Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.12 | 45.29 | 44.79 | 44.79 | 53,393 | -0.09(-0.21%) |
Feb 27, 2018 | 45.70 | 45.70 | 44.89 | 44.89 | 151,212 | -0.83(-1.82%) |
Feb 26, 2018 | 45.59 | 45.75 | 45.50 | 45.72 | 134,538 | +0.35(+0.77%) |
Feb 23, 2018 | 45.01 | 45.37 | 44.87 | 45.37 | 54,406 | +0.63(+1.41%) |
Feb 22, 2018 | 44.69 | 44.74 | 47,074 | -0.17(-0.37%) | ||
Feb 21, 2018 | 45.06 | 45.39 | 44.91 | 44.91 | 54,544 | +0.08(+0.18%) |
Feb 20, 2018 | 44.96 | 45.30 | 44.82 | 44.83 | 65,643 | -0.43(-0.94%) |
Feb 16, 2018 | 45.25 | 45.25 | 45.25 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 45.06 | 45.27 | 44.93 | 45.25 | 109,436 | +0.46(+1.03%) |
Feb 14, 2018 | 43.99 | 44.90 | 43.99 | 44.79 | 74,896 | +0.58(+1.31%) |
Feb 13, 2018 | 43.72 | 44.26 | 43.72 | 44.21 | 91,787 | +0.34(+0.78%) |
Feb 12, 2018 | 43.75 | 44.11 | 43.40 | 43.87 | 144,118 | +0.56(+1.28%) |
Feb 09, 2018 | 43.54 | 43.71 | 41.87 | 43.32 | 247,590 | +0.15(+0.34%) |
Feb 08, 2018 | 44.99 | 44.99 | 43.17 | 43.17 | 114,106 | -1.82(-4.04%) |
Feb 07, 2018 | 44.97 | 45.59 | 44.95 | 44.99 | 171,802 | -0.03(-0.06%) |
Feb 06, 2018 | 43.20 | 45.07 | 42.99 | 45.01 | 608,803 | +0.27(+0.61%) |
Feb 05, 2018 | 45.23 | 45.76 | 43.87 | 44.74 | 131,450 | -0.93(-2.04%) |
Feb 02, 2018 | 46.41 | 46.64 | 45.66 | 45.67 | 132,479 | -0.54(-1.16%) |
Feb 01, 2018 | 46.38 | 46.73 | 46.13 | 46.21 | 214,038 | -0.48(-1.03%) |
Jan 31, 2018 | 47.09 | 47.18 | 46.60 | 46.69 | 108,959 | -0.21(-0.44%) |
Jan 30, 2018 | 46.80 | 47.00 | 46.63 | 46.89 | 110,378 | -0.32(-0.69%) |
Jan 29, 2018 | 47.18 | 47.44 | 47.10 | 47.22 | 106,201 | +0.04(+0.08%) |
Jan 26, 2018 | 46.91 | 47.19 | 46.79 | 47.18 | 118,137 | +0.41(+0.87%) |
Jan 25, 2018 | 46.90 | 46.90 | 46.58 | 46.77 | 60,889 | +0.03(+0.07%) |
Jan 24, 2018 | 46.78 | 47.00 | 46.38 | 46.74 | 102,794 | +0.07(+0.16%) |
Jan 23, 2018 | 46.52 | 46.71 | 46.44 | 46.67 | 83,237 | +0.33(+0.72%) |
Jan 22, 2018 | 45.86 | 46.34 | 45.84 | 46.33 | 47,873 | +0.48(+1.05%) |
Jan 19, 2018 | 45.81 | 45.85 | 45.56 | 45.85 | 129,277 | +0.37(+0.80%) |
Jan 18, 2018 | 45.45 | 45.57 | 45.38 | 45.49 | 48,053 | +0.04(+0.08%) |
Jan 17, 2018 | 45.41 | 45.53 | 45.26 | 45.45 | 67,405 | +0.24(+0.53%) |
Jan 16, 2018 | 45.67 | 45.80 | 45.14 | 45.21 | 175,414 | -0.21(-0.46%) |
