Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.52 | 48.20 | 47.34 | 47.89 | 53,935 | +0.56(+1.18%) |
Jul 30, 2018 | 48.01 | 48.12 | 47.27 | 47.33 | 108,471 | -0.75(-1.55%) |
Jul 27, 2018 | 49.64 | 49.64 | 47.90 | 48.08 | 62,728 | -1.33(-2.68%) |
Jul 26, 2018 | 49.43 | 49.71 | 49.22 | 49.41 | 76,458 | +0.02(+0.04%) |
Jul 25, 2018 | 49.14 | 49.42 | 49.02 | 49.39 | 85,401 | +0.44(+0.90%) |
Jul 24, 2018 | 50.24 | 50.24 | 48.75 | 48.94 | 143,183 | -0.92(-1.85%) |
Jul 23, 2018 | 49.83 | 49.98 | 49.52 | 49.87 | 47,564 | +0.13(+0.26%) |
Jul 20, 2018 | 50.03 | 50.08 | 49.74 | 49.74 | 48,945 | -0.20(-0.40%) |
Jul 19, 2018 | 49.42 | 49.99 | 49.38 | 49.94 | 133,940 | +0.29(+0.58%) |
Jul 18, 2018 | 49.63 | 49.66 | 49.20 | 49.65 | 99,890 | +0.10(+0.20%) |
Jul 17, 2018 | 48.81 | 49.59 | 48.81 | 49.55 | 101,070 | +0.59(+1.20%) |
Jul 16, 2018 | 49.27 | 49.27 | 48.78 | 48.96 | 51,840 | -0.26(-0.52%) |
Jul 13, 2018 | 49.34 | 49.41 | 49.08 | 49.22 | 63,705 | +0.09(+0.18%) |
Jul 12, 2018 | 49.18 | 49.32 | 48.75 | 49.13 | 63,353 | +0.46(+0.95%) |
Jul 11, 2018 | 48.90 | 49.33 | 48.67 | 48.67 | 105,484 | -0.43(-0.87%) |
Jul 10, 2018 | 49.66 | 49.74 | 48.83 | 49.10 | 189,613 | -0.41(-0.82%) |
Jul 09, 2018 | 49.38 | 49.41 | 49.12 | 49.50 | 150,623 | +0.27(+0.56%) |
Jul 06, 2018 | 48.87 | 49.28 | 48.81 | 49.23 | 42,564 | +0.43(+0.89%) |
Jul 05, 2018 | 48.80 | 48.15 | 48.80 | 49,173 | +0.71(+1.47%) | |
Jul 03, 2018 | 48.09 | 48.09 | 48.09 | 0 | -0.02(-0.04%) | |
Jul 02, 2018 | 47.40 | 48.11 | 47.25 | 48.11 | 241,865 | +0.46(+0.97%) |
Jun 29, 2018 | 47.76 | 47.95 | 47.49 | 47.65 | 60,275 | +0.03(+0.06%) |
Jun 28, 2018 | 46.99 | 47.73 | 46.85 | 47.62 | 77,020 | +0.49(+1.04%) |
Jun 27, 2018 | 48.36 | 48.36 | 47.13 | 47.13 | 84,177 | -1.15(-2.38%) |
Jun 26, 2018 | 47.64 | 48.36 | 47.64 | 48.28 | 41,286 | +0.52(+1.08%) |
Jun 25, 2018 | 48.71 | 48.71 | 47.49 | 47.76 | 48,445 | -1.05(-2.14%) |
Jun 22, 2018 | 49.37 | 49.41 | 48.63 | 48.81 | 55,097 | -0.27(-0.54%) |
Jun 21, 2018 | 49.81 | 49.81 | 49.00 | 49.07 | 72,763 | -0.57(-1.14%) |
Jun 20, 2018 | 49.58 | 49.81 | 49.44 | 49.64 | 108,511 | +0.40(+0.82%) |
Jun 19, 2018 | 48.96 | 49.23 | 48.56 | 49.23 | 108,738 | -0.11(-0.22%) |
Jun 18, 2018 | 48.60 | 49.35 | 48.60 | 49.34 | 49,324 | +0.67(+1.37%) |
