Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.16 | 45.16 | 44.80 | 44.98 | 221,330 | -0.14(-0.30%) |
May 30, 2018 | 44.67 | 45.12 | 44.65 | 45.12 | 45,092 | +0.66(+1.47%) |
May 29, 2018 | 44.60 | 44.74 | 44.44 | 44.46 | 37,794 | -0.17(-0.38%) |
May 25, 2018 | 44.63 | 44.63 | 44.63 | 0 | -0.45(-1.00%) | |
May 24, 2018 | 45.07 | 45.23 | 45.03 | 45.08 | 41,623 | -0.14(-0.31%) |
May 23, 2018 | 45.09 | 45.22 | 44.85 | 45.22 | 39,926 | +0.04(+0.09%) |
May 22, 2018 | 45.42 | 45.44 | 45.15 | 45.18 | 42,429 | -0.08(-0.18%) |
May 21, 2018 | 45.08 | 45.30 | 45.03 | 45.26 | 48,043 | +0.36(+0.80%) |
May 18, 2018 | 45.00 | 45.16 | 44.85 | 44.90 | 33,969 | -0.01(-0.02%) |
May 17, 2018 | 44.95 | 45.19 | 44.87 | 44.91 | 50,354 | +0.02(+0.04%) |
May 16, 2018 | 44.70 | 44.89 | 44.63 | 44.89 | 69,860 | +0.24(+0.54%) |
May 15, 2018 | 44.77 | 44.77 | 44.50 | 44.65 | 52,072 | -0.23(-0.51%) |
May 14, 2018 | 44.83 | 44.95 | 44.81 | 44.88 | 52,589 | +0.08(+0.18%) |
May 11, 2018 | 44.85 | 44.90 | 44.75 | 44.80 | 50,729 | +0.06(+0.13%) |
May 10, 2018 | 44.64 | 44.83 | 44.50 | 44.74 | 136,492 | +0.13(+0.29%) |
May 09, 2018 | 44.41 | 44.64 | 44.35 | 44.61 | 111,648 | +0.34(+0.77%) |
May 08, 2018 | 44.43 | 44.44 | 43.71 | 44.27 | 180,115 | -0.02(-0.05%) |
May 07, 2018 | 44.45 | 44.60 | 44.27 | 44.29 | 73,257 | +0.01(+0.02%) |
May 04, 2018 | 43.91 | 44.28 | 43.86 | 44.28 | 42,798 | +0.27(+0.61%) |
May 03, 2018 | 43.82 | 44.01 | 43.72 | 44.01 | 69,385 | +0.28(+0.64%) |
May 02, 2018 | 43.85 | 43.94 | 43.72 | 43.73 | 79,629 | -0.16(-0.36%) |
May 01, 2018 | 43.89 | 43.93 | 43.75 | 43.89 | 62,425 | -0.15(-0.34%) |
Apr 30, 2018 | 43.91 | 44.26 | 43.89 | 44.04 | 81,044 | +0.01(+0.02%) |
Apr 27, 2018 | 43.84 | 44.06 | 43.76 | 44.03 | 41,950 | -0.03(-0.07%) |
Apr 26, 2018 | 44.21 | 44.27 | 43.95 | 44.06 | 34,890 | +0.07(+0.16%) |
Apr 25, 2018 | 43.84 | 44.03 | 43.78 | 43.99 | 94,323 | +0.00(+0.00%) |
Apr 24, 2018 | 44.19 | 44.38 | 43.95 | 43.99 | 71,814 | -0.13(-0.29%) |
Apr 23, 2018 | 43.91 | 44.17 | 43.76 | 44.12 | 105,874 | -0.08(-0.18%) |
Apr 20, 2018 | 44.08 | 44.27 | 43.93 | 44.20 | 69,578 | -0.05(-0.11%) |
Apr 19, 2018 | 44.50 | 44.50 | 44.20 | 44.25 | 71,943 | -0.24(-0.54%) |
Apr 18, 2018 | 44.40 | 44.50 | 44.20 | 44.49 | 83,327 | +0.91(+2.09%) |
