Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.58 | 43.70 | 43.37 | 43.38 | 66,448 | -0.14(-0.31%) |
Apr 27, 2018 | 43.54 | 43.55 | 43.31 | 43.51 | 24,765 | +0.14(+0.33%) |
Apr 26, 2018 | 43.11 | 43.38 | 43.11 | 43.37 | 85,892 | +0.07(+0.16%) |
Apr 25, 2018 | 43.30 | 43.30 | 43.00 | 43.30 | 53,951 | -0.13(-0.29%) |
Apr 24, 2018 | 43.90 | 43.90 | 43.28 | 43.43 | 82,637 | -0.31(-0.72%) |
Apr 23, 2018 | 43.91 | 43.97 | 43.66 | 43.74 | 37,805 | -0.28(-0.64%) |
Apr 20, 2018 | 44.26 | 44.26 | 43.92 | 44.02 | 42,133 | -0.48(-1.07%) |
Apr 19, 2018 | 44.80 | 44.80 | 44.39 | 44.50 | 58,099 | -0.20(-0.44%) |
Apr 18, 2018 | 44.50 | 44.74 | 44.45 | 44.69 | 105,550 | +0.22(+0.50%) |
Apr 17, 2018 | 44.31 | 44.54 | 44.25 | 44.47 | 27,928 | -0.18(-0.40%) |
Apr 16, 2018 | 44.61 | 44.68 | 44.50 | 44.65 | 18,921 | +0.02(+0.04%) |
Apr 13, 2018 | 44.67 | 44.71 | 44.44 | 44.63 | 91,053 | -0.03(-0.06%) |
Apr 12, 2018 | 44.64 | 44.73 | 44.57 | 44.66 | 29,416 | +0.03(+0.06%) |
Apr 11, 2018 | 44.30 | 44.74 | 44.30 | 44.63 | 21,590 | +0.08(+0.19%) |
Apr 10, 2018 | 44.44 | 44.57 | 44.23 | 44.55 | 32,719 | +0.48(+1.08%) |
Apr 09, 2018 | 44.29 | 44.41 | 44.07 | 44.07 | 32,085 | +0.06(+0.13%) |
Apr 06, 2018 | 44.43 | 44.61 | 43.84 | 44.01 | 35,497 | -0.58(-1.29%) |
Apr 05, 2018 | 44.61 | 44.70 | 44.40 | 44.59 | 29,679 | +0.20(+0.44%) |
Apr 04, 2018 | 43.51 | 44.40 | 43.45 | 44.39 | 102,674 | +0.00(+0.00%) |
Apr 03, 2018 | 44.23 | 44.39 | 44.04 | 44.39 | 85,704 | +0.54(+1.24%) |
Apr 02, 2018 | 44.44 | 44.54 | 43.53 | 43.85 | 240,693 | -0.69(-1.54%) |
Mar 29, 2018 | 44.54 | 44.54 | 44.54 | 0 | +0.68(+1.55%) | |
Mar 28, 2018 | 44.00 | 44.09 | 43.72 | 43.86 | 33,627 | -0.11(-0.25%) |
Mar 27, 2018 | 44.57 | 44.59 | 43.83 | 43.97 | 41,690 | -0.42(-0.96%) |
Mar 26, 2018 | 44.18 | 44.45 | 43.83 | 44.39 | 51,658 | +1.12(+2.59%) |
Mar 23, 2018 | 43.98 | 43.98 | 43.26 | 43.27 | 31,477 | -0.64(-1.45%) |
Mar 22, 2018 | 44.24 | 44.39 | 43.86 | 43.91 | 29,045 | -1.03(-2.28%) |
Mar 21, 2018 | 44.61 | 45.04 | 44.60 | 44.94 | 30,310 | +0.32(+0.72%) |
Mar 20, 2018 | 44.67 | 44.70 | 44.54 | 44.61 | 20,811 | +0.17(+0.38%) |
Mar 19, 2018 | 44.67 | 44.68 | 44.21 | 44.44 | 41,049 | -0.31(-0.68%) |
Mar 16, 2018 | 44.69 | 44.88 | 44.69 | 44.75 | 29,974 | -0.22(-0.49%) |
