Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.11 | 42.68 | 42.05 | 42.61 | 77,965 | +0.53(+1.25%) |
Jan 30, 2019 | 41.80 | 42.19 | 41.75 | 42.08 | 788,209 | +0.47(+1.14%) |
Jan 29, 2019 | 41.61 | 41.72 | 41.55 | 41.61 | 45,443 | +0.27(+0.66%) |
Jan 28, 2019 | 41.20 | 41.39 | 41.05 | 41.33 | 182,885 | -0.02(-0.04%) |
Jan 25, 2019 | 41.47 | 41.55 | 41.28 | 41.35 | 87,363 | +0.05(+0.13%) |
Jan 24, 2019 | 41.56 | 41.56 | 41.09 | 41.30 | 23,334 | -0.40(-0.95%) |
Jan 23, 2019 | 41.66 | 41.79 | 41.43 | 41.69 | 35,412 | +0.36(+0.87%) |
Jan 22, 2019 | 41.60 | 41.66 | 41.14 | 41.33 | 55,631 | -0.40(-0.97%) |
Jan 18, 2019 | 41.58 | 41.83 | 41.58 | 41.74 | 85,655 | +0.47(+1.13%) |
Jan 17, 2019 | 40.97 | 41.31 | 40.97 | 41.27 | 36,728 | +0.30(+0.73%) |
Jan 16, 2019 | 41.20 | 41.20 | 40.94 | 40.97 | 28,208 | -0.32(-0.77%) |
Jan 15, 2019 | 41.07 | 41.30 | 41.02 | 41.29 | 156,654 | +0.25(+0.62%) |
Jan 14, 2019 | 41.03 | 41.15 | 41.00 | 41.03 | 333,300 | -0.23(-0.55%) |
Jan 11, 2019 | 41.15 | 41.29 | 41.06 | 41.26 | 117,775 | +0.09(+0.21%) |
Jan 10, 2019 | 40.86 | 41.25 | 40.81 | 41.18 | 55,631 | +0.18(+0.43%) |
Jan 09, 2019 | 41.11 | 41.23 | 40.91 | 41.00 | 224,936 | -0.01(-0.02%) |
Jan 08, 2019 | 40.96 | 41.13 | 40.82 | 41.01 | 5,547,142 | +0.14(+0.34%) |
Jan 07, 2019 | 40.80 | 41.06 | 40.64 | 40.87 | 185,396 | -0.13(-0.32%) |
Jan 04, 2019 | 40.40 | 41.02 | 40.40 | 41.00 | 126,432 | +0.89(+2.21%) |
Jan 03, 2019 | 40.18 | 40.46 | 40.08 | 40.11 | 167,092 | -0.11(-0.28%) |
Jan 02, 2019 | 40.07 | 40.29 | 39.96 | 40.23 | 22,969 | -0.13(-0.33%) |
Dec 31, 2018 | 40.49 | 40.49 | 40.17 | 40.36 | 214,935 | +0.06(+0.15%) |
Dec 28, 2018 | 40.56 | 40.67 | 40.17 | 40.30 | 99,779 | +0.06(+0.15%) |
Dec 27, 2018 | 39.67 | 40.24 | 39.33 | 40.24 | 124,867 | +0.18(+0.44%) |
Dec 26, 2018 | 39.27 | 40.13 | 38.89 | 40.06 | 221,765 | +0.97(+2.47%) |
Dec 24, 2018 | 39.99 | 40.00 | 39.09 | 39.09 | 63,785 | -0.91(-2.28%) |
Dec 21, 2018 | 40.31 | 40.88 | 39.93 | 40.01 | 163,223 | -0.43(-1.06%) |
Dec 20, 2018 | 40.85 | 40.95 | 40.22 | 40.44 | 88,151 | -0.45(-1.10%) |
Dec 19, 2018 | 41.29 | 41.53 | 40.72 | 40.89 | 87,198 | -0.23(-0.56%) |
Dec 18, 2018 | 41.55 | 41.55 | 40.92 | 41.11 | 99,380 | -0.29(-0.71%) |
Dec 17, 2018 | 42.11 | 42.11 | 41.26 | 41.41 | 103,060 | -0.67(-1.60%) |