Jan 12, 2018 | 45.42 | 45.42 | 45.42 | 0 | +0.57(+1.27%) | |
Jan 11, 2018 | 44.20 | 44.85 | 44.20 | 44.85 | 71,096 | +0.73(+1.65%) |
Jan 10, 2018 | 43.91 | 44.12 | 43.84 | 44.12 | 55,582 | +0.09(+0.20%) |
Jan 09, 2018 | 44.13 | 44.15 | 43.96 | 44.03 | 121,585 | +0.04(+0.08%) |
Jan 08, 2018 | 43.95 | 44.00 | 43.90 | 44.00 | 210,816 | +0.06(+0.14%) |
Jan 05, 2018 | 43.75 | 43.94 | 43.70 | 43.94 | 159,724 | +0.34(+0.79%) |
Jan 04, 2018 | 43.72 | 43.74 | 43.39 | 43.60 | 219,019 | +0.02(+0.04%) |
Jan 03, 2018 | 43.49 | 43.61 | 43.49 | 43.58 | 170,078 | +0.17(+0.40%) |
Jan 02, 2018 | 43.00 | 43.43 | 43.00 | 43.41 | 518,773 | +0.58(+1.34%) |
Dec 29, 2017 | 42.83 | 42.83 | 42.83 | 0 | -0.27(-0.63%) | |
Dec 28, 2017 | 43.11 | 43.11 | 42.99 | 43.10 | 333,448 | +0.11(+0.25%) |
Dec 27, 2017 | 43.11 | 43.11 | 42.96 | 43.00 | 66,735 | -0.05(-0.12%) |
Dec 26, 2017 | 42.96 | 43.10 | 42.96 | 43.05 | 28,893 | +0.08(+0.18%) |
Dec 22, 2017 | 43.04 | 43.04 | 42.92 | 42.97 | 84,463 | -0.05(-0.13%) |
Dec 21, 2017 | 42.87 | 43.07 | 42.87 | 43.03 | 41,938 | +0.22(+0.52%) |
Dec 20, 2017 | 43.04 | 43.04 | 42.79 | 42.80 | 33,137 | -0.06(-0.15%) |
Dec 19, 2017 | 42.94 | 42.94 | 42.80 | 42.87 | 34,464 | -0.03(-0.06%) |
Dec 18, 2017 | 42.89 | 42.95 | 42.80 | 42.89 | 46,847 | +0.36(+0.85%) |
Dec 15, 2017 | 42.45 | 42.65 | 42.45 | 42.53 | 102,996 | +0.28(+0.67%) |
Dec 14, 2017 | 42.22 | 42.37 | 42.21 | 42.25 | 72,776 | +0.09(+0.22%) |
Dec 13, 2017 | 42.22 | 42.25 | 42.14 | 42.16 | 94,181 | -0.00(-0.01%) |
Dec 12, 2017 | 42.31 | 42.31 | 42.15 | 42.16 | 76,094 | -0.01(-0.02%) |
Dec 11, 2017 | 42.10 | 42.18 | 42.08 | 42.17 | 49,929 | +0.12(+0.28%) |
Dec 08, 2017 | 42.05 | 42.18 | 42.03 | 42.05 | 41,206 | +0.18(+0.44%) |
Dec 07, 2017 | 41.75 | 41.94 | 41.75 | 41.87 | 117,036 | +0.12(+0.29%) |
Dec 06, 2017 | 41.90 | 41.95 | 41.75 | 41.75 | 373,428 | -0.22(-0.53%) |
Dec 05, 2017 | 42.27 | 42.28 | 41.97 | 41.97 | 491,975 | -0.25(-0.59%) |
Dec 04, 2017 | 42.12 | 42.44 | 42.12 | 42.22 | 319,334 | +0.46(+1.09%) |
Dec 01, 2017 | 41.63 | 41.84 | 41.38 | 41.76 | 1,218,837 | -0.03(-0.08%) |
Nov 30, 2017 | 41.63 | 41.92 | 41.49 | 41.79 | 135,262 | +0.30(+0.73%) |
Nov 29, 2017 | 41.20 | 41.57 | 41.20 | 41.49 | 149,793 | +0.33(+0.80%) |
Nov 28, 2017 | 40.74 | 41.16 | 40.55 | 41.16 | 84,082 | +0.51(+1.24%) |