Mar 15, 2018 | 45.13 | 45.14 | 44.82 | 44.97 | 33,453 | +0.03(+0.06%) |
Mar 14, 2018 | 45.08 | 45.08 | 44.77 | 44.95 | 35,926 | +0.10(+0.23%) |
Mar 13, 2018 | 45.13 | 45.25 | 44.72 | 44.84 | 39,204 | -0.23(-0.51%) |
Mar 12, 2018 | 45.06 | 45.12 | 44.91 | 45.07 | 26,613 | -0.14(-0.32%) |
Mar 09, 2018 | 44.67 | 45.22 | 44.59 | 45.22 | 65,327 | +0.63(+1.41%) |
Mar 08, 2018 | 44.46 | 44.71 | 44.42 | 44.59 | 47,874 | +0.05(+0.11%) |
Mar 07, 2018 | 44.56 | 44.23 | 44.54 | 34,915 | -0.13(-0.29%) | |
Mar 06, 2018 | 44.78 | 44.80 | 44.47 | 44.67 | 39,400 | +0.01(+0.02%) |
Mar 05, 2018 | 44.05 | 44.75 | 44.05 | 44.66 | 123,805 | +0.03(+0.06%) |
Mar 02, 2018 | 44.19 | 44.72 | 44.00 | 44.63 | 46,059 | +0.14(+0.32%) |
Mar 01, 2018 | 44.68 | 44.99 | 44.21 | 44.49 | 155,272 | +0.14(+0.31%) |
Feb 28, 2018 | 44.79 | 44.86 | 44.35 | 44.35 | 71,028 | -0.25(-0.55%) |
Feb 27, 2018 | 45.11 | 45.15 | 44.56 | 44.60 | 156,926 | -0.95(-2.09%) |
Feb 26, 2018 | 45.31 | 45.55 | 45.17 | 45.55 | 41,222 | +0.31(+0.68%) |
Feb 23, 2018 | 44.99 | 45.28 | 44.93 | 45.24 | 58,792 | +0.70(+1.56%) |
Feb 22, 2018 | 44.54 | 44.88 | 44.50 | 44.55 | 30,991 | +0.03(+0.08%) |
Feb 21, 2018 | 44.78 | 45.23 | 44.50 | 44.51 | 50,456 | -0.18(-0.40%) |
Feb 20, 2018 | 44.55 | 44.76 | 44.52 | 44.69 | 83,988 | -0.36(-0.79%) |
Feb 16, 2018 | 45.05 | 45.05 | 45.05 | 0 | -0.13(-0.28%) | |
Feb 15, 2018 | 44.99 | 45.19 | 44.57 | 45.17 | 61,196 | +0.47(+1.04%) |
Feb 14, 2018 | 43.55 | 44.79 | 43.55 | 44.71 | 121,733 | +0.91(+2.07%) |
Feb 13, 2018 | 43.64 | 43.88 | 43.57 | 43.80 | 32,225 | +0.23(+0.53%) |
Feb 12, 2018 | 43.48 | 43.88 | 43.27 | 43.57 | 68,051 | +0.60(+1.40%) |
Feb 09, 2018 | 43.29 | 43.36 | 42.12 | 42.97 | 239,035 | +0.48(+1.14%) |
Feb 08, 2018 | 43.98 | 43.98 | 42.46 | 42.48 | 88,031 | -1.22(-2.80%) |
Feb 07, 2018 | 44.04 | 44.52 | 43.71 | 43.71 | 65,090 | -0.74(-1.66%) |
Feb 06, 2018 | 43.40 | 44.73 | 43.18 | 44.44 | 152,983 | +0.35(+0.79%) |
Feb 05, 2018 | 44.99 | 45.22 | 43.83 | 44.10 | 96,548 | -0.97(-2.15%) |
Feb 02, 2018 | 45.73 | 45.73 | 45.05 | 45.06 | 93,421 | -1.15(-2.48%) |
Feb 01, 2018 | 46.24 | 46.33 | 46.09 | 46.21 | 281,987 | -0.23(-0.49%) |
Jan 31, 2018 | 46.57 | 46.64 | 46.24 | 46.44 | 106,639 | +0.14(+0.31%) |
Jan 30, 2018 | 46.49 | 46.49 | 46.18 | 46.29 | 58,284 | -0.53(-1.12%) |
