Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.83 | 52.19 | 51.03 | 51.30 | 235,694 | -0.43(-0.83%) |
Apr 27, 2018 | 52.15 | 52.53 | 51.44 | 51.73 | 266,283 | -0.43(-0.83%) |
Apr 26, 2018 | 51.81 | 52.34 | 51.65 | 52.16 | 182,946 | +0.36(+0.69%) |
Apr 25, 2018 | 51.83 | 52.32 | 51.54 | 51.80 | 158,763 | -0.11(-0.22%) |
Apr 24, 2018 | 52.54 | 53.44 | 51.46 | 51.92 | 174,537 | -0.53(-1.00%) |
Apr 23, 2018 | 52.56 | 52.73 | 52.23 | 52.44 | 152,594 | -0.08(-0.16%) |
Apr 20, 2018 | 52.54 | 52.87 | 52.11 | 52.53 | 160,407 | -0.14(-0.27%) |
Apr 19, 2018 | 53.26 | 53.40 | 52.38 | 52.67 | 149,943 | -1.05(-1.96%) |
Apr 18, 2018 | 54.17 | 54.32 | 53.60 | 53.72 | 248,690 | -0.21(-0.38%) |
Apr 17, 2018 | 53.95 | 54.35 | 53.55 | 53.92 | 332,582 | +0.36(+0.67%) |
Apr 16, 2018 | 53.26 | 53.73 | 52.91 | 53.57 | 320,020 | +0.75(+1.42%) |
Apr 13, 2018 | 53.31 | 53.31 | 52.72 | 52.82 | 202,411 | -0.15(-0.28%) |
Apr 12, 2018 | 53.10 | 53.45 | 52.84 | 52.97 | 75,890 | +0.07(+0.14%) |
Apr 11, 2018 | 53.07 | 53.18 | 52.53 | 52.89 | 138,727 | -0.41(-0.77%) |
Apr 10, 2018 | 53.31 | 53.48 | 52.84 | 53.30 | 176,622 | +0.53(+1.01%) |
Apr 09, 2018 | 53.49 | 53.57 | 52.75 | 52.77 | 109,582 | -0.53(-1.00%) |
Apr 06, 2018 | 54.09 | 54.44 | 52.82 | 53.30 | 167,399 | -1.15(-2.12%) |
Apr 05, 2018 | 54.17 | 54.77 | 53.65 | 54.46 | 155,528 | +0.60(+1.11%) |
Apr 04, 2018 | 52.35 | 53.99 | 52.26 | 53.86 | 197,300 | +0.97(+1.83%) |
Apr 03, 2018 | 51.91 | 53.12 | 51.90 | 52.89 | 327,082 | +1.07(+2.07%) |
Apr 02, 2018 | 53.63 | 53.79 | 51.37 | 51.82 | 224,580 | -2.01(-3.73%) |
Mar 29, 2018 | 53.83 | 53.83 | 53.83 | 0 | +0.55(+1.04%) | |
Mar 28, 2018 | 53.46 | 53.66 | 52.99 | 53.27 | 163,253 | +0.14(+0.26%) |
Mar 27, 2018 | 53.73 | 53.89 | 52.55 | 53.13 | 210,696 | -0.62(-1.15%) |
Mar 26, 2018 | 53.43 | 54.09 | 52.84 | 53.75 | 337,949 | +1.22(+2.33%) |
Mar 23, 2018 | 53.51 | 54.40 | 52.52 | 52.53 | 211,225 | -0.95(-1.78%) |
Mar 22, 2018 | 54.25 | 54.63 | 53.44 | 53.48 | 143,648 | -1.04(-1.90%) |
Mar 21, 2018 | 54.86 | 54.86 | 54.35 | 54.52 | 105,174 | -0.35(-0.63%) |
Mar 20, 2018 | 54.44 | 55.29 | 54.34 | 54.86 | 243,728 | +0.45(+0.82%) |
Mar 19, 2018 | 54.21 | 54.49 | 53.61 | 54.41 | 210,454 | +0.17(+0.31%) |
Mar 16, 2018 | 54.01 | 54.66 | 53.88 | 54.25 | 495,425 | +0.13(+0.24%) |
