Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.62 | 41.05 | 40.45 | 40.72 | 19,141 | -0.54(-1.31%) |
Apr 27, 2018 | 41.05 | 41.37 | 40.97 | 41.26 | 30,406 | +0.35(+0.86%) |
Apr 26, 2018 | 41.27 | 41.44 | 40.75 | 40.91 | 163,472 | -0.29(-0.70%) |
Apr 25, 2018 | 41.02 | 41.26 | 40.96 | 41.20 | 34,279 | -0.57(-1.36%) |
Apr 24, 2018 | 41.40 | 41.78 | 41.38 | 41.77 | 55,538 | +0.42(+1.02%) |
Apr 23, 2018 | 41.41 | 41.48 | 41.19 | 41.35 | 33,400 | -0.73(-1.73%) |
Apr 20, 2018 | 42.11 | 42.28 | 42.01 | 42.08 | 14,063 | -0.56(-1.31%) |
Apr 19, 2018 | 42.87 | 42.87 | 42.41 | 42.64 | 14,384 | -0.21(-0.49%) |
Apr 18, 2018 | 43.09 | 43.19 | 42.85 | 42.85 | 22,402 | +0.04(+0.09%) |
Apr 17, 2018 | 42.41 | 42.81 | 42.28 | 42.81 | 17,392 | -0.03(-0.07%) |
Apr 16, 2018 | 42.77 | 43.04 | 42.74 | 42.84 | 9,320 | +0.23(+0.54%) |
Apr 13, 2018 | 42.35 | 42.82 | 42.33 | 42.61 | 46,083 | +0.60(+1.43%) |
Apr 12, 2018 | 42.53 | 42.53 | 41.91 | 42.01 | 44,288 | -1.05(-2.44%) |
Apr 11, 2018 | 43.03 | 43.96 | 42.88 | 43.06 | 204,354 | +0.50(+1.17%) |
Apr 10, 2018 | 42.32 | 42.61 | 42.19 | 42.56 | 15,484 | +0.38(+0.91%) |
Apr 09, 2018 | 42.04 | 42.29 | 41.66 | 42.18 | 28,546 | +0.18(+0.43%) |
Apr 06, 2018 | 42.06 | 42.06 | 41.82 | 42.00 | 23,698 | +0.45(+1.08%) |
Apr 05, 2018 | 41.23 | 41.76 | 41.23 | 41.55 | 22,324 | -0.45(-1.07%) |
Apr 04, 2018 | 42.73 | 42.73 | 41.92 | 42.00 | 18,757 | +0.11(+0.26%) |
Apr 03, 2018 | 42.17 | 42.17 | 41.75 | 41.89 | 12,725 | -0.70(-1.65%) |
Apr 02, 2018 | 42.21 | 42.70 | 42.03 | 42.59 | 42,061 | +1.05(+2.52%) |
Mar 29, 2018 | 41.55 | 41.55 | 41.55 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 42.17 | 42.22 | 41.48 | 41.55 | 71,088 | -1.24(-2.89%) |
Mar 27, 2018 | 42.63 | 42.83 | 42.33 | 42.79 | 53,586 | -0.69(-1.60%) |
Mar 26, 2018 | 43.12 | 43.56 | 43.12 | 43.48 | 40,648 | +0.63(+1.47%) |
Mar 23, 2018 | 42.96 | 43.16 | 42.64 | 42.85 | 168,209 | +1.08(+2.59%) |
Mar 22, 2018 | 41.89 | 42.01 | 41.65 | 41.77 | 72,594 | -0.32(-0.76%) |
Mar 21, 2018 | 41.37 | 42.26 | 41.19 | 42.09 | 28,685 | +1.42(+3.49%) |
Mar 20, 2018 | 40.79 | 40.82 | 40.45 | 40.67 | 105,686 | -0.40(-0.97%) |
Mar 19, 2018 | 40.92 | 41.31 | 40.70 | 41.07 | 134,872 | +0.19(+0.46%) |
Mar 16, 2018 | 41.08 | 41.08 | 40.65 | 40.88 | 22,117 | -0.15(-0.37%) |