Dec 14, 2018 | 42.56 | 42.56 | 42.06 | 42.08 | 81,058 | -0.80(-1.86%) |
Dec 13, 2018 | 42.85 | 43.01 | 42.80 | 42.88 | 59,330 | +0.08(+0.18%) |
Dec 12, 2018 | 43.00 | 43.13 | 42.78 | 42.80 | 48,720 | +0.17(+0.41%) |
Dec 11, 2018 | 42.69 | 42.86 | 42.40 | 42.63 | 54,557 | +0.24(+0.57%) |
Dec 10, 2018 | 42.53 | 42.57 | 41.93 | 42.38 | 86,352 | -0.12(-0.28%) |
Dec 07, 2018 | 42.84 | 42.99 | 42.40 | 42.51 | 51,340 | -0.29(-0.69%) |
Dec 06, 2018 | 42.66 | 42.86 | 42.07 | 42.80 | 100,001 | -0.03(-0.08%) |
Dec 04, 2018 | 43.60 | 43.71 | 42.83 | 42.83 | 222,592 | -0.73(-1.67%) |
Dec 03, 2018 | 43.65 | 43.65 | 43.29 | 43.56 | 72,220 | +0.00(+0.00%) |
Nov 30, 2018 | 43.34 | 43.56 | 43.22 | 43.56 | 119,910 | +0.15(+0.34%) |
Nov 29, 2018 | 43.32 | 43.51 | 43.29 | 43.41 | 47,070 | -0.03(-0.06%) |
Nov 28, 2018 | 43.01 | 43.44 | 42.97 | 43.44 | 80,506 | +0.35(+0.80%) |
Nov 27, 2018 | 42.81 | 43.11 | 42.73 | 43.09 | 78,224 | +0.28(+0.65%) |
Nov 26, 2018 | 42.92 | 43.00 | 42.75 | 42.82 | 76,024 | +0.10(+0.22%) |
Nov 23, 2018 | 42.64 | 42.91 | 42.64 | 42.72 | 84,874 | +0.08(+0.18%) |
Nov 21, 2018 | 42.64 | 42.64 | 42.64 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 43.08 | 43.14 | 42.57 | 42.64 | 171,062 | -0.60(-1.38%) |
Nov 19, 2018 | 43.42 | 43.59 | 43.15 | 43.24 | 47,998 | -0.15(-0.34%) |
Nov 16, 2018 | 43.17 | 43.54 | 43.17 | 43.39 | 78,167 | +0.17(+0.40%) |
Nov 15, 2018 | 43.24 | 43.33 | 42.92 | 43.21 | 53,253 | -0.01(-0.02%) |
Nov 14, 2018 | 43.48 | 43.53 | 43.10 | 43.22 | 32,555 | -0.20(-0.46%) |
Nov 13, 2018 | 43.47 | 43.56 | 43.29 | 43.42 | 42,128 | -0.07(-0.16%) |
Nov 12, 2018 | 43.65 | 43.84 | 43.49 | 43.49 | 163,898 | -0.54(-1.24%) |
Nov 09, 2018 | 43.80 | 44.08 | 43.78 | 44.04 | 121,182 | +0.29(+0.65%) |
Nov 08, 2018 | 43.82 | 43.98 | 43.68 | 43.75 | 54,756 | -0.28(-0.63%) |
Nov 07, 2018 | 43.92 | 44.03 | 43.64 | 44.03 | 62,187 | +0.48(+1.09%) |
Nov 06, 2018 | 43.39 | 43.59 | 43.39 | 43.55 | 19,558 | +0.21(+0.48%) |
Nov 05, 2018 | 43.15 | 43.47 | 43.15 | 43.34 | 39,493 | +0.28(+0.64%) |
Nov 02, 2018 | 43.15 | 43.21 | 42.70 | 43.07 | 61,285 | -0.04(-0.10%) |
Nov 01, 2018 | 43.11 | 43.35 | 43.05 | 43.11 | 32,729 | +0.26(+0.61%) |
Oct 31, 2018 | 43.11 | 43.11 | 42.72 | 42.85 | 25,347 | -0.16(-0.38%) |