Apr 17, 2018 | 43.49 | 43.59 | 43.37 | 43.58 | 70,600 | +0.20(+0.46%) |
Apr 16, 2018 | 43.51 | 43.63 | 43.38 | 43.38 | 138,443 | +0.13(+0.30%) |
Apr 13, 2018 | 43.32 | 43.34 | 43.17 | 43.25 | 99,208 | +0.14(+0.32%) |
Apr 12, 2018 | 43.06 | 43.18 | 42.96 | 43.11 | 136,795 | -0.27(-0.62%) |
Apr 11, 2018 | 43.23 | 43.63 | 43.22 | 43.38 | 91,507 | +0.21(+0.49%) |
Apr 10, 2018 | 42.99 | 43.21 | 42.97 | 43.17 | 173,797 | +0.53(+1.24%) |
Apr 09, 2018 | 42.52 | 42.77 | 42.45 | 42.64 | 217,494 | +0.45(+1.07%) |
Apr 06, 2018 | 42.66 | 42.66 | 42.11 | 42.19 | 644,551 | -0.35(-0.82%) |
Apr 05, 2018 | 42.10 | 42.55 | 42.10 | 42.54 | 17,001 | +0.26(+0.61%) |
Apr 04, 2018 | 42.10 | 42.36 | 41.84 | 42.28 | 44,815 | -0.18(-0.42%) |
Apr 03, 2018 | 42.66 | 42.66 | 42.40 | 42.46 | 33,270 | +0.00(+0.00%) |
Apr 02, 2018 | 42.99 | 42.99 | 42.42 | 42.46 | 135,613 | -0.32(-0.75%) |
Mar 29, 2018 | 42.78 | 42.78 | 42.78 | 0 | +0.23(+0.54%) | |
Mar 28, 2018 | 42.56 | 42.70 | 42.48 | 42.55 | 79,168 | -0.11(-0.26%) |
Mar 27, 2018 | 42.87 | 42.87 | 42.63 | 42.66 | 32,504 | -0.20(-0.47%) |
Mar 26, 2018 | 43.00 | 43.00 | 42.81 | 42.86 | 57,161 | +0.00(+0.00%) |
Mar 23, 2018 | 42.77 | 42.92 | 42.60 | 42.86 | 52,492 | +0.30(+0.70%) |
Mar 22, 2018 | 42.65 | 42.71 | 42.49 | 42.56 | 60,315 | -0.37(-0.86%) |
Mar 21, 2018 | 42.54 | 42.94 | 42.10 | 42.93 | 36,955 | +0.63(+1.49%) |
Mar 20, 2018 | 42.30 | 42.70 | 42.23 | 42.30 | 31,846 | +0.14(+0.33%) |
Mar 19, 2018 | 42.38 | 42.42 | 42.11 | 42.16 | 59,153 | -0.36(-0.85%) |
Mar 16, 2018 | 42.43 | 42.56 | 42.30 | 42.52 | 39,828 | +0.08(+0.19%) |
Mar 15, 2018 | 42.43 | 42.51 | 42.30 | 42.44 | 126,663 | -0.05(-0.12%) |
Mar 14, 2018 | 42.56 | 42.73 | 42.43 | 42.49 | 25,058 | -0.06(-0.14%) |
Mar 13, 2018 | 42.70 | 42.77 | 42.45 | 42.55 | 16,702 | -0.03(-0.06%) |
Mar 12, 2018 | 42.52 | 42.62 | 42.36 | 42.58 | 61,309 | -0.08(-0.20%) |
Mar 09, 2018 | 42.49 | 42.67 | 42.44 | 42.66 | 30,957 | +0.32(+0.76%) |
Mar 08, 2018 | 42.42 | 42.42 | 42.20 | 42.34 | 68,492 | -0.06(-0.14%) |
Mar 07, 2018 | 42.80 | 42.32 | 42.40 | 23,942 | -0.40(-0.93%) | |
Mar 06, 2018 | 42.98 | 43.01 | 42.80 | 42.80 | 30,044 | +0.03(+0.07%) |
Mar 05, 2018 | 42.35 | 42.83 | 42.31 | 42.77 | 78,726 | +0.34(+0.80%) |