Mar 15, 2018 | 41.22 | 41.22 | 40.91 | 41.03 | 14,330 | -0.56(-1.35%) |
Mar 14, 2018 | 41.53 | 41.72 | 41.44 | 41.59 | 56,744 | -0.14(-0.33%) |
Mar 13, 2018 | 41.62 | 41.77 | 41.46 | 41.73 | 6,052 | +0.16(+0.38%) |
Mar 12, 2018 | 41.30 | 41.57 | 41.04 | 41.57 | 9,601 | +0.12(+0.29%) |
Mar 09, 2018 | 41.16 | 41.59 | 41.05 | 41.45 | 18,049 | +0.00(+0.00%) |
Mar 08, 2018 | 41.64 | 41.64 | 41.23 | 41.45 | 4,604 | -0.14(-0.35%) |
Mar 07, 2018 | 41.44 | 41.59 | 140,411 | -0.73(-1.74%) | ||
Mar 06, 2018 | 42.06 | 42.45 | 42.01 | 42.33 | 47,929 | +1.09(+2.64%) |
Mar 05, 2018 | 41.46 | 41.49 | 41.16 | 41.24 | 14,706 | -0.21(-0.51%) |
Mar 02, 2018 | 41.69 | 41.69 | 41.26 | 41.45 | 43,847 | +0.50(+1.22%) |
Mar 01, 2018 | 40.65 | 41.32 | 40.26 | 40.95 | 21,107 | -0.20(-0.49%) |
Feb 28, 2018 | 41.26 | 41.50 | 41.11 | 41.15 | 28,427 | -0.09(-0.22%) |
Feb 27, 2018 | 41.95 | 41.98 | 41.01 | 41.24 | 28,803 | -0.93(-2.20%) |
Feb 26, 2018 | 42.19 | 42.39 | 42.06 | 42.17 | 29,875 | +0.22(+0.52%) |
Feb 23, 2018 | 41.99 | 41.99 | 41.70 | 41.95 | 10,706 | -0.18(-0.43%) |
Feb 22, 2018 | 42.16 | 42.13 | 18,650 | +0.48(+1.15%) | ||
Feb 21, 2018 | 42.15 | 42.42 | 41.54 | 41.65 | 191,815 | -0.43(-1.02%) |
Feb 20, 2018 | 42.77 | 42.88 | 41.95 | 42.08 | 38,565 | -1.12(-2.59%) |
Feb 16, 2018 | 43.20 | 43.20 | 43.20 | 0 | -0.37(-0.85%) | |
Feb 15, 2018 | 43.67 | 43.81 | 43.27 | 43.57 | 31,247 | +0.09(+0.21%) |
Feb 14, 2018 | 42.29 | 43.80 | 42.29 | 43.48 | 100,670 | +1.45(+3.45%) |
Feb 13, 2018 | 41.84 | 42.07 | 41.67 | 42.03 | 160,727 | +0.39(+0.94%) |
Feb 12, 2018 | 41.44 | 41.85 | 41.33 | 41.64 | 51,105 | +0.57(+1.39%) |
Feb 09, 2018 | 40.97 | 41.36 | 40.95 | 41.07 | 26,641 | -0.29(-0.70%) |
Feb 08, 2018 | 41.12 | 41.58 | 40.83 | 41.36 | 16,319 | +0.22(+0.53%) |
Feb 07, 2018 | 41.59 | 41.62 | 40.80 | 41.14 | 16,628 | -0.35(-0.83%) |
Feb 06, 2018 | 42.31 | 42.32 | 41.33 | 41.49 | 35,705 | -0.97(-2.28%) |
Feb 05, 2018 | 42.58 | 42.85 | 42.42 | 42.45 | 201,409 | +0.35(+0.84%) |
Feb 02, 2018 | 42.47 | 42.57 | 41.92 | 42.10 | 71,495 | -1.08(-2.50%) |
Feb 01, 2018 | 42.84 | 43.50 | 42.68 | 43.18 | 42,535 | -0.09(-0.21%) |
Jan 31, 2018 | 42.96 | 43.27 | 42.28 | 43.27 | 55,604 | +0.72(+1.69%) |
Jan 30, 2018 | 43.30 | 43.30 | 42.44 | 42.55 | 23,839 | -0.41(-0.95%) |
