Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.39 | 39.68 | 38.37 | 39.61 | 14,098,640 | +1.19(+3.11%) |
Jan 30, 2019 | 38.12 | 38.65 | 38.09 | 38.42 | 9,426,657 | +0.16(+0.42%) |
Jan 29, 2019 | 38.31 | 38.38 | 38.01 | 38.26 | 8,004,555 | +0.09(+0.23%) |
Jan 28, 2019 | 38.98 | 38.98 | 38.02 | 38.17 | 13,528,639 | -0.38(-0.99%) |
Jan 25, 2019 | 39.51 | 39.73 | 38.49 | 38.55 | 17,604,018 | -1.35(-3.37%) |
Jan 24, 2019 | 39.67 | 40.03 | 39.39 | 39.90 | 11,084,034 | +0.20(+0.50%) |
Jan 23, 2019 | 39.38 | 39.72 | 39.00 | 39.70 | 10,266,687 | +0.44(+1.13%) |
Jan 22, 2019 | 38.83 | 39.38 | 38.78 | 39.26 | 9,775,471 | +0.29(+0.73%) |
Jan 18, 2019 | 39.04 | 39.09 | 38.76 | 38.97 | 8,375,034 | +0.13(+0.34%) |
Jan 17, 2019 | 38.76 | 38.94 | 38.61 | 38.84 | 9,165,923 | +0.18(+0.46%) |
Jan 16, 2019 | 38.51 | 38.71 | 38.25 | 38.66 | 8,001,049 | -0.01(-0.02%) |
Jan 15, 2019 | 37.93 | 38.91 | 37.79 | 38.67 | 10,461,170 | +0.77(+2.04%) |
Jan 14, 2019 | 38.65 | 38.65 | 37.48 | 37.90 | 17,344,928 | -0.99(-2.55%) |
Jan 11, 2019 | 38.76 | 38.98 | 38.43 | 38.89 | 10,007,931 | +0.07(+0.18%) |
Jan 10, 2019 | 38.36 | 38.87 | 38.19 | 38.82 | 12,852,560 | +0.58(+1.50%) |
Jan 09, 2019 | 38.41 | 38.51 | 38.08 | 38.24 | 7,960,864 | -0.17(-0.43%) |
Jan 08, 2019 | 38.10 | 38.46 | 37.97 | 38.41 | 11,946,926 | +0.28(+0.73%) |
Jan 07, 2019 | 37.99 | 38.28 | 37.74 | 38.13 | 10,671,730 | -0.06(-0.14%) |
Jan 04, 2019 | 37.44 | 38.20 | 37.33 | 38.19 | 12,254,406 | +0.69(+1.84%) |
Jan 03, 2019 | 37.61 | 37.88 | 37.33 | 37.49 | 10,460,881 | -0.09(-0.25%) |
Jan 02, 2019 | 38.22 | 38.36 | 37.41 | 37.59 | 11,916,269 | -0.88(-2.30%) |
Dec 31, 2018 | 38.29 | 38.52 | 37.91 | 38.47 | 7,248,633 | +0.24(+0.64%) |
Dec 28, 2018 | 38.20 | 38.59 | 37.98 | 38.23 | 7,820,644 | +0.12(+0.33%) |
Dec 27, 2018 | 37.74 | 38.10 | 37.17 | 38.10 | 11,252,081 | +0.40(+1.07%) |
Dec 26, 2018 | 37.20 | 37.71 | 36.47 | 37.70 | 9,480,958 | +0.50(+1.34%) |
Dec 24, 2018 | 38.61 | 38.82 | 36.94 | 37.20 | 7,488,553 | -1.33(-3.46%) |
Dec 21, 2018 | 38.60 | 39.52 | 38.34 | 38.53 | 27,276,694 | -0.18(-0.46%) |
Dec 20, 2018 | 38.62 | 39.07 | 38.15 | 38.71 | 14,697,941 | +0.09(+0.22%) |
Dec 19, 2018 | 39.06 | 39.21 | 38.43 | 38.63 | 15,178,475 | -0.33(-0.84%) |
Dec 18, 2018 | 39.01 | 39.36 | 38.82 | 38.95 | 13,288,115 | +0.08(+0.20%) |
Dec 17, 2018 | 40.36 | 40.36 | 38.70 | 38.88 | 14,851,155 | -1.24(-3.08%) |