Jun 15, 2018 | 48.87 | 48.83 | 48.67 | 68,355 | -0.16(-0.32%) | |
Jun 14, 2018 | 48.72 | 48.83 | 48.46 | 48.83 | 42,540 | +0.33(+0.69%) |
Jun 13, 2018 | 48.80 | 48.80 | 48.31 | 48.50 | 40,481 | -0.07(-0.14%) |
Jun 12, 2018 | 48.10 | 48.69 | 48.10 | 48.57 | 89,226 | +0.42(+0.88%) |
Jun 11, 2018 | 48.26 | 48.28 | 47.97 | 48.14 | 51,789 | +0.03(+0.06%) |
Jun 08, 2018 | 47.85 | 48.20 | 47.80 | 48.11 | 30,041 | +0.37(+0.78%) |
Jun 07, 2018 | 48.37 | 48.44 | 47.40 | 47.74 | 108,851 | -0.49(-1.02%) |
Jun 06, 2018 | 47.97 | 48.23 | 47.76 | 48.23 | 54,847 | +0.36(+0.76%) |
Jun 05, 2018 | 47.59 | 47.87 | 47.49 | 47.87 | 78,198 | +0.56(+1.18%) |
Jun 04, 2018 | 47.49 | 47.49 | 46.92 | 47.31 | 134,214 | +0.20(+0.42%) |
Jun 01, 2018 | 47.27 | 47.27 | 46.78 | 47.11 | 237,981 | +0.41(+0.88%) |
May 31, 2018 | 47.01 | 47.04 | 46.50 | 46.70 | 125,812 | -0.27(-0.56%) |
May 30, 2018 | 46.43 | 47.06 | 46.43 | 46.97 | 120,080 | +0.93(+2.02%) |
May 29, 2018 | 45.75 | 46.21 | 45.69 | 46.03 | 85,716 | -0.07(-0.15%) |
May 25, 2018 | 46.10 | 46.10 | 46.10 | 0 | -0.07(-0.15%) | |
May 24, 2018 | 46.03 | 46.29 | 45.71 | 46.17 | 27,885 | +0.16(+0.34%) |
May 23, 2018 | 45.72 | 46.03 | 45.51 | 46.01 | 140,116 | +0.27(+0.60%) |
May 22, 2018 | 46.45 | 46.45 | 45.74 | 45.74 | 149,025 | -0.53(-1.15%) |
May 21, 2018 | 46.40 | 46.41 | 46.11 | 46.27 | 38,514 | +0.25(+0.54%) |
May 18, 2018 | 46.11 | 46.11 | 45.81 | 46.02 | 30,862 | +0.09(+0.20%) |
May 17, 2018 | 45.67 | 45.97 | 45.53 | 45.93 | 105,890 | +0.40(+0.88%) |
May 16, 2018 | 44.92 | 45.63 | 44.92 | 45.52 | 25,487 | +0.53(+1.18%) |
May 15, 2018 | 44.88 | 45.01 | 44.58 | 44.99 | 33,213 | +0.05(+0.11%) |
May 14, 2018 | 45.22 | 45.34 | 44.94 | 44.94 | 40,934 | -0.28(-0.61%) |
May 11, 2018 | 44.87 | 45.24 | 44.85 | 45.22 | 36,413 | +0.28(+0.63%) |
May 10, 2018 | 44.87 | 45.17 | 44.81 | 44.93 | 40,765 | +0.16(+0.35%) |
May 09, 2018 | 44.56 | 44.87 | 44.24 | 44.78 | 205,879 | +0.37(+0.84%) |
May 08, 2018 | 44.27 | 44.40 | 44.15 | 44.40 | 18,189 | +0.16(+0.36%) |
May 07, 2018 | 43.99 | 44.46 | 43.99 | 44.25 | 30,108 | +0.40(+0.92%) |
May 04, 2018 | 43.14 | 43.98 | 43.00 | 43.84 | 11,717 | +0.50(+1.16%) |
May 03, 2018 | 43.06 | 43.41 | 42.89 | 43.34 | 8,825 | -0.18(-0.41%) |
