Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.51 | 44.51 | 44.51 | 44.51 | 0 | +0.00(+0.00%) |
May 30, 2018 | 44.51 | 44.51 | 44.51 | 44.51 | 301 | -0.04(-0.09%) |
May 29, 2018 | 44.58 | 44.58 | 44.51 | 44.55 | 351 | -0.59(-1.31%) |
May 25, 2018 | 45.14 | 45.14 | 45.14 | 0 | -0.09(-0.20%) | |
May 24, 2018 | 45.21 | 45.23 | 45.21 | 45.23 | 568 | +0.02(+0.04%) |
May 23, 2018 | 45.21 | 45.38 | 45.11 | 45.21 | 1,300 | -0.50(-1.09%) |
May 22, 2018 | 45.84 | 45.95 | 45.71 | 45.71 | 3,387 | -0.03(-0.07%) |
May 21, 2018 | 45.75 | 45.75 | 45.74 | 45.74 | 416 | +0.06(+0.13%) |
May 18, 2018 | 45.65 | 45.68 | 45.65 | 45.68 | 1,111 | +0.08(+0.18%) |
May 17, 2018 | 45.60 | 45.60 | 45.60 | 45.60 | 1,035 | +0.32(+0.71%) |
May 16, 2018 | 45.27 | 45.28 | 45.27 | 45.28 | 779 | +0.12(+0.27%) |
May 15, 2018 | 45.00 | 45.16 | 45.00 | 45.16 | 421 | -0.08(-0.18%) |
May 14, 2018 | 45.16 | 45.24 | 45.16 | 45.24 | 1,580 | +0.09(+0.19%) |
May 11, 2018 | 45.06 | 45.15 | 45.06 | 45.15 | 706 | +0.41(+0.92%) |
May 10, 2018 | 45.14 | 45.14 | 44.74 | 44.74 | 3,163 | +0.17(+0.38%) |
May 09, 2018 | 44.57 | 44.57 | 44.57 | 44.57 | 84 | +0.00(+0.00%) |
May 08, 2018 | 44.50 | 44.57 | 44.50 | 44.57 | 381 | +0.14(+0.32%) |
May 07, 2018 | 44.40 | 44.56 | 44.40 | 44.43 | 2,665 | +0.13(+0.29%) |
May 04, 2018 | 44.30 | 44.30 | 44.30 | 44.30 | 24 | -0.18(-0.40%) |
May 03, 2018 | 44.48 | 44.48 | 44.48 | 44.48 | 711 | +0.13(+0.29%) |
May 02, 2018 | 44.35 | 44.35 | 44.35 | 44.35 | 111 | -0.14(-0.31%) |
May 01, 2018 | 44.25 | 44.55 | 44.25 | 44.49 | 532 | -0.16(-0.36%) |
Apr 30, 2018 | 44.59 | 44.65 | 44.56 | 44.65 | 353 | -0.16(-0.36%) |
Apr 27, 2018 | 44.81 | 44.81 | 44.81 | 44.81 | 42 | -0.04(-0.09%) |
Apr 26, 2018 | 44.86 | 44.90 | 44.84 | 44.85 | 4,306 | +0.27(+0.61%) |
Apr 25, 2018 | 44.42 | 44.59 | 44.42 | 44.58 | 1,346 | -0.04(-0.09%) |
Apr 24, 2018 | 45.12 | 45.12 | 44.62 | 44.62 | 1,921 | -0.49(-1.08%) |
Apr 23, 2018 | 45.11 | 45.11 | 45.11 | 45.11 | 598 | -0.14(-0.32%) |
Apr 20, 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 6 | +0.00(+0.00%) |
Apr 19, 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 51 | +0.00(+0.00%) |
Apr 18, 2018 | 45.16 | 45.28 | 45.07 | 45.25 | 2,293 | -0.06(-0.13%) |
