Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.94 | 45.13 | 44.77 | 45.13 | 11,091 | +0.34(+0.75%) |
May 30, 2018 | 44.42 | 44.81 | 44.34 | 44.79 | 4,966 | +0.92(+2.10%) |
May 29, 2018 | 44.43 | 44.68 | 43.86 | 43.87 | 8,429 | -1.24(-2.75%) |
May 25, 2018 | 45.11 | 45.11 | 45.11 | 0 | -0.05(-0.12%) | |
May 24, 2018 | 45.04 | 45.21 | 45.04 | 45.16 | 5,141 | +0.29(+0.66%) |
May 23, 2018 | 44.90 | 45.15 | 44.65 | 44.86 | 6,698 | -0.27(-0.60%) |
May 22, 2018 | 45.52 | 45.52 | 45.07 | 45.13 | 2,546 | -0.20(-0.43%) |
May 21, 2018 | 45.24 | 45.33 | 45.18 | 45.33 | 4,047 | +0.34(+0.74%) |
May 18, 2018 | 44.78 | 45.05 | 44.78 | 45.00 | 1,817 | +0.13(+0.29%) |
May 17, 2018 | 44.73 | 44.91 | 44.73 | 44.86 | 2,866 | +0.30(+0.67%) |
May 16, 2018 | 44.57 | 44.61 | 44.47 | 44.57 | 2,593 | +0.12(+0.27%) |
May 15, 2018 | 44.59 | 44.61 | 44.42 | 44.45 | 13,645 | -0.54(-1.20%) |
May 14, 2018 | 44.66 | 45.13 | 44.66 | 44.99 | 2,003 | +0.20(+0.44%) |
May 11, 2018 | 44.63 | 44.90 | 44.63 | 44.79 | 3,540 | -0.04(-0.09%) |
May 10, 2018 | 44.63 | 44.87 | 44.53 | 44.83 | 81,380 | +0.25(+0.57%) |
May 09, 2018 | 44.37 | 44.62 | 44.37 | 44.58 | 2,418 | +0.32(+0.72%) |
May 08, 2018 | 43.97 | 44.34 | 43.97 | 44.26 | 3,178 | +0.31(+0.71%) |
May 07, 2018 | 44.07 | 44.08 | 43.92 | 43.95 | 7,075 | -0.13(-0.30%) |
May 04, 2018 | 43.58 | 44.13 | 43.58 | 44.08 | 5,787 | +0.32(+0.72%) |
May 03, 2018 | 43.58 | 43.85 | 43.43 | 43.77 | 2,509 | +0.04(+0.09%) |
May 02, 2018 | 43.87 | 44.02 | 43.73 | 43.73 | 5,007 | +0.10(+0.24%) |
May 01, 2018 | 43.79 | 43.79 | 43.39 | 43.63 | 8,837 | -0.17(-0.38%) |
Apr 30, 2018 | 43.97 | 44.01 | 43.79 | 43.79 | 13,460 | -0.30(-0.68%) |
Apr 27, 2018 | 44.05 | 44.13 | 43.89 | 44.09 | 2,663 | -0.14(-0.32%) |
Apr 26, 2018 | 44.31 | 44.31 | 44.08 | 44.23 | 3,869 | +0.07(+0.17%) |
Apr 25, 2018 | 44.04 | 44.26 | 44.02 | 44.16 | 99,307 | +0.20(+0.47%) |
Apr 24, 2018 | 44.34 | 44.39 | 43.91 | 43.95 | 12,182 | -0.62(-1.39%) |
Apr 23, 2018 | 44.59 | 44.76 | 44.33 | 44.57 | 6,115 | -0.26(-0.59%) |
Apr 20, 2018 | 44.89 | 44.89 | 44.74 | 44.84 | 2,619 | +0.12(+0.27%) |
Apr 19, 2018 | 44.95 | 45.05 | 44.72 | 44.72 | 3,172 | -0.05(-0.10%) |
Apr 18, 2018 | 44.48 | 44.77 | 44.48 | 44.76 | 5,466 | +0.59(+1.33%) |
