Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.12 | 45.29 | 44.79 | 44.79 | 53,396 | -0.09(-0.21%) |
Feb 27, 2018 | 45.70 | 45.70 | 44.89 | 44.89 | 151,220 | -0.83(-1.82%) |
Feb 26, 2018 | 45.59 | 45.74 | 45.50 | 45.72 | 134,546 | +0.35(+0.77%) |
Feb 23, 2018 | 45.01 | 45.37 | 44.87 | 45.37 | 54,409 | +0.63(+1.41%) |
Feb 22, 2018 | 44.68 | 44.74 | 47,076 | -0.17(-0.37%) | ||
Feb 21, 2018 | 45.06 | 45.39 | 44.90 | 44.90 | 54,547 | +0.08(+0.18%) |
Feb 20, 2018 | 44.95 | 45.30 | 44.81 | 44.83 | 65,647 | -0.43(-0.94%) |
Feb 16, 2018 | 45.25 | 45.25 | 45.25 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 45.06 | 45.26 | 44.93 | 45.25 | 109,442 | +0.46(+1.03%) |
Feb 14, 2018 | 43.98 | 44.90 | 43.98 | 44.79 | 74,900 | +0.58(+1.31%) |
Feb 13, 2018 | 43.72 | 44.25 | 43.72 | 44.21 | 91,793 | +0.34(+0.78%) |
Feb 12, 2018 | 43.74 | 44.11 | 43.40 | 43.87 | 144,126 | +0.56(+1.28%) |
Feb 09, 2018 | 43.54 | 43.70 | 41.87 | 43.31 | 247,605 | +0.15(+0.34%) |
Feb 08, 2018 | 44.99 | 44.99 | 43.17 | 43.17 | 114,113 | -1.82(-4.04%) |
Feb 07, 2018 | 44.97 | 45.59 | 44.94 | 44.98 | 171,812 | -0.03(-0.06%) |
Feb 06, 2018 | 43.19 | 45.07 | 42.99 | 45.01 | 608,838 | +0.27(+0.61%) |
Feb 05, 2018 | 45.23 | 45.76 | 43.87 | 44.74 | 131,457 | -0.93(-2.04%) |
Feb 02, 2018 | 46.40 | 46.63 | 45.66 | 45.67 | 132,487 | -0.54(-1.16%) |
Feb 01, 2018 | 46.37 | 46.73 | 46.13 | 46.20 | 214,051 | -0.48(-1.03%) |
Jan 31, 2018 | 47.08 | 47.18 | 46.60 | 46.69 | 108,965 | -0.21(-0.44%) |
Jan 30, 2018 | 46.79 | 46.99 | 46.62 | 46.89 | 110,384 | -0.32(-0.69%) |
Jan 29, 2018 | 47.18 | 47.43 | 47.10 | 47.22 | 106,207 | +0.04(+0.08%) |
Jan 26, 2018 | 46.91 | 47.19 | 46.79 | 47.18 | 118,143 | +0.41(+0.87%) |
Jan 25, 2018 | 46.90 | 46.90 | 46.58 | 46.77 | 60,892 | +0.03(+0.07%) |
Jan 24, 2018 | 46.78 | 46.99 | 46.37 | 46.74 | 102,800 | +0.07(+0.16%) |
Jan 23, 2018 | 46.52 | 46.70 | 46.43 | 46.66 | 83,242 | +0.33(+0.72%) |
Jan 22, 2018 | 45.86 | 46.33 | 45.84 | 46.33 | 47,876 | +0.48(+1.05%) |
Jan 19, 2018 | 45.81 | 45.85 | 45.56 | 45.85 | 129,285 | +0.37(+0.80%) |
Jan 18, 2018 | 45.45 | 45.57 | 45.37 | 45.48 | 48,056 | +0.04(+0.08%) |
Jan 17, 2018 | 45.41 | 45.53 | 45.26 | 45.44 | 67,409 | +0.24(+0.53%) |
Jan 16, 2018 | 45.67 | 45.80 | 45.14 | 45.21 | 175,424 | -0.21(-0.46%) |