Mar 02, 2018 | 42.33 | 42.45 | 42.18 | 42.43 | 426,028 | -0.05(-0.12%) |
Mar 01, 2018 | 42.30 | 42.50 | 42.00 | 42.48 | 139,502 | +0.01(+0.02%) |
Feb 28, 2018 | 42.90 | 42.90 | 42.43 | 42.47 | 52,639 | -0.35(-0.82%) |
Feb 27, 2018 | 43.00 | 43.01 | 42.80 | 42.82 | 45,839 | -0.30(-0.70%) |
Feb 26, 2018 | 42.96 | 43.14 | 42.85 | 43.12 | 81,351 | +0.25(+0.58%) |
Feb 23, 2018 | 42.72 | 42.89 | 42.62 | 42.87 | 46,273 | +0.18(+0.42%) |
Feb 22, 2018 | 42.69 | 50,309 | +0.21(+0.49%) | |||
Feb 21, 2018 | 42.45 | 42.68 | 42.42 | 42.48 | 33,353 | +0.05(+0.12%) |
Feb 20, 2018 | 42.30 | 42.62 | 42.30 | 42.43 | 103,886 | +0.04(+0.09%) |
Feb 16, 2018 | 42.39 | 42.39 | 42.39 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 42.39 | 42.41 | 41.84 | 42.40 | 86,090 | +0.12(+0.28%) |
Feb 14, 2018 | 41.56 | 42.32 | 41.52 | 42.28 | 44,694 | +0.67(+1.61%) |
Feb 13, 2018 | 41.43 | 41.67 | 41.40 | 41.61 | 72,026 | +0.25(+0.60%) |
Feb 12, 2018 | 41.36 | 41.47 | 41.29 | 41.36 | 60,034 | +0.12(+0.29%) |
Feb 09, 2018 | 41.60 | 41.60 | 40.92 | 41.24 | 51,521 | -0.58(-1.39%) |
Feb 08, 2018 | 42.15 | 42.18 | 41.82 | 41.82 | 75,593 | -0.36(-0.85%) |
Feb 07, 2018 | 42.62 | 42.62 | 42.05 | 42.18 | 132,742 | -0.44(-1.03%) |
Feb 06, 2018 | 42.59 | 42.79 | 42.51 | 42.62 | 52,140 | -0.31(-0.71%) |
Feb 05, 2018 | 43.13 | 43.29 | 42.91 | 42.93 | 77,881 | -0.29(-0.68%) |
Feb 02, 2018 | 43.45 | 43.45 | 43.11 | 43.22 | 47,753 | -0.63(-1.44%) |
Feb 01, 2018 | 43.41 | 43.89 | 43.41 | 43.85 | 72,766 | +0.44(+1.01%) |
Jan 31, 2018 | 43.49 | 43.49 | 43.30 | 43.41 | 52,167 | -0.07(-0.16%) |
Jan 30, 2018 | 43.65 | 43.66 | 43.33 | 43.48 | 58,529 | -0.23(-0.53%) |
Jan 29, 2018 | 43.75 | 43.85 | 43.61 | 43.71 | 73,179 | +0.01(+0.02%) |
Jan 26, 2018 | 43.41 | 43.76 | 43.41 | 43.70 | 135,007 | +0.41(+0.95%) |
Jan 25, 2018 | 43.60 | 43.60 | 43.26 | 43.29 | 49,995 | -0.21(-0.48%) |
Jan 24, 2018 | 43.16 | 43.50 | 43.16 | 43.50 | 69,262 | +0.48(+1.12%) |
Jan 23, 2018 | 42.96 | 43.09 | 42.85 | 43.02 | 74,293 | +0.05(+0.12%) |
Jan 22, 2018 | 42.81 | 42.97 | 42.80 | 42.97 | 47,371 | +0.27(+0.63%) |
Jan 19, 2018 | 42.76 | 42.90 | 42.65 | 42.70 | 33,872 | -0.11(-0.26%) |
Jan 18, 2018 | 42.67 | 42.83 | 42.66 | 42.81 | 42,606 | +0.10(+0.23%) |
Jan 17, 2018 | 42.54 | 42.78 | 42.50 | 42.71 | 38,417 | +0.19(+0.45%) |