Apr 17, 2018 | 44.18 | 44.29 | 44.08 | 44.18 | 5,084 | -0.07(-0.17%) |
Apr 16, 2018 | 44.22 | 44.37 | 44.22 | 44.25 | 11,631 | +0.61(+1.39%) |
Apr 13, 2018 | 43.92 | 43.92 | 43.58 | 43.64 | 3,149 | -0.07(-0.17%) |
Apr 12, 2018 | 43.53 | 43.78 | 43.53 | 43.72 | 3,615 | +0.57(+1.32%) |
Apr 11, 2018 | 43.42 | 43.46 | 43.04 | 43.15 | 3,189 | -0.38(-0.88%) |
Apr 10, 2018 | 43.50 | 43.62 | 43.46 | 43.53 | 4,148 | +0.02(+0.04%) |
Apr 09, 2018 | 43.42 | 43.84 | 43.42 | 43.51 | 8,517 | +0.47(+1.08%) |
Apr 06, 2018 | 43.68 | 43.68 | 42.97 | 43.05 | 11,757 | -0.47(-1.07%) |
Apr 05, 2018 | 43.46 | 43.83 | 43.35 | 43.51 | 4,579 | +0.32(+0.73%) |
Apr 04, 2018 | 43.08 | 43.20 | 42.75 | 43.20 | 12,123 | +0.02(+0.04%) |
Apr 03, 2018 | 42.93 | 43.36 | 42.83 | 43.18 | 7,468 | +0.24(+0.56%) |
Apr 02, 2018 | 43.60 | 43.60 | 42.54 | 42.94 | 41,466 | -0.57(-1.31%) |
Mar 29, 2018 | 43.51 | 43.51 | 43.51 | 0 | +0.16(+0.37%) | |
Mar 28, 2018 | 43.43 | 44.70 | 42.96 | 43.35 | 13,719 | +0.45(+1.04%) |
Mar 27, 2018 | 43.26 | 43.60 | 42.90 | 42.90 | 4,649 | -0.28(-0.65%) |
Mar 26, 2018 | 43.07 | 43.24 | 42.78 | 43.18 | 6,656 | +0.20(+0.45%) |
Mar 23, 2018 | 42.88 | 43.09 | 42.78 | 42.98 | 10,715 | +0.36(+0.85%) |
Mar 22, 2018 | 43.24 | 43.24 | 42.62 | 42.62 | 4,532 | -0.88(-2.03%) |
Mar 21, 2018 | 43.43 | 43.51 | 43.31 | 43.51 | 3,085 | +0.02(+0.04%) |
Mar 20, 2018 | 43.53 | 43.53 | 43.31 | 43.49 | 7,522 | -0.32(-0.72%) |
Mar 19, 2018 | 43.60 | 43.84 | 43.35 | 43.80 | 13,759 | +0.20(+0.45%) |
Mar 16, 2018 | 43.94 | 43.97 | 43.56 | 43.61 | 4,358 | -0.20(-0.47%) |
Mar 15, 2018 | 43.92 | 44.15 | 43.67 | 43.81 | 33,443 | -0.26(-0.59%) |
Mar 14, 2018 | 44.23 | 44.23 | 44.07 | 44.07 | 2,439 | +0.20(+0.46%) |
Mar 13, 2018 | 44.35 | 44.35 | 43.87 | 43.87 | 3,947 | -0.47(-1.07%) |
Mar 12, 2018 | 44.43 | 44.43 | 44.29 | 44.34 | 4,020 | -0.15(-0.34%) |
Mar 09, 2018 | 44.41 | 44.69 | 44.33 | 44.50 | 1,711 | +0.07(+0.16%) |
Mar 08, 2018 | 44.30 | 44.49 | 44.30 | 44.43 | 6,261 | +0.16(+0.36%) |
Mar 07, 2018 | 44.27 | 44.27 | 24,517 | +0.28(+0.63%) | ||
Mar 06, 2018 | 44.19 | 44.19 | 43.93 | 43.99 | 70,713 | +0.55(+1.26%) |
Mar 05, 2018 | 42.87 | 43.71 | 42.87 | 43.44 | 18,640 | +0.70(+1.63%) |
Mar 02, 2018 | 42.62 | 42.93 | 42.55 | 42.74 | 10,933 | -0.12(-0.28%) |