Apr 17, 2018 | 45.22 | 45.31 | 45.22 | 45.31 | 995 | +0.01(+0.03%) |
Apr 16, 2018 | 45.35 | 45.35 | 45.30 | 45.30 | 1,247 | +0.33(+0.73%) |
Apr 13, 2018 | 45.10 | 45.23 | 44.97 | 44.97 | 3,766 | +0.14(+0.31%) |
Apr 12, 2018 | 44.75 | 44.83 | 44.75 | 44.83 | 202 | +0.69(+1.56%) |
Apr 11, 2018 | 44.32 | 44.51 | 44.14 | 44.14 | 1,934 | -0.20(-0.45%) |
Apr 10, 2018 | 44.35 | 44.35 | 44.34 | 44.34 | 699 | +0.54(+1.23%) |
Apr 09, 2018 | 43.85 | 43.85 | 43.80 | 43.80 | 959 | +0.12(+0.27%) |
Apr 06, 2018 | 43.72 | 43.75 | 43.57 | 43.68 | 1,485 | +0.30(+0.69%) |
Apr 05, 2018 | 43.33 | 43.38 | 43.33 | 43.38 | 430 | +0.37(+0.86%) |
Apr 04, 2018 | 43.02 | 43.04 | 43.00 | 43.01 | 1,112 | -0.15(-0.35%) |
Apr 03, 2018 | 43.06 | 43.16 | 42.91 | 43.16 | 16,886 | +0.40(+0.94%) |
Apr 02, 2018 | 42.95 | 43.04 | 42.60 | 42.76 | 71,397 | -0.47(-1.09%) |
Mar 29, 2018 | 43.23 | 43.23 | 43.23 | 0 | +0.12(+0.29%) | |
Mar 28, 2018 | 43.26 | 43.26 | 43.11 | 43.11 | 46,549 | +0.11(+0.25%) |
Mar 27, 2018 | 43.47 | 43.70 | 43.00 | 43.00 | 39,683 | -0.61(-1.40%) |
Mar 26, 2018 | 43.59 | 43.71 | 43.27 | 43.61 | 119,370 | +0.51(+1.19%) |
Mar 23, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 196 | -0.32(-0.74%) |
Mar 22, 2018 | 43.40 | 43.43 | 43.23 | 43.42 | 233,708 | -0.34(-0.78%) |
Mar 21, 2018 | 43.76 | 43.76 | 43.76 | 43.76 | 73 | +0.00(+0.00%) |
Mar 20, 2018 | 43.76 | 43.76 | 43.76 | 43.76 | 415 | +0.00(+0.00%) |
Mar 19, 2018 | 43.89 | 43.89 | 43.73 | 43.76 | 4,604 | +0.09(+0.21%) |
Mar 16, 2018 | 43.81 | 43.81 | 43.62 | 43.67 | 1,629 | -0.24(-0.55%) |
Mar 15, 2018 | 43.85 | 43.91 | 43.85 | 43.91 | 1,196 | +0.15(+0.34%) |
Mar 14, 2018 | 44.16 | 44.17 | 43.76 | 43.76 | 384 | -0.38(-0.86%) |
Mar 13, 2018 | 44.14 | 44.14 | 44.14 | 44.14 | 191 | +0.24(+0.55%) |
Mar 12, 2018 | 43.97 | 43.97 | 43.90 | 43.90 | 362 | -0.08(-0.18%) |
Mar 09, 2018 | 43.86 | 43.98 | 43.86 | 43.98 | 273 | +0.61(+1.41%) |
Mar 08, 2018 | 43.54 | 43.54 | 43.37 | 43.37 | 593 | +0.37(+0.86%) |
Mar 07, 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 256 | -0.25(-0.58%) |
Mar 06, 2018 | 43.25 | 43.25 | 43.25 | 43.25 | 1,079 | +0.42(+0.98%) |
Mar 05, 2018 | 42.81 | 42.83 | 42.81 | 42.83 | 365 | +0.48(+1.13%) |