Nov 27, 2017 | 40.75 | 40.81 | 40.63 | 40.66 | 22,494 | -0.01(-0.02%) |
Nov 24, 2017 | 40.71 | 40.71 | 40.66 | 40.66 | 12,505 | +0.02(+0.06%) |
Nov 22, 2017 | 40.60 | 40.70 | 40.46 | 40.64 | 37,629 | +0.10(+0.25%) |
Nov 21, 2017 | 40.43 | 40.56 | 40.36 | 40.54 | 53,012 | +0.22(+0.56%) |
Nov 20, 2017 | 40.34 | 40.37 | 40.27 | 40.32 | 68,755 | -0.01(-0.03%) |
Nov 17, 2017 | 40.29 | 40.36 | 40.24 | 40.33 | 66,872 | +0.14(+0.35%) |
Nov 16, 2017 | 39.85 | 40.22 | 39.85 | 40.19 | 108,737 | +0.52(+1.30%) |
Nov 15, 2017 | 39.61 | 39.73 | 39.51 | 39.67 | 223,811 | -0.15(-0.38%) |
Nov 14, 2017 | 39.65 | 39.83 | 39.61 | 39.82 | 76,798 | +0.02(+0.04%) |
Nov 13, 2017 | 39.67 | 39.96 | 39.67 | 39.81 | 73,535 | +0.04(+0.11%) |
Nov 10, 2017 | 39.60 | 39.81 | 39.60 | 39.76 | 72,302 | +0.16(+0.39%) |
Nov 09, 2017 | 39.34 | 39.64 | 39.31 | 39.61 | 79,037 | +0.08(+0.19%) |
Nov 08, 2017 | 39.45 | 39.58 | 39.40 | 39.53 | 91,195 | +0.08(+0.21%) |
Nov 07, 2017 | 39.60 | 39.68 | 39.42 | 39.45 | 66,536 | -0.21(-0.54%) |
Nov 06, 2017 | 39.47 | 39.68 | 39.39 | 39.66 | 79,704 | +0.20(+0.50%) |
Nov 03, 2017 | 39.28 | 39.51 | 39.17 | 39.46 | 116,432 | +0.16(+0.40%) |
Nov 02, 2017 | 39.44 | 39.44 | 39.21 | 39.31 | 59,529 | -0.12(-0.31%) |
Nov 01, 2017 | 39.51 | 39.60 | 39.43 | 39.43 | 57,482 | +0.06(+0.15%) |
Oct 31, 2017 | 39.36 | 39.40 | 39.35 | 39.37 | 61,210 | +0.05(+0.13%) |
Oct 30, 2017 | 39.36 | 39.40 | 39.23 | 39.32 | 46,767 | -0.14(-0.35%) |
Oct 27, 2017 | 39.30 | 39.48 | 39.07 | 39.46 | 48,294 | +0.41(+1.04%) |
Oct 26, 2017 | 39.15 | 39.30 | 39.05 | 39.05 | 48,621 | -0.06(-0.16%) |
Oct 25, 2017 | 39.24 | 39.26 | 38.96 | 39.12 | 78,912 | -0.17(-0.44%) |
Oct 24, 2017 | 39.23 | 39.37 | 39.23 | 39.29 | 1,064,712 | +0.03(+0.07%) |
Oct 23, 2017 | 39.52 | 39.55 | 39.24 | 39.27 | 64,418 | -0.22(-0.56%) |
Oct 20, 2017 | 39.48 | 39.53 | 39.41 | 39.49 | 159,996 | +0.16(+0.40%) |
Oct 19, 2017 | 39.24 | 39.36 | 39.17 | 39.33 | 52,437 | -0.05(-0.13%) |
Oct 18, 2017 | 39.50 | 39.50 | 39.37 | 39.38 | 59,554 | -0.04(-0.10%) |
Oct 17, 2017 | 39.39 | 39.50 | 39.38 | 39.42 | 26,726 | +0.00(+0.01%) |
Oct 16, 2017 | 39.45 | 39.45 | 39.34 | 39.41 | 36,451 | +0.01(+0.03%) |
Oct 13, 2017 | 39.36 | 39.46 | 39.29 | 39.40 | 211,348 | +0.12(+0.31%) |