May 02, 2018 | 43.39 | 43.76 | 43.30 | 43.52 | 20,548 | +0.32(+0.75%) |
May 01, 2018 | 43.08 | 43.24 | 42.76 | 43.20 | 87,741 | +0.10(+0.23%) |
Apr 30, 2018 | 43.45 | 43.66 | 43.10 | 43.10 | 9,475 | -0.30(-0.70%) |
Apr 27, 2018 | 43.56 | 43.56 | 43.17 | 43.40 | 16,999 | -0.14(-0.31%) |
Apr 26, 2018 | 43.30 | 43.60 | 43.26 | 43.54 | 11,449 | +0.42(+0.97%) |
Apr 25, 2018 | 42.76 | 43.23 | 42.72 | 43.12 | 11,363 | -0.15(-0.34%) |
Apr 24, 2018 | 43.92 | 44.02 | 42.96 | 43.26 | 26,701 | -0.46(-1.04%) |
Apr 23, 2018 | 43.93 | 44.01 | 43.51 | 43.72 | 21,643 | -0.03(-0.08%) |
Apr 20, 2018 | 43.94 | 44.19 | 43.70 | 43.76 | 28,221 | -0.40(-0.91%) |
Apr 19, 2018 | 44.34 | 44.40 | 43.90 | 44.16 | 196,302 | -0.19(-0.42%) |
Apr 18, 2018 | 44.50 | 44.62 | 44.23 | 44.34 | 88,191 | +0.06(+0.13%) |
Apr 17, 2018 | 43.99 | 44.30 | 43.78 | 44.29 | 24,695 | +0.68(+1.55%) |
Apr 16, 2018 | 43.41 | 43.71 | 43.19 | 43.61 | 26,123 | +0.46(+1.07%) |
Apr 13, 2018 | 43.68 | 43.68 | 42.99 | 43.15 | 15,166 | -0.26(-0.59%) |
Apr 12, 2018 | 43.22 | 43.59 | 43.22 | 43.40 | 52,357 | +0.36(+0.84%) |
Apr 11, 2018 | 42.85 | 43.20 | 42.75 | 43.04 | 33,864 | +0.15(+0.34%) |
Apr 10, 2018 | 42.47 | 42.96 | 42.34 | 42.89 | 18,090 | +0.86(+2.06%) |
Apr 09, 2018 | 42.21 | 42.54 | 42.02 | 42.03 | 23,122 | +0.13(+0.30%) |
Apr 06, 2018 | 42.71 | 42.86 | 41.73 | 41.90 | 19,104 | -1.03(-2.40%) |
Apr 05, 2018 | 42.82 | 43.04 | 42.58 | 42.93 | 23,780 | +0.29(+0.69%) |
Apr 04, 2018 | 41.55 | 42.68 | 41.47 | 42.64 | 109,651 | +0.75(+1.78%) |
Apr 03, 2018 | 41.76 | 42.07 | 41.59 | 41.89 | 58,710 | +0.32(+0.78%) |
Apr 02, 2018 | 42.20 | 42.20 | 41.36 | 41.57 | 161,458 | -1.03(-2.42%) |
Mar 29, 2018 | 42.60 | 42.60 | 42.60 | 0 | +0.65(+1.55%) | |
Mar 28, 2018 | 42.12 | 42.32 | 41.84 | 41.94 | 29,867 | -0.29(-0.68%) |
Mar 27, 2018 | 43.17 | 43.17 | 42.13 | 42.23 | 14,813 | -0.78(-1.80%) |
Mar 26, 2018 | 42.48 | 43.18 | 42.41 | 43.01 | 11,490 | +0.81(+1.91%) |
Mar 23, 2018 | 43.23 | 43.23 | 42.19 | 42.20 | 31,890 | -0.92(-2.14%) |
Mar 22, 2018 | 43.89 | 43.93 | 43.11 | 43.13 | 17,024 | -0.90(-2.05%) |
Mar 21, 2018 | 43.72 | 44.12 | 43.72 | 44.03 | 18,829 | +0.20(+0.45%) |
Mar 20, 2018 | 43.56 | 43.90 | 43.56 | 43.83 | 9,605 | +0.22(+0.49%) |
Mar 19, 2018 | 43.62 | 43.73 | 43.03 | 43.62 | 19,773 | -0.34(-0.78%) |
