Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.88 | 41.01 | 40.55 | 40.55 | 9,472 | -0.35(-0.86%) |
Apr 27, 2018 | 40.58 | 41.00 | 40.46 | 40.90 | 147,885 | +0.40(+0.99%) |
Apr 26, 2018 | 40.33 | 40.55 | 40.08 | 40.50 | 33,910 | +0.47(+1.17%) |
Apr 25, 2018 | 40.05 | 40.77 | 39.75 | 40.03 | 10,705 | -0.25(-0.61%) |
Apr 24, 2018 | 41.10 | 41.10 | 40.17 | 40.28 | 11,367 | -0.32(-0.78%) |
Apr 23, 2018 | 41.65 | 41.65 | 40.48 | 40.59 | 98,558 | -0.28(-0.69%) |
Apr 20, 2018 | 41.07 | 41.19 | 40.79 | 40.87 | 28,340 | -0.68(-1.64%) |
Apr 19, 2018 | 41.79 | 41.91 | 41.46 | 41.56 | 12,701 | -0.48(-1.14%) |
Apr 18, 2018 | 42.20 | 42.20 | 41.90 | 42.03 | 109,804 | -0.05(-0.12%) |
Apr 17, 2018 | 42.13 | 42.14 | 41.94 | 42.08 | 28,913 | -0.61(-1.42%) |
Apr 16, 2018 | 42.57 | 42.72 | 42.49 | 42.69 | 25,719 | -0.05(-0.12%) |
Apr 13, 2018 | 42.72 | 42.90 | 42.55 | 42.74 | 81,166 | +0.03(+0.06%) |
Apr 12, 2018 | 42.63 | 43.03 | 42.58 | 42.72 | 8,216 | -0.12(-0.28%) |
Apr 11, 2018 | 42.78 | 42.95 | 42.60 | 42.84 | 25,377 | -0.26(-0.61%) |
Apr 10, 2018 | 42.97 | 43.13 | 42.82 | 43.10 | 35,101 | +0.26(+0.62%) |
Apr 09, 2018 | 42.66 | 42.93 | 42.26 | 42.84 | 91,950 | +1.10(+2.64%) |
Apr 06, 2018 | 41.86 | 42.10 | 41.71 | 41.74 | 23,549 | -0.10(-0.24%) |
Apr 05, 2018 | 41.82 | 42.27 | 41.74 | 41.84 | 38,453 | -0.41(-0.97%) |
Apr 04, 2018 | 41.70 | 42.42 | 41.62 | 42.25 | 20,233 | +0.40(+0.96%) |
Apr 03, 2018 | 41.43 | 41.99 | 41.43 | 41.85 | 29,648 | +0.59(+1.43%) |
Apr 02, 2018 | 41.47 | 41.68 | 41.01 | 41.26 | 127,776 | -0.37(-0.88%) |
Mar 29, 2018 | 41.62 | 41.62 | 41.62 | 0 | +0.27(+0.66%) | |
Mar 28, 2018 | 41.79 | 42.43 | 41.33 | 41.35 | 34,323 | -0.66(-1.56%) |
Mar 27, 2018 | 42.52 | 42.56 | 41.92 | 42.01 | 36,477 | -0.68(-1.60%) |
Mar 26, 2018 | 42.37 | 42.70 | 42.25 | 42.69 | 11,515 | +0.49(+1.15%) |
Mar 23, 2018 | 42.52 | 42.77 | 42.20 | 42.20 | 53,270 | -0.04(-0.10%) |
Mar 22, 2018 | 42.53 | 42.53 | 42.20 | 42.25 | 25,866 | -0.49(-1.16%) |
Mar 21, 2018 | 42.36 | 42.82 | 42.26 | 42.74 | 49,078 | +0.82(+1.95%) |
Mar 20, 2018 | 41.98 | 42.09 | 41.84 | 41.92 | 22,981 | -0.15(-0.34%) |
Mar 19, 2018 | 42.04 | 42.77 | 41.78 | 42.07 | 50,116 | +0.00(+0.00%) |
Mar 16, 2018 | 42.24 | 42.31 | 42.03 | 42.07 | 46,406 | -0.27(-0.64%) |