Jan 29, 2018 | 46.89 | 46.97 | 46.80 | 46.82 | 54,931 | -0.51(-1.08%) |
Jan 26, 2018 | 47.17 | 47.36 | 47.05 | 47.33 | 70,929 | +0.28(+0.60%) |
Jan 25, 2018 | 47.18 | 47.33 | 46.87 | 47.05 | 62,120 | -0.01(-0.02%) |
Jan 24, 2018 | 47.02 | 47.19 | 46.89 | 47.06 | 64,278 | +0.39(+0.84%) |
Jan 23, 2018 | 46.56 | 46.67 | 46.43 | 46.67 | 71,587 | -0.11(-0.24%) |
Jan 22, 2018 | 46.54 | 46.82 | 46.49 | 46.78 | 46,750 | +0.46(+0.99%) |
Jan 19, 2018 | 46.15 | 46.37 | 46.10 | 46.32 | 99,886 | +0.36(+0.79%) |
Jan 18, 2018 | 45.90 | 45.99 | 45.85 | 45.96 | 52,308 | -0.07(-0.15%) |
Jan 17, 2018 | 45.95 | 46.23 | 45.90 | 46.02 | 93,787 | +0.53(+1.18%) |
Jan 16, 2018 | 45.86 | 45.93 | 45.49 | 45.49 | 103,438 | -0.55(-1.20%) |
Jan 12, 2018 | 46.04 | 46.04 | 46.04 | 0 | +0.28(+0.61%) | |
Jan 11, 2018 | 45.56 | 45.80 | 45.38 | 45.76 | 132,586 | +0.38(+0.84%) |
Jan 10, 2018 | 45.44 | 45.45 | 45.29 | 45.38 | 70,640 | -0.20(-0.43%) |
Jan 09, 2018 | 45.71 | 45.71 | 45.46 | 45.57 | 105,911 | -0.15(-0.33%) |
Jan 08, 2018 | 45.63 | 45.77 | 45.51 | 45.73 | 111,958 | +0.09(+0.20%) |
Jan 05, 2018 | 45.51 | 45.70 | 45.42 | 45.63 | 270,845 | +0.33(+0.73%) |
Jan 04, 2018 | 45.28 | 45.43 | 45.28 | 45.30 | 112,021 | +0.31(+0.68%) |
Jan 03, 2018 | 44.93 | 45.15 | 44.93 | 45.00 | 113,480 | +0.32(+0.72%) |
Jan 02, 2018 | 44.50 | 44.69 | 44.50 | 44.67 | 139,458 | +0.55(+1.25%) |
Dec 29, 2017 | 44.12 | 44.12 | 44.12 | 0 | +0.36(+0.81%) | |
Dec 28, 2017 | 43.83 | 43.87 | 43.73 | 43.77 | 77,455 | +0.31(+0.72%) |
Dec 27, 2017 | 43.40 | 43.47 | 43.29 | 43.45 | 102,590 | +0.28(+0.65%) |
Dec 26, 2017 | 43.28 | 43.28 | 43.12 | 43.17 | 89,703 | -0.20(-0.47%) |
Dec 22, 2017 | 43.07 | 43.38 | 43.07 | 43.38 | 37,594 | +0.32(+0.75%) |
Dec 21, 2017 | 42.96 | 43.11 | 42.96 | 43.05 | 34,859 | +0.33(+0.77%) |
Dec 20, 2017 | 42.76 | 42.87 | 42.70 | 42.72 | 83,329 | +0.28(+0.66%) |
Dec 19, 2017 | 42.68 | 42.68 | 42.36 | 42.44 | 52,100 | -0.20(-0.46%) |
Dec 18, 2017 | 42.54 | 42.73 | 42.45 | 42.64 | 64,936 | +0.32(+0.76%) |
Dec 15, 2017 | 42.30 | 42.36 | 42.08 | 42.32 | 45,234 | +0.36(+0.86%) |
Dec 14, 2017 | 42.09 | 42.10 | 41.93 | 41.95 | 35,249 | -0.19(-0.45%) |
Dec 13, 2017 | 41.96 | 42.24 | 41.96 | 42.14 | 59,966 | +0.34(+0.82%) |