Mar 16, 2018 | 43.86 | 44.03 | 43.76 | 43.96 | 38,017 | +0.18(+0.40%) |
Mar 15, 2018 | 43.91 | 44.02 | 43.63 | 43.78 | 5,942 | -0.25(-0.56%) |
Mar 14, 2018 | 43.93 | 44.20 | 43.91 | 44.03 | 11,612 | -0.01(-0.02%) |
Mar 13, 2018 | 44.44 | 44.54 | 43.88 | 44.04 | 15,825 | -0.14(-0.31%) |
Mar 12, 2018 | 44.34 | 44.34 | 44.10 | 44.18 | 9,160 | +0.13(+0.29%) |
Mar 09, 2018 | 43.60 | 44.05 | 43.60 | 44.05 | 13,006 | +0.70(+1.62%) |
Mar 08, 2018 | 43.42 | 43.42 | 43.16 | 43.35 | 11,831 | +0.08(+0.20%) |
Mar 07, 2018 | 42.57 | 43.32 | 42.57 | 43.26 | 37,515 | +0.50(+1.17%) |
Mar 06, 2018 | 42.40 | 42.77 | 42.19 | 42.76 | 5,907 | +0.32(+0.75%) |
Mar 05, 2018 | 41.96 | 42.46 | 41.81 | 42.44 | 9,891 | +0.21(+0.51%) |
Mar 02, 2018 | 41.08 | 42.23 | 41.08 | 42.23 | 104,237 | +0.75(+1.80%) |
Mar 01, 2018 | 41.41 | 41.91 | 41.11 | 41.48 | 13,542 | -0.36(-0.86%) |
Feb 28, 2018 | 42.59 | 42.59 | 41.77 | 41.84 | 148,976 | -0.54(-1.26%) |
Feb 27, 2018 | 42.85 | 42.99 | 42.38 | 42.38 | 15,841 | -0.57(-1.33%) |
Feb 26, 2018 | 42.88 | 43.00 | 42.55 | 42.95 | 7,951 | +0.29(+0.69%) |
Feb 23, 2018 | 42.32 | 42.66 | 42.13 | 42.66 | 9,889 | +0.51(+1.21%) |
Feb 22, 2018 | 42.47 | 42.61 | 41.97 | 42.14 | 38,782 | -0.25(-0.60%) |
Feb 21, 2018 | 42.10 | 42.80 | 42.10 | 42.40 | 33,330 | +0.39(+0.93%) |
Feb 20, 2018 | 42.22 | 42.48 | 41.96 | 42.01 | 22,462 | -0.46(-1.09%) |
Feb 16, 2018 | 42.47 | 42.47 | 42.47 | 0 | +0.20(+0.46%) | |
Feb 15, 2018 | 41.87 | 42.31 | 41.80 | 42.27 | 11,019 | +0.42(+1.01%) |
Feb 14, 2018 | 40.74 | 41.87 | 40.74 | 41.85 | 37,871 | +0.84(+2.04%) |
Feb 13, 2018 | 40.33 | 41.01 | 40.33 | 41.01 | 13,651 | +0.39(+0.97%) |
Feb 12, 2018 | 40.49 | 40.85 | 39.94 | 40.62 | 42,558 | +0.35(+0.86%) |
Feb 09, 2018 | 40.35 | 40.62 | 39.14 | 40.27 | 43,232 | +0.31(+0.79%) |
Feb 08, 2018 | 40.88 | 40.88 | 39.96 | 39.96 | 29,529 | -1.33(-3.23%) |
Feb 07, 2018 | 41.09 | 41.43 | 41.09 | 41.29 | 17,368 | +0.35(+0.86%) |
Feb 06, 2018 | 41.21 | 39.79 | 40.94 | 17,111 | -0.23(-0.55%) | |
Feb 05, 2018 | 41.68 | 41.73 | 40.67 | 41.16 | 37,407 | -0.97(-2.31%) |
Feb 02, 2018 | 42.71 | 42.71 | 42.21 | 42.14 | 38,660 | -0.74(-1.73%) |
Feb 01, 2018 | 42.75 | 43.08 | 42.75 | 42.88 | 7,134 | -0.09(-0.21%) |
