Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.03 | 40.10 | 38.96 | 39.05 | 159,114 | -0.80(-2.00%) |
Apr 27, 2018 | 43.18 | 43.64 | 38.96 | 39.85 | 364,554 | -1.22(-2.97%) |
Apr 26, 2018 | 41.58 | 41.58 | 40.64 | 41.07 | 100,210 | -0.42(-1.02%) |
Apr 25, 2018 | 41.30 | 41.72 | 40.74 | 41.49 | 79,270 | +0.19(+0.45%) |
Apr 24, 2018 | 41.96 | 42.59 | 40.60 | 41.30 | 157,994 | -0.52(-1.23%) |
Apr 23, 2018 | 42.43 | 42.94 | 41.68 | 41.82 | 81,582 | -0.61(-1.44%) |
Apr 20, 2018 | 42.33 | 43.36 | 42.14 | 42.43 | 127,437 | +0.00(+0.00%) |
Apr 19, 2018 | 42.94 | 42.99 | 42.03 | 42.43 | 140,752 | -0.47(-1.09%) |
Apr 18, 2018 | 43.08 | 43.27 | 42.85 | 42.89 | 124,396 | +0.09(+0.22%) |
Apr 17, 2018 | 42.99 | 43.41 | 41.96 | 42.80 | 402,801 | +0.09(+0.22%) |
Apr 16, 2018 | 42.61 | 43.32 | 42.43 | 42.71 | 194,034 | +0.52(+1.22%) |
Apr 13, 2018 | 42.52 | 42.68 | 41.91 | 42.19 | 185,066 | -0.14(-0.33%) |
Apr 12, 2018 | 42.52 | 42.66 | 42.10 | 42.33 | 118,275 | +0.05(+0.11%) |
Apr 11, 2018 | 42.10 | 42.43 | 41.86 | 42.29 | 81,545 | -0.14(-0.33%) |
Apr 10, 2018 | 42.47 | 42.82 | 42.05 | 42.43 | 92,997 | +0.61(+1.46%) |
Apr 09, 2018 | 42.33 | 42.75 | 41.82 | 41.82 | 83,614 | -0.23(-0.56%) |
Apr 06, 2018 | 43.13 | 43.32 | 41.77 | 42.05 | 109,483 | -1.41(-3.24%) |
Apr 05, 2018 | 43.27 | 43.50 | 42.80 | 43.46 | 166,794 | +0.42(+0.98%) |
Apr 04, 2018 | 41.77 | 43.08 | 41.49 | 43.04 | 166,240 | +0.75(+1.77%) |
Apr 03, 2018 | 42.10 | 42.68 | 41.58 | 42.29 | 176,636 | +0.47(+1.12%) |
Apr 02, 2018 | 42.85 | 43.22 | 41.35 | 41.82 | 175,601 | -1.27(-2.94%) |
Mar 29, 2018 | 43.08 | 43.08 | 43.08 | 0 | +0.28(+0.66%) | |
Mar 28, 2018 | 43.22 | 43.83 | 42.38 | 42.80 | 122,950 | -0.09(-0.22%) |
Mar 27, 2018 | 44.30 | 44.44 | 42.66 | 42.89 | 155,444 | -1.27(-2.87%) |
Mar 26, 2018 | 43.60 | 44.16 | 43.04 | 44.16 | 152,218 | +1.13(+2.61%) |
Mar 23, 2018 | 43.83 | 44.35 | 42.94 | 43.04 | 182,926 | -0.80(-1.82%) |
Mar 22, 2018 | 44.02 | 44.72 | 43.74 | 43.83 | 270,279 | -0.66(-1.48%) |
Mar 21, 2018 | 44.16 | 44.86 | 44.16 | 44.49 | 190,821 | +0.42(+0.96%) |
Mar 20, 2018 | 43.74 | 44.58 | 43.74 | 44.07 | 140,474 | +0.47(+1.08%) |
Mar 19, 2018 | 43.97 | 43.13 | 43.60 | 168,144 | -0.38(-0.85%) | |
Mar 16, 2018 | 43.97 | 44.35 | 43.74 | 43.97 | 172,326 | +0.02(+0.04%) |