Jan 29, 2018 | 43.07 | 43.08 | 42.64 | 42.96 | 73,237 | -0.46(-1.06%) |
Jan 26, 2018 | 43.60 | 43.71 | 43.40 | 43.42 | 31,966 | +0.15(+0.34%) |
Jan 25, 2018 | 43.87 | 44.38 | 43.07 | 43.27 | 101,682 | -0.68(-1.55%) |
Jan 24, 2018 | 43.76 | 44.20 | 43.53 | 43.95 | 49,806 | +1.07(+2.51%) |
Jan 23, 2018 | 42.30 | 42.92 | 42.30 | 42.88 | 57,775 | +0.41(+0.97%) |
Jan 22, 2018 | 42.45 | 42.51 | 42.22 | 42.47 | 55,931 | +0.14(+0.33%) |
Jan 19, 2018 | 42.46 | 42.54 | 42.32 | 42.33 | 43,397 | +0.41(+0.97%) |
Jan 18, 2018 | 42.17 | 42.37 | 41.89 | 41.92 | 26,455 | -0.25(-0.59%) |
Jan 17, 2018 | 42.61 | 42.86 | 41.80 | 42.17 | 89,490 | -0.66(-1.54%) |
Jan 16, 2018 | 42.51 | 42.84 | 42.41 | 42.83 | 30,399 | +0.10(+0.23%) |
Jan 12, 2018 | 42.73 | 42.73 | 42.73 | 0 | +1.03(+2.47%) | |
Jan 11, 2018 | 41.70 | 41.85 | 41.49 | 41.70 | 46,268 | +0.19(+0.46%) |
Jan 10, 2018 | 41.48 | 41.68 | 41.31 | 41.51 | 16,100 | +0.29(+0.70%) |
Jan 09, 2018 | 41.05 | 41.24 | 40.81 | 41.22 | 25,301 | -0.40(-0.96%) |
Jan 08, 2018 | 41.56 | 41.62 | 41.40 | 41.62 | 16,016 | -0.06(-0.14%) |
Jan 05, 2018 | 41.36 | 41.76 | 41.36 | 41.68 | 23,189 | -0.04(-0.10%) |
Jan 04, 2018 | 41.25 | 42.00 | 41.25 | 41.72 | 54,555 | +0.49(+1.19%) |
Jan 03, 2018 | 41.50 | 41.52 | 40.86 | 41.23 | 37,422 | -0.36(-0.87%) |
Jan 02, 2018 | 41.29 | 41.59 | 41.29 | 41.59 | 60,329 | +0.92(+2.26%) |
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | +0.55(+1.37%) | |
Dec 28, 2017 | 40.02 | 40.17 | 39.94 | 40.12 | 45,876 | +0.42(+1.06%) |
Dec 27, 2017 | 39.51 | 39.80 | 39.51 | 39.70 | 29,753 | +0.25(+0.63%) |
Dec 26, 2017 | 39.27 | 39.52 | 39.27 | 39.45 | 29,367 | +0.52(+1.34%) |
Dec 22, 2017 | 38.73 | 39.02 | 38.73 | 38.93 | 18,223 | +0.34(+0.87%) |
Dec 21, 2017 | 38.37 | 38.60 | 38.37 | 38.59 | 7,098 | +0.19(+0.50%) |
Dec 20, 2017 | 38.25 | 38.50 | 38.23 | 38.40 | 28,873 | +0.21(+0.55%) |
Dec 19, 2017 | 38.18 | 38.27 | 38.02 | 38.19 | 29,437 | -0.01(-0.03%) |
Dec 18, 2017 | 38.08 | 38.37 | 38.08 | 38.20 | 14,185 | +0.38(+0.99%) |
Dec 15, 2017 | 38.00 | 38.05 | 37.70 | 37.82 | 21,050 | +0.16(+0.44%) |
Dec 14, 2017 | 37.78 | 37.87 | 37.50 | 37.66 | 18,416 | -0.13(-0.33%) |
Dec 13, 2017 | 37.15 | 37.86 | 37.05 | 37.79 | 171,775 | +0.69(+1.85%) |