Mar 15, 2018 | 54.74 | 55.04 | 53.89 | 54.12 | 199,999 | -0.61(-1.11%) |
Mar 14, 2018 | 55.59 | 55.95 | 54.47 | 54.72 | 206,925 | -0.64(-1.16%) |
Mar 13, 2018 | 55.55 | 55.68 | 54.82 | 55.37 | 294,209 | +0.09(+0.17%) |
Mar 12, 2018 | 54.64 | 55.37 | 54.30 | 55.27 | 263,510 | +0.78(+1.42%) |
Mar 09, 2018 | 54.07 | 54.95 | 54.07 | 54.50 | 250,193 | +0.74(+1.37%) |
Mar 08, 2018 | 53.20 | 53.94 | 53.15 | 53.76 | 219,734 | +0.72(+1.36%) |
Mar 07, 2018 | 53.11 | 53.04 | 308,912 | +0.73(+1.39%) | ||
Mar 06, 2018 | 52.31 | 52.53 | 51.88 | 52.31 | 493,205 | +0.08(+0.16%) |
Mar 05, 2018 | 51.58 | 52.67 | 51.45 | 52.23 | 328,398 | +0.29(+0.56%) |
Mar 02, 2018 | 51.71 | 52.45 | 51.69 | 51.94 | 276,040 | -0.17(-0.32%) |
Mar 01, 2018 | 51.50 | 52.38 | 51.27 | 52.11 | 451,555 | +0.40(+0.78%) |
Feb 28, 2018 | 53.32 | 53.81 | 51.69 | 51.70 | 259,277 | -1.52(-2.86%) |
Feb 27, 2018 | 54.79 | 55.07 | 53.19 | 53.23 | 455,567 | -1.50(-2.75%) |
Feb 26, 2018 | 54.86 | 55.13 | 54.33 | 54.73 | 184,670 | -0.11(-0.20%) |
Feb 23, 2018 | 54.89 | 55.18 | 54.32 | 54.84 | 258,890 | +0.65(+1.21%) |
Feb 22, 2018 | 54.40 | 53.70 | 54.19 | 194,783 | +0.50(+0.92%) | |
Feb 21, 2018 | 53.41 | 54.49 | 53.41 | 53.70 | 180,459 | +0.38(+0.72%) |
Feb 20, 2018 | 53.63 | 54.13 | 53.27 | 53.31 | 144,454 | -0.52(-0.97%) |
Feb 16, 2018 | 53.84 | 53.84 | 53.84 | 0 | +0.14(+0.26%) | |
Feb 15, 2018 | 53.96 | 54.72 | 53.57 | 53.70 | 267,912 | +0.27(+0.51%) |
Feb 14, 2018 | 52.15 | 53.58 | 52.06 | 53.42 | 627,471 | +0.93(+1.76%) |
Feb 13, 2018 | 52.44 | 52.79 | 52.22 | 52.50 | 311,308 | -0.21(-0.39%) |
Feb 12, 2018 | 52.40 | 53.09 | 52.12 | 52.70 | 524,031 | +0.52(+1.00%) |
Feb 09, 2018 | 53.12 | 53.45 | 51.58 | 52.18 | 599,966 | -0.52(-0.99%) |
Feb 08, 2018 | 54.01 | 54.21 | 52.69 | 52.70 | 312,461 | -1.28(-2.37%) |
Feb 07, 2018 | 53.48 | 54.88 | 53.46 | 53.98 | 360,480 | +0.39(+0.73%) |
Feb 06, 2018 | 54.13 | 55.24 | 52.07 | 53.59 | 855,122 | +0.59(+1.11%) |
Feb 05, 2018 | 54.12 | 54.40 | 52.29 | 53.00 | 222,189 | -1.46(-2.68%) |
Feb 02, 2018 | 54.79 | 55.46 | 54.36 | 54.46 | 373,797 | -0.75(-1.35%) |
Feb 01, 2018 | 54.88 | 55.46 | 54.61 | 55.21 | 308,799 | +0.31(+0.56%) |
Jan 31, 2018 | 55.27 | 55.72 | 54.83 | 54.90 | 365,109 | -0.27(-0.49%) |
Jan 30, 2018 | 55.20 | 55.64 | 54.85 | 55.17 | 408,079 | -0.67(-1.20%) |
