Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.42 | 42.56 | 41.36 | 41.98 | 9,075,382 | +0.28(+0.68%) |
Jan 30, 2019 | 41.50 | 42.03 | 41.33 | 41.70 | 5,024,753 | +0.24(+0.57%) |
Jan 29, 2019 | 41.66 | 41.81 | 41.40 | 41.46 | 3,006,111 | -0.21(-0.51%) |
Jan 28, 2019 | 41.71 | 41.82 | 41.38 | 41.67 | 3,699,489 | -0.19(-0.46%) |
Jan 25, 2019 | 42.01 | 42.14 | 41.73 | 41.86 | 3,291,150 | +0.21(+0.51%) |
Jan 24, 2019 | 41.77 | 42.08 | 41.62 | 41.65 | 3,102,190 | -0.27(-0.65%) |
Jan 23, 2019 | 42.02 | 42.21 | 41.49 | 41.93 | 3,332,868 | +0.22(+0.53%) |
Jan 22, 2019 | 41.88 | 42.29 | 41.54 | 41.71 | 6,753,659 | -0.27(-0.65%) |
Jan 18, 2019 | 41.86 | 42.09 | 41.61 | 41.98 | 6,122,103 | +0.33(+0.80%) |
Jan 17, 2019 | 41.01 | 41.70 | 41.00 | 41.64 | 3,853,017 | +0.45(+1.09%) |
Jan 16, 2019 | 41.14 | 41.49 | 40.98 | 41.20 | 4,035,183 | +0.36(+0.88%) |
Jan 15, 2019 | 40.35 | 40.95 | 40.34 | 40.83 | 4,558,627 | +0.41(+1.02%) |
Jan 14, 2019 | 39.99 | 40.76 | 39.97 | 40.42 | 4,094,223 | +0.21(+0.53%) |
Jan 11, 2019 | 40.24 | 40.35 | 39.91 | 40.21 | 2,706,415 | -0.07(-0.17%) |
Jan 10, 2019 | 39.83 | 40.38 | 39.80 | 40.28 | 4,219,132 | +0.50(+1.26%) |
Jan 09, 2019 | 40.03 | 40.31 | 39.73 | 39.78 | 5,114,547 | -0.09(-0.22%) |
Jan 08, 2019 | 40.05 | 40.19 | 39.45 | 39.87 | 3,428,166 | +0.12(+0.31%) |
Jan 07, 2019 | 39.51 | 40.15 | 39.33 | 39.74 | 3,879,769 | +0.21(+0.53%) |
Jan 04, 2019 | 39.62 | 39.82 | 39.33 | 39.53 | 5,410,331 | +0.48(+1.24%) |
Jan 03, 2019 | 39.93 | 40.11 | 38.97 | 39.05 | 4,816,955 | -1.01(-2.53%) |
Jan 02, 2019 | 39.24 | 40.11 | 39.19 | 40.06 | 4,544,553 | -0.04(-0.09%) |
Dec 31, 2018 | 39.72 | 40.10 | 39.52 | 40.10 | 3,070,483 | +0.54(+1.36%) |
Dec 28, 2018 | 39.70 | 40.02 | 39.37 | 39.56 | 3,766,233 | -0.03(-0.07%) |
Dec 27, 2018 | 38.44 | 39.59 | 38.19 | 39.59 | 4,529,962 | +0.74(+1.90%) |
Dec 26, 2018 | 37.45 | 38.86 | 36.86 | 38.85 | 4,499,806 | +1.59(+4.28%) |
Dec 24, 2018 | 37.78 | 38.05 | 37.25 | 37.25 | 2,504,724 | -0.79(-2.08%) |
Dec 21, 2018 | 38.20 | 38.97 | 37.90 | 38.04 | 9,243,038 | -0.15(-0.39%) |
Dec 20, 2018 | 38.56 | 38.80 | 37.94 | 38.19 | 5,255,565 | -0.51(-1.32%) |
Dec 19, 2018 | 39.15 | 39.71 | 38.42 | 38.70 | 6,197,638 | -0.49(-1.26%) |
Dec 18, 2018 | 39.22 | 39.69 | 38.96 | 39.20 | 5,092,969 | +0.19(+0.50%) |
Dec 17, 2018 | 39.12 | 39.67 | 38.81 | 39.00 | 5,752,478 | -0.26(-0.65%) |