Mar 15, 2018 | 45.08 | 45.08 | 43.91 | 43.95 | 287,417 | -0.93(-2.08%) |
Mar 14, 2018 | 44.42 | 44.98 | 44.19 | 44.89 | 303,184 | +0.75(+1.69%) |
Mar 13, 2018 | 44.14 | 44.37 | 43.86 | 44.14 | 545,592 | +0.28(+0.64%) |
Mar 12, 2018 | 44.19 | 44.84 | 43.64 | 43.86 | 269,381 | -0.28(-0.64%) |
Mar 09, 2018 | 43.72 | 44.28 | 43.67 | 44.14 | 373,381 | +0.79(+1.83%) |
Mar 08, 2018 | 43.16 | 44.79 | 43.00 | 43.35 | 810,558 | +1.40(+3.34%) |
Mar 07, 2018 | 41.53 | 41.95 | 565,593 | +0.28(+0.67%) | ||
Mar 06, 2018 | 41.10 | 41.67 | 40.03 | 41.67 | 102,129 | +0.79(+1.94%) |
Mar 05, 2018 | 40.59 | 41.06 | 40.31 | 40.87 | 66,396 | +0.05(+0.11%) |
Mar 02, 2018 | 40.12 | 40.96 | 39.61 | 40.82 | 147,496 | +0.33(+0.81%) |
Mar 01, 2018 | 40.50 | 40.96 | 39.94 | 40.50 | 161,492 | -0.05(-0.12%) |
Feb 28, 2018 | 41.57 | 41.76 | 40.54 | 40.54 | 285,786 | -0.89(-2.14%) |
Feb 27, 2018 | 42.41 | 42.55 | 41.34 | 41.43 | 165,942 | -1.03(-2.42%) |
Feb 26, 2018 | 41.95 | 42.55 | 41.71 | 42.46 | 175,412 | +0.61(+1.45%) |
Feb 23, 2018 | 41.76 | 42.55 | 41.20 | 41.85 | 207,991 | +0.42(+1.01%) |
Feb 22, 2018 | 42.51 | 40.96 | 41.43 | 296,955 | +0.28(+0.68%) | |
Feb 21, 2018 | 41.67 | 42.55 | 38.35 | 41.15 | 258,024 | -1.92(-4.45%) |
Feb 20, 2018 | 42.97 | 44.09 | 42.83 | 43.07 | 178,970 | -0.33(-0.75%) |
Feb 16, 2018 | 43.39 | 43.39 | 43.39 | 0 | +1.59(+3.80%) | |
Feb 15, 2018 | 43.02 | 43.58 | 41.10 | 41.81 | 572,431 | -1.21(-2.82%) |
Feb 14, 2018 | 42.37 | 43.58 | 40.64 | 43.02 | 177,545 | +0.23(+0.55%) |
Feb 13, 2018 | 42.97 | 43.37 | 42.30 | 42.79 | 179,896 | -0.47(-1.08%) |
Feb 12, 2018 | 43.16 | 43.53 | 42.48 | 43.25 | 195,962 | +0.28(+0.65%) |
Feb 09, 2018 | 43.72 | 43.91 | 41.90 | 42.97 | 274,910 | -0.19(-0.43%) |
Feb 08, 2018 | 44.51 | 44.51 | 43.11 | 43.16 | 137,502 | -1.31(-2.94%) |
Feb 07, 2018 | 44.61 | 45.17 | 44.23 | 44.47 | 148,734 | -0.28(-0.63%) |
Feb 06, 2018 | 43.02 | 44.98 | 42.88 | 44.75 | 141,876 | +0.47(+1.05%) |
Feb 05, 2018 | 46.29 | 46.36 | 43.25 | 44.28 | 172,716 | -2.29(-4.91%) |
Feb 02, 2018 | 47.97 | 48.16 | 46.57 | 46.57 | 171,297 | -1.82(-3.76%) |
Feb 01, 2018 | 48.67 | 48.81 | 48.16 | 48.39 | 117,424 | -0.56(-1.14%) |
Jan 31, 2018 | 49.51 | 49.84 | 48.81 | 48.95 | 103,586 | -0.33(-0.66%) |
Jan 30, 2018 | 49.19 | 49.19 | 48.48 | 49.28 | 98,809 | -0.33(-0.66%) |