Dec 12, 2017 | 36.89 | 37.12 | 36.69 | 37.10 | 21,193 | +0.10(+0.27%) |
Dec 11, 2017 | 37.25 | 37.42 | 36.93 | 37.00 | 29,378 | -0.37(-0.99%) |
Dec 08, 2017 | 37.40 | 37.60 | 37.31 | 37.37 | 18,500 | +0.00(+0.00%) |
Dec 07, 2017 | 37.72 | 37.78 | 37.10 | 37.37 | 45,619 | -0.99(-2.58%) |
Dec 06, 2017 | 38.29 | 38.41 | 38.29 | 38.36 | 23,450 | -0.18(-0.47%) |
Dec 05, 2017 | 38.61 | 38.62 | 38.18 | 38.54 | 33,718 | -0.55(-1.41%) |
Dec 04, 2017 | 39.11 | 39.11 | 39.08 | 39.09 | 21,500 | -0.28(-0.71%) |
Dec 01, 2017 | 39.04 | 39.71 | 38.85 | 39.37 | 167,560 | +0.31(+0.79%) |
Nov 30, 2017 | 39.32 | 39.40 | 38.84 | 39.06 | 33,012 | -0.52(-1.31%) |
Nov 29, 2017 | 39.71 | 39.87 | 39.47 | 39.58 | 16,237 | -0.61(-1.52%) |
Nov 28, 2017 | 40.37 | 40.39 | 40.04 | 40.19 | 26,777 | -0.03(-0.07%) |
Nov 27, 2017 | 40.38 | 40.53 | 40.17 | 40.22 | 26,752 | +0.36(+0.90%) |
Nov 24, 2017 | 40.00 | 40.00 | 39.83 | 39.86 | 11,621 | -0.23(-0.57%) |
Nov 22, 2017 | 39.83 | 40.21 | 39.79 | 40.09 | 60,396 | +0.71(+1.80%) |
Nov 21, 2017 | 39.43 | 39.62 | 39.36 | 39.38 | 7,054 | +0.16(+0.41%) |
Nov 20, 2017 | 39.77 | 39.91 | 39.07 | 39.22 | 186,249 | -1.01(-2.51%) |
Nov 17, 2017 | 39.71 | 40.52 | 39.63 | 40.23 | 58,784 | +0.93(+2.37%) |
Nov 16, 2017 | 39.26 | 39.43 | 39.19 | 39.30 | 3,940 | +0.02(+0.05%) |
Nov 15, 2017 | 39.73 | 39.80 | 39.18 | 39.28 | 14,364 | -0.13(-0.33%) |
Nov 14, 2017 | 38.87 | 39.61 | 38.84 | 39.41 | 69,839 | +0.17(+0.43%) |
Nov 13, 2017 | 39.34 | 39.37 | 39.18 | 39.24 | 28,996 | +0.06(+0.15%) |
Nov 10, 2017 | 39.70 | 39.74 | 39.02 | 39.18 | 23,382 | -0.63(-1.58%) |
Nov 09, 2017 | 39.61 | 39.91 | 39.58 | 39.81 | 10,674 | +0.30(+0.76%) |
Nov 08, 2017 | 39.67 | 39.86 | 39.48 | 39.51 | 52,128 | +0.29(+0.74%) |
Nov 07, 2017 | 39.44 | 39.44 | 39.02 | 39.22 | 11,531 | -0.29(-0.73%) |
Nov 06, 2017 | 38.77 | 39.64 | 38.77 | 39.51 | 28,379 | +0.65(+1.67%) |
Nov 03, 2017 | 39.39 | 39.39 | 38.50 | 38.86 | 23,295 | -0.40(-1.02%) |
Nov 02, 2017 | 39.33 | 39.61 | 39.00 | 39.26 | 17,581 | +0.09(+0.24%) |
Nov 01, 2017 | 39.16 | 39.42 | 39.02 | 39.17 | 16,452 | +0.31(+0.79%) |
Oct 31, 2017 | 39.01 | 39.01 | 38.72 | 38.86 | 22,072 | -0.37(-0.94%) |
Oct 30, 2017 | 39.08 | 39.39 | 38.97 | 39.23 | 25,171 | +0.21(+0.54%) |
