,983 | +0.22(+0.45%) | |
Jan 19, 2018 | 49.71 | 49.78 | 49.57 | 49.78 | 82,320 | +0.21(+0.43%) |
Jan 18, 2018 | 49.64 | 49.70 | 49.45 | 49.57 | 111,719 | +0.00(+0.00%) |
Jan 17, 2018 | 49.21 | 49.63 | 49.11 | 49.57 | 90,405 | +0.65(+1.32%) |
Jan 16, 2018 | 49.24 | 49.41 | 48.77 | 48.92 | 74,900 | -0.17(-0.34%) |
Jan 12, 2018 | 49.08 | 49.08 | 49.08 | 0 | +0.34(+0.70%) | |
Jan 11, 2018 | 48.48 | 48.74 | 48.41 | 48.74 | 298,807 | +0.32(+0.67%) |
Jan 10, 2018 | 48.48 | 48.48 | 48.23 | 48.42 | 85,135 | -0.13(-0.27%) |
Jan 09, 2018 | 48.51 | 48.62 | 48.40 | 48.55 | 119,461 | +0.14(+0.29%) |
Jan 08, 2018 | 48.27 | 48.41 | 48.15 | 48.41 | 173,778 | +0.12(+0.25%) |
Jan 05, 2018 | 48.05 | 48.29 | 48.01 | 48.29 | 124,796 | +0.40(+0.83%) |
Jan 04, 2018 | 47.74 | 47.92 | 47.63 | 47.89 | 82,415 | +0.27(+0.56%) |
Jan 03, 2018 | 47.35 | 47.64 | 47.27 | 47.62 | 65,921 | +0.30(+0.64%) |
Jan 02, 2018 | 47.31 | 47.36 | 47.23 | 47.32 | 270,544 | +0.18(+0.39%) |
Dec 29, 2017 | 47.14 | 47.14 | 47.14 | 0 | -0.15(-0.31%) | |
Dec 28, 2017 | 47.31 | 47.36 | 47.21 | 47.28 | 59,651 | +0.10(+0.22%) |
Dec 27, 2017 | 47.19 | 47.22 | 47.12 | 47.18 | 53,327 | +0.06(+0.14%) |
Dec 26, 2017 | 47.05 | 47.19 | 47.05 | 47.12 | 39,804 | +0.00(+0.00%) |
Dec 22, 2017 | 47.20 | 47.20 | 47.01 | 47.12 | 39,263 | +0.02(+0.04%) |
Dec 21, 2017 | 47.46 | 47.46 | 47.09 | 47.10 | 68,329 | -0.17(-0.36%) |
Dec 20, 2017 | 47.48 | 47.48 | 47.24 | 47.27 | 51,097 | +0.00(+0.00%) |
Dec 19, 2017 | 47.36 | 47.36 | 47.21 | 47.27 | 93,510 | +0.04(+0.08%) |
Dec 18, 2017 | 47.36 | 47.36 | 47.23 | 47.23 | 65,004 | +0.14(+0.29%) |
Dec 15, 2017 | 46.78 | 47.13 | 46.78 | 47.10 | 69,428 | +0.40(+0.85%) |
Dec 14, 2017 | 47.12 | 47.12 | 46.70 | 46.70 | 59,529 | -0.29(-0.63%) |
Dec 13, 2017 | 46.87 | 47.10 | 46.87 | 46.99 | 78,591 | +0.17(+0.35%) |
Dec 12, 2017 | 46.87 | 46.91 | 46.79 | 46.83 | 78,282 | -0.04(-0.08%) |
Dec 11, 2017 | 46.82 | 46.87 | 46.74 | 46.87 | 47,262 | +0.10(+0.22%) |
Dec 08, 2017 | 46.75 | 46.81 | 46.63 | 46.76 | 53,341 | +0.26(+0.55%) |
Dec 07, 2017 | 46.50 | 46.61 | 46.39 | 46.51 | 34,412 | +0.02(+0.04%) |
Dec 06, 2017 | 46.36 | 46.51 | 46.32 | 46.49 | 58,202 | +0.13(+0.28%) |
