Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.96 | 44.00 | 42.79 | 42.79 | 93,533 | -0.12(-0.28%) |
May 30, 2018 | 42.08 | 42.96 | 41.89 | 42.90 | 48,666 | +1.12(+2.69%) |
May 29, 2018 | 41.34 | 42.02 | 41.20 | 41.78 | 36,750 | +0.35(+0.86%) |
May 25, 2018 | 41.43 | 41.43 | 41.43 | 0 | -0.92(-2.16%) | |
May 24, 2018 | 43.55 | 43.67 | 42.25 | 42.34 | 41,646 | -1.51(-3.44%) |
May 23, 2018 | 43.08 | 44.23 | 42.58 | 43.85 | 85,588 | +0.61(+1.40%) |
May 22, 2018 | 43.42 | 43.85 | 43.19 | 43.24 | 58,984 | -0.06(-0.13%) |
May 21, 2018 | 43.68 | 43.80 | 43.21 | 43.30 | 37,161 | +0.00(+0.00%) |
May 18, 2018 | 43.39 | 43.53 | 43.01 | 43.30 | 43,046 | +0.09(+0.20%) |
May 17, 2018 | 43.13 | 43.68 | 43.04 | 43.21 | 75,455 | +0.32(+0.74%) |
May 16, 2018 | 42.87 | 43.07 | 42.73 | 42.90 | 49,561 | +0.00(+0.00%) |
May 15, 2018 | 42.67 | 42.95 | 42.32 | 42.90 | 66,225 | +0.32(+0.75%) |
May 14, 2018 | 42.12 | 42.58 | 41.71 | 42.58 | 70,690 | +0.84(+2.00%) |
May 11, 2018 | 41.77 | 42.78 | 41.17 | 41.74 | 206,894 | +0.14(+0.35%) |
May 10, 2018 | 41.05 | 41.61 | 40.73 | 41.60 | 84,084 | +0.72(+1.76%) |
May 09, 2018 | 40.62 | 41.05 | 40.42 | 40.88 | 110,477 | +0.63(+1.58%) |
May 08, 2018 | 40.04 | 40.39 | 39.53 | 40.24 | 52,251 | +0.23(+0.58%) |
May 07, 2018 | 40.01 | 40.42 | 39.58 | 40.01 | 74,252 | +0.38(+0.95%) |
May 04, 2018 | 39.35 | 40.01 | 39.26 | 39.64 | 57,699 | +0.09(+0.22%) |
May 03, 2018 | 39.41 | 39.72 | 39.26 | 39.55 | 62,286 | -0.35(-0.87%) |
May 02, 2018 | 40.04 | 40.21 | 39.87 | 39.90 | 63,341 | -0.09(-0.22%) |
May 01, 2018 | 40.07 | 40.33 | 39.95 | 39.98 | 54,336 | -0.17(-0.43%) |
Apr 30, 2018 | 40.24 | 40.47 | 39.98 | 40.16 | 53,007 | +0.20(+0.51%) |
Apr 27, 2018 | 39.81 | 40.21 | 39.44 | 39.95 | 38,549 | +0.17(+0.44%) |
Apr 26, 2018 | 39.52 | 39.98 | 39.32 | 39.78 | 50,678 | +0.38(+0.95%) |
Apr 25, 2018 | 39.09 | 39.41 | 38.63 | 39.41 | 63,747 | +0.35(+0.89%) |
Apr 24, 2018 | 40.36 | 40.39 | 38.97 | 39.06 | 114,998 | -1.12(-2.80%) |
Apr 23, 2018 | 39.52 | 40.30 | 39.29 | 40.19 | 92,247 | +0.78(+1.98%) |
Apr 20, 2018 | 39.32 | 39.50 | 38.86 | 39.41 | 84,020 | +0.23(+0.59%) |
Apr 19, 2018 | 39.81 | 39.98 | 39.15 | 39.18 | 58,362 | -0.43(-1.09%) |
Apr 18, 2018 | 40.24 | 40.62 | 39.52 | 39.61 | 134,528 | -0.43(-1.08%) |