Jan 29, 2018 | 56.21 | 56.27 | 55.57 | 55.84 | 195,906 | -0.49(-0.86%) |
Jan 26, 2018 | 56.73 | 56.97 | 55.58 | 56.33 | 226,083 | -0.15(-0.26%) |
Jan 25, 2018 | 56.20 | 56.50 | 55.54 | 56.48 | 492,361 | +0.66(+1.19%) |
Jan 24, 2018 | 55.72 | 56.09 | 55.32 | 55.82 | 231,768 | +0.42(+0.76%) |
Jan 23, 2018 | 55.50 | 55.84 | 55.00 | 55.40 | 90,719 | -0.08(-0.15%) |
Jan 22, 2018 | 55.29 | 55.54 | 54.84 | 55.48 | 114,149 | -0.11(-0.20%) |
Jan 19, 2018 | 54.77 | 55.83 | 54.53 | 55.59 | 251,206 | +0.65(+1.19%) |
Jan 18, 2018 | 54.31 | 55.23 | 54.31 | 54.94 | 221,319 | +0.50(+0.93%) |
Jan 17, 2018 | 55.38 | 55.55 | 54.29 | 54.43 | 213,435 | -0.62(-1.12%) |
Jan 16, 2018 | 55.33 | 55.99 | 54.69 | 55.05 | 408,763 | +0.00(+0.00%) |
Jan 12, 2018 | 55.05 | 55.05 | 55.05 | 0 | -0.02(-0.03%) | |
Jan 11, 2018 | 54.12 | 55.09 | 53.75 | 55.07 | 265,357 | +1.07(+1.97%) |
Jan 10, 2018 | 54.30 | 53.52 | 54.00 | 258,563 | -0.08(-0.16%) | |
Jan 09, 2018 | 54.37 | 54.63 | 53.96 | 54.09 | 162,412 | -0.19(-0.34%) |
Jan 08, 2018 | 54.08 | 54.44 | 53.70 | 54.27 | 266,699 | +0.08(+0.16%) |
Jan 05, 2018 | 53.56 | 54.33 | 53.35 | 54.19 | 379,488 | +0.91(+1.70%) |
Jan 04, 2018 | 53.63 | 54.13 | 52.99 | 53.28 | 218,993 | -0.41(-0.77%) |
Jan 03, 2018 | 53.16 | 53.82 | 53.08 | 53.70 | 212,585 | +0.23(+0.44%) |
Jan 02, 2018 | 53.74 | 53.90 | 53.08 | 53.46 | 222,810 | +0.00(+0.00%) |
Dec 29, 2017 | 53.46 | 53.46 | 53.46 | 0 | -0.37(-0.69%) | |
Dec 28, 2017 | 53.80 | 53.94 | 53.41 | 53.83 | 149,678 | +0.09(+0.17%) |
Dec 27, 2017 | 53.66 | 54.27 | 53.62 | 53.74 | 168,458 | -0.02(-0.03%) |
Dec 26, 2017 | 53.71 | 54.18 | 53.68 | 53.76 | 94,297 | +0.07(+0.12%) |
Dec 22, 2017 | 53.95 | 54.10 | 53.55 | 53.69 | 149,679 | -0.40(-0.74%) |
Dec 21, 2017 | 54.21 | 54.61 | 53.80 | 54.09 | 181,687 | -0.07(-0.12%) |
Dec 20, 2017 | 54.05 | 54.54 | 53.84 | 54.16 | 181,757 | +0.34(+0.64%) |
Dec 19, 2017 | 54.60 | 54.94 | 53.62 | 53.82 | 213,788 | -0.74(-1.35%) |
Dec 18, 2017 | 53.95 | 54.81 | 53.93 | 54.55 | 342,384 | +1.02(+1.90%) |
Dec 15, 2017 | 52.47 | 54.13 | 52.39 | 53.54 | 451,183 | +1.05(+2.01%) |
Dec 14, 2017 | 54.01 | 54.01 | 52.06 | 52.48 | 358,509 | -2.10(-3.86%) |
Dec 13, 2017 | 54.52 | 55.44 | 54.17 | 54.59 | 189,745 | +0.18(+0.33%) |