Jan 29, 2018 | 49.65 | 49.91 | 49.23 | 49.61 | 72,724 | -0.23(-0.47%) |
Jan 26, 2018 | 50.03 | 50.17 | 49.61 | 49.84 | 63,181 | +0.09(+0.19%) |
Jan 25, 2018 | 49.51 | 49.75 | 49.37 | 49.75 | 122,781 | +0.51(+1.04%) |
Jan 24, 2018 | 49.51 | 49.89 | 49.00 | 49.23 | 168,535 | -0.19(-0.38%) |
Jan 23, 2018 | 49.61 | 49.84 | 49.00 | 49.42 | 78,720 | -0.37(-0.75%) |
Jan 22, 2018 | 49.89 | 50.17 | 49.51 | 49.79 | 103,738 | -0.05(-0.09%) |
Jan 19, 2018 | 48.25 | 49.84 | 48.25 | 49.84 | 123,954 | +1.59(+3.29%) |
Jan 18, 2018 | 47.97 | 48.58 | 47.92 | 48.25 | 109,207 | +0.19(+0.39%) |
Jan 17, 2018 | 48.16 | 48.53 | 47.22 | 48.06 | 214,907 | +0.09(+0.19%) |
Jan 16, 2018 | 48.34 | 48.63 | 47.97 | 47.97 | 115,516 | -0.19(-0.39%) |
Jan 12, 2018 | 48.16 | 48.16 | 48.16 | 0 | +0.33(+0.68%) | |
Jan 11, 2018 | 47.27 | 48.11 | 46.80 | 47.83 | 90,103 | +0.61(+1.29%) |
Jan 10, 2018 | 46.43 | 48.25 | 46.24 | 47.22 | 404,196 | +0.75(+1.61%) |
Jan 09, 2018 | 46.52 | 47.00 | 46.34 | 46.48 | 44,575 | -0.05(-0.10%) |
Jan 08, 2018 | 46.01 | 46.62 | 45.64 | 46.52 | 87,339 | +0.42(+0.91%) |
Jan 05, 2018 | 46.29 | 46.29 | 45.54 | 46.10 | 67,646 | -0.09(-0.20%) |
Jan 04, 2018 | 46.01 | 46.57 | 45.92 | 46.20 | 55,953 | +0.42(+0.92%) |
Jan 03, 2018 | 46.52 | 47.08 | 45.54 | 45.78 | 87,875 | -0.70(-1.51%) |
Jan 02, 2018 | 46.94 | 47.32 | 46.43 | 46.48 | 116,120 | -0.61(-1.29%) |
Dec 29, 2017 | 47.08 | 47.08 | 47.08 | 0 | -0.09(-0.20%) | |
Dec 28, 2017 | 47.32 | 47.36 | 46.92 | 47.18 | 59,987 | +0.09(+0.20%) |
Dec 27, 2017 | 46.57 | 47.27 | 46.55 | 47.08 | 104,306 | +0.51(+1.10%) |
Dec 26, 2017 | 46.24 | 46.62 | 45.96 | 46.57 | 97,196 | +0.37(+0.81%) |
Dec 22, 2017 | 46.06 | 46.66 | 45.50 | 46.20 | 158,955 | +0.09(+0.20%) |
Dec 21, 2017 | 45.64 | 46.13 | 45.22 | 46.10 | 99,570 | +0.61(+1.33%) |
Dec 20, 2017 | 44.70 | 45.57 | 44.70 | 45.50 | 95,343 | +0.98(+2.20%) |
Dec 19, 2017 | 44.42 | 44.98 | 44.02 | 44.51 | 180,952 | +0.14(+0.32%) |
Dec 18, 2017 | 44.28 | 45.17 | 44.14 | 44.37 | 142,101 | +0.47(+1.06%) |
Dec 15, 2017 | 43.35 | 44.33 | 43.30 | 43.91 | 432,716 | +0.53(+1.23%) |
Dec 14, 2017 | 44.54 | 44.72 | 43.33 | 43.37 | 105,495 | -1.12(-2.51%) |
Dec 13, 2017 | 44.54 | 44.96 | 41.89 | 44.49 | 233,346 | +0.79(+1.81%) |