Dec 14, 2018 | 40.24 | 40.38 | 39.82 | 40.11 | 10,422,706 | -0.21(-0.53%) |
Dec 13, 2018 | 40.13 | 40.55 | 40.13 | 40.33 | 12,725,086 | +0.20(+0.49%) |
Dec 12, 2018 | 40.50 | 40.66 | 40.11 | 40.13 | 13,455,873 | -0.37(-0.91%) |
Dec 11, 2018 | 40.35 | 40.69 | 40.10 | 40.50 | 11,409,922 | +0.08(+0.20%) |
Dec 10, 2018 | 40.41 | 40.59 | 39.77 | 40.42 | 11,794,525 | -0.06(-0.14%) |
Dec 07, 2018 | 40.28 | 40.77 | 40.02 | 40.47 | 11,432,988 | +0.04(+0.11%) |
Dec 06, 2018 | 40.37 | 40.51 | 39.55 | 40.43 | 12,719,362 | +0.11(+0.27%) |
Dec 04, 2018 | 40.39 | 40.76 | 40.19 | 40.32 | 11,323,194 | -0.07(-0.18%) |
Dec 03, 2018 | 39.93 | 40.39 | 39.72 | 40.39 | 10,749,548 | +0.17(+0.43%) |
Nov 30, 2018 | 39.32 | 40.29 | 39.22 | 40.22 | 17,855,232 | +1.02(+2.59%) |
Nov 29, 2018 | 39.19 | 39.29 | 38.70 | 39.20 | 7,711,546 | +0.04(+0.10%) |
Nov 28, 2018 | 39.27 | 39.42 | 38.98 | 39.16 | 8,943,781 | +0.01(+0.03%) |
Nov 27, 2018 | 39.06 | 39.19 | 38.75 | 39.15 | 10,326,133 | +0.21(+0.55%) |
Nov 26, 2018 | 39.02 | 39.14 | 38.64 | 38.94 | 8,473,981 | -0.07(-0.17%) |
Nov 23, 2018 | 38.75 | 39.11 | 38.56 | 39.00 | 4,956,246 | +0.25(+0.65%) |
Nov 21, 2018 | 38.75 | 38.75 | 38.75 | 0 | -0.57(-1.45%) | |
Nov 20, 2018 | 40.17 | 40.39 | 39.27 | 39.32 | 11,085,301 | -0.71(-1.78%) |
Nov 19, 2018 | 39.63 | 40.05 | 39.41 | 40.03 | 7,971,081 | +0.36(+0.90%) |
Nov 16, 2018 | 39.63 | 39.72 | 39.22 | 39.68 | 9,033,635 | +0.27(+0.68%) |
Nov 15, 2018 | 38.77 | 39.41 | 38.42 | 39.41 | 12,429,925 | +0.52(+1.33%) |
Nov 14, 2018 | 39.08 | 39.21 | 38.53 | 38.89 | 14,069,401 | -0.40(-1.03%) |
Nov 13, 2018 | 39.38 | 39.47 | 39.00 | 39.30 | 8,294,831 | +0.04(+0.10%) |
Nov 12, 2018 | 38.75 | 39.59 | 38.62 | 39.26 | 9,705,804 | +0.42(+1.09%) |
Nov 09, 2018 | 38.34 | 38.94 | 38.19 | 38.83 | 9,275,514 | +0.57(+1.49%) |
Nov 08, 2018 | 38.17 | 38.27 | 37.75 | 38.26 | 7,588,767 | +0.09(+0.24%) |
Nov 07, 2018 | 37.95 | 38.24 | 37.77 | 38.17 | 7,422,211 | +0.46(+1.21%) |
Nov 06, 2018 | 37.51 | 37.74 | 37.28 | 37.71 | 6,778,709 | +0.16(+0.44%) |
Nov 05, 2018 | 36.99 | 37.74 | 36.99 | 37.55 | 9,404,515 | +0.56(+1.52%) |
Nov 02, 2018 | 37.63 | 37.78 | 36.68 | 36.98 | 13,419,283 | -0.51(-1.36%) |
Nov 01, 2018 | 38.16 | 38.16 | 37.24 | 37.49 | 10,672,197 | -0.45(-1.18%) |
Oct 31, 2018 | 38.01 | 38.28 | 37.62 | 37.94 | 10,288,341 | -0.23(-0.60%) |