Oct 27, 2017 | 38.63 | 39.05 | 38.60 | 39.02 | 33,996 | +0.35(+0.91%) |
Oct 26, 2017 | 39.26 | 39.26 | 38.56 | 38.67 | 29,645 | -0.68(-1.73%) |
Oct 25, 2017 | 39.29 | 39.41 | 39.02 | 39.35 | 16,333 | +0.06(+0.15%) |
Oct 24, 2017 | 39.35 | 39.54 | 39.10 | 39.29 | 19,709 | -0.36(-0.91%) |
Oct 23, 2017 | 39.12 | 39.68 | 39.01 | 39.65 | 44,268 | +0.11(+0.28%) |
Oct 20, 2017 | 39.47 | 39.72 | 39.29 | 39.54 | 45,204 | -0.48(-1.20%) |
Oct 19, 2017 | 39.94 | 40.10 | 39.83 | 40.02 | 23,223 | +0.43(+1.09%) |
Oct 18, 2017 | 39.62 | 39.66 | 39.35 | 39.59 | 43,893 | -0.30(-0.75%) |
Oct 17, 2017 | 39.87 | 39.96 | 39.60 | 39.89 | 52,864 | -0.55(-1.36%) |
Oct 16, 2017 | 40.86 | 41.14 | 40.17 | 40.44 | 51,090 | -0.61(-1.49%) |
Oct 13, 2017 | 40.88 | 41.10 | 40.70 | 41.05 | 44,334 | +0.64(+1.58%) |
Oct 12, 2017 | 40.40 | 40.49 | 40.23 | 40.41 | 39,822 | +0.05(+0.12%) |
Oct 11, 2017 | 40.21 | 40.43 | 39.85 | 40.36 | 15,568 | +0.26(+0.65%) |
Oct 10, 2017 | 40.34 | 40.54 | 40.10 | 40.10 | 45,540 | +0.21(+0.53%) |
Oct 09, 2017 | 39.65 | 39.97 | 39.57 | 39.89 | 138,625 | +0.63(+1.61%) |
Oct 06, 2017 | 38.68 | 39.29 | 38.40 | 39.26 | 47,606 | +0.37(+0.95%) |
Oct 05, 2017 | 39.21 | 39.22 | 38.80 | 38.89 | 23,690 | -0.44(-1.12%) |
Oct 04, 2017 | 39.38 | 39.38 | 39.10 | 39.33 | 9,727 | +0.22(+0.57%) |
Oct 03, 2017 | 38.93 | 39.30 | 38.93 | 39.11 | 46,227 | +0.03(+0.07%) |
Oct 02, 2017 | 39.27 | 39.41 | 38.00 | 39.08 | 25,242 | -0.52(-1.31%) |
Sep 29, 2017 | 40.14 | 40.14 | 39.60 | 39.60 | 13,632 | -0.41(-1.02%) |
Sep 28, 2017 | 39.82 | 40.15 | 39.79 | 40.01 | 22,687 | +0.15(+0.38%) |
Sep 27, 2017 | 40.00 | 40.12 | 39.80 | 39.86 | 36,968 | -0.80(-1.97%) |
Sep 26, 2017 | 41.01 | 41.05 | 40.52 | 40.66 | 34,487 | -0.95(-2.29%) |
Sep 25, 2017 | 40.44 | 41.62 | 40.44 | 41.61 | 67,091 | +0.96(+2.37%) |
Sep 22, 2017 | 40.58 | 40.75 | 40.46 | 40.65 | 28,566 | +0.36(+0.89%) |
Sep 21, 2017 | 40.32 | 40.54 | 40.14 | 40.29 | 39,288 | -0.65(-1.59%) |
Sep 20, 2017 | 41.59 | 41.85 | 40.68 | 40.94 | 21,254 | -0.64(-1.54%) |
Sep 19, 2017 | 41.55 | 41.62 | 41.32 | 41.58 | 27,724 | +0.11(+0.27%) |
Sep 18, 2017 | 41.76 | 41.76 | 41.24 | 41.47 | 64,537 | -0.80(-1.89%) |
Sep 15, 2017 | 42.66 | 42.66 | 42.11 | 42.27 | 29,582 | -0.41(-0.96%) |
Sep 14, 2017 | 42.30 | 42.82 | 42.30 | 42.68 | 16,146 | +0.34(+0.81%) |
