Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.04 | 41.37 | 39.90 | 41.24 | 35,249 | +0.28(+0.70%) |
Jan 30, 2018 | 40.87 | 41.29 | 40.75 | 40.95 | 26,780 | -0.32(-0.78%) |
Jan 29, 2018 | 41.25 | 41.47 | 40.76 | 41.27 | 23,375 | -0.12(-0.29%) |
Jan 26, 2018 | 40.72 | 41.55 | 40.70 | 41.39 | 22,654 | +0.46(+1.11%) |
Jan 25, 2018 | 40.85 | 41.05 | 40.43 | 40.94 | 95,969 | +0.16(+0.38%) |
Jan 24, 2018 | 41.23 | 41.32 | 40.41 | 40.78 | 22,731 | -0.43(-1.05%) |
Jan 23, 2018 | 41.31 | 41.75 | 40.70 | 41.22 | 49,353 | -0.06(-0.14%) |
Jan 22, 2018 | 41.35 | 41.42 | 41.02 | 41.27 | 30,755 | -0.09(-0.21%) |
Jan 19, 2018 | 41.04 | 41.59 | 40.26 | 41.36 | 31,169 | +0.09(+0.22%) |
Jan 18, 2018 | 41.86 | 41.86 | 41.12 | 41.27 | 15,796 | -0.73(-1.75%) |
Jan 17, 2018 | 41.71 | 42.25 | 41.19 | 42.00 | 18,480 | +0.53(+1.27%) |
Jan 16, 2018 | 41.90 | 42.37 | 41.41 | 41.47 | 27,269 | -0.28(-0.66%) |
Jan 12, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.06(+0.14%) | |
Jan 11, 2018 | 41.24 | 41.81 | 41.24 | 41.69 | 19,350 | +0.54(+1.31%) |
Jan 10, 2018 | 41.44 | 40.56 | 41.15 | 19,426 | +0.59(+1.46%) | |
Jan 09, 2018 | 41.40 | 41.40 | 40.45 | 40.56 | 24,373 | -0.85(-2.05%) |
Jan 08, 2018 | 40.92 | 41.69 | 40.67 | 41.41 | 26,101 | +0.38(+0.94%) |
Jan 05, 2018 | 41.14 | 41.27 | 40.57 | 41.02 | 23,491 | -0.03(-0.07%) |
Jan 04, 2018 | 41.21 | 41.86 | 40.78 | 41.05 | 25,212 | +0.09(+0.23%) |
Jan 03, 2018 | 41.66 | 41.71 | 40.63 | 40.96 | 33,581 | -0.71(-1.71%) |
Jan 02, 2018 | 41.50 | 41.69 | 40.43 | 41.67 | 50,823 | +0.25(+0.60%) |
Dec 29, 2017 | 41.42 | 41.42 | 41.42 | 0 | -0.99(-2.33%) | |
Dec 28, 2017 | 42.40 | 42.71 | 42.04 | 42.41 | 20,635 | +0.01(+0.03%) |
Dec 27, 2017 | 42.18 | 43.28 | 41.95 | 42.40 | 40,542 | +0.43(+1.02%) |
Dec 26, 2017 | 42.53 | 43.11 | 41.96 | 41.97 | 33,609 | -0.64(-1.50%) |
Dec 22, 2017 | 43.20 | 43.83 | 42.08 | 42.61 | 28,788 | -0.97(-2.22%) |
Dec 21, 2017 | 43.49 | 44.11 | 43.00 | 43.58 | 29,245 | +0.17(+0.39%) |
Dec 20, 2017 | 44.60 | 45.39 | 43.31 | 43.41 | 36,708 | -1.02(-2.31%) |
Dec 19, 2017 | 46.13 | 46.13 | 43.17 | 44.43 | 25,376 | -1.81(-3.92%) |
Dec 18, 2017 | 45.82 | 46.25 | 45.51 | 46.25 | 45,967 | +0.70(+1.53%) |
Dec 15, 2017 | 44.69 | 45.89 | 43.32 | 45.55 | 97,471 | +0.77(+1.72%) |