Jan 12, 2018 | 45.41 | 45.41 | 45.41 | 0 | +0.57(+1.27%) | |
Jan 11, 2018 | 44.20 | 44.84 | 44.20 | 44.84 | 71,100 | +0.73(+1.65%) |
Jan 10, 2018 | 43.91 | 44.12 | 43.84 | 44.12 | 55,585 | +0.09(+0.20%) |
Jan 09, 2018 | 44.13 | 44.15 | 43.96 | 44.03 | 121,592 | +0.04(+0.08%) |
Jan 08, 2018 | 43.94 | 44.00 | 43.90 | 44.00 | 210,828 | +0.06(+0.14%) |
Jan 05, 2018 | 43.75 | 43.94 | 43.70 | 43.94 | 159,733 | +0.34(+0.79%) |
Jan 04, 2018 | 43.72 | 43.74 | 43.39 | 43.59 | 219,031 | +0.02(+0.04%) |
Jan 03, 2018 | 43.48 | 43.60 | 43.48 | 43.58 | 170,088 | +0.17(+0.40%) |
Jan 02, 2018 | 43.00 | 43.43 | 43.00 | 43.40 | 518,803 | +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 | 333,467 | +0.11(+0.25%) |
Dec 27, 2017 | 43.11 | 43.11 | 42.96 | 42.99 | 66,739 | -0.05(-0.12%) |
Dec 26, 2017 | 42.96 | 43.10 | 42.96 | 43.05 | 28,895 | +0.08(+0.18%) |
Dec 22, 2017 | 43.04 | 43.04 | 42.92 | 42.97 | 84,468 | -0.05(-0.13%) |
Dec 21, 2017 | 42.87 | 43.06 | 42.87 | 43.02 | 41,941 | +0.22(+0.52%) |
Dec 20, 2017 | 43.04 | 43.04 | 42.78 | 42.80 | 33,139 | -0.06(-0.15%) |
Dec 19, 2017 | 42.94 | 42.94 | 42.80 | 42.86 | 34,466 | -0.03(-0.06%) |
Dec 18, 2017 | 42.89 | 42.95 | 42.79 | 42.89 | 46,850 | +0.36(+0.85%) |
Dec 15, 2017 | 42.44 | 42.64 | 42.44 | 42.53 | 103,002 | +0.28(+0.67%) |
Dec 14, 2017 | 42.22 | 42.36 | 42.20 | 42.25 | 72,781 | +0.09(+0.22%) |
Dec 13, 2017 | 42.22 | 42.24 | 42.13 | 42.15 | 94,186 | -0.00(-0.01%) |
Dec 12, 2017 | 42.31 | 42.31 | 42.15 | 42.16 | 76,098 | -0.01(-0.02%) |
Dec 11, 2017 | 42.09 | 42.17 | 42.07 | 42.17 | 49,932 | +0.12(+0.28%) |
Dec 08, 2017 | 42.05 | 42.18 | 42.03 | 42.05 | 41,209 | +0.18(+0.44%) |
Dec 07, 2017 | 41.74 | 41.94 | 41.74 | 41.86 | 117,043 | +0.12(+0.29%) |
Dec 06, 2017 | 41.90 | 41.95 | 41.74 | 41.74 | 373,450 | -0.22(-0.53%) |
Dec 05, 2017 | 42.26 | 42.28 | 41.97 | 41.97 | 492,003 | -0.25(-0.59%) |
Dec 04, 2017 | 42.12 | 42.43 | 42.12 | 42.21 | 319,353 | +0.46(+1.09%) |
Dec 01, 2017 | 41.63 | 41.84 | 41.38 | 41.76 | 1,218,907 | -0.03(-0.08%) |
Nov 30, 2017 | 41.63 | 41.92 | 41.49 | 41.79 | 135,270 | +0.30(+0.73%) |
Nov 29, 2017 | 41.19 | 41.56 | 41.19 | 41.49 | 149,802 | +0.33(+0.80%) |
Nov 28, 2017 | 40.74 | 41.16 | 40.54 | 41.16 | 84,087 | +0.51(+1.24%) |