Mar 02, 2018 | 42.35 | 42.35 | 42.35 | 42.35 | 212 | -0.35(-0.82%) |
Mar 01, 2018 | 42.70 | 42.70 | 42.70 | 42.70 | 58 | +0.00(+0.00%) |
Feb 28, 2018 | 43.03 | 43.08 | 42.70 | 42.70 | 731 | -0.62(-1.43%) |
Feb 27, 2018 | 43.65 | 43.65 | 43.28 | 43.32 | 1,747 | -0.24(-0.55%) |
Feb 26, 2018 | 43.61 | 43.61 | 43.56 | 43.56 | 988 | -0.12(-0.27%) |
Feb 23, 2018 | 43.63 | 43.68 | 43.63 | 43.68 | 901 | +0.41(+0.94%) |
Feb 22, 2018 | 43.27 | 1,926 | -0.24(-0.54%) | |||
Feb 21, 2018 | 43.34 | 43.66 | 43.34 | 43.51 | 3,273 | +0.16(+0.37%) |
Feb 20, 2018 | 43.59 | 43.59 | 43.35 | 43.35 | 546 | -0.42(-0.96%) |
Feb 16, 2018 | 43.77 | 43.77 | 43.77 | 0 | +0.38(+0.88%) | |
Feb 15, 2018 | 43.58 | 43.58 | 43.39 | 43.39 | 4,467 | +0.80(+1.89%) |
Feb 14, 2018 | 42.59 | 42.59 | 42.58 | 42.59 | 930 | +0.20(+0.46%) |
Feb 13, 2018 | 42.34 | 42.42 | 42.34 | 42.39 | 3,464 | +0.18(+0.44%) |
Feb 12, 2018 | 42.07 | 42.29 | 42.07 | 42.21 | 1,624 | +0.91(+2.19%) |
Feb 09, 2018 | 41.30 | 41.30 | 41.30 | 41.30 | 246 | -0.75(-1.78%) |
Feb 08, 2018 | 42.48 | 42.48 | 42.02 | 42.05 | 1,836 | -0.95(-2.21%) |
Feb 07, 2018 | 42.77 | 42.93 | 42.77 | 43.00 | 1,555 | -0.14(-0.33%) |
Feb 06, 2018 | 41.90 | 43.14 | 41.78 | 43.14 | 4,749 | +0.56(+1.32%) |
Feb 05, 2018 | 44.55 | 42.39 | 42.58 | 2,977 | -1.97(-4.42%) | |
Feb 02, 2018 | 44.91 | 44.91 | 44.55 | 44.55 | 2,500 | -1.07(-2.35%) |
Feb 01, 2018 | 45.53 | 45.62 | 45.53 | 45.62 | 1,844 | +0.28(+0.61%) |
Jan 31, 2018 | 45.41 | 45.41 | 45.34 | 154 | -0.07(-0.15%) | |
Jan 30, 2018 | 45.38 | 45.44 | 45.29 | 45.41 | 4,125 | -0.26(-0.57%) |
Jan 29, 2018 | 45.69 | 45.69 | 45.39 | 45.67 | 9,571 | -0.10(-0.22%) |
Jan 26, 2018 | 45.77 | 45.77 | 45.77 | 45.77 | 161 | +0.00(+0.00%) |
Jan 25, 2018 | 46.20 | 46.20 | 45.74 | 45.77 | 9,049 | +0.01(+0.01%) |
Jan 24, 2018 | 45.88 | 46.07 | 45.77 | 45.77 | 1,114 | +0.34(+0.76%) |
Jan 23, 2018 | 45.50 | 45.59 | 45.42 | 45.42 | 1,061 | -0.03(-0.07%) |
Jan 22, 2018 | 45.23 | 45.51 | 45.23 | 45.45 | 3,677 | +0.37(+0.82%) |
Jan 19, 2018 | 45.00 | 45.19 | 45.00 | 45.08 | 1,232 | +0.09(+0.21%) |
Jan 18, 2018 | 44.98 | 44.98 | 44.98 | 44.98 | 268 | -0.27(-0.61%) |
Jan 17, 2018 | 45.00 | 45.26 | 45.00 | 45.26 | 1,915 | +0.30(+0.67%) |