Oct 30, 2018 | 38.21 | 38.39 | 37.68 | 38.17 | 8,607,769 | +0.17(+0.45%) |
Oct 29, 2018 | 37.45 | 38.04 | 37.41 | 38.00 | 7,463,981 | +0.64(+1.70%) |
Oct 26, 2018 | 38.29 | 38.45 | 37.11 | 37.37 | 9,683,798 | -0.73(-1.91%) |
Oct 25, 2018 | 38.46 | 38.54 | 37.80 | 38.09 | 10,064,449 | -0.53(-1.37%) |
Oct 24, 2018 | 37.69 | 38.89 | 37.55 | 38.62 | 9,728,178 | +1.09(+2.91%) |
Oct 23, 2018 | 37.15 | 38.37 | 37.15 | 37.53 | 10,115,016 | -0.45(-1.18%) |
Oct 22, 2018 | 38.18 | 38.20 | 37.81 | 37.98 | 6,787,734 | -0.18(-0.46%) |
Oct 19, 2018 | 37.75 | 38.38 | 37.68 | 38.15 | 8,293,903 | +0.42(+1.10%) |
Oct 18, 2018 | 37.65 | 37.85 | 37.51 | 37.74 | 4,647,232 | +0.16(+0.44%) |
Oct 17, 2018 | 37.64 | 37.74 | 37.29 | 37.57 | 4,020,906 | -0.10(-0.27%) |
Oct 16, 2018 | 37.48 | 37.91 | 37.32 | 37.67 | 5,342,766 | +0.36(+0.97%) |
Oct 15, 2018 | 37.23 | 37.52 | 37.05 | 37.31 | 7,916,849 | +0.06(+0.17%) |
Oct 12, 2018 | 37.22 | 37.35 | 36.92 | 37.25 | 7,892,893 | +0.06(+0.16%) |
Oct 11, 2018 | 38.16 | 38.28 | 37.14 | 37.19 | 9,599,964 | -0.80(-2.12%) |
Oct 10, 2018 | 38.21 | 38.64 | 37.96 | 38.00 | 8,960,194 | -0.22(-0.56%) |
Oct 09, 2018 | 38.18 | 38.37 | 37.96 | 38.21 | 6,684,967 | +0.09(+0.24%) |
Oct 08, 2018 | 37.96 | 38.37 | 37.83 | 38.12 | 7,733,508 | +0.21(+0.55%) |
Oct 05, 2018 | 37.26 | 38.00 | 37.26 | 37.91 | 9,516,938 | +0.69(+1.84%) |
Oct 04, 2018 | 36.99 | 37.24 | 36.55 | 37.23 | 10,738,905 | +0.22(+0.60%) |
Oct 03, 2018 | 37.16 | 37.63 | 36.63 | 37.00 | 10,407,258 | -0.24(-0.65%) |
Oct 02, 2018 | 36.87 | 37.34 | 36.85 | 37.25 | 6,334,065 | +0.52(+1.41%) |
Oct 01, 2018 | 36.82 | 36.82 | 36.58 | 36.73 | 5,906,112 | -0.13(-0.36%) |
Sep 28, 2018 | 36.53 | 36.87 | 36.53 | 36.86 | 10,712,693 | +0.44(+1.21%) |
Sep 27, 2018 | 36.22 | 36.64 | 36.13 | 36.42 | 10,994,351 | +0.25(+0.69%) |
Sep 26, 2018 | 36.81 | 36.81 | 36.13 | 36.17 | 10,044,485 | -0.53(-1.44%) |
Sep 25, 2018 | 37.21 | 37.21 | 36.54 | 36.70 | 8,236,793 | -0.43(-1.16%) |
Sep 24, 2018 | 37.50 | 37.51 | 37.05 | 37.13 | 10,224,630 | -0.43(-1.14%) |
Sep 21, 2018 | 37.31 | 37.69 | 36.94 | 37.56 | 19,235,746 | +0.33(+0.88%) |
Sep 20, 2018 | 37.10 | 37.29 | 36.60 | 37.23 | 9,248,953 | +0.02(+0.06%) |
Sep 19, 2018 | 38.12 | 38.17 | 36.89 | 37.21 | 10,561,392 | -0.94(-2.46%) |
Sep 18, 2018 | 38.24 | 38.32 | 38.01 | 38.15 | 4,742,688 | -0.09(-0.24%) |