Jan 16, 2018 | 42.55 | 42.63 | 42.48 | 42.52 | 64,389 | -0.18(-0.42%) |
Jan 12, 2018 | 42.70 | 42.70 | 42.70 | 0 | +0.14(+0.33%) | |
Jan 11, 2018 | 42.59 | 42.64 | 42.52 | 42.56 | 119,919 | +0.00(+0.00%) |
Jan 10, 2018 | 42.49 | 42.56 | 52,224 | +0.01(+0.02%) | ||
Jan 09, 2018 | 42.49 | 42.55 | 42.21 | 42.55 | 42,124 | +0.14(+0.33%) |
Jan 08, 2018 | 42.37 | 42.43 | 42.28 | 42.41 | 76,115 | -0.05(-0.12%) |
Jan 05, 2018 | 42.62 | 42.62 | 42.36 | 42.46 | 41,372 | -0.35(-0.82%) |
Jan 04, 2018 | 42.88 | 42.97 | 42.74 | 42.81 | 84,274 | -0.10(-0.23%) |
Jan 03, 2018 | 42.88 | 42.91 | 42.74 | 42.91 | 45,986 | +0.00(+0.00%) |
Jan 02, 2018 | 42.72 | 42.91 | 42.72 | 42.91 | 116,663 | +0.38(+0.89%) |
Dec 29, 2017 | 42.53 | 42.53 | 42.53 | 0 | +0.13(+0.31%) | |
Dec 28, 2017 | 42.33 | 42.42 | 42.22 | 42.40 | 90,501 | +0.30(+0.71%) |
Dec 27, 2017 | 42.10 | 42.15 | 42.08 | 42.10 | 50,600 | +0.10(+0.24%) |
Dec 26, 2017 | 42.00 | 42.17 | 41.69 | 42.00 | 39,848 | +0.45(+1.08%) |
Dec 22, 2017 | 41.28 | 41.63 | 41.28 | 41.55 | 312,276 | +0.25(+0.61%) |
Dec 21, 2017 | 41.07 | 41.38 | 41.07 | 41.30 | 41,328 | +0.17(+0.41%) |
Dec 20, 2017 | 41.03 | 41.14 | 40.97 | 41.13 | 31,503 | +0.29(+0.71%) |
Dec 19, 2017 | 40.78 | 40.89 | 40.75 | 40.84 | 43,182 | +0.18(+0.44%) |
Dec 18, 2017 | 40.62 | 40.80 | 40.57 | 40.66 | 29,653 | +0.12(+0.30%) |
Dec 15, 2017 | 40.53 | 40.60 | 40.52 | 40.54 | 21,104 | +0.15(+0.37%) |
Dec 14, 2017 | 40.16 | 40.43 | 40.16 | 40.39 | 43,478 | +0.20(+0.50%) |
Dec 13, 2017 | 40.27 | 40.29 | 40.08 | 40.19 | 30,003 | -0.09(-0.22%) |
Dec 12, 2017 | 40.41 | 40.55 | 40.25 | 40.28 | 14,952 | -0.28(-0.69%) |
Dec 11, 2017 | 40.67 | 40.67 | 40.45 | 40.56 | 21,537 | +0.15(+0.37%) |
Dec 08, 2017 | 40.47 | 40.53 | 40.36 | 40.41 | 26,177 | +0.13(+0.32%) |
Dec 07, 2017 | 40.18 | 40.32 | 40.14 | 40.28 | 53,935 | +0.07(+0.17%) |
Dec 06, 2017 | 40.59 | 40.59 | 40.14 | 40.21 | 21,560 | -0.51(-1.25%) |
Dec 05, 2017 | 40.82 | 40.88 | 40.70 | 40.72 | 24,991 | -0.27(-0.66%) |
Dec 04, 2017 | 41.14 | 41.14 | 40.96 | 40.99 | 216,251 | -0.33(-0.80%) |
Dec 01, 2017 | 41.30 | 41.51 | 41.26 | 41.32 | 32,696 | +0.33(+0.81%) |
Nov 30, 2017 | 41.31 | 41.35 | 40.95 | 40.99 | 21,368 | -0.18(-0.43%) |
Nov 29, 2017 | 41.26 | 41.39 | 41.08 | 41.17 | 28,638 | -0.17(-0.42%) |
