Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.82 | 44.82 | 44.57 | 44.64 | 642,734 | -0.19(-0.43%) |
May 30, 2018 | 44.76 | 44.90 | 44.71 | 44.83 | 916,854 | +0.29(+0.66%) |
May 29, 2018 | 44.50 | 44.75 | 44.35 | 44.54 | 1,461,836 | -0.14(-0.32%) |
May 25, 2018 | 44.68 | 44.68 | 44.68 | 0 | +0.07(+0.15%) | |
May 24, 2018 | 44.49 | 44.66 | 44.35 | 44.61 | 1,639,706 | +0.13(+0.30%) |
May 23, 2018 | 44.27 | 44.48 | 44.17 | 44.48 | 757,971 | +0.11(+0.25%) |
May 22, 2018 | 44.63 | 44.63 | 44.33 | 44.37 | 1,007,992 | -0.13(-0.30%) |
May 21, 2018 | 44.55 | 44.63 | 44.37 | 44.50 | 522,976 | +0.24(+0.55%) |
May 18, 2018 | 44.19 | 44.39 | 44.19 | 44.26 | 678,653 | -0.05(-0.11%) |
May 17, 2018 | 44.33 | 44.52 | 44.21 | 44.31 | 2,085,135 | -0.17(-0.38%) |
May 16, 2018 | 44.34 | 44.52 | 44.27 | 44.48 | 1,267,344 | +0.20(+0.45%) |
May 15, 2018 | 44.38 | 44.40 | 44.14 | 44.28 | 1,214,155 | -0.15(-0.34%) |
May 14, 2018 | 44.55 | 44.75 | 44.40 | 44.43 | 6,231,830 | +0.08(+0.19%) |
May 11, 2018 | 44.48 | 44.50 | 44.24 | 44.35 | 553,623 | -0.08(-0.19%) |
May 10, 2018 | 44.36 | 44.55 | 44.30 | 44.43 | 630,537 | +0.15(+0.34%) |
May 09, 2018 | 44.09 | 44.30 | 44.04 | 44.28 | 570,746 | +0.23(+0.53%) |
May 08, 2018 | 43.99 | 44.10 | 43.81 | 44.04 | 634,469 | +0.02(+0.04%) |
May 07, 2018 | 43.79 | 44.18 | 43.63 | 44.03 | 954,111 | +0.41(+0.94%) |
May 04, 2018 | 43.11 | 43.77 | 43.05 | 43.62 | 925,356 | +0.43(+0.99%) |
May 03, 2018 | 43.09 | 43.23 | 42.66 | 43.19 | 1,809,682 | +0.07(+0.16%) |
May 02, 2018 | 43.15 | 43.37 | 43.08 | 43.12 | 1,508,642 | +0.02(+0.04%) |
May 01, 2018 | 42.90 | 43.14 | 42.89 | 43.11 | 1,240,173 | +0.10(+0.24%) |
Apr 30, 2018 | 43.23 | 43.34 | 42.97 | 43.00 | 1,476,303 | -0.14(-0.33%) |
Apr 27, 2018 | 43.33 | 43.41 | 42.95 | 43.15 | 1,301,642 | +0.01(+0.02%) |
Apr 26, 2018 | 42.96 | 43.18 | 42.81 | 43.14 | 543,436 | +0.43(+1.00%) |
Apr 25, 2018 | 42.75 | 42.82 | 42.41 | 42.71 | 630,176 | -0.10(-0.23%) |
Apr 24, 2018 | 43.37 | 43.47 | 42.61 | 42.81 | 939,475 | -0.41(-0.95%) |
Apr 23, 2018 | 43.45 | 43.47 | 43.08 | 43.22 | 525,654 | -0.12(-0.27%) |
Apr 20, 2018 | 43.50 | 43.61 | 43.24 | 43.34 | 510,394 | -0.21(-0.48%) |
Apr 19, 2018 | 43.82 | 43.87 | 43.47 | 43.55 | 1,197,946 | -0.38(-0.88%) |
Apr 18, 2018 | 43.75 | 43.99 | 43.65 | 43.93 | 861,469 | +0.23(+0.54%) |