Sep 17, 2018 | 38.00 | 38.28 | 37.92 | 38.24 | 7,045,930 | +0.05(+0.12%) |
Sep 14, 2018 | 38.30 | 38.35 | 37.83 | 38.19 | 7,586,453 | -0.21(-0.54%) |
Sep 13, 2018 | 38.00 | 38.42 | 37.81 | 38.40 | 9,245,420 | +0.46(+1.22%) |
Sep 12, 2018 | 37.88 | 38.06 | 37.77 | 37.94 | 8,213,328 | +0.08(+0.20%) |
Sep 11, 2018 | 37.86 | 38.13 | 37.85 | 37.86 | 9,235,608 | +0.03(+0.07%) |
Sep 10, 2018 | 38.00 | 38.05 | 37.75 | 37.84 | 6,835,050 | -0.02(-0.04%) |
Sep 07, 2018 | 37.89 | 38.16 | 37.72 | 37.85 | 8,617,621 | -0.38(-0.99%) |
Sep 06, 2018 | 37.92 | 38.45 | 37.87 | 38.23 | 10,132,957 | +0.48(+1.28%) |
Sep 05, 2018 | 37.39 | 37.80 | 37.31 | 37.75 | 8,816,317 | +0.35(+0.94%) |
Sep 04, 2018 | 37.44 | 37.56 | 37.22 | 37.40 | 7,725,974 | -0.02(-0.04%) |
Aug 31, 2018 | 37.41 | 37.41 | 37.41 | 0 | -0.16(-0.43%) | |
Aug 30, 2018 | 37.47 | 37.72 | 37.45 | 37.57 | 7,362,137 | +0.07(+0.18%) |
Aug 29, 2018 | 37.39 | 37.58 | 37.37 | 37.51 | 6,660,965 | +0.24(+0.64%) |
Aug 28, 2018 | 37.43 | 37.47 | 37.09 | 37.27 | 7,963,990 | -0.20(-0.53%) |
Aug 27, 2018 | 37.87 | 37.98 | 37.28 | 37.47 | 6,346,258 | -0.27(-0.72%) |
Aug 24, 2018 | 37.62 | 37.77 | 37.38 | 37.74 | 5,806,053 | +0.23(+0.62%) |
Aug 23, 2018 | 37.59 | 37.81 | 37.46 | 37.50 | 5,688,820 | -0.02(-0.05%) |
Aug 22, 2018 | 37.79 | 37.84 | 37.39 | 37.52 | 5,872,598 | -0.20(-0.53%) |
Aug 21, 2018 | 38.13 | 38.13 | 37.62 | 37.72 | 5,642,095 | -0.36(-0.96%) |
Aug 20, 2018 | 38.27 | 38.37 | 38.00 | 38.09 | 5,352,914 | -0.19(-0.50%) |
Aug 17, 2018 | 38.25 | 38.38 | 37.99 | 38.28 | 5,864,631 | +0.08(+0.22%) |
Aug 16, 2018 | 37.71 | 38.25 | 37.55 | 38.19 | 7,567,511 | +0.44(+1.17%) |
Aug 15, 2018 | 37.65 | 38.00 | 37.59 | 37.75 | 7,419,987 | +0.18(+0.48%) |
Aug 14, 2018 | 37.47 | 37.70 | 37.43 | 37.57 | 4,995,810 | +0.14(+0.37%) |
Aug 13, 2018 | 37.40 | 37.67 | 37.37 | 37.43 | 7,381,815 | +0.08(+0.22%) |
Aug 10, 2018 | 37.47 | 37.82 | 37.32 | 37.35 | 5,130,122 | +0.02(+0.05%) |
Aug 09, 2018 | 37.18 | 37.37 | 37.06 | 37.33 | 3,912,310 | +0.17(+0.45%) |
Aug 08, 2018 | 37.17 | 37.35 | 36.97 | 37.16 | 4,320,189 | -0.12(-0.32%) |
Aug 07, 2018 | 37.36 | 37.36 | 37.05 | 37.28 | 4,660,855 | -0.08(-0.22%) |
Aug 06, 2018 | 37.29 | 37.60 | 37.27 | 37.37 | 4,040,092 | -0.03(-0.08%) |
Aug 03, 2018 | 37.00 | 37.57 | 36.90 | 37.40 | 5,930,988 | +0.37(+1.00%) |
