Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.35 | 46.35 | 45.79 | 45.88 | 12,420 | -0.25(-0.54%) |
May 30, 2018 | 45.93 | 46.23 | 45.93 | 46.13 | 11,767 | +0.57(+1.26%) |
May 29, 2018 | 45.47 | 45.59 | 45.32 | 45.56 | 5,187 | +0.07(+0.15%) |
May 25, 2018 | 45.49 | 45.49 | 45.49 | 0 | -0.09(-0.20%) | |
May 24, 2018 | 45.82 | 45.82 | 45.31 | 45.58 | 3,457 | +0.01(+0.03%) |
May 23, 2018 | 45.48 | 45.60 | 45.48 | 45.57 | 8,683 | +0.02(+0.05%) |
May 22, 2018 | 46.03 | 46.03 | 45.55 | 45.55 | 11,981 | -0.23(-0.50%) |
May 21, 2018 | 45.72 | 45.83 | 45.50 | 45.78 | 9,692 | +0.32(+0.71%) |
May 18, 2018 | 45.61 | 45.61 | 45.35 | 45.45 | 16,991 | +0.10(+0.21%) |
May 17, 2018 | 45.18 | 45.42 | 45.18 | 45.36 | 8,202 | +0.40(+0.90%) |
May 16, 2018 | 44.72 | 45.12 | 44.72 | 44.95 | 58,837 | +0.45(+1.00%) |
May 15, 2018 | 44.31 | 44.62 | 44.31 | 44.51 | 31,074 | -0.00(-0.01%) |
May 14, 2018 | 44.93 | 44.93 | 44.51 | 44.51 | 8,409 | -0.21(-0.48%) |
May 11, 2018 | 44.85 | 44.86 | 44.66 | 44.73 | 6,122 | +0.15(+0.33%) |
May 10, 2018 | 44.77 | 44.77 | 44.42 | 44.58 | 5,381 | +0.01(+0.02%) |
May 09, 2018 | 44.66 | 44.66 | 44.26 | 44.57 | 4,296 | +0.25(+0.56%) |
May 08, 2018 | 44.34 | 44.34 | 44.27 | 44.32 | 5,143 | +0.09(+0.20%) |
May 07, 2018 | 44.23 | 44.46 | 44.21 | 44.24 | 4,639 | +0.10(+0.23%) |
May 04, 2018 | 43.57 | 44.43 | 43.57 | 44.14 | 4,619 | +0.63(+1.44%) |
May 03, 2018 | 43.77 | 43.77 | 43.25 | 43.51 | 2,298 | -0.48(-1.09%) |
May 02, 2018 | 43.42 | 44.01 | 43.42 | 43.99 | 2,477 | +0.62(+1.43%) |
May 01, 2018 | 43.02 | 43.37 | 42.80 | 43.37 | 8,245 | +0.00(+0.01%) |
Apr 30, 2018 | 43.67 | 43.81 | 43.36 | 43.36 | 5,967 | -0.30(-0.69%) |
Apr 27, 2018 | 44.06 | 44.06 | 43.64 | 43.66 | 14,271 | -0.11(-0.25%) |
Apr 26, 2018 | 43.69 | 43.90 | 43.69 | 43.77 | 5,451 | +0.13(+0.30%) |
Apr 25, 2018 | 43.74 | 43.81 | 43.56 | 43.64 | 6,736 | -0.18(-0.40%) |
Apr 24, 2018 | 44.21 | 44.21 | 43.53 | 43.82 | 4,302 | -0.05(-0.12%) |
Apr 23, 2018 | 43.90 | 44.06 | 43.87 | 43.87 | 5,977 | -0.03(-0.07%) |
Apr 20, 2018 | 43.82 | 44.08 | 43.82 | 43.90 | 4,279 | -0.16(-0.36%) |
Apr 19, 2018 | 44.12 | 44.13 | 43.95 | 44.06 | 6,299 | -0.21(-0.47%) |
Apr 18, 2018 | 44.42 | 44.44 | 44.25 | 44.27 | 26,520 | +0.00(+0.00%) |