Jan 16, 2018 | 45.03 | 45.03 | 44.87 | 44.96 | 3,837 | +0.29(+0.65%) |
Jan 12, 2018 | 44.67 | 44.67 | 44.67 | 0 | +0.67(+1.52%) | |
Jan 11, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 218 | +0.20(+0.46%) |
Jan 10, 2018 | 43.87 | 43.87 | 43.80 | 43.80 | 1,057 | -0.35(-0.79%) |
Jan 09, 2018 | 44.18 | 44.18 | 44.15 | 44.15 | 594 | -0.19(-0.43%) |
Jan 08, 2018 | 44.36 | 44.37 | 44.32 | 44.34 | 861 | -0.02(-0.05%) |
Jan 05, 2018 | 44.29 | 44.40 | 44.29 | 44.36 | 2,406 | +0.31(+0.70%) |
Jan 04, 2018 | 43.98 | 44.05 | 43.98 | 44.05 | 367 | +0.19(+0.43%) |
Jan 03, 2018 | 44.14 | 44.16 | 43.85 | 43.86 | 3,815 | -0.06(-0.15%) |
Jan 02, 2018 | 43.72 | 44.02 | 43.72 | 43.92 | 3,475 | +0.31(+0.72%) |
Dec 29, 2017 | 43.61 | 43.61 | 43.61 | 0 | +0.24(+0.54%) | |
Dec 28, 2017 | 43.40 | 43.40 | 43.37 | 43.37 | 352 | +0.22(+0.51%) |
Dec 27, 2017 | 43.15 | 43.15 | 43.15 | 43.15 | 286 | +0.25(+0.59%) |
Dec 26, 2017 | 42.93 | 42.93 | 42.90 | 42.90 | 2,709 | +0.04(+0.09%) |
Dec 22, 2017 | 42.75 | 42.86 | 42.75 | 42.86 | 824 | +0.22(+0.52%) |
Dec 21, 2017 | 42.62 | 42.64 | 42.58 | 42.64 | 757 | +0.23(+0.54%) |
Dec 20, 2017 | 42.41 | 42.41 | 42.41 | 42.41 | 77 | +0.00(+0.00%) |
Dec 19, 2017 | 42.73 | 42.73 | 42.34 | 42.41 | 1,218 | -0.59(-1.37%) |
Dec 18, 2017 | 42.86 | 43.10 | 42.86 | 43.00 | 2,910 | +0.54(+1.27%) |
Dec 15, 2017 | 42.46 | 42.46 | 42.46 | 42.46 | 86 | +0.00(+0.00%) |
Dec 14, 2017 | 42.46 | 42.46 | 42.46 | 42.46 | 148 | +0.00(+0.00%) |
Dec 13, 2017 | 42.48 | 42.52 | 42.41 | 42.46 | 855 | +0.18(+0.43%) |
Dec 12, 2017 | 42.44 | 42.44 | 42.25 | 42.28 | 1,147 | -0.08(-0.19%) |
Dec 11, 2017 | 42.36 | 42.36 | 42.36 | 42.36 | 392 | -0.03(-0.07%) |
Dec 08, 2017 | 42.60 | 42.60 | 42.24 | 42.39 | 847 | +0.32(+0.75%) |
Dec 07, 2017 | 42.02 | 42.11 | 42.02 | 42.07 | 566 | +0.15(+0.36%) |
Dec 06, 2017 | 41.89 | 42.05 | 41.89 | 41.92 | 1,260 | -0.33(-0.78%) |
Dec 05, 2017 | 42.20 | 42.25 | 42.20 | 42.25 | 879 | -0.21(-0.49%) |
Dec 04, 2017 | 42.58 | 42.58 | 42.40 | 42.46 | 935 | +0.03(+0.06%) |
Dec 01, 2017 | 42.56 | 42.56 | 42.43 | 42.43 | 2,881 | -0.15(-0.34%) |
Nov 30, 2017 | 42.48 | 42.58 | 42.48 | 42.58 | 923 | +0.17(+0.40%) |