Aug 02, 2018 | 36.82 | 37.06 | 36.45 | 37.03 | 8,064,648 | +0.34(+0.92%) |
Aug 01, 2018 | 36.51 | 36.77 | 36.15 | 36.69 | 9,644,190 | +0.08(+0.21%) |
Jul 31, 2018 | 36.50 | 36.65 | 36.26 | 36.61 | 7,633,749 | +0.29(+0.79%) |
Jul 30, 2018 | 36.43 | 36.53 | 36.22 | 36.32 | 6,932,291 | -0.16(-0.45%) |
Jul 27, 2018 | 36.68 | 36.82 | 36.32 | 36.49 | 7,887,848 | -0.26(-0.70%) |
Jul 26, 2018 | 36.80 | 37.02 | 36.57 | 36.75 | 8,954,484 | +0.09(+0.24%) |
Jul 25, 2018 | 36.93 | 37.06 | 36.38 | 36.66 | 12,138,404 | -0.54(-1.45%) |
Jul 24, 2018 | 36.67 | 37.25 | 36.32 | 37.19 | 10,667,322 | +0.30(+0.82%) |
Jul 23, 2018 | 37.23 | 37.27 | 36.77 | 36.89 | 7,557,278 | -0.25(-0.67%) |
Jul 20, 2018 | 37.13 | 37.20 | 36.79 | 37.14 | 5,659,806 | -0.06(-0.16%) |
Jul 19, 2018 | 37.15 | 37.48 | 37.08 | 37.20 | 7,376,282 | +0.18(+0.49%) |
Jul 18, 2018 | 37.17 | 37.22 | 36.93 | 37.02 | 5,541,346 | -0.17(-0.46%) |
Jul 17, 2018 | 37.08 | 37.30 | 37.07 | 37.19 | 5,943,921 | +0.16(+0.42%) |
Jul 16, 2018 | 37.04 | 37.16 | 36.87 | 37.04 | 6,344,569 | -0.00(-0.01%) |
Jul 13, 2018 | 36.86 | 37.06 | 36.69 | 37.04 | 7,218,004 | +0.23(+0.61%) |
Jul 12, 2018 | 36.82 | 36.96 | 36.57 | 36.82 | 8,432,085 | +0.02(+0.05%) |
Jul 11, 2018 | 36.64 | 36.99 | 36.58 | 36.80 | 6,385,400 | +0.21(+0.58%) |
Jul 10, 2018 | 35.91 | 36.77 | 35.73 | 36.59 | 8,468,660 | +0.46(+1.28%) |
Jul 09, 2018 | 37.18 | 37.23 | 36.00 | 36.12 | 10,701,947 | -1.09(-2.93%) |
Jul 06, 2018 | 36.90 | 37.29 | 36.84 | 37.22 | 7,182,084 | +0.39(+1.05%) |
Jul 05, 2018 | 36.86 | 36.89 | 36.58 | 36.83 | 10,664,201 | -0.00(-0.01%) |
Jul 03, 2018 | 36.83 | 36.83 | 36.83 | 0 | -0.10(-0.27%) | |
Jul 02, 2018 | 36.63 | 36.98 | 36.49 | 36.93 | 7,372,845 | +0.43(+1.19%) |
Jun 29, 2018 | 36.41 | 36.75 | 36.24 | 36.50 | 7,762,012 | +0.05(+0.13%) |
Jun 28, 2018 | 36.76 | 37.04 | 36.40 | 36.45 | 8,968,011 | -0.28(-0.76%) |
Jun 27, 2018 | 36.57 | 36.85 | 36.48 | 36.73 | 10,120,390 | +0.29(+0.79%) |
Jun 26, 2018 | 36.35 | 36.78 | 36.35 | 36.44 | 9,044,295 | +0.08(+0.22%) |
Jun 25, 2018 | 36.04 | 36.46 | 35.92 | 36.36 | 8,046,777 | +0.46(+1.28%) |
Jun 22, 2018 | 35.76 | 35.93 | 35.57 | 35.90 | 10,535,216 | +0.20(+0.57%) |
Jun 21, 2018 | 35.54 | 35.96 | 35.51 | 35.70 | 8,052,017 | +0.15(+0.41%) |
Jun 20, 2018 | 35.73 | 35.73 | 35.43 | 35.55 | 6,008,370 | -0.07(-0.18%) |
Jun 19, 2018 | 35.10 | 35.64 | 35.10 | 35.62 | 11,352,104 | +0.57(+1.61%) |