Dec 14, 2017 | 44.42 | 44.94 | 43.40 | 44.78 | 55,761 | +0.09(+0.21%) |
Dec 13, 2017 | 44.46 | 45.37 | 44.46 | 44.69 | 35,130 | +0.21(+0.48%) |
Dec 12, 2017 | 44.20 | 44.87 | 43.74 | 44.48 | 39,738 | +0.38(+0.86%) |
Dec 11, 2017 | 44.08 | 44.73 | 43.52 | 44.10 | 71,657 | -0.13(-0.29%) |
Dec 08, 2017 | 44.46 | 44.54 | 43.59 | 44.23 | 44,939 | +0.06(+0.13%) |
Dec 07, 2017 | 44.11 | 44.27 | 43.38 | 44.17 | 70,194 | +0.06(+0.13%) |
Dec 06, 2017 | 43.83 | 44.23 | 43.54 | 44.11 | 36,739 | +0.28(+0.65%) |
Dec 05, 2017 | 44.11 | 44.92 | 43.09 | 43.83 | 76,653 | -0.27(-0.61%) |
Dec 04, 2017 | 45.47 | 45.47 | 43.95 | 44.10 | 49,623 | -0.40(-0.89%) |
Dec 01, 2017 | 43.73 | 44.51 | 43.28 | 44.49 | 56,175 | +0.59(+1.34%) |
Nov 30, 2017 | 45.04 | 45.04 | 43.51 | 43.91 | 43,160 | -0.88(-1.97%) |
Nov 29, 2017 | 43.59 | 44.88 | 43.26 | 44.79 | 41,790 | +1.22(+2.80%) |
Nov 28, 2017 | 42.63 | 43.57 | 42.46 | 43.57 | 30,451 | +1.01(+2.38%) |
Nov 27, 2017 | 42.42 | 42.86 | 42.16 | 42.56 | 28,666 | +0.28(+0.67%) |
Nov 24, 2017 | 42.94 | 43.30 | 42.00 | 42.28 | 35,022 | -0.42(-0.98%) |
Nov 22, 2017 | 43.09 | 43.68 | 42.00 | 42.70 | 48,007 | -0.61(-1.40%) |
Nov 21, 2017 | 42.66 | 43.45 | 41.93 | 43.30 | 35,978 | +0.84(+1.99%) |
Nov 20, 2017 | 41.89 | 42.70 | 41.87 | 42.46 | 25,779 | +0.61(+1.46%) |
Nov 17, 2017 | 41.41 | 42.08 | 41.41 | 41.85 | 34,103 | +0.16(+0.39%) |
Nov 16, 2017 | 42.00 | 42.03 | 41.53 | 41.68 | 29,451 | +0.16(+0.39%) |
Nov 15, 2017 | 41.57 | 42.15 | 41.31 | 41.52 | 97,911 | -0.29(-0.69%) |
Nov 14, 2017 | 40.49 | 42.05 | 40.49 | 41.81 | 70,545 | +1.05(+2.58%) |
Nov 13, 2017 | 40.48 | 41.09 | 40.30 | 40.76 | 29,558 | +0.30(+0.75%) |
Nov 10, 2017 | 40.74 | 41.42 | 40.38 | 40.46 | 19,061 | -0.27(-0.66%) |
Nov 09, 2017 | 40.30 | 41.32 | 40.07 | 40.73 | 43,743 | +0.13(+0.32%) |
Nov 08, 2017 | 40.47 | 41.23 | 40.47 | 40.60 | 40,160 | -0.12(-0.28%) |
Nov 07, 2017 | 41.63 | 41.91 | 40.46 | 40.72 | 36,460 | -1.03(-2.47%) |
Nov 06, 2017 | 41.64 | 42.39 | 41.64 | 41.75 | 22,132 | +0.12(+0.29%) |
Nov 03, 2017 | 42.12 | 42.24 | 41.52 | 41.63 | 27,991 | -0.58(-1.37%) |
Nov 02, 2017 | 41.74 | 42.39 | 41.66 | 42.21 | 23,060 | +0.46(+1.11%) |
Nov 01, 2017 | 41.85 | 41.86 | 41.30 | 41.74 | 31,996 | +0.16(+0.39%) |