Dec 14, 2018 | 39.88 | 40.08 | 39.14 | 39.26 | 5,350,790 | -1.00(-2.49%) |
Dec 13, 2018 | 39.10 | 40.31 | 38.94 | 40.26 | 8,711,231 | +2.51(+6.64%) |
Dec 12, 2018 | 37.96 | 38.23 | 37.71 | 37.75 | 3,249,388 | +0.23(+0.61%) |
Dec 11, 2018 | 38.11 | 38.39 | 37.51 | 37.53 | 3,689,360 | -0.35(-0.93%) |
Dec 10, 2018 | 38.04 | 38.12 | 37.19 | 37.88 | 3,995,675 | -0.18(-0.49%) |
Dec 07, 2018 | 38.36 | 38.75 | 37.92 | 38.06 | 4,334,605 | -0.26(-0.69%) |
Dec 06, 2018 | 38.51 | 38.62 | 37.54 | 38.33 | 6,052,656 | -0.65(-1.67%) |
Dec 04, 2018 | 40.57 | 40.61 | 38.98 | 38.98 | 5,318,519 | -1.57(-3.86%) |
Dec 03, 2018 | 40.60 | 40.82 | 40.02 | 40.54 | 5,908,584 | +0.29(+0.72%) |
Nov 30, 2018 | 39.97 | 40.41 | 39.89 | 40.25 | 6,172,327 | +0.30(+0.75%) |
Nov 29, 2018 | 39.73 | 40.17 | 39.69 | 39.95 | 2,932,054 | +0.04(+0.09%) |
Nov 28, 2018 | 39.01 | 39.93 | 39.01 | 39.92 | 4,008,005 | +0.71(+1.82%) |
Nov 27, 2018 | 39.10 | 39.38 | 38.87 | 39.21 | 2,908,085 | -0.05(-0.13%) |
Nov 26, 2018 | 39.51 | 39.72 | 38.94 | 39.26 | 2,525,400 | +0.12(+0.31%) |
Nov 23, 2018 | 38.88 | 39.51 | 38.76 | 39.14 | 1,531,605 | +0.07(+0.18%) |
Nov 21, 2018 | 39.07 | 39.07 | 39.07 | 0 | +0.09(+0.23%) | |
Nov 20, 2018 | 39.65 | 39.65 | 38.85 | 38.98 | 5,389,495 | -0.72(-1.82%) |
Nov 19, 2018 | 39.09 | 39.74 | 38.89 | 39.70 | 3,964,565 | +0.70(+1.79%) |
Nov 16, 2018 | 38.52 | 39.12 | 38.47 | 39.00 | 4,015,594 | +0.26(+0.68%) |
Nov 15, 2018 | 38.15 | 38.75 | 37.94 | 38.74 | 3,545,137 | +0.28(+0.73%) |
Nov 14, 2018 | 38.95 | 39.17 | 38.33 | 38.46 | 5,347,689 | -0.37(-0.95%) |
Nov 13, 2018 | 38.71 | 39.24 | 38.68 | 38.82 | 4,451,032 | -0.06(-0.16%) |
Nov 12, 2018 | 39.42 | 39.59 | 38.79 | 38.89 | 4,402,383 | -0.53(-1.33%) |
Nov 09, 2018 | 39.45 | 39.66 | 39.25 | 39.41 | 2,578,359 | -0.15(-0.38%) |
Nov 08, 2018 | 39.24 | 39.80 | 39.23 | 39.56 | 3,308,709 | +0.13(+0.33%) |
Nov 07, 2018 | 38.80 | 39.45 | 38.50 | 39.43 | 3,399,183 | +0.94(+2.43%) |
Nov 06, 2018 | 38.17 | 38.58 | 38.17 | 38.49 | 2,630,972 | +0.25(+0.64%) |
Nov 05, 2018 | 37.57 | 38.29 | 37.55 | 38.25 | 3,507,512 | +0.71(+1.89%) |
Nov 02, 2018 | 37.91 | 38.14 | 37.28 | 37.54 | 4,021,651 | +0.03(+0.07%) |
Nov 01, 2018 | 37.63 | 37.88 | 37.40 | 37.51 | 3,722,651 | -0.17(-0.46%) |
Oct 31, 2018 | 37.99 | 38.29 | 37.64 | 37.69 | 4,670,861 | -0.06(-0.16%) |