Apr 17, 2018 | 44.21 | 44.34 | 44.11 | 44.27 | 18,986 | +0.33(+0.74%) |
Apr 16, 2018 | 43.57 | 43.98 | 43.57 | 43.94 | 4,795 | +0.71(+1.65%) |
Apr 13, 2018 | 43.40 | 43.48 | 43.23 | 43.23 | 3,477 | -0.45(-1.03%) |
Apr 12, 2018 | 43.39 | 43.69 | 43.39 | 43.68 | 9,163 | +0.31(+0.71%) |
Apr 11, 2018 | 43.38 | 43.49 | 43.32 | 43.37 | 13,097 | -0.15(-0.33%) |
Apr 10, 2018 | 43.30 | 43.56 | 43.26 | 43.52 | 3,850 | +0.60(+1.39%) |
Apr 09, 2018 | 43.13 | 43.34 | 42.92 | 42.92 | 3,898 | -0.07(-0.16%) |
Apr 06, 2018 | 43.61 | 43.74 | 42.86 | 42.99 | 15,087 | -0.61(-1.40%) |
Apr 05, 2018 | 43.57 | 43.64 | 43.55 | 43.60 | 3,475 | +0.34(+0.79%) |
Apr 04, 2018 | 42.26 | 43.35 | 42.26 | 43.26 | 14,347 | +0.51(+1.19%) |
Apr 03, 2018 | 42.41 | 42.76 | 42.32 | 42.75 | 21,692 | +0.66(+1.57%) |
Apr 02, 2018 | 42.75 | 42.75 | 41.87 | 42.09 | 14,956 | -0.89(-2.07%) |
Mar 29, 2018 | 42.98 | 42.98 | 42.98 | 0 | +0.35(+0.81%) | |
Mar 28, 2018 | 42.65 | 42.72 | 42.45 | 42.64 | 4,597 | +0.12(+0.28%) |
Mar 27, 2018 | 42.95 | 43.15 | 42.46 | 42.52 | 13,031 | -0.09(-0.21%) |
Mar 26, 2018 | 42.72 | 42.76 | 42.36 | 42.61 | 5,722 | -0.06(-0.15%) |
Mar 23, 2018 | 43.24 | 43.24 | 42.67 | 42.67 | 5,357 | -0.61(-1.42%) |
Mar 22, 2018 | 43.72 | 43.87 | 43.17 | 43.29 | 4,990 | -0.84(-1.91%) |
Mar 21, 2018 | 43.92 | 44.22 | 43.92 | 44.13 | 5,229 | +0.32(+0.72%) |
Mar 20, 2018 | 44.04 | 44.04 | 43.74 | 43.81 | 6,364 | -0.01(-0.02%) |
Mar 19, 2018 | 44.10 | 44.10 | 43.54 | 43.82 | 6,900 | -0.34(-0.76%) |
Mar 16, 2018 | 43.76 | 44.19 | 43.76 | 44.16 | 2,047 | +0.41(+0.93%) |
Mar 15, 2018 | 43.94 | 43.94 | 43.72 | 43.75 | 2,867 | -0.22(-0.50%) |
Mar 14, 2018 | 44.05 | 44.18 | 43.95 | 43.97 | 5,090 | -0.25(-0.56%) |
Mar 13, 2018 | 44.39 | 44.45 | 44.22 | 44.22 | 27,473 | -0.11(-0.26%) |
Mar 12, 2018 | 44.18 | 44.36 | 44.16 | 44.33 | 4,648 | +0.28(+0.64%) |
Mar 09, 2018 | 43.76 | 44.16 | 43.54 | 44.05 | 14,987 | +0.69(+1.59%) |
Mar 08, 2018 | 43.30 | 43.36 | 43.19 | 43.36 | 2,642 | -0.09(-0.21%) |
Mar 07, 2018 | 43.02 | 43.45 | 43.02 | 43.45 | 6,431 | +0.58(+1.35%) |
Mar 06, 2018 | 42.50 | 42.87 | 42.39 | 42.87 | 14,389 | +0.18(+0.41%) |
Mar 05, 2018 | 42.14 | 42.70 | 42.04 | 42.70 | 9,384 | +0.29(+0.68%) |
Mar 02, 2018 | 41.27 | 42.41 | 41.07 | 42.41 | 6,454 | +0.78(+1.86%) |