Jun 18, 2018 | 34.88 | 35.13 | 34.78 | 35.05 | 7,340,097 | +0.19(+0.55%) |
Jun 15, 2018 | 34.89 | 34.70 | 34.86 | 19,085,624 | +0.16(+0.45%) | |
Jun 14, 2018 | 34.34 | 34.78 | 34.14 | 34.70 | 10,120,582 | +0.37(+1.07%) |
Jun 13, 2018 | 34.44 | 34.68 | 34.25 | 34.34 | 7,175,837 | -0.06(-0.17%) |
Jun 12, 2018 | 33.96 | 34.43 | 33.93 | 34.40 | 8,524,377 | +0.44(+1.29%) |
Jun 11, 2018 | 34.31 | 34.34 | 33.88 | 33.96 | 7,351,812 | -0.31(-0.89%) |
Jun 08, 2018 | 34.23 | 34.39 | 34.13 | 34.26 | 8,269,029 | +0.09(+0.27%) |
Jun 07, 2018 | 34.13 | 34.45 | 33.97 | 34.17 | 8,128,310 | +0.05(+0.16%) |
Jun 06, 2018 | 34.04 | 34.12 | 11,574,731 | -0.69(-1.99%) | ||
Jun 05, 2018 | 35.27 | 35.27 | 34.73 | 34.81 | 9,717,101 | -0.41(-1.16%) |
Jun 04, 2018 | 35.51 | 35.64 | 35.11 | 35.22 | 8,207,412 | -0.17(-0.49%) |
Jun 01, 2018 | 35.95 | 35.95 | 35.16 | 35.39 | 8,981,942 | -0.59(-1.65%) |
May 31, 2018 | 35.76 | 36.16 | 35.64 | 35.99 | 12,279,583 | +0.12(+0.33%) |
May 30, 2018 | 35.45 | 35.95 | 35.39 | 35.87 | 10,150,617 | +0.33(+0.94%) |
May 29, 2018 | 35.08 | 35.70 | 35.08 | 35.53 | 8,840,037 | +0.28(+0.81%) |
May 25, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.26(+0.76%) | |
May 24, 2018 | 34.75 | 35.09 | 34.72 | 34.98 | 7,382,295 | +0.20(+0.57%) |
May 23, 2018 | 34.74 | 34.92 | 34.59 | 34.78 | 10,387,225 | +0.18(+0.53%) |
May 22, 2018 | 34.87 | 35.01 | 34.54 | 34.60 | 7,545,224 | -0.17(-0.49%) |
May 21, 2018 | 34.08 | 34.84 | 34.07 | 34.77 | 9,659,197 | +0.82(+2.41%) |
May 18, 2018 | 33.96 | 34.15 | 33.69 | 33.95 | 7,207,357 | +0.01(+0.02%) |
May 17, 2018 | 34.19 | 34.25 | 33.86 | 33.95 | 6,861,606 | -0.16(-0.48%) |
May 16, 2018 | 34.42 | 34.51 | 34.00 | 34.11 | 7,090,394 | -0.36(-1.06%) |
May 15, 2018 | 34.56 | 34.70 | 34.19 | 34.47 | 6,999,571 | -0.29(-0.84%) |
May 14, 2018 | 34.95 | 34.97 | 34.59 | 34.77 | 5,461,949 | -0.12(-0.34%) |
May 11, 2018 | 34.88 | 35.01 | 34.71 | 34.88 | 4,944,826 | +0.11(+0.32%) |
May 10, 2018 | 34.67 | 34.78 | 34.40 | 34.77 | 9,042,119 | +0.42(+1.23%) |
May 09, 2018 | 34.75 | 34.79 | 34.26 | 34.35 | 10,211,670 | -0.35(-1.01%) |
May 08, 2018 | 35.29 | 35.29 | 34.62 | 34.70 | 10,157,096 | -0.75(-2.11%) |
May 07, 2018 | 35.65 | 35.67 | 35.35 | 35.45 | 9,100,863 | -0.16(-0.45%) |
May 04, 2018 | 35.42 | 35.84 | 35.39 | 35.61 | 7,445,660 | +0.22(+0.63%) |