Apr 17, 2018 | 39.35 | 40.10 | 39.23 | 40.04 | 119,221 | +0.95(+2.44%) |
Apr 16, 2018 | 37.96 | 39.18 | 37.68 | 39.09 | 141,742 | +1.24(+3.28%) |
Apr 13, 2018 | 37.85 | 37.99 | 37.30 | 37.85 | 59,070 | +0.06(+0.15%) |
Apr 12, 2018 | 38.17 | 38.34 | 37.50 | 37.79 | 69,724 | -0.40(-1.06%) |
Apr 11, 2018 | 37.76 | 38.19 | 37.40 | 38.19 | 68,386 | +0.69(+1.85%) |
Apr 10, 2018 | 36.75 | 37.70 | 36.64 | 37.50 | 88,229 | +0.95(+2.60%) |
Apr 09, 2018 | 37.21 | 37.21 | 36.38 | 36.55 | 75,904 | -0.26(-0.71%) |
Apr 06, 2018 | 37.13 | 37.56 | 36.49 | 36.81 | 76,709 | -0.89(-2.37%) |
Apr 05, 2018 | 36.78 | 37.79 | 36.69 | 37.70 | 93,273 | +1.01(+2.75%) |
Apr 04, 2018 | 36.26 | 36.75 | 35.87 | 36.69 | 67,529 | +0.06(+0.16%) |
Apr 03, 2018 | 36.75 | 37.10 | 35.57 | 36.64 | 65,834 | +0.23(+0.63%) |
Apr 02, 2018 | 36.32 | 36.81 | 35.94 | 36.41 | 100,382 | +0.09(+0.24%) |
Mar 29, 2018 | 36.32 | 36.32 | 36.32 | 0 | +0.40(+1.12%) | |
Mar 28, 2018 | 36.49 | 36.49 | 35.69 | 35.92 | 141,413 | -0.40(-1.11%) |
Mar 27, 2018 | 37.42 | 37.42 | 35.80 | 36.32 | 140,194 | -0.87(-2.33%) |
Mar 26, 2018 | 37.65 | 37.65 | 36.55 | 37.19 | 90,900 | +0.14(+0.39%) |
Mar 23, 2018 | 37.79 | 37.85 | 36.95 | 37.04 | 83,257 | -0.46(-1.23%) |
Mar 22, 2018 | 38.08 | 38.22 | 37.36 | 37.50 | 74,750 | -0.78(-2.03%) |
Mar 21, 2018 | 37.70 | 38.28 | 37.56 | 38.28 | 108,474 | +0.66(+1.76%) |
Mar 20, 2018 | 38.22 | 38.45 | 37.33 | 37.62 | 85,994 | -0.55(-1.44%) |
Mar 19, 2018 | 39.23 | 39.26 | 37.82 | 38.17 | 104,706 | -1.07(-2.72%) |
Mar 16, 2018 | 38.45 | 39.38 | 38.37 | 39.23 | 114,272 | +1.07(+2.80%) |
Mar 15, 2018 | 41.25 | 41.43 | 36.84 | 38.17 | 408,673 | -3.12(-7.55%) |
Mar 14, 2018 | 42.20 | 42.20 | 41.08 | 41.28 | 51,966 | -0.69(-1.65%) |
Mar 13, 2018 | 41.89 | 42.15 | 41.74 | 41.97 | 42,629 | +0.12(+0.28%) |
Mar 12, 2018 | 41.45 | 41.89 | 41.40 | 41.86 | 59,143 | +0.55(+1.33%) |
Mar 09, 2018 | 41.22 | 41.51 | 40.94 | 41.31 | 62,890 | +0.46(+1.13%) |
Mar 08, 2018 | 41.31 | 41.51 | 40.56 | 40.85 | 72,120 | -0.52(-1.26%) |
Mar 07, 2018 | 41.57 | 41.02 | 41.37 | 39,938 | -0.03(-0.07%) | |
Mar 06, 2018 | 42.06 | 42.12 | 41.37 | 41.40 | 46,305 | -0.40(-0.97%) |
Mar 05, 2018 | 41.48 | 41.95 | 41.21 | 41.80 | 39,748 | +0.29(+0.69%) |
Mar 02, 2018 | 41.17 | 41.69 | 40.65 | 41.51 | 74,128 | +0.03(+0.07%) |