Oct 31, 2017 | 41.52 | 41.94 | 41.32 | 41.58 | 39,687 | +0.19(+0.45%) |
Oct 30, 2017 | 41.90 | 42.05 | 41.12 | 41.39 | 42,733 | -0.72(-1.71%) |
Oct 27, 2017 | 42.00 | 42.30 | 41.37 | 42.12 | 24,280 | +0.39(+0.94%) |
Oct 26, 2017 | 41.59 | 42.23 | 40.90 | 41.72 | 16,979 | +0.07(+0.17%) |
Oct 25, 2017 | 41.73 | 41.75 | 41.29 | 41.65 | 21,687 | -0.08(-0.20%) |
Oct 24, 2017 | 42.42 | 42.42 | 41.49 | 41.74 | 35,254 | -0.44(-1.04%) |
Oct 23, 2017 | 41.80 | 42.41 | 41.78 | 42.17 | 20,388 | +0.03(+0.08%) |
Oct 20, 2017 | 42.48 | 42.80 | 41.81 | 42.14 | 30,445 | +0.08(+0.18%) |
Oct 19, 2017 | 42.00 | 42.38 | 41.46 | 42.06 | 18,802 | -0.03(-0.08%) |
Oct 18, 2017 | 41.82 | 42.71 | 41.66 | 42.10 | 39,023 | +0.28(+0.68%) |
Oct 17, 2017 | 42.41 | 42.73 | 41.69 | 41.81 | 24,845 | -0.77(-1.80%) |
Oct 16, 2017 | 42.81 | 42.81 | 42.21 | 42.58 | 21,473 | -0.05(-0.11%) |
Oct 13, 2017 | 42.87 | 43.04 | 42.11 | 42.63 | 22,787 | +0.03(+0.06%) |
Oct 12, 2017 | 41.99 | 42.95 | 41.99 | 42.60 | 49,518 | -0.15(-0.36%) |
Oct 11, 2017 | 42.32 | 43.06 | 42.26 | 42.75 | 46,494 | +0.44(+1.04%) |
Oct 10, 2017 | 41.95 | 42.52 | 41.79 | 42.32 | 59,921 | +0.68(+1.64%) |
Oct 09, 2017 | 41.73 | 42.10 | 41.42 | 41.63 | 39,401 | +0.05(+0.12%) |
Oct 06, 2017 | 41.31 | 41.70 | 40.97 | 41.58 | 51,268 | +0.01(+0.02%) |
Oct 05, 2017 | 41.57 | 42.19 | 40.81 | 41.57 | 41,631 | +0.23(+0.55%) |
Oct 04, 2017 | 41.73 | 41.73 | 41.04 | 41.35 | 15,301 | -0.39(-0.93%) |
Oct 03, 2017 | 41.79 | 42.01 | 41.41 | 41.74 | 40,714 | -0.01(-0.03%) |
Oct 02, 2017 | 41.10 | 41.85 | 40.96 | 41.75 | 61,132 | +0.85(+2.08%) |
Sep 29, 2017 | 41.47 | 41.57 | 40.70 | 40.90 | 51,178 | -0.57(-1.38%) |
Sep 28, 2017 | 40.58 | 41.52 | 40.27 | 41.47 | 58,999 | +0.75(+1.85%) |
Sep 27, 2017 | 39.82 | 40.89 | 39.57 | 40.72 | 127,181 | +1.11(+2.80%) |
Sep 26, 2017 | 39.77 | 40.12 | 39.55 | 39.61 | 74,766 | -0.06(-0.15%) |
Sep 25, 2017 | 39.32 | 39.69 | 39.11 | 39.67 | 72,464 | +0.40(+1.02%) |
Sep 22, 2017 | 39.07 | 39.97 | 39.05 | 39.27 | 104,891 | -0.18(-0.46%) |
Sep 21, 2017 | 39.25 | 39.63 | 39.09 | 39.45 | 57,338 | +0.00(+0.00%) |
Sep 20, 2017 | 39.31 | 39.65 | 39.06 | 39.45 | 44,291 | +0.15(+0.38%) |
Sep 19, 2017 | 39.51 | 40.21 | 39.21 | 39.30 | 40,414 | -0.30(-0.75%) |
Sep 18, 2017 | 39.33 | 39.93 | 39.33 | 39.60 | 56,077 | +0.36(+0.92%) |