Nov 29, 2017 | 42.66 | 42.66 | 42.41 | 42.41 | 3,465 | +0.25(+0.59%) |
Nov 28, 2017 | 42.15 | 42.16 | 42.15 | 42.16 | 1,136 | -0.11(-0.26%) |
Nov 27, 2017 | 42.27 | 42.27 | 42.27 | 42.27 | 131 | +0.05(+0.11%) |
Nov 24, 2017 | 42.16 | 42.22 | 42.13 | 42.22 | 1,230 | +0.21(+0.51%) |
Nov 22, 2017 | 41.93 | 42.08 | 41.91 | 42.01 | 2,759 | +0.14(+0.33%) |
Nov 21, 2017 | 41.87 | 41.87 | 41.81 | 41.87 | 1,561 | +0.30(+0.72%) |
Nov 20, 2017 | 41.30 | 41.73 | 41.30 | 41.57 | 4,701 | +0.26(+0.63%) |
Nov 17, 2017 | 41.40 | 41.43 | 41.31 | 41.31 | 2,026 | -0.15(-0.36%) |
Nov 16, 2017 | 41.50 | 41.50 | 41.36 | 41.46 | 2,006 | +0.48(+1.17%) |
Nov 15, 2017 | 40.93 | 40.98 | 40.93 | 40.98 | 456 | -0.25(-0.61%) |
Nov 14, 2017 | 41.11 | 41.24 | 41.11 | 41.23 | 1,620 | +0.19(+0.47%) |
Nov 13, 2017 | 41.04 | 41.19 | 41.04 | 41.04 | 1,102 | -0.88(-2.10%) |
Nov 10, 2017 | 41.97 | 41.97 | 41.80 | 41.92 | 4,362 | +0.25(+0.60%) |
Nov 09, 2017 | 41.73 | 41.73 | 41.67 | 41.67 | 487 | -0.30(-0.71%) |
Nov 08, 2017 | 42.17 | 42.17 | 41.72 | 41.97 | 1,534 | -0.18(-0.43%) |
Nov 07, 2017 | 42.21 | 42.21 | 42.15 | 42.15 | 720 | -0.36(-0.84%) |
Nov 06, 2017 | 42.35 | 42.52 | 42.35 | 42.51 | 1,169 | +0.28(+0.67%) |
Nov 03, 2017 | 42.30 | 42.36 | 42.20 | 42.23 | 1,298 | +0.25(+0.58%) |
Nov 02, 2017 | 42.47 | 42.47 | 41.97 | 41.98 | 11,640 | -0.72(-1.69%) |
Nov 01, 2017 | 42.84 | 42.87 | 42.70 | 42.70 | 515 | +0.20(+0.48%) |
Oct 31, 2017 | 42.50 | 42.50 | 42.50 | 42.50 | 1,164 | +0.36(+0.85%) |
Oct 30, 2017 | 41.98 | 42.14 | 41.98 | 42.14 | 2,098 | +0.51(+1.23%) |
Oct 27, 2017 | 41.72 | 41.72 | 41.63 | 41.63 | 809 | -0.25(-0.60%) |
Oct 26, 2017 | 41.96 | 42.08 | 41.88 | 41.88 | 785 | -0.11(-0.27%) |
Oct 25, 2017 | 41.95 | 42.05 | 41.76 | 41.99 | 6,693 | +0.40(+0.97%) |
Oct 24, 2017 | 41.50 | 41.59 | 41.50 | 41.59 | 203 | -0.07(-0.16%) |
Oct 23, 2017 | 41.64 | 41.66 | 41.64 | 41.66 | 387 | -0.04(-0.10%) |
Oct 20, 2017 | 41.70 | 41.70 | 41.70 | 41.70 | 283 | -0.10(-0.24%) |
Oct 19, 2017 | 41.80 | 41.80 | 41.80 | 41.80 | 445 | -0.05(-0.12%) |
Oct 18, 2017 | 41.85 | 41.85 | 41.85 | 41.85 | 426 | +0.13(+0.31%) |
Oct 17, 2017 | 41.81 | 41.81 | 41.72 | 41.72 | 680 | -0.46(-1.09%) |
Oct 16, 2017 | 42.28 | 42.28 | 42.18 | 42.18 | 854 | -0.30(-0.71%) |