Mar 01, 2018 | 41.48 | 42.09 | 41.13 | 41.48 | 146,996 | +0.26(+0.63%) |
Feb 28, 2018 | 42.84 | 42.90 | 41.22 | 41.22 | 62,006 | -1.50(-3.51%) |
Feb 27, 2018 | 42.72 | 43.18 | 42.46 | 42.72 | 61,875 | -0.40(-0.94%) |
Feb 26, 2018 | 43.56 | 43.56 | 42.70 | 43.13 | 52,599 | -0.09(-0.20%) |
Feb 23, 2018 | 43.65 | 43.65 | 42.93 | 43.21 | 46,820 | -0.17(-0.40%) |
Feb 22, 2018 | 43.07 | 43.39 | 59,662 | -0.63(-1.44%) | ||
Feb 21, 2018 | 44.31 | 44.62 | 43.87 | 44.02 | 37,709 | -0.52(-1.17%) |
Feb 20, 2018 | 44.95 | 45.40 | 44.34 | 44.54 | 45,041 | -0.55(-1.22%) |
Feb 16, 2018 | 45.09 | 45.09 | 45.09 | 0 | -1.73(-3.70%) | |
Feb 15, 2018 | 46.50 | 47.03 | 46.48 | 46.82 | 101,820 | +0.91(+1.98%) |
Feb 14, 2018 | 44.92 | 46.13 | 44.67 | 45.91 | 47,321 | +0.68(+1.50%) |
Feb 13, 2018 | 44.73 | 45.38 | 44.59 | 45.23 | 28,181 | +0.62(+1.39%) |
Feb 12, 2018 | 43.91 | 44.67 | 43.48 | 44.61 | 48,551 | +0.96(+2.20%) |
Feb 09, 2018 | 44.73 | 44.73 | 42.38 | 43.65 | 89,499 | -0.42(-0.96%) |
Feb 08, 2018 | 46.14 | 46.14 | 44.08 | 44.08 | 57,957 | -1.64(-3.58%) |
Feb 07, 2018 | 45.80 | 46.19 | 45.26 | 45.71 | 101,231 | -0.59(-1.28%) |
Feb 06, 2018 | 44.36 | 46.31 | 44.02 | 46.31 | 76,045 | +1.35(+3.01%) |
Feb 05, 2018 | 47.10 | 47.24 | 43.85 | 44.95 | 94,264 | -2.48(-5.24%) |
Feb 02, 2018 | 48.28 | 48.51 | 47.13 | 47.44 | 97,939 | -1.24(-2.55%) |
Feb 01, 2018 | 47.92 | 48.68 | 47.41 | 48.68 | 58,422 | +1.07(+2.25%) |
Jan 31, 2018 | 48.08 | 48.42 | 47.60 | 47.60 | 78,461 | -0.14(-0.30%) |
Jan 30, 2018 | 47.13 | 48.11 | 46.56 | 47.75 | 235,960 | -0.25(-0.53%) |
Jan 29, 2018 | 48.76 | 48.76 | 47.94 | 48.00 | 77,959 | -0.99(-2.02%) |
Jan 26, 2018 | 48.48 | 48.99 | 48.25 | 48.99 | 70,584 | +0.68(+1.40%) |
Jan 25, 2018 | 48.45 | 48.46 | 47.94 | 48.31 | 83,818 | +0.14(+0.29%) |
Jan 24, 2018 | 48.39 | 48.71 | 47.92 | 48.17 | 44,014 | -0.08(-0.18%) |
Jan 23, 2018 | 48.34 | 48.39 | 47.60 | 48.25 | 91,949 | +0.31(+0.65%) |
Jan 22, 2018 | 47.13 | 47.94 | 46.98 | 47.94 | 47,351 | +1.13(+2.41%) |
Jan 19, 2018 | 45.52 | 46.81 | 45.38 | 46.81 | 58,137 | +0.99(+2.16%) |
Jan 18, 2018 | 46.98 | 46.98 | 45.56 | 45.83 | 109,604 | -1.16(-2.46%) |
Jan 17, 2018 | 46.98 | 47.27 | 46.70 | 46.98 | 90,991 | -0.17(-0.36%) |
