Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.51 | 61.60 | 60.31 | 60.36 | 876,666 | -1.17(-1.91%) |
Apr 27, 2018 | 61.49 | 61.77 | 61.30 | 61.53 | 513,452 | +0.17(+0.27%) |
Apr 26, 2018 | 61.02 | 61.68 | 60.63 | 61.37 | 1,131,802 | +0.52(+0.85%) |
Apr 25, 2018 | 60.37 | 60.95 | 60.11 | 60.85 | 881,347 | +0.38(+0.63%) |
Apr 24, 2018 | 61.02 | 61.11 | 60.10 | 60.47 | 719,840 | -0.20(-0.34%) |
Apr 23, 2018 | 60.66 | 61.08 | 60.49 | 60.67 | 581,151 | +0.28(+0.46%) |
Apr 20, 2018 | 60.29 | 60.59 | 59.68 | 60.40 | 3,174,139 | +0.10(+0.17%) |
Apr 19, 2018 | 60.50 | 60.63 | 59.81 | 60.29 | 741,889 | -0.24(-0.40%) |
Apr 18, 2018 | 60.53 | 60.96 | 60.03 | 60.54 | 2,021,677 | +0.01(+0.02%) |
Apr 17, 2018 | 59.93 | 60.57 | 59.56 | 60.53 | 2,987,417 | +0.71(+1.19%) |
Apr 16, 2018 | 59.37 | 60.02 | 59.02 | 59.81 | 1,349,406 | +0.56(+0.95%) |
Apr 13, 2018 | 58.80 | 59.37 | 58.23 | 59.25 | 1,598,102 | +0.74(+1.26%) |
Apr 12, 2018 | 58.99 | 59.22 | 58.29 | 58.51 | 1,259,420 | -0.41(-0.69%) |
Apr 11, 2018 | 58.52 | 59.02 | 58.47 | 58.92 | 1,698,096 | -0.01(-0.02%) |
Apr 10, 2018 | 58.22 | 59.11 | 57.64 | 58.93 | 1,431,621 | +1.37(+2.38%) |
Apr 09, 2018 | 57.46 | 58.28 | 57.09 | 57.56 | 1,177,093 | +0.47(+0.83%) |
Apr 06, 2018 | 56.64 | 57.81 | 56.31 | 57.09 | 1,788,184 | +0.29(+0.50%) |
Apr 05, 2018 | 57.29 | 58.06 | 55.50 | 56.80 | 4,130,787 | +1.89(+3.43%) |
Apr 04, 2018 | 54.27 | 55.14 | 53.83 | 54.92 | 2,038,444 | +0.28(+0.51%) |
Apr 03, 2018 | 54.00 | 54.98 | 53.21 | 54.64 | 1,708,609 | +0.98(+1.83%) |
Apr 02, 2018 | 54.06 | 54.38 | 53.09 | 53.66 | 2,030,267 | -0.14(-0.26%) |
Mar 29, 2018 | 53.80 | 53.80 | 53.80 | 0 | +1.69(+3.25%) | |
Mar 28, 2018 | 51.72 | 52.26 | 51.55 | 52.11 | 901,022 | +0.36(+0.70%) |
Mar 27, 2018 | 52.96 | 53.17 | 51.53 | 51.75 | 1,093,640 | -0.40(-0.76%) |
Mar 26, 2018 | 50.39 | 52.29 | 50.38 | 52.14 | 1,228,304 | +2.20(+4.40%) |
Mar 23, 2018 | 50.59 | 51.01 | 49.94 | 49.95 | 872,936 | -0.49(-0.97%) |
Mar 22, 2018 | 50.82 | 51.53 | 50.43 | 50.44 | 689,237 | -0.72(-1.41%) |
Mar 21, 2018 | 51.31 | 51.47 | 50.44 | 51.16 | 832,477 | -0.30(-0.59%) |
Mar 20, 2018 | 51.44 | 51.71 | 51.29 | 51.46 | 457,133 | +0.20(+0.40%) |
Mar 19, 2018 | 51.30 | 51.62 | 51.00 | 51.26 | 1,056,464 | -0.18(-0.34%) |
Mar 16, 2018 | 51.49 | 51.98 | 51.04 | 51.43 | 1,111,515 | +0.04(+0.07%) |