Oct 13, 2017 | 42.48 | 42.48 | 42.48 | 42.48 | 524 | +0.34(+0.81%) |
Oct 12, 2017 | 42.00 | 42.15 | 42.00 | 42.14 | 698 | +0.44(+1.06%) |
Oct 11, 2017 | 41.69 | 41.84 | 41.69 | 41.70 | 723 | +0.02(+0.04%) |
Oct 10, 2017 | 41.59 | 41.76 | 41.59 | 41.68 | 1,330 | +0.17(+0.42%) |
Oct 09, 2017 | 41.41 | 41.51 | 41.41 | 41.51 | 300 | +0.26(+0.64%) |
Oct 06, 2017 | 41.27 | 41.29 | 41.24 | 41.24 | 511 | -0.14(-0.33%) |
Oct 05, 2017 | 41.33 | 41.41 | 41.31 | 41.38 | 1,193 | -0.15(-0.37%) |
Oct 04, 2017 | 41.69 | 41.77 | 41.53 | 41.53 | 2,407 | -0.22(-0.52%) |
Oct 03, 2017 | 41.60 | 41.75 | 41.60 | 41.75 | 775 | +0.19(+0.47%) |
Oct 02, 2017 | 41.52 | 41.56 | 41.52 | 41.56 | 648 | -0.15(-0.37%) |
Sep 29, 2017 | 41.77 | 41.77 | 41.49 | 41.71 | 2,333 | +0.24(+0.57%) |
Sep 28, 2017 | 41.38 | 41.47 | 41.38 | 41.47 | 618 | +0.44(+1.08%) |
Sep 27, 2017 | 41.01 | 41.14 | 41.01 | 41.03 | 41,421 | -0.21(-0.51%) |
Sep 26, 2017 | 41.26 | 41.26 | 41.10 | 41.24 | 1,581 | -0.08(-0.19%) |
Sep 25, 2017 | 41.55 | 41.55 | 41.22 | 41.32 | 1,598 | -0.01(-0.02%) |
Sep 22, 2017 | 41.42 | 41.42 | 41.32 | 41.33 | 1,341 | -0.01(-0.02%) |
Sep 21, 2017 | 41.22 | 41.37 | 41.19 | 41.34 | 1,801 | +0.03(+0.07%) |
Sep 20, 2017 | 41.42 | 41.50 | 41.31 | 41.31 | 2,147 | +0.01(+0.02%) |
Sep 19, 2017 | 41.40 | 41.40 | 41.30 | 41.30 | 513 | +0.09(+0.22%) |
Sep 18, 2017 | 41.35 | 41.43 | 41.17 | 41.21 | 1,046 | +0.07(+0.17%) |
Sep 15, 2017 | 41.33 | 41.34 | 41.14 | 41.14 | 7,952 | -0.03(-0.07%) |
Sep 14, 2017 | 41.14 | 41.17 | 41.14 | 41.17 | 800 | +0.63(+1.55%) |
Sep 13, 2017 | 40.68 | 40.69 | 40.54 | 40.54 | 2,142 | -0.38(-0.93%) |
Sep 12, 2017 | 41.05 | 41.12 | 40.90 | 40.92 | 64,657 | +0.13(+0.32%) |
Sep 11, 2017 | 40.70 | 40.80 | 40.70 | 40.79 | 1,741 | +0.21(+0.52%) |
Sep 08, 2017 | 40.43 | 40.62 | 40.43 | 40.58 | 894 | +0.19(+0.47%) |
Sep 07, 2017 | 40.14 | 40.40 | 40.14 | 40.39 | 2,312 | +0.19(+0.48%) |
Sep 06, 2017 | 40.13 | 40.20 | 40.13 | 40.20 | 341 | +0.18(+0.44%) |
Sep 05, 2017 | 40.02 | 40.02 | 40.02 | 40.02 | 260 | -0.04(-0.11%) |
Sep 01, 2017 | 40.13 | 40.13 | 39.96 | 40.07 | 2,698 | +0.18(+0.46%) |
Aug 31, 2017 | 39.88 | 39.88 | 39.76 | 39.88 | 717 | +0.20(+0.51%) |