Dec 05, 2017 | 46.59 | 46.69 | 46.36 | 46.36 | 53,909 | -0.19(-0.42%) |
Dec 04, 2017 | 47.05 | 47.10 | 46.55 | 46.55 | 113,174 | -0.14(-0.30%) |
Dec 01, 2017 | 46.88 | 46.90 | 46.42 | 46.69 | 73,895 | -0.20(-0.43%) |
Nov 30, 2017 | 46.51 | 47.00 | 46.51 | 46.89 | 44,324 | +0.56(+1.20%) |
Nov 29, 2017 | 46.41 | 46.50 | 46.24 | 46.34 | 65,928 | -0.01(-0.03%) |
Nov 28, 2017 | 45.98 | 46.35 | 45.98 | 46.35 | 33,770 | +0.37(+0.80%) |
Nov 27, 2017 | 45.90 | 45.98 | 45.86 | 45.98 | 50,389 | +0.10(+0.22%) |
Nov 24, 2017 | 45.77 | 45.88 | 45.75 | 45.88 | 9,615 | +0.20(+0.45%) |
Nov 22, 2017 | 45.85 | 45.85 | 45.63 | 45.68 | 180,648 | -0.17(-0.36%) |
Nov 21, 2017 | 45.69 | 45.88 | 45.59 | 45.84 | 55,303 | +0.30(+0.67%) |
Nov 20, 2017 | 45.46 | 45.58 | 45.41 | 45.54 | 42,817 | +0.13(+0.28%) |
Nov 17, 2017 | 45.49 | 45.55 | 45.41 | 45.41 | 22,881 | -0.23(-0.50%) |
Nov 16, 2017 | 45.43 | 45.70 | 45.37 | 45.64 | 113,585 | +0.51(+1.12%) |
Nov 15, 2017 | 45.32 | 45.33 | 45.09 | 45.13 | 36,704 | -0.37(-0.81%) |
Nov 14, 2017 | 45.30 | 45.51 | 45.28 | 45.50 | 48,093 | +0.00(+0.00%) |
Nov 13, 2017 | 45.34 | 45.52 | 45.31 | 45.50 | 35,260 | +0.11(+0.24%) |
Nov 10, 2017 | 45.25 | 45.40 | 45.22 | 45.39 | 46,990 | +0.05(+0.10%) |
Nov 09, 2017 | 45.35 | 45.39 | 45.07 | 45.35 | 39,624 | -0.21(-0.46%) |
Nov 08, 2017 | 45.65 | 45.65 | 45.46 | 45.56 | 91,331 | -0.03(-0.06%) |
Nov 07, 2017 | 45.51 | 45.58 | 45.45 | 45.58 | 61,763 | +0.20(+0.45%) |
Nov 06, 2017 | 45.42 | 45.44 | 45.35 | 45.38 | 91,353 | -0.05(-0.10%) |
Nov 03, 2017 | 45.32 | 45.45 | 45.23 | 45.43 | 49,793 | +0.11(+0.24%) |
Nov 02, 2017 | 45.19 | 45.32 | 45.06 | 45.32 | 40,586 | +0.20(+0.44%) |
Nov 01, 2017 | 45.29 | 45.29 | 45.09 | 45.12 | 46,005 | -0.01(-0.03%) |
Oct 31, 2017 | 45.33 | 45.34 | 45.12 | 45.13 | 77,391 | +0.02(+0.04%) |
Oct 30, 2017 | 45.32 | 45.32 | 45.00 | 45.11 | 54,483 | -0.23(-0.52%) |
Oct 27, 2017 | 45.09 | 45.37 | 45.09 | 45.35 | 57,080 | +0.32(+0.70%) |
Oct 26, 2017 | 45.10 | 45.12 | 44.98 | 45.03 | 63,940 | +0.11(+0.25%) |
Oct 25, 2017 | 45.07 | 45.07 | 44.72 | 44.92 | 66,047 | -0.04(-0.08%) |
Oct 24, 2017 | 45.11 | 45.11 | 44.88 | 44.96 | 82,654 | +0.00(+0.00%) |
Oct 23, 2017 | 45.05 | 45.12 | 44.92 | 44.96 | 45,796 | +0.00(+0.00%) |