Dec 12, 2017 | 41.76 | 41.84 | 41.61 | 41.80 | 81,982 | -0.18(-0.44%) |
Dec 11, 2017 | 41.94 | 41.99 | 41.84 | 41.99 | 41,310 | +0.30(+0.72%) |
Dec 08, 2017 | 41.66 | 41.73 | 41.54 | 41.69 | 37,720 | +0.27(+0.64%) |
Dec 07, 2017 | 41.22 | 41.45 | 41.20 | 41.42 | 105,791 | +0.07(+0.18%) |
Dec 06, 2017 | 41.38 | 41.44 | 41.22 | 41.35 | 38,937 | -0.61(-1.45%) |
Dec 05, 2017 | 41.82 | 42.01 | 41.77 | 41.95 | 130,495 | -0.01(-0.02%) |
Dec 04, 2017 | 42.28 | 42.28 | 41.94 | 41.96 | 121,805 | -0.07(-0.16%) |
Dec 01, 2017 | 42.27 | 42.27 | 41.94 | 42.03 | 161,323 | -0.45(-1.06%) |
Nov 30, 2017 | 42.51 | 42.54 | 42.37 | 42.48 | 70,119 | +0.12(+0.29%) |
Nov 29, 2017 | 42.52 | 42.52 | 42.24 | 42.35 | 140,916 | -0.20(-0.47%) |
Nov 28, 2017 | 42.62 | 42.62 | 42.45 | 42.55 | 36,449 | +0.22(+0.53%) |
Nov 27, 2017 | 42.55 | 42.55 | 42.31 | 42.33 | 28,498 | -0.21(-0.49%) |
Nov 24, 2017 | 42.52 | 42.58 | 42.50 | 42.53 | 18,654 | +0.04(+0.10%) |
Nov 22, 2017 | 42.45 | 42.54 | 42.38 | 42.49 | 36,355 | +0.17(+0.40%) |
Nov 21, 2017 | 42.28 | 42.44 | 42.28 | 42.32 | 145,166 | +0.26(+0.63%) |
Nov 20, 2017 | 41.97 | 42.12 | 41.97 | 42.06 | 20,368 | +0.02(+0.04%) |
Nov 17, 2017 | 41.91 | 42.14 | 41.91 | 42.04 | 35,419 | +0.14(+0.34%) |
Nov 16, 2017 | 41.70 | 41.97 | 41.70 | 41.90 | 53,525 | +0.49(+1.18%) |
Nov 15, 2017 | 41.44 | 41.48 | 41.26 | 41.41 | 71,114 | -0.22(-0.52%) |
Nov 14, 2017 | 41.69 | 41.71 | 41.56 | 41.63 | 21,625 | -0.18(-0.44%) |
Nov 13, 2017 | 41.68 | 41.82 | 41.67 | 41.81 | 19,408 | -0.09(-0.22%) |
Nov 10, 2017 | 42.09 | 42.09 | 41.89 | 41.90 | 22,832 | -0.07(-0.18%) |
Nov 09, 2017 | 41.98 | 42.03 | 41.77 | 41.98 | 47,331 | -0.29(-0.69%) |
Nov 08, 2017 | 42.31 | 42.32 | 42.21 | 42.27 | 21,765 | +0.09(+0.22%) |
Nov 07, 2017 | 42.24 | 42.28 | 42.05 | 42.18 | 107,347 | -0.29(-0.68%) |
Nov 06, 2017 | 42.41 | 42.47 | 42.34 | 42.47 | 66,782 | +0.31(+0.73%) |
Nov 03, 2017 | 42.44 | 42.44 | 42.11 | 42.16 | 208,726 | -0.36(-0.84%) |
Nov 02, 2017 | 42.33 | 42.52 | 42.33 | 42.52 | 33,338 | +0.17(+0.41%) |
Nov 01, 2017 | 42.36 | 42.52 | 42.32 | 42.34 | 49,853 | +0.05(+0.12%) |
Oct 31, 2017 | 42.17 | 42.31 | 42.16 | 42.29 | 42,464 | +0.31(+0.73%) |
Oct 30, 2017 | 42.13 | 42.14 | 41.97 | 41.99 | 55,316 | -0.22(-0.51%) |
Oct 27, 2017 | 42.03 | 42.20 | 41.84 | 42.20 | 31,436 | +0.18(+0.44%) |