Apr 17, 2018 | 43.44 | 43.73 | 43.29 | 43.70 | 1,019,228 | +0.51(+1.18%) |
Apr 16, 2018 | 43.20 | 43.25 | 43.01 | 43.19 | 2,000,717 | +0.09(+0.21%) |
Apr 13, 2018 | 43.48 | 43.51 | 42.96 | 43.10 | 835,557 | -0.18(-0.42%) |
Apr 12, 2018 | 43.19 | 43.38 | 43.17 | 43.28 | 1,545,675 | +0.22(+0.50%) |
Apr 11, 2018 | 42.93 | 43.26 | 42.93 | 43.06 | 1,252,871 | +0.00(+0.00%) |
Apr 10, 2018 | 42.90 | 43.20 | 42.78 | 43.06 | 1,678,968 | +0.61(+1.44%) |
Apr 09, 2018 | 42.54 | 42.89 | 42.39 | 42.45 | 1,836,935 | +0.09(+0.22%) |
Apr 06, 2018 | 42.61 | 42.89 | 42.19 | 42.36 | 2,533,458 | -0.59(-1.38%) |
Apr 05, 2018 | 42.94 | 43.01 | 42.67 | 42.95 | 7,224,012 | +0.19(+0.45%) |
Apr 04, 2018 | 41.96 | 42.79 | 41.89 | 42.76 | 2,933,745 | +0.28(+0.67%) |
Apr 03, 2018 | 42.48 | 42.69 | 42.22 | 42.48 | 2,109,272 | +0.19(+0.45%) |
Apr 02, 2018 | 43.02 | 43.10 | 42.09 | 42.29 | 4,511,557 | -0.79(-1.83%) |
Mar 29, 2018 | 43.08 | 43.08 | 43.08 | 0 | +0.43(+1.00%) | |
Mar 28, 2018 | 43.07 | 43.07 | 42.51 | 42.65 | 2,509,504 | -0.35(-0.81%) |
Mar 27, 2018 | 43.98 | 43.98 | 42.82 | 43.00 | 1,484,173 | -0.86(-1.96%) |
Mar 26, 2018 | 43.50 | 43.89 | 43.12 | 43.86 | 1,720,396 | +0.94(+2.20%) |
Mar 23, 2018 | 43.69 | 43.74 | 42.89 | 42.92 | 2,941,510 | -0.71(-1.62%) |
Mar 22, 2018 | 44.10 | 44.26 | 43.61 | 43.63 | 1,204,066 | -0.81(-1.82%) |
Mar 21, 2018 | 44.40 | 44.70 | 44.34 | 44.43 | 1,939,405 | +0.06(+0.13%) |
Mar 20, 2018 | 44.24 | 44.46 | 44.24 | 44.38 | 784,819 | +0.17(+0.38%) |
Mar 19, 2018 | 44.45 | 44.53 | 43.92 | 44.21 | 740,012 | -0.38(-0.84%) |
Mar 16, 2018 | 44.57 | 44.68 | 44.53 | 44.58 | 459,621 | +0.03(+0.07%) |
Mar 15, 2018 | 44.58 | 44.72 | 44.41 | 44.55 | 739,954 | +0.18(+0.41%) |
Mar 14, 2018 | 44.44 | 44.56 | 44.24 | 44.37 | 2,760,854 | +0.00(+0.00%) |
Mar 13, 2018 | 44.78 | 44.86 | 44.28 | 44.37 | 2,359,355 | -0.32(-0.71%) |
Mar 12, 2018 | 44.50 | 44.72 | 44.49 | 44.68 | 694,258 | +0.25(+0.56%) |
Mar 09, 2018 | 44.23 | 44.46 | 44.16 | 44.43 | 791,253 | +0.35(+0.79%) |
Mar 08, 2018 | 44.15 | 44.32 | 43.96 | 44.08 | 537,601 | +0.07(+0.17%) |
Mar 07, 2018 | 44.03 | 44.01 | 610,053 | +0.18(+0.40%) | ||
Mar 06, 2018 | 43.71 | 43.85 | 43.50 | 43.83 | 987,641 | +0.38(+0.88%) |
Mar 05, 2018 | 42.88 | 43.52 | 42.82 | 43.45 | 3,488,516 | +0.43(+0.99%) |