Nov 27, 2017 | 40.75 | 40.80 | 40.63 | 40.65 | 22,496 | -0.01(-0.02%) |
Nov 24, 2017 | 40.71 | 40.71 | 40.66 | 40.66 | 12,506 | +0.02(+0.06%) |
Nov 22, 2017 | 40.60 | 40.69 | 40.46 | 40.64 | 37,631 | +0.10(+0.25%) |
Nov 21, 2017 | 40.43 | 40.55 | 40.36 | 40.54 | 53,015 | +0.22(+0.56%) |
Nov 20, 2017 | 40.33 | 40.36 | 40.27 | 40.31 | 68,759 | -0.01(-0.03%) |
Nov 17, 2017 | 40.29 | 40.36 | 40.24 | 40.33 | 66,875 | +0.14(+0.35%) |
Nov 16, 2017 | 39.85 | 40.22 | 39.85 | 40.18 | 108,743 | +0.52(+1.30%) |
Nov 15, 2017 | 39.61 | 39.73 | 39.51 | 39.67 | 223,824 | -0.15(-0.38%) |
Nov 14, 2017 | 39.65 | 39.83 | 39.61 | 39.82 | 76,802 | +0.02(+0.04%) |
Nov 13, 2017 | 39.66 | 39.95 | 39.66 | 39.80 | 73,540 | +0.04(+0.11%) |
Nov 10, 2017 | 39.60 | 39.81 | 39.60 | 39.76 | 72,307 | +0.16(+0.39%) |
Nov 09, 2017 | 39.34 | 39.64 | 39.31 | 39.61 | 79,042 | +0.08(+0.19%) |
Nov 08, 2017 | 39.44 | 39.58 | 39.40 | 39.53 | 91,200 | +0.08(+0.21%) |
Nov 07, 2017 | 39.60 | 39.67 | 39.42 | 39.45 | 66,540 | -0.21(-0.54%) |
Nov 06, 2017 | 39.46 | 39.67 | 39.39 | 39.66 | 79,709 | +0.20(+0.50%) |
Nov 03, 2017 | 39.28 | 39.51 | 39.17 | 39.46 | 116,439 | +0.16(+0.40%) |
Nov 02, 2017 | 39.43 | 39.43 | 39.21 | 39.30 | 59,532 | -0.12(-0.31%) |
Nov 01, 2017 | 39.51 | 39.60 | 39.43 | 39.43 | 57,485 | +0.06(+0.15%) |
Oct 31, 2017 | 39.36 | 39.40 | 39.35 | 39.37 | 61,214 | +0.05(+0.13%) |
Oct 30, 2017 | 39.35 | 39.39 | 39.23 | 39.32 | 46,770 | -0.14(-0.35%) |
Oct 27, 2017 | 39.30 | 39.47 | 39.07 | 39.46 | 48,296 | +0.41(+1.04%) |
Oct 26, 2017 | 39.15 | 39.30 | 39.05 | 39.05 | 48,624 | -0.06(-0.16%) |
Oct 25, 2017 | 39.23 | 39.26 | 38.96 | 39.12 | 78,916 | -0.17(-0.44%) |
Oct 24, 2017 | 39.23 | 39.36 | 39.23 | 39.29 | 1,064,773 | +0.03(+0.07%) |
Oct 23, 2017 | 39.52 | 39.54 | 39.23 | 39.26 | 64,422 | -0.22(-0.56%) |
Oct 20, 2017 | 39.48 | 39.53 | 39.41 | 39.48 | 160,005 | +0.16(+0.40%) |
Oct 19, 2017 | 39.24 | 39.35 | 39.16 | 39.33 | 52,440 | -0.05(-0.13%) |
Oct 18, 2017 | 39.49 | 39.49 | 39.37 | 39.38 | 59,557 | -0.04(-0.10%) |
Oct 17, 2017 | 39.39 | 39.49 | 39.37 | 39.41 | 26,727 | +0.00(+0.01%) |
Oct 16, 2017 | 39.45 | 39.45 | 39.34 | 39.41 | 36,453 | +0.01(+0.03%) |
Oct 13, 2017 | 39.36 | 39.45 | 39.29 | 39.40 | 211,360 | +0.12(+0.31%) |
Oct 12, 2017 | 39.39 | 39.39 | 39.23 | 39.28 | 71,304 | -0.21(-0.54%) |