Oct 26, 2017 | 42.21 | 42.27 | 42.01 | 42.02 | 28,889 | -0.08(-0.20%) |
Oct 25, 2017 | 42.19 | 42.29 | 41.86 | 42.10 | 68,605 | +0.04(+0.10%) |
Oct 24, 2017 | 42.21 | 42.21 | 42.04 | 42.06 | 60,360 | +0.07(+0.18%) |
Oct 23, 2017 | 42.16 | 42.16 | 41.95 | 41.99 | 25,660 | -0.20(-0.47%) |
Oct 20, 2017 | 42.19 | 42.19 | 42.07 | 42.19 | 25,842 | +0.15(+0.36%) |
Oct 19, 2017 | 41.97 | 42.04 | 41.89 | 42.04 | 51,235 | -0.15(-0.35%) |
Oct 18, 2017 | 42.14 | 42.26 | 42.11 | 42.19 | 39,776 | +0.06(+0.14%) |
Oct 17, 2017 | 42.17 | 42.17 | 42.04 | 42.13 | 63,296 | -0.27(-0.63%) |
Oct 16, 2017 | 42.50 | 42.50 | 42.37 | 42.39 | 82,263 | -0.02(-0.06%) |
Oct 13, 2017 | 42.32 | 42.48 | 42.32 | 42.42 | 70,698 | +0.38(+0.91%) |
Oct 12, 2017 | 42.11 | 42.15 | 42.02 | 42.04 | 46,926 | +0.08(+0.20%) |
Oct 11, 2017 | 41.90 | 41.99 | 41.80 | 41.95 | 173,456 | +0.02(+0.04%) |
Oct 10, 2017 | 41.99 | 42.03 | 41.89 | 41.94 | 40,534 | +0.36(+0.86%) |
Oct 09, 2017 | 41.57 | 41.62 | 41.49 | 41.58 | 27,262 | -0.12(-0.28%) |
Oct 06, 2017 | 41.57 | 41.75 | 41.50 | 41.69 | 32,281 | -0.14(-0.34%) |
Oct 05, 2017 | 41.72 | 42.00 | 41.72 | 41.84 | 72,014 | +0.34(+0.82%) |
Oct 04, 2017 | 41.40 | 41.52 | 41.40 | 41.50 | 68,364 | +0.02(+0.06%) |
Oct 03, 2017 | 41.32 | 41.52 | 41.31 | 41.47 | 108,621 | +0.17(+0.42%) |
Oct 02, 2017 | 41.29 | 41.37 | 41.24 | 41.30 | 56,044 | +0.12(+0.28%) |
Sep 29, 2017 | 41.12 | 41.29 | 41.10 | 41.18 | 119,959 | +0.29(+0.71%) |
Sep 28, 2017 | 40.68 | 40.89 | 40.58 | 40.89 | 43,541 | +0.17(+0.41%) |
Sep 27, 2017 | 40.74 | 40.77 | 40.60 | 40.72 | 297,472 | -0.19(-0.47%) |
Sep 26, 2017 | 40.94 | 41.02 | 40.85 | 40.91 | 23,200 | +0.05(+0.12%) |
Sep 25, 2017 | 41.15 | 41.15 | 40.76 | 40.86 | 21,995 | -0.85(-2.03%) |
Sep 22, 2017 | 41.93 | 41.93 | 41.63 | 41.71 | 28,132 | -0.34(-0.81%) |
Sep 21, 2017 | 42.09 | 42.17 | 41.98 | 42.05 | 27,416 | +0.17(+0.42%) |
Sep 20, 2017 | 42.22 | 42.22 | 41.71 | 41.88 | 42,032 | -0.32(-0.77%) |
Sep 19, 2017 | 42.15 | 42.24 | 42.03 | 42.20 | 26,950 | -0.06(-0.14%) |
Sep 18, 2017 | 42.38 | 42.38 | 42.14 | 42.26 | 65,066 | -0.12(-0.29%) |
Sep 15, 2017 | 42.28 | 42.42 | 42.21 | 42.38 | 72,529 | +0.27(+0.65%) |
Sep 14, 2017 | 41.84 | 42.14 | 41.84 | 42.11 | 75,883 | +0.22(+0.52%) |