Nov 28, 2017 | 41.35 | 41.35 | 41.28 | 41.34 | 70,164 | -0.11(-0.27%) |
Nov 27, 2017 | 41.54 | 41.54 | 41.38 | 41.45 | 24,395 | -0.12(-0.29%) |
Nov 24, 2017 | 41.50 | 41.57 | 40.57 | 41.57 | 12,168 | +0.24(+0.58%) |
Nov 22, 2017 | 41.40 | 41.40 | 41.18 | 41.33 | 42,060 | +0.30(+0.73%) |
Nov 21, 2017 | 40.90 | 41.12 | 40.90 | 41.03 | 18,965 | +0.18(+0.44%) |
Nov 20, 2017 | 40.75 | 40.92 | 40.69 | 40.85 | 22,775 | -0.13(-0.32%) |
Nov 17, 2017 | 40.81 | 41.04 | 40.79 | 40.98 | 19,556 | +0.34(+0.84%) |
Nov 16, 2017 | 40.78 | 40.78 | 40.58 | 40.64 | 19,195 | -0.08(-0.20%) |
Nov 15, 2017 | 40.80 | 40.80 | 40.60 | 40.72 | 10,614 | -0.16(-0.39%) |
Nov 14, 2017 | 41.43 | 41.43 | 40.84 | 40.88 | 23,623 | -0.53(-1.28%) |
Nov 13, 2017 | 41.53 | 41.53 | 41.40 | 41.41 | 133,301 | -0.10(-0.24%) |
Nov 10, 2017 | 41.60 | 41.63 | 41.38 | 41.51 | 12,348 | +0.00(+0.00%) |
Nov 09, 2017 | 41.37 | 41.53 | 41.34 | 41.51 | 15,484 | +0.13(+0.31%) |
Nov 08, 2017 | 41.42 | 41.52 | 41.35 | 41.38 | 20,756 | -0.13(-0.31%) |
Nov 07, 2017 | 41.79 | 41.79 | 41.42 | 41.51 | 26,999 | -0.32(-0.77%) |
Nov 06, 2017 | 41.46 | 41.88 | 41.46 | 41.83 | 23,560 | +0.47(+1.14%) |
Nov 03, 2017 | 40.50 | 41.42 | 40.50 | 41.36 | 19,122 | +0.17(+0.41%) |
Nov 02, 2017 | 41.14 | 41.24 | 41.02 | 41.19 | 25,449 | +0.05(+0.12%) |
Nov 01, 2017 | 41.19 | 41.35 | 41.03 | 41.14 | 30,587 | +0.16(+0.39%) |
Oct 31, 2017 | 40.86 | 41.06 | 40.85 | 40.98 | 33,675 | +0.04(+0.10%) |
Oct 30, 2017 | 40.92 | 40.96 | 40.81 | 40.94 | 95,644 | +0.11(+0.27%) |
Oct 27, 2017 | 40.60 | 40.89 | 40.54 | 40.83 | 30,721 | -0.03(-0.07%) |
Oct 26, 2017 | 40.61 | 40.89 | 40.61 | 40.86 | 13,224 | +0.08(+0.20%) |
Oct 25, 2017 | 40.63 | 40.78 | 40.63 | 40.78 | 23,904 | +0.08(+0.20%) |
Oct 24, 2017 | 40.32 | 40.70 | 40.32 | 40.70 | 21,654 | +0.35(+0.87%) |
Oct 23, 2017 | 40.21 | 40.35 | 40.21 | 40.35 | 96,849 | +0.23(+0.57%) |
Oct 20, 2017 | 40.07 | 40.26 | 39.99 | 40.12 | 20,724 | +0.03(+0.07%) |
Oct 19, 2017 | 40.01 | 40.20 | 39.98 | 40.09 | 15,914 | -0.15(-0.37%) |
Oct 18, 2017 | 40.39 | 40.39 | 40.14 | 40.24 | 17,938 | -0.14(-0.35%) |
Oct 17, 2017 | 40.47 | 40.47 | 40.20 | 40.38 | 17,162 | -0.26(-0.64%) |
Oct 16, 2017 | 40.86 | 40.87 | 40.58 | 40.64 | 17,979 | +0.14(+0.35%) |