Jan 16, 2018 | 47.83 | 48.11 | 47.04 | 47.15 | 85,116 | -0.28(-0.59%) |
Jan 12, 2018 | 47.44 | 47.44 | 47.44 | 0 | -0.40(-0.83%) | |
Jan 11, 2018 | 47.41 | 48.14 | 47.41 | 47.83 | 115,983 | +0.42(+0.89%) |
Jan 10, 2018 | 47.15 | 47.58 | 46.70 | 47.41 | 102,307 | +0.40(+0.84%) |
Jan 09, 2018 | 47.07 | 47.24 | 46.50 | 47.01 | 77,830 | +0.31(+0.66%) |
Jan 08, 2018 | 46.73 | 46.76 | 46.00 | 46.70 | 87,774 | +0.31(+0.67%) |
Jan 05, 2018 | 46.39 | 46.50 | 45.62 | 46.39 | 100,330 | -0.06(-0.12%) |
Jan 04, 2018 | 47.15 | 47.21 | 45.80 | 46.45 | 382,921 | -0.40(-0.84%) |
Jan 03, 2018 | 46.36 | 47.01 | 45.97 | 46.84 | 383,860 | +0.99(+2.15%) |
Jan 02, 2018 | 43.40 | 46.08 | 43.37 | 45.86 | 379,531 | +2.77(+6.42%) |
Dec 29, 2017 | 43.09 | 43.09 | 43.09 | 0 | +1.02(+2.41%) | |
Dec 28, 2017 | 41.88 | 42.30 | 41.34 | 42.07 | 229,868 | -0.03(-0.07%) |
Dec 27, 2017 | 42.22 | 42.36 | 41.37 | 42.10 | 208,009 | +0.17(+0.40%) |
Dec 26, 2017 | 42.05 | 42.98 | 41.40 | 41.93 | 339,747 | +1.64(+4.06%) |
Dec 22, 2017 | 39.39 | 41.51 | 39.39 | 40.30 | 245,299 | +0.68(+1.71%) |
Dec 21, 2017 | 39.53 | 40.10 | 39.37 | 39.62 | 217,193 | -0.08(-0.21%) |
Dec 20, 2017 | 39.82 | 39.99 | 39.42 | 39.70 | 209,433 | -0.17(-0.42%) |
Dec 19, 2017 | 39.79 | 40.01 | 39.61 | 39.87 | 205,335 | +0.08(+0.21%) |
Dec 18, 2017 | 39.59 | 39.90 | 39.48 | 39.79 | 166,359 | +0.31(+0.79%) |
Dec 15, 2017 | 40.27 | 40.30 | 39.34 | 39.48 | 240,400 | -0.54(-1.34%) |
Dec 14, 2017 | 39.65 | 40.32 | 39.65 | 40.01 | 233,722 | +0.06(+0.14%) |
Dec 13, 2017 | 40.27 | 40.37 | 39.53 | 39.96 | 221,549 | -0.42(-1.05%) |
Dec 12, 2017 | 38.89 | 40.49 | 38.72 | 40.38 | 554,570 | +1.35(+3.47%) |
Dec 11, 2017 | 38.07 | 39.11 | 37.84 | 39.03 | 339,640 | +0.90(+2.37%) |
Dec 08, 2017 | 38.12 | 38.15 | 37.62 | 38.12 | 258,441 | +0.17(+0.45%) |
Dec 07, 2017 | 35.67 | 38.01 | 35.61 | 37.95 | 767,651 | +2.14(+5.99%) |
Dec 06, 2017 | 35.98 | 36.26 | 35.61 | 35.81 | 298,832 | -0.45(-1.25%) |
Dec 05, 2017 | 36.49 | 36.66 | 36.24 | 36.26 | 241,181 | -0.23(-0.62%) |
Dec 04, 2017 | 37.11 | 37.11 | 36.46 | 36.49 | 233,939 | -0.42(-1.15%) |
Dec 01, 2017 | 36.18 | 37.16 | 36.04 | 36.91 | 376,107 | +0.93(+2.59%) |
Nov 30, 2017 | 34.48 | 35.98 | 34.48 | 35.98 | 402,839 | +1.52(+4.42%) |
Nov 29, 2017 | 34.43 | 34.68 | 34.14 | 34.45 | 247,473 | -0.08(-0.25%) |