Oct 12, 2017 | 39.39 | 39.39 | 39.23 | 39.28 | 71,300 | -0.21(-0.54%) |
Oct 11, 2017 | 39.51 | 39.52 | 39.44 | 39.49 | 61,072 | +0.04(+0.11%) |
Oct 10, 2017 | 39.54 | 39.58 | 39.40 | 39.45 | 47,090 | +0.08(+0.19%) |
Oct 09, 2017 | 39.66 | 39.66 | 39.34 | 39.37 | 44,876 | -0.20(-0.51%) |
Oct 06, 2017 | 39.54 | 39.69 | 39.54 | 39.57 | 46,771 | -0.14(-0.36%) |
Oct 05, 2017 | 39.51 | 39.73 | 39.51 | 39.72 | 56,731 | +0.25(+0.64%) |
Oct 04, 2017 | 39.38 | 39.55 | 39.38 | 39.46 | 68,570 | +0.11(+0.27%) |
Oct 03, 2017 | 39.17 | 39.37 | 39.17 | 39.36 | 50,776 | +0.20(+0.51%) |
Oct 02, 2017 | 39.17 | 39.21 | 39.13 | 39.16 | 229,292 | +0.04(+0.10%) |
Sep 29, 2017 | 39.05 | 39.17 | 38.99 | 39.12 | 87,915 | +0.11(+0.28%) |
Sep 28, 2017 | 38.99 | 39.04 | 38.95 | 39.01 | 43,538 | -0.08(-0.22%) |
Sep 27, 2017 | 38.99 | 39.16 | 38.90 | 39.09 | 64,255 | +0.24(+0.61%) |
Sep 26, 2017 | 38.99 | 38.99 | 38.84 | 38.85 | 186,324 | -0.03(-0.07%) |
Sep 25, 2017 | 38.86 | 39.00 | 38.78 | 38.88 | 93,316 | -0.09(-0.22%) |
Sep 22, 2017 | 38.83 | 38.98 | 38.83 | 38.97 | 65,275 | +0.08(+0.21%) |
Sep 21, 2017 | 38.97 | 38.97 | 38.84 | 38.88 | 38,758 | -0.08(-0.21%) |
Sep 20, 2017 | 38.87 | 39.03 | 38.79 | 38.97 | 82,745 | +0.09(+0.24%) |
Sep 19, 2017 | 39.00 | 39.00 | 38.77 | 38.87 | 65,490 | -0.07(-0.17%) |
Sep 18, 2017 | 39.13 | 39.21 | 38.90 | 38.94 | 34,943 | -0.15(-0.38%) |
Sep 15, 2017 | 39.01 | 39.11 | 39.01 | 39.09 | 114,584 | -0.06(-0.15%) |
Sep 14, 2017 | 39.30 | 39.30 | 39.12 | 39.14 | 69,755 | -0.24(-0.60%) |
Sep 13, 2017 | 39.21 | 39.40 | 39.21 | 39.38 | 97,421 | +0.27(+0.68%) |
Sep 12, 2017 | 39.01 | 39.13 | 38.96 | 39.11 | 35,304 | +0.20(+0.53%) |
Sep 11, 2017 | 38.86 | 38.94 | 38.85 | 38.91 | 49,871 | +0.20(+0.51%) |
Sep 08, 2017 | 38.80 | 38.80 | 38.61 | 38.71 | 120,250 | -0.17(-0.43%) |
Sep 07, 2017 | 39.19 | 39.19 | 38.81 | 38.88 | 33,605 | -0.20(-0.52%) |
Sep 06, 2017 | 38.89 | 39.13 | 38.88 | 39.08 | 104,871 | +0.23(+0.60%) |
Sep 05, 2017 | 38.90 | 39.05 | 38.68 | 38.85 | 47,032 | -0.14(-0.35%) |
Sep 01, 2017 | 38.96 | 39.04 | 38.95 | 38.99 | 47,718 | +0.13(+0.34%) |
Aug 31, 2017 | 38.76 | 38.88 | 38.76 | 38.86 | 45,202 | +0.19(+0.49%) |
Aug 30, 2017 | 38.40 | 38.71 | 38.40 | 38.67 | 60,930 | +0.27(+0.69%) |
Aug 29, 2017 | 38.17 | 38.44 | 38.16 | 38.40 | 50,910 | +0.00(+0.01%) |