Oct 30, 2018 | 37.15 | 37.76 | 37.06 | 37.75 | 4,907,087 | +0.75(+2.03%) |
Oct 29, 2018 | 36.84 | 37.45 | 36.61 | 37.00 | 4,259,374 | +0.51(+1.39%) |
Oct 26, 2018 | 36.68 | 36.86 | 36.27 | 36.49 | 5,226,889 | -0.43(-1.16%) |
Oct 25, 2018 | 37.69 | 38.03 | 36.77 | 36.92 | 5,077,356 | -0.45(-1.19%) |
Oct 24, 2018 | 38.72 | 38.81 | 37.28 | 37.36 | 5,520,658 | -1.36(-3.52%) |
Oct 23, 2018 | 38.12 | 38.81 | 37.84 | 38.73 | 4,764,759 | -0.02(-0.05%) |
Oct 22, 2018 | 38.99 | 39.25 | 38.62 | 38.75 | 4,274,349 | -0.17(-0.43%) |
Oct 19, 2018 | 38.54 | 39.15 | 38.49 | 38.91 | 3,484,516 | +0.24(+0.61%) |
Oct 18, 2018 | 39.07 | 39.38 | 38.56 | 38.68 | 3,361,170 | -0.45(-1.16%) |
Oct 17, 2018 | 38.66 | 39.45 | 38.49 | 39.13 | 3,804,331 | +0.47(+1.22%) |
Oct 16, 2018 | 38.45 | 38.68 | 38.21 | 38.66 | 2,637,150 | +0.31(+0.82%) |
Oct 15, 2018 | 38.52 | 38.80 | 38.33 | 38.34 | 4,339,036 | -0.20(-0.52%) |
Oct 12, 2018 | 39.26 | 39.43 | 38.07 | 38.54 | 5,079,234 | -0.38(-0.99%) |
Oct 11, 2018 | 40.54 | 40.54 | 38.75 | 38.93 | 7,132,615 | -1.61(-3.97%) |
Oct 10, 2018 | 41.44 | 41.69 | 40.44 | 40.54 | 6,231,284 | -0.95(-2.28%) |
Oct 09, 2018 | 41.22 | 41.58 | 40.91 | 41.48 | 2,860,231 | +0.24(+0.59%) |
Oct 08, 2018 | 40.60 | 41.38 | 40.52 | 41.24 | 3,197,280 | +0.55(+1.35%) |
Oct 05, 2018 | 40.78 | 40.98 | 40.67 | 40.69 | 3,262,691 | -0.09(-0.21%) |
Oct 04, 2018 | 41.06 | 41.16 | 40.60 | 40.78 | 4,854,821 | -0.24(-0.58%) |
Oct 03, 2018 | 41.29 | 41.41 | 40.99 | 41.01 | 2,549,463 | -0.19(-0.47%) |
Oct 02, 2018 | 41.22 | 41.36 | 41.03 | 41.20 | 2,442,613 | -0.06(-0.15%) |
Oct 01, 2018 | 41.34 | 41.45 | 41.00 | 41.27 | 2,135,266 | +0.08(+0.19%) |
Sep 28, 2018 | 40.96 | 41.30 | 40.80 | 41.19 | 2,957,210 | +0.02(+0.04%) |
Sep 27, 2018 | 41.13 | 41.43 | 41.02 | 41.17 | 2,164,389 | +0.01(+0.02%) |
Sep 26, 2018 | 41.78 | 41.88 | 41.12 | 41.16 | 4,179,086 | -0.58(-1.38%) |
Sep 25, 2018 | 41.93 | 41.99 | 41.69 | 41.74 | 2,118,346 | +0.00(+0.00%) |
Sep 24, 2018 | 42.09 | 42.16 | 41.73 | 41.74 | 2,563,697 | -0.30(-0.71%) |
Sep 21, 2018 | 42.00 | 42.08 | 41.77 | 42.04 | 4,835,810 | +0.13(+0.31%) |
Sep 20, 2018 | 41.91 | 42.06 | 41.79 | 41.90 | 2,816,441 | +0.18(+0.44%) |
Sep 19, 2018 | 41.48 | 41.83 | 41.44 | 41.72 | 3,948,805 | +0.37(+0.89%) |
Sep 18, 2018 | 41.25 | 41.46 | 41.01 | 41.35 | 3,234,880 | +0.18(+0.45%) |
Sep 17, 2018 | 41.36 | 41.53 | 41.15 | 41.17 | 3,113,727 | -0.14(-0.34%) |