Mar 15, 2018 | 51.95 | 52.34 | 51.09 | 51.40 | 547,071 | -0.43(-0.82%) |
Mar 14, 2018 | 52.44 | 52.59 | 51.65 | 51.82 | 506,754 | -0.36(-0.69%) |
Mar 13, 2018 | 52.97 | 53.22 | 52.08 | 52.18 | 423,935 | -0.73(-1.38%) |
Mar 12, 2018 | 53.10 | 53.10 | 52.53 | 52.91 | 863,585 | -0.06(-0.12%) |
Mar 09, 2018 | 52.66 | 53.03 | 52.36 | 52.98 | 1,046,469 | +0.61(+1.16%) |
Mar 08, 2018 | 52.08 | 52.58 | 51.90 | 52.37 | 908,984 | +0.33(+0.64%) |
Mar 07, 2018 | 52.34 | 52.03 | 943,906 | -0.47(-0.90%) | ||
Mar 06, 2018 | 51.61 | 52.52 | 51.38 | 52.51 | 849,270 | +0.87(+1.68%) |
Mar 05, 2018 | 51.02 | 51.68 | 50.83 | 51.64 | 1,158,687 | +0.47(+0.92%) |
Mar 02, 2018 | 50.11 | 51.22 | 49.94 | 51.17 | 791,257 | +0.84(+1.67%) |
Mar 01, 2018 | 49.97 | 50.93 | 49.89 | 50.32 | 839,954 | +0.34(+0.68%) |
Feb 28, 2018 | 50.44 | 50.66 | 49.97 | 49.98 | 1,018,333 | -0.28(-0.55%) |
Feb 27, 2018 | 50.47 | 50.74 | 50.26 | 50.26 | 573,830 | -0.21(-0.42%) |
Feb 26, 2018 | 50.77 | 50.89 | 50.22 | 50.47 | 675,323 | -0.08(-0.16%) |
Feb 23, 2018 | 49.88 | 50.59 | 49.26 | 50.56 | 765,095 | +0.89(+1.79%) |
Feb 22, 2018 | 49.67 | 1,503,073 | +0.22(+0.45%) | |||
Feb 21, 2018 | 50.29 | 50.79 | 49.41 | 49.45 | 940,898 | -0.72(-1.44%) |
Feb 20, 2018 | 51.08 | 51.35 | 50.12 | 50.17 | 1,006,203 | -1.19(-2.32%) |
Feb 16, 2018 | 51.36 | 51.36 | 51.36 | 0 | +0.17(+0.32%) | |
Feb 15, 2018 | 50.32 | 51.19 | 49.78 | 51.19 | 3,818,807 | +1.07(+2.14%) |
Feb 14, 2018 | 50.20 | 50.67 | 49.83 | 50.12 | 1,805,942 | -0.28(-0.55%) |
Feb 13, 2018 | 50.79 | 50.89 | 50.10 | 50.40 | 1,258,323 | -0.50(-0.98%) |
Feb 12, 2018 | 50.62 | 51.25 | 50.22 | 50.90 | 1,371,489 | +0.57(+1.14%) |
Feb 09, 2018 | 50.90 | 51.35 | 48.90 | 50.32 | 1,959,214 | -0.25(-0.49%) |
Feb 08, 2018 | 52.79 | 53.13 | 50.54 | 50.57 | 1,717,616 | -2.03(-3.86%) |
Feb 07, 2018 | 51.44 | 52.88 | 51.30 | 52.61 | 1,788,519 | +1.04(+2.03%) |
Feb 06, 2018 | 51.03 | 52.43 | 50.21 | 51.56 | 2,218,182 | -1.04(-1.98%) |
Feb 05, 2018 | 52.43 | 53.16 | 51.90 | 52.61 | 1,663,975 | +0.13(+0.25%) |
Feb 02, 2018 | 52.81 | 53.27 | 51.96 | 52.48 | 1,935,372 | -0.56(-1.06%) |
Feb 01, 2018 | 53.97 | 54.30 | 52.68 | 53.04 | 1,829,199 | -0.93(-1.73%) |
Jan 31, 2018 | 53.84 | 54.47 | 53.60 | 53.97 | 934,841 | +0.32(+0.60%) |