Oct 11, 2017 | 39.51 | 39.52 | 39.43 | 39.49 | 61,075 | +0.04(+0.11%) |
Oct 10, 2017 | 39.54 | 39.58 | 39.40 | 39.45 | 47,093 | +0.08(+0.19%) |
Oct 09, 2017 | 39.66 | 39.66 | 39.33 | 39.37 | 44,878 | -0.20(-0.51%) |
Oct 06, 2017 | 39.53 | 39.69 | 39.53 | 39.57 | 46,774 | -0.14(-0.36%) |
Oct 05, 2017 | 39.51 | 39.73 | 39.51 | 39.71 | 56,735 | +0.25(+0.64%) |
Oct 04, 2017 | 39.37 | 39.55 | 39.37 | 39.46 | 68,574 | +0.11(+0.27%) |
Oct 03, 2017 | 39.17 | 39.36 | 39.17 | 39.35 | 50,779 | +0.20(+0.51%) |
Oct 02, 2017 | 39.17 | 39.21 | 39.12 | 39.15 | 229,305 | +0.04(+0.10%) |
Sep 29, 2017 | 39.04 | 39.17 | 38.99 | 39.11 | 87,920 | +0.11(+0.28%) |
Sep 28, 2017 | 38.99 | 39.03 | 38.95 | 39.00 | 43,541 | -0.08(-0.22%) |
Sep 27, 2017 | 38.99 | 39.16 | 38.90 | 39.09 | 64,258 | +0.24(+0.61%) |
Sep 26, 2017 | 38.99 | 38.99 | 38.84 | 38.85 | 186,335 | -0.03(-0.07%) |
Sep 25, 2017 | 38.85 | 39.00 | 38.77 | 38.88 | 93,321 | -0.09(-0.22%) |
Sep 22, 2017 | 38.82 | 38.98 | 38.82 | 38.96 | 65,279 | +0.08(+0.21%) |
Sep 21, 2017 | 38.97 | 38.97 | 38.84 | 38.88 | 38,760 | -0.08(-0.21%) |
Sep 20, 2017 | 38.86 | 39.02 | 38.78 | 38.96 | 82,750 | +0.09(+0.24%) |
Sep 19, 2017 | 39.00 | 39.00 | 38.77 | 38.87 | 65,494 | -0.07(-0.17%) |
Sep 18, 2017 | 39.13 | 39.20 | 38.90 | 38.94 | 34,945 | -0.15(-0.38%) |
Sep 15, 2017 | 39.01 | 39.11 | 39.01 | 39.09 | 114,590 | -0.06(-0.15%) |
Sep 14, 2017 | 39.30 | 39.30 | 39.12 | 39.14 | 69,759 | -0.24(-0.60%) |
Sep 13, 2017 | 39.20 | 39.40 | 39.20 | 39.38 | 97,427 | +0.27(+0.68%) |
Sep 12, 2017 | 39.01 | 39.12 | 38.96 | 39.11 | 35,306 | +0.20(+0.53%) |
Sep 11, 2017 | 38.86 | 38.93 | 38.85 | 38.91 | 49,874 | +0.20(+0.51%) |
Sep 08, 2017 | 38.80 | 38.80 | 38.61 | 38.71 | 120,257 | -0.17(-0.43%) |
Sep 07, 2017 | 39.19 | 39.19 | 38.81 | 38.88 | 33,607 | -0.20(-0.52%) |
Sep 06, 2017 | 38.89 | 39.13 | 38.88 | 39.08 | 104,877 | +0.23(+0.60%) |
Sep 05, 2017 | 38.90 | 39.05 | 38.67 | 38.85 | 47,035 | -0.14(-0.35%) |
Sep 01, 2017 | 38.96 | 39.03 | 38.95 | 38.99 | 47,720 | +0.13(+0.34%) |
Aug 31, 2017 | 38.76 | 38.88 | 38.76 | 38.85 | 45,205 | +0.19(+0.49%) |
Aug 30, 2017 | 38.40 | 38.71 | 38.40 | 38.66 | 60,934 | +0.27(+0.69%) |
Aug 29, 2017 | 38.16 | 38.44 | 38.16 | 38.40 | 50,913 | +0.00(+0.01%) |