Nov 28, 2017 | 34.99 | 35.27 | 34.45 | 34.54 | 223,985 | -0.59(-1.69%) |
Nov 27, 2017 | 35.89 | 35.89 | 35.05 | 35.13 | 160,688 | -0.82(-2.28%) |
Nov 24, 2017 | 35.84 | 36.09 | 35.72 | 35.95 | 52,367 | +0.37(+1.03%) |
Nov 22, 2017 | 35.92 | 35.98 | 35.56 | 35.58 | 165,915 | -0.10(-0.28%) |
Nov 21, 2017 | 36.31 | 36.31 | 35.39 | 35.68 | 221,856 | -0.33(-0.91%) |
Nov 20, 2017 | 35.71 | 36.07 | 35.37 | 36.01 | 181,917 | +0.19(+0.54%) |
Nov 17, 2017 | 35.41 | 35.82 | 35.22 | 35.82 | 179,039 | +0.47(+1.32%) |
Nov 16, 2017 | 35.41 | 35.63 | 35.22 | 35.35 | 217,799 | +0.14(+0.39%) |
Nov 15, 2017 | 34.42 | 35.30 | 34.26 | 35.22 | 275,216 | +0.52(+1.50%) |
Nov 14, 2017 | 35.44 | 35.49 | 34.42 | 34.69 | 197,742 | -0.82(-2.32%) |
Nov 13, 2017 | 36.42 | 36.62 | 35.33 | 35.52 | 188,955 | -0.88(-2.41%) |
Nov 10, 2017 | 36.86 | 37.03 | 36.34 | 36.40 | 112,842 | -0.38(-1.04%) |
Nov 09, 2017 | 36.75 | 37.14 | 36.70 | 36.78 | 96,401 | -0.03(-0.07%) |
Nov 08, 2017 | 37.41 | 37.69 | 36.75 | 36.81 | 230,529 | -0.71(-1.90%) |
Nov 07, 2017 | 37.63 | 37.74 | 37.47 | 37.52 | 127,996 | -0.03(-0.07%) |
Nov 06, 2017 | 37.22 | 37.58 | 37.08 | 37.55 | 131,048 | +0.52(+1.41%) |
Nov 03, 2017 | 36.64 | 37.14 | 36.62 | 37.03 | 146,895 | +0.36(+0.97%) |
Nov 02, 2017 | 37.33 | 37.47 | 36.15 | 36.67 | 148,345 | -0.66(-1.76%) |
Nov 01, 2017 | 37.08 | 37.49 | 37.03 | 37.33 | 153,300 | +0.52(+1.42%) |
Oct 31, 2017 | 37.22 | 37.36 | 36.62 | 36.81 | 138,924 | -0.36(-0.96%) |
Oct 30, 2017 | 37.49 | 37.91 | 37.11 | 37.16 | 89,153 | -0.16(-0.44%) |
Oct 27, 2017 | 36.89 | 37.60 | 36.78 | 37.33 | 129,443 | +0.66(+1.80%) |
Oct 26, 2017 | 36.42 | 37.06 | 36.18 | 36.67 | 152,239 | +0.27(+0.75%) |
Oct 25, 2017 | 37.36 | 37.66 | 36.20 | 36.40 | 126,154 | -1.32(-3.49%) |
Oct 24, 2017 | 38.07 | 38.18 | 37.36 | 37.71 | 132,087 | -0.14(-0.36%) |
Oct 23, 2017 | 38.32 | 38.48 | 37.71 | 37.85 | 100,838 | -0.33(-0.86%) |
Oct 20, 2017 | 38.76 | 38.84 | 38.13 | 38.18 | 73,590 | -0.36(-0.93%) |
Oct 19, 2017 | 38.43 | 38.81 | 38.13 | 38.54 | 92,947 | -0.19(-0.50%) |
Oct 18, 2017 | 39.09 | 39.36 | 38.56 | 38.73 | 84,611 | -0.41(-1.05%) |
Oct 17, 2017 | 39.61 | 39.88 | 38.95 | 39.14 | 83,309 | -0.60(-1.52%) |
Oct 16, 2017 | 40.35 | 40.35 | 39.74 | 39.74 | 43,372 | -0.14(-0.34%) |