Oct 30, 2018 | 42.50 | 43.02 | 42.50 | 43.02 | 26,831 | +0.53(+1.24%) |
Oct 29, 2018 | 42.62 | 42.87 | 42.30 | 42.49 | 44,850 | +0.01(+0.02%) |
Oct 26, 2018 | 42.67 | 42.67 | 42.19 | 42.48 | 28,676 | -0.54(-1.25%) |
Oct 25, 2018 | 42.81 | 43.15 | 42.55 | 43.02 | 119,940 | +0.19(+0.44%) |
Oct 24, 2018 | 42.96 | 43.31 | 42.73 | 42.83 | 47,682 | -0.12(-0.28%) |
Oct 23, 2018 | 42.68 | 43.08 | 42.53 | 42.95 | 21,834 | +0.02(+0.04%) |
Oct 22, 2018 | 43.16 | 43.29 | 42.79 | 42.93 | 500,622 | -0.22(-0.52%) |
Oct 19, 2018 | 42.71 | 43.17 | 42.71 | 43.15 | 112,972 | +0.96(+2.28%) |
Oct 18, 2018 | 42.28 | 42.59 | 42.07 | 42.19 | 23,777 | -0.06(-0.14%) |
Oct 17, 2018 | 42.23 | 42.39 | 42.04 | 42.25 | 23,625 | -0.18(-0.43%) |
Oct 16, 2018 | 42.15 | 42.44 | 42.15 | 42.44 | 45,000 | +0.42(+0.99%) |
Oct 15, 2018 | 41.75 | 42.18 | 41.75 | 42.02 | 33,506 | +0.23(+0.56%) |
Oct 12, 2018 | 41.87 | 41.87 | 41.45 | 41.79 | 17,922 | +0.15(+0.35%) |
Oct 11, 2018 | 42.40 | 42.40 | 41.59 | 41.64 | 42,590 | -0.82(-1.93%) |
Oct 10, 2018 | 42.98 | 43.08 | 42.46 | 42.46 | 29,212 | -0.55(-1.29%) |
Oct 09, 2018 | 42.82 | 43.19 | 42.82 | 43.02 | 54,313 | -0.10(-0.24%) |
Oct 08, 2018 | 42.67 | 43.15 | 42.67 | 43.12 | 59,680 | +0.28(+0.65%) |
Oct 05, 2018 | 42.72 | 42.95 | 42.68 | 42.84 | 59,897 | -0.01(-0.02%) |
Oct 04, 2018 | 42.96 | 42.96 | 42.65 | 42.85 | 2,296,329 | -0.48(-1.10%) |
Oct 03, 2018 | 43.66 | 43.72 | 43.26 | 43.33 | 37,705 | -0.19(-0.44%) |
Oct 02, 2018 | 43.31 | 43.64 | 43.31 | 43.52 | 11,655 | +0.07(+0.16%) |
Oct 01, 2018 | 43.60 | 43.66 | 43.40 | 43.45 | 22,432 | -0.01(-0.02%) |
Sep 28, 2018 | 43.54 | 43.59 | 43.38 | 43.46 | 135,867 | -0.01(-0.02%) |
Sep 27, 2018 | 43.51 | 43.72 | 43.45 | 43.47 | 31,219 | -0.08(-0.18%) |
Sep 26, 2018 | 43.55 | 43.81 | 43.54 | 43.54 | 536,653 | +0.07(+0.16%) |
Sep 25, 2018 | 43.71 | 43.73 | 43.40 | 43.47 | 526,734 | -0.02(-0.04%) |
Sep 24, 2018 | 43.98 | 43.98 | 43.47 | 43.49 | 95,056 | -0.61(-1.37%) |
Sep 21, 2018 | 44.09 | 44.22 | 43.94 | 44.10 | 12,025 | -0.03(-0.06%) |
Sep 20, 2018 | 43.84 | 44.12 | 43.80 | 44.12 | 19,532 | +0.49(+1.13%) |
Sep 19, 2018 | 43.61 | 43.71 | 43.48 | 43.63 | 25,359 | -0.14(-0.32%) |
Sep 18, 2018 | 43.88 | 43.88 | 43.66 | 43.77 | 43,462 | -0.04(-0.10%) |