Oct 20, 2017 | 44.89 | 45.01 | 44.82 | 44.96 | 38,335 | +0.20(+0.45%) |
Oct 19, 2017 | 44.60 | 44.76 | 44.49 | 44.76 | 48,985 | +0.06(+0.14%) |
Oct 18, 2017 | 44.81 | 44.81 | 44.59 | 44.69 | 48,548 | +0.11(+0.25%) |
Oct 17, 2017 | 44.49 | 44.59 | 44.47 | 44.58 | 39,827 | +0.06(+0.12%) |
Oct 16, 2017 | 44.67 | 44.67 | 44.40 | 44.53 | 66,215 | -0.08(-0.18%) |
Oct 13, 2017 | 44.54 | 44.65 | 44.54 | 44.60 | 81,651 | +0.08(+0.18%) |
Oct 12, 2017 | 44.28 | 44.56 | 44.28 | 44.53 | 55,283 | +0.10(+0.23%) |
Oct 11, 2017 | 44.35 | 44.48 | 44.29 | 44.42 | 108,724 | +0.13(+0.29%) |
Oct 10, 2017 | 44.34 | 44.36 | 44.20 | 44.30 | 89,884 | +0.04(+0.08%) |
Oct 09, 2017 | 44.36 | 44.38 | 44.22 | 44.26 | 34,390 | -0.04(-0.08%) |
Oct 06, 2017 | 44.21 | 44.32 | 44.19 | 44.30 | 36,093 | -0.02(-0.04%) |
Oct 05, 2017 | 44.11 | 44.31 | 44.09 | 44.31 | 36,411 | +0.22(+0.50%) |
Oct 04, 2017 | 44.05 | 44.14 | 43.94 | 44.09 | 39,240 | +0.07(+0.17%) |
Oct 03, 2017 | 43.92 | 44.02 | 43.88 | 44.02 | 21,950 | +0.14(+0.31%) |
Oct 02, 2017 | 43.71 | 43.88 | 43.67 | 43.88 | 114,915 | +0.25(+0.57%) |
Sep 29, 2017 | 43.43 | 43.63 | 43.42 | 43.63 | 41,347 | +0.21(+0.49%) |
Sep 28, 2017 | 43.20 | 43.44 | 43.20 | 43.42 | 151,167 | -0.02(-0.04%) |
Sep 27, 2017 | 43.55 | 43.55 | 43.29 | 43.44 | 170,165 | +0.06(+0.13%) |
Sep 26, 2017 | 43.48 | 43.48 | 43.30 | 43.38 | 43,661 | +0.06(+0.15%) |
Sep 25, 2017 | 43.40 | 43.53 | 43.15 | 43.32 | 53,852 | -0.13(-0.30%) |
Sep 22, 2017 | 43.47 | 43.50 | 43.40 | 43.45 | 24,543 | +0.01(+0.02%) |
Sep 21, 2017 | 43.64 | 43.64 | 43.39 | 43.44 | 43,451 | -0.08(-0.18%) |
Sep 20, 2017 | 43.63 | 43.63 | 43.28 | 43.52 | 74,317 | +0.02(+0.04%) |
Sep 19, 2017 | 43.51 | 43.52 | 43.43 | 43.50 | 180,475 | +0.06(+0.13%) |
Sep 18, 2017 | 43.49 | 43.49 | 43.37 | 43.44 | 48,537 | +0.09(+0.20%) |
Sep 15, 2017 | 43.41 | 43.41 | 43.22 | 43.35 | 41,090 | -0.01(-0.03%) |
Sep 14, 2017 | 43.41 | 43.41 | 43.21 | 43.37 | 63,018 | +0.02(+0.05%) |
Sep 13, 2017 | 43.47 | 43.47 | 43.27 | 43.35 | 35,471 | -0.08(-0.18%) |
Sep 12, 2017 | 43.51 | 43.51 | 43.32 | 43.42 | 29,206 | +0.07(+0.17%) |
Sep 11, 2017 | 43.18 | 43.37 | 43.18 | 43.35 | 95,485 | +0.41(+0.96%) |