Mar 15, 2018 | 42.57 | 42.61 | 42.26 | 42.34 | 11,315 | -0.16(-0.38%) |
Mar 14, 2018 | 42.58 | 42.65 | 42.38 | 42.50 | 18,804 | +0.01(+0.02%) |
Mar 13, 2018 | 42.81 | 43.01 | 42.49 | 42.49 | 46,492 | +0.03(+0.06%) |
Mar 12, 2018 | 42.47 | 42.64 | 42.31 | 42.47 | 38,477 | +0.18(+0.42%) |
Mar 09, 2018 | 42.06 | 42.36 | 42.06 | 42.29 | 48,492 | +0.45(+1.08%) |
Mar 08, 2018 | 41.78 | 41.84 | 41.65 | 41.84 | 13,684 | +0.09(+0.22%) |
Mar 07, 2018 | 41.56 | 41.75 | 41.41 | 41.74 | 22,422 | -0.13(-0.31%) |
Mar 06, 2018 | 41.82 | 41.87 | 41.63 | 41.87 | 39,327 | +0.48(+1.15%) |
Mar 05, 2018 | 41.11 | 41.54 | 41.10 | 41.39 | 55,552 | -0.13(-0.31%) |
Mar 02, 2018 | 41.15 | 41.52 | 40.96 | 41.52 | 65,941 | +0.25(+0.60%) |
Mar 01, 2018 | 41.36 | 41.68 | 40.98 | 41.27 | 274,709 | +0.15(+0.35%) |
Feb 28, 2018 | 41.62 | 41.83 | 41.13 | 41.13 | 185,469 | -0.30(-0.72%) |
Feb 27, 2018 | 41.86 | 41.89 | 41.22 | 41.43 | 33,726 | -0.64(-1.52%) |
Feb 26, 2018 | 41.94 | 42.18 | 41.82 | 42.07 | 24,980 | +0.41(+0.98%) |
Feb 23, 2018 | 41.56 | 42.14 | 41.47 | 41.66 | 35,351 | -0.18(-0.43%) |
Feb 22, 2018 | 41.79 | 42.05 | 41.71 | 41.84 | 61,795 | +0.55(+1.32%) |
Feb 21, 2018 | 41.41 | 41.87 | 41.18 | 41.29 | 35,094 | +0.70(+1.72%) |
Feb 20, 2018 | 40.64 | 41.11 | 40.50 | 40.59 | 41,892 | -0.36(-0.87%) |
Feb 16, 2018 | 40.95 | 40.95 | 40.95 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 40.09 | 40.95 | 39.77 | 40.94 | 73,666 | +0.24(+0.59%) |
Feb 14, 2018 | 39.68 | 40.85 | 39.68 | 40.70 | 22,177 | +0.58(+1.46%) |
Feb 13, 2018 | 39.90 | 40.40 | 39.90 | 40.12 | 53,472 | +0.23(+0.59%) |
Feb 12, 2018 | 39.84 | 40.05 | 39.65 | 39.88 | 48,375 | +0.05(+0.13%) |
Feb 09, 2018 | 39.98 | 39.98 | 39.29 | 39.83 | 177,006 | +0.17(+0.43%) |
Feb 08, 2018 | 40.45 | 40.49 | 39.66 | 39.66 | 107,610 | -0.44(-1.11%) |
Feb 07, 2018 | 40.87 | 41.40 | 40.11 | 40.11 | 75,723 | -0.79(-1.94%) |
Feb 06, 2018 | 40.15 | 40.91 | 39.94 | 40.90 | 46,710 | +0.09(+0.23%) |
Feb 05, 2018 | 41.12 | 41.21 | 40.47 | 40.81 | 76,647 | -1.00(-2.39%) |
Feb 02, 2018 | 42.20 | 42.43 | 41.80 | 41.80 | 35,894 | -0.53(-1.25%) |
Feb 01, 2018 | 42.32 | 42.48 | 42.01 | 42.33 | 87,168 | +0.01(+0.02%) |
Jan 31, 2018 | 42.67 | 42.67 | 41.70 | 42.32 | 44,262 | +0.96(+2.31%) |