Sep 13, 2017 | 41.95 | 42.03 | 41.89 | 41.89 | 48,739 | -0.27(-0.65%) |
Sep 12, 2017 | 42.21 | 42.25 | 42.13 | 42.17 | 30,336 | -0.06(-0.14%) |
Sep 11, 2017 | 42.12 | 42.25 | 42.04 | 42.23 | 28,310 | +0.40(+0.95%) |
Sep 08, 2017 | 42.03 | 42.03 | 41.81 | 41.83 | 31,104 | -0.21(-0.49%) |
Sep 07, 2017 | 41.97 | 42.04 | 41.88 | 42.04 | 51,345 | +0.30(+0.72%) |
Sep 06, 2017 | 41.74 | 41.86 | 41.60 | 41.74 | 228,589 | +0.18(+0.44%) |
Sep 05, 2017 | 41.71 | 41.79 | 41.39 | 41.55 | 58,688 | -0.04(-0.10%) |
Sep 01, 2017 | 41.50 | 41.64 | 41.50 | 41.59 | 96,413 | +0.34(+0.83%) |
Aug 31, 2017 | 41.20 | 41.38 | 41.13 | 41.25 | 42,758 | +0.24(+0.59%) |
Aug 30, 2017 | 40.81 | 41.06 | 40.81 | 41.01 | 39,762 | +0.12(+0.28%) |
Aug 29, 2017 | 40.68 | 40.95 | 40.68 | 40.90 | 23,828 | -0.06(-0.14%) |
Aug 28, 2017 | 41.03 | 41.03 | 40.96 | 40.96 | 27,122 | +0.13(+0.33%) |
Aug 25, 2017 | 40.79 | 40.94 | 40.77 | 40.82 | 27,716 | +0.23(+0.57%) |
Aug 24, 2017 | 40.63 | 40.71 | 40.56 | 40.59 | 58,192 | +0.06(+0.14%) |
Aug 23, 2017 | 40.32 | 40.56 | 40.32 | 40.53 | 45,252 | +0.19(+0.47%) |
Aug 22, 2017 | 40.24 | 40.41 | 40.24 | 40.34 | 26,800 | +0.22(+0.54%) |
Aug 21, 2017 | 40.07 | 40.18 | 40.06 | 40.12 | 23,220 | +0.22(+0.54%) |
Aug 18, 2017 | 39.76 | 40.07 | 39.73 | 39.91 | 40,055 | +0.35(+0.88%) |
Aug 17, 2017 | 40.00 | 40.07 | 39.56 | 39.56 | 95,592 | -0.46(-1.14%) |
Aug 16, 2017 | 39.77 | 40.02 | 39.77 | 40.02 | 32,968 | +0.44(+1.11%) |
Aug 15, 2017 | 39.55 | 39.64 | 39.45 | 39.58 | 24,790 | -0.09(-0.23%) |
Aug 14, 2017 | 39.71 | 39.81 | 39.58 | 39.67 | 35,373 | +0.22(+0.57%) |
Aug 11, 2017 | 39.43 | 39.58 | 39.32 | 39.44 | 49,090 | +0.17(+0.42%) |
Aug 10, 2017 | 39.71 | 39.71 | 39.24 | 39.28 | 100,921 | -0.98(-2.44%) |
Aug 09, 2017 | 40.22 | 40.30 | 40.07 | 40.26 | 22,936 | -0.21(-0.51%) |
Aug 08, 2017 | 40.58 | 40.67 | 40.46 | 40.46 | 34,774 | -0.17(-0.43%) |
Aug 07, 2017 | 40.46 | 40.65 | 40.46 | 40.64 | 45,976 | +0.19(+0.47%) |
Aug 04, 2017 | 40.36 | 40.45 | 40.24 | 40.45 | 43,490 | +0.27(+0.66%) |
Aug 03, 2017 | 40.20 | 40.28 | 40.17 | 40.18 | 122,808 | -0.12(-0.29%) |
Aug 02, 2017 | 40.21 | 40.31 | 40.07 | 40.30 | 75,677 | +0.09(+0.23%) |
Aug 01, 2017 | 40.20 | 40.26 | 40.07 | 40.21 | 95,092 | +0.18(+0.46%) |