Mar 01, 2018 | 42.97 | 43.02 | 42.74 | 42.86 | 4,883 | -0.06(-0.13%) |
Feb 28, 2018 | 43.55 | 43.55 | 42.78 | 42.92 | 134,771 | -0.75(-1.73%) |
Feb 27, 2018 | 43.67 | 44.08 | 43.67 | 43.67 | 3,623 | -0.53(-1.20%) |
Feb 26, 2018 | 43.84 | 44.26 | 43.71 | 44.20 | 3,011 | +0.23(+0.53%) |
Feb 23, 2018 | 43.91 | 43.97 | 43.73 | 43.97 | 1,501 | -0.05(-0.11%) |
Feb 22, 2018 | 43.67 | 44.12 | 43.67 | 44.02 | 3,506 | +0.47(+1.07%) |
Feb 21, 2018 | 44.28 | 44.28 | 43.48 | 43.55 | 27,695 | -0.83(-1.88%) |
Feb 20, 2018 | 44.51 | 44.64 | 44.38 | 44.38 | 2,143 | -0.34(-0.76%) |
Feb 16, 2018 | 44.73 | 44.73 | 44.73 | 0 | -0.32(-0.70%) | |
Feb 15, 2018 | 44.67 | 45.04 | 44.67 | 45.04 | 3,506 | +0.87(+1.98%) |
Feb 14, 2018 | 43.38 | 44.22 | 43.17 | 44.17 | 6,582 | +0.29(+0.66%) |
Feb 13, 2018 | 43.92 | 43.70 | 43.88 | 1,664 | +0.29(+0.66%) | |
Feb 12, 2018 | 43.45 | 43.59 | 43.27 | 43.59 | 4,408 | +0.48(+1.12%) |
Feb 09, 2018 | 42.95 | 43.10 | 42.29 | 43.10 | 15,733 | +0.25(+0.59%) |
Feb 08, 2018 | 43.92 | 43.92 | 42.81 | 42.85 | 7,139 | -0.63(-1.46%) |
Feb 07, 2018 | 43.56 | 43.90 | 43.49 | 43.49 | 9,074 | -0.74(-1.68%) |
Feb 06, 2018 | 42.54 | 44.23 | 41.79 | 44.23 | 13,594 | +1.31(+3.06%) |
Feb 05, 2018 | 44.30 | 44.38 | 42.92 | 42.92 | 11,363 | -2.03(-4.53%) |
Feb 02, 2018 | 45.29 | 45.29 | 44.95 | 44.95 | 17,780 | -1.08(-2.34%) |
Feb 01, 2018 | 45.56 | 46.03 | 45.56 | 46.03 | 20,065 | +0.34(+0.75%) |
Jan 31, 2018 | 46.05 | 46.05 | 45.68 | 45.68 | 3,359 | -0.10(-0.22%) |
Jan 30, 2018 | 45.73 | 46.02 | 45.70 | 45.79 | 4,715 | -0.40(-0.87%) |
Jan 29, 2018 | 46.16 | 46.27 | 45.64 | 46.19 | 11,494 | -0.37(-0.80%) |
Jan 26, 2018 | 46.57 | 46.65 | 46.51 | 46.56 | 3,312 | +0.42(+0.92%) |
Jan 25, 2018 | 46.55 | 46.55 | 46.13 | 46.13 | 3,421 | -0.47(-1.01%) |
Jan 24, 2018 | 46.64 | 46.67 | 46.42 | 46.61 | 7,560 | +0.02(+0.04%) |
Jan 23, 2018 | 46.35 | 46.59 | 46.35 | 46.59 | 1,444 | +0.64(+1.39%) |
Jan 22, 2018 | 45.83 | 46.02 | 45.57 | 45.95 | 4,440 | -0.13(-0.27%) |
Jan 19, 2018 | 45.76 | 46.15 | 45.68 | 46.08 | 11,548 | +0.37(+0.81%) |
Jan 18, 2018 | 45.33 | 45.80 | 45.00 | 45.70 | 147,336 | +0.48(+1.07%) |
Jan 17, 2018 | 45.36 | 45.36 | 45.17 | 45.22 | 82,054 | +0.10(+0.23%) |