Jan 30, 2018 | 41.54 | 41.54 | 41.37 | 44,796 | -0.17(-0.41%) | |
Jan 29, 2018 | 41.65 | 42.01 | 41.45 | 41.54 | 67,560 | -0.26(-0.61%) |
Jan 26, 2018 | 41.74 | 41.85 | 41.54 | 41.79 | 42,824 | -0.07(-0.16%) |
Jan 25, 2018 | 42.05 | 42.18 | 41.72 | 41.86 | 92,931 | -0.21(-0.51%) |
Jan 24, 2018 | 42.08 | 42.33 | 41.89 | 42.08 | 42,099 | +0.38(+0.92%) |
Jan 23, 2018 | 41.59 | 41.70 | 41.52 | 41.69 | 22,065 | +0.15(+0.37%) |
Jan 22, 2018 | 41.54 | 41.73 | 41.54 | 41.54 | 43,561 | +0.33(+0.81%) |
Jan 19, 2018 | 41.24 | 41.26 | 41.04 | 41.21 | 26,953 | +0.03(+0.08%) |
Jan 18, 2018 | 41.30 | 41.30 | 41.10 | 41.17 | 48,384 | -0.35(-0.84%) |
Jan 17, 2018 | 41.19 | 41.61 | 41.11 | 41.52 | 34,579 | +0.64(+1.56%) |
Jan 16, 2018 | 40.99 | 41.78 | 40.68 | 40.88 | 61,197 | +0.21(+0.52%) |
Jan 12, 2018 | 40.67 | 40.67 | 40.67 | 0 | -0.08(-0.19%) | |
Jan 11, 2018 | 40.55 | 40.80 | 40.55 | 40.75 | 28,749 | -0.09(-0.21%) |
Jan 10, 2018 | 41.18 | 40.80 | 40.83 | 20,692 | -0.35(-0.85%) | |
Jan 09, 2018 | 41.65 | 41.65 | 41.17 | 41.18 | 76,644 | +0.01(+0.02%) |
Jan 08, 2018 | 41.23 | 41.35 | 41.16 | 41.17 | 31,162 | -0.18(-0.43%) |
Jan 05, 2018 | 41.36 | 41.39 | 41.21 | 41.35 | 60,595 | +0.11(+0.27%) |
Jan 04, 2018 | 41.06 | 41.27 | 41.05 | 41.24 | 147,996 | +0.39(+0.96%) |
Jan 03, 2018 | 40.80 | 40.92 | 40.70 | 40.85 | 34,854 | -0.01(-0.02%) |
Jan 02, 2018 | 40.86 | 40.86 | 40.70 | 40.86 | 71,748 | +0.37(+0.91%) |
Dec 29, 2017 | 40.49 | 40.49 | 40.49 | 0 | -0.07(-0.17%) | |
Dec 28, 2017 | 40.66 | 40.68 | 40.50 | 40.56 | 20,266 | +0.18(+0.44%) |
Dec 27, 2017 | 40.43 | 40.47 | 39.91 | 40.38 | 17,030 | -0.03(-0.06%) |
Dec 26, 2017 | 40.29 | 40.52 | 40.19 | 40.40 | 33,915 | +0.10(+0.24%) |
Dec 22, 2017 | 40.31 | 40.38 | 39.98 | 40.31 | 38,504 | +0.21(+0.52%) |
Dec 21, 2017 | 40.20 | 40.34 | 40.10 | 40.10 | 20,984 | +0.04(+0.11%) |
Dec 20, 2017 | 40.10 | 40.17 | 39.93 | 40.05 | 57,237 | -0.03(-0.09%) |
Dec 19, 2017 | 40.50 | 40.50 | 40.09 | 40.09 | 19,178 | -0.06(-0.14%) |
Dec 18, 2017 | 40.71 | 40.71 | 40.01 | 40.15 | 171,623 | +0.21(+0.52%) |
Dec 15, 2017 | 40.03 | 40.16 | 39.90 | 39.94 | 55,178 | +0.24(+0.61%) |
Dec 14, 2017 | 39.79 | 39.84 | 39.64 | 39.69 | 48,229 | -0.06(-0.15%) |
Dec 13, 2017 | 39.50 | 39.82 | 39.36 | 39.75 | 53,220 | +0.55(+1.41%) |