Dec 12, 2017 | 55.13 | 55.47 | 54.41 | 54.41 | 211,610 | -0.57(-1.03%) |
Dec 11, 2017 | 55.75 | 55.75 | 54.78 | 54.98 | 293,625 | -0.75(-1.35%) |
Dec 08, 2017 | 56.36 | 56.50 | 55.66 | 55.73 | 207,926 | +0.00(+0.00%) |
Dec 07, 2017 | 55.98 | 56.85 | 55.96 | 213,256 | +0.00(+0.00%) | |
Dec 06, 2017 | 56.13 | 56.34 | 55.78 | 56.01 | 136,440 | -0.21(-0.38%) |
Dec 05, 2017 | 56.61 | 56.77 | 56.16 | 56.23 | 223,989 | -0.50(-0.89%) |
Dec 04, 2017 | 56.66 | 57.38 | 56.53 | 56.73 | 292,379 | +0.66(+1.18%) |
Dec 01, 2017 | 55.99 | 56.18 | 54.88 | 56.07 | 281,751 | +0.22(+0.40%) |
Nov 30, 2017 | 55.88 | 56.08 | 55.61 | 55.85 | 238,522 | +0.20(+0.37%) |
Nov 29, 2017 | 55.62 | 56.09 | 55.48 | 55.64 | 218,793 | +0.03(+0.05%) |
Nov 28, 2017 | 54.66 | 55.64 | 54.60 | 55.61 | 185,808 | +1.15(+2.12%) |
Nov 27, 2017 | 54.15 | 54.95 | 53.95 | 54.46 | 212,035 | +0.35(+0.65%) |
Nov 24, 2017 | 54.16 | 54.25 | 53.87 | 54.10 | 114,529 | +0.15(+0.28%) |
Nov 22, 2017 | 53.97 | 54.55 | 53.76 | 53.95 | 185,518 | -0.35(-0.65%) |
Nov 21, 2017 | 54.09 | 54.46 | 53.95 | 54.31 | 339,953 | +0.16(+0.29%) |
Nov 20, 2017 | 53.86 | 54.44 | 53.86 | 54.15 | 269,102 | +0.14(+0.26%) |
Nov 17, 2017 | 53.65 | 54.27 | 53.65 | 54.01 | 340,510 | +0.14(+0.26%) |
Nov 16, 2017 | 53.50 | 53.93 | 53.19 | 53.87 | 353,386 | +0.80(+1.51%) |
Nov 15, 2017 | 52.99 | 53.20 | 52.50 | 53.07 | 291,714 | +0.04(+0.07%) |
Nov 14, 2017 | 52.88 | 53.18 | 52.66 | 53.03 | 208,042 | +0.08(+0.16%) |
Nov 13, 2017 | 53.36 | 53.49 | 52.86 | 52.95 | 207,591 | -0.41(-0.77%) |
Nov 10, 2017 | 53.24 | 53.55 | 52.77 | 53.36 | 314,189 | +0.04(+0.07%) |
Nov 09, 2017 | 53.41 | 53.76 | 52.90 | 53.32 | 257,195 | -0.26(-0.49%) |
Nov 08, 2017 | 53.67 | 54.05 | 52.87 | 53.58 | 251,915 | -0.33(-0.60%) |
Nov 07, 2017 | 54.23 | 54.47 | 53.68 | 53.91 | 340,861 | -0.56(-1.03%) |
Nov 06, 2017 | 54.87 | 54.87 | 53.78 | 54.47 | 484,805 | -0.49(-0.90%) |
Nov 03, 2017 | 54.23 | 55.01 | 53.85 | 54.96 | 361,213 | +0.60(+1.10%) |
Nov 02, 2017 | 53.34 | 55.03 | 52.61 | 54.36 | 526,991 | +0.74(+1.39%) |
Nov 01, 2017 | 52.70 | 53.66 | 52.03 | 53.62 | 674,554 | +1.71(+3.30%) |
Oct 31, 2017 | 50.35 | 55.60 | 49.85 | 51.91 | 1,527,540 | +6.62(+14.62%) |
Oct 30, 2017 | 45.86 | 45.95 | 44.99 | 45.29 | 110,241 | -0.67(-1.46%) |
Oct 27, 2017 | 45.94 | 46.20 | 45.32 | 45.96 | 147,146 | +0.07(+0.14%) |