Jan 16, 2018 | 45.44 | 45.53 | 45.12 | 45.12 | 20,776 | -0.37(-0.82%) |
Jan 12, 2018 | 45.49 | 45.49 | 45.49 | 0 | +0.74(+1.64%) | |
Jan 11, 2018 | 44.68 | 44.78 | 44.68 | 44.75 | 4,104 | -0.01(-0.02%) |
Jan 10, 2018 | 44.93 | 44.93 | 44.57 | 44.76 | 2,801 | -0.64(-1.41%) |
Jan 09, 2018 | 45.30 | 45.49 | 45.13 | 45.40 | 10,410 | -0.11(-0.24%) |
Jan 08, 2018 | 45.44 | 45.63 | 45.41 | 45.52 | 8,676 | -0.29(-0.63%) |
Jan 05, 2018 | 45.50 | 46.04 | 45.49 | 45.81 | 4,782 | +0.34(+0.74%) |
Jan 04, 2018 | 45.13 | 45.64 | 45.12 | 45.47 | 19,878 | +0.55(+1.22%) |
Jan 03, 2018 | 44.89 | 45.06 | 44.79 | 44.92 | 4,537 | -0.17(-0.37%) |
Jan 02, 2018 | 44.86 | 45.11 | 44.73 | 45.09 | 22,547 | +0.40(+0.90%) |
Dec 29, 2017 | 44.69 | 44.69 | 44.69 | 0 | -0.16(-0.35%) | |
Dec 28, 2017 | 44.62 | 44.86 | 44.55 | 44.85 | 11,738 | +0.39(+0.88%) |
Dec 27, 2017 | 44.21 | 44.53 | 44.15 | 44.45 | 15,696 | +0.11(+0.25%) |
Dec 26, 2017 | 44.43 | 44.45 | 44.10 | 44.34 | 15,112 | +0.05(+0.10%) |
Dec 22, 2017 | 44.01 | 44.32 | 44.01 | 44.30 | 13,375 | +0.33(+0.74%) |
Dec 21, 2017 | 44.05 | 44.18 | 43.96 | 43.97 | 10,942 | -0.11(-0.25%) |
Dec 20, 2017 | 44.09 | 44.28 | 43.92 | 44.08 | 7,233 | +0.02(+0.04%) |
Dec 19, 2017 | 44.09 | 44.47 | 43.81 | 44.06 | 14,629 | +0.14(+0.32%) |
Dec 18, 2017 | 44.08 | 44.11 | 43.86 | 43.92 | 16,412 | +0.17(+0.38%) |
Dec 15, 2017 | 43.60 | 43.90 | 43.39 | 43.76 | 14,413 | +0.19(+0.45%) |
Dec 14, 2017 | 43.60 | 43.62 | 43.40 | 43.56 | 112,959 | +0.00(+0.00%) |
Dec 13, 2017 | 43.44 | 43.62 | 43.43 | 43.56 | 34,070 | +0.24(+0.55%) |
Dec 12, 2017 | 43.33 | 43.35 | 43.27 | 43.32 | 2,733 | -0.28(-0.64%) |
Dec 11, 2017 | 43.71 | 43.71 | 43.39 | 43.60 | 30,051 | -0.08(-0.19%) |
Dec 08, 2017 | 43.42 | 43.72 | 43.36 | 43.68 | 21,861 | +0.35(+0.81%) |
Dec 07, 2017 | 43.28 | 43.41 | 43.22 | 43.33 | 7,835 | +0.17(+0.39%) |
Dec 06, 2017 | 43.08 | 43.47 | 42.64 | 43.16 | 14,478 | +0.06(+0.13%) |
Dec 05, 2017 | 43.10 | 43.26 | 43.03 | 43.11 | 39,589 | -0.04(-0.09%) |
Dec 04, 2017 | 43.40 | 43.40 | 43.01 | 43.15 | 8,377 | +0.18(+0.41%) |
Dec 01, 2017 | 43.01 | 43.24 | 42.93 | 42.97 | 18,062 | +0.14(+0.32%) |
Nov 30, 2017 | 43.06 | 43.09 | 42.83 | 42.83 | 8,867 | -0.18(-0.41%) |
Nov 29, 2017 | 43.05 | 42.82 | 43.01 | 6,267 | -0.05(-0.11%) | |