Sep 14, 2018 | 40.91 | 41.37 | 40.87 | 41.31 | 2,835,041 | +0.45(+1.09%) |
Sep 13, 2018 | 40.66 | 40.90 | 40.60 | 40.86 | 2,232,244 | +0.34(+0.84%) |
Sep 12, 2018 | 40.71 | 40.78 | 40.43 | 40.52 | 2,570,371 | -0.28(-0.69%) |
Sep 11, 2018 | 40.80 | 41.03 | 40.57 | 40.80 | 2,731,908 | -0.12(-0.30%) |
Sep 10, 2018 | 41.06 | 41.10 | 40.83 | 40.92 | 3,512,451 | -0.04(-0.11%) |
Sep 07, 2018 | 41.06 | 41.16 | 40.86 | 40.97 | 2,910,354 | -0.06(-0.15%) |
Sep 06, 2018 | 41.20 | 41.25 | 40.82 | 41.03 | 2,681,962 | -0.17(-0.40%) |
Sep 05, 2018 | 40.74 | 41.26 | 40.64 | 41.20 | 2,793,885 | +0.45(+1.09%) |
Sep 04, 2018 | 40.33 | 40.76 | 40.08 | 40.75 | 2,909,345 | +0.29(+0.71%) |
Aug 31, 2018 | 40.46 | 40.46 | 40.46 | 0 | -0.24(-0.58%) | |
Aug 30, 2018 | 41.01 | 41.02 | 40.62 | 40.70 | 2,030,288 | -0.38(-0.92%) |
Aug 29, 2018 | 41.05 | 41.23 | 40.81 | 41.07 | 2,708,188 | +0.14(+0.34%) |
Aug 28, 2018 | 41.16 | 41.20 | 40.82 | 40.93 | 2,595,445 | -0.17(-0.40%) |
Aug 27, 2018 | 41.04 | 41.25 | 40.92 | 41.10 | 2,073,709 | +0.26(+0.64%) |
Aug 24, 2018 | 40.64 | 40.84 | 40.57 | 40.84 | 1,856,770 | +0.24(+0.60%) |
Aug 23, 2018 | 40.86 | 40.86 | 40.47 | 40.59 | 2,029,276 | -0.18(-0.45%) |
Aug 22, 2018 | 41.01 | 41.03 | 40.71 | 40.78 | 2,748,146 | -0.28(-0.68%) |
Aug 21, 2018 | 40.74 | 41.19 | 40.52 | 41.06 | 3,408,912 | +0.35(+0.86%) |
Aug 20, 2018 | 40.67 | 40.78 | 40.55 | 40.71 | 2,302,143 | +0.02(+0.04%) |
Aug 17, 2018 | 40.44 | 40.77 | 40.44 | 40.69 | 3,327,355 | +0.23(+0.56%) |
Aug 16, 2018 | 40.51 | 40.66 | 40.38 | 40.46 | 3,490,958 | +0.18(+0.45%) |
Aug 15, 2018 | 40.23 | 40.40 | 40.04 | 40.28 | 2,992,019 | -0.19(-0.47%) |
Aug 14, 2018 | 40.31 | 40.58 | 40.30 | 40.47 | 2,749,192 | +0.18(+0.45%) |
Aug 13, 2018 | 40.39 | 40.51 | 40.17 | 40.29 | 5,294,608 | -0.16(-0.39%) |
Aug 10, 2018 | 40.54 | 40.59 | 40.22 | 40.44 | 2,863,297 | -0.24(-0.60%) |
Aug 09, 2018 | 40.78 | 40.81 | 40.59 | 40.69 | 2,367,647 | -0.10(-0.23%) |
Aug 08, 2018 | 40.64 | 40.84 | 40.55 | 40.78 | 2,166,170 | +0.15(+0.36%) |
Aug 07, 2018 | 40.71 | 40.97 | 40.58 | 40.64 | 2,456,258 | +0.05(+0.13%) |
Aug 06, 2018 | 40.57 | 40.72 | 40.39 | 40.58 | 2,357,007 | +0.04(+0.11%) |
Aug 03, 2018 | 40.31 | 40.54 | 40.14 | 40.54 | 3,516,058 | +0.20(+0.50%) |
Aug 02, 2018 | 40.47 | 40.58 | 40.24 | 40.34 | 2,896,332 | -0.32(-0.79%) |