Sep 13, 2017 | 42.95 | 42.95 | 42.12 | 42.34 | 24,921 | -0.61(-1.42%) |
Sep 12, 2017 | 42.56 | 42.99 | 42.56 | 42.95 | 26,956 | +0.24(+0.57%) |
Sep 11, 2017 | 43.00 | 43.23 | 42.62 | 42.71 | 62,374 | -1.26(-2.87%) |
Sep 08, 2017 | 44.15 | 44.22 | 43.79 | 43.97 | 43,891 | -0.12(-0.27%) |
Sep 07, 2017 | 43.66 | 44.18 | 43.56 | 44.09 | 43,706 | +0.89(+2.06%) |
Sep 06, 2017 | 43.62 | 43.63 | 42.93 | 43.20 | 61,117 | -0.46(-1.05%) |
Sep 05, 2017 | 43.16 | 43.83 | 43.01 | 43.66 | 86,854 | +1.02(+2.39%) |
Sep 01, 2017 | 42.68 | 42.76 | 42.06 | 42.64 | 52,046 | +0.06(+0.14%) |
Aug 31, 2017 | 41.65 | 42.58 | 41.65 | 42.58 | 63,950 | +1.05(+2.53%) |
Aug 30, 2017 | 41.46 | 41.71 | 41.46 | 41.53 | 41,209 | -0.06(-0.14%) |
Aug 29, 2017 | 42.54 | 42.61 | 41.43 | 41.59 | 78,891 | -0.23(-0.55%) |
Aug 28, 2017 | 40.99 | 41.85 | 40.95 | 41.82 | 46,608 | +1.31(+3.23%) |
Aug 25, 2017 | 40.52 | 40.67 | 39.50 | 40.51 | 59,783 | +0.22(+0.55%) |
Aug 24, 2017 | 40.38 | 40.38 | 40.14 | 40.29 | 10,474 | -0.22(-0.54%) |
Aug 23, 2017 | 40.41 | 40.51 | 40.27 | 40.51 | 7,044 | +0.32(+0.79%) |
Aug 22, 2017 | 40.43 | 40.43 | 39.98 | 40.19 | 20,136 | -0.38(-0.94%) |
Aug 21, 2017 | 40.42 | 40.73 | 40.40 | 40.57 | 36,640 | +0.27(+0.67%) |
Aug 18, 2017 | 41.07 | 41.15 | 40.18 | 40.30 | 60,611 | -0.09(-0.22%) |
Aug 17, 2017 | 40.31 | 40.45 | 39.96 | 40.39 | 12,740 | +0.38(+0.95%) |
Aug 16, 2017 | 39.18 | 40.11 | 39.17 | 40.01 | 97,031 | +0.60(+1.52%) |
Aug 15, 2017 | 39.07 | 39.50 | 39.07 | 39.41 | 30,305 | -0.63(-1.57%) |
Aug 14, 2017 | 40.01 | 40.27 | 39.85 | 40.04 | 50,362 | -0.64(-1.57%) |
Aug 11, 2017 | 40.23 | 40.68 | 40.14 | 40.68 | 59,223 | +0.45(+1.12%) |
Aug 10, 2017 | 40.12 | 40.40 | 40.07 | 40.23 | 179,151 | +0.56(+1.41%) |
Aug 09, 2017 | 39.50 | 39.83 | 39.35 | 39.67 | 40,263 | +0.93(+2.40%) |
Aug 08, 2017 | 38.86 | 38.86 | 38.25 | 38.74 | 14,688 | +0.23(+0.60%) |
Aug 07, 2017 | 38.42 | 38.70 | 38.42 | 38.51 | 12,417 | -0.08(-0.21%) |
Aug 04, 2017 | 38.76 | 38.88 | 38.25 | 38.59 | 62,720 | -0.64(-1.63%) |
Aug 03, 2017 | 39.02 | 39.33 | 39.02 | 39.23 | 25,139 | +0.14(+0.36%) |
Aug 02, 2017 | 39.05 | 39.49 | 39.05 | 39.09 | 38,674 | -0.18(-0.46%) |
Aug 01, 2017 | 39.25 | 39.60 | 39.16 | 39.27 | 45,966 | -0.05(-0.13%) |