Dec 12, 2017 | 44.03 | 44.12 | 43.61 | 43.70 | 85,379 | -0.19(-0.42%) |
Dec 11, 2017 | 44.40 | 44.49 | 43.79 | 43.89 | 72,383 | -0.47(-1.05%) |
Dec 08, 2017 | 44.82 | 44.96 | 44.31 | 44.35 | 66,439 | -0.42(-0.94%) |
Dec 07, 2017 | 44.49 | 45.05 | 44.40 | 44.77 | 121,194 | +0.23(+0.52%) |
Dec 06, 2017 | 44.12 | 44.68 | 44.12 | 44.54 | 113,208 | +0.28(+0.63%) |
Dec 05, 2017 | 45.00 | 45.00 | 44.26 | 44.26 | 78,584 | -0.74(-1.65%) |
Dec 04, 2017 | 44.77 | 44.68 | 45.00 | 125,875 | +0.23(+0.52%) | |
Dec 01, 2017 | 45.24 | 45.61 | 44.03 | 44.77 | 86,688 | -0.47(-1.03%) |
Nov 30, 2017 | 45.42 | 45.61 | 44.96 | 45.24 | 107,895 | +0.05(+0.10%) |
Nov 29, 2017 | 44.91 | 45.42 | 43.44 | 45.19 | 79,045 | +0.33(+0.73%) |
Nov 28, 2017 | 43.98 | 45.00 | 43.98 | 44.86 | 98,322 | +0.98(+2.23%) |
Nov 27, 2017 | 44.03 | 44.45 | 43.79 | 43.89 | 56,853 | -0.19(-0.42%) |
Nov 24, 2017 | 44.21 | 44.21 | 43.84 | 44.07 | 37,805 | +0.00(+0.00%) |
Nov 22, 2017 | 44.54 | 45.26 | 44.07 | 44.07 | 73,984 | -0.37(-0.84%) |
Nov 21, 2017 | 44.54 | 45.14 | 44.26 | 44.45 | 68,960 | +0.14(+0.32%) |
Nov 20, 2017 | 44.17 | 44.35 | 43.40 | 44.31 | 95,435 | +0.23(+0.53%) |
Nov 17, 2017 | 44.07 | 44.40 | 41.84 | 44.07 | 271,467 | -0.28(-0.63%) |
Nov 16, 2017 | 43.00 | 44.91 | 43.00 | 44.35 | 105,643 | +1.44(+3.36%) |
Nov 15, 2017 | 43.05 | 43.42 | 42.63 | 42.91 | 221,137 | -0.47(-1.07%) |
Nov 14, 2017 | 43.19 | 43.75 | 42.11 | 43.37 | 153,189 | +0.05(+0.11%) |
Nov 13, 2017 | 43.10 | 43.61 | 42.82 | 43.33 | 182,340 | +0.09(+0.22%) |
Nov 10, 2017 | 42.91 | 43.28 | 42.72 | 43.24 | 98,462 | +0.28(+0.65%) |
Nov 09, 2017 | 42.49 | 43.05 | 41.89 | 42.96 | 113,858 | +0.14(+0.33%) |
Nov 08, 2017 | 42.72 | 42.82 | 42.12 | 42.82 | 135,283 | +0.00(+0.00%) |
Nov 07, 2017 | 43.51 | 43.56 | 42.63 | 42.82 | 89,323 | -0.79(-1.81%) |
Nov 06, 2017 | 44.49 | 44.59 | 43.47 | 43.61 | 148,244 | -0.84(-1.88%) |
Nov 03, 2017 | 44.77 | 45.05 | 44.35 | 44.45 | 108,848 | -0.37(-0.83%) |
Nov 02, 2017 | 44.45 | 45.00 | 44.40 | 44.82 | 179,928 | +0.56(+1.26%) |
Nov 01, 2017 | 44.96 | 45.05 | 43.98 | 44.26 | 163,147 | -0.33(-0.73%) |
Oct 31, 2017 | 44.40 | 45.10 | 44.26 | 44.59 | 196,576 | +0.23(+0.52%) |
Oct 30, 2017 | 44.96 | 44.96 | 43.82 | 44.35 | 110,178 | -0.70(-1.55%) |
Oct 27, 2017 | 45.00 | 45.24 | 44.40 | 45.05 | 101,842 | +0.14(+0.31%) |