Nov 28, 2017 | 42.91 | 43.12 | 42.77 | 43.05 | 54,368 | -0.06(-0.13%) |
Nov 27, 2017 | 43.41 | 43.41 | 43.06 | 43.11 | 10,651 | -0.06(-0.13%) |
Nov 24, 2017 | 43.20 | 43.27 | 43.16 | 43.16 | 2,878 | +0.32(+0.76%) |
Nov 22, 2017 | 42.97 | 42.97 | 42.71 | 42.84 | 11,676 | +0.06(+0.15%) |
Nov 21, 2017 | 42.76 | 42.84 | 42.74 | 42.78 | 4,720 | -0.16(-0.37%) |
Nov 20, 2017 | 42.87 | 43.07 | 42.77 | 42.93 | 21,724 | +0.18(+0.41%) |
Nov 17, 2017 | 42.67 | 42.86 | 42.59 | 42.76 | 26,184 | +0.07(+0.17%) |
Nov 16, 2017 | 42.35 | 42.78 | 42.34 | 42.68 | 24,177 | +0.78(+1.85%) |
Nov 15, 2017 | 41.93 | 42.03 | 41.79 | 41.91 | 3,412 | -0.28(-0.67%) |
Nov 14, 2017 | 42.06 | 42.19 | 41.97 | 42.19 | 7,227 | +0.16(+0.39%) |
Nov 13, 2017 | 41.93 | 42.09 | 41.40 | 42.03 | 16,770 | -0.55(-1.30%) |
Nov 10, 2017 | 42.62 | 42.63 | 42.43 | 42.58 | 22,947 | -0.04(-0.09%) |
Nov 09, 2017 | 42.73 | 42.73 | 42.33 | 42.62 | 71,537 | -0.31(-0.71%) |
Nov 08, 2017 | 42.81 | 42.98 | 42.81 | 42.92 | 9,290 | +0.28(+0.65%) |
Nov 07, 2017 | 42.91 | 42.91 | 42.55 | 42.65 | 12,167 | -0.46(-1.07%) |
Nov 06, 2017 | 42.99 | 43.11 | 42.94 | 43.11 | 9,568 | +0.07(+0.17%) |
Nov 03, 2017 | 42.99 | 43.13 | 42.88 | 43.03 | 10,235 | +0.05(+0.11%) |
Nov 02, 2017 | 42.80 | 43.05 | 42.80 | 42.99 | 8,993 | -0.07(-0.17%) |
Nov 01, 2017 | 43.23 | 43.31 | 43.06 | 43.06 | 7,695 | +0.06(+0.13%) |
Oct 31, 2017 | 42.91 | 43.08 | 42.91 | 43.01 | 39,234 | +0.24(+0.56%) |
Oct 30, 2017 | 42.72 | 42.79 | 42.49 | 42.77 | 13,457 | +0.11(+0.26%) |
Oct 27, 2017 | 42.18 | 42.66 | 42.18 | 42.66 | 5,105 | +0.13(+0.30%) |
Oct 26, 2017 | 42.45 | 42.64 | 42.45 | 42.53 | 3,454 | +0.22(+0.52%) |
Oct 25, 2017 | 42.33 | 42.36 | 42.11 | 42.30 | 13,947 | -0.05(-0.11%) |
Oct 24, 2017 | 42.23 | 42.42 | 42.22 | 42.35 | 22,297 | -0.02(-0.04%) |
Oct 23, 2017 | 42.54 | 42.66 | 42.37 | 42.37 | 22,260 | -0.16(-0.37%) |
Oct 20, 2017 | 42.53 | 42.68 | 42.51 | 42.53 | 8,643 | +0.09(+0.22%) |
Oct 19, 2017 | 42.23 | 42.48 | 42.23 | 42.43 | 5,499 | +0.10(+0.24%) |
Oct 18, 2017 | 42.24 | 42.33 | 42.16 | 42.33 | 4,997 | -0.00(-0.00%) |
Oct 17, 2017 | 42.33 | 42.38 | 42.25 | 42.33 | 6,663 | -0.21(-0.50%) |
Oct 16, 2017 | 42.64 | 42.91 | 42.54 | 42.55 | 16,075 | -0.22(-0.52%) |