Jul 31, 2017 | 40.07 | 40.09 | 39.97 | 40.02 | 224,532 | +0.03(+0.08%) |
Jul 28, 2017 | 39.92 | 40.01 | 39.92 | 39.99 | 197,342 | +0.12(+0.31%) |
Jul 27, 2017 | 40.30 | 40.30 | 39.80 | 39.87 | 242,594 | -0.41(-1.01%) |
Jul 26, 2017 | 40.05 | 40.32 | 40.02 | 40.27 | 38,160 | +0.27(+0.66%) |
Jul 25, 2017 | 40.16 | 40.19 | 39.97 | 40.01 | 30,376 | -0.05(-0.12%) |
Jul 24, 2017 | 40.14 | 40.14 | 39.96 | 40.06 | 34,098 | +0.07(+0.19%) |
Jul 21, 2017 | 40.07 | 40.07 | 39.89 | 39.98 | 64,171 | -0.09(-0.23%) |
Jul 20, 2017 | 40.10 | 40.12 | 40.02 | 40.07 | 181,270 | -0.05(-0.12%) |
Jul 19, 2017 | 40.10 | 40.14 | 40.06 | 40.12 | 40,929 | +0.29(+0.73%) |
Jul 18, 2017 | 39.68 | 39.88 | 39.68 | 39.83 | 22,398 | +0.07(+0.17%) |
Jul 17, 2017 | 39.82 | 39.82 | 39.73 | 39.77 | 38,862 | -0.15(-0.37%) |
Jul 14, 2017 | 39.81 | 40.01 | 39.81 | 39.92 | 30,863 | +0.35(+0.88%) |
Jul 13, 2017 | 39.49 | 39.58 | 39.39 | 39.57 | 75,955 | +0.06(+0.15%) |
Jul 12, 2017 | 39.33 | 39.53 | 39.28 | 39.51 | 38,710 | +0.54(+1.39%) |
Jul 11, 2017 | 38.87 | 38.99 | 38.78 | 38.97 | 38,348 | +0.13(+0.34%) |
Jul 10, 2017 | 38.66 | 38.94 | 38.66 | 38.84 | 148,230 | +0.13(+0.34%) |
Jul 07, 2017 | 38.74 | 38.80 | 38.61 | 38.70 | 57,628 | +0.13(+0.34%) |
Jul 06, 2017 | 38.69 | 38.75 | 38.57 | 38.57 | 100,438 | -0.37(-0.94%) |
Jul 05, 2017 | 38.81 | 38.94 | 38.63 | 38.94 | 29,570 | +0.11(+0.28%) |
Jul 03, 2017 | 38.89 | 38.98 | 38.80 | 38.83 | 34,490 | +0.04(+0.11%) |
Jun 30, 2017 | 38.72 | 38.85 | 38.72 | 38.79 | 64,029 | +0.37(+0.95%) |
Jun 29, 2017 | 38.61 | 38.69 | 38.25 | 38.42 | 53,586 | -0.37(-0.96%) |
Jun 28, 2017 | 38.64 | 38.81 | 38.57 | 38.79 | 19,955 | +0.24(+0.63%) |
Jun 27, 2017 | 38.71 | 38.79 | 38.53 | 38.55 | 50,099 | -0.36(-0.92%) |
Jun 26, 2017 | 38.88 | 38.94 | 38.79 | 38.91 | 73,744 | +0.31(+0.80%) |
Jun 23, 2017 | 38.52 | 38.69 | 38.52 | 38.60 | 41,083 | +0.07(+0.18%) |
Jun 22, 2017 | 38.51 | 38.64 | 38.48 | 38.53 | 58,693 | +0.01(+0.04%) |
Jun 21, 2017 | 38.58 | 38.64 | 38.41 | 38.52 | 93,384 | +0.28(+0.74%) |
Jun 20, 2017 | 38.48 | 38.48 | 38.24 | 38.24 | 84,331 | -0.40(-1.03%) |
Jun 19, 2017 | 38.50 | 38.64 | 38.49 | 38.64 | 60,117 | +0.12(+0.32%) |
Jun 16, 2017 | 38.48 | 38.56 | 38.36 | 38.51 | 25,580 | +0.09(+0.24%) |
Jun 15, 2017 | 38.30 | 38.44 | 38.23 | 38.42 | 84,005 | -0.26(-0.66%) |