Mar 01, 2018 | 41.45 | 42.04 | 41.41 | 41.63 | 13,512 | -0.00(-0.01%) |
Feb 28, 2018 | 42.14 | 42.16 | 41.64 | 41.64 | 10,636 | -0.46(-1.10%) |
Feb 27, 2018 | 42.67 | 42.79 | 42.10 | 42.10 | 11,198 | -0.63(-1.48%) |
Feb 26, 2018 | 42.53 | 42.79 | 42.38 | 42.73 | 11,320 | +0.39(+0.92%) |
Feb 23, 2018 | 42.34 | 42.34 | 42.20 | 42.34 | 5,278 | +0.23(+0.54%) |
Feb 22, 2018 | 42.11 | 42.12 | 8,564 | -0.35(-0.82%) | ||
Feb 21, 2018 | 42.39 | 42.79 | 42.39 | 42.46 | 10,215 | +0.39(+0.93%) |
Feb 20, 2018 | 42.18 | 42.41 | 41.96 | 42.07 | 19,653 | -0.35(-0.82%) |
Feb 16, 2018 | 42.42 | 42.42 | 42.42 | 0 | +0.35(+0.83%) | |
Feb 15, 2018 | 42.21 | 42.21 | 41.97 | 42.07 | 5,137 | +0.29(+0.68%) |
Feb 14, 2018 | 41.37 | 41.78 | 41.37 | 41.78 | 5,696 | +0.60(+1.45%) |
Feb 13, 2018 | 41.47 | 41.47 | 41.47 | 41.19 | 4,498 | +0.08(+0.18%) |
Feb 12, 2018 | 41.18 | 41.30 | 40.70 | 41.11 | 11,677 | +0.05(+0.11%) |
Feb 09, 2018 | 40.96 | 41.35 | 40.38 | 41.07 | 20,561 | +0.36(+0.90%) |
Feb 08, 2018 | 41.65 | 41.65 | 40.70 | 40.70 | 14,371 | -0.76(-1.84%) |
Feb 07, 2018 | 41.32 | 41.32 | 41.32 | 41.46 | 31,659 | +0.09(+0.22%) |
Feb 06, 2018 | 40.51 | 41.50 | 39.99 | 41.37 | 23,871 | -0.31(-0.75%) |
Feb 05, 2018 | 42.25 | 42.46 | 41.43 | 41.68 | 20,806 | -0.95(-2.23%) |
Feb 02, 2018 | 43.02 | 43.02 | 42.54 | 42.63 | 9,161 | -0.54(-1.26%) |
Feb 01, 2018 | 42.86 | 43.22 | 42.83 | 43.18 | 10,624 | +0.04(+0.10%) |
Jan 31, 2018 | 43.75 | 43.75 | 43.05 | 43.13 | 25,328 | -0.39(-0.89%) |
Jan 30, 2018 | 43.79 | 43.38 | 43.52 | 24,716 | -0.27(-0.62%) | |
Jan 29, 2018 | 43.92 | 43.92 | 43.78 | 43.79 | 13,890 | -0.19(-0.44%) |
Jan 26, 2018 | 44.05 | 44.05 | 43.87 | 43.99 | 18,208 | -0.01(-0.02%) |
Jan 25, 2018 | 44.04 | 44.04 | 43.81 | 44.00 | 6,779 | -0.05(-0.12%) |
Jan 24, 2018 | 44.45 | 44.45 | 43.99 | 44.05 | 17,485 | -0.32(-0.71%) |
Jan 23, 2018 | 44.19 | 44.42 | 44.09 | 44.36 | 25,934 | +0.11(+0.24%) |
Jan 22, 2018 | 44.34 | 44.34 | 44.13 | 44.26 | 6,695 | -0.14(-0.32%) |
Jan 19, 2018 | 44.13 | 44.45 | 44.13 | 44.40 | 8,858 | +0.49(+1.11%) |
Jan 18, 2018 | 44.32 | 44.32 | 43.85 | 43.91 | 11,413 | -0.30(-0.68%) |
Jan 17, 2018 | 43.92 | 44.35 | 43.86 | 44.21 | 8,557 | +0.29(+0.66%) |