Aug 30, 2017 | 39.57 | 39.68 | 39.57 | 39.68 | 1,519 | +0.35(+0.90%) |
Aug 29, 2017 | 39.39 | 39.39 | 39.33 | 39.33 | 1,794 | -0.19(-0.49%) |
Aug 28, 2017 | 39.52 | 39.52 | 39.52 | 39.52 | 148 | +0.15(+0.38%) |
Aug 25, 2017 | 39.37 | 39.37 | 39.37 | 39.37 | 42 | -0.03(-0.08%) |
Aug 24, 2017 | 39.40 | 39.40 | 39.40 | 39.40 | 259 | +0.18(+0.46%) |
Aug 23, 2017 | 39.25 | 39.25 | 39.20 | 39.22 | 2,507 | -0.11(-0.28%) |
Aug 22, 2017 | 39.41 | 39.41 | 39.33 | 39.33 | 482 | -0.18(-0.46%) |
Aug 21, 2017 | 39.30 | 39.56 | 39.30 | 39.51 | 2,958 | +0.16(+0.41%) |
Aug 18, 2017 | 39.23 | 39.37 | 39.22 | 39.35 | 2,107 | -0.51(-1.28%) |
Aug 17, 2017 | 39.86 | 39.86 | 39.86 | 39.86 | 27 | +0.00(+0.00%) |
Aug 16, 2017 | 39.79 | 39.86 | 39.72 | 39.86 | 2,009 | +0.41(+1.04%) |
Aug 15, 2017 | 39.45 | 39.45 | 39.45 | 39.45 | 496 | -0.17(-0.44%) |
Aug 14, 2017 | 39.57 | 39.62 | 39.57 | 39.62 | 664 | +0.03(+0.08%) |
Aug 11, 2017 | 39.37 | 39.59 | 39.37 | 39.59 | 51,108 | -0.10(-0.25%) |
Aug 10, 2017 | 39.69 | 39.69 | 39.64 | 39.69 | 50,988 | -0.45(-1.12%) |
Aug 09, 2017 | 40.14 | 40.14 | 40.14 | 40.14 | 1,481 | +0.00(+0.00%) |
Aug 08, 2017 | 40.09 | 40.21 | 40.09 | 40.14 | 2,552 | -0.13(-0.33%) |
Aug 07, 2017 | 40.26 | 40.37 | 40.24 | 40.27 | 804 | +0.04(+0.10%) |
Aug 04, 2017 | 40.41 | 40.41 | 40.23 | 40.23 | 513 | -0.20(-0.50%) |
Aug 03, 2017 | 40.59 | 40.59 | 40.38 | 40.43 | 998 | -0.09(-0.22%) |
Aug 02, 2017 | 40.59 | 40.59 | 40.52 | 40.52 | 1,398 | -0.15(-0.37%) |
Aug 01, 2017 | 40.70 | 40.70 | 40.59 | 40.67 | 2,709 | +0.45(+1.12%) |
Jul 31, 2017 | 40.27 | 40.27 | 40.22 | 40.22 | 806 | +0.14(+0.35%) |
Jul 28, 2017 | 40.02 | 40.09 | 40.01 | 40.08 | 7,070 | -0.07(-0.17%) |
Jul 27, 2017 | 40.36 | 40.36 | 39.97 | 40.15 | 1,656 | +0.55(+1.38%) |
Jul 26, 2017 | 39.60 | 39.60 | 39.60 | 39.60 | 103 | +0.00(+0.00%) |
Jul 25, 2017 | 39.70 | 39.70 | 39.60 | 39.60 | 1,584 | +0.27(+0.68%) |
Jul 24, 2017 | 39.34 | 39.34 | 39.28 | 39.34 | 732 | +0.06(+0.16%) |
Jul 21, 2017 | 39.28 | 39.28 | 39.28 | 39.28 | 358 | -0.18(-0.44%) |
Jul 20, 2017 | 39.29 | 39.45 | 39.26 | 39.45 | 2,017 | +0.22(+0.56%) |
Jul 19, 2017 | 39.23 | 39.23 | 39.23 | 39.23 | 176 | +0.02(+0.05%) |
Jul 18, 2017 | 39.06 | 39.21 | 39.02 | 39.21 | 2,324 | +0.14(+0.36%) |