Oct 26, 2017 | 45.79 | 46.32 | 45.69 | 45.89 | 189,000 | +0.22(+0.49%) |
Oct 25, 2017 | 46.09 | 46.19 | 45.27 | 45.67 | 145,477 | -0.44(-0.95%) |
Oct 24, 2017 | 45.91 | 46.30 | 45.84 | 46.10 | 174,030 | +0.25(+0.55%) |
Oct 23, 2017 | 46.33 | 46.33 | 45.76 | 45.85 | 135,926 | -0.32(-0.69%) |
Oct 20, 2017 | 46.51 | 46.51 | 46.07 | 46.17 | 178,167 | -0.01(-0.02%) |
Oct 19, 2017 | 46.23 | 46.23 | 45.73 | 46.18 | 146,499 | +0.02(+0.04%) |
Oct 18, 2017 | 46.56 | 46.64 | 46.07 | 46.16 | 112,183 | -0.17(-0.36%) |
Oct 17, 2017 | 46.28 | 46.42 | 46.03 | 46.33 | 267,587 | +0.14(+0.30%) |
Oct 16, 2017 | 45.97 | 46.73 | 45.83 | 46.19 | 194,713 | +0.35(+0.77%) |
Oct 13, 2017 | 45.94 | 46.09 | 45.62 | 45.83 | 154,901 | +0.09(+0.20%) |
Oct 12, 2017 | 45.97 | 46.06 | 45.60 | 45.74 | 247,063 | -0.15(-0.32%) |
Oct 11, 2017 | 46.22 | 46.48 | 45.58 | 45.89 | 187,003 | -0.22(-0.48%) |
Oct 10, 2017 | 46.31 | 46.37 | 45.94 | 46.11 | 158,922 | +0.02(+0.04%) |
Oct 09, 2017 | 45.99 | 46.53 | 45.91 | 46.10 | 179,054 | +0.10(+0.22%) |
Oct 06, 2017 | 45.78 | 46.01 | 45.70 | 45.99 | 163,478 | +0.13(+0.28%) |
Oct 05, 2017 | 46.21 | 46.21 | 45.80 | 45.86 | 265,689 | -0.23(-0.51%) |
Oct 04, 2017 | 46.33 | 46.64 | 45.97 | 46.10 | 202,392 | -0.13(-0.28%) |
Oct 03, 2017 | 46.36 | 46.46 | 45.77 | 46.23 | 278,743 | -0.09(-0.20%) |
Oct 02, 2017 | 45.62 | 46.34 | 45.47 | 46.32 | 141,102 | +0.84(+1.86%) |
Sep 29, 2017 | 45.44 | 45.61 | 45.34 | 45.47 | 237,227 | +0.06(+0.12%) |
Sep 28, 2017 | 45.69 | 45.87 | 45.31 | 45.42 | 257,304 | -0.32(-0.69%) |
Sep 27, 2017 | 45.05 | 45.96 | 44.91 | 45.73 | 165,774 | +0.75(+1.67%) |
Sep 26, 2017 | 44.50 | 45.22 | 44.40 | 44.98 | 118,281 | +0.60(+1.36%) |
Sep 25, 2017 | 44.31 | 44.52 | 43.81 | 44.38 | 175,223 | +0.12(+0.27%) |
Sep 22, 2017 | 43.94 | 44.37 | 43.94 | 44.26 | 109,672 | +0.34(+0.78%) |
Sep 21, 2017 | 43.97 | 44.05 | 43.54 | 43.92 | 129,270 | -0.07(-0.17%) |
Sep 20, 2017 | 43.69 | 44.03 | 43.61 | 43.99 | 174,225 | +0.37(+0.85%) |
Sep 19, 2017 | 43.62 | 43.82 | 43.40 | 43.62 | 236,541 | +0.02(+0.04%) |
Sep 18, 2017 | 43.58 | 43.69 | 43.35 | 43.60 | 172,607 | +0.06(+0.15%) |
Sep 15, 2017 | 43.35 | 43.55 | 43.03 | 43.54 | 472,719 | +0.43(+0.99%) |
Sep 14, 2017 | 42.76 | 43.23 | 42.66 | 43.11 | 188,709 | +0.31(+0.71%) |