Jan 30, 2018 | 54.04 | 54.32 | 53.46 | 53.65 | 1,031,789 | -0.77(-1.42%) |
Jan 29, 2018 | 54.79 | 55.47 | 54.42 | 54.42 | 770,588 | -0.65(-1.19%) |
Jan 26, 2018 | 54.55 | 55.13 | 54.16 | 55.08 | 483,140 | +0.52(+0.95%) |
Jan 25, 2018 | 55.33 | 55.46 | 54.25 | 54.56 | 765,038 | -0.58(-1.05%) |
Jan 24, 2018 | 55.63 | 55.95 | 55.08 | 55.14 | 899,300 | -0.41(-0.75%) |
Jan 23, 2018 | 55.41 | 55.87 | 55.12 | 55.56 | 627,566 | +0.02(+0.03%) |
Jan 22, 2018 | 55.51 | 56.05 | 55.30 | 55.54 | 862,520 | +0.24(+0.43%) |
Jan 19, 2018 | 54.51 | 55.52 | 54.51 | 55.30 | 1,060,497 | +0.93(+1.71%) |
Jan 18, 2018 | 54.68 | 54.83 | 54.00 | 54.37 | 1,799,185 | -0.29(-0.52%) |
Jan 17, 2018 | 54.10 | 54.92 | 53.88 | 54.65 | 738,640 | +0.76(+1.40%) |
Jan 16, 2018 | 53.79 | 54.36 | 53.74 | 53.90 | 1,055,914 | +0.22(+0.41%) |
Jan 12, 2018 | 53.68 | 53.68 | 53.68 | 0 | +0.26(+0.48%) | |
Jan 11, 2018 | 53.44 | 53.64 | 52.99 | 53.42 | 1,552,291 | +0.12(+0.22%) |
Jan 10, 2018 | 53.02 | 53.30 | 1,083,710 | -0.16(-0.29%) | ||
Jan 09, 2018 | 53.87 | 54.07 | 53.40 | 53.46 | 968,110 | -0.48(-0.89%) |
Jan 08, 2018 | 53.25 | 54.06 | 52.77 | 53.94 | 1,040,894 | +0.79(+1.49%) |
Jan 05, 2018 | 52.72 | 53.42 | 52.26 | 53.14 | 2,515,956 | +0.44(+0.84%) |
Jan 04, 2018 | 51.16 | 53.41 | 49.00 | 52.70 | 3,791,804 | +1.07(+2.07%) |
Jan 03, 2018 | 51.21 | 51.98 | 50.86 | 51.63 | 1,772,298 | +0.64(+1.25%) |
Jan 02, 2018 | 52.03 | 52.29 | 50.81 | 51.00 | 1,019,414 | -0.99(-1.91%) |
Dec 29, 2017 | 51.99 | 51.99 | 51.99 | 0 | +0.54(+1.06%) | |
Dec 28, 2017 | 51.24 | 51.64 | 51.04 | 51.45 | 725,426 | +0.37(+0.72%) |
Dec 27, 2017 | 50.96 | 51.33 | 50.84 | 51.08 | 620,562 | +0.26(+0.51%) |
Dec 26, 2017 | 51.40 | 51.45 | 50.76 | 50.82 | 534,484 | -0.59(-1.15%) |
Dec 22, 2017 | 51.28 | 51.57 | 51.01 | 51.41 | 907,689 | +0.36(+0.70%) |
Dec 21, 2017 | 51.62 | 51.81 | 50.93 | 51.05 | 842,841 | -0.51(-0.98%) |
Dec 20, 2017 | 51.61 | 51.65 | 50.99 | 51.56 | 1,205,283 | +0.12(+0.23%) |
Dec 19, 2017 | 51.88 | 52.21 | 51.36 | 51.44 | 855,487 | -0.25(-0.48%) |
Dec 18, 2017 | 51.26 | 52.04 | 51.15 | 51.69 | 1,085,814 | +0.57(+1.12%) |
Dec 15, 2017 | 50.95 | 51.32 | 50.84 | 51.12 | 2,814,476 | +0.05(+0.09%) |
Dec 14, 2017 | 51.31 | 51.53 | 51.03 | 51.07 | 536,075 | -0.32(-0.63%) |
Dec 13, 2017 | 51.49 | 51.65 | 51.30 | 51.39 | 1,002,772 | +0.05(+0.09%) |