Oct 13, 2017 | 42.78 | 43.03 | 42.74 | 42.77 | 31,621 | +0.15(+0.35%) |
Oct 12, 2017 | 42.57 | 42.63 | 42.51 | 42.62 | 4,190 | +0.10(+0.24%) |
Oct 11, 2017 | 42.49 | 42.49 | 42.49 | 42.52 | 6,622 | +0.02(+0.05%) |
Oct 10, 2017 | 42.33 | 42.50 | 42.18 | 42.50 | 21,601 | +0.20(+0.47%) |
Oct 09, 2017 | 42.42 | 42.52 | 42.26 | 42.30 | 21,881 | -0.23(-0.54%) |
Oct 06, 2017 | 42.48 | 42.67 | 42.39 | 42.53 | 31,784 | -0.21(-0.50%) |
Oct 05, 2017 | 42.90 | 43.04 | 42.67 | 42.74 | 62,158 | -0.34(-0.79%) |
Oct 04, 2017 | 42.90 | 43.25 | 42.90 | 43.08 | 31,319 | +0.37(+0.87%) |
Oct 03, 2017 | 42.69 | 42.81 | 42.67 | 42.71 | 7,744 | +0.17(+0.39%) |
Oct 02, 2017 | 42.39 | 42.57 | 42.39 | 42.55 | 25,151 | -0.24(-0.56%) |
Sep 29, 2017 | 42.48 | 42.88 | 42.48 | 42.79 | 44,006 | +0.50(+1.18%) |
Sep 28, 2017 | 42.23 | 42.36 | 42.21 | 42.29 | 9,624 | +0.35(+0.84%) |
Sep 27, 2017 | 41.92 | 42.11 | 41.92 | 41.93 | 2,787 | +0.31(+0.73%) |
Sep 26, 2017 | 41.68 | 41.68 | 41.46 | 41.63 | 11,506 | -0.10(-0.24%) |
Sep 25, 2017 | 41.90 | 41.91 | 41.56 | 41.73 | 11,996 | -0.25(-0.59%) |
Sep 22, 2017 | 42.06 | 42.06 | 41.97 | 41.98 | 964 | -0.18(-0.44%) |
Sep 21, 2017 | 41.86 | 42.19 | 41.86 | 42.17 | 18,219 | +0.40(+0.95%) |
Sep 20, 2017 | 41.96 | 42.06 | 41.58 | 41.77 | 10,436 | -0.25(-0.59%) |
Sep 19, 2017 | 42.01 | 42.06 | 41.82 | 42.02 | 8,560 | +0.17(+0.40%) |
Sep 18, 2017 | 41.80 | 41.97 | 41.69 | 41.85 | 13,327 | +0.08(+0.20%) |
Sep 15, 2017 | 41.59 | 41.86 | 41.59 | 41.77 | 4,030 | +0.25(+0.60%) |
Sep 14, 2017 | 41.44 | 41.58 | 41.39 | 41.52 | 8,620 | +0.12(+0.30%) |
Sep 13, 2017 | 41.62 | 41.62 | 41.40 | 41.40 | 1,537 | -0.36(-0.86%) |
Sep 12, 2017 | 41.53 | 41.76 | 41.53 | 41.76 | 2,107 | +0.08(+0.19%) |
Sep 11, 2017 | 41.70 | 41.70 | 41.57 | 41.68 | 6,117 | +0.07(+0.16%) |
Sep 08, 2017 | 41.41 | 41.67 | 41.41 | 41.61 | 8,044 | +0.25(+0.62%) |
Sep 07, 2017 | 41.39 | 41.45 | 41.28 | 41.36 | 3,941 | +0.29(+0.71%) |
Sep 06, 2017 | 40.81 | 41.07 | 40.81 | 41.07 | 9,246 | +0.24(+0.59%) |
Sep 05, 2017 | 40.92 | 41.07 | 40.71 | 40.83 | 6,844 | -0.04(-0.09%) |
Sep 01, 2017 | 40.91 | 40.93 | 40.83 | 40.86 | 8,519 | +0.37(+0.91%) |
Aug 31, 2017 | 40.34 | 40.57 | 40.34 | 40.49 | 7,999 | +0.31(+0.78%) |