Oct 13, 2017 | 40.60 | 40.68 | 39.88 | 39.88 | 58,330 | -0.47(-1.16%) |
Oct 12, 2017 | 40.62 | 40.84 | 40.35 | 40.35 | 60,045 | -0.55(-1.34%) |
Oct 11, 2017 | 40.76 | 40.92 | 40.73 | 40.90 | 58,801 | +0.14(+0.34%) |
Oct 10, 2017 | 40.87 | 40.95 | 40.68 | 40.76 | 65,922 | +0.03(+0.07%) |
Oct 09, 2017 | 40.65 | 40.87 | 40.62 | 40.73 | 66,409 | +0.11(+0.27%) |
Oct 06, 2017 | 40.73 | 40.80 | 40.57 | 40.62 | 61,625 | -0.22(-0.54%) |
Oct 05, 2017 | 40.84 | 41.12 | 40.66 | 40.84 | 69,227 | +0.22(+0.54%) |
Oct 04, 2017 | 40.49 | 40.84 | 40.40 | 40.62 | 72,622 | +0.14(+0.34%) |
Oct 03, 2017 | 40.73 | 40.84 | 40.49 | 40.49 | 52,492 | -0.14(-0.34%) |
Oct 02, 2017 | 40.60 | 40.92 | 40.51 | 40.62 | 59,924 | -0.11(-0.27%) |
Sep 29, 2017 | 40.73 | 41.14 | 40.73 | 40.73 | 84,960 | +0.05(+0.13%) |
Sep 28, 2017 | 40.95 | 41.09 | 40.51 | 40.68 | 63,890 | -0.25(-0.60%) |
Sep 27, 2017 | 41.14 | 41.17 | 40.60 | 40.92 | 58,296 | +0.00(+0.00%) |
Sep 26, 2017 | 40.71 | 41.06 | 40.65 | 40.92 | 63,811 | +0.14(+0.34%) |
Sep 25, 2017 | 40.71 | 40.87 | 40.51 | 40.79 | 79,159 | +0.27(+0.68%) |
Sep 22, 2017 | 40.21 | 40.57 | 40.10 | 40.51 | 52,169 | +0.47(+1.17%) |
Sep 21, 2017 | 40.76 | 40.90 | 40.05 | 40.05 | 65,185 | -0.85(-2.08%) |
Sep 20, 2017 | 40.98 | 41.14 | 40.71 | 40.90 | 48,011 | +0.25(+0.61%) |
Sep 19, 2017 | 40.35 | 40.73 | 40.35 | 40.65 | 60,073 | +0.22(+0.54%) |
Sep 18, 2017 | 40.71 | 41.01 | 40.35 | 40.43 | 70,703 | -0.25(-0.61%) |
Sep 15, 2017 | 41.03 | 41.17 | 40.65 | 40.68 | 45,996 | -0.30(-0.74%) |
Sep 14, 2017 | 40.98 | 41.28 | 40.90 | 40.98 | 48,555 | +0.00(+0.00%) |
Sep 13, 2017 | 40.79 | 41.06 | 40.73 | 40.98 | 37,050 | +0.27(+0.67%) |
Sep 12, 2017 | 40.82 | 40.98 | 40.62 | 40.71 | 44,535 | -0.22(-0.54%) |
Sep 11, 2017 | 40.90 | 41.01 | 40.76 | 40.92 | 37,809 | +0.16(+0.40%) |
Sep 08, 2017 | 40.71 | 41.03 | 40.51 | 40.76 | 46,839 | -0.05(-0.13%) |
Sep 07, 2017 | 40.87 | 41.03 | 40.73 | 40.82 | 30,629 | +0.11(+0.27%) |
Sep 06, 2017 | 41.23 | 41.29 | 40.68 | 40.71 | 47,877 | -0.22(-0.54%) |
Sep 05, 2017 | 42.00 | 42.05 | 40.92 | 40.92 | 74,753 | -0.71(-1.71%) |
Sep 01, 2017 | 41.09 | 42.41 | 40.99 | 41.64 | 99,332 | +0.88(+2.15%) |
Aug 31, 2017 | 40.10 | 40.76 | 40.03 | 40.76 | 49,977 | +0.80(+1.99%) |