Sep 08, 2017 | 42.92 | 43.04 | 42.81 | 42.94 | 22,464 | +0.00(+0.01%) |
Sep 07, 2017 | 42.98 | 42.98 | 42.78 | 42.93 | 38,491 | +0.15(+0.35%) |
Sep 06, 2017 | 42.83 | 42.83 | 42.65 | 42.78 | 34,885 | +0.12(+0.29%) |
Sep 05, 2017 | 42.82 | 42.82 | 42.51 | 42.66 | 31,977 | -0.20(-0.46%) |
Sep 01, 2017 | 42.99 | 42.99 | 42.85 | 42.85 | 55,720 | -0.03(-0.06%) |
Aug 31, 2017 | 42.78 | 42.89 | 42.72 | 42.88 | 37,443 | +0.23(+0.54%) |
Aug 30, 2017 | 42.50 | 42.71 | 42.46 | 42.65 | 55,038 | +0.15(+0.35%) |
Aug 29, 2017 | 42.26 | 42.52 | 42.07 | 42.50 | 40,895 | +0.17(+0.39%) |
Aug 28, 2017 | 42.39 | 42.40 | 42.24 | 42.34 | 22,808 | +0.02(+0.04%) |
Aug 25, 2017 | 42.39 | 42.49 | 42.29 | 42.32 | 35,720 | +0.09(+0.22%) |
Aug 24, 2017 | 42.30 | 42.36 | 42.16 | 42.23 | 115,333 | -0.03(-0.07%) |
Aug 23, 2017 | 42.41 | 42.41 | 42.24 | 42.26 | 44,564 | -0.35(-0.82%) |
Aug 22, 2017 | 42.42 | 42.64 | 42.38 | 42.61 | 53,994 | +0.43(+1.02%) |
Aug 21, 2017 | 42.13 | 42.23 | 41.96 | 42.17 | 37,012 | +0.17(+0.39%) |
Aug 18, 2017 | 42.13 | 42.27 | 42.01 | 42.01 | 33,283 | -0.15(-0.35%) |
Aug 17, 2017 | 42.70 | 42.70 | 42.14 | 42.16 | 29,330 | -0.61(-1.42%) |
Aug 16, 2017 | 42.63 | 42.84 | 42.61 | 42.76 | 41,011 | +0.20(+0.47%) |
Aug 15, 2017 | 42.73 | 42.73 | 42.48 | 42.56 | 30,520 | -0.03(-0.06%) |
Aug 14, 2017 | 42.51 | 42.63 | 42.49 | 42.59 | 33,661 | +0.41(+0.98%) |
Aug 11, 2017 | 42.07 | 42.34 | 42.07 | 42.17 | 31,917 | +0.07(+0.16%) |
Aug 10, 2017 | 42.62 | 42.62 | 42.11 | 42.11 | 55,968 | -0.49(-1.15%) |
Aug 09, 2017 | 42.54 | 42.66 | 42.41 | 42.60 | 36,849 | -0.06(-0.13%) |
Aug 08, 2017 | 42.90 | 42.90 | 42.61 | 42.65 | 45,210 | -0.17(-0.39%) |
Aug 07, 2017 | 42.88 | 42.88 | 42.72 | 42.82 | 50,027 | +0.06(+0.13%) |
Aug 04, 2017 | 42.84 | 42.86 | 42.67 | 42.76 | 49,237 | +0.03(+0.07%) |
Aug 03, 2017 | 42.72 | 42.77 | 42.61 | 42.73 | 60,772 | +0.04(+0.11%) |
Aug 02, 2017 | 42.73 | 42.74 | 42.57 | 42.69 | 59,793 | -0.05(-0.11%) |
Aug 01, 2017 | 42.75 | 42.76 | 42.63 | 42.73 | 114,249 | +0.23(+0.54%) |
Jul 31, 2017 | 42.51 | 42.68 | 42.50 | 42.50 | 58,058 | -0.09(-0.22%) |
Jul 28, 2017 | 42.57 | 42.61 | 42.39 | 42.60 | 30,167 | -0.06(-0.15%) |