Jan 31, 2018 | 43.08 | 43.31 | 42.85 | 42.97 | 20,984 | -0.07(-0.16%) |
Jan 30, 2018 | 43.12 | 43.29 | 43.12 | 43.04 | 30,894 | -0.52(-1.19%) |
Jan 29, 2018 | 43.57 | 43.72 | 43.45 | 43.56 | 17,368 | -0.18(-0.40%) |
Jan 26, 2018 | 43.79 | 43.79 | 43.38 | 43.73 | 142,690 | +0.35(+0.81%) |
Jan 25, 2018 | 43.30 | 43.50 | 43.25 | 43.38 | 30,853 | +0.07(+0.16%) |
Jan 24, 2018 | 43.82 | 43.88 | 43.31 | 43.31 | 7,223 | -0.40(-0.92%) |
Jan 23, 2018 | 43.28 | 43.80 | 43.28 | 43.72 | 19,203 | +0.28(+0.66%) |
Jan 22, 2018 | 43.26 | 43.43 | 43.20 | 43.43 | 41,050 | +0.26(+0.59%) |
Jan 19, 2018 | 42.85 | 43.26 | 42.85 | 43.18 | 15,571 | +0.43(+1.01%) |
Jan 18, 2018 | 43.00 | 43.05 | 42.67 | 42.74 | 74,303 | -0.28(-0.65%) |
Jan 17, 2018 | 42.73 | 43.07 | 42.55 | 43.02 | 8,460 | +0.65(+1.54%) |
Jan 16, 2018 | 43.43 | 43.43 | 42.31 | 42.37 | 53,093 | -0.57(-1.33%) |
Jan 12, 2018 | 42.94 | 42.94 | 42.94 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 42.49 | 42.95 | 42.49 | 42.94 | 31,188 | +0.82(+1.96%) |
Jan 10, 2018 | 42.30 | 42.12 | 14,936 | -0.17(-0.39%) | ||
Jan 09, 2018 | 42.34 | 42.60 | 42.26 | 42.28 | 66,337 | -0.05(-0.12%) |
Jan 08, 2018 | 42.41 | 42.47 | 42.05 | 42.33 | 19,988 | +0.06(+0.15%) |
Jan 05, 2018 | 42.14 | 42.32 | 42.00 | 42.27 | 41,336 | +0.17(+0.41%) |
Jan 04, 2018 | 42.19 | 42.45 | 42.00 | 42.10 | 45,002 | -0.01(-0.02%) |
Jan 03, 2018 | 42.15 | 42.17 | 41.90 | 42.11 | 8,021 | +0.03(+0.07%) |
Jan 02, 2018 | 41.92 | 42.19 | 41.79 | 42.08 | 116,687 | +0.35(+0.85%) |
Dec 29, 2017 | 41.72 | 41.72 | 41.72 | 0 | -0.45(-1.07%) | |
Dec 28, 2017 | 41.87 | 42.19 | 41.87 | 42.17 | 50,613 | +0.31(+0.75%) |
Dec 27, 2017 | 41.99 | 42.10 | 41.86 | 41.86 | 9,256 | -0.04(-0.09%) |
Dec 26, 2017 | 41.90 | 41.94 | 41.87 | 41.90 | 4,598 | +0.08(+0.19%) |
Dec 22, 2017 | 41.92 | 41.98 | 41.82 | 41.82 | 6,409 | -0.18(-0.42%) |
Dec 21, 2017 | 42.07 | 42.15 | 41.94 | 42.00 | 12,391 | +0.19(+0.46%) |
Dec 20, 2017 | 42.20 | 42.20 | 41.69 | 41.81 | 109,985 | +0.06(+0.14%) |
Dec 19, 2017 | 42.24 | 42.24 | 41.70 | 41.75 | 14,999 | -0.15(-0.35%) |
Dec 18, 2017 | 41.83 | 42.11 | 41.83 | 41.90 | 16,176 | +0.41(+1.00%) |
Dec 15, 2017 | 41.20 | 41.62 | 41.05 | 41.48 | 12,519 | +0.77(+1.89%) |
Dec 14, 2017 | 41.16 | 41.31 | 40.71 | 40.71 | 14,247 | -0.47(-1.14%) |