Dec 12, 2017 | 52.48 | 52.54 | 51.26 | 51.35 | 730,350 | -1.04(-1.99%) |
Dec 11, 2017 | 51.72 | 52.68 | 51.67 | 52.39 | 1,510,029 | +0.63(+1.21%) |
Dec 08, 2017 | 50.70 | 51.97 | 50.61 | 51.76 | 1,745,989 | +1.12(+2.22%) |
Dec 07, 2017 | 49.97 | 50.80 | 49.97 | 50.64 | 1,090,927 | +0.49(+0.97%) |
Dec 06, 2017 | 50.15 | 50.56 | 50.07 | 50.15 | 607,618 | +0.00(+0.00%) |
Dec 05, 2017 | 50.75 | 50.75 | 50.14 | 50.15 | 723,141 | -0.46(-0.91%) |
Dec 04, 2017 | 50.67 | 50.73 | 50.31 | 50.61 | 863,489 | +0.08(+0.16%) |
Dec 01, 2017 | 50.20 | 50.59 | 49.61 | 50.53 | 1,530,923 | +0.45(+0.90%) |
Nov 30, 2017 | 49.68 | 50.18 | 49.51 | 50.08 | 2,706,435 | +0.39(+0.78%) |
Nov 29, 2017 | 49.72 | 50.08 | 49.29 | 49.69 | 1,190,887 | -0.07(-0.15%) |
Nov 28, 2017 | 49.81 | 50.15 | 49.48 | 49.76 | 2,812,844 | +0.00(+0.00%) |
Nov 27, 2017 | 50.13 | 50.18 | 49.72 | 49.76 | 1,082,976 | -0.38(-0.75%) |
Nov 24, 2017 | 50.10 | 50.34 | 49.90 | 50.14 | 142,108 | +0.17(+0.35%) |
Nov 22, 2017 | 49.50 | 49.99 | 49.25 | 49.97 | 587,725 | +0.47(+0.95%) |
Nov 21, 2017 | 49.49 | 49.93 | 49.40 | 49.50 | 788,867 | +0.05(+0.09%) |
Nov 20, 2017 | 49.01 | 49.65 | 49.01 | 49.45 | 670,887 | +0.44(+0.90%) |
Nov 17, 2017 | 49.01 | 49.73 | 48.96 | 49.01 | 926,124 | -0.22(-0.45%) |
Nov 16, 2017 | 48.80 | 49.76 | 48.80 | 49.23 | 1,627,951 | +0.65(+1.35%) |
Nov 15, 2017 | 49.08 | 49.08 | 48.54 | 48.58 | 1,161,890 | -0.60(-1.22%) |
Nov 14, 2017 | 48.55 | 49.75 | 48.34 | 49.17 | 879,010 | +0.56(+1.16%) |
Nov 13, 2017 | 47.78 | 48.68 | 47.71 | 48.61 | 844,144 | +0.76(+1.58%) |
Nov 10, 2017 | 47.30 | 48.12 | 46.60 | 47.86 | 795,941 | +0.31(+0.66%) |
Nov 09, 2017 | 48.08 | 48.31 | 47.50 | 47.54 | 450,978 | -0.71(-1.47%) |
Nov 08, 2017 | 47.65 | 48.27 | 47.59 | 48.25 | 504,900 | +0.67(+1.41%) |
Nov 07, 2017 | 48.07 | 48.22 | 47.39 | 47.58 | 473,439 | -0.37(-0.77%) |
Nov 06, 2017 | 48.26 | 48.33 | 47.64 | 47.95 | 485,483 | -0.06(-0.11%) |
Nov 03, 2017 | 47.65 | 48.29 | 47.40 | 48.00 | 717,205 | +0.29(+0.62%) |
Nov 02, 2017 | 47.07 | 47.77 | 46.88 | 47.71 | 1,082,122 | +0.59(+1.25%) |
Nov 01, 2017 | 46.82 | 47.69 | 46.82 | 47.12 | 708,903 | +0.33(+0.71%) |
Oct 31, 2017 | 46.37 | 47.32 | 46.25 | 46.79 | 521,811 | +0.56(+1.21%) |
Oct 30, 2017 | 46.53 | 46.77 | 46.12 | 46.23 | 518,220 | -0.40(-0.87%) |