Sep 17, 2018 | 43.73 | 43.89 | 43.73 | 43.81 | 20,166 | +0.11(+0.26%) |
Sep 14, 2018 | 43.75 | 43.75 | 43.53 | 43.70 | 84,758 | -0.05(-0.12%) |
Sep 13, 2018 | 43.79 | 43.79 | 43.65 | 43.75 | 8,997 | -0.04(-0.10%) |
Sep 12, 2018 | 43.39 | 43.82 | 43.28 | 43.79 | 12,933 | +0.52(+1.20%) |
Sep 11, 2018 | 43.29 | 43.34 | 43.13 | 43.28 | 17,047 | -0.21(-0.48%) |
Sep 10, 2018 | 43.42 | 43.59 | 43.41 | 43.48 | 58,534 | +0.30(+0.70%) |
Sep 07, 2018 | 43.13 | 43.25 | 43.04 | 43.18 | 32,955 | -0.15(-0.34%) |
Sep 06, 2018 | 43.17 | 43.33 | 43.12 | 43.33 | 12,385 | +0.01(+0.02%) |
Sep 05, 2018 | 42.96 | 43.32 | 42.96 | 43.32 | 17,669 | +0.13(+0.30%) |
Sep 04, 2018 | 43.14 | 43.28 | 43.01 | 43.19 | 220,553 | -0.22(-0.50%) |
Aug 31, 2018 | 43.40 | 43.40 | 43.40 | 0 | -0.11(-0.26%) | |
Aug 30, 2018 | 43.61 | 43.66 | 43.43 | 43.52 | 35,436 | -0.22(-0.49%) |
Aug 29, 2018 | 43.72 | 43.85 | 43.67 | 43.73 | 71,050 | +0.02(+0.04%) |
Aug 28, 2018 | 43.92 | 43.92 | 43.63 | 43.72 | 37,916 | -0.14(-0.32%) |
Aug 27, 2018 | 43.92 | 43.96 | 43.80 | 43.85 | 44,816 | +0.15(+0.35%) |
Aug 24, 2018 | 43.73 | 43.77 | 43.62 | 43.70 | 11,331 | +0.07(+0.17%) |
Aug 23, 2018 | 43.70 | 43.84 | 43.62 | 43.63 | 64,071 | -0.28(-0.63%) |
Aug 22, 2018 | 44.03 | 44.03 | 43.85 | 43.91 | 100,626 | -0.07(-0.16%) |
Aug 21, 2018 | 44.26 | 44.32 | 43.87 | 43.98 | 101,276 | -0.19(-0.43%) |
Aug 20, 2018 | 44.17 | 44.25 | 44.14 | 44.17 | 16,701 | +0.07(+0.16%) |
Aug 17, 2018 | 43.72 | 44.17 | 43.72 | 44.10 | 941,708 | +0.40(+0.91%) |
Aug 16, 2018 | 43.54 | 43.85 | 43.54 | 43.70 | 19,204 | +0.45(+1.04%) |
Aug 15, 2018 | 43.02 | 43.40 | 42.89 | 43.25 | 23,940 | -0.16(-0.38%) |
Aug 14, 2018 | 43.15 | 43.41 | 43.15 | 43.41 | 739,560 | +0.37(+0.86%) |
Aug 13, 2018 | 43.14 | 43.15 | 42.99 | 43.04 | 11,959 | -0.13(-0.30%) |
Aug 10, 2018 | 43.21 | 43.28 | 43.00 | 43.17 | 37,002 | -0.43(-1.00%) |
Aug 09, 2018 | 43.67 | 43.72 | 43.54 | 43.61 | 12,921 | -0.07(-0.15%) |
Aug 08, 2018 | 43.85 | 43.85 | 43.63 | 43.67 | 26,583 | -0.22(-0.49%) |
Aug 07, 2018 | 44.06 | 44.06 | 43.85 | 43.89 | 9,907 | -0.04(-0.10%) |
Aug 06, 2018 | 43.95 | 44.09 | 43.93 | 43.93 | 32,304 | -0.10(-0.22%) |
Aug 03, 2018 | 43.73 | 44.19 | 43.73 | 44.03 | 24,514 | +0.30(+0.69%) |