Oct 26, 2017 | 44.91 | 45.47 | 44.68 | 44.91 | 110,053 | +0.33(+0.73%) |
Oct 25, 2017 | 45.19 | 45.28 | 44.12 | 44.59 | 141,300 | -0.56(-1.24%) |
Oct 24, 2017 | 45.00 | 45.56 | 44.91 | 45.14 | 179,338 | +0.19(+0.41%) |
Oct 23, 2017 | 44.59 | 45.24 | 44.49 | 44.96 | 324,850 | -0.05(-0.10%) |
Oct 20, 2017 | 46.54 | 46.54 | 43.61 | 45.00 | 368,594 | -0.88(-1.93%) |
Oct 19, 2017 | 46.35 | 46.35 | 45.47 | 45.89 | 196,585 | -0.56(-1.20%) |
Oct 18, 2017 | 45.75 | 46.54 | 45.61 | 46.45 | 365,700 | +0.74(+1.63%) |
Oct 17, 2017 | 45.61 | 46.17 | 45.28 | 45.70 | 202,169 | +0.14(+0.31%) |
Oct 16, 2017 | 45.00 | 45.61 | 44.82 | 45.56 | 144,065 | +0.84(+1.87%) |
Oct 13, 2017 | 44.68 | 45.05 | 44.59 | 44.72 | 178,247 | +0.14(+0.31%) |
Oct 12, 2017 | 43.37 | 44.68 | 43.19 | 44.59 | 181,834 | +1.16(+2.68%) |
Oct 11, 2017 | 43.93 | 43.93 | 43.33 | 43.42 | 104,059 | -0.37(-0.85%) |
Oct 10, 2017 | 43.61 | 44.03 | 43.42 | 43.79 | 144,734 | +0.28(+0.64%) |
Oct 09, 2017 | 43.00 | 43.61 | 42.58 | 43.51 | 207,998 | +0.70(+1.63%) |
Oct 06, 2017 | 42.40 | 43.24 | 42.12 | 42.82 | 818,561 | +0.42(+0.99%) |
Oct 05, 2017 | 42.77 | 43.05 | 42.07 | 42.40 | 403,291 | -0.42(-0.98%) |
Oct 04, 2017 | 45.56 | 45.56 | 42.68 | 42.82 | 506,240 | -2.56(-5.64%) |
Oct 03, 2017 | 45.98 | 46.17 | 45.28 | 45.38 | 272,596 | -0.42(-0.91%) |
Oct 02, 2017 | 44.96 | 46.03 | 44.96 | 45.80 | 268,620 | +1.02(+2.29%) |
Sep 29, 2017 | 45.28 | 45.56 | 44.68 | 44.77 | 137,473 | -0.47(-1.03%) |
Sep 28, 2017 | 44.82 | 45.24 | 44.54 | 45.24 | 112,293 | +0.42(+0.93%) |
Sep 27, 2017 | 44.31 | 45.19 | 44.03 | 44.82 | 262,382 | +0.74(+1.69%) |
Sep 26, 2017 | 44.26 | 44.45 | 43.56 | 44.07 | 297,102 | -0.05(-0.11%) |
Sep 25, 2017 | 44.68 | 44.03 | 44.12 | 140,308 | -0.23(-0.52%) | |
Sep 22, 2017 | 44.45 | 44.61 | 44.21 | 44.35 | 238,518 | -0.05(-0.10%) |
Sep 21, 2017 | 44.26 | 44.59 | 44.12 | 44.40 | 111,964 | +0.14(+0.32%) |
Sep 20, 2017 | 45.00 | 45.05 | 44.19 | 44.26 | 144,285 | -0.65(-1.45%) |
Sep 19, 2017 | 44.91 | 45.24 | 44.79 | 44.91 | 247,157 | -0.19(-0.41%) |
Sep 18, 2017 | 44.40 | 45.10 | 44.03 | 45.10 | 189,154 | +0.79(+1.79%) |
Sep 15, 2017 | 44.31 | 42.35 | 44.31 | 214,032 | +0.72(+1.64%) | |
Sep 14, 2017 | 43.36 | 43.59 | 42.94 | 43.59 | 109,410 | +0.19(+0.43%) |