Oct 27, 2017 | 46.44 | 46.68 | 45.96 | 46.64 | 408,435 | +0.20(+0.43%) |
Oct 26, 2017 | 46.48 | 46.74 | 46.41 | 46.43 | 325,920 | -0.02(-0.04%) |
Oct 25, 2017 | 46.85 | 46.95 | 46.21 | 46.45 | 649,915 | -0.09(-0.20%) |
Oct 24, 2017 | 46.49 | 46.99 | 46.30 | 46.54 | 446,819 | -0.17(-0.35%) |
Oct 23, 2017 | 46.44 | 46.88 | 46.36 | 46.71 | 773,874 | +0.25(+0.53%) |
Oct 20, 2017 | 46.26 | 46.60 | 46.10 | 46.46 | 546,243 | +0.30(+0.66%) |
Oct 19, 2017 | 46.32 | 46.51 | 46.00 | 46.16 | 531,610 | -0.24(-0.51%) |
Oct 18, 2017 | 46.23 | 46.40 | 46.09 | 46.40 | 831,940 | +0.31(+0.68%) |
Oct 17, 2017 | 46.39 | 46.43 | 45.80 | 46.09 | 1,142,875 | -0.43(-0.93%) |
Oct 16, 2017 | 45.88 | 46.64 | 45.88 | 46.52 | 725,327 | +0.63(+1.38%) |
Oct 13, 2017 | 45.78 | 45.92 | 45.53 | 45.88 | 582,875 | +0.28(+0.60%) |
Oct 12, 2017 | 45.30 | 45.63 | 44.97 | 45.61 | 550,230 | +0.30(+0.67%) |
Oct 11, 2017 | 45.01 | 45.65 | 44.92 | 45.31 | 805,635 | +0.30(+0.67%) |
Oct 10, 2017 | 45.05 | 45.19 | 44.83 | 45.00 | 852,477 | +0.19(+0.43%) |
Oct 09, 2017 | 45.09 | 45.16 | 44.70 | 44.81 | 594,156 | -0.28(-0.61%) |
Oct 06, 2017 | 44.59 | 45.09 | 44.59 | 45.09 | 828,342 | +0.50(+1.11%) |
Oct 05, 2017 | 44.82 | 45.09 | 44.54 | 44.59 | 987,123 | +0.17(+0.37%) |
Oct 04, 2017 | 44.66 | 44.83 | 42.49 | 44.42 | 2,213,501 | +1.14(+2.63%) |
Oct 03, 2017 | 43.63 | 43.69 | 43.09 | 43.29 | 1,390,282 | -0.34(-0.78%) |
Oct 02, 2017 | 42.95 | 44.20 | 42.84 | 43.63 | 1,443,520 | +0.60(+1.39%) |
Sep 29, 2017 | 42.64 | 43.27 | 42.64 | 43.03 | 991,912 | +0.28(+0.67%) |
Sep 28, 2017 | 42.20 | 42.79 | 42.10 | 42.75 | 747,397 | +0.50(+1.17%) |
Sep 27, 2017 | 42.06 | 42.43 | 41.87 | 42.25 | 748,058 | +0.47(+1.12%) |
Sep 26, 2017 | 41.53 | 42.05 | 41.45 | 41.78 | 651,772 | +0.33(+0.80%) |
Sep 25, 2017 | 41.63 | 41.85 | 41.31 | 41.45 | 934,525 | -0.19(-0.46%) |
Sep 22, 2017 | 42.20 | 42.34 | 41.60 | 41.64 | 415,093 | -0.44(-1.05%) |
Sep 21, 2017 | 42.87 | 42.90 | 42.06 | 42.08 | 310,117 | -0.73(-1.69%) |
Sep 20, 2017 | 42.55 | 42.87 | 42.38 | 42.81 | 888,862 | +0.24(+0.56%) |
Sep 19, 2017 | 42.48 | 42.61 | 42.20 | 42.57 | 726,229 | +0.10(+0.24%) |
Sep 18, 2017 | 42.49 | 42.63 | 42.09 | 42.47 | 635,540 | -0.10(-0.24%) |
Sep 15, 2017 | 42.36 | 42.68 | 42.32 | 42.57 | 2,138,708 | +0.29(+0.69%) |
Sep 14, 2017 | 42.66 | 42.72 | 42.22 | 42.28 | 693,443 | -0.44(-1.03%) |