Jul 17, 2017 | 39.02 | 39.08 | 38.97 | 39.07 | 3,036 | +0.07(+0.18%) |
Jul 14, 2017 | 38.75 | 39.00 | 38.75 | 39.00 | 3,125 | +0.65(+1.69%) |
Jul 13, 2017 | 38.52 | 38.62 | 38.35 | 38.35 | 2,543 | +0.11(+0.28%) |
Jul 12, 2017 | 38.22 | 38.26 | 38.22 | 38.24 | 1,139 | +0.32(+0.86%) |
Jul 11, 2017 | 37.95 | 37.95 | 37.79 | 37.92 | 755 | -0.34(-0.89%) |
Jul 10, 2017 | 38.26 | 38.26 | 38.26 | 38.26 | 81 | +0.00(+0.00%) |
Jul 07, 2017 | 38.26 | 38.26 | 38.26 | 38.26 | 232 | -0.20(-0.52%) |
Jul 06, 2017 | 38.61 | 38.61 | 38.42 | 38.46 | 4,663 | -0.10(-0.25%) |
Jul 05, 2017 | 38.69 | 38.69 | 38.56 | 38.56 | 717 | -0.04(-0.11%) |
Jul 03, 2017 | 38.60 | 38.60 | 38.60 | 38.60 | 105 | +0.00(+0.00%) |
Jun 30, 2017 | 38.46 | 38.80 | 38.46 | 38.60 | 2,614 | +0.15(+0.38%) |
Jun 29, 2017 | 38.52 | 38.56 | 38.45 | 38.45 | 2,879 | -0.42(-1.07%) |
Jun 28, 2017 | 38.87 | 38.87 | 38.87 | 38.87 | 191 | +0.62(+1.61%) |
Jun 27, 2017 | 38.14 | 38.25 | 38.14 | 38.25 | 2,496 | -0.07(-0.19%) |
Jun 26, 2017 | 38.40 | 38.40 | 38.32 | 38.32 | 404 | -0.17(-0.43%) |
Jun 23, 2017 | 38.39 | 38.49 | 38.39 | 38.49 | 513 | +0.28(+0.72%) |
Jun 22, 2017 | 38.19 | 38.21 | 38.19 | 38.21 | 429 | -0.01(-0.02%) |
Jun 21, 2017 | 38.17 | 38.22 | 38.17 | 38.22 | 1,101 | +0.01(+0.03%) |
Jun 20, 2017 | 38.39 | 38.53 | 38.21 | 38.21 | 2,539 | -1.28(-3.24%) |
Jun 19, 2017 | 39.49 | 39.49 | 39.49 | 39.49 | 78 | +0.00(+0.00%) |
Jun 16, 2017 | 39.34 | 39.49 | 39.32 | 39.49 | 485 | +0.79(+2.04%) |
Jun 15, 2017 | 38.59 | 38.78 | 38.37 | 38.70 | 1,900 | -1.01(-2.55%) |
Jun 14, 2017 | 39.71 | 39.71 | 39.71 | 39.71 | 439 | +0.32(+0.80%) |
Jun 13, 2017 | 39.01 | 39.42 | 39.01 | 39.39 | 3,443 | +0.64(+1.64%) |
Jun 12, 2017 | 38.98 | 38.98 | 38.76 | 38.76 | 811 | -0.34(-0.87%) |
Jun 09, 2017 | 39.57 | 39.57 | 39.01 | 39.10 | 4,992 | -0.74(-1.85%) |
Jun 08, 2017 | 39.74 | 39.84 | 39.74 | 39.84 | 1,440 | +0.24(+0.59%) |
Jun 07, 2017 | 39.60 | 39.73 | 39.56 | 39.60 | 89,203 | +0.03(+0.08%) |
Jun 06, 2017 | 39.73 | 39.73 | 39.43 | 39.57 | 5,425 | -0.48(-1.19%) |
Jun 05, 2017 | 40.05 | 40.05 | 40.05 | 40.05 | 201 | -0.19(-0.48%) |
Jun 02, 2017 | 40.01 | 40.24 | 40.01 | 40.24 | 775 | -0.00(-0.00%) |