Aug 28, 2017 | 38.48 | 38.48 | 38.36 | 38.39 | 70,058 | +0.00(+0.01%) |
Aug 25, 2017 | 38.37 | 38.51 | 38.33 | 38.39 | 73,743 | +0.17(+0.44%) |
Aug 24, 2017 | 38.60 | 38.69 | 38.22 | 38.22 | 82,539 | -0.27(-0.70%) |
Aug 23, 2017 | 38.58 | 38.58 | 38.44 | 38.49 | 44,548 | -0.31(-0.81%) |
Aug 22, 2017 | 38.51 | 38.84 | 38.51 | 38.80 | 143,032 | +0.39(+1.01%) |
Aug 21, 2017 | 38.30 | 38.46 | 38.27 | 38.41 | 45,079 | +0.10(+0.25%) |
Aug 18, 2017 | 38.40 | 38.53 | 38.32 | 38.32 | 58,973 | -0.13(-0.35%) |
Aug 17, 2017 | 38.71 | 38.99 | 38.45 | 38.45 | 75,657 | -0.62(-1.58%) |
Aug 16, 2017 | 39.02 | 39.16 | 39.00 | 39.07 | 43,215 | +0.17(+0.43%) |
Aug 15, 2017 | 39.26 | 39.26 | 38.90 | 38.90 | 206,330 | -0.29(-0.75%) |
Aug 14, 2017 | 39.21 | 39.32 | 39.15 | 39.19 | 74,971 | +0.22(+0.55%) |
Aug 11, 2017 | 38.77 | 39.05 | 38.77 | 38.98 | 80,995 | +0.21(+0.53%) |
Aug 10, 2017 | 39.17 | 39.24 | 38.77 | 38.77 | 64,349 | -0.56(-1.43%) |
Aug 09, 2017 | 39.13 | 39.35 | 39.06 | 39.33 | 103,787 | -0.16(-0.40%) |
Aug 08, 2017 | 39.60 | 39.73 | 39.45 | 39.49 | 40,990 | -0.09(-0.22%) |
Aug 07, 2017 | 39.55 | 39.62 | 39.51 | 39.58 | 41,633 | +0.11(+0.27%) |
Aug 04, 2017 | 39.56 | 39.56 | 39.36 | 39.47 | 48,440 | -0.02(-0.05%) |
Aug 03, 2017 | 39.64 | 39.68 | 39.46 | 39.49 | 360,144 | -0.17(-0.43%) |
Aug 02, 2017 | 39.78 | 39.78 | 39.45 | 39.66 | 102,281 | -0.17(-0.43%) |
Aug 01, 2017 | 39.86 | 39.86 | 39.75 | 39.83 | 97,444 | +0.14(+0.35%) |
Jul 31, 2017 | 39.83 | 39.85 | 39.57 | 39.69 | 91,819 | +0.02(+0.05%) |
Jul 28, 2017 | 39.55 | 39.70 | 39.52 | 39.67 | 68,952 | -0.19(-0.48%) |
Jul 27, 2017 | 39.81 | 40.06 | 39.56 | 39.86 | 641,993 | +0.22(+0.55%) |
Jul 26, 2017 | 39.67 | 39.67 | 39.61 | 39.64 | 65,212 | +0.00(+0.01%) |
Jul 25, 2017 | 39.47 | 39.70 | 39.46 | 39.64 | 437,833 | +0.30(+0.77%) |
Jul 24, 2017 | 39.37 | 39.40 | 39.32 | 39.34 | 153,502 | -0.04(-0.11%) |
Jul 21, 2017 | 39.29 | 39.38 | 39.28 | 39.38 | 54,968 | +0.00(+0.01%) |
Jul 20, 2017 | 39.52 | 39.52 | 39.31 | 39.38 | 3,670,356 | -0.10(-0.26%) |
Jul 19, 2017 | 39.34 | 39.51 | 39.34 | 39.48 | 68,152 | +0.18(+0.45%) |
Jul 18, 2017 | 39.23 | 39.37 | 39.19 | 39.31 | 333,145 | +0.06(+0.16%) |
Jul 17, 2017 | 39.15 | 39.30 | 39.15 | 39.24 | 1,627,909 | +0.11(+0.28%) |