Aug 30, 2017 | 40.15 | 40.22 | 40.08 | 40.18 | 7,626 | -0.03(-0.07%) |
Aug 29, 2017 | 40.05 | 40.21 | 40.04 | 40.21 | 6,638 | -0.27(-0.66%) |
Aug 28, 2017 | 40.50 | 40.58 | 40.45 | 40.47 | 10,350 | +0.03(+0.07%) |
Aug 25, 2017 | 40.53 | 40.55 | 40.34 | 40.45 | 18,777 | -0.06(-0.16%) |
Aug 24, 2017 | 40.54 | 40.62 | 40.49 | 40.51 | 7,036 | +0.26(+0.64%) |
Aug 23, 2017 | 40.31 | 40.33 | 40.20 | 40.25 | 5,211 | -0.16(-0.39%) |
Aug 22, 2017 | 40.38 | 40.48 | 40.38 | 40.41 | 12,040 | +0.20(+0.51%) |
Aug 21, 2017 | 40.07 | 40.30 | 40.07 | 40.21 | 9,467 | +0.07(+0.17%) |
Aug 18, 2017 | 40.11 | 40.15 | 39.91 | 40.14 | 7,486 | -0.14(-0.35%) |
Aug 17, 2017 | 40.44 | 40.49 | 40.28 | 40.28 | 2,656 | -0.37(-0.91%) |
Aug 16, 2017 | 40.55 | 40.65 | 40.22 | 40.65 | 3,675 | +0.34(+0.85%) |
Aug 15, 2017 | 40.32 | 40.32 | 40.18 | 40.31 | 3,812 | +0.24(+0.60%) |
Aug 14, 2017 | 40.01 | 40.09 | 39.99 | 40.07 | 6,428 | +0.36(+0.91%) |
Aug 11, 2017 | 39.83 | 39.89 | 39.71 | 39.71 | 4,404 | +0.04(+0.09%) |
Aug 10, 2017 | 39.82 | 39.93 | 39.67 | 39.67 | 12,616 | -0.19(-0.49%) |
Aug 09, 2017 | 39.78 | 39.96 | 39.78 | 39.86 | 3,860 | -0.12(-0.30%) |
Aug 08, 2017 | 40.18 | 40.26 | 39.88 | 39.98 | 8,014 | -0.41(-1.01%) |
Aug 07, 2017 | 40.33 | 40.46 | 40.32 | 40.39 | 11,052 | -0.12(-0.30%) |
Aug 04, 2017 | 40.38 | 40.51 | 40.38 | 40.51 | 3,858 | +0.03(+0.07%) |
Aug 03, 2017 | 40.65 | 40.65 | 40.42 | 40.48 | 17,087 | -0.04(-0.10%) |
Aug 02, 2017 | 40.52 | 40.62 | 40.42 | 40.52 | 30,463 | -0.18(-0.43%) |
Aug 01, 2017 | 40.68 | 40.83 | 40.62 | 40.70 | 17,194 | +0.08(+0.20%) |
Jul 31, 2017 | 40.34 | 40.62 | 40.27 | 40.61 | 8,315 | +0.24(+0.60%) |
Jul 28, 2017 | 40.35 | 40.37 | 40.35 | 40.37 | 2,532 | -0.25(-0.61%) |
Jul 27, 2017 | 40.45 | 40.67 | 40.44 | 40.62 | 5,326 | +0.24(+0.60%) |
Jul 26, 2017 | 40.20 | 40.38 | 40.07 | 40.38 | 4,663 | +0.08(+0.21%) |
Jul 25, 2017 | 40.28 | 40.41 | 40.18 | 40.30 | 8,763 | +0.36(+0.90%) |
Jul 24, 2017 | 39.98 | 40.06 | 39.83 | 39.94 | 8,990 | -0.51(-1.26%) |
Jul 21, 2017 | 40.21 | 40.45 | 40.08 | 40.45 | 20,532 | -0.15(-0.37%) |
Jul 20, 2017 | 40.46 | 40.61 | 40.46 | 40.60 | 2,157 | -0.02(-0.04%) |
Jul 19, 2017 | 40.61 | 40.37 | 40.61 | 5,141 | +0.06(+0.14%) | |
Jul 18, 2017 | 40.46 | 40.62 | 40.46 | 40.56 | 6,150 | +0.06(+0.16%) |