Dec 13, 2017 | 40.77 | 41.30 | 40.77 | 41.18 | 17,944 | +0.42(+1.02%) |
Dec 12, 2017 | 41.30 | 41.30 | 40.77 | 40.77 | 25,324 | -0.25(-0.61%) |
Dec 11, 2017 | 41.25 | 41.25 | 40.96 | 41.02 | 7,560 | -0.05(-0.13%) |
Dec 08, 2017 | 41.45 | 41.45 | 41.07 | 41.07 | 26,900 | +0.09(+0.22%) |
Dec 07, 2017 | 40.86 | 41.20 | 40.79 | 40.98 | 29,739 | +0.25(+0.63%) |
Dec 06, 2017 | 40.77 | 41.01 | 40.73 | 40.73 | 21,984 | -0.19(-0.46%) |
Dec 05, 2017 | 41.20 | 41.40 | 40.85 | 40.91 | 14,552 | -0.23(-0.55%) |
Dec 04, 2017 | 42.11 | 42.18 | 41.09 | 41.14 | 82,761 | -0.29(-0.71%) |
Dec 01, 2017 | 41.90 | 41.90 | 41.13 | 41.43 | 59,092 | -0.29(-0.70%) |
Nov 30, 2017 | 41.87 | 41.97 | 41.61 | 41.73 | 27,544 | +0.16(+0.38%) |
Nov 29, 2017 | 41.83 | 41.91 | 41.49 | 41.57 | 54,799 | -0.10(-0.24%) |
Nov 28, 2017 | 41.27 | 41.71 | 41.13 | 41.67 | 10,113 | +0.66(+1.60%) |
Nov 27, 2017 | 41.39 | 41.39 | 41.01 | 41.01 | 7,656 | -0.28(-0.68%) |
Nov 24, 2017 | 41.40 | 41.40 | 41.19 | 41.29 | 1,991 | -0.04(-0.09%) |
Nov 22, 2017 | 41.49 | 41.49 | 41.25 | 41.33 | 23,937 | +0.15(+0.36%) |
Nov 21, 2017 | 40.98 | 41.18 | 40.98 | 41.18 | 15,039 | +0.51(+1.27%) |
Nov 20, 2017 | 40.51 | 40.66 | 40.47 | 40.66 | 9,173 | +0.30(+0.74%) |
Nov 17, 2017 | 40.23 | 40.44 | 40.14 | 40.37 | 14,111 | +0.18(+0.44%) |
Nov 16, 2017 | 39.95 | 40.48 | 39.95 | 40.19 | 16,574 | +0.51(+1.28%) |
Nov 15, 2017 | 39.59 | 39.81 | 39.35 | 39.68 | 31,578 | -0.21(-0.52%) |
Nov 14, 2017 | 39.64 | 39.89 | 39.64 | 39.89 | 25,014 | +0.08(+0.20%) |
Nov 13, 2017 | 39.59 | 39.94 | 39.52 | 39.81 | 17,967 | -0.06(-0.15%) |
Nov 10, 2017 | 39.77 | 40.01 | 39.76 | 39.87 | 226,756 | +0.10(+0.25%) |
Nov 09, 2017 | 39.81 | 40.01 | 39.58 | 39.77 | 10,452 | -0.43(-1.07%) |
Nov 08, 2017 | 40.13 | 40.27 | 39.83 | 40.20 | 9,659 | +0.17(+0.42%) |
Nov 07, 2017 | 40.49 | 40.67 | 39.95 | 40.03 | 11,313 | -0.71(-1.74%) |
Nov 06, 2017 | 40.47 | 40.74 | 40.47 | 40.74 | 9,382 | +0.20(+0.50%) |
Nov 03, 2017 | 40.50 | 40.74 | 40.38 | 40.54 | 9,821 | -0.11(-0.27%) |
Nov 02, 2017 | 40.53 | 40.70 | 40.27 | 40.65 | 11,085 | +0.15(+0.37%) |
Nov 01, 2017 | 41.19 | 41.19 | 40.42 | 40.50 | 9,611 | -0.36(-0.89%) |
Oct 31, 2017 | 40.55 | 41.12 | 40.55 | 40.87 | 13,134 | +0.43(+1.07%) |