Aug 30, 2017 | 39.63 | 39.99 | 39.50 | 39.96 | 42,353 | +0.41(+1.04%) |
Aug 29, 2017 | 39.39 | 39.96 | 39.28 | 39.55 | 60,860 | +0.14(+0.35%) |
Aug 28, 2017 | 40.29 | 40.31 | 39.36 | 39.42 | 53,262 | -0.60(-1.51%) |
Aug 25, 2017 | 39.85 | 40.27 | 39.55 | 40.02 | 55,982 | +0.36(+0.90%) |
Aug 24, 2017 | 39.80 | 39.85 | 39.33 | 39.66 | 66,637 | +0.16(+0.42%) |
Aug 23, 2017 | 39.36 | 40.51 | 39.22 | 39.50 | 80,947 | +0.11(+0.28%) |
Aug 22, 2017 | 39.29 | 39.48 | 38.92 | 39.39 | 90,917 | +0.50(+1.27%) |
Aug 21, 2017 | 39.16 | 39.21 | 38.57 | 38.89 | 71,833 | -0.32(-0.82%) |
Aug 18, 2017 | 39.08 | 39.40 | 38.70 | 39.21 | 59,196 | +0.08(+0.21%) |
Aug 17, 2017 | 39.16 | 39.32 | 38.92 | 39.13 | 73,974 | -0.03(-0.07%) |
Aug 16, 2017 | 39.21 | 39.27 | 38.92 | 39.16 | 67,963 | +0.48(+1.25%) |
Aug 15, 2017 | 39.51 | 39.51 | 38.64 | 38.68 | 81,504 | -0.86(-2.17%) |
Aug 14, 2017 | 39.48 | 39.80 | 39.44 | 39.54 | 69,015 | +0.48(+1.24%) |
Aug 11, 2017 | 38.60 | 39.67 | 38.28 | 39.05 | 102,582 | +0.02(+0.06%) |
Aug 10, 2017 | 40.39 | 40.55 | 38.97 | 39.03 | 67,698 | -1.42(-3.51%) |
Aug 09, 2017 | 39.94 | 40.61 | 39.78 | 40.45 | 83,720 | +0.43(+1.07%) |
Aug 08, 2017 | 41.09 | 41.09 | 40.02 | 40.02 | 61,037 | -1.50(-3.61%) |
Aug 07, 2017 | 41.84 | 41.84 | 41.28 | 41.52 | 71,999 | -0.21(-0.51%) |
Aug 04, 2017 | 41.92 | 42.05 | 41.73 | 41.73 | 46,828 | -0.08(-0.19%) |
Aug 03, 2017 | 42.40 | 42.51 | 41.79 | 41.81 | 54,868 | -0.62(-1.45%) |
Aug 02, 2017 | 42.35 | 42.54 | 42.13 | 42.43 | 52,977 | +0.08(+0.19%) |
Aug 01, 2017 | 42.05 | 42.37 | 41.84 | 42.35 | 54,894 | +0.46(+1.09%) |
Jul 31, 2017 | 41.68 | 42.03 | 41.52 | 41.89 | 66,395 | +0.16(+0.39%) |
Jul 28, 2017 | 41.84 | 41.84 | 41.65 | 41.73 | 40,779 | -0.11(-0.26%) |
Jul 27, 2017 | 42.03 | 42.03 | 41.68 | 41.84 | 29,504 | +0.00(+0.00%) |
Jul 26, 2017 | 42.19 | 42.19 | 41.79 | 41.84 | 37,157 | +0.00(+0.00%) |
Jul 25, 2017 | 42.08 | 42.27 | 41.70 | 41.84 | 44,068 | +0.11(+0.26%) |
Jul 24, 2017 | 41.79 | 42.11 | 41.62 | 41.73 | 75,120 | +0.08(+0.19%) |
Jul 21, 2017 | 41.62 | 41.81 | 41.62 | 41.65 | 49,777 | +0.13(+0.32%) |
Jul 20, 2017 | 41.76 | 41.79 | 41.33 | 41.52 | 51,913 | -0.11(-0.26%) |
Jul 19, 2017 | 42.24 | 42.37 | 41.49 | 41.62 | 115,265 | -0.67(-1.58%) |
Jul 18, 2017 | 42.27 | 42.54 | 41.84 | 42.29 | 78,278 | +0.05(+0.13%) |