Mar 02, 2018 | 42.53 | 43.04 | 42.34 | 43.03 | 1,866,309 | +0.33(+0.78%) |
Mar 01, 2018 | 43.07 | 43.08 | 42.53 | 42.69 | 1,272,693 | -0.39(-0.90%) |
Feb 28, 2018 | 43.48 | 43.75 | 43.05 | 43.08 | 2,082,866 | -0.15(-0.35%) |
Feb 27, 2018 | 43.50 | 43.69 | 43.22 | 43.23 | 678,391 | -0.33(-0.76%) |
Feb 26, 2018 | 43.34 | 43.60 | 43.27 | 43.56 | 888,268 | +0.24(+0.56%) |
Feb 23, 2018 | 42.99 | 43.33 | 42.96 | 43.32 | 781,284 | +0.49(+1.15%) |
Feb 22, 2018 | 42.75 | 42.83 | 860,829 | -0.02(-0.04%) | ||
Feb 21, 2018 | 43.09 | 43.35 | 42.84 | 42.85 | 906,783 | -0.12(-0.27%) |
Feb 20, 2018 | 42.80 | 43.15 | 42.80 | 42.96 | 825,567 | +0.14(+0.33%) |
Feb 16, 2018 | 42.82 | 42.82 | 42.82 | 0 | -0.02(-0.06%) | |
Feb 15, 2018 | 42.84 | 42.86 | 42.40 | 42.85 | 1,353,252 | +0.34(+0.80%) |
Feb 14, 2018 | 41.83 | 42.53 | 41.75 | 42.50 | 976,466 | +0.53(+1.27%) |
Feb 13, 2018 | 41.67 | 42.01 | 41.64 | 41.97 | 1,294,633 | +0.17(+0.40%) |
Feb 12, 2018 | 41.93 | 42.16 | 41.53 | 41.81 | 1,279,247 | +0.32(+0.76%) |
Feb 09, 2018 | 41.58 | 41.68 | 40.63 | 41.49 | 2,641,427 | +0.18(+0.44%) |
Feb 08, 2018 | 42.48 | 42.60 | 41.30 | 41.31 | 1,911,624 | -1.12(-2.65%) |
Feb 07, 2018 | 42.50 | 42.82 | 42.35 | 42.43 | 1,752,741 | -0.25(-0.58%) |
Feb 06, 2018 | 41.76 | 42.78 | 41.66 | 42.68 | 3,695,613 | +0.17(+0.39%) |
Feb 05, 2018 | 42.82 | 43.28 | 42.19 | 42.51 | 2,429,827 | -0.58(-1.35%) |
Feb 02, 2018 | 43.66 | 43.76 | 43.09 | 43.09 | 2,420,168 | -0.67(-1.54%) |
Feb 01, 2018 | 43.89 | 44.13 | 43.69 | 43.77 | 2,218,569 | -0.36(-0.83%) |
Jan 31, 2018 | 44.26 | 44.29 | 43.96 | 44.13 | 1,749,580 | +0.20(+0.45%) |
Jan 30, 2018 | 43.99 | 44.23 | 43.93 | 43.93 | 1,232,367 | -0.44(-0.99%) |
Jan 29, 2018 | 44.56 | 44.56 | 44.30 | 44.37 | 2,439,215 | -0.22(-0.48%) |
Jan 26, 2018 | 44.17 | 44.61 | 44.17 | 44.59 | 2,434,248 | +0.47(+1.07%) |
Jan 25, 2018 | 44.18 | 44.27 | 44.02 | 44.12 | 981,449 | -0.06(-0.13%) |
Jan 24, 2018 | 44.35 | 44.43 | 43.95 | 44.17 | 1,829,345 | -0.02(-0.06%) |
Jan 23, 2018 | 43.97 | 44.22 | 43.97 | 44.20 | 1,496,939 | +0.29(+0.66%) |
Jan 22, 2018 | 43.63 | 43.91 | 43.58 | 43.91 | 774,180 | +0.18(+0.42%) |
Jan 19, 2018 | 43.63 | 43.73 | 43.47 | 43.73 | 2,020,044 | +0.17(+0.40%) |
Jan 18, 2018 | 43.42 | 43.63 | 43.42 | 43.55 | 2,098,311 | +0.17(+0.40%) |
Jan 17, 2018 | 43.25 | 43.47 | 43.16 | 43.38 | 987,279 | +0.18(+0.42%) |