Aug 02, 2018 | 43.43 | 43.83 | 43.43 | 43.72 | 10,553 | +0.22(+0.50%) |
Aug 01, 2018 | 43.66 | 43.74 | 43.46 | 43.51 | 24,590 | -0.25(-0.57%) |
Jul 31, 2018 | 43.78 | 43.85 | 43.68 | 43.76 | 9,477 | +0.03(+0.08%) |
Jul 30, 2018 | 43.72 | 43.81 | 43.65 | 43.72 | 18,126 | +0.05(+0.12%) |
Jul 27, 2018 | 43.67 | 43.85 | 43.63 | 43.67 | 27,520 | +0.03(+0.08%) |
Jul 26, 2018 | 43.61 | 43.81 | 43.60 | 43.64 | 9,746 | +0.18(+0.42%) |
Jul 25, 2018 | 43.31 | 43.54 | 43.27 | 43.46 | 19,834 | +0.22(+0.50%) |
Jul 24, 2018 | 43.25 | 43.37 | 43.20 | 43.24 | 19,701 | -0.03(-0.06%) |
Jul 23, 2018 | 43.44 | 43.45 | 43.20 | 43.27 | 21,544 | -0.29(-0.67%) |
Jul 20, 2018 | 43.23 | 43.57 | 43.23 | 43.56 | 11,756 | +0.48(+1.10%) |
Jul 19, 2018 | 42.83 | 43.22 | 42.80 | 43.08 | 16,705 | +0.05(+0.12%) |
Jul 18, 2018 | 43.22 | 43.22 | 42.95 | 43.03 | 20,354 | -0.22(-0.50%) |
Jul 17, 2018 | 42.95 | 43.30 | 42.95 | 43.25 | 134,502 | +0.14(+0.32%) |
Jul 16, 2018 | 43.16 | 43.16 | 42.96 | 43.11 | 51,060 | -0.03(-0.08%) |
Jul 13, 2018 | 42.98 | 43.18 | 42.96 | 43.15 | 26,262 | +0.17(+0.40%) |
Jul 12, 2018 | 43.03 | 43.13 | 42.93 | 42.97 | 11,518 | +0.10(+0.24%) |
Jul 11, 2018 | 43.03 | 43.15 | 42.84 | 42.87 | 53,324 | -0.33(-0.76%) |
Jul 10, 2018 | 42.95 | 43.20 | 42.90 | 43.20 | 32,653 | +0.29(+0.69%) |
Jul 09, 2018 | 43.09 | 43.09 | 42.89 | 42.90 | 21,008 | -0.11(-0.26%) |
Jul 06, 2018 | 42.91 | 43.13 | 42.91 | 43.02 | 12,118 | +0.16(+0.36%) |
Jul 05, 2018 | 42.58 | 42.86 | 42.53 | 42.86 | 36,501 | +0.50(+1.18%) |
Jul 03, 2018 | 42.36 | 42.36 | 42.36 | 0 | +0.05(+0.12%) | |
Jul 02, 2018 | 42.01 | 42.31 | 41.96 | 42.31 | 271,150 | -0.08(-0.18%) |
Jun 29, 2018 | 42.51 | 42.34 | 42.38 | 39,473 | +0.10(+0.22%) | |
Jun 28, 2018 | 42.05 | 42.31 | 42.05 | 42.29 | 88,218 | +0.29(+0.70%) |
Jun 27, 2018 | 42.26 | 42.42 | 41.97 | 42.00 | 22,225 | -0.22(-0.51%) |
Jun 26, 2018 | 42.32 | 42.32 | 42.16 | 42.21 | 16,546 | -0.08(-0.19%) |
Jun 25, 2018 | 42.25 | 42.38 | 42.11 | 42.29 | 14,242 | -0.08(-0.20%) |
Jun 22, 2018 | 42.19 | 42.48 | 42.19 | 42.38 | 24,760 | +0.49(+1.18%) |
Jun 21, 2018 | 41.99 | 42.05 | 41.88 | 41.88 | 36,383 | +0.02(+0.04%) |
Jun 20, 2018 | 41.97 | 42.00 | 41.82 | 41.87 | 21,275 | +0.08(+0.19%) |
Jun 19, 2018 | 41.56 | 41.80 | 41.56 | 41.79 | 47,520 | +0.07(+0.17%) |