Oct 13, 2017 | 40.45 | 40.57 | 40.36 | 40.50 | 27,820 | +0.30(+0.75%) |
Oct 12, 2017 | 40.24 | 40.35 | 40.18 | 40.20 | 39,052 | -0.19(-0.47%) |
Oct 11, 2017 | 40.31 | 40.43 | 40.21 | 40.39 | 18,981 | +0.03(+0.07%) |
Oct 10, 2017 | 40.26 | 40.42 | 40.23 | 40.36 | 18,522 | +0.38(+0.95%) |
Oct 09, 2017 | 39.97 | 40.02 | 39.84 | 39.98 | 15,495 | +0.06(+0.15%) |
Oct 06, 2017 | 40.03 | 40.08 | 39.85 | 39.92 | 14,318 | -0.54(-1.33%) |
Oct 05, 2017 | 40.42 | 40.56 | 40.39 | 40.46 | 16,356 | +0.42(+1.05%) |
Oct 04, 2017 | 40.04 | 40.15 | 40.01 | 40.04 | 44,582 | +0.03(+0.07%) |
Oct 03, 2017 | 39.82 | 40.11 | 39.82 | 40.01 | 21,348 | +0.19(+0.48%) |
Oct 02, 2017 | 39.81 | 39.89 | 39.72 | 39.82 | 176,277 | -0.22(-0.55%) |
Sep 29, 2017 | 40.23 | 40.30 | 40.03 | 40.04 | 23,680 | -0.23(-0.57%) |
Sep 28, 2017 | 40.38 | 40.38 | 40.17 | 40.27 | 15,597 | +0.09(+0.22%) |
Sep 27, 2017 | 40.15 | 40.18 | 22,130 | -0.11(-0.27%) | ||
Sep 26, 2017 | 40.45 | 40.45 | 40.27 | 40.29 | 29,611 | -0.37(-0.91%) |
Sep 25, 2017 | 40.28 | 40.70 | 40.28 | 40.66 | 31,719 | +0.38(+0.94%) |
Sep 22, 2017 | 40.18 | 40.29 | 40.13 | 40.28 | 47,147 | +0.06(+0.15%) |
Sep 21, 2017 | 40.53 | 40.59 | 40.18 | 40.22 | 238,716 | -0.52(-1.28%) |
Sep 20, 2017 | 40.44 | 40.78 | 40.44 | 40.74 | 15,517 | +0.32(+0.79%) |
Sep 19, 2017 | 40.09 | 40.49 | 40.09 | 40.42 | 36,926 | +0.01(+0.02%) |
Sep 18, 2017 | 40.42 | 40.44 | 40.33 | 40.41 | 22,156 | -0.01(-0.02%) |
Sep 15, 2017 | 40.24 | 40.44 | 40.20 | 40.42 | 14,356 | +0.30(+0.75%) |
Sep 14, 2017 | 40.30 | 40.37 | 40.12 | 40.12 | 73,615 | -0.15(-0.37%) |
Sep 13, 2017 | 40.28 | 40.32 | 40.09 | 40.27 | 17,708 | -0.19(-0.47%) |
Sep 12, 2017 | 40.30 | 40.53 | 40.30 | 40.46 | 39,734 | -0.05(-0.12%) |
Sep 11, 2017 | 40.39 | 40.55 | 40.29 | 40.51 | 15,998 | +0.04(+0.10%) |
Sep 08, 2017 | 40.79 | 40.79 | 40.43 | 40.47 | 86,582 | -0.54(-1.32%) |
Sep 07, 2017 | 41.07 | 41.07 | 40.89 | 41.01 | 18,687 | -0.05(-0.12%) |
Sep 06, 2017 | 40.89 | 41.06 | 40.86 | 41.06 | 12,954 | +0.19(+0.46%) |
Sep 05, 2017 | 40.93 | 41.17 | 40.82 | 40.87 | 20,289 | -0.06(-0.15%) |
Sep 01, 2017 | 40.61 | 40.93 | 40.53 | 40.93 | 62,818 | +0.35(+0.86%) |
Aug 31, 2017 | 40.08 | 40.59 | 40.08 | 40.58 | 64,790 | +0.73(+1.83%) |