Jul 31, 2017 | 39.15 | 39.35 | 39.13 | 39.32 | 26,824 | +0.02(+0.05%) |
Jul 28, 2017 | 38.94 | 39.40 | 38.94 | 39.30 | 37,674 | +0.59(+1.52%) |
Jul 27, 2017 | 38.89 | 38.89 | 38.41 | 38.71 | 20,430 | -0.11(-0.28%) |
Jul 26, 2017 | 37.81 | 38.93 | 37.81 | 38.82 | 62,103 | +0.67(+1.76%) |
Jul 25, 2017 | 38.20 | 38.46 | 38.10 | 38.15 | 40,662 | -0.28(-0.73%) |
Jul 24, 2017 | 38.51 | 38.66 | 38.35 | 38.43 | 63,718 | +0.05(+0.12%) |
Jul 21, 2017 | 38.22 | 38.51 | 38.12 | 38.38 | 51,377 | +0.65(+1.73%) |
Jul 20, 2017 | 37.53 | 37.98 | 37.41 | 37.73 | 16,433 | +0.13(+0.35%) |
Jul 19, 2017 | 37.68 | 37.71 | 37.52 | 37.60 | 11,228 | -0.06(-0.16%) |
Jul 18, 2017 | 37.69 | 37.80 | 37.55 | 37.66 | 31,436 | +0.50(+1.35%) |
Jul 17, 2017 | 37.29 | 37.36 | 37.15 | 37.16 | 36,289 | +0.34(+0.92%) |
Jul 14, 2017 | 36.90 | 37.08 | 36.79 | 36.82 | 49,674 | +0.58(+1.60%) |
Jul 13, 2017 | 36.30 | 36.31 | 36.14 | 36.24 | 13,249 | -0.06(-0.17%) |
Jul 12, 2017 | 36.44 | 36.55 | 36.29 | 36.30 | 27,895 | +0.15(+0.41%) |
Jul 11, 2017 | 35.90 | 36.22 | 35.66 | 36.15 | 26,569 | +0.11(+0.31%) |
Jul 10, 2017 | 35.82 | 36.05 | 35.62 | 36.04 | 21,919 | +0.13(+0.36%) |
Jul 07, 2017 | 36.24 | 36.24 | 35.66 | 35.91 | 31,539 | -0.77(-2.10%) |
Jul 06, 2017 | 36.76 | 36.76 | 36.50 | 36.68 | 15,658 | -0.03(-0.08%) |
Jul 05, 2017 | 36.39 | 36.79 | 36.28 | 36.71 | 30,374 | +0.32(+0.88%) |
Jul 03, 2017 | 36.67 | 36.89 | 36.39 | 36.39 | 57,331 | -1.29(-3.42%) |
Jun 30, 2017 | 37.66 | 37.86 | 37.64 | 37.68 | 19,246 | -0.24(-0.63%) |
Jun 29, 2017 | 37.70 | 38.01 | 37.51 | 37.92 | 36,716 | -0.31(-0.81%) |
Jun 28, 2017 | 38.25 | 38.35 | 38.09 | 38.23 | 18,706 | +0.11(+0.29%) |
Jun 27, 2017 | 38.15 | 38.31 | 37.97 | 38.12 | 15,219 | +0.24(+0.63%) |
Jun 26, 2017 | 37.92 | 37.97 | 37.74 | 37.88 | 33,549 | -0.76(-1.97%) |
Jun 23, 2017 | 38.78 | 38.78 | 38.52 | 38.64 | 29,750 | +0.46(+1.20%) |
Jun 22, 2017 | 38.44 | 38.44 | 38.07 | 38.18 | 11,801 | +0.18(+0.46%) |
Jun 21, 2017 | 37.85 | 38.07 | 37.79 | 38.00 | 25,225 | +0.19(+0.51%) |
Jun 20, 2017 | 38.00 | 38.00 | 37.74 | 37.81 | 16,400 | -0.18(-0.47%) |
Jun 19, 2017 | 38.22 | 38.22 | 37.86 | 37.99 | 37,141 | -0.53(-1.38%) |
Jun 16, 2017 | 38.58 | 38.63 | 38.45 | 38.52 | 7,022 | -0.01(-0.03%) |
Jun 15, 2017 | 38.43 | 38.64 | 38.41 | 38.53 | 33,669 | -0.34(-0.87%) |