Oct 30, 2017 | 40.77 | 40.85 | 40.28 | 40.43 | 6,649 | -0.63(-1.53%) |
Oct 27, 2017 | 40.54 | 41.10 | 40.54 | 41.06 | 100,786 | +0.64(+1.58%) |
Oct 26, 2017 | 40.53 | 40.80 | 40.42 | 40.42 | 32,316 | -0.10(-0.25%) |
Oct 25, 2017 | 40.67 | 40.67 | 40.25 | 40.53 | 13,340 | -0.26(-0.64%) |
Oct 24, 2017 | 40.91 | 40.97 | 40.78 | 40.79 | 14,230 | +0.05(+0.11%) |
Oct 23, 2017 | 40.99 | 40.99 | 40.74 | 40.74 | 12,114 | -0.29(-0.71%) |
Oct 20, 2017 | 41.06 | 41.14 | 40.96 | 41.03 | 8,516 | +0.29(+0.72%) |
Oct 19, 2017 | 40.59 | 40.77 | 40.40 | 40.74 | 27,274 | -0.13(-0.31%) |
Oct 18, 2017 | 40.74 | 40.93 | 40.71 | 40.87 | 88,961 | +0.25(+0.60%) |
Oct 17, 2017 | 40.87 | 40.94 | 40.62 | 40.62 | 25,716 | -0.22(-0.53%) |
Oct 16, 2017 | 40.92 | 40.92 | 40.70 | 40.84 | 7,807 | +0.01(+0.02%) |
Oct 13, 2017 | 40.98 | 40.99 | 40.82 | 40.83 | 9,494 | -0.13(-0.31%) |
Oct 12, 2017 | 40.90 | 41.14 | 40.90 | 40.95 | 12,746 | -0.13(-0.33%) |
Oct 11, 2017 | 41.26 | 41.45 | 40.97 | 41.09 | 66,863 | -0.02(-0.06%) |
Oct 10, 2017 | 41.04 | 41.18 | 40.92 | 41.11 | 95,118 | +0.49(+1.21%) |
Oct 09, 2017 | 41.16 | 41.17 | 40.61 | 40.62 | 113,419 | -0.36(-0.89%) |
Oct 06, 2017 | 40.99 | 41.09 | 40.90 | 40.98 | 36,343 | -0.05(-0.12%) |
Oct 05, 2017 | 41.05 | 41.12 | 40.93 | 41.03 | 23,329 | +0.05(+0.12%) |
Oct 04, 2017 | 40.89 | 41.08 | 40.87 | 40.98 | 31,340 | +0.00(+0.01%) |
Oct 03, 2017 | 40.95 | 41.01 | 40.72 | 40.98 | 56,746 | +0.09(+0.23%) |
Oct 02, 2017 | 40.62 | 40.95 | 40.50 | 40.89 | 431,381 | +0.49(+1.21%) |
Sep 29, 2017 | 40.32 | 40.40 | 40.23 | 40.39 | 12,410 | +0.19(+0.46%) |
Sep 28, 2017 | 40.15 | 40.21 | 39.89 | 40.21 | 22,917 | +0.19(+0.47%) |
Sep 27, 2017 | 39.39 | 40.10 | 39.34 | 40.02 | 51,785 | +0.92(+2.36%) |
Sep 26, 2017 | 39.17 | 39.20 | 39.04 | 39.10 | 8,411 | +0.08(+0.21%) |
Sep 25, 2017 | 39.19 | 39.32 | 38.94 | 39.02 | 19,172 | -0.31(-0.78%) |
Sep 22, 2017 | 39.08 | 39.38 | 39.08 | 39.33 | 22,163 | +0.23(+0.58%) |
Sep 21, 2017 | 39.19 | 39.23 | 38.98 | 39.10 | 12,157 | -0.01(-0.03%) |
Sep 20, 2017 | 38.93 | 39.18 | 38.93 | 39.11 | 25,913 | +0.09(+0.23%) |
Sep 19, 2017 | 39.26 | 39.26 | 38.94 | 39.02 | 13,850 | -0.03(-0.08%) |
Sep 18, 2017 | 38.59 | 39.15 | 38.59 | 39.05 | 15,660 | +0.36(+0.93%) |
Sep 15, 2017 | 38.55 | 38.76 | 38.55 | 38.69 | 15,137 | +0.01(+0.03%) |