Sep 13, 2017 | 42.99 | 43.64 | 42.94 | 43.40 | 96,078 | +0.42(+0.97%) |
Sep 12, 2017 | 42.85 | 43.06 | 42.48 | 42.99 | 190,208 | +0.19(+0.43%) |
Sep 11, 2017 | 42.99 | 43.08 | 42.52 | 42.80 | 177,346 | +0.05(+0.11%) |
Sep 08, 2017 | 42.20 | 42.89 | 42.20 | 42.75 | 109,815 | +0.51(+1.21%) |
Sep 07, 2017 | 42.29 | 41.69 | 42.24 | 109,588 | +0.28(+0.66%) | |
Sep 06, 2017 | 42.06 | 42.29 | 41.69 | 41.97 | 156,260 | +0.09(+0.22%) |
Sep 05, 2017 | 42.29 | 42.38 | 41.55 | 41.87 | 125,261 | -0.42(-0.99%) |
Sep 01, 2017 | 42.80 | 42.85 | 42.20 | 42.29 | 110,959 | -0.42(-0.98%) |
Aug 31, 2017 | 42.34 | 42.94 | 42.15 | 42.71 | 124,502 | +0.42(+0.99%) |
Aug 30, 2017 | 42.29 | 42.38 | 42.01 | 42.29 | 105,307 | +0.00(+0.00%) |
Aug 29, 2017 | 42.66 | 42.66 | 41.55 | 42.29 | 229,868 | -0.88(-2.04%) |
Aug 28, 2017 | 42.75 | 43.26 | 42.34 | 43.17 | 237,818 | +0.42(+0.98%) |
Aug 25, 2017 | 41.55 | 42.80 | 41.50 | 42.75 | 232,981 | +1.39(+3.36%) |
Aug 24, 2017 | 41.36 | 41.76 | 41.13 | 41.36 | 129,911 | +0.09(+0.22%) |
Aug 23, 2017 | 41.46 | 41.55 | 41.09 | 41.27 | 180,292 | -0.42(-1.00%) |
Aug 22, 2017 | 41.32 | 41.83 | 41.27 | 41.69 | 136,008 | +0.37(+0.90%) |
Aug 21, 2017 | 40.25 | 41.43 | 40.25 | 41.32 | 187,384 | +1.02(+2.53%) |
Aug 18, 2017 | 40.30 | 40.71 | 39.97 | 40.30 | 217,485 | -0.37(-0.91%) |
Aug 17, 2017 | 41.04 | 41.09 | 40.62 | 40.67 | 116,836 | -0.46(-1.13%) |
Aug 16, 2017 | 41.13 | 41.73 | 41.04 | 41.13 | 83,025 | +0.00(+0.00%) |
Aug 15, 2017 | 41.69 | 41.69 | 40.90 | 41.13 | 72,486 | -0.51(-1.22%) |
Aug 14, 2017 | 41.32 | 41.73 | 41.06 | 41.64 | 118,572 | +0.79(+1.93%) |
Aug 11, 2017 | 40.95 | 41.11 | 40.62 | 40.85 | 111,643 | +0.00(+0.00%) |
Aug 10, 2017 | 40.85 | 40.97 | 40.57 | 40.85 | 134,475 | -0.28(-0.68%) |
Aug 09, 2017 | 40.95 | 41.22 | 40.67 | 41.13 | 95,348 | -0.05(-0.11%) |
Aug 08, 2017 | 40.44 | 41.22 | 40.06 | 41.18 | 127,845 | +0.51(+1.25%) |
Aug 07, 2017 | 40.99 | 40.99 | 40.57 | 40.67 | 139,601 | -0.32(-0.79%) |
Aug 04, 2017 | 41.18 | 40.67 | 40.99 | 159,428 | +0.23(+0.57%) | |
Aug 03, 2017 | 41.22 | 41.46 | 40.30 | 40.76 | 166,785 | -0.37(-0.90%) |
Aug 02, 2017 | 41.60 | 41.92 | 41.09 | 41.13 | 147,353 | -0.42(-1.00%) |
Aug 01, 2017 | 41.55 | 42.59 | 41.09 | 41.55 | 310,077 | +0.23(+0.56%) |