Jul 17, 2017 | 42.32 | 42.35 | 42.11 | 42.24 | 71,342 | +0.05(+0.13%) |
Jul 14, 2017 | 41.28 | 42.21 | 41.09 | 42.19 | 73,722 | +1.04(+2.54%) |
Jul 13, 2017 | 41.20 | 41.25 | 40.53 | 41.14 | 130,954 | +0.00(+0.00%) |
Jul 12, 2017 | 41.12 | 41.44 | 41.12 | 41.14 | 86,345 | +0.24(+0.59%) |
Jul 11, 2017 | 40.79 | 41.06 | 40.45 | 40.90 | 85,660 | +0.05(+0.13%) |
Jul 10, 2017 | 40.98 | 41.18 | 40.66 | 40.85 | 76,948 | -0.19(-0.46%) |
Jul 07, 2017 | 40.63 | 41.06 | 40.39 | 41.04 | 67,579 | +0.21(+0.52%) |
Jul 06, 2017 | 41.14 | 41.44 | 40.77 | 40.82 | 81,598 | -0.46(-1.10%) |
Jul 05, 2017 | 41.68 | 41.72 | 40.85 | 41.28 | 92,218 | -0.48(-1.15%) |
Jul 03, 2017 | 40.98 | 41.81 | 40.90 | 41.76 | 40,191 | +0.88(+2.16%) |
Jun 30, 2017 | 40.74 | 41.25 | 40.61 | 40.87 | 73,089 | +0.35(+0.86%) |
Jun 29, 2017 | 40.45 | 40.85 | 40.26 | 40.53 | 103,328 | +0.19(+0.46%) |
Jun 28, 2017 | 40.07 | 40.53 | 39.72 | 40.34 | 76,290 | +0.40(+1.01%) |
Jun 27, 2017 | 39.75 | 40.47 | 39.52 | 39.94 | 112,772 | +0.35(+0.88%) |
Jun 26, 2017 | 39.40 | 39.72 | 39.27 | 39.59 | 127,691 | +0.29(+0.75%) |
Jun 23, 2017 | 38.22 | 39.29 | 38.17 | 39.29 | 93,624 | +1.04(+2.73%) |
Jun 22, 2017 | 37.66 | 38.79 | 37.66 | 38.25 | 96,363 | +0.67(+1.78%) |
Jun 21, 2017 | 38.62 | 38.97 | 37.20 | 37.58 | 257,878 | -0.99(-2.57%) |
Jun 20, 2017 | 39.64 | 39.65 | 38.44 | 38.57 | 158,365 | -1.34(-3.36%) |
Jun 19, 2017 | 40.74 | 40.74 | 39.88 | 39.91 | 62,467 | -0.62(-1.52%) |
Jun 16, 2017 | 40.47 | 40.69 | 40.12 | 40.53 | 58,851 | +0.40(+1.00%) |
Jun 15, 2017 | 40.58 | 40.61 | 39.86 | 40.12 | 87,776 | -0.56(-1.38%) |
Jun 14, 2017 | 41.33 | 41.36 | 40.50 | 40.69 | 116,125 | -0.80(-1.94%) |
Jun 13, 2017 | 41.79 | 41.90 | 41.30 | 41.49 | 128,459 | -0.43(-1.02%) |
Jun 12, 2017 | 42.11 | 42.34 | 41.62 | 41.92 | 51,290 | +0.03(+0.06%) |
Jun 09, 2017 | 41.17 | 41.89 | 41.17 | 41.89 | 87,304 | +0.59(+1.43%) |
Jun 08, 2017 | 41.46 | 41.97 | 41.17 | 41.30 | 81,707 | -0.62(-1.47%) |
Jun 07, 2017 | 42.40 | 42.87 | 41.62 | 41.92 | 70,031 | -0.75(-1.76%) |
Jun 06, 2017 | 42.72 | 42.80 | 42.27 | 42.67 | 68,124 | -0.05(-0.13%) |
Jun 05, 2017 | 42.21 | 42.80 | 41.95 | 42.72 | 137,828 | +0.16(+0.38%) |
Jun 02, 2017 | 43.31 | 43.53 | 42.56 | 42.56 | 87,532 | -0.83(-1.91%) |