Jun 14, 2017 | 38.82 | 38.85 | 38.50 | 38.68 | 124,515 | -0.02(-0.04%) |
Jun 13, 2017 | 38.62 | 38.70 | 38.57 | 38.69 | 71,118 | +0.14(+0.37%) |
Jun 12, 2017 | 38.54 | 38.56 | 38.38 | 38.55 | 57,613 | -0.07(-0.17%) |
Jun 09, 2017 | 38.83 | 38.88 | 38.49 | 38.62 | 74,123 | -0.27(-0.68%) |
Jun 08, 2017 | 38.87 | 38.88 | 38.69 | 38.88 | 46,790 | +0.21(+0.54%) |
Jun 07, 2017 | 38.62 | 38.71 | 38.51 | 38.68 | 34,485 | -0.04(-0.11%) |
Jun 06, 2017 | 38.59 | 38.76 | 38.59 | 38.72 | 29,314 | +0.11(+0.28%) |
Jun 05, 2017 | 38.67 | 38.68 | 38.60 | 38.61 | 108,546 | +0.00(+0.00%) |
Jun 02, 2017 | 38.59 | 38.64 | 38.52 | 38.61 | 66,750 | +0.25(+0.65%) |
Jun 01, 2017 | 38.28 | 38.36 | 38.21 | 38.36 | 99,028 | +0.22(+0.59%) |
May 31, 2017 | 38.26 | 38.26 | 38.05 | 38.14 | 53,621 | -0.06(-0.15%) |
May 30, 2017 | 38.21 | 38.22 | 38.13 | 38.20 | 39,139 | -0.12(-0.32%) |
May 26, 2017 | 38.36 | 38.40 | 38.30 | 38.32 | 61,887 | +0.03(+0.09%) |
May 25, 2017 | 38.34 | 38.38 | 38.26 | 38.29 | 42,468 | +0.16(+0.41%) |
May 24, 2017 | 38.06 | 38.16 | 38.01 | 38.13 | 21,412 | +0.11(+0.28%) |
May 23, 2017 | 38.02 | 38.06 | 37.94 | 38.02 | 32,607 | -0.15(-0.39%) |
May 22, 2017 | 38.17 | 38.25 | 38.12 | 38.17 | 55,991 | -0.13(-0.35%) |
May 19, 2017 | 38.03 | 38.35 | 38.03 | 38.30 | 44,348 | +0.69(+1.83%) |
May 18, 2017 | 37.75 | 37.83 | 37.47 | 37.62 | 106,389 | -0.59(-1.54%) |
May 17, 2017 | 38.53 | 38.53 | 38.21 | 38.21 | 43,503 | -0.55(-1.41%) |
May 16, 2017 | 38.64 | 38.76 | 38.64 | 38.75 | 41,026 | +0.10(+0.26%) |
May 15, 2017 | 38.51 | 38.66 | 38.41 | 38.65 | 59,745 | +0.34(+0.89%) |
May 12, 2017 | 38.35 | 38.40 | 38.31 | 38.31 | 81,187 | -0.04(-0.11%) |
May 11, 2017 | 38.35 | 38.38 | 38.16 | 38.35 | 75,195 | -0.02(-0.04%) |
May 10, 2017 | 38.26 | 38.40 | 38.26 | 38.37 | 83,864 | +0.29(+0.76%) |
May 09, 2017 | 38.02 | 38.20 | 38.01 | 38.08 | 234,727 | +0.04(+0.11%) |
May 08, 2017 | 38.11 | 38.20 | 38.04 | 38.04 | 45,656 | -0.26(-0.67%) |
May 05, 2017 | 38.06 | 38.33 | 38.06 | 38.30 | 43,311 | +0.19(+0.50%) |
May 04, 2017 | 38.27 | 38.27 | 38.07 | 38.11 | 42,424 | -0.25(-0.65%) |
May 03, 2017 | 38.48 | 38.48 | 38.26 | 38.35 | 193,030 | -0.29(-0.75%) |
May 02, 2017 | 38.51 | 38.68 | 38.49 | 38.64 | 200,955 | +0.22(+0.58%) |