Jun 18, 2018 | 41.94 | 42.01 | 41.61 | 41.72 | 13,287 | -0.51(-1.21%) |
Jun 15, 2018 | 42.23 | 41.94 | 42.23 | 38,295 | +0.29(+0.69%) | |
Jun 14, 2018 | 41.93 | 42.05 | 41.90 | 41.94 | 87,076 | -0.14(-0.32%) |
Jun 13, 2018 | 42.11 | 42.17 | 41.90 | 42.08 | 23,131 | +0.05(+0.12%) |
Jun 12, 2018 | 42.05 | 42.11 | 41.96 | 42.02 | 39,374 | +0.02(+0.04%) |
Jun 11, 2018 | 41.79 | 42.04 | 41.79 | 42.01 | 38,551 | +0.35(+0.84%) |
Jun 08, 2018 | 41.52 | 41.70 | 41.46 | 41.66 | 56,632 | +0.44(+1.06%) |
Jun 07, 2018 | 41.16 | 41.48 | 41.10 | 41.22 | 21,025 | -0.03(-0.08%) |
Jun 06, 2018 | 41.07 | 41.26 | 13,105 | -0.04(-0.10%) | ||
Jun 05, 2018 | 41.50 | 41.50 | 41.25 | 41.30 | 16,431 | -0.12(-0.29%) |
Jun 04, 2018 | 41.38 | 41.54 | 41.38 | 41.42 | 11,674 | +0.28(+0.68%) |
Jun 01, 2018 | 41.23 | 41.30 | 41.12 | 41.14 | 34,454 | -0.08(-0.19%) |
May 31, 2018 | 41.63 | 41.63 | 41.08 | 41.21 | 20,947 | -0.44(-1.04%) |
May 30, 2018 | 41.37 | 41.69 | 41.30 | 41.65 | 59,815 | +0.49(+1.20%) |
May 29, 2018 | 41.20 | 41.37 | 41.02 | 41.15 | 76,561 | -0.26(-0.62%) |
May 25, 2018 | 41.41 | 41.41 | 41.41 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 41.43 | 41.46 | 41.28 | 41.41 | 26,210 | +0.06(+0.14%) |
May 23, 2018 | 41.13 | 41.35 | 41.13 | 41.35 | 18,855 | +0.11(+0.27%) |
May 22, 2018 | 41.38 | 41.45 | 41.20 | 41.24 | 53,901 | -0.08(-0.19%) |
May 21, 2018 | 41.38 | 41.38 | 41.27 | 41.32 | 21,020 | +0.16(+0.39%) |
May 18, 2018 | 41.29 | 41.29 | 41.08 | 41.15 | 22,843 | -0.15(-0.37%) |
May 17, 2018 | 41.34 | 41.39 | 41.23 | 41.31 | 29,993 | +0.05(+0.12%) |
May 16, 2018 | 41.16 | 41.36 | 41.16 | 41.26 | 18,017 | +0.18(+0.44%) |
May 15, 2018 | 41.09 | 41.19 | 40.94 | 41.08 | 22,616 | -0.24(-0.58%) |
May 14, 2018 | 41.56 | 41.56 | 41.32 | 41.32 | 18,998 | +0.01(+0.02%) |
May 11, 2018 | 41.46 | 41.49 | 41.31 | 41.31 | 72,417 | -0.05(-0.12%) |
May 10, 2018 | 41.30 | 41.47 | 41.30 | 41.36 | 28,825 | +0.12(+0.29%) |
May 09, 2018 | 41.15 | 41.35 | 41.13 | 41.24 | 38,606 | +0.14(+0.34%) |
May 08, 2018 | 41.17 | 41.17 | 40.90 | 41.10 | 22,486 | -0.07(-0.18%) |
May 07, 2018 | 41.36 | 41.41 | 41.11 | 41.17 | 35,301 | -0.11(-0.27%) |
May 04, 2018 | 40.91 | 41.44 | 40.88 | 41.28 | 43,841 | +0.34(+0.83%) |