Jun 14, 2017 | 39.91 | 40.18 | 38.67 | 38.87 | 62,287 | -0.46(-1.17%) |
Jun 13, 2017 | 39.05 | 39.47 | 38.90 | 39.33 | 9,548 | +0.11(+0.28%) |
Jun 12, 2017 | 39.19 | 39.47 | 39.13 | 39.22 | 49,319 | -0.14(-0.36%) |
Jun 09, 2017 | 39.26 | 39.58 | 39.23 | 39.36 | 38,890 | -0.71(-1.77%) |
Jun 08, 2017 | 40.27 | 40.27 | 39.59 | 40.07 | 24,054 | -0.57(-1.40%) |
Jun 07, 2017 | 40.74 | 41.05 | 40.42 | 40.64 | 34,398 | -0.41(-1.00%) |
Jun 06, 2017 | 41.00 | 41.19 | 40.89 | 41.05 | 49,037 | +0.87(+2.17%) |
Jun 05, 2017 | 40.25 | 40.35 | 40.08 | 40.18 | 48,262 | +0.09(+0.22%) |
Jun 02, 2017 | 39.83 | 40.14 | 39.83 | 40.09 | 24,565 | +0.57(+1.44%) |
Jun 01, 2017 | 39.23 | 39.52 | 39.07 | 39.52 | 12,812 | +0.05(+0.13%) |
May 31, 2017 | 39.30 | 39.80 | 39.26 | 39.47 | 22,267 | +0.28(+0.71%) |
May 30, 2017 | 39.29 | 39.29 | 39.10 | 39.19 | 13,243 | -0.24(-0.61%) |
May 26, 2017 | 39.40 | 39.59 | 39.29 | 39.43 | 32,320 | +0.69(+1.78%) |
May 25, 2017 | 38.81 | 38.83 | 38.68 | 38.74 | 10,881 | -0.14(-0.36%) |
May 24, 2017 | 38.45 | 38.88 | 38.21 | 38.88 | 136,570 | +0.40(+1.04%) |
May 23, 2017 | 39.15 | 39.18 | 38.41 | 38.48 | 17,289 | -0.60(-1.54%) |
May 22, 2017 | 38.87 | 39.22 | 38.81 | 39.08 | 16,390 | +0.39(+1.01%) |
May 19, 2017 | 38.68 | 38.79 | 38.43 | 38.69 | 26,762 | +0.31(+0.81%) |
May 18, 2017 | 39.00 | 39.00 | 38.11 | 38.38 | 78,856 | -0.62(-1.59%) |
May 17, 2017 | 38.79 | 39.11 | 38.65 | 39.00 | 67,504 | +1.34(+3.56%) |
May 16, 2017 | 37.60 | 37.79 | 37.46 | 37.66 | 27,624 | +0.33(+0.88%) |
May 15, 2017 | 37.53 | 37.61 | 37.23 | 37.33 | 20,704 | +0.19(+0.51%) |
May 12, 2017 | 37.31 | 37.34 | 37.10 | 37.14 | 26,533 | +0.24(+0.65%) |
May 11, 2017 | 36.76 | 37.15 | 36.68 | 36.90 | 153,420 | +0.28(+0.76%) |
May 10, 2017 | 36.92 | 36.92 | 36.47 | 36.62 | 14,649 | -0.08(-0.22%) |
May 09, 2017 | 36.76 | 36.76 | 36.23 | 36.70 | 69,823 | -0.38(-1.02%) |
May 08, 2017 | 37.29 | 37.30 | 37.02 | 37.08 | 10,667 | -0.11(-0.30%) |
May 05, 2017 | 37.09 | 37.25 | 37.02 | 37.19 | 17,015 | +0.12(+0.32%) |
May 04, 2017 | 37.01 | 37.36 | 36.94 | 37.07 | 46,257 | -0.78(-2.06%) |
May 03, 2017 | 38.70 | 38.70 | 37.75 | 37.85 | 58,472 | -1.03(-2.65%) |
May 02, 2017 | 38.69 | 38.93 | 38.69 | 38.88 | 31,997 | -0.02(-0.05%) |