Aug 28, 2017 | 38.48 | 38.48 | 38.36 | 38.40 | 70,054 | +0.00(+0.01%) |
Aug 25, 2017 | 38.37 | 38.51 | 38.33 | 38.39 | 73,739 | +0.17(+0.44%) |
Aug 24, 2017 | 38.60 | 38.70 | 38.22 | 38.22 | 82,534 | -0.27(-0.70%) |
Aug 23, 2017 | 38.58 | 38.59 | 38.44 | 38.49 | 44,546 | -0.31(-0.81%) |
Aug 22, 2017 | 38.51 | 38.84 | 38.51 | 38.81 | 143,023 | +0.39(+1.01%) |
Aug 21, 2017 | 38.30 | 38.47 | 38.27 | 38.42 | 45,076 | +0.10(+0.25%) |
Aug 18, 2017 | 38.40 | 38.53 | 38.32 | 38.32 | 58,970 | -0.13(-0.35%) |
Aug 17, 2017 | 38.71 | 38.99 | 38.45 | 38.46 | 75,653 | -0.62(-1.58%) |
Aug 16, 2017 | 39.02 | 39.16 | 39.00 | 39.07 | 43,212 | +0.17(+0.43%) |
Aug 15, 2017 | 39.26 | 39.26 | 38.90 | 38.90 | 206,318 | -0.29(-0.75%) |
Aug 14, 2017 | 39.22 | 39.32 | 39.15 | 39.20 | 74,967 | +0.22(+0.55%) |
Aug 11, 2017 | 38.78 | 39.05 | 38.78 | 38.98 | 80,991 | +0.21(+0.53%) |
Aug 10, 2017 | 39.18 | 39.24 | 38.77 | 38.77 | 64,346 | -0.56(-1.43%) |
Aug 09, 2017 | 39.13 | 39.35 | 39.06 | 39.33 | 103,781 | -0.16(-0.40%) |
Aug 08, 2017 | 39.60 | 39.73 | 39.45 | 39.49 | 40,987 | -0.09(-0.22%) |
Aug 07, 2017 | 39.55 | 39.62 | 39.51 | 39.58 | 41,631 | +0.11(+0.27%) |
Aug 04, 2017 | 39.56 | 39.56 | 39.36 | 39.47 | 48,437 | -0.02(-0.05%) |
Aug 03, 2017 | 39.64 | 39.69 | 39.46 | 39.49 | 360,123 | -0.17(-0.43%) |
Aug 02, 2017 | 39.78 | 39.78 | 39.45 | 39.66 | 102,275 | -0.17(-0.43%) |
Aug 01, 2017 | 39.86 | 39.86 | 39.76 | 39.83 | 97,438 | +0.14(+0.35%) |
Jul 31, 2017 | 39.83 | 39.86 | 39.57 | 39.69 | 91,814 | +0.02(+0.05%) |
Jul 28, 2017 | 39.55 | 39.70 | 39.52 | 39.67 | 68,948 | -0.19(-0.48%) |
Jul 27, 2017 | 39.81 | 40.06 | 39.57 | 39.86 | 641,956 | +0.22(+0.55%) |
Jul 26, 2017 | 39.67 | 39.68 | 39.61 | 39.65 | 65,208 | +0.00(+0.01%) |
Jul 25, 2017 | 39.47 | 39.71 | 39.46 | 39.64 | 437,808 | +0.30(+0.77%) |
Jul 24, 2017 | 39.37 | 39.41 | 39.32 | 39.34 | 153,493 | -0.04(-0.11%) |
Jul 21, 2017 | 39.30 | 39.38 | 39.28 | 39.38 | 54,965 | +0.00(+0.01%) |
Jul 20, 2017 | 39.52 | 39.52 | 39.31 | 39.38 | 3,670,146 | -0.10(-0.26%) |
Jul 19, 2017 | 39.35 | 39.52 | 39.35 | 39.48 | 68,148 | +0.18(+0.45%) |
Jul 18, 2017 | 39.24 | 39.37 | 39.19 | 39.31 | 333,126 | +0.06(+0.16%) |
Jul 17, 2017 | 39.16 | 39.30 | 39.16 | 39.24 | 1,627,816 | +0.11(+0.28%) |