Sep 15, 2017 | 39.16 | 39.56 | 39.16 | 39.23 | 177,681 | +0.22(+0.56%) |
Sep 14, 2017 | 39.65 | 39.70 | 38.67 | 39.02 | 47,024 | -0.64(-1.61%) |
Sep 13, 2017 | 39.93 | 39.21 | 39.65 | 47,081 | +0.00(+0.00%) | |
Sep 12, 2017 | 39.23 | 39.74 | 38.81 | 39.65 | 89,697 | +0.66(+1.69%) |
Sep 11, 2017 | 38.99 | 39.15 | 38.74 | 39.00 | 87,020 | +0.47(+1.22%) |
Sep 08, 2017 | 38.27 | 39.20 | 37.96 | 38.53 | 101,367 | +0.26(+0.69%) |
Sep 07, 2017 | 38.16 | 38.66 | 37.95 | 38.26 | 110,775 | -0.24(-0.64%) |
Sep 06, 2017 | 38.73 | 38.80 | 37.74 | 38.51 | 80,589 | -0.22(-0.57%) |
Sep 05, 2017 | 39.49 | 39.76 | 38.72 | 38.72 | 54,040 | -0.76(-1.93%) |
Sep 01, 2017 | 38.45 | 39.90 | 38.45 | 39.49 | 24,842 | +0.02(+0.05%) |
Aug 31, 2017 | 39.69 | 39.77 | 39.07 | 39.47 | 88,441 | +0.03(+0.08%) |
Aug 30, 2017 | 39.75 | 40.26 | 39.40 | 39.43 | 63,543 | -0.56(-1.40%) |
Aug 29, 2017 | 38.91 | 40.04 | 38.45 | 39.99 | 70,007 | +1.46(+3.78%) |
Aug 28, 2017 | 39.30 | 39.30 | 38.34 | 38.53 | 56,685 | -0.53(-1.35%) |
Aug 25, 2017 | 39.14 | 39.38 | 38.99 | 39.06 | 34,791 | -0.08(-0.20%) |
Aug 24, 2017 | 39.38 | 39.81 | 38.91 | 39.14 | 44,099 | -0.22(-0.57%) |
Aug 23, 2017 | 40.26 | 40.64 | 39.29 | 39.36 | 41,259 | -1.28(-3.14%) |
Aug 22, 2017 | 40.18 | 40.69 | 39.85 | 40.64 | 51,087 | +0.81(+2.03%) |
Aug 21, 2017 | 38.78 | 40.04 | 38.78 | 39.83 | 67,906 | +1.23(+3.19%) |
Aug 18, 2017 | 37.78 | 38.91 | 37.78 | 38.60 | 66,833 | +0.64(+1.67%) |
Aug 17, 2017 | 38.18 | 39.22 | 37.89 | 37.96 | 76,006 | -0.48(-1.24%) |
Aug 16, 2017 | 39.22 | 39.29 | 38.36 | 38.44 | 45,870 | -0.45(-1.16%) |
Aug 15, 2017 | 39.58 | 39.68 | 38.83 | 38.89 | 32,010 | -0.82(-2.05%) |
Aug 14, 2017 | 39.18 | 39.77 | 39.01 | 39.70 | 77,622 | +0.58(+1.48%) |
Aug 11, 2017 | 39.88 | 40.00 | 39.06 | 39.13 | 32,045 | -0.63(-1.58%) |
Aug 10, 2017 | 39.88 | 40.04 | 39.31 | 39.76 | 37,476 | -0.36(-0.90%) |
Aug 09, 2017 | 40.44 | 40.71 | 39.85 | 40.11 | 48,876 | -0.42(-1.03%) |
Aug 08, 2017 | 41.03 | 41.03 | 40.35 | 40.53 | 41,638 | +0.22(+0.56%) |
Aug 07, 2017 | 40.96 | 41.09 | 39.90 | 40.31 | 83,310 | +0.01(+0.03%) |
Aug 04, 2017 | 40.09 | 40.56 | 39.90 | 40.29 | 36,602 | -0.12(-0.30%) |
Aug 03, 2017 | 41.18 | 41.18 | 40.17 | 40.42 | 32,133 | -0.35(-0.85%) |