May 03, 2018 | 40.97 | 41.03 | 40.79 | 40.94 | 12,633 | +0.12(+0.29%) |
May 02, 2018 | 41.41 | 41.41 | 40.78 | 40.82 | 28,736 | -0.65(-1.57%) |
May 01, 2018 | 41.66 | 41.66 | 41.27 | 41.47 | 26,922 | -0.42(-1.01%) |
Apr 30, 2018 | 42.11 | 42.21 | 41.83 | 41.90 | 30,693 | -0.18(-0.42%) |
Apr 27, 2018 | 41.84 | 42.12 | 41.84 | 42.07 | 25,768 | +0.25(+0.61%) |
Apr 26, 2018 | 41.76 | 41.90 | 41.67 | 41.82 | 17,769 | +0.40(+0.97%) |
Apr 25, 2018 | 41.37 | 41.51 | 41.35 | 41.42 | 16,838 | +0.08(+0.20%) |
Apr 24, 2018 | 41.64 | 41.64 | 41.15 | 41.34 | 71,587 | -0.15(-0.36%) |
Apr 23, 2018 | 41.58 | 41.58 | 41.47 | 41.49 | 14,947 | -0.23(-0.54%) |
Apr 20, 2018 | 42.06 | 42.06 | 41.68 | 41.71 | 38,803 | -0.44(-1.04%) |
Apr 19, 2018 | 42.83 | 42.83 | 42.05 | 42.15 | 65,655 | -1.00(-2.31%) |
Apr 18, 2018 | 43.30 | 43.33 | 43.09 | 43.15 | 22,590 | -0.17(-0.40%) |
Apr 17, 2018 | 43.30 | 43.35 | 43.20 | 43.32 | 16,198 | +0.07(+0.17%) |
Apr 16, 2018 | 43.08 | 43.36 | 43.08 | 43.25 | 10,648 | +0.29(+0.68%) |
Apr 13, 2018 | 42.92 | 42.99 | 42.86 | 42.96 | 39,243 | +0.11(+0.26%) |
Apr 12, 2018 | 43.01 | 43.03 | 42.85 | 42.85 | 22,023 | -0.08(-0.18%) |
Apr 11, 2018 | 43.01 | 43.15 | 42.93 | 42.93 | 23,579 | -0.20(-0.46%) |
Apr 10, 2018 | 43.28 | 43.28 | 43.11 | 43.13 | 16,053 | -0.02(-0.03%) |
Apr 09, 2018 | 43.28 | 43.38 | 43.14 | 43.14 | 8,004 | +0.24(+0.56%) |
Apr 06, 2018 | 43.16 | 43.47 | 42.87 | 42.91 | 18,369 | -0.34(-0.78%) |
Apr 05, 2018 | 43.15 | 43.30 | 42.99 | 43.24 | 39,865 | +0.15(+0.36%) |
Apr 04, 2018 | 42.26 | 43.12 | 42.26 | 43.09 | 13,294 | +0.61(+1.43%) |
Apr 03, 2018 | 42.29 | 42.55 | 42.24 | 42.48 | 18,010 | +0.39(+0.93%) |
Apr 02, 2018 | 42.77 | 42.77 | 41.86 | 42.09 | 53,480 | -0.73(-1.70%) |
Mar 29, 2018 | 42.82 | 42.82 | 42.82 | 0 | +0.34(+0.80%) | |
Mar 28, 2018 | 42.13 | 42.66 | 42.13 | 42.48 | 101,741 | +0.66(+1.58%) |
Mar 27, 2018 | 42.00 | 42.25 | 41.71 | 41.82 | 183,478 | -0.01(-0.03%) |
Mar 26, 2018 | 41.79 | 41.88 | 41.54 | 41.83 | 18,927 | +0.49(+1.19%) |
Mar 23, 2018 | 41.91 | 42.05 | 41.33 | 41.34 | 17,670 | -0.35(-0.85%) |
Mar 22, 2018 | 41.87 | 42.13 | 41.67 | 41.70 | 84,764 | -0.40(-0.95%) |
Mar 21, 2018 | 42.24 | 42.24 | 41.95 | 42.10 | 29,880 | -0.30(-0.70%) |
Mar 20, 2018 | 42.52 | 42.52 | 42.33 | 42.40 | 95,518 | -0.20(-0.46%) |