Dec 12, 2017 | 39.15 | 39.27 | 39.12 | 39.20 | 57,362 | +0.19(+0.49%) |
Dec 11, 2017 | 38.94 | 39.14 | 38.90 | 39.01 | 26,024 | +0.49(+1.26%) |
Dec 08, 2017 | 38.59 | 38.65 | 38.44 | 38.52 | 31,865 | +0.46(+1.21%) |
Dec 07, 2017 | 38.07 | 38.20 | 38.04 | 38.06 | 47,816 | +0.09(+0.24%) |
Dec 06, 2017 | 38.11 | 38.14 | 37.95 | 37.97 | 111,300 | -0.18(-0.46%) |
Dec 05, 2017 | 38.24 | 38.37 | 38.15 | 38.15 | 56,638 | +0.08(+0.20%) |
Dec 04, 2017 | 38.25 | 38.49 | 38.06 | 38.07 | 70,610 | -0.47(-1.22%) |
Dec 01, 2017 | 38.18 | 38.57 | 38.18 | 38.54 | 85,238 | +0.44(+1.16%) |
Nov 30, 2017 | 38.20 | 38.43 | 38.10 | 38.10 | 26,433 | -0.03(-0.09%) |
Nov 29, 2017 | 38.27 | 38.28 | 38.13 | 38.13 | 42,356 | -0.39(-1.02%) |
Nov 28, 2017 | 38.59 | 38.63 | 38.39 | 38.52 | 49,468 | +0.08(+0.20%) |
Nov 27, 2017 | 38.51 | 38.63 | 38.43 | 38.45 | 82,687 | +0.26(+0.68%) |
Nov 24, 2017 | 38.23 | 38.50 | 38.08 | 38.19 | 32,400 | +0.15(+0.40%) |
Nov 22, 2017 | 37.85 | 38.04 | 37.74 | 38.04 | 54,462 | +0.38(+1.00%) |
Nov 21, 2017 | 37.84 | 38.08 | 37.66 | 37.66 | 74,197 | -0.16(-0.42%) |
Nov 20, 2017 | 37.79 | 37.86 | 37.67 | 37.82 | 92,195 | +0.24(+0.63%) |
Nov 17, 2017 | 37.56 | 37.59 | 37.45 | 37.58 | 40,911 | -0.08(-0.23%) |
Nov 16, 2017 | 37.74 | 38.16 | 37.67 | 37.67 | 127,651 | +0.13(+0.33%) |
Nov 15, 2017 | 37.69 | 37.69 | 37.54 | 37.54 | 25,934 | -0.06(-0.16%) |
Nov 14, 2017 | 37.62 | 37.62 | 37.43 | 37.60 | 58,408 | -0.03(-0.09%) |
Nov 13, 2017 | 37.44 | 37.65 | 37.42 | 37.64 | 72,586 | -0.05(-0.14%) |
Nov 10, 2017 | 37.78 | 37.86 | 37.59 | 37.69 | 243,226 | -0.18(-0.48%) |
Nov 09, 2017 | 38.00 | 38.06 | 37.66 | 37.87 | 288,232 | -0.41(-1.07%) |
Nov 08, 2017 | 38.15 | 38.37 | 37.99 | 38.28 | 56,650 | +0.21(+0.55%) |
Nov 07, 2017 | 38.09 | 38.23 | 37.89 | 38.07 | 18,530 | -0.18(-0.46%) |
Nov 06, 2017 | 38.00 | 38.25 | 37.98 | 38.25 | 68,506 | +0.15(+0.40%) |
Nov 03, 2017 | 38.17 | 38.20 | 38.03 | 38.10 | 41,467 | -0.21(-0.55%) |
Nov 02, 2017 | 38.21 | 38.30 | 38.11 | 38.30 | 21,194 | +0.42(+1.10%) |
Nov 01, 2017 | 38.04 | 38.14 | 37.89 | 37.89 | 43,756 | -0.25(-0.66%) |
Oct 31, 2017 | 38.19 | 38.21 | 38.11 | 38.14 | 49,872 | -0.18(-0.48%) |
Oct 30, 2017 | 38.28 | 38.55 | 38.24 | 38.32 | 21,932 | +0.10(+0.26%) |