Aug 02, 2017 | 41.25 | 41.35 | 40.35 | 40.76 | 52,917 | -0.55(-1.34%) |
Aug 01, 2017 | 42.04 | 42.52 | 41.08 | 41.32 | 47,366 | -1.05(-2.47%) |
Jul 31, 2017 | 41.21 | 42.59 | 41.21 | 42.36 | 49,487 | -0.10(-0.23%) |
Jul 28, 2017 | 42.63 | 42.63 | 42.07 | 42.46 | 11,356 | -0.16(-0.38%) |
Jul 27, 2017 | 43.01 | 43.74 | 42.21 | 42.62 | 35,713 | -0.35(-0.81%) |
Jul 26, 2017 | 43.22 | 43.37 | 42.39 | 42.97 | 32,984 | +0.16(+0.37%) |
Jul 25, 2017 | 42.31 | 43.09 | 42.08 | 42.81 | 46,724 | +0.72(+1.71%) |
Jul 24, 2017 | 42.80 | 43.13 | 42.07 | 42.09 | 135,062 | -0.56(-1.31%) |
Jul 21, 2017 | 44.21 | 44.26 | 42.57 | 42.65 | 42,407 | -0.76(-1.76%) |
Jul 20, 2017 | 43.10 | 43.58 | 42.43 | 43.41 | 31,350 | -0.05(-0.12%) |
Jul 19, 2017 | 42.63 | 43.45 | 42.63 | 43.46 | 35,151 | +0.75(+1.76%) |
Jul 18, 2017 | 41.91 | 42.97 | 41.75 | 42.71 | 42,471 | +0.57(+1.36%) |
Jul 17, 2017 | 42.12 | 42.52 | 41.75 | 42.14 | 82,985 | +0.01(+0.03%) |
Jul 14, 2017 | 42.13 | 43.02 | 41.89 | 42.13 | 44,235 | -0.13(-0.32%) |
Jul 13, 2017 | 42.67 | 42.67 | 41.85 | 42.26 | 41,149 | -0.42(-0.98%) |
Jul 12, 2017 | 42.09 | 42.90 | 41.88 | 42.68 | 23,048 | +0.66(+1.56%) |
Jul 11, 2017 | 41.89 | 42.86 | 41.89 | 42.02 | 19,497 | +0.12(+0.29%) |
Jul 10, 2017 | 42.29 | 42.29 | 41.55 | 41.90 | 41,199 | -0.39(-0.93%) |
Jul 07, 2017 | 42.30 | 42.59 | 41.64 | 42.29 | 36,678 | +0.26(+0.63%) |
Jul 06, 2017 | 42.39 | 43.01 | 41.84 | 42.03 | 30,832 | -0.58(-1.36%) |
Jul 05, 2017 | 42.42 | 43.28 | 42.11 | 42.61 | 47,111 | +0.17(+0.41%) |
Jul 03, 2017 | 42.52 | 42.62 | 41.82 | 42.43 | 14,534 | +0.28(+0.66%) |
Jun 30, 2017 | 42.83 | 42.86 | 42.25 | 42.16 | 34,773 | -0.64(-1.50%) |
Jun 29, 2017 | 42.71 | 42.85 | 41.94 | 42.80 | 43,358 | +0.26(+0.60%) |
Jun 28, 2017 | 41.46 | 42.86 | 41.46 | 42.54 | 20,697 | +1.14(+2.76%) |
Jun 27, 2017 | 41.87 | 42.13 | 41.25 | 41.40 | 29,792 | -0.47(-1.12%) |
Jun 26, 2017 | 42.57 | 42.66 | 41.78 | 41.87 | 47,031 | -0.77(-1.81%) |
Jun 23, 2017 | 41.69 | 42.79 | 41.32 | 42.64 | 494,909 | +0.96(+2.30%) |
Jun 22, 2017 | 41.35 | 41.78 | 40.81 | 41.68 | 23,486 | +0.42(+1.03%) |
Jun 21, 2017 | 41.87 | 42.55 | 41.07 | 41.26 | 45,213 | -0.82(-1.95%) |
Jun 20, 2017 | 42.30 | 42.50 | 41.75 | 42.08 | 46,282 | -0.22(-0.52%) |
Jun 19, 2017 | 42.48 | 42.84 | 42.03 | 42.30 | 42,316 | -0.08(-0.18%) |