Jul 14, 2017 | 39.09 | 39.16 | 38.99 | 39.13 | 43,383 | +0.12(+0.30%) |
Jul 13, 2017 | 39.01 | 39.07 | 38.99 | 39.01 | 40,081 | +0.06(+0.15%) |
Jul 12, 2017 | 38.85 | 38.98 | 38.85 | 38.95 | 46,488 | +0.34(+0.87%) |
Jul 11, 2017 | 38.66 | 38.70 | 38.56 | 38.62 | 78,202 | -0.09(-0.22%) |
Jul 10, 2017 | 38.76 | 38.77 | 38.65 | 38.70 | 100,826 | -0.07(-0.19%) |
Jul 07, 2017 | 38.58 | 38.80 | 38.44 | 38.78 | 102,744 | +0.27(+0.71%) |
Jul 06, 2017 | 38.74 | 38.74 | 38.49 | 38.50 | 372,427 | -0.35(-0.90%) |
Jul 05, 2017 | 38.82 | 38.91 | 38.72 | 38.85 | 918,554 | -0.05(-0.13%) |
Jul 03, 2017 | 39.05 | 39.23 | 38.89 | 38.90 | 1,883,420 | -0.11(-0.28%) |
Jun 30, 2017 | 39.12 | 39.12 | 38.94 | 39.01 | 49,386 | +0.09(+0.24%) |
Jun 29, 2017 | 39.24 | 39.24 | 38.64 | 38.92 | 88,336 | -0.38(-0.96%) |
Jun 28, 2017 | 39.04 | 39.34 | 39.04 | 39.30 | 49,592 | +0.35(+0.90%) |
Jun 27, 2017 | 39.18 | 39.31 | 38.95 | 38.95 | 95,774 | -0.22(-0.56%) |
Jun 26, 2017 | 39.13 | 39.23 | 39.06 | 39.16 | 167,077 | +0.18(+0.46%) |
Jun 23, 2017 | 39.01 | 39.02 | 38.87 | 38.99 | 138,791 | -0.07(-0.18%) |
Jun 22, 2017 | 39.21 | 39.21 | 39.05 | 39.06 | 235,536 | -0.09(-0.23%) |
Jun 21, 2017 | 39.16 | 39.21 | 39.06 | 39.15 | 60,178 | +0.06(+0.15%) |
Jun 20, 2017 | 39.53 | 39.64 | 39.09 | 39.09 | 86,054 | -0.47(-1.20%) |
Jun 19, 2017 | 39.46 | 39.60 | 39.33 | 39.56 | 116,036 | +0.33(+0.83%) |
Jun 16, 2017 | 39.35 | 39.35 | 39.05 | 39.24 | 143,178 | -0.19(-0.49%) |
Jun 15, 2017 | 39.36 | 39.50 | 39.15 | 39.43 | 4,011,683 | -0.26(-0.64%) |
Jun 14, 2017 | 39.65 | 39.75 | 39.51 | 39.68 | 77,098 | +0.02(+0.04%) |
Jun 13, 2017 | 39.55 | 39.70 | 39.53 | 39.67 | 64,860 | +0.23(+0.59%) |
Jun 12, 2017 | 39.41 | 39.53 | 39.34 | 39.44 | 61,494 | -0.10(-0.25%) |
Jun 09, 2017 | 39.78 | 39.79 | 39.30 | 39.53 | 63,738 | -0.19(-0.49%) |
Jun 08, 2017 | 39.94 | 39.94 | 39.67 | 39.73 | 96,373 | -0.19(-0.47%) |
Jun 07, 2017 | 39.88 | 39.93 | 39.79 | 39.91 | 123,267 | +0.10(+0.26%) |
Jun 06, 2017 | 40.19 | 40.19 | 39.81 | 39.81 | 80,056 | -0.38(-0.94%) |
Jun 05, 2017 | 40.33 | 40.33 | 40.15 | 40.19 | 73,226 | -0.12(-0.31%) |
Jun 02, 2017 | 40.23 | 40.34 | 40.16 | 40.31 | 172,713 | +0.18(+0.45%) |
Jun 01, 2017 | 39.82 | 40.13 | 39.75 | 40.13 | 82,464 | +0.42(+1.06%) |