Sep 13, 2017 | 42.79 | 43.01 | 42.66 | 42.80 | 136,002 | -0.03(-0.06%) |
Sep 12, 2017 | 42.92 | 42.98 | 42.58 | 42.83 | 193,646 | -0.01(-0.02%) |
Sep 11, 2017 | 43.21 | 43.26 | 42.51 | 42.84 | 162,713 | +0.08(+0.20%) |
Sep 08, 2017 | 41.97 | 43.01 | 41.85 | 42.76 | 214,528 | +0.78(+1.86%) |
Sep 07, 2017 | 41.55 | 42.02 | 41.12 | 41.98 | 210,575 | +0.47(+1.14%) |
Sep 06, 2017 | 41.34 | 41.84 | 41.24 | 41.51 | 181,801 | +0.33(+0.81%) |
Sep 05, 2017 | 40.80 | 41.37 | 40.80 | 41.17 | 204,248 | +0.42(+1.02%) |
Sep 01, 2017 | 40.65 | 40.87 | 40.62 | 40.75 | 96,328 | +0.16(+0.39%) |
Aug 31, 2017 | 40.35 | 40.77 | 40.22 | 40.60 | 131,255 | +0.38(+0.95%) |
Aug 30, 2017 | 39.77 | 40.27 | 39.67 | 40.22 | 181,572 | +0.44(+1.10%) |
Aug 29, 2017 | 39.78 | 39.88 | 39.56 | 39.78 | 201,719 | -0.16(-0.39%) |
Aug 28, 2017 | 39.92 | 40.13 | 39.62 | 39.94 | 156,793 | +0.14(+0.35%) |
Aug 25, 2017 | 39.49 | 39.97 | 39.33 | 39.80 | 112,079 | +0.47(+1.20%) |
Aug 24, 2017 | 39.32 | 39.43 | 39.04 | 39.33 | 145,302 | +0.20(+0.52%) |
Aug 23, 2017 | 39.17 | 39.26 | 39.01 | 39.12 | 112,224 | -0.31(-0.78%) |
Aug 22, 2017 | 39.02 | 39.47 | 38.81 | 39.43 | 116,408 | +0.47(+1.21%) |
Aug 21, 2017 | 38.93 | 39.36 | 38.75 | 38.96 | 162,299 | -0.03(-0.07%) |
Aug 18, 2017 | 39.06 | 39.26 | 38.95 | 38.98 | 211,445 | -0.38(-0.97%) |
Aug 17, 2017 | 39.71 | 39.98 | 39.34 | 39.36 | 296,501 | -0.48(-1.21%) |
Aug 16, 2017 | 40.26 | 40.34 | 39.64 | 39.85 | 248,106 | -0.35(-0.88%) |
Aug 15, 2017 | 40.76 | 40.76 | 39.97 | 40.20 | 123,907 | -0.51(-1.25%) |
Aug 14, 2017 | 40.78 | 41.01 | 40.51 | 40.71 | 120,427 | +0.27(+0.66%) |
Aug 11, 2017 | 40.43 | 40.85 | 40.13 | 40.44 | 170,754 | -0.24(-0.59%) |
Aug 10, 2017 | 40.79 | 40.79 | 40.33 | 40.68 | 191,143 | -0.31(-0.75%) |
Aug 09, 2017 | 41.04 | 41.39 | 40.70 | 40.99 | 160,576 | -0.30(-0.72%) |
Aug 08, 2017 | 41.23 | 41.68 | 40.87 | 41.28 | 135,670 | +0.01(+0.02%) |
Aug 07, 2017 | 41.64 | 41.88 | 41.19 | 41.27 | 104,520 | -0.38(-0.91%) |
Aug 04, 2017 | 41.13 | 41.98 | 41.11 | 41.65 | 199,929 | +0.56(+1.35%) |
Aug 03, 2017 | 41.15 | 41.17 | 40.84 | 41.10 | 192,242 | -0.05(-0.11%) |
Aug 02, 2017 | 41.26 | 41.42 | 40.97 | 41.14 | 123,243 | -0.03(-0.07%) |
Aug 01, 2017 | 41.17 | 41.51 | 40.88 | 41.17 | 178,633 | +0.10(+0.25%) |