Sep 13, 2017 | 42.25 | 42.90 | 42.25 | 42.72 | 924,371 | +0.50(+1.20%) |
Sep 12, 2017 | 41.91 | 42.22 | 41.76 | 42.21 | 778,067 | +0.34(+0.81%) |
Sep 11, 2017 | 41.91 | 42.33 | 41.74 | 41.87 | 618,018 | +0.17(+0.42%) |
Sep 08, 2017 | 41.49 | 42.12 | 41.22 | 41.70 | 688,146 | +0.15(+0.35%) |
Sep 07, 2017 | 41.65 | 41.83 | 41.33 | 41.55 | 785,851 | -0.04(-0.09%) |
Sep 06, 2017 | 41.97 | 42.03 | 41.31 | 41.59 | 796,059 | -0.39(-0.92%) |
Sep 05, 2017 | 42.26 | 42.42 | 41.81 | 41.97 | 1,168,244 | -0.23(-0.54%) |
Sep 01, 2017 | 41.96 | 42.35 | 41.80 | 42.20 | 594,566 | +0.47(+1.12%) |
Aug 31, 2017 | 41.40 | 41.95 | 41.30 | 41.74 | 710,516 | +0.28(+0.69%) |
Aug 30, 2017 | 41.40 | 41.52 | 41.00 | 41.45 | 797,424 | +0.09(+0.22%) |
Aug 29, 2017 | 41.09 | 41.44 | 41.05 | 41.36 | 1,063,445 | +0.17(+0.42%) |
Aug 28, 2017 | 41.47 | 41.47 | 41.04 | 41.19 | 1,070,087 | -0.15(-0.36%) |
Aug 25, 2017 | 41.35 | 41.51 | 41.12 | 41.33 | 1,071,395 | +0.04(+0.09%) |
Aug 24, 2017 | 41.86 | 41.86 | 41.13 | 41.30 | 1,121,850 | -0.54(-1.29%) |
Aug 23, 2017 | 41.82 | 41.97 | 41.32 | 41.84 | 772,722 | -0.06(-0.15%) |
Aug 22, 2017 | 41.75 | 42.19 | 41.65 | 41.90 | 935,660 | +0.19(+0.46%) |
Aug 21, 2017 | 41.42 | 41.83 | 41.31 | 41.71 | 759,837 | +0.17(+0.40%) |
Aug 18, 2017 | 41.49 | 41.58 | 41.17 | 41.54 | 823,848 | -0.09(-0.22%) |
Aug 17, 2017 | 41.56 | 42.12 | 41.41 | 41.64 | 795,249 | +0.01(+0.02%) |
Aug 16, 2017 | 41.40 | 41.82 | 41.22 | 41.63 | 570,174 | +0.31(+0.76%) |
Aug 15, 2017 | 41.20 | 41.37 | 41.02 | 41.31 | 479,409 | +0.19(+0.47%) |
Aug 14, 2017 | 41.18 | 41.35 | 41.02 | 41.12 | 752,730 | +0.00(+0.00%) |
Aug 11, 2017 | 40.68 | 41.12 | 40.45 | 41.12 | 493,568 | +0.43(+1.06%) |
Aug 10, 2017 | 39.85 | 40.73 | 39.72 | 40.69 | 676,065 | +0.76(+1.91%) |
Aug 09, 2017 | 39.87 | 40.20 | 39.46 | 39.93 | 752,827 | -0.05(-0.11%) |
Aug 08, 2017 | 40.14 | 40.16 | 39.65 | 39.97 | 860,585 | -0.28(-0.68%) |
Aug 07, 2017 | 40.03 | 40.48 | 39.84 | 40.25 | 605,362 | +0.22(+0.55%) |
Aug 04, 2017 | 39.84 | 40.03 | 39.37 | 40.03 | 481,343 | +0.37(+0.93%) |
Aug 03, 2017 | 40.14 | 40.14 | 39.57 | 39.66 | 753,560 | -0.50(-1.23%) |
Aug 02, 2017 | 40.25 | 40.50 | 39.69 | 40.16 | 1,092,586 | -0.08(-0.21%) |
Aug 01, 2017 | 40.40 | 40.44 | 40.12 | 40.24 | 1,197,254 | +0.05(+0.14%) |