Jan 16, 2018 | 44.33 | 44.62 | 43.74 | 43.92 | 19,535 | -0.30(-0.67%) |
Jan 12, 2018 | 44.22 | 44.22 | 44.22 | 0 | +0.06(+0.14%) | |
Jan 11, 2018 | 43.40 | 44.19 | 43.40 | 44.16 | 14,948 | +0.74(+1.71%) |
Jan 10, 2018 | 43.23 | 43.54 | 43.23 | 43.41 | 7,523 | -0.02(-0.04%) |
Jan 09, 2018 | 43.38 | 43.58 | 43.38 | 43.43 | 10,296 | -0.05(-0.13%) |
Jan 08, 2018 | 43.31 | 43.51 | 43.14 | 43.49 | 21,580 | +0.06(+0.15%) |
Jan 05, 2018 | 43.28 | 43.42 | 43.18 | 43.42 | 12,396 | +0.12(+0.27%) |
Jan 04, 2018 | 43.42 | 43.42 | 43.09 | 43.31 | 7,575 | +0.14(+0.33%) |
Jan 03, 2018 | 43.02 | 43.23 | 43.00 | 43.17 | 12,259 | +0.11(+0.26%) |
Jan 02, 2018 | 43.18 | 43.29 | 42.99 | 43.05 | 9,680 | +0.01(+0.02%) |
Dec 29, 2017 | 43.04 | 43.04 | 43.04 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.39 | 43.39 | 43.16 | 43.24 | 7,600 | +0.03(+0.07%) |
Dec 27, 2017 | 43.41 | 43.51 | 43.13 | 43.21 | 9,351 | -0.07(-0.16%) |
Dec 26, 2017 | 43.41 | 43.41 | 43.24 | 43.28 | 14,783 | -0.06(-0.14%) |
Dec 22, 2017 | 43.62 | 43.62 | 43.31 | 43.34 | 7,662 | -0.25(-0.56%) |
Dec 21, 2017 | 43.65 | 43.72 | 43.52 | 43.59 | 7,724 | +0.17(+0.38%) |
Dec 20, 2017 | 43.72 | 43.72 | 43.39 | 43.42 | 14,868 | +0.08(+0.19%) |
Dec 19, 2017 | 43.73 | 43.73 | 43.27 | 43.34 | 17,111 | -0.14(-0.33%) |
Dec 18, 2017 | 43.73 | 43.77 | 43.46 | 43.49 | 12,665 | +0.30(+0.69%) |
Dec 15, 2017 | 42.46 | 43.42 | 42.46 | 43.19 | 8,943 | +0.82(+1.93%) |
Dec 14, 2017 | 43.08 | 43.08 | 42.32 | 42.37 | 16,871 | -0.44(-1.02%) |
Dec 13, 2017 | 42.62 | 43.17 | 42.62 | 42.81 | 13,550 | +0.10(+0.23%) |
Dec 12, 2017 | 43.00 | 43.00 | 42.71 | 42.71 | 13,903 | +0.17(+0.39%) |
Dec 11, 2017 | 42.76 | 42.79 | 42.55 | 42.55 | 18,873 | -0.21(-0.49%) |
Dec 08, 2017 | 43.03 | 43.03 | 42.76 | 42.76 | 9,975 | -0.27(-0.62%) |
Dec 07, 2017 | 43.04 | 43.31 | 42.74 | 43.02 | 10,140 | -0.01(-0.03%) |
Dec 06, 2017 | 43.26 | 43.26 | 43.04 | 43.04 | 9,159 | -0.18(-0.42%) |
Dec 05, 2017 | 43.70 | 43.70 | 43.22 | 43.22 | 6,425 | -0.42(-0.95%) |
Dec 04, 2017 | 44.11 | 44.11 | 43.63 | 43.63 | 5,414 | +0.22(+0.50%) |
Dec 01, 2017 | 43.58 | 43.63 | 42.93 | 43.42 | 15,470 | -0.38(-0.87%) |
Nov 30, 2017 | 44.43 | 44.43 | 43.66 | 43.79 | 14,517 | -0.14(-0.31%) |
Nov 29, 2017 | 43.79 | 44.10 | 43.77 | 43.93 | 14,654 | +0.47(+1.08%) |