Jul 31, 2017 | 40.99 | 41.60 | 40.34 | 41.32 | 217,857 | +0.51(+1.25%) |
Jul 28, 2017 | 40.02 | 41.27 | 40.02 | 40.81 | 254,338 | +0.70(+1.73%) |
Jul 27, 2017 | 39.51 | 40.76 | 39.37 | 40.11 | 188,764 | +0.74(+1.88%) |
Jul 26, 2017 | 39.60 | 39.83 | 39.28 | 39.37 | 513,032 | -0.19(-0.47%) |
Jul 25, 2017 | 38.77 | 40.80 | 37.93 | 39.55 | 370,768 | +2.83(+7.70%) |
Jul 24, 2017 | 36.77 | 36.77 | 36.05 | 36.73 | 118,578 | +0.00(+0.00%) |
Jul 21, 2017 | 37.33 | 37.33 | 36.45 | 36.73 | 104,339 | -0.42(-1.12%) |
Jul 20, 2017 | 37.38 | 36.87 | 37.14 | 66,251 | -0.14(-0.37%) | |
Jul 19, 2017 | 36.63 | 37.38 | 36.49 | 37.28 | 64,038 | +0.60(+1.64%) |
Jul 18, 2017 | 36.77 | 37.05 | 36.36 | 36.68 | 148,475 | -0.19(-0.50%) |
Jul 17, 2017 | 37.33 | 37.47 | 36.82 | 36.87 | 137,527 | -0.42(-1.12%) |
Jul 14, 2017 | 37.24 | 37.49 | 37.10 | 37.28 | 63,519 | +0.05(+0.12%) |
Jul 13, 2017 | 37.51 | 37.51 | 37.00 | 37.24 | 86,140 | -0.32(-0.86%) |
Jul 12, 2017 | 37.05 | 37.65 | 36.96 | 37.56 | 122,685 | +0.83(+2.27%) |
Jul 11, 2017 | 36.91 | 37.26 | 36.45 | 36.73 | 95,105 | -0.14(-0.38%) |
Jul 10, 2017 | 36.49 | 37.10 | 36.40 | 36.87 | 124,375 | +0.23(+0.63%) |
Jul 07, 2017 | 36.17 | 36.73 | 36.03 | 36.63 | 116,577 | +0.65(+1.80%) |
Jul 06, 2017 | 36.59 | 36.93 | 35.98 | 35.98 | 144,853 | -0.88(-2.39%) |
Jul 05, 2017 | 36.96 | 37.10 | 36.22 | 36.87 | 200,684 | -0.14(-0.38%) |
Jul 03, 2017 | 37.05 | 37.38 | 36.82 | 37.00 | 120,724 | +0.09(+0.25%) |
Jun 30, 2017 | 36.68 | 37.10 | 36.54 | 36.91 | 304,317 | +0.37(+1.02%) |
Jun 29, 2017 | 37.00 | 37.00 | 36.12 | 36.54 | 102,018 | -0.46(-1.25%) |
Jun 28, 2017 | 36.82 | 37.14 | 36.59 | 37.00 | 173,299 | +0.37(+1.01%) |
Jun 27, 2017 | 37.05 | 37.19 | 36.39 | 36.63 | 209,381 | -0.37(-1.00%) |
Jun 26, 2017 | 37.28 | 37.40 | 36.59 | 37.00 | 93,597 | -0.32(-0.87%) |
Jun 23, 2017 | 36.96 | 37.56 | 36.66 | 37.33 | 573,897 | +0.37(+1.00%) |
Jun 22, 2017 | 36.96 | 37.19 | 36.36 | 36.96 | 173,132 | -0.05(-0.13%) |
Jun 21, 2017 | 38.49 | 38.49 | 36.96 | 37.00 | 158,051 | -1.44(-3.74%) |
Jun 20, 2017 | 39.37 | 39.37 | 38.40 | 38.44 | 147,666 | -1.07(-2.70%) |
Jun 19, 2017 | 39.74 | 40.39 | 39.37 | 39.51 | 156,245 | +0.05(+0.12%) |
Jun 16, 2017 | 39.74 | 40.25 | 39.42 | 39.46 | 280,125 | -0.56(-1.39%) |
Jun 15, 2017 | 39.28 | 40.06 | 39.28 | 40.02 | 72,275 | +0.37(+0.94%) |