Jul 14, 2017 | 39.09 | 39.16 | 38.99 | 39.13 | 43,381 | +0.12(+0.30%) |
Jul 13, 2017 | 39.02 | 39.07 | 39.00 | 39.02 | 40,079 | +0.06(+0.15%) |
Jul 12, 2017 | 38.85 | 38.98 | 38.85 | 38.96 | 46,485 | +0.34(+0.87%) |
Jul 11, 2017 | 38.66 | 38.71 | 38.56 | 38.62 | 78,198 | -0.09(-0.22%) |
Jul 10, 2017 | 38.76 | 38.77 | 38.65 | 38.70 | 100,820 | -0.07(-0.19%) |
Jul 07, 2017 | 38.58 | 38.80 | 38.45 | 38.78 | 102,738 | +0.27(+0.71%) |
Jul 06, 2017 | 38.74 | 38.74 | 38.49 | 38.51 | 372,406 | -0.35(-0.90%) |
Jul 05, 2017 | 38.83 | 38.91 | 38.72 | 38.85 | 918,501 | -0.05(-0.13%) |
Jul 03, 2017 | 39.05 | 39.23 | 38.89 | 38.90 | 1,883,312 | -0.11(-0.28%) |
Jun 30, 2017 | 39.12 | 39.12 | 38.94 | 39.01 | 49,383 | +0.09(+0.24%) |
Jun 29, 2017 | 39.24 | 39.24 | 38.64 | 38.92 | 88,331 | -0.38(-0.96%) |
Jun 28, 2017 | 39.04 | 39.35 | 39.04 | 39.30 | 49,589 | +0.35(+0.90%) |
Jun 27, 2017 | 39.18 | 39.31 | 38.95 | 38.95 | 95,768 | -0.22(-0.56%) |
Jun 26, 2017 | 39.13 | 39.24 | 39.06 | 39.17 | 167,067 | +0.18(+0.46%) |
Jun 23, 2017 | 39.01 | 39.02 | 38.88 | 38.99 | 138,783 | -0.07(-0.18%) |
Jun 22, 2017 | 39.22 | 39.22 | 39.05 | 39.06 | 235,522 | -0.09(-0.23%) |
Jun 21, 2017 | 39.16 | 39.21 | 39.06 | 39.15 | 60,174 | +0.06(+0.15%) |
Jun 20, 2017 | 39.53 | 39.65 | 39.09 | 39.09 | 86,049 | -0.47(-1.20%) |
Jun 19, 2017 | 39.47 | 39.60 | 39.33 | 39.57 | 116,029 | +0.33(+0.83%) |
Jun 16, 2017 | 39.35 | 39.35 | 39.05 | 39.24 | 143,170 | -0.19(-0.49%) |
Jun 15, 2017 | 39.36 | 39.51 | 39.16 | 39.43 | 4,011,452 | -0.26(-0.64%) |
Jun 14, 2017 | 39.65 | 39.75 | 39.51 | 39.69 | 77,094 | +0.02(+0.04%) |
Jun 13, 2017 | 39.55 | 39.70 | 39.54 | 39.67 | 64,856 | +0.23(+0.59%) |
Jun 12, 2017 | 39.41 | 39.54 | 39.35 | 39.44 | 61,490 | -0.10(-0.25%) |
Jun 09, 2017 | 39.78 | 39.79 | 39.30 | 39.53 | 63,734 | -0.19(-0.49%) |
Jun 08, 2017 | 39.94 | 39.94 | 39.67 | 39.73 | 96,368 | -0.19(-0.47%) |
Jun 07, 2017 | 39.88 | 39.94 | 39.80 | 39.92 | 123,259 | +0.10(+0.26%) |
Jun 06, 2017 | 40.19 | 40.19 | 39.81 | 39.81 | 80,051 | -0.38(-0.94%) |
Jun 05, 2017 | 40.34 | 40.34 | 40.16 | 40.19 | 73,221 | -0.12(-0.31%) |
Jun 02, 2017 | 40.23 | 40.34 | 40.16 | 40.32 | 172,703 | +0.18(+0.45%) |
Jun 01, 2017 | 39.82 | 40.13 | 39.75 | 40.13 | 82,460 | +0.42(+1.06%) |