Jul 31, 2017 | 40.64 | 41.09 | 40.64 | 41.07 | 183,998 | +0.53(+1.30%) |
Jul 28, 2017 | 40.57 | 41.31 | 40.05 | 40.54 | 291,035 | -0.12(-0.30%) |
Jul 27, 2017 | 40.79 | 41.18 | 40.26 | 40.66 | 221,350 | -0.03(-0.07%) |
Jul 26, 2017 | 41.01 | 41.25 | 40.64 | 40.69 | 125,710 | -0.22(-0.54%) |
Jul 25, 2017 | 40.77 | 41.02 | 40.75 | 40.91 | 132,555 | +0.31(+0.75%) |
Jul 24, 2017 | 41.27 | 41.45 | 40.51 | 40.61 | 174,719 | -0.66(-1.60%) |
Jul 21, 2017 | 40.98 | 41.35 | 40.77 | 41.26 | 234,081 | +0.58(+1.41%) |
Jul 20, 2017 | 40.75 | 40.75 | 40.37 | 40.69 | 99,141 | -0.04(-0.09%) |
Jul 19, 2017 | 40.33 | 40.75 | 40.33 | 40.73 | 93,025 | +0.40(+0.99%) |
Jul 18, 2017 | 40.50 | 40.71 | 40.13 | 40.33 | 176,613 | -0.23(-0.57%) |
Jul 17, 2017 | 40.33 | 40.75 | 40.29 | 40.56 | 280,277 | +0.18(+0.44%) |
Jul 14, 2017 | 40.29 | 40.47 | 40.14 | 40.38 | 175,653 | +0.07(+0.18%) |
Jul 13, 2017 | 40.24 | 40.96 | 39.86 | 40.31 | 177,237 | +0.06(+0.16%) |
Jul 12, 2017 | 40.09 | 40.58 | 39.91 | 40.24 | 127,405 | +0.32(+0.81%) |
Jul 11, 2017 | 39.82 | 39.99 | 39.39 | 39.92 | 172,306 | +0.08(+0.21%) |
Jul 10, 2017 | 40.05 | 40.24 | 39.84 | 39.84 | 72,972 | -0.32(-0.81%) |
Jul 07, 2017 | 39.85 | 40.23 | 39.72 | 40.16 | 128,430 | +0.45(+1.14%) |
Jul 06, 2017 | 39.98 | 40.23 | 39.61 | 39.71 | 200,617 | -0.56(-1.38%) |
Jul 05, 2017 | 40.58 | 40.58 | 39.74 | 40.26 | 142,800 | -0.37(-0.91%) |
Jul 03, 2017 | 40.48 | 40.82 | 40.12 | 40.63 | 66,428 | +0.30(+0.74%) |
Jun 30, 2017 | 40.26 | 40.52 | 40.04 | 40.34 | 140,678 | +0.16(+0.39%) |
Jun 29, 2017 | 40.41 | 40.54 | 39.75 | 40.18 | 138,152 | -0.16(-0.39%) |
Jun 28, 2017 | 40.03 | 40.56 | 39.95 | 40.34 | 123,866 | +0.46(+1.16%) |
Jun 27, 2017 | 40.08 | 40.23 | 39.80 | 39.88 | 162,427 | -0.26(-0.64%) |
Jun 26, 2017 | 40.17 | 40.37 | 39.95 | 40.13 | 155,120 | +0.04(+0.09%) |
Jun 23, 2017 | 40.16 | 40.34 | 39.96 | 40.10 | 1,029,519 | -0.05(-0.12%) |
Jun 22, 2017 | 40.06 | 40.33 | 39.90 | 40.14 | 191,031 | +0.13(+0.32%) |
Jun 21, 2017 | 40.82 | 40.92 | 39.89 | 40.01 | 352,652 | -0.71(-1.74%) |
Jun 20, 2017 | 40.20 | 40.79 | 40.09 | 40.73 | 408,176 | +0.40(+0.98%) |
Jun 19, 2017 | 40.48 | 40.50 | 39.92 | 40.33 | 414,062 | -0.01(-0.02%) |
Jun 16, 2017 | 39.98 | 40.42 | 39.93 | 40.34 | 485,426 | +0.08(+0.21%) |
Jun 15, 2017 | 39.98 | 40.37 | 39.98 | 40.25 | 239,297 | -0.11(-0.27%) |