Oct 27, 2017 | 37.93 | 38.25 | 37.87 | 38.22 | 67,010 | +0.32(+0.84%) |
Oct 26, 2017 | 38.00 | 38.00 | 37.82 | 37.90 | 17,493 | -0.21(-0.55%) |
Oct 25, 2017 | 38.32 | 38.32 | 38.01 | 38.11 | 75,642 | -0.34(-0.89%) |
Oct 24, 2017 | 38.59 | 38.59 | 38.40 | 38.46 | 39,041 | -0.33(-0.86%) |
Oct 23, 2017 | 38.77 | 38.90 | 38.71 | 38.79 | 17,197 | +0.07(+0.17%) |
Oct 20, 2017 | 38.93 | 38.93 | 38.72 | 38.72 | 35,433 | -0.24(-0.62%) |
Oct 19, 2017 | 39.11 | 39.11 | 38.68 | 38.97 | 45,517 | -0.92(-2.31%) |
Oct 18, 2017 | 39.78 | 39.89 | 39.69 | 39.89 | 10,844 | +0.03(+0.08%) |
Oct 17, 2017 | 39.79 | 39.90 | 39.70 | 39.85 | 16,568 | -0.01(-0.02%) |
Oct 16, 2017 | 39.92 | 39.94 | 39.85 | 39.86 | 10,008 | -0.04(-0.11%) |
Oct 13, 2017 | 39.77 | 39.96 | 39.64 | 39.90 | 36,929 | +0.42(+1.06%) |
Oct 12, 2017 | 39.28 | 39.48 | 39.21 | 39.48 | 6,963 | +0.34(+0.88%) |
Oct 11, 2017 | 39.17 | 39.23 | 39.12 | 39.14 | 8,872 | +0.04(+0.11%) |
Oct 10, 2017 | 39.04 | 39.13 | 38.94 | 39.10 | 27,166 | +0.32(+0.82%) |
Oct 09, 2017 | 38.94 | 39.14 | 38.74 | 38.78 | 10,471 | +0.03(+0.09%) |
Oct 06, 2017 | 38.77 | 38.85 | 38.66 | 38.75 | 27,775 | -0.30(-0.77%) |
Oct 05, 2017 | 39.11 | 39.13 | 38.98 | 39.05 | 24,395 | -0.08(-0.19%) |
Oct 04, 2017 | 39.11 | 39.22 | 39.08 | 39.13 | 11,792 | +0.01(+0.02%) |
Oct 03, 2017 | 39.05 | 39.17 | 38.96 | 39.12 | 58,781 | -0.14(-0.36%) |
Oct 02, 2017 | 39.25 | 39.29 | 39.14 | 39.26 | 91,179 | -0.18(-0.45%) |
Sep 29, 2017 | 39.54 | 40.17 | 39.35 | 39.43 | 8,557 | -0.05(-0.13%) |
Sep 28, 2017 | 39.36 | 39.50 | 39.13 | 39.48 | 19,688 | +0.05(+0.13%) |
Sep 27, 2017 | 39.51 | 39.43 | 24,024 | +0.21(+0.53%) | ||
Sep 26, 2017 | 39.14 | 39.27 | 38.90 | 39.23 | 29,118 | -0.09(-0.23%) |
Sep 25, 2017 | 39.53 | 39.64 | 39.28 | 39.32 | 108,200 | -0.31(-0.78%) |
Sep 22, 2017 | 39.54 | 39.71 | 39.54 | 39.63 | 32,102 | +0.23(+0.57%) |
Sep 21, 2017 | 39.47 | 40.07 | 39.29 | 39.40 | 23,784 | -0.29(-0.74%) |
Sep 20, 2017 | 39.79 | 40.10 | 39.55 | 39.69 | 27,991 | +0.37(+0.94%) |
Sep 19, 2017 | 39.14 | 39.33 | 39.07 | 39.33 | 52,396 | +0.55(+1.42%) |
Sep 18, 2017 | 38.92 | 39.02 | 38.75 | 38.77 | 20,384 | -0.31(-0.79%) |
Sep 15, 2017 | 38.99 | 39.13 | 38.96 | 39.08 | 14,632 | +0.12(+0.30%) |
Sep 14, 2017 | 38.87 | 39.00 | 38.87 | 38.97 | 21,783 | -0.21(-0.53%) |