Jan 16, 2018 | 43.44 | 43.63 | 43.09 | 43.19 | 2,048,570 | -0.13(-0.31%) |
Jan 12, 2018 | 43.33 | 43.33 | 43.33 | 0 | +0.12(+0.27%) | |
Jan 11, 2018 | 43.03 | 43.23 | 42.98 | 43.21 | 707,389 | +0.20(+0.46%) |
Jan 10, 2018 | 43.06 | 43.07 | 42.88 | 43.01 | 952,407 | -0.16(-0.37%) |
Jan 09, 2018 | 43.29 | 43.44 | 42.77 | 43.17 | 1,413,642 | -0.07(-0.17%) |
Jan 08, 2018 | 43.13 | 43.24 | 43.01 | 43.24 | 2,663,501 | +0.10(+0.23%) |
Jan 05, 2018 | 42.92 | 43.14 | 42.89 | 43.14 | 872,654 | +0.27(+0.62%) |
Jan 04, 2018 | 42.79 | 42.93 | 42.75 | 42.88 | 1,229,469 | +0.15(+0.35%) |
Jan 03, 2018 | 42.70 | 42.75 | 42.32 | 42.73 | 1,370,612 | +0.11(+0.25%) |
Jan 02, 2018 | 42.11 | 42.63 | 42.09 | 42.62 | 2,085,842 | +0.61(+1.44%) |
Dec 29, 2017 | 42.02 | 42.02 | 42.02 | 0 | -0.13(-0.32%) | |
Dec 28, 2017 | 42.15 | 42.18 | 42.09 | 42.15 | 1,479,497 | -0.02(-0.06%) |
Dec 27, 2017 | 42.06 | 42.21 | 42.02 | 42.17 | 1,159,823 | +0.11(+0.26%) |
Dec 26, 2017 | 42.16 | 42.20 | 42.01 | 42.06 | 451,406 | -0.17(-0.39%) |
Dec 22, 2017 | 42.20 | 42.27 | 42.07 | 42.23 | 527,662 | -0.01(-0.02%) |
Dec 21, 2017 | 42.25 | 42.36 | 42.19 | 42.24 | 481,394 | -0.01(-0.02%) |
Dec 20, 2017 | 42.29 | 42.33 | 42.16 | 42.25 | 669,733 | +0.07(+0.18%) |
Dec 19, 2017 | 42.33 | 42.40 | 42.10 | 42.17 | 464,874 | -0.08(-0.20%) |
Dec 18, 2017 | 42.22 | 42.35 | 42.21 | 42.26 | 517,428 | +0.16(+0.37%) |
Dec 15, 2017 | 42.01 | 42.14 | 41.91 | 42.10 | 614,814 | +0.25(+0.61%) |
Dec 14, 2017 | 41.99 | 42.04 | 41.83 | 41.85 | 676,721 | -0.18(-0.43%) |
Dec 13, 2017 | 41.93 | 42.07 | 41.87 | 42.03 | 663,667 | +0.12(+0.29%) |
Dec 12, 2017 | 42.19 | 42.19 | 41.88 | 41.90 | 1,351,095 | -0.19(-0.45%) |
Dec 11, 2017 | 41.95 | 42.13 | 41.90 | 42.09 | 748,001 | +0.24(+0.57%) |
Dec 08, 2017 | 41.88 | 41.99 | 41.80 | 41.85 | 1,835,971 | +0.13(+0.31%) |
Dec 07, 2017 | 41.58 | 41.75 | 41.54 | 41.72 | 1,646,989 | +0.15(+0.35%) |
Dec 06, 2017 | 41.51 | 41.62 | 41.43 | 41.58 | 819,651 | +0.10(+0.24%) |
Dec 05, 2017 | 41.49 | 41.81 | 41.10 | 41.48 | 664,234 | -0.16(-0.37%) |
Dec 04, 2017 | 42.18 | 42.23 | 41.63 | 41.63 | 828,939 | -0.44(-1.05%) |
Dec 01, 2017 | 42.09 | 42.20 | 41.91 | 42.08 | 1,342,714 | -0.08(-0.19%) |
Nov 30, 2017 | 42.25 | 42.31 | 42.12 | 42.16 | 1,016,709 | +0.01(+0.02%) |
Nov 29, 2017 | 42.65 | 42.69 | 41.93 | 42.15 | 484,604 | -0.49(-1.15%) |