May 31, 2017 | 39.65 | 39.71 | 39.41 | 39.71 | 94,431 | +0.13(+0.32%) |
May 30, 2017 | 39.63 | 39.67 | 39.58 | 39.59 | 54,855 | -0.03(-0.07%) |
May 26, 2017 | 39.54 | 39.62 | 39.54 | 39.62 | 49,114 | +0.11(+0.27%) |
May 25, 2017 | 39.26 | 39.59 | 39.26 | 39.51 | 76,740 | +0.40(+1.01%) |
May 24, 2017 | 39.01 | 39.14 | 38.95 | 39.11 | 79,296 | +0.11(+0.29%) |
May 23, 2017 | 39.16 | 39.16 | 38.99 | 39.00 | 39,175 | -0.13(-0.34%) |
May 22, 2017 | 38.92 | 39.16 | 38.92 | 39.14 | 52,876 | +0.21(+0.55%) |
May 19, 2017 | 38.80 | 39.05 | 38.78 | 38.92 | 32,325 | +0.26(+0.67%) |
May 18, 2017 | 38.45 | 38.77 | 38.45 | 38.66 | 63,633 | +0.25(+0.65%) |
May 17, 2017 | 38.75 | 38.82 | 38.41 | 38.41 | 85,493 | -0.63(-1.62%) |
May 16, 2017 | 39.20 | 39.20 | 39.02 | 39.04 | 273,884 | -0.13(-0.34%) |
May 15, 2017 | 39.13 | 39.33 | 39.13 | 39.18 | 86,159 | +0.05(+0.13%) |
May 12, 2017 | 39.27 | 39.27 | 39.11 | 39.13 | 36,092 | -0.13(-0.34%) |
May 11, 2017 | 39.33 | 39.33 | 39.06 | 39.26 | 54,606 | -0.20(-0.50%) |
May 10, 2017 | 39.39 | 39.46 | 39.34 | 39.46 | 65,928 | -0.05(-0.14%) |
May 09, 2017 | 39.41 | 39.56 | 39.40 | 39.51 | 62,456 | +0.18(+0.47%) |
May 08, 2017 | 39.49 | 39.49 | 39.24 | 39.33 | 75,141 | -0.05(-0.13%) |
May 05, 2017 | 39.31 | 39.38 | 39.17 | 39.38 | 56,125 | +0.18(+0.47%) |
May 04, 2017 | 39.25 | 39.25 | 39.07 | 39.20 | 305,488 | +0.03(+0.07%) |
May 03, 2017 | 39.39 | 39.45 | 39.08 | 39.17 | 261,499 | -0.19(-0.48%) |
May 02, 2017 | 39.29 | 39.36 | 39.17 | 39.36 | 242,702 | +0.10(+0.25%) |
May 01, 2017 | 39.33 | 39.39 | 39.22 | 39.26 | 2,823,108 | +0.09(+0.24%) |
Apr 28, 2017 | 39.51 | 39.51 | 39.15 | 39.17 | 76,035 | -0.18(-0.47%) |
Apr 27, 2017 | 39.30 | 39.38 | 39.23 | 39.35 | 66,860 | +0.16(+0.40%) |
Apr 26, 2017 | 39.08 | 39.35 | 39.08 | 39.20 | 115,645 | +0.18(+0.47%) |
Apr 25, 2017 | 38.85 | 39.07 | 38.85 | 39.02 | 140,154 | +0.31(+0.79%) |
Apr 24, 2017 | 38.80 | 38.88 | 38.69 | 38.71 | 79,418 | +0.25(+0.64%) |
Apr 21, 2017 | 38.47 | 38.49 | 38.39 | 38.46 | 44,836 | -0.02(-0.06%) |
Apr 20, 2017 | 38.22 | 38.55 | 38.22 | 38.48 | 104,977 | +0.38(+1.00%) |
Apr 19, 2017 | 38.14 | 38.28 | 38.06 | 38.10 | 308,428 | +0.06(+0.15%) |
Apr 18, 2017 | 37.94 | 38.07 | 37.86 | 38.05 | 58,643 | -0.01(-0.04%) |
Apr 17, 2017 | 37.85 | 38.06 | 37.85 | 38.06 | 35,708 | +0.32(+0.84%) |