Jun 14, 2017 | 40.62 | 40.71 | 39.32 | 39.65 | 106,079 | -0.91(-2.24%) |
Jun 13, 2017 | 40.28 | 40.83 | 40.09 | 40.56 | 195,326 | +0.32(+0.80%) |
Jun 12, 2017 | 40.51 | 41.02 | 39.96 | 40.23 | 140,382 | -0.32(-0.80%) |
Jun 09, 2017 | 39.96 | 41.11 | 39.68 | 40.56 | 194,017 | +0.65(+1.62%) |
Jun 08, 2017 | 38.94 | 39.96 | 38.66 | 39.91 | 179,447 | +1.02(+2.61%) |
Jun 07, 2017 | 39.17 | 39.26 | 38.71 | 38.89 | 97,650 | -0.28(-0.71%) |
Jun 06, 2017 | 39.12 | 39.26 | 38.80 | 39.17 | 101,532 | -0.18(-0.47%) |
Jun 05, 2017 | 40.42 | 40.46 | 39.36 | 39.36 | 77,012 | -1.02(-2.52%) |
Jun 02, 2017 | 40.51 | 40.83 | 40.28 | 40.37 | 169,993 | +0.00(+0.00%) |
Jun 01, 2017 | 40.09 | 40.60 | 39.68 | 40.37 | 170,638 | +0.46(+1.16%) |
May 31, 2017 | 38.71 | 39.91 | 38.25 | 39.91 | 158,151 | +1.34(+3.47%) |
May 30, 2017 | 38.52 | 38.85 | 38.25 | 38.57 | 90,761 | -0.09(-0.24%) |
May 26, 2017 | 38.99 | 39.10 | 38.62 | 38.66 | 66,907 | -0.46(-1.18%) |
May 25, 2017 | 38.94 | 39.22 | 38.52 | 39.12 | 93,507 | +0.51(+1.32%) |
May 24, 2017 | 39.36 | 39.70 | 38.52 | 38.62 | 89,881 | -0.74(-1.88%) |
May 23, 2017 | 39.26 | 39.49 | 38.66 | 39.36 | 74,985 | +0.23(+0.59%) |
May 22, 2017 | 39.36 | 40.02 | 38.62 | 39.12 | 84,176 | -0.09(-0.24%) |
May 19, 2017 | 38.39 | 39.31 | 38.15 | 39.22 | 152,675 | +1.11(+2.91%) |
May 18, 2017 | 38.25 | 38.34 | 37.83 | 38.11 | 86,323 | -0.32(-0.84%) |
May 17, 2017 | 38.43 | 38.75 | 38.25 | 38.43 | 131,589 | -0.65(-1.65%) |
May 16, 2017 | 39.08 | 39.17 | 38.75 | 39.08 | 71,545 | +0.14(+0.36%) |
May 15, 2017 | 38.66 | 39.06 | 38.62 | 38.94 | 104,882 | +0.42(+1.08%) |
May 12, 2017 | 38.94 | 38.99 | 38.48 | 38.52 | 76,498 | -0.51(-1.30%) |
May 11, 2017 | 39.22 | 39.31 | 38.52 | 39.03 | 100,367 | -0.37(-0.94%) |
May 10, 2017 | 39.36 | 39.68 | 38.99 | 39.40 | 85,097 | +0.00(+0.00%) |
May 09, 2017 | 39.45 | 39.72 | 38.85 | 39.40 | 144,554 | -0.05(-0.12%) |
May 08, 2017 | 39.91 | 39.96 | 39.59 | 39.45 | 115,818 | -0.55(-1.39%) |
May 05, 2017 | 39.54 | 40.00 | 39.26 | 40.00 | 151,145 | +0.65(+1.64%) |
May 04, 2017 | 40.14 | 40.14 | 39.12 | 39.36 | 133,321 | -0.60(-1.50%) |
May 03, 2017 | 39.72 | 40.56 | 39.45 | 39.96 | 271,292 | -0.14(-0.35%) |
May 02, 2017 | 40.42 | 40.56 | 38.57 | 40.09 | 258,982 | -0.18(-0.46%) |