Nov 28, 2017 | 42.67 | 42.67 | 42.51 | 42.64 | 364,938 | +0.04(+0.10%) |
Nov 27, 2017 | 42.78 | 42.83 | 42.56 | 42.60 | 357,057 | -0.24(-0.55%) |
Nov 24, 2017 | 42.81 | 42.84 | 42.70 | 42.83 | 204,741 | +0.10(+0.23%) |
Nov 22, 2017 | 42.85 | 42.99 | 42.69 | 42.74 | 485,412 | -0.05(-0.11%) |
Nov 21, 2017 | 42.74 | 42.81 | 42.66 | 42.78 | 475,928 | +0.29(+0.67%) |
Nov 20, 2017 | 42.43 | 42.55 | 42.43 | 42.50 | 434,656 | +0.11(+0.27%) |
Nov 17, 2017 | 42.30 | 42.43 | 42.22 | 42.39 | 427,697 | +0.11(+0.25%) |
Nov 16, 2017 | 42.08 | 42.40 | 42.08 | 42.28 | 721,807 | +0.29(+0.68%) |
Nov 15, 2017 | 42.01 | 42.03 | 41.72 | 41.99 | 574,528 | -0.11(-0.25%) |
Nov 14, 2017 | 42.18 | 42.24 | 42.01 | 42.10 | 371,154 | -0.15(-0.35%) |
Nov 13, 2017 | 42.16 | 42.27 | 42.02 | 42.25 | 1,104,385 | +0.02(+0.04%) |
Nov 10, 2017 | 42.14 | 42.23 | 42.06 | 42.23 | 1,014,692 | +0.02(+0.06%) |
Nov 09, 2017 | 42.21 | 42.22 | 41.93 | 42.21 | 956,701 | -0.10(-0.23%) |
Nov 08, 2017 | 42.30 | 42.39 | 42.19 | 42.30 | 492,529 | +0.02(+0.04%) |
Nov 07, 2017 | 42.40 | 42.45 | 42.16 | 42.29 | 480,588 | -0.18(-0.42%) |
Nov 06, 2017 | 42.16 | 42.47 | 42.14 | 42.47 | 490,598 | +0.34(+0.81%) |
Nov 03, 2017 | 42.25 | 42.25 | 42.05 | 42.12 | 547,228 | -0.01(-0.02%) |
Nov 02, 2017 | 42.25 | 42.32 | 42.04 | 42.13 | 670,751 | -0.12(-0.29%) |
Nov 01, 2017 | 42.31 | 42.39 | 42.13 | 42.25 | 1,138,710 | +0.06(+0.14%) |
Oct 31, 2017 | 42.07 | 42.20 | 41.92 | 42.20 | 523,771 | +0.28(+0.66%) |
Oct 30, 2017 | 41.82 | 41.97 | 41.76 | 41.92 | 549,526 | +0.13(+0.31%) |
Oct 27, 2017 | 41.59 | 41.80 | 41.52 | 41.79 | 1,572,229 | +0.25(+0.61%) |
Oct 26, 2017 | 41.55 | 41.60 | 41.49 | 41.54 | 384,110 | +0.01(+0.02%) |
Oct 25, 2017 | 41.77 | 41.80 | 41.36 | 41.53 | 443,835 | -0.30(-0.72%) |
Oct 24, 2017 | 41.88 | 41.92 | 41.77 | 41.83 | 428,441 | +0.07(+0.16%) |
Oct 23, 2017 | 41.99 | 42.04 | 41.76 | 41.76 | 335,805 | -0.16(-0.39%) |
Oct 20, 2017 | 41.98 | 42.03 | 41.89 | 41.93 | 571,139 | +0.07(+0.18%) |
Oct 19, 2017 | 41.85 | 41.88 | 41.61 | 41.85 | 424,049 | -0.07(-0.16%) |
Oct 18, 2017 | 41.83 | 41.93 | 41.78 | 41.92 | 1,492,205 | +0.10(+0.23%) |
Oct 17, 2017 | 41.93 | 41.95 | 41.80 | 41.82 | 619,677 | -0.13(-0.31%) |
Oct 16, 2017 | 41.98 | 42.16 | 41.90 | 41.95 | 415,347 | -0.02(-0.06%) |