Jun 16, 2017 | 42.23 | 42.65 | 41.79 | 42.38 | 66,492 | -0.26(-0.60%) |
Jun 15, 2017 | 42.33 | 42.81 | 42.33 | 42.63 | 33,975 | -0.07(-0.17%) |
Jun 14, 2017 | 41.44 | 42.71 | 41.23 | 42.70 | 36,417 | +0.68(+1.62%) |
Jun 13, 2017 | 42.32 | 42.64 | 41.68 | 42.02 | 43,352 | -1.01(-2.36%) |
Jun 12, 2017 | 42.48 | 43.33 | 42.03 | 43.04 | 60,188 | +0.57(+1.35%) |
Jun 09, 2017 | 40.35 | 42.47 | 40.35 | 42.47 | 42,964 | +1.27(+3.07%) |
Jun 08, 2017 | 39.79 | 41.31 | 39.76 | 41.20 | 38,449 | +1.67(+4.22%) |
Jun 07, 2017 | 40.60 | 40.60 | 39.32 | 39.53 | 29,940 | -0.35(-0.89%) |
Jun 06, 2017 | 39.49 | 40.57 | 38.42 | 39.88 | 29,851 | +0.02(+0.05%) |
Jun 05, 2017 | 41.35 | 41.48 | 39.79 | 39.86 | 17,488 | -0.99(-2.42%) |
Jun 02, 2017 | 40.39 | 41.55 | 40.27 | 40.85 | 43,277 | +0.88(+2.20%) |
Jun 01, 2017 | 38.89 | 40.35 | 38.89 | 39.97 | 34,886 | +0.64(+1.63%) |
May 31, 2017 | 39.50 | 39.50 | 39.13 | 39.33 | 16,244 | -0.17(-0.42%) |
May 30, 2017 | 39.45 | 39.79 | 39.45 | 39.50 | 15,902 | -0.17(-0.42%) |
May 26, 2017 | 39.41 | 39.79 | 39.41 | 39.66 | 19,332 | -0.18(-0.45%) |
May 25, 2017 | 39.56 | 40.13 | 39.56 | 39.84 | 11,211 | +0.15(+0.37%) |
May 24, 2017 | 40.52 | 40.85 | 39.53 | 39.70 | 26,701 | -0.67(-1.66%) |
May 23, 2017 | 40.18 | 40.57 | 40.02 | 40.37 | 13,163 | +0.08(+0.21%) |
May 22, 2017 | 40.12 | 40.30 | 39.86 | 40.29 | 17,332 | +0.32(+0.80%) |
May 19, 2017 | 40.31 | 40.69 | 39.86 | 39.97 | 33,445 | -0.41(-1.01%) |
May 18, 2017 | 40.09 | 40.90 | 40.02 | 40.37 | 56,362 | +0.38(+0.96%) |
May 17, 2017 | 39.69 | 40.27 | 39.59 | 39.99 | 58,330 | -0.39(-0.97%) |
May 16, 2017 | 41.03 | 41.03 | 40.24 | 40.38 | 16,586 | -0.40(-0.97%) |
May 15, 2017 | 40.29 | 40.84 | 40.29 | 40.78 | 17,428 | +0.49(+1.22%) |
May 12, 2017 | 40.21 | 40.56 | 39.82 | 40.29 | 27,370 | +0.04(+0.11%) |
May 11, 2017 | 41.48 | 41.48 | 40.12 | 40.24 | 29,023 | -1.32(-3.17%) |
May 10, 2017 | 41.80 | 42.07 | 41.36 | 41.56 | 20,582 | -0.28(-0.67%) |
May 09, 2017 | 42.31 | 42.53 | 41.60 | 41.84 | 26,288 | -0.68(-1.60%) |
May 08, 2017 | 42.69 | 42.77 | 42.24 | 42.52 | 16,817 | -0.14(-0.33%) |
May 05, 2017 | 41.93 | 42.66 | 41.53 | 42.66 | 44,310 | +0.85(+2.04%) |
May 04, 2017 | 41.91 | 42.06 | 41.66 | 41.81 | 13,298 | +0.01(+0.02%) |