Jul 27, 2017 | 42.89 | 42.89 | 42.34 | 42.66 | 23,420 | -0.03(-0.06%) |
Jul 26, 2017 | 42.73 | 42.84 | 42.65 | 42.69 | 45,281 | -0.13(-0.30%) |
Jul 25, 2017 | 43.04 | 43.04 | 42.73 | 42.82 | 59,080 | -0.05(-0.11%) |
Jul 24, 2017 | 42.86 | 42.91 | 42.76 | 42.86 | 37,085 | -0.01(-0.02%) |
Jul 21, 2017 | 42.81 | 42.87 | 42.73 | 42.87 | 26,386 | +0.04(+0.09%) |
Jul 20, 2017 | 42.86 | 42.73 | 42.84 | 59,067 | +0.04(+0.09%) | |
Jul 19, 2017 | 42.72 | 42.82 | 42.62 | 42.80 | 40,887 | +0.17(+0.41%) |
Jul 18, 2017 | 42.40 | 42.62 | 42.40 | 42.62 | 29,175 | +0.06(+0.15%) |
Jul 17, 2017 | 42.45 | 42.60 | 42.45 | 42.56 | 42,216 | +0.03(+0.06%) |
Jul 14, 2017 | 42.27 | 42.61 | 42.27 | 42.53 | 50,012 | +0.21(+0.50%) |
Jul 13, 2017 | 42.29 | 42.37 | 42.21 | 42.32 | 44,101 | +0.03(+0.07%) |
Jul 12, 2017 | 42.05 | 42.33 | 42.05 | 42.29 | 67,407 | +0.30(+0.72%) |
Jul 11, 2017 | 42.09 | 42.09 | 41.74 | 41.99 | 150,329 | -0.01(-0.02%) |
Jul 10, 2017 | 42.04 | 42.05 | 41.79 | 42.00 | 75,185 | -0.04(-0.09%) |
Jul 07, 2017 | 41.91 | 42.08 | 41.81 | 42.04 | 60,451 | +0.29(+0.70%) |
Jul 06, 2017 | 41.82 | 41.87 | 41.65 | 41.74 | 30,826 | -0.28(-0.66%) |
Jul 05, 2017 | 42.01 | 42.04 | 41.68 | 42.02 | 35,860 | +0.17(+0.42%) |
Jul 03, 2017 | 42.02 | 42.08 | 41.83 | 41.84 | 35,458 | -0.03(-0.07%) |
Jun 30, 2017 | 41.93 | 42.00 | 41.81 | 41.87 | 44,103 | +0.09(+0.22%) |
Jun 29, 2017 | 42.30 | 42.30 | 41.58 | 41.78 | 61,223 | -0.51(-1.22%) |
Jun 28, 2017 | 42.22 | 42.31 | 42.02 | 42.29 | 50,088 | +0.31(+0.74%) |
Jun 27, 2017 | 42.34 | 42.34 | 41.94 | 41.98 | 57,581 | -0.28(-0.67%) |
Jun 26, 2017 | 42.35 | 42.51 | 42.27 | 42.27 | 49,818 | -0.06(-0.13%) |
Jun 23, 2017 | 42.32 | 42.38 | 42.14 | 42.32 | 41,216 | +0.11(+0.26%) |
Jun 22, 2017 | 42.34 | 42.34 | 42.18 | 42.21 | 32,834 | -0.13(-0.30%) |
Jun 21, 2017 | 42.40 | 42.46 | 42.25 | 42.34 | 44,524 | +0.00(+0.00%) |
Jun 20, 2017 | 42.61 | 42.61 | 42.33 | 42.34 | 59,223 | -0.24(-0.56%) |
Jun 19, 2017 | 42.53 | 42.58 | 42.35 | 42.57 | 42,925 | +0.31(+0.74%) |
Jun 16, 2017 | 42.29 | 42.29 | 42.06 | 42.26 | 24,741 | -0.02(-0.04%) |
Jun 15, 2017 | 42.14 | 42.29 | 41.88 | 42.28 | 33,669 | +0.03(+0.06%) |
Jun 14, 2017 | 42.38 | 42.39 | 42.10 | 42.25 | 35,381 | +0.02(+0.04%) |