Aug 01, 2018 | 40.58 | 40.86 | 40.45 | 40.66 | 4,549,481 | +0.17(+0.41%) |
Jul 31, 2018 | 40.55 | 40.64 | 40.17 | 40.50 | 5,953,690 | +0.18(+0.45%) |
Jul 30, 2018 | 40.33 | 40.62 | 40.18 | 40.31 | 4,260,786 | +0.02(+0.04%) |
Jul 27, 2018 | 40.03 | 40.45 | 39.59 | 40.30 | 6,573,115 | +1.65(+4.28%) |
Jul 26, 2018 | 38.28 | 38.72 | 38.21 | 38.64 | 3,031,357 | +0.55(+1.44%) |
Jul 25, 2018 | 38.05 | 38.12 | 37.71 | 38.10 | 2,710,240 | +0.09(+0.23%) |
Jul 24, 2018 | 37.85 | 38.22 | 37.78 | 38.01 | 3,062,925 | +0.17(+0.46%) |
Jul 23, 2018 | 37.43 | 38.03 | 37.39 | 37.83 | 3,278,769 | +0.37(+0.98%) |
Jul 20, 2018 | 37.16 | 37.55 | 37.06 | 37.47 | 3,184,200 | +0.15(+0.40%) |
Jul 19, 2018 | 37.60 | 37.80 | 37.20 | 37.32 | 3,151,086 | -0.32(-0.86%) |
Jul 18, 2018 | 37.30 | 37.72 | 37.29 | 37.64 | 3,296,181 | +0.28(+0.75%) |
Jul 17, 2018 | 37.28 | 37.43 | 37.09 | 37.36 | 3,006,454 | +0.14(+0.37%) |
Jul 16, 2018 | 37.08 | 37.39 | 36.94 | 37.23 | 4,069,372 | +0.16(+0.42%) |
Jul 13, 2018 | 36.90 | 37.16 | 36.79 | 37.07 | 2,668,139 | +0.10(+0.28%) |
Jul 12, 2018 | 36.97 | 36.66 | 36.96 | 3,450,830 | -0.01(-0.02%) | |
Jul 11, 2018 | 37.39 | 37.43 | 36.78 | 36.97 | 4,474,143 | -0.64(-1.69%) |
Jul 10, 2018 | 37.69 | 37.71 | 37.43 | 37.61 | 2,669,181 | -0.12(-0.32%) |
Jul 09, 2018 | 37.39 | 37.81 | 37.22 | 37.73 | 3,498,632 | +0.39(+1.05%) |
Jul 06, 2018 | 37.32 | 37.51 | 37.08 | 37.34 | 2,999,929 | -0.11(-0.30%) |
Jul 05, 2018 | 37.33 | 36.95 | 37.45 | 3,285,562 | +0.12(+0.33%) | |
Jul 03, 2018 | 37.33 | 37.33 | 37.33 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 37.29 | 37.35 | 37.03 | 37.32 | 2,630,546 | -0.11(-0.30%) |
Jun 29, 2018 | 37.89 | 37.43 | 37.43 | 4,901,387 | -0.17(-0.44%) | |
Jun 28, 2018 | 37.78 | 37.92 | 37.42 | 37.60 | 3,849,826 | -0.17(-0.46%) |
Jun 27, 2018 | 38.21 | 38.41 | 37.76 | 37.77 | 2,805,934 | -0.51(-1.34%) |
Jun 26, 2018 | 38.38 | 38.51 | 38.28 | 38.29 | 2,427,251 | -0.07(-0.18%) |
Jun 25, 2018 | 38.30 | 38.62 | 38.14 | 38.36 | 3,310,306 | -0.10(-0.25%) |
Jun 22, 2018 | 38.87 | 38.96 | 38.42 | 38.45 | 3,988,892 | -0.21(-0.54%) |
Jun 21, 2018 | 38.81 | 38.87 | 38.57 | 38.66 | 2,587,338 | -0.25(-0.65%) |
Jun 20, 2018 | 39.15 | 39.31 | 38.80 | 38.91 | 3,441,853 | -0.24(-0.62%) |
Jun 19, 2018 | 39.15 | 39.41 | 39.04 | 39.16 | 3,631,452 | -0.15(-0.38%) |
Jun 18, 2018 | 39.50 | 39.61 | 39.00 | 39.30 | 4,260,445 | -0.50(-1.27%) |