Jul 31, 2017 | 39.89 | 40.34 | 39.88 | 40.19 | 1,309,594 | +0.15(+0.37%) |
Jul 28, 2017 | 39.92 | 40.37 | 39.84 | 40.04 | 1,040,809 | -0.04(-0.09%) |
Jul 27, 2017 | 40.47 | 40.70 | 39.95 | 40.08 | 2,042,195 | -0.38(-0.95%) |
Jul 26, 2017 | 41.59 | 42.04 | 40.37 | 40.46 | 1,379,096 | -1.28(-3.06%) |
Jul 25, 2017 | 41.74 | 3,474,791 | +0.85(+2.08%) | |||
Jul 24, 2017 | 40.95 | 41.36 | 40.63 | 40.89 | 1,052,768 | -0.23(-0.56%) |
Jul 21, 2017 | 40.48 | 41.30 | 40.45 | 41.12 | 2,176,680 | +0.66(+1.63%) |
Jul 20, 2017 | 40.55 | 40.41 | 40.46 | 514,430 | -0.09(-0.23%) | |
Jul 19, 2017 | 40.39 | 40.73 | 40.25 | 40.55 | 648,508 | +0.23(+0.57%) |
Jul 18, 2017 | 40.22 | 40.52 | 40.07 | 40.32 | 622,526 | +0.13(+0.32%) |
Jul 17, 2017 | 39.90 | 40.37 | 39.66 | 40.20 | 560,901 | +0.31(+0.78%) |
Jul 14, 2017 | 40.02 | 40.29 | 39.85 | 39.89 | 392,000 | -0.11(-0.27%) |
Jul 13, 2017 | 40.23 | 40.38 | 39.73 | 40.00 | 763,215 | -0.21(-0.52%) |
Jul 12, 2017 | 40.21 | 40.69 | 39.98 | 40.21 | 1,019,882 | +0.19(+0.48%) |
Jul 11, 2017 | 39.12 | 40.03 | 38.91 | 40.01 | 1,236,234 | +0.96(+2.46%) |
Jul 10, 2017 | 39.48 | 39.53 | 38.91 | 39.05 | 1,132,562 | -0.33(-0.84%) |
Jul 07, 2017 | 39.30 | 39.66 | 39.07 | 39.38 | 565,543 | +0.18(+0.47%) |
Jul 06, 2017 | 39.41 | 39.51 | 39.06 | 39.20 | 795,171 | -0.34(-0.86%) |
Jul 05, 2017 | 39.90 | 40.27 | 39.53 | 39.54 | 898,078 | -0.54(-1.35%) |
Jul 03, 2017 | 40.22 | 40.35 | 39.58 | 40.08 | 676,462 | -0.16(-0.41%) |
Jun 30, 2017 | 40.47 | 40.67 | 40.17 | 40.24 | 714,176 | -0.08(-0.20%) |
Jun 29, 2017 | 41.39 | 41.40 | 40.24 | 40.32 | 833,962 | -1.13(-2.73%) |
Jun 28, 2017 | 40.99 | 41.80 | 40.80 | 41.46 | 726,663 | +0.62(+1.52%) |
Jun 27, 2017 | 41.38 | 41.46 | 40.68 | 40.84 | 647,671 | -0.59(-1.43%) |
Jun 26, 2017 | 41.69 | 41.80 | 41.17 | 41.43 | 528,528 | -0.20(-0.48%) |
Jun 23, 2017 | 41.61 | 41.79 | 41.40 | 41.63 | 2,665,164 | -0.03(-0.07%) |
Jun 22, 2017 | 41.88 | 42.04 | 41.49 | 41.66 | 340,596 | -0.21(-0.50%) |
Jun 21, 2017 | 41.95 | 42.20 | 41.64 | 41.87 | 888,992 | +0.08(+0.20%) |
Jun 20, 2017 | 41.91 | 41.97 | 41.56 | 41.79 | 489,974 | +0.16(+0.40%) |
Jun 19, 2017 | 41.08 | 41.71 | 41.08 | 41.62 | 991,706 | +0.44(+1.06%) |
Jun 16, 2017 | 41.28 | 41.37 | 40.11 | 41.18 | 1,814,640 | -0.23(-0.55%) |
Jun 15, 2017 | 41.54 | 41.70 | 41.17 | 41.41 | 525,660 | -0.25(-0.59%) |