Sep 13, 2017 | 39.33 | 39.33 | 39.00 | 39.18 | 62,261 | -0.40(-1.01%) |
Sep 12, 2017 | 39.58 | 39.59 | 39.41 | 39.58 | 18,345 | +0.08(+0.21%) |
Sep 11, 2017 | 39.39 | 39.52 | 39.38 | 39.49 | 31,813 | +0.12(+0.30%) |
Sep 08, 2017 | 39.49 | 39.49 | 39.33 | 39.38 | 22,778 | +0.48(+1.23%) |
Sep 07, 2017 | 38.83 | 38.93 | 38.72 | 38.90 | 15,876 | +0.21(+0.54%) |
Sep 06, 2017 | 38.72 | 38.83 | 38.66 | 38.69 | 46,635 | -0.10(-0.26%) |
Sep 05, 2017 | 38.81 | 38.93 | 38.57 | 38.79 | 65,486 | +0.07(+0.17%) |
Sep 01, 2017 | 38.82 | 38.85 | 38.70 | 38.72 | 28,198 | -0.27(-0.69%) |
Aug 31, 2017 | 38.69 | 39.01 | 38.69 | 38.99 | 19,357 | +0.30(+0.78%) |
Aug 30, 2017 | 38.77 | 38.77 | 38.67 | 38.69 | 14,271 | -0.15(-0.39%) |
Aug 29, 2017 | 38.95 | 39.18 | 38.82 | 38.84 | 33,245 | -0.44(-1.11%) |
Aug 28, 2017 | 39.22 | 39.33 | 39.18 | 39.28 | 38,949 | -0.03(-0.09%) |
Aug 25, 2017 | 39.32 | 39.47 | 39.18 | 39.31 | 10,458 | +0.08(+0.19%) |
Aug 24, 2017 | 39.20 | 39.30 | 39.13 | 39.23 | 29,016 | -0.11(-0.28%) |
Aug 23, 2017 | 39.20 | 39.36 | 39.05 | 39.34 | 26,302 | -0.29(-0.74%) |
Aug 22, 2017 | 39.69 | 39.82 | 39.64 | 39.64 | 22,504 | -0.15(-0.38%) |
Aug 21, 2017 | 39.88 | 39.94 | 39.77 | 39.79 | 19,323 | +0.03(+0.08%) |
Aug 18, 2017 | 39.55 | 39.92 | 39.28 | 39.75 | 86,854 | +0.51(+1.30%) |
Aug 17, 2017 | 39.38 | 39.75 | 39.15 | 39.24 | 44,140 | -0.28(-0.72%) |
Aug 16, 2017 | 39.38 | 39.74 | 39.31 | 39.53 | 44,496 | +0.55(+1.42%) |
Aug 15, 2017 | 39.08 | 39.13 | 38.92 | 38.97 | 57,546 | -0.23(-0.60%) |
Aug 14, 2017 | 39.06 | 39.23 | 38.94 | 39.21 | 31,143 | +0.16(+0.41%) |
Aug 11, 2017 | 38.50 | 39.08 | 38.50 | 39.05 | 23,447 | +0.13(+0.32%) |
Aug 10, 2017 | 39.16 | 39.33 | 38.85 | 38.92 | 53,154 | -0.47(-1.19%) |
Aug 09, 2017 | 39.38 | 39.67 | 39.30 | 39.39 | 37,323 | +0.08(+0.21%) |
Aug 08, 2017 | 39.46 | 39.48 | 39.31 | 39.31 | 29,122 | -0.19(-0.49%) |
Aug 07, 2017 | 39.37 | 39.60 | 39.37 | 39.50 | 37,177 | -0.24(-0.61%) |
Aug 04, 2017 | 39.79 | 39.99 | 39.50 | 39.74 | 23,780 | -0.14(-0.36%) |
Aug 03, 2017 | 39.80 | 39.89 | 39.65 | 39.89 | 29,904 | +0.07(+0.17%) |
Aug 02, 2017 | 39.79 | 39.90 | 39.67 | 39.82 | 102,614 | +0.03(+0.08%) |
Aug 01, 2017 | 39.84 | 39.95 | 39.67 | 39.79 | 223,415 | -0.08(-0.21%) |