Oct 13, 2017 | 42.03 | 42.12 | 41.91 | 41.98 | 424,226 | +0.06(+0.14%) |
Oct 12, 2017 | 42.05 | 42.15 | 41.90 | 41.92 | 637,910 | -0.19(-0.45%) |
Oct 11, 2017 | 42.06 | 42.11 | 42.00 | 42.11 | 461,483 | +0.09(+0.21%) |
Oct 10, 2017 | 42.13 | 42.20 | 41.94 | 42.02 | 1,235,365 | -0.02(-0.06%) |
Oct 09, 2017 | 41.96 | 42.11 | 41.89 | 42.04 | 815,650 | +0.04(+0.10%) |
Oct 06, 2017 | 41.96 | 42.03 | 41.88 | 42.00 | 1,136,499 | -0.03(-0.08%) |
Oct 05, 2017 | 42.04 | 42.11 | 41.89 | 42.03 | 870,290 | +0.11(+0.27%) |
Oct 04, 2017 | 41.84 | 41.98 | 41.75 | 41.92 | 1,098,778 | +0.06(+0.14%) |
Oct 03, 2017 | 41.68 | 41.86 | 41.64 | 41.86 | 1,356,640 | +0.24(+0.57%) |
Oct 02, 2017 | 41.43 | 41.71 | 41.43 | 41.62 | 6,792,043 | +0.13(+0.31%) |
Sep 29, 2017 | 41.38 | 41.49 | 41.30 | 41.49 | 976,899 | +0.20(+0.49%) |
Sep 28, 2017 | 41.37 | 41.37 | 41.17 | 41.29 | 907,959 | -0.04(-0.10%) |
Sep 27, 2017 | 41.23 | 41.41 | 41.14 | 41.33 | 470,005 | +0.21(+0.51%) |
Sep 26, 2017 | 41.28 | 41.41 | 41.07 | 41.12 | 740,842 | -0.04(-0.10%) |
Sep 25, 2017 | 41.53 | 41.56 | 41.03 | 41.16 | 1,260,885 | -0.35(-0.84%) |
Sep 22, 2017 | 41.38 | 41.55 | 41.36 | 41.51 | 2,003,407 | +0.08(+0.20%) |
Sep 21, 2017 | 41.62 | 41.62 | 41.36 | 41.43 | 523,932 | -0.20(-0.47%) |
Sep 20, 2017 | 41.75 | 41.77 | 41.41 | 41.62 | 2,297,012 | -0.10(-0.23%) |
Sep 19, 2017 | 41.91 | 41.99 | 41.67 | 41.72 | 520,530 | -0.06(-0.14%) |
Sep 18, 2017 | 41.79 | 41.87 | 41.67 | 41.78 | 570,092 | +0.11(+0.25%) |
Sep 15, 2017 | 41.63 | 41.73 | 41.57 | 41.67 | 629,533 | +0.06(+0.16%) |
Sep 14, 2017 | 41.65 | 41.75 | 41.54 | 41.61 | 1,470,702 | -0.06(-0.16%) |
Sep 13, 2017 | 41.63 | 41.71 | 41.59 | 41.67 | 1,243,519 | +0.06(+0.16%) |
Sep 12, 2017 | 41.63 | 41.66 | 41.53 | 41.61 | 644,650 | +0.07(+0.16%) |
Sep 11, 2017 | 41.34 | 41.58 | 41.33 | 41.54 | 1,236,925 | +0.45(+1.11%) |
Sep 08, 2017 | 41.15 | 41.23 | 41.07 | 41.09 | 1,820,323 | -0.15(-0.35%) |
Sep 07, 2017 | 41.15 | 41.32 | 41.08 | 41.23 | 1,785,334 | +0.19(+0.46%) |
Sep 06, 2017 | 41.13 | 41.20 | 40.97 | 41.05 | 3,860,624 | -0.06(-0.14%) |
Sep 05, 2017 | 41.23 | 41.35 | 40.89 | 41.10 | 1,126,969 | -0.24(-0.57%) |
Sep 01, 2017 | 41.33 | 41.41 | 41.26 | 41.34 | 1,430,430 | +0.05(+0.12%) |
Aug 31, 2017 | 41.14 | 41.33 | 41.13 | 41.29 | 904,339 | +0.20(+0.49%) |