Jun 14, 2017 | 41.85 | 42.15 | 41.54 | 41.66 | 831,682 | -0.36(-0.85%) |
Jun 13, 2017 | 41.67 | 42.25 | 41.55 | 42.02 | 648,904 | +0.50(+1.21%) |
Jun 12, 2017 | 42.18 | 42.29 | 41.30 | 41.51 | 669,271 | -0.55(-1.30%) |
Jun 09, 2017 | 42.56 | 42.73 | 41.90 | 42.06 | 944,603 | -0.43(-1.01%) |
Jun 08, 2017 | 42.86 | 42.87 | 42.47 | 42.49 | 409,264 | -0.37(-0.87%) |
Jun 07, 2017 | 42.73 | 43.14 | 42.33 | 42.87 | 756,288 | +0.22(+0.51%) |
Jun 06, 2017 | 42.63 | 42.68 | 41.98 | 42.65 | 621,695 | -0.04(-0.09%) |
Jun 05, 2017 | 43.08 | 43.37 | 42.41 | 42.68 | 715,416 | -0.61(-1.41%) |
Jun 02, 2017 | 43.46 | 43.85 | 42.95 | 43.29 | 693,932 | +0.05(+0.13%) |
Jun 01, 2017 | 42.47 | 43.31 | 42.34 | 43.24 | 810,390 | +0.83(+1.96%) |
May 31, 2017 | 42.32 | 42.78 | 42.32 | 42.41 | 962,694 | +0.22(+0.52%) |
May 30, 2017 | 41.58 | 42.33 | 41.49 | 42.19 | 828,361 | +0.47(+1.12%) |
May 26, 2017 | 41.62 | 41.86 | 41.40 | 41.72 | 475,166 | +0.03(+0.07%) |
May 25, 2017 | 41.65 | 41.96 | 41.49 | 41.70 | 614,432 | +0.13(+0.31%) |
May 24, 2017 | 40.83 | 41.59 | 40.57 | 41.57 | 1,293,578 | +1.16(+2.87%) |
May 23, 2017 | 40.67 | 40.87 | 40.35 | 40.41 | 712,753 | -0.33(-0.81%) |
May 22, 2017 | 40.66 | 40.89 | 40.47 | 40.74 | 581,983 | +0.18(+0.45%) |
May 19, 2017 | 40.59 | 40.97 | 40.25 | 40.55 | 810,092 | +0.40(+1.00%) |
May 18, 2017 | 40.25 | 40.41 | 39.95 | 40.15 | 2,725,810 | -0.21(-0.52%) |
May 17, 2017 | 40.64 | 40.85 | 40.23 | 40.36 | 1,366,182 | -0.27(-0.67%) |
May 16, 2017 | 39.50 | 40.67 | 39.38 | 40.64 | 1,976,290 | +1.41(+3.59%) |
May 15, 2017 | 38.51 | 39.26 | 38.51 | 39.23 | 658,657 | +0.67(+1.73%) |
May 12, 2017 | 38.44 | 38.72 | 38.44 | 38.56 | 572,469 | +0.00(+0.00%) |
May 11, 2017 | 38.68 | 38.84 | 38.31 | 38.56 | 1,101,896 | -0.25(-0.64%) |
May 10, 2017 | 38.09 | 38.81 | 38.06 | 38.81 | 1,113,194 | +0.66(+1.72%) |
May 09, 2017 | 38.03 | 38.29 | 37.75 | 38.15 | 782,504 | +0.16(+0.41%) |
May 08, 2017 | 37.85 | 38.03 | 37.57 | 37.99 | 809,371 | +0.01(+0.02%) |
May 05, 2017 | 37.63 | 38.05 | 37.63 | 37.99 | 651,328 | +0.28(+0.75%) |
May 04, 2017 | 37.63 | 37.83 | 37.24 | 37.70 | 1,049,788 | +0.33(+0.88%) |
May 03, 2017 | 37.62 | 37.87 | 37.31 | 37.37 | 876,094 | -0.45(-1.18%) |
May 02, 2017 | 38.09 | 38.40 | 37.38 | 37.82 | 1,137,857 | -0.37(-0.98%) |