Aug 30, 2017 | 39.89 | 39.96 | 39.82 | 39.85 | 16,623 | -0.02(-0.05%) |
Aug 29, 2017 | 39.75 | 40.00 | 39.75 | 39.87 | 52,495 | +0.01(+0.03%) |
Aug 28, 2017 | 39.63 | 39.94 | 39.55 | 39.86 | 25,001 | +0.27(+0.68%) |
Aug 25, 2017 | 39.99 | 39.99 | 39.46 | 39.59 | 25,366 | -0.33(-0.83%) |
Aug 24, 2017 | 39.83 | 39.93 | 39.71 | 39.92 | 24,926 | +0.20(+0.50%) |
Aug 23, 2017 | 39.56 | 39.76 | 39.56 | 39.72 | 43,888 | +0.12(+0.30%) |
Aug 22, 2017 | 39.53 | 39.61 | 39.47 | 39.60 | 40,285 | +0.18(+0.46%) |
Aug 21, 2017 | 39.50 | 39.52 | 39.38 | 39.42 | 36,670 | -0.19(-0.48%) |
Aug 18, 2017 | 39.29 | 39.61 | 39.28 | 39.61 | 14,736 | +0.45(+1.15%) |
Aug 17, 2017 | 39.33 | 39.35 | 39.15 | 39.16 | 45,486 | -0.39(-0.99%) |
Aug 16, 2017 | 39.60 | 39.71 | 39.50 | 39.55 | 60,983 | +0.34(+0.87%) |
Aug 15, 2017 | 39.25 | 39.28 | 39.05 | 39.21 | 66,339 | -0.02(-0.05%) |
Aug 14, 2017 | 39.38 | 39.44 | 39.17 | 39.23 | 54,472 | -0.25(-0.63%) |
Aug 11, 2017 | 39.41 | 39.51 | 39.41 | 39.48 | 19,158 | +0.09(+0.23%) |
Aug 10, 2017 | 39.71 | 39.82 | 39.38 | 39.39 | 67,894 | -0.31(-0.78%) |
Aug 09, 2017 | 39.76 | 39.80 | 39.56 | 39.70 | 31,274 | +0.08(+0.20%) |
Aug 08, 2017 | 39.49 | 39.72 | 39.41 | 39.62 | 20,948 | +0.12(+0.30%) |
Aug 07, 2017 | 39.39 | 39.52 | 39.37 | 39.50 | 63,822 | +0.17(+0.43%) |
Aug 04, 2017 | 39.27 | 39.37 | 39.17 | 39.33 | 25,543 | +0.07(+0.18%) |
Aug 03, 2017 | 39.34 | 39.39 | 39.19 | 39.26 | 44,875 | -0.13(-0.33%) |
Aug 02, 2017 | 39.10 | 39.39 | 39.04 | 39.39 | 28,230 | +0.34(+0.87%) |
Aug 01, 2017 | 39.04 | 39.10 | 38.89 | 39.05 | 76,747 | -0.27(-0.69%) |
Jul 31, 2017 | 39.20 | 39.33 | 39.15 | 39.32 | 34,089 | +0.07(+0.18%) |
Jul 28, 2017 | 39.29 | 39.29 | 39.16 | 39.25 | 32,069 | +0.09(+0.23%) |
Jul 27, 2017 | 39.19 | 39.26 | 39.06 | 39.16 | 23,312 | +0.17(+0.44%) |
Jul 26, 2017 | 38.83 | 39.00 | 38.82 | 38.99 | 38,316 | +0.11(+0.28%) |
Jul 25, 2017 | 38.78 | 38.94 | 38.77 | 38.88 | 58,983 | +0.42(+1.09%) |
Jul 24, 2017 | 38.98 | 38.98 | 38.39 | 38.46 | 39,742 | -0.16(-0.41%) |
Jul 21, 2017 | 38.63 | 38.72 | 38.56 | 38.62 | 25,714 | +0.04(+0.10%) |
Jul 20, 2017 | 38.36 | 38.91 | 38.36 | 38.58 | 36,339 | -0.12(-0.31%) |
Jul 19, 2017 | 38.62 | 38.74 | 38.56 | 38.70 | 24,596 | +0.03(+0.08%) |
Jul 18, 2017 | 38.77 | 38.77 | 38.58 | 38.67 | 17,331 | +0.02(+0.05%) |