Aug 30, 2017 | 40.85 | 41.10 | 40.81 | 41.09 | 810,208 | +0.25(+0.61%) |
Aug 29, 2017 | 40.59 | 40.87 | 40.55 | 40.84 | 704,104 | +0.02(+0.04%) |
Aug 28, 2017 | 40.81 | 40.85 | 40.72 | 40.82 | 1,020,715 | -0.02(-0.04%) |
Aug 25, 2017 | 41.00 | 41.09 | 40.84 | 40.84 | 710,060 | -0.13(-0.32%) |
Aug 24, 2017 | 41.04 | 41.07 | 40.89 | 40.97 | 6,037,447 | -0.02(-0.04%) |
Aug 23, 2017 | 40.89 | 41.02 | 40.80 | 40.98 | 794,441 | +0.02(+0.04%) |
Aug 22, 2017 | 40.61 | 41.00 | 40.61 | 40.97 | 468,729 | +0.37(+0.92%) |
Aug 21, 2017 | 40.62 | 40.75 | 40.47 | 40.59 | 1,043,109 | +0.02(+0.04%) |
Aug 18, 2017 | 40.51 | 40.93 | 40.40 | 40.58 | 660,822 | +0.11(+0.28%) |
Aug 17, 2017 | 40.68 | 40.87 | 40.46 | 40.46 | 1,034,114 | -0.22(-0.54%) |
Aug 16, 2017 | 40.64 | 40.78 | 40.59 | 40.68 | 1,958,076 | +0.02(+0.04%) |
Aug 15, 2017 | 40.68 | 40.82 | 40.48 | 40.67 | 447,549 | +0.10(+0.24%) |
Aug 14, 2017 | 40.45 | 40.67 | 40.34 | 40.57 | 1,089,439 | +0.32(+0.80%) |
Aug 11, 2017 | 40.33 | 40.35 | 40.04 | 40.25 | 1,571,701 | +0.09(+0.22%) |
Aug 10, 2017 | 40.64 | 40.68 | 40.13 | 40.16 | 1,112,999 | -0.59(-1.45%) |
Aug 09, 2017 | 40.83 | 40.87 | 40.62 | 40.75 | 845,804 | -0.19(-0.47%) |
Aug 08, 2017 | 40.98 | 41.23 | 40.88 | 40.94 | 455,953 | -0.11(-0.28%) |
Aug 07, 2017 | 40.97 | 41.26 | 40.90 | 41.06 | 580,536 | +0.19(+0.46%) |
Aug 04, 2017 | 40.97 | 41.08 | 40.73 | 40.87 | 737,428 | -0.01(-0.02%) |
Aug 03, 2017 | 41.02 | 41.06 | 40.81 | 40.88 | 884,257 | -0.15(-0.35%) |
Aug 02, 2017 | 41.32 | 41.32 | 40.83 | 41.02 | 1,231,839 | -0.19(-0.47%) |
Aug 01, 2017 | 41.26 | 41.39 | 41.10 | 41.22 | 1,004,583 | +0.03(+0.07%) |
Jul 31, 2017 | 41.44 | 41.72 | 41.12 | 41.19 | 479,093 | -0.15(-0.35%) |
Jul 28, 2017 | 41.16 | 41.42 | 41.05 | 41.33 | 480,392 | +0.10(+0.25%) |
Jul 27, 2017 | 41.63 | 41.63 | 40.97 | 41.23 | 1,741,792 | -0.27(-0.64%) |
Jul 26, 2017 | 41.22 | 41.50 | 41.22 | 41.49 | 1,151,076 | +0.22(+0.53%) |
Jul 25, 2017 | 41.24 | 41.32 | 41.13 | 41.28 | 393,187 | +0.15(+0.37%) |
Jul 24, 2017 | 41.11 | 41.20 | 41.09 | 41.12 | 3,020,660 | -0.04(-0.10%) |
Jul 21, 2017 | 41.10 | 41.29 | 41.05 | 41.16 | 2,148,517 | -0.02(-0.06%) |
Jul 20, 2017 | 41.21 | 41.30 | 41.08 | 41.19 | 3,148,252 | +0.03(+0.08%) |
Jul 19, 2017 | 41.11 | 41.23 | 41.03 | 41.15 | 856,238 | +0.12(+0.30%) |
Jul 18, 2017 | 40.86 | 41.04 | 40.82 | 41.03 | 514,671 | +0.15(+0.38%) |