Mar 19, 2018 | 42.75 | 42.85 | 42.46 | 42.59 | 816,306 | -0.30(-0.70%) |
Mar 16, 2018 | 42.95 | 43.03 | 42.89 | 42.89 | 17,916 | -0.04(-0.09%) |
Mar 15, 2018 | 43.09 | 43.17 | 42.84 | 42.93 | 12,823 | -0.20(-0.45%) |
Mar 14, 2018 | 43.53 | 43.53 | 43.12 | 43.12 | 20,012 | -0.24(-0.55%) |
Mar 13, 2018 | 43.58 | 43.58 | 43.29 | 43.36 | 8,381 | -0.19(-0.44%) |
Mar 12, 2018 | 43.59 | 43.71 | 43.48 | 43.55 | 11,384 | +0.03(+0.07%) |
Mar 09, 2018 | 43.44 | 43.54 | 43.38 | 43.52 | 19,899 | +0.27(+0.63%) |
Mar 08, 2018 | 43.04 | 43.26 | 43.04 | 43.25 | 46,106 | +0.36(+0.84%) |
Mar 07, 2018 | 42.95 | 42.70 | 42.89 | 42,544 | -0.20(-0.46%) | |
Mar 06, 2018 | 43.09 | 43.11 | 42.92 | 43.09 | 36,874 | +0.05(+0.12%) |
Mar 05, 2018 | 42.54 | 43.04 | 42.54 | 43.04 | 82,338 | +0.36(+0.85%) |
Mar 02, 2018 | 42.27 | 42.71 | 42.27 | 42.67 | 60,378 | +0.33(+0.79%) |
Mar 01, 2018 | 42.55 | 42.80 | 42.10 | 42.34 | 26,012 | -0.47(-1.09%) |
Feb 28, 2018 | 43.21 | 43.21 | 42.77 | 42.80 | 12,793 | -0.24(-0.56%) |
Feb 27, 2018 | 43.59 | 43.59 | 43.04 | 43.04 | 27,660 | -0.70(-1.60%) |
Feb 26, 2018 | 43.62 | 43.76 | 43.52 | 43.74 | 49,334 | +0.36(+0.83%) |
Feb 23, 2018 | 43.19 | 43.38 | 43.09 | 43.38 | 35,824 | +0.42(+0.98%) |
Feb 22, 2018 | 42.92 | 43.20 | 42.91 | 42.96 | 31,560 | +0.02(+0.04%) |
Feb 21, 2018 | 43.32 | 43.35 | 42.91 | 42.94 | 50,122 | -0.29(-0.68%) |
Feb 20, 2018 | 43.60 | 43.60 | 43.19 | 43.24 | 67,546 | -0.89(-2.02%) |
Feb 16, 2018 | 44.13 | 44.13 | 44.13 | 0 | +0.25(+0.56%) | |
Feb 15, 2018 | 43.51 | 43.91 | 43.51 | 43.88 | 24,146 | +0.35(+0.81%) |
Feb 14, 2018 | 43.10 | 43.53 | 43.08 | 43.53 | 34,216 | +0.28(+0.65%) |
Feb 13, 2018 | 43.04 | 43.25 | 43.01 | 43.24 | 80,796 | +0.11(+0.25%) |
Feb 12, 2018 | 42.97 | 43.34 | 42.97 | 43.14 | 148,371 | +0.39(+0.91%) |
Feb 09, 2018 | 42.93 | 42.94 | 42.03 | 42.75 | 36,705 | +0.09(+0.22%) |
Feb 08, 2018 | 43.64 | 43.77 | 42.56 | 42.66 | 31,260 | -0.86(-1.98%) |
Feb 07, 2018 | 43.64 | 44.09 | 43.52 | 43.52 | 30,946 | -0.18(-0.42%) |
Feb 06, 2018 | 42.90 | 43.87 | 42.67 | 43.70 | 118,699 | -0.26(-0.58%) |
Feb 05, 2018 | 44.69 | 44.76 | 43.35 | 43.96 | 63,039 | -1.13(-2.50%) |
Feb 02, 2018 | 45.68 | 45.68 | 45.08 | 45.08 | 41,362 | -0.89(-1.94%) |