May 03, 2018 | 35.34 | 35.61 | 35.05 | 35.39 | 12,049,537 | -0.08(-0.24%) |
May 02, 2018 | 35.48 | 35.63 | 35.34 | 35.47 | 12,318,745 | +0.05(+0.14%) |
May 01, 2018 | 35.52 | 35.54 | 35.33 | 35.42 | 5,792,517 | -0.15(-0.42%) |
Apr 30, 2018 | 35.66 | 35.80 | 35.55 | 35.57 | 10,433,689 | -0.01(-0.03%) |
Apr 27, 2018 | 35.31 | 35.68 | 35.23 | 35.58 | 6,545,072 | +0.16(+0.46%) |
Apr 26, 2018 | 34.91 | 35.57 | 34.85 | 35.42 | 8,527,254 | +0.62(+1.80%) |
Apr 25, 2018 | 35.06 | 35.33 | 34.70 | 34.80 | 9,105,194 | -0.40(-1.13%) |
Apr 24, 2018 | 35.16 | 35.56 | 34.64 | 35.20 | 13,422,188 | +0.23(+0.65%) |
Apr 23, 2018 | 34.98 | 35.05 | 34.79 | 34.97 | 7,575,129 | +0.07(+0.21%) |
Apr 20, 2018 | 35.31 | 35.47 | 34.75 | 34.90 | 7,965,865 | -0.38(-1.08%) |
Apr 19, 2018 | 35.31 | 35.40 | 34.95 | 35.28 | 7,528,669 | -0.07(-0.20%) |
Apr 18, 2018 | 35.58 | 35.84 | 35.33 | 35.34 | 4,991,263 | -0.08(-0.22%) |
Apr 17, 2018 | 35.21 | 35.51 | 34.97 | 35.42 | 6,124,344 | +0.24(+0.68%) |
Apr 16, 2018 | 34.94 | 35.30 | 34.88 | 35.18 | 7,606,088 | +0.41(+1.19%) |
Apr 13, 2018 | 34.65 | 34.92 | 34.62 | 34.77 | 6,316,183 | +0.25(+0.72%) |
Apr 12, 2018 | 34.95 | 35.10 | 34.43 | 34.52 | 7,183,788 | -0.43(-1.22%) |
Apr 11, 2018 | 35.01 | 35.10 | 34.78 | 34.95 | 5,785,495 | -0.16(-0.47%) |
Apr 10, 2018 | 34.93 | 35.32 | 34.93 | 35.11 | 8,999,101 | -0.07(-0.20%) |
Apr 09, 2018 | 35.22 | 35.47 | 35.02 | 35.19 | 8,427,580 | -0.13(-0.38%) |
Apr 06, 2018 | 35.49 | 35.63 | 35.21 | 35.32 | 6,647,857 | -0.27(-0.76%) |
Apr 05, 2018 | 35.22 | 35.69 | 34.89 | 35.59 | 7,127,109 | +0.36(+1.03%) |
Apr 04, 2018 | 35.09 | 35.31 | 34.82 | 35.23 | 7,746,076 | +0.07(+0.20%) |
Apr 03, 2018 | 35.24 | 35.42 | 34.88 | 35.16 | 11,025,572 | -0.08(-0.23%) |
Apr 02, 2018 | 35.58 | 35.75 | 34.95 | 35.24 | 9,346,036 | -0.21(-0.59%) |
Mar 29, 2018 | 35.45 | 35.45 | 35.45 | 0 | +0.23(+0.65%) | |
Mar 28, 2018 | 35.41 | 35.47 | 34.73 | 35.22 | 15,354,238 | -0.07(-0.20%) |
Mar 27, 2018 | 35.10 | 35.68 | 34.94 | 35.29 | 11,205,781 | +0.25(+0.72%) |
Mar 26, 2018 | 34.73 | 35.17 | 34.70 | 35.03 | 7,996,599 | +0.42(+1.22%) |
Mar 23, 2018 | 35.15 | 35.50 | 34.55 | 34.61 | 14,185,433 | -0.52(-1.48%) |
Mar 22, 2018 | 34.79 | 35.65 | 34.68 | 35.13 | 16,383,073 | +0.39(+1.13%) |
Mar 21, 2018 | 34.82 | 35.15 | 34.65 | 34.74 | 7,850,298 | -0.07(-0.21%) |