Jul 31, 2017 | 39.64 | 39.88 | 39.63 | 39.87 | 167,860 | +0.24(+0.61%) |
Jul 28, 2017 | 39.42 | 39.68 | 39.32 | 39.63 | 13,772 | -0.09(-0.23%) |
Jul 27, 2017 | 40.02 | 40.04 | 39.63 | 39.72 | 34,048 | -0.28(-0.69%) |
Jul 26, 2017 | 39.46 | 40.01 | 39.46 | 40.00 | 17,757 | +0.46(+1.16%) |
Jul 25, 2017 | 39.69 | 39.74 | 39.54 | 39.54 | 16,307 | +0.08(+0.21%) |
Jul 24, 2017 | 39.54 | 39.54 | 39.14 | 39.45 | 18,299 | -0.06(-0.15%) |
Jul 21, 2017 | 39.38 | 39.58 | 39.25 | 39.51 | 11,560 | +0.33(+0.85%) |
Jul 20, 2017 | 39.29 | 38.95 | 39.18 | 58,759 | -0.29(-0.74%) | |
Jul 19, 2017 | 39.34 | 39.50 | 39.34 | 39.47 | 24,731 | +0.25(+0.64%) |
Jul 18, 2017 | 39.23 | 39.28 | 39.11 | 39.22 | 133,875 | +0.19(+0.49%) |
Jul 17, 2017 | 39.13 | 39.23 | 38.98 | 39.02 | 42,490 | -0.08(-0.21%) |
Jul 14, 2017 | 38.89 | 39.13 | 38.85 | 39.11 | 24,013 | +0.44(+1.13%) |
Jul 13, 2017 | 38.54 | 38.68 | 38.45 | 38.67 | 105,405 | +0.36(+0.94%) |
Jul 12, 2017 | 38.19 | 38.35 | 38.19 | 38.31 | 32,389 | +0.22(+0.57%) |
Jul 11, 2017 | 38.21 | 38.25 | 37.92 | 38.10 | 31,521 | -0.14(-0.37%) |
Jul 10, 2017 | 38.22 | 38.30 | 38.15 | 38.24 | 40,217 | -0.42(-1.08%) |
Jul 07, 2017 | 38.50 | 38.62 | 38.42 | 38.66 | 45,354 | +0.42(+1.09%) |
Jul 06, 2017 | 38.50 | 38.21 | 38.24 | 48,114 | -0.12(-0.31%) | |
Jul 05, 2017 | 38.39 | 38.47 | 38.12 | 38.36 | 81,316 | -0.08(-0.22%) |
Jul 03, 2017 | 39.33 | 39.33 | 38.35 | 38.44 | 79,630 | -0.28(-0.71%) |
Jun 30, 2017 | 38.51 | 38.80 | 38.51 | 38.72 | 88,743 | +0.15(+0.39%) |
Jun 29, 2017 | 38.92 | 38.92 | 38.35 | 38.56 | 90,968 | -0.28(-0.73%) |
Jun 28, 2017 | 38.67 | 38.93 | 38.64 | 38.85 | 33,044 | +0.44(+1.13%) |
Jun 27, 2017 | 38.49 | 38.79 | 38.28 | 38.41 | 53,956 | -0.05(-0.13%) |
Jun 26, 2017 | 38.54 | 38.55 | 38.40 | 38.46 | 24,951 | +0.29(+0.77%) |
Jun 23, 2017 | 38.19 | 38.31 | 38.10 | 38.17 | 89,702 | -0.02(-0.04%) |
Jun 22, 2017 | 38.10 | 38.23 | 37.94 | 38.19 | 53,196 | +0.39(+1.04%) |
Jun 21, 2017 | 37.88 | 37.95 | 37.64 | 37.79 | 20,842 | -0.34(-0.90%) |
Jun 20, 2017 | 38.39 | 38.39 | 38.01 | 38.14 | 32,770 | -0.17(-0.46%) |
Jun 19, 2017 | 38.25 | 38.35 | 38.11 | 38.31 | 96,621 | +0.21(+0.56%) |
Jun 16, 2017 | 37.90 | 38.10 | 37.84 | 38.10 | 51,909 | +0.46(+1.22%) |
Jun 15, 2017 | 37.48 | 37.65 | 37.33 | 37.64 | 59,960 | -0.05(-0.13%) |