Nov 28, 2017 | 43.02 | 43.46 | 43.00 | 43.46 | 2,695 | +0.64(+1.50%) |
Nov 27, 2017 | 42.83 | 43.02 | 42.82 | 42.82 | 7,683 | -0.02(-0.04%) |
Nov 24, 2017 | 42.95 | 42.95 | 42.84 | 42.84 | 1,070 | -0.14(-0.31%) |
Nov 22, 2017 | 43.27 | 43.27 | 42.97 | 42.97 | 6,007 | -0.10(-0.23%) |
Nov 21, 2017 | 42.96 | 43.08 | 42.88 | 43.07 | 6,656 | +0.54(+1.27%) |
Nov 20, 2017 | 42.31 | 42.53 | 42.15 | 42.53 | 6,627 | +0.37(+0.88%) |
Nov 17, 2017 | 41.84 | 42.19 | 41.84 | 42.16 | 8,042 | +0.18(+0.42%) |
Nov 16, 2017 | 41.68 | 42.19 | 41.68 | 41.98 | 7,099 | +0.64(+1.54%) |
Nov 15, 2017 | 41.33 | 41.53 | 41.25 | 41.34 | 21,088 | -0.09(-0.22%) |
Nov 14, 2017 | 41.17 | 41.43 | 41.17 | 41.43 | 1,233 | +0.06(+0.14%) |
Nov 13, 2017 | 41.09 | 41.38 | 41.00 | 41.38 | 3,864 | -0.09(-0.21%) |
Nov 10, 2017 | 41.58 | 41.64 | 41.46 | 41.46 | 14,620 | +0.10(+0.24%) |
Nov 09, 2017 | 41.38 | 41.66 | 41.11 | 41.36 | 9,365 | -0.27(-0.65%) |
Nov 08, 2017 | 41.46 | 41.63 | 41.31 | 41.63 | 5,560 | +0.10(+0.25%) |
Nov 07, 2017 | 42.36 | 42.36 | 41.44 | 41.53 | 10,599 | -0.71(-1.68%) |
Nov 06, 2017 | 42.37 | 42.42 | 42.18 | 42.24 | 16,402 | -0.08(-0.19%) |
Nov 03, 2017 | 42.41 | 42.48 | 42.30 | 42.32 | 3,599 | -0.21(-0.49%) |
Nov 02, 2017 | 42.10 | 42.53 | 42.07 | 42.53 | 5,458 | +0.29(+0.69%) |
Nov 01, 2017 | 42.40 | 42.40 | 42.01 | 42.24 | 5,352 | -0.23(-0.55%) |
Oct 31, 2017 | 42.17 | 42.64 | 42.17 | 42.48 | 4,293 | +0.32(+0.75%) |
Oct 30, 2017 | 42.48 | 42.97 | 42.09 | 42.16 | 9,276 | -0.87(-2.03%) |
Oct 27, 2017 | 42.62 | 43.06 | 42.62 | 43.03 | 5,125 | +0.26(+0.60%) |
Oct 26, 2017 | 42.81 | 42.94 | 42.74 | 42.77 | 3,340 | +0.09(+0.22%) |
Oct 25, 2017 | 42.72 | 42.72 | 42.33 | 42.68 | 6,093 | -0.11(-0.25%) |
Oct 24, 2017 | 42.78 | 42.88 | 42.78 | 42.78 | 5,435 | +0.19(+0.45%) |
Oct 23, 2017 | 42.89 | 42.89 | 42.59 | 42.59 | 21,911 | -0.28(-0.66%) |
Oct 20, 2017 | 43.05 | 43.05 | 42.85 | 42.87 | 11,037 | +0.15(+0.36%) |
Oct 19, 2017 | 42.54 | 42.72 | 42.44 | 42.72 | 5,928 | -0.05(-0.11%) |
Oct 18, 2017 | 42.57 | 42.88 | 42.57 | 42.76 | 10,887 | +0.29(+0.68%) |
Oct 17, 2017 | 42.76 | 42.84 | 42.45 | 42.48 | 8,685 | -0.25(-0.59%) |
Oct 16, 2017 | 42.77 | 42.77 | 42.60 | 42.73 | 6,074 | +0.05(+0.11%) |