Mar 20, 2018 | 34.75 | 34.88 | 34.62 | 34.82 | 7,374,116 | +0.11(+0.31%) |
Mar 19, 2018 | 34.95 | 35.08 | 34.46 | 34.71 | 11,054,136 | -0.24(-0.69%) |
Mar 16, 2018 | 34.38 | 35.09 | 34.35 | 34.95 | 36,539,280 | +0.63(+1.83%) |
Mar 15, 2018 | 34.29 | 34.52 | 34.05 | 34.32 | 10,796,932 | +0.03(+0.08%) |
Mar 14, 2018 | 33.88 | 34.39 | 33.86 | 34.29 | 14,115,907 | +0.72(+2.16%) |
Mar 13, 2018 | 33.69 | 33.94 | 33.43 | 33.57 | 7,513,237 | +0.06(+0.18%) |
Mar 12, 2018 | 33.57 | 33.64 | 33.32 | 33.51 | 9,402,643 | -0.09(-0.27%) |
Mar 09, 2018 | 33.50 | 33.62 | 33.27 | 33.60 | 7,488,646 | +0.11(+0.32%) |
Mar 08, 2018 | 33.33 | 33.57 | 33.19 | 33.49 | 7,640,411 | +0.27(+0.82%) |
Mar 07, 2018 | 33.35 | 33.00 | 33.22 | 9,565,646 | -0.05(-0.14%) | |
Mar 06, 2018 | 33.55 | 33.76 | 33.17 | 33.26 | 11,656,239 | -0.38(-1.14%) |
Mar 05, 2018 | 33.14 | 33.69 | 33.00 | 33.64 | 7,914,788 | +0.47(+1.42%) |
Mar 02, 2018 | 33.25 | 33.55 | 32.84 | 33.17 | 10,018,163 | -0.08(-0.25%) |
Mar 01, 2018 | 33.14 | 33.50 | 32.98 | 33.25 | 14,186,553 | +0.23(+0.71%) |
Feb 28, 2018 | 33.06 | 33.32 | 32.94 | 33.02 | 12,555,025 | +0.10(+0.31%) |
Feb 27, 2018 | 33.58 | 33.74 | 32.92 | 32.92 | 9,397,215 | -0.64(-1.92%) |
Feb 26, 2018 | 33.80 | 33.93 | 33.45 | 33.56 | 8,912,927 | -0.11(-0.32%) |
Feb 23, 2018 | 32.86 | 33.76 | 32.84 | 33.67 | 8,454,066 | +0.85(+2.59%) |
Feb 22, 2018 | 32.82 | 6,731,890 | +0.12(+0.36%) | |||
Feb 21, 2018 | 33.14 | 33.44 | 32.67 | 32.70 | 9,916,404 | -0.44(-1.33%) |
Feb 20, 2018 | 33.53 | 33.64 | 33.02 | 33.14 | 9,040,085 | -0.48(-1.44%) |
Feb 16, 2018 | 33.63 | 33.63 | 33.63 | 0 | +0.35(+1.05%) | |
Feb 15, 2018 | 32.37 | 33.28 | 32.32 | 33.28 | 10,139,877 | +0.94(+2.90%) |
Feb 14, 2018 | 32.34 | 32.65 | 32.06 | 32.34 | 7,457,989 | -0.21(-0.66%) |
Feb 13, 2018 | 32.28 | 32.71 | 31.95 | 32.55 | 7,322,568 | +0.23(+0.71%) |
Feb 12, 2018 | 31.94 | 32.57 | 31.65 | 32.32 | 9,399,369 | +0.41(+1.28%) |
Feb 09, 2018 | 31.46 | 32.14 | 31.27 | 31.91 | 10,546,914 | +0.61(+1.93%) |
Feb 08, 2018 | 31.82 | 32.13 | 31.30 | 31.31 | 11,159,394 | -0.60(-1.89%) |
Feb 07, 2018 | 32.24 | 32.47 | 31.95 | 31.91 | 13,311,151 | -0.32(-0.98%) |
Feb 06, 2018 | 32.72 | 33.05 | 31.71 | 32.23 | 19,638,478 | -1.28(-3.82%) |
Feb 05, 2018 | 33.62 | 34.02 | 33.27 | 33.51 | 16,794,076 | -0.09(-0.27%) |
Feb 02, 2018 | 33.50 | 33.92 | 33.42 | 33.60 | 10,779,348 | -0.09(-0.27%) |