Jun 13, 2017 | 42.16 | 42.24 | 42.00 | 42.24 | 33,418 | +0.28(+0.68%) |
Jun 12, 2017 | 42.02 | 42.02 | 41.72 | 41.95 | 101,013 | -0.14(-0.33%) |
Jun 09, 2017 | 42.40 | 42.40 | 41.84 | 42.09 | 49,212 | -0.19(-0.45%) |
Jun 08, 2017 | 42.52 | 42.52 | 42.13 | 42.28 | 31,696 | -0.08(-0.19%) |
Jun 07, 2017 | 42.47 | 42.47 | 42.24 | 42.36 | 156,745 | +0.05(+0.11%) |
Jun 06, 2017 | 42.49 | 42.49 | 42.24 | 42.32 | 41,308 | -0.24(-0.56%) |
Jun 05, 2017 | 42.65 | 42.71 | 42.47 | 42.56 | 50,971 | +0.02(+0.04%) |
Jun 02, 2017 | 42.55 | 42.57 | 42.35 | 42.54 | 65,985 | +0.14(+0.32%) |
Jun 01, 2017 | 42.21 | 42.40 | 42.12 | 42.40 | 57,606 | +0.27(+0.63%) |
May 31, 2017 | 42.07 | 42.21 | 42.00 | 42.13 | 41,368 | -0.01(-0.02%) |
May 30, 2017 | 42.07 | 42.15 | 41.98 | 42.14 | 25,658 | +0.16(+0.39%) |
May 26, 2017 | 42.00 | 42.08 | 41.92 | 41.98 | 30,428 | -0.05(-0.13%) |
May 25, 2017 | 41.80 | 42.06 | 41.75 | 42.03 | 35,339 | +0.37(+0.88%) |
May 24, 2017 | 41.49 | 41.67 | 41.46 | 41.67 | 40,915 | +0.21(+0.51%) |
May 23, 2017 | 41.62 | 41.62 | 41.40 | 41.46 | 43,641 | +0.02(+0.04%) |
May 22, 2017 | 41.38 | 41.50 | 41.34 | 41.44 | 38,105 | +0.26(+0.62%) |
May 19, 2017 | 40.96 | 41.24 | 40.94 | 41.18 | 33,577 | +0.31(+0.76%) |
May 18, 2017 | 40.83 | 41.00 | 40.61 | 40.87 | 59,513 | +0.05(+0.11%) |
May 17, 2017 | 41.20 | 41.20 | 40.78 | 40.83 | 59,145 | -0.49(-1.20%) |
May 16, 2017 | 41.41 | 41.41 | 41.23 | 41.32 | 24,383 | -0.03(-0.07%) |
May 15, 2017 | 41.13 | 41.35 | 41.13 | 41.35 | 227,521 | +0.20(+0.49%) |
May 12, 2017 | 41.25 | 41.28 | 41.07 | 41.15 | 39,761 | -0.10(-0.24%) |
May 11, 2017 | 41.19 | 41.26 | 40.97 | 41.25 | 38,180 | -0.07(-0.18%) |
May 10, 2017 | 41.38 | 41.38 | 41.18 | 41.32 | 44,274 | -0.05(-0.11%) |
May 09, 2017 | 41.46 | 41.46 | 41.27 | 41.37 | 86,046 | +0.04(+0.09%) |
May 08, 2017 | 41.40 | 41.40 | 41.26 | 41.33 | 39,321 | +0.02(+0.04%) |
May 05, 2017 | 41.31 | 41.35 | 41.16 | 41.31 | 48,205 | +0.03(+0.07%) |
May 04, 2017 | 41.26 | 41.29 | 41.08 | 41.28 | 346,647 | +0.12(+0.29%) |
May 03, 2017 | 41.16 | 41.16 | 41.01 | 41.16 | 130,117 | +0.02(+0.04%) |
May 02, 2017 | 41.16 | 41.19 | 41.01 | 41.15 | 28,213 | +0.09(+0.22%) |