Oct 13, 2017 | 42.66 | 42.77 | 42.53 | 42.68 | 4,890 | +0.04(+0.08%) |
Oct 12, 2017 | 42.69 | 42.71 | 42.46 | 42.65 | 6,070 | -0.03(-0.06%) |
Oct 11, 2017 | 42.59 | 42.73 | 42.57 | 42.67 | 9,196 | +0.07(+0.17%) |
Oct 10, 2017 | 42.38 | 42.60 | 42.38 | 42.60 | 5,363 | +0.28(+0.66%) |
Oct 09, 2017 | 42.44 | 42.48 | 42.22 | 42.32 | 5,034 | -0.14(-0.32%) |
Oct 06, 2017 | 42.48 | 42.51 | 42.31 | 42.46 | 6,472 | -0.05(-0.13%) |
Oct 05, 2017 | 42.32 | 42.59 | 42.32 | 42.51 | 6,226 | +0.22(+0.51%) |
Oct 04, 2017 | 42.51 | 42.51 | 42.24 | 42.29 | 6,457 | -0.15(-0.36%) |
Oct 03, 2017 | 42.52 | 42.52 | 42.28 | 42.45 | 14,374 | +0.13(+0.30%) |
Oct 02, 2017 | 41.93 | 42.38 | 41.87 | 42.32 | 7,628 | +0.45(+1.08%) |
Sep 29, 2017 | 41.83 | 41.98 | 41.83 | 41.87 | 10,775 | -0.03(-0.06%) |
Sep 28, 2017 | 41.91 | 41.95 | 41.51 | 41.90 | 28,545 | +0.07(+0.16%) |
Sep 27, 2017 | 41.96 | 41.83 | 16,386 | +0.91(+2.22%) | ||
Sep 26, 2017 | 40.63 | 41.01 | 40.63 | 40.92 | 8,609 | +0.46(+1.14%) |
Sep 25, 2017 | 40.50 | 40.57 | 40.36 | 40.46 | 9,173 | +0.01(+0.03%) |
Sep 22, 2017 | 40.25 | 40.48 | 40.18 | 40.45 | 3,124 | +0.27(+0.68%) |
Sep 21, 2017 | 40.32 | 40.32 | 40.12 | 40.18 | 7,003 | +0.10(+0.25%) |
Sep 20, 2017 | 39.87 | 40.24 | 39.86 | 40.08 | 4,077 | +0.09(+0.23%) |
Sep 19, 2017 | 39.95 | 40.06 | 39.95 | 39.98 | 4,485 | -0.00(-0.00%) |
Sep 18, 2017 | 39.76 | 40.07 | 39.76 | 39.99 | 7,715 | +0.55(+1.40%) |
Sep 15, 2017 | 39.28 | 39.52 | 39.27 | 39.43 | 8,375 | +0.13(+0.32%) |
Sep 14, 2017 | 39.35 | 39.46 | 39.31 | 39.31 | 8,611 | -0.12(-0.30%) |
Sep 13, 2017 | 39.23 | 39.49 | 39.23 | 39.43 | 4,381 | +0.18(+0.46%) |
Sep 12, 2017 | 38.98 | 39.34 | 38.98 | 39.24 | 13,276 | +0.26(+0.67%) |
Sep 11, 2017 | 38.64 | 38.99 | 38.64 | 38.98 | 5,647 | +0.57(+1.48%) |
Sep 08, 2017 | 38.33 | 38.64 | 38.29 | 38.42 | 5,770 | +0.14(+0.35%) |
Sep 07, 2017 | 38.44 | 38.51 | 38.28 | 38.28 | 7,899 | -0.38(-0.99%) |
Sep 06, 2017 | 38.77 | 38.77 | 38.52 | 38.66 | 10,354 | +0.09(+0.22%) |
Sep 05, 2017 | 38.93 | 39.02 | 38.49 | 38.58 | 15,132 | -0.41(-1.04%) |
Sep 01, 2017 | 39.06 | 39.06 | 39.06 | 38.98 | 10,992 | +0.16(+0.41%) |
Aug 31, 2017 | 38.61 | 39.01 | 38.61 | 38.82 | 3,016 | +0.31(+0.80%) |