May 31, 2017 | 39.65 | 39.71 | 39.41 | 39.71 | 94,437 | +0.13(+0.32%) |
May 30, 2017 | 39.63 | 39.67 | 39.58 | 39.59 | 54,858 | -0.03(-0.07%) |
May 26, 2017 | 39.54 | 39.62 | 39.54 | 39.62 | 49,116 | +0.11(+0.27%) |
May 25, 2017 | 39.26 | 39.59 | 39.26 | 39.51 | 76,744 | +0.40(+1.01%) |
May 24, 2017 | 39.01 | 39.13 | 38.95 | 39.11 | 79,300 | +0.11(+0.29%) |
May 23, 2017 | 39.16 | 39.16 | 38.99 | 39.00 | 39,177 | -0.13(-0.34%) |
May 22, 2017 | 38.92 | 39.16 | 38.92 | 39.13 | 52,879 | +0.21(+0.55%) |
May 19, 2017 | 38.80 | 39.05 | 38.77 | 38.92 | 32,327 | +0.26(+0.67%) |
May 18, 2017 | 38.45 | 38.77 | 38.45 | 38.66 | 63,637 | +0.25(+0.65%) |
May 17, 2017 | 38.75 | 38.82 | 38.41 | 38.41 | 85,498 | -0.63(-1.62%) |
May 16, 2017 | 39.20 | 39.20 | 39.02 | 39.04 | 273,899 | -0.13(-0.34%) |
May 15, 2017 | 39.13 | 39.33 | 39.13 | 39.17 | 86,164 | +0.05(+0.13%) |
May 12, 2017 | 39.26 | 39.26 | 39.11 | 39.12 | 36,094 | -0.13(-0.34%) |
May 11, 2017 | 39.33 | 39.33 | 39.06 | 39.26 | 54,609 | -0.20(-0.50%) |
May 10, 2017 | 39.39 | 39.45 | 39.34 | 39.45 | 65,932 | -0.05(-0.14%) |
May 09, 2017 | 39.41 | 39.56 | 39.39 | 39.51 | 62,460 | +0.18(+0.47%) |
May 08, 2017 | 39.48 | 39.48 | 39.24 | 39.32 | 75,145 | -0.05(-0.13%) |
May 05, 2017 | 39.31 | 39.38 | 39.17 | 39.38 | 56,128 | +0.18(+0.47%) |
May 04, 2017 | 39.25 | 39.25 | 39.07 | 39.19 | 305,505 | +0.03(+0.07%) |
May 03, 2017 | 39.38 | 39.45 | 39.08 | 39.17 | 261,514 | -0.19(-0.48%) |
May 02, 2017 | 39.29 | 39.36 | 39.16 | 39.36 | 242,716 | +0.10(+0.25%) |
May 01, 2017 | 39.33 | 39.39 | 39.22 | 39.26 | 2,823,270 | +0.09(+0.24%) |
Apr 28, 2017 | 39.51 | 39.51 | 39.14 | 39.17 | 76,039 | -0.18(-0.47%) |
Apr 27, 2017 | 39.29 | 39.37 | 39.23 | 39.35 | 66,864 | +0.16(+0.40%) |
Apr 26, 2017 | 39.08 | 39.35 | 39.08 | 39.20 | 115,652 | +0.18(+0.47%) |
Apr 25, 2017 | 38.85 | 39.07 | 38.85 | 39.01 | 140,162 | +0.31(+0.79%) |
Apr 24, 2017 | 38.80 | 38.88 | 38.68 | 38.71 | 79,423 | +0.25(+0.64%) |
Apr 21, 2017 | 38.47 | 38.48 | 38.38 | 38.46 | 44,839 | -0.02(-0.06%) |
Apr 20, 2017 | 38.21 | 38.55 | 38.21 | 38.48 | 104,983 | +0.38(+1.00%) |
Apr 19, 2017 | 38.14 | 38.28 | 38.06 | 38.10 | 308,445 | +0.06(+0.15%) |
Apr 18, 2017 | 37.94 | 38.07 | 37.86 | 38.04 | 58,646 | -0.01(-0.04%) |
Apr 17, 2017 | 37.84 | 38.06 | 37.84 | 38.06 | 35,710 | +0.32(+0.84%) |