Apr 13, 2017 | 37.94 | 37.99 | 37.74 | 37.74 | 41,099 | -0.24(-0.64%) |
Apr 12, 2017 | 38.14 | 38.14 | 37.98 | 37.99 | 56,019 | -0.15(-0.40%) |
Apr 11, 2017 | 38.13 | 38.14 | 37.89 | 38.14 | 126,693 | +0.00(+0.01%) |
Apr 10, 2017 | 37.98 | 38.24 | 37.98 | 38.14 | 340,643 | +0.14(+0.36%) |
Apr 07, 2017 | 38.05 | 38.10 | 37.94 | 38.00 | 79,861 | -0.06(-0.16%) |
Apr 06, 2017 | 37.86 | 38.16 | 37.86 | 38.06 | 90,766 | +0.15(+0.40%) |
Apr 05, 2017 | 38.10 | 38.31 | 37.88 | 37.91 | 143,090 | -0.08(-0.21%) |
Apr 04, 2017 | 37.96 | 38.03 | 37.93 | 37.99 | 87,804 | -0.03(-0.07%) |
Apr 03, 2017 | 38.13 | 38.17 | 37.86 | 38.01 | 4,301,290 | -0.14(-0.35%) |
Mar 31, 2017 | 38.04 | 38.21 | 38.04 | 38.15 | 371,408 | +0.02(+0.06%) |
Mar 30, 2017 | 37.97 | 38.14 | 37.97 | 38.13 | 123,542 | +0.16(+0.43%) |
Mar 29, 2017 | 37.74 | 37.99 | 37.74 | 37.97 | 65,844 | +0.17(+0.46%) |
Mar 28, 2017 | 37.49 | 37.84 | 37.49 | 37.79 | 87,028 | +0.27(+0.72%) |
Mar 27, 2017 | 37.13 | 37.56 | 37.11 | 37.52 | 111,330 | +0.04(+0.11%) |
Mar 24, 2017 | 37.51 | 37.60 | 37.40 | 37.48 | 57,529 | +0.04(+0.10%) |
Mar 23, 2017 | 37.40 | 37.64 | 37.39 | 37.45 | 198,940 | +0.03(+0.08%) |
Mar 22, 2017 | 37.26 | 37.44 | 37.18 | 37.41 | 130,629 | +0.14(+0.39%) |
Mar 21, 2017 | 37.81 | 37.81 | 37.25 | 37.27 | 183,892 | -0.44(-1.18%) |
Mar 20, 2017 | 37.86 | 37.86 | 37.67 | 37.72 | 70,035 | -0.13(-0.35%) |
Mar 17, 2017 | 37.90 | 37.90 | 37.78 | 37.85 | 41,770 | +0.04(+0.11%) |
Mar 16, 2017 | 37.82 | 37.88 | 37.75 | 37.81 | 224,944 | +0.01(+0.03%) |
Mar 15, 2017 | 37.57 | 37.85 | 37.56 | 37.80 | 98,415 | +0.23(+0.61%) |
Mar 14, 2017 | 37.57 | 37.59 | 37.46 | 37.56 | 57,887 | -0.06(-0.15%) |
Mar 13, 2017 | 37.60 | 37.65 | 37.58 | 37.62 | 185,710 | +0.01(+0.04%) |
Mar 10, 2017 | 37.69 | 37.69 | 37.52 | 37.61 | 76,473 | +0.05(+0.14%) |
Mar 09, 2017 | 37.58 | 37.66 | 37.45 | 37.55 | 69,093 | -0.03(-0.08%) |
Mar 08, 2017 | 37.49 | 37.66 | 37.49 | 37.58 | 95,731 | +0.10(+0.27%) |
Mar 07, 2017 | 37.57 | 37.64 | 37.46 | 37.48 | 126,964 | -0.16(-0.42%) |
Mar 06, 2017 | 37.76 | 37.76 | 37.52 | 37.64 | 461,035 | -0.13(-0.34%) |
Mar 03, 2017 | 37.81 | 37.86 | 37.66 | 37.77 | 274,610 | -0.09(-0.25%) |
Mar 02, 2017 | 37.93 | 37.97 | 37.85 | 37.86 | 135,257 | -0.12(-0.31%) |