Jul 17, 2017 | 41.01 | 41.13 | 40.82 | 40.88 | 588,255 | -0.05(-0.12%) |
Jul 14, 2017 | 40.72 | 40.94 | 40.72 | 40.93 | 519,521 | +0.22(+0.54%) |
Jul 13, 2017 | 40.73 | 40.84 | 40.61 | 40.71 | 2,575,549 | +0.02(+0.04%) |
Jul 12, 2017 | 40.59 | 40.73 | 40.53 | 40.69 | 1,714,872 | +0.32(+0.80%) |
Jul 11, 2017 | 40.24 | 40.39 | 40.17 | 40.37 | 709,155 | +0.11(+0.28%) |
Jul 10, 2017 | 40.05 | 40.31 | 40.00 | 40.26 | 2,145,526 | +0.17(+0.42%) |
Jul 07, 2017 | 39.97 | 40.15 | 39.97 | 40.09 | 2,523,027 | +0.24(+0.61%) |
Jul 06, 2017 | 40.13 | 40.19 | 39.84 | 39.85 | 2,217,200 | -0.36(-0.90%) |
Jul 05, 2017 | 39.92 | 40.23 | 39.89 | 40.21 | 3,451,622 | +0.27(+0.67%) |
Jul 03, 2017 | 40.04 | 40.23 | 39.59 | 39.94 | 4,451,482 | -0.04(-0.09%) |
Jun 30, 2017 | 40.00 | 40.18 | 39.96 | 39.98 | 811,109 | -0.01(-0.02%) |
Jun 29, 2017 | 40.35 | 40.52 | 39.71 | 39.99 | 2,428,130 | -0.40(-1.00%) |
Jun 28, 2017 | 40.17 | 40.41 | 40.07 | 40.39 | 644,197 | +0.30(+0.74%) |
Jun 27, 2017 | 40.37 | 40.47 | 40.07 | 40.09 | 958,785 | -0.36(-0.90%) |
Jun 26, 2017 | 40.57 | 40.79 | 40.36 | 40.45 | 1,468,074 | -0.09(-0.22%) |
Jun 23, 2017 | 40.40 | 40.57 | 40.34 | 40.54 | 939,566 | +0.16(+0.40%) |
Jun 22, 2017 | 40.41 | 40.53 | 40.28 | 40.38 | 795,787 | +0.03(+0.08%) |
Jun 21, 2017 | 40.19 | 40.37 | 40.19 | 40.35 | 788,898 | +0.17(+0.42%) |
Jun 20, 2017 | 40.36 | 40.41 | 40.13 | 40.18 | 465,440 | -0.14(-0.34%) |
Jun 19, 2017 | 40.11 | 40.38 | 40.11 | 40.32 | 689,961 | +0.35(+0.87%) |
Jun 16, 2017 | 39.99 | 39.99 | 39.85 | 39.97 | 619,018 | +0.08(+0.20%) |
Jun 15, 2017 | 39.89 | 39.93 | 39.66 | 39.89 | 6,845,586 | -0.13(-0.32%) |
Jun 14, 2017 | 40.29 | 40.29 | 39.83 | 40.02 | 1,564,846 | -0.15(-0.38%) |
Jun 13, 2017 | 40.21 | 40.26 | 40.01 | 40.17 | 382,460 | +0.14(+0.34%) |
Jun 12, 2017 | 40.06 | 40.12 | 39.74 | 40.03 | 621,860 | -0.03(-0.08%) |
Jun 09, 2017 | 40.61 | 40.73 | 39.81 | 40.07 | 502,694 | -0.44(-1.09%) |
Jun 08, 2017 | 40.18 | 40.52 | 40.14 | 40.51 | 527,294 | +0.51(+1.27%) |
Jun 07, 2017 | 39.94 | 40.06 | 39.87 | 40.00 | 684,510 | +0.06(+0.16%) |
Jun 06, 2017 | 39.89 | 40.03 | 39.87 | 39.94 | 328,638 | +0.08(+0.20%) |
Jun 05, 2017 | 39.87 | 39.95 | 39.84 | 39.86 | 471,659 | +0.04(+0.10%) |
Jun 02, 2017 | 39.79 | 39.86 | 39.68 | 39.82 | 511,602 | +0.10(+0.26%) |