Jun 14, 2017 | 39.58 | 40.47 | 39.42 | 40.37 | 436,713 | +0.78(+1.96%) |
Jun 13, 2017 | 39.32 | 39.60 | 39.11 | 39.59 | 195,449 | +0.40(+1.01%) |
Jun 12, 2017 | 38.92 | 39.31 | 38.69 | 39.19 | 297,252 | +0.34(+0.88%) |
Jun 09, 2017 | 38.35 | 38.85 | 38.18 | 38.85 | 364,034 | +0.54(+1.42%) |
Jun 08, 2017 | 37.85 | 38.40 | 37.74 | 38.31 | 189,572 | +0.51(+1.34%) |
Jun 07, 2017 | 37.82 | 38.06 | 37.59 | 37.80 | 132,554 | -0.06(-0.15%) |
Jun 06, 2017 | 37.78 | 38.09 | 37.59 | 37.85 | 153,943 | -0.27(-0.70%) |
Jun 05, 2017 | 38.10 | 38.33 | 37.74 | 38.12 | 143,886 | +0.03(+0.07%) |
Jun 02, 2017 | 37.74 | 38.56 | 37.74 | 38.09 | 136,275 | +0.38(+1.00%) |
Jun 01, 2017 | 37.14 | 37.73 | 36.96 | 37.72 | 210,736 | +0.64(+1.72%) |
May 31, 2017 | 37.17 | 37.26 | 36.75 | 37.08 | 192,932 | -0.07(-0.20%) |
May 30, 2017 | 37.07 | 37.25 | 36.80 | 37.15 | 187,982 | -0.06(-0.17%) |
May 26, 2017 | 37.42 | 37.46 | 37.11 | 37.22 | 121,486 | -0.27(-0.71%) |
May 25, 2017 | 37.79 | 37.84 | 37.42 | 37.49 | 115,944 | -0.23(-0.61%) |
May 24, 2017 | 37.87 | 38.21 | 37.48 | 37.72 | 149,946 | -0.13(-0.34%) |
May 23, 2017 | 37.53 | 37.85 | 37.28 | 37.85 | 158,180 | +0.42(+1.11%) |
May 22, 2017 | 37.71 | 37.76 | 37.14 | 37.43 | 210,012 | -0.24(-0.64%) |
May 19, 2017 | 37.54 | 37.85 | 37.36 | 37.67 | 197,253 | +0.15(+0.39%) |
May 18, 2017 | 37.62 | 37.68 | 37.26 | 37.52 | 248,702 | -0.11(-0.29%) |
May 17, 2017 | 38.11 | 37.96 | 37.48 | 37.63 | 266,347 | -0.48(-1.26%) |
May 16, 2017 | 38.33 | 38.40 | 37.87 | 38.11 | 398,305 | -0.20(-0.53%) |
May 15, 2017 | 38.31 | 38.40 | 37.96 | 38.32 | 221,972 | +0.22(+0.58%) |
May 12, 2017 | 37.98 | 38.25 | 37.83 | 38.09 | 312,664 | -0.03(-0.07%) |
May 11, 2017 | 38.14 | 38.14 | 37.57 | 38.12 | 215,503 | -0.21(-0.55%) |
May 10, 2017 | 38.67 | 38.73 | 38.21 | 38.33 | 175,679 | -0.40(-1.02%) |
May 09, 2017 | 38.36 | 38.76 | 38.08 | 38.73 | 236,612 | +0.49(+1.28%) |
May 08, 2017 | 38.41 | 38.41 | 37.98 | 38.24 | 127,556 | -0.18(-0.46%) |
May 05, 2017 | 39.18 | 39.18 | 38.36 | 38.42 | 204,470 | -0.65(-1.65%) |
May 04, 2017 | 38.98 | 39.10 | 38.50 | 39.06 | 186,189 | +0.13(+0.33%) |
May 03, 2017 | 38.28 | 38.94 | 38.28 | 38.93 | 294,291 | +0.44(+1.15%) |
May 02, 2017 | 38.19 | 38.78 | 38.19 | 38.49 | 371,901 | +0.37(+0.97%) |