Sep 14, 2017 | 38.58 | 38.75 | 38.53 | 38.68 | 32,352 | -0.01(-0.02%) |
Sep 13, 2017 | 38.73 | 38.75 | 38.59 | 38.69 | 79,082 | +0.13(+0.33%) |
Sep 12, 2017 | 38.52 | 38.56 | 38.38 | 38.56 | 5,417 | +0.21(+0.56%) |
Sep 11, 2017 | 38.39 | 38.39 | 38.24 | 38.35 | 6,880 | +0.45(+1.20%) |
Sep 08, 2017 | 37.71 | 38.08 | 37.71 | 37.89 | 4,573 | +0.10(+0.25%) |
Sep 07, 2017 | 37.89 | 38.02 | 37.78 | 37.80 | 15,818 | -0.23(-0.60%) |
Sep 06, 2017 | 38.06 | 38.08 | 37.84 | 38.03 | 10,492 | +0.13(+0.35%) |
Sep 05, 2017 | 38.24 | 38.32 | 37.77 | 37.89 | 9,419 | -0.41(-1.08%) |
Sep 01, 2017 | 38.13 | 38.32 | 38.11 | 38.31 | 21,792 | +0.26(+0.67%) |
Aug 31, 2017 | 37.66 | 38.10 | 37.66 | 38.05 | 3,094 | +0.35(+0.93%) |
Aug 30, 2017 | 37.49 | 37.72 | 37.49 | 37.70 | 11,214 | +0.37(+1.00%) |
Aug 29, 2017 | 37.18 | 37.45 | 37.01 | 37.33 | 11,530 | +0.08(+0.21%) |
Aug 28, 2017 | 37.14 | 37.26 | 37.13 | 37.25 | 11,110 | +0.20(+0.53%) |
Aug 25, 2017 | 37.38 | 37.38 | 36.93 | 37.05 | 9,147 | -0.06(-0.15%) |
Aug 24, 2017 | 36.99 | 37.12 | 36.94 | 37.11 | 4,448 | +0.11(+0.31%) |
Aug 23, 2017 | 36.84 | 37.06 | 36.84 | 36.99 | 15,928 | -0.09(-0.24%) |
Aug 22, 2017 | 36.72 | 37.13 | 36.72 | 37.08 | 23,992 | +0.53(+1.45%) |
Aug 21, 2017 | 36.50 | 36.55 | 36.36 | 36.55 | 8,657 | +0.03(+0.08%) |
Aug 18, 2017 | 36.27 | 36.62 | 36.27 | 36.52 | 10,037 | -0.12(-0.32%) |
Aug 17, 2017 | 37.17 | 37.17 | 36.61 | 36.64 | 9,325 | -0.55(-1.48%) |
Aug 16, 2017 | 37.21 | 37.37 | 37.19 | 37.19 | 74,564 | +0.03(+0.08%) |
Aug 15, 2017 | 37.43 | 37.46 | 37.13 | 37.16 | 18,121 | -0.21(-0.55%) |
Aug 14, 2017 | 37.06 | 37.37 | 37.01 | 37.37 | 6,398 | +0.53(+1.45%) |
Aug 11, 2017 | 36.76 | 36.84 | 36.63 | 36.84 | 10,062 | +0.12(+0.32%) |
Aug 10, 2017 | 37.35 | 37.35 | 36.60 | 36.72 | 52,432 | -0.74(-1.96%) |
Aug 09, 2017 | 37.60 | 37.63 | 37.26 | 37.45 | 13,399 | -0.34(-0.91%) |
Aug 08, 2017 | 38.00 | 38.32 | 37.74 | 37.80 | 7,166 | -0.27(-0.70%) |
Aug 07, 2017 | 38.08 | 38.13 | 37.90 | 38.06 | 9,769 | +0.19(+0.50%) |
Aug 04, 2017 | 37.75 | 37.91 | 37.75 | 37.88 | 73,848 | +0.25(+0.65%) |
Aug 03, 2017 | 37.90 | 37.90 | 37.60 | 37.63 | 6,866 | -0.17(-0.44%) |
Aug 02, 2017 | 38.25 | 38.25 | 37.54 | 37.80 | 13,046 | -0.47(-1.23%) |