May 03, 2017 | 41.80 | 41.80 | 41.32 | 41.80 | 23,916 | -0.34(-0.80%) |
May 02, 2017 | 41.91 | 42.39 | 41.63 | 42.14 | 22,061 | +0.08(+0.20%) |
May 01, 2017 | 42.57 | 42.57 | 41.58 | 42.06 | 18,880 | -0.47(-1.11%) |
Apr 28, 2017 | 42.37 | 43.08 | 42.21 | 42.53 | 39,799 | +0.36(+0.86%) |
Apr 27, 2017 | 43.20 | 43.26 | 41.50 | 42.17 | 30,566 | -0.93(-2.15%) |
Apr 26, 2017 | 42.27 | 43.74 | 42.27 | 43.09 | 45,930 | +0.87(+2.06%) |
Apr 25, 2017 | 42.95 | 42.95 | 41.93 | 42.22 | 50,225 | -0.12(-0.27%) |
Apr 24, 2017 | 43.21 | 43.21 | 42.02 | 42.34 | 46,630 | +0.09(+0.21%) |
Apr 21, 2017 | 42.59 | 43.32 | 42.01 | 42.25 | 34,825 | -0.22(-0.51%) |
Apr 20, 2017 | 41.48 | 42.85 | 41.40 | 42.47 | 44,399 | +0.99(+2.38%) |
Apr 19, 2017 | 41.39 | 41.58 | 40.94 | 41.48 | 25,802 | +0.35(+0.86%) |
Apr 18, 2017 | 41.27 | 41.53 | 40.50 | 41.13 | 21,148 | -0.36(-0.88%) |
Apr 17, 2017 | 40.22 | 41.49 | 39.56 | 41.49 | 41,850 | +2.17(+5.52%) |
Apr 13, 2017 | 40.31 | 41.02 | 39.33 | 39.33 | 26,648 | -1.14(-2.81%) |
Apr 12, 2017 | 40.96 | 41.23 | 40.10 | 40.46 | 25,186 | -0.66(-1.60%) |
Apr 11, 2017 | 40.42 | 41.57 | 40.42 | 41.12 | 15,486 | +0.67(+1.64%) |
Apr 10, 2017 | 40.65 | 41.95 | 40.33 | 40.46 | 25,868 | -0.47(-1.16%) |
Apr 07, 2017 | 40.51 | 41.80 | 40.51 | 40.93 | 22,200 | -0.26(-0.64%) |
Apr 06, 2017 | 40.43 | 41.37 | 40.28 | 41.19 | 30,556 | +0.66(+1.63%) |
Apr 05, 2017 | 41.05 | 41.44 | 40.43 | 40.53 | 33,193 | -0.58(-1.40%) |
Apr 04, 2017 | 42.15 | 42.23 | 40.76 | 41.11 | 30,395 | -1.02(-2.43%) |
Apr 03, 2017 | 41.91 | 42.67 | 41.91 | 42.13 | 36,898 | -0.16(-0.38%) |
Mar 31, 2017 | 41.90 | 42.67 | 41.56 | 42.29 | 71,656 | -0.31(-0.74%) |
Mar 30, 2017 | 41.26 | 42.77 | 41.26 | 42.61 | 33,584 | +0.96(+2.30%) |
Mar 29, 2017 | 40.69 | 42.14 | 40.38 | 41.65 | 35,664 | +0.77(+1.88%) |
Mar 28, 2017 | 40.87 | 41.44 | 40.35 | 40.88 | 25,004 | -0.25(-0.61%) |
Mar 27, 2017 | 39.77 | 41.38 | 39.50 | 41.13 | 27,862 | +0.83(+2.06%) |
Mar 24, 2017 | 40.84 | 40.84 | 40.27 | 40.30 | 16,263 | -0.17(-0.41%) |
Mar 23, 2017 | 39.90 | 41.00 | 39.64 | 40.46 | 14,962 | +0.40(+0.99%) |
Mar 22, 2017 | 40.02 | 40.48 | 39.77 | 40.07 | 68,176 | -0.15(-0.37%) |
Mar 21, 2017 | 41.16 | 41.16 | 39.71 | 40.21 | 53,507 | -0.86(-2.09%) |