Jul 17, 2017 | 38.59 | 38.77 | 38.59 | 38.65 | 40,068 | +0.15(+0.39%) |
Jul 14, 2017 | 38.42 | 38.55 | 38.38 | 38.50 | 43,559 | +0.19(+0.50%) |
Jul 13, 2017 | 38.33 | 38.43 | 38.28 | 38.31 | 48,418 | -0.04(-0.10%) |
Jul 12, 2017 | 38.79 | 38.79 | 38.27 | 38.35 | 218,657 | +0.09(+0.24%) |
Jul 11, 2017 | 38.00 | 38.32 | 38.00 | 38.26 | 30,825 | +0.33(+0.87%) |
Jul 10, 2017 | 37.92 | 38.04 | 37.83 | 37.93 | 66,460 | -0.04(-0.11%) |
Jul 07, 2017 | 38.05 | 38.05 | 37.93 | 37.97 | 41,461 | -0.18(-0.47%) |
Jul 06, 2017 | 37.95 | 38.17 | 37.95 | 38.15 | 48,797 | +0.06(+0.16%) |
Jul 05, 2017 | 38.19 | 38.26 | 37.92 | 38.09 | 57,924 | -0.39(-1.01%) |
Jul 03, 2017 | 38.38 | 38.56 | 38.38 | 38.48 | 214,849 | -0.01(-0.03%) |
Jun 30, 2017 | 38.09 | 38.49 | 38.09 | 38.49 | 173,783 | +0.43(+1.13%) |
Jun 29, 2017 | 38.08 | 38.22 | 38.05 | 38.06 | 44,917 | +0.06(+0.16%) |
Jun 28, 2017 | 37.71 | 38.00 | 37.65 | 38.00 | 47,593 | +0.28(+0.74%) |
Jun 27, 2017 | 37.50 | 37.75 | 37.50 | 37.72 | 33,771 | +0.26(+0.69%) |
Jun 26, 2017 | 37.23 | 37.49 | 37.16 | 37.46 | 42,804 | +0.25(+0.67%) |
Jun 23, 2017 | 37.07 | 37.26 | 37.05 | 37.21 | 23,874 | +0.17(+0.46%) |
Jun 22, 2017 | 37.18 | 37.28 | 37.04 | 37.04 | 45,655 | -0.08(-0.22%) |
Jun 21, 2017 | 37.28 | 37.31 | 37.02 | 37.12 | 34,016 | -0.05(-0.13%) |
Jun 20, 2017 | 37.16 | 37.28 | 36.98 | 37.17 | 38,579 | -0.16(-0.43%) |
Jun 19, 2017 | 37.41 | 37.50 | 37.33 | 37.33 | 26,253 | -0.06(-0.16%) |
Jun 16, 2017 | 37.32 | 37.44 | 37.27 | 37.39 | 52,927 | +0.08(+0.21%) |
Jun 15, 2017 | 37.15 | 37.31 | 37.14 | 37.31 | 80,446 | +0.10(+0.27%) |
Jun 14, 2017 | 37.58 | 37.58 | 37.17 | 37.21 | 293,687 | -0.38(-1.01%) |
Jun 13, 2017 | 37.51 | 37.62 | 37.44 | 37.59 | 82,822 | +0.03(+0.08%) |
Jun 12, 2017 | 37.93 | 37.93 | 37.50 | 37.56 | 36,306 | -0.32(-0.84%) |
Jun 09, 2017 | 37.75 | 37.90 | 37.75 | 37.88 | 26,619 | +0.15(+0.40%) |
Jun 08, 2017 | 37.65 | 37.84 | 37.63 | 37.73 | 82,194 | +0.09(+0.24%) |
Jun 07, 2017 | 37.79 | 37.84 | 37.52 | 37.64 | 43,602 | -0.24(-0.63%) |
Jun 06, 2017 | 37.92 | 38.00 | 37.82 | 37.88 | 304,898 | -0.07(-0.18%) |
Jun 05, 2017 | 38.13 | 38.18 | 37.92 | 37.95 | 57,286 | -0.30(-0.78%) |
Jun 02, 2017 | 38.09 | 38.31 | 38.09 | 38.25 | 137,961 | -0.12(-0.31%) |