Apr 13, 2017 | 37.94 | 37.99 | 37.74 | 37.74 | 41,101 | -0.24(-0.64%) |
Apr 12, 2017 | 38.14 | 38.14 | 37.98 | 37.98 | 56,022 | -0.15(-0.40%) |
Apr 11, 2017 | 38.13 | 38.14 | 37.89 | 38.14 | 126,700 | +0.00(+0.01%) |
Apr 10, 2017 | 37.98 | 38.24 | 37.98 | 38.13 | 340,663 | +0.14(+0.36%) |
Apr 07, 2017 | 38.04 | 38.10 | 37.94 | 38.00 | 79,866 | -0.06(-0.16%) |
Apr 06, 2017 | 37.86 | 38.15 | 37.86 | 38.06 | 90,771 | +0.15(+0.40%) |
Apr 05, 2017 | 38.10 | 38.31 | 37.88 | 37.91 | 143,098 | -0.08(-0.21%) |
Apr 04, 2017 | 37.96 | 38.02 | 37.93 | 37.99 | 87,809 | -0.03(-0.07%) |
Apr 03, 2017 | 38.13 | 38.17 | 37.86 | 38.01 | 4,301,538 | -0.14(-0.35%) |
Mar 31, 2017 | 38.04 | 38.21 | 38.04 | 38.15 | 371,429 | +0.02(+0.06%) |
Mar 30, 2017 | 37.97 | 38.14 | 37.97 | 38.13 | 123,549 | +0.16(+0.43%) |
Mar 29, 2017 | 37.74 | 37.99 | 37.74 | 37.96 | 65,847 | +0.17(+0.46%) |
Mar 28, 2017 | 37.49 | 37.84 | 37.49 | 37.79 | 87,033 | +0.27(+0.72%) |
Mar 27, 2017 | 37.13 | 37.56 | 37.11 | 37.52 | 111,336 | +0.04(+0.11%) |
Mar 24, 2017 | 37.51 | 37.60 | 37.40 | 37.48 | 57,533 | +0.04(+0.10%) |
Mar 23, 2017 | 37.39 | 37.64 | 37.39 | 37.44 | 198,951 | +0.03(+0.08%) |
Mar 22, 2017 | 37.26 | 37.44 | 37.18 | 37.41 | 130,636 | +0.14(+0.39%) |
Mar 21, 2017 | 37.81 | 37.81 | 37.25 | 37.27 | 183,903 | -0.44(-1.18%) |
Mar 20, 2017 | 37.86 | 37.86 | 37.67 | 37.71 | 70,040 | -0.13(-0.35%) |
Mar 17, 2017 | 37.90 | 37.90 | 37.78 | 37.85 | 41,772 | +0.04(+0.11%) |
Mar 16, 2017 | 37.82 | 37.87 | 37.75 | 37.81 | 224,957 | +0.01(+0.03%) |
Mar 15, 2017 | 37.57 | 37.84 | 37.56 | 37.79 | 98,421 | +0.23(+0.61%) |
Mar 14, 2017 | 37.56 | 37.58 | 37.46 | 37.56 | 57,891 | -0.06(-0.15%) |
Mar 13, 2017 | 37.60 | 37.65 | 37.58 | 37.62 | 185,720 | +0.01(+0.04%) |
Mar 10, 2017 | 37.69 | 37.69 | 37.52 | 37.60 | 76,478 | +0.05(+0.14%) |
Mar 09, 2017 | 37.58 | 37.65 | 37.45 | 37.55 | 69,097 | -0.03(-0.08%) |
Mar 08, 2017 | 37.49 | 37.66 | 37.49 | 37.58 | 95,737 | +0.10(+0.27%) |
Mar 07, 2017 | 37.57 | 37.64 | 37.46 | 37.48 | 126,971 | -0.16(-0.42%) |
Mar 06, 2017 | 37.75 | 37.75 | 37.52 | 37.64 | 461,061 | -0.13(-0.34%) |
Mar 03, 2017 | 37.81 | 37.85 | 37.66 | 37.77 | 274,626 | -0.09(-0.25%) |
Mar 02, 2017 | 37.93 | 37.97 | 37.85 | 37.86 | 135,265 | -0.12(-0.31%) |