Aug 30, 2017 | 38.48 | 38.54 | 38.46 | 38.52 | 14,668 | +0.07(+0.19%) |
Aug 29, 2017 | 38.08 | 38.50 | 38.08 | 38.44 | 14,095 | +0.02(+0.05%) |
Aug 28, 2017 | 38.42 | 38.53 | 38.32 | 38.42 | 17,037 | +0.14(+0.38%) |
Aug 25, 2017 | 38.21 | 38.40 | 38.15 | 38.28 | 11,321 | +0.07(+0.19%) |
Aug 24, 2017 | 38.17 | 38.28 | 38.11 | 38.21 | 5,914 | +0.19(+0.50%) |
Aug 23, 2017 | 37.92 | 38.16 | 37.92 | 38.02 | 11,259 | -0.19(-0.50%) |
Aug 22, 2017 | 38.05 | 38.29 | 38.05 | 38.21 | 18,139 | +0.28(+0.74%) |
Aug 21, 2017 | 38.11 | 38.11 | 37.83 | 37.93 | 5,429 | -0.18(-0.47%) |
Aug 18, 2017 | 37.82 | 38.26 | 37.77 | 38.11 | 14,231 | -0.01(-0.02%) |
Aug 17, 2017 | 38.66 | 38.66 | 38.12 | 38.12 | 11,747 | -0.53(-1.38%) |
Aug 16, 2017 | 38.82 | 39.05 | 38.65 | 38.65 | 19,302 | -0.15(-0.40%) |
Aug 15, 2017 | 39.19 | 39.19 | 38.80 | 38.80 | 10,576 | -0.24(-0.62%) |
Aug 14, 2017 | 38.60 | 39.16 | 38.60 | 39.05 | 5,560 | +0.60(+1.57%) |
Aug 11, 2017 | 38.37 | 38.68 | 38.34 | 38.44 | 27,068 | -0.17(-0.44%) |
Aug 10, 2017 | 38.89 | 38.97 | 38.61 | 38.61 | 8,890 | -0.56(-1.43%) |
Aug 09, 2017 | 39.15 | 39.29 | 39.00 | 39.17 | 10,517 | -0.38(-0.97%) |
Aug 08, 2017 | 39.59 | 40.04 | 39.55 | 39.56 | 8,666 | +0.04(+0.09%) |
Aug 07, 2017 | 39.70 | 39.73 | 39.45 | 39.52 | 9,490 | -0.09(-0.22%) |
Aug 04, 2017 | 39.52 | 39.68 | 39.44 | 39.61 | 9,005 | +0.25(+0.64%) |
Aug 03, 2017 | 39.55 | 39.66 | 39.32 | 39.35 | 12,860 | -0.32(-0.82%) |
Aug 02, 2017 | 39.92 | 39.93 | 39.59 | 39.68 | 13,110 | -0.28(-0.70%) |
Aug 01, 2017 | 39.98 | 39.98 | 39.71 | 39.96 | 14,280 | +0.32(+0.80%) |
Jul 31, 2017 | 39.90 | 39.90 | 39.64 | 39.64 | 5,815 | -0.18(-0.45%) |
Jul 28, 2017 | 39.87 | 39.93 | 39.62 | 39.82 | 2,495 | -0.10(-0.25%) |
Jul 27, 2017 | 40.36 | 40.36 | 39.86 | 39.92 | 4,888 | -0.23(-0.56%) |
Jul 26, 2017 | 40.43 | 40.43 | 40.15 | 40.15 | 3,162 | -0.18(-0.45%) |
Jul 25, 2017 | 40.16 | 40.42 | 40.16 | 40.33 | 7,385 | +0.47(+1.18%) |
Jul 24, 2017 | 39.70 | 39.86 | 39.64 | 39.86 | 9,522 | +0.08(+0.21%) |
Jul 21, 2017 | 40.36 | 40.36 | 39.77 | 39.78 | 22,930 | -0.15(-0.38%) |
Jul 20, 2017 | 40.07 | 40.07 | 39.85 | 39.93 | 6,728 | -0.04(-0.09%) |
Jul 19, 2017 | 40.00 | 40.14 | 39.92 | 39.97 | 11,140 | +0.13(+0.32%) |
Jul 18, 2017 | 39.82 | 39.90 | 39.70 | 39.84 | 6,201 | -0.13(-0.32%) |