Mar 20, 2017 | 41.80 | 42.20 | 40.78 | 41.07 | 28,207 | -0.96(-2.28%) |
Mar 17, 2017 | 41.37 | 42.42 | 41.37 | 42.03 | 84,397 | +0.47(+1.12%) |
Mar 16, 2017 | 41.56 | 41.69 | 40.50 | 41.56 | 35,295 | +0.36(+0.87%) |
Mar 15, 2017 | 40.68 | 41.36 | 40.10 | 41.21 | 25,541 | +0.79(+1.96%) |
Mar 14, 2017 | 40.12 | 40.53 | 40.01 | 40.41 | 15,283 | -0.24(-0.60%) |
Mar 13, 2017 | 40.08 | 40.78 | 40.08 | 40.66 | 28,633 | +0.36(+0.89%) |
Mar 10, 2017 | 40.50 | 40.50 | 40.10 | 40.30 | 48,889 | +0.22(+0.54%) |
Mar 09, 2017 | 40.82 | 40.95 | 39.90 | 40.08 | 13,137 | -0.56(-1.37%) |
Mar 08, 2017 | 41.27 | 41.27 | 40.64 | 40.64 | 32,560 | -0.47(-1.15%) |
Mar 07, 2017 | 41.13 | 41.27 | 41.09 | 41.11 | 17,169 | -0.17(-0.40%) |
Mar 06, 2017 | 41.13 | 42.06 | 41.13 | 41.28 | 27,076 | -0.42(-1.00%) |
Mar 03, 2017 | 41.85 | 41.85 | 41.28 | 41.69 | 23,036 | -0.26(-0.63%) |
Mar 02, 2017 | 42.61 | 42.61 | 41.92 | 41.96 | 17,494 | -0.57(-1.34%) |
Mar 01, 2017 | 42.22 | 42.66 | 41.40 | 42.52 | 24,352 | +0.97(+2.34%) |
Feb 28, 2017 | 42.36 | 42.57 | 41.34 | 41.55 | 34,655 | -0.94(-2.21%) |
Feb 27, 2017 | 42.65 | 42.92 | 42.36 | 42.49 | 25,719 | -0.17(-0.39%) |
Feb 24, 2017 | 42.05 | 42.86 | 42.05 | 42.66 | 13,030 | +0.01(+0.02%) |
Feb 23, 2017 | 42.87 | 43.01 | 41.94 | 42.65 | 22,725 | +0.10(+0.22%) |
Feb 22, 2017 | 42.24 | 42.62 | 41.61 | 42.55 | 22,799 | +0.69(+1.64%) |
Feb 21, 2017 | 42.62 | 42.98 | 41.61 | 41.86 | 26,709 | -0.62(-1.47%) |
Feb 17, 2017 | 42.49 | 42.49 | 42.49 | 0 | +0.78(+1.86%) | |
Feb 16, 2017 | 42.09 | 42.09 | 41.42 | 41.71 | 29,077 | -0.47(-1.10%) |
Feb 15, 2017 | 41.85 | 42.31 | 41.30 | 42.18 | 16,177 | +0.17(+0.39%) |
Feb 14, 2017 | 41.93 | 42.12 | 41.55 | 42.01 | 28,111 | -0.15(-0.35%) |
Feb 13, 2017 | 42.34 | 42.55 | 41.94 | 42.16 | 23,525 | +0.14(+0.33%) |
Feb 10, 2017 | 41.69 | 42.02 | 40.98 | 42.02 | 42,613 | +0.40(+0.95%) |
Feb 09, 2017 | 40.25 | 41.70 | 40.25 | 41.62 | 30,246 | +1.08(+2.66%) |
Feb 08, 2017 | 40.07 | 40.95 | 39.89 | 40.54 | 41,562 | +0.22(+0.55%) |
Feb 07, 2017 | 41.20 | 41.20 | 40.04 | 40.32 | 44,768 | -0.70(-1.71%) |
Feb 06, 2017 | 41.42 | 42.15 | 40.81 | 41.02 | 31,035 | -0.85(-2.03%) |
Feb 03, 2017 | 41.89 | 42.45 | 41.64 | 41.87 | 33,129 | +0.35(+0.84%) |
Feb 02, 2017 | 41.14 | 42.29 | 40.90 | 41.52 | 24,433 | -0.15(-0.35%) |