Jul 17, 2017 | 40.67 | 40.67 | 40.45 | 40.49 | 12,719 | -0.09(-0.23%) |
Jul 14, 2017 | 40.46 | 40.68 | 40.41 | 40.59 | 6,584 | +0.35(+0.87%) |
Jul 13, 2017 | 40.21 | 40.38 | 40.18 | 40.23 | 9,220 | -0.04(-0.09%) |
Jul 12, 2017 | 40.11 | 40.27 | 40.06 | 40.27 | 8,312 | +0.17(+0.41%) |
Jul 11, 2017 | 40.14 | 40.20 | 39.91 | 40.10 | 9,131 | -0.10(-0.25%) |
Jul 10, 2017 | 39.86 | 40.21 | 39.86 | 40.21 | 5,871 | +0.22(+0.55%) |
Jul 07, 2017 | 39.71 | 40.00 | 39.66 | 39.98 | 5,965 | +0.02(+0.05%) |
Jul 06, 2017 | 39.95 | 40.08 | 39.78 | 39.97 | 41,069 | -0.24(-0.60%) |
Jul 05, 2017 | 39.99 | 40.32 | 39.95 | 40.21 | 8,181 | +0.37(+0.93%) |
Jul 03, 2017 | 40.02 | 40.06 | 39.84 | 39.84 | 3,477 | -0.42(-1.03%) |
Jun 30, 2017 | 40.26 | 40.39 | 40.00 | 40.25 | 6,201 | +0.22(+0.55%) |
Jun 29, 2017 | 39.86 | 40.05 | 39.86 | 40.03 | 4,911 | -0.10(-0.25%) |
Jun 28, 2017 | 40.10 | 40.13 | 40.05 | 40.13 | 13,303 | +0.18(+0.46%) |
Jun 27, 2017 | 39.93 | 39.99 | 39.80 | 39.95 | 5,558 | -0.14(-0.35%) |
Jun 26, 2017 | 40.18 | 40.26 | 40.09 | 40.09 | 3,029 | -0.14(-0.34%) |
Jun 23, 2017 | 40.14 | 40.25 | 39.85 | 40.22 | 3,434 | -0.19(-0.48%) |
Jun 22, 2017 | 40.35 | 40.56 | 40.35 | 40.42 | 3,121 | +0.03(+0.07%) |
Jun 21, 2017 | 40.44 | 40.53 | 40.39 | 40.39 | 7,646 | -0.18(-0.44%) |
Jun 20, 2017 | 40.63 | 40.67 | 40.51 | 40.57 | 7,357 | -0.01(-0.02%) |
Jun 19, 2017 | 40.31 | 40.76 | 40.31 | 40.58 | 57,469 | +0.17(+0.43%) |
Jun 16, 2017 | 40.06 | 40.40 | 39.88 | 40.40 | 3,200 | +0.58(+1.45%) |
Jun 15, 2017 | 39.71 | 39.89 | 39.53 | 39.83 | 5,259 | -0.43(-1.07%) |
Jun 14, 2017 | 40.50 | 40.73 | 40.26 | 40.26 | 4,151 | +0.06(+0.16%) |
Jun 13, 2017 | 40.17 | 40.27 | 40.12 | 40.19 | 1,957 | +0.44(+1.11%) |
Jun 12, 2017 | 39.93 | 39.93 | 39.72 | 39.75 | 8,211 | -0.28(-0.69%) |
Jun 09, 2017 | 40.24 | 40.24 | 40.03 | 40.03 | 5,216 | -0.34(-0.84%) |
Jun 08, 2017 | 40.31 | 40.38 | 40.29 | 40.37 | 5,471 | -0.04(-0.09%) |
Jun 07, 2017 | 40.29 | 40.40 | 40.24 | 40.40 | 14,888 | -0.04(-0.09%) |
Jun 06, 2017 | 40.37 | 40.45 | 40.37 | 40.44 | 9,107 | -0.22(-0.54%) |
Jun 05, 2017 | 40.47 | 40.66 | 40.47 | 40.66 | 2,586 | -0.22(-0.53%) |
Jun 02, 2017 | 40.72 | 40.88 | 40.72 | 40.88 | 5,345 | +0.24(+0.60%) |