Jul 17, 2017 | 39.80 | 40.02 | 39.75 | 39.97 | 16,517 | +0.14(+0.34%) |
Jul 14, 2017 | 39.71 | 39.99 | 39.67 | 39.83 | 11,485 | -0.07(-0.18%) |
Jul 13, 2017 | 40.02 | 40.03 | 39.63 | 39.90 | 25,322 | -0.04(-0.09%) |
Jul 12, 2017 | 39.84 | 40.11 | 39.75 | 39.94 | 17,321 | +0.35(+0.89%) |
Jul 11, 2017 | 39.58 | 39.65 | 39.34 | 39.59 | 12,803 | -0.10(-0.25%) |
Jul 10, 2017 | 39.79 | 39.97 | 39.63 | 39.69 | 8,497 | -0.30(-0.74%) |
Jul 07, 2017 | 39.55 | 39.98 | 39.55 | 39.98 | 6,732 | +0.46(+1.17%) |
Jul 06, 2017 | 39.89 | 39.89 | 39.50 | 39.52 | 14,893 | -0.47(-1.19%) |
Jul 05, 2017 | 40.07 | 40.07 | 39.67 | 40.00 | 14,396 | -0.25(-0.62%) |
Jul 03, 2017 | 39.92 | 40.34 | 39.82 | 40.25 | 20,115 | +0.49(+1.23%) |
Jun 30, 2017 | 40.06 | 40.06 | 39.70 | 39.76 | 8,786 | -0.14(-0.34%) |
Jun 29, 2017 | 40.08 | 40.08 | 39.43 | 39.89 | 7,714 | +0.03(+0.07%) |
Jun 28, 2017 | 39.36 | 39.91 | 39.22 | 39.87 | 10,813 | +0.72(+1.84%) |
Jun 27, 2017 | 39.20 | 39.54 | 39.15 | 39.15 | 16,171 | -0.09(-0.23%) |
Jun 26, 2017 | 39.06 | 39.37 | 39.06 | 39.24 | 8,161 | +0.42(+1.08%) |
Jun 23, 2017 | 38.83 | 38.88 | 38.77 | 38.82 | 4,476 | -0.01(-0.01%) |
Jun 22, 2017 | 38.70 | 38.97 | 38.67 | 38.82 | 9,796 | +0.01(+0.03%) |
Jun 21, 2017 | 39.23 | 39.23 | 38.80 | 38.81 | 4,263 | -0.43(-1.10%) |
Jun 20, 2017 | 39.53 | 39.53 | 39.16 | 39.24 | 16,099 | -0.31(-0.77%) |
Jun 19, 2017 | 39.78 | 39.82 | 39.51 | 39.55 | 15,981 | -0.09(-0.23%) |
Jun 16, 2017 | 39.52 | 39.64 | 39.34 | 39.64 | 8,012 | -0.04(-0.09%) |
Jun 15, 2017 | 39.62 | 39.78 | 39.62 | 39.68 | 7,408 | -0.21(-0.53%) |
Jun 14, 2017 | 40.05 | 40.05 | 39.69 | 39.89 | 8,306 | -0.12(-0.31%) |
Jun 13, 2017 | 40.12 | 40.12 | 39.97 | 40.01 | 7,774 | +0.11(+0.27%) |
Jun 12, 2017 | 40.25 | 40.47 | 39.80 | 39.90 | 16,358 | -0.16(-0.40%) |
Jun 09, 2017 | 39.56 | 40.22 | 39.48 | 40.06 | 17,398 | +0.74(+1.88%) |
Jun 08, 2017 | 38.75 | 39.56 | 38.75 | 39.32 | 4,354 | +0.72(+1.87%) |
Jun 07, 2017 | 38.69 | 38.76 | 38.51 | 38.60 | 13,921 | +0.14(+0.35%) |
Jun 06, 2017 | 38.56 | 38.75 | 38.26 | 38.47 | 10,215 | -0.20(-0.51%) |
Jun 05, 2017 | 39.03 | 39.07 | 38.64 | 38.67 | 46,127 | -0.38(-0.97%) |
Jun 02, 2017 | 38.84 | 39.57 | 38.73 | 39.05 | 17,070 | +0.33(+0.86%) |