Jun 14, 2017 | 38.05 | 38.07 | 37.54 | 37.69 | 35,813 | +0.29(+0.77%) |
Jun 13, 2017 | 37.15 | 37.44 | 37.10 | 37.40 | 26,498 | +0.30(+0.82%) |
Jun 12, 2017 | 37.22 | 37.22 | 36.89 | 37.10 | 68,427 | -0.01(-0.02%) |
Jun 09, 2017 | 37.11 | 37.26 | 37.06 | 37.10 | 30,238 | -0.23(-0.62%) |
Jun 08, 2017 | 37.22 | 37.33 | 37.15 | 37.33 | 19,208 | +0.09(+0.24%) |
Jun 07, 2017 | 37.25 | 37.28 | 37.13 | 37.24 | 56,074 | -0.12(-0.31%) |
Jun 06, 2017 | 37.47 | 37.55 | 37.29 | 37.36 | 47,959 | +0.24(+0.64%) |
Jun 05, 2017 | 37.14 | 37.19 | 37.08 | 37.12 | 103,249 | +0.00(+0.01%) |
Jun 02, 2017 | 36.92 | 37.12 | 36.78 | 37.12 | 47,295 | +0.47(+1.29%) |
Jun 01, 2017 | 36.41 | 36.64 | 36.31 | 36.64 | 43,097 | +0.37(+1.02%) |
May 31, 2017 | 36.40 | 36.46 | 36.27 | 36.27 | 73,321 | -0.15(-0.41%) |
May 30, 2017 | 36.27 | 36.43 | 36.27 | 36.42 | 31,481 | +0.02(+0.07%) |
May 26, 2017 | 36.26 | 36.46 | 36.18 | 36.40 | 40,143 | +0.28(+0.77%) |
May 25, 2017 | 36.15 | 36.21 | 36.09 | 36.12 | 57,533 | +0.04(+0.11%) |
May 24, 2017 | 36.03 | 36.11 | 35.95 | 36.08 | 20,975 | +0.21(+0.57%) |
May 23, 2017 | 35.86 | 35.95 | 35.82 | 35.87 | 56,057 | +0.09(+0.25%) |
May 22, 2017 | 35.52 | 35.94 | 35.52 | 35.78 | 21,946 | +0.27(+0.76%) |
May 19, 2017 | 35.26 | 35.61 | 35.26 | 35.51 | 15,646 | +0.34(+0.96%) |
May 18, 2017 | 35.22 | 35.31 | 35.10 | 35.17 | 24,186 | -0.14(-0.40%) |
May 17, 2017 | 35.28 | 35.43 | 35.21 | 35.31 | 435,871 | -0.03(-0.09%) |
May 16, 2017 | 35.47 | 35.47 | 35.23 | 35.35 | 21,160 | -0.14(-0.38%) |
May 15, 2017 | 35.63 | 35.63 | 35.38 | 35.48 | 21,338 | +0.07(+0.20%) |
May 12, 2017 | 35.49 | 35.67 | 35.37 | 35.41 | 25,303 | -0.23(-0.65%) |
May 11, 2017 | 35.40 | 35.69 | 35.38 | 35.64 | 119,355 | -0.09(-0.25%) |
May 10, 2017 | 35.58 | 35.73 | 35.57 | 35.73 | 46,510 | +0.46(+1.30%) |
May 09, 2017 | 35.42 | 35.45 | 35.27 | 35.27 | 182,840 | -0.24(-0.67%) |
May 08, 2017 | 35.53 | 35.72 | 35.41 | 35.51 | 76,823 | +0.12(+0.35%) |
May 05, 2017 | 35.08 | 35.40 | 35.08 | 35.39 | 46,725 | +0.52(+1.48%) |
May 04, 2017 | 34.88 | 35.03 | 34.76 | 34.87 | 56,110 | -0.28(-0.79%) |
May 03, 2017 | 35.39 | 35.44 | 35.09 | 35.15 | 102,679 | -0.30(-0.83%) |
May 02, 2017 | 35.20 | 35.45 | 35.20 | 35.45 | 66,913 | +0.29(+0.82%) |