Jun 15, 2018 | 39.82 | 39.17 | 39.81 | 5,092,178 | +0.06(+0.15%) | |
Jun 14, 2018 | 39.72 | 39.80 | 39.42 | 39.75 | 2,831,943 | +0.00(+0.00%) |
Jun 13, 2018 | 39.87 | 40.00 | 39.72 | 39.75 | 3,612,525 | -0.05(-0.13%) |
Jun 12, 2018 | 39.86 | 40.03 | 39.56 | 39.80 | 2,746,201 | -0.01(-0.02%) |
Jun 11, 2018 | 40.01 | 40.02 | 39.74 | 39.81 | 4,011,056 | -0.12(-0.31%) |
Jun 08, 2018 | 39.77 | 39.95 | 39.65 | 39.93 | 2,628,305 | +0.18(+0.46%) |
Jun 07, 2018 | 39.93 | 39.94 | 39.64 | 39.75 | 3,341,279 | -0.02(-0.04%) |
Jun 06, 2018 | 39.77 | 2,685,470 | +0.22(+0.55%) | |||
Jun 05, 2018 | 39.38 | 39.65 | 39.30 | 39.55 | 4,002,398 | +0.02(+0.04%) |
Jun 04, 2018 | 39.70 | 39.77 | 39.50 | 39.53 | 2,239,898 | +0.03(+0.07%) |
Jun 01, 2018 | 39.59 | 39.67 | 39.38 | 39.50 | 3,041,076 | +0.30(+0.75%) |
May 31, 2018 | 39.42 | 39.50 | 39.04 | 39.21 | 5,698,768 | -0.44(-1.10%) |
May 30, 2018 | 39.16 | 39.90 | 39.04 | 39.64 | 4,483,554 | +0.86(+2.22%) |
May 29, 2018 | 39.18 | 39.27 | 38.51 | 38.78 | 5,288,822 | -0.67(-1.70%) |
May 25, 2018 | 39.45 | 39.45 | 39.45 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.45 | 39.55 | 39.11 | 39.43 | 2,819,642 | +0.00(+0.00%) |
May 23, 2018 | 39.51 | 39.62 | 39.25 | 39.43 | 4,333,133 | -0.23(-0.59%) |
May 22, 2018 | 39.60 | 39.77 | 39.50 | 39.66 | 2,887,703 | +0.08(+0.20%) |
May 21, 2018 | 39.46 | 39.64 | 39.38 | 39.58 | 2,781,879 | +0.31(+0.79%) |
May 18, 2018 | 39.53 | 39.53 | 39.18 | 39.27 | 3,527,004 | -0.12(-0.31%) |
May 17, 2018 | 39.28 | 39.44 | 39.19 | 39.39 | 3,351,801 | +0.10(+0.26%) |
May 16, 2018 | 38.99 | 39.51 | 38.88 | 39.29 | 2,978,195 | +0.27(+0.69%) |
May 15, 2018 | 39.14 | 39.40 | 38.88 | 39.02 | 3,273,804 | -0.12(-0.31%) |
May 14, 2018 | 39.15 | 39.38 | 39.00 | 39.14 | 2,201,758 | +0.01(+0.02%) |
May 11, 2018 | 39.23 | 39.38 | 38.99 | 39.13 | 2,967,069 | -0.10(-0.26%) |
May 10, 2018 | 38.83 | 39.33 | 38.67 | 39.24 | 3,326,869 | +0.52(+1.34%) |
May 09, 2018 | 38.87 | 38.92 | 38.35 | 38.72 | 2,910,622 | -0.06(-0.16%) |
May 08, 2018 | 38.68 | 38.93 | 38.54 | 38.78 | 3,207,894 | +0.20(+0.52%) |
May 07, 2018 | 38.77 | 38.79 | 38.34 | 38.58 | 3,680,321 | -0.19(-0.49%) |
May 04, 2018 | 38.28 | 38.86 | 38.16 | 38.77 | 3,593,779 | +0.31(+0.81%) |
May 03, 2018 | 38.73 | 38.76 | 38.12 | 38.46 | 4,788,141 | -0.52(-1.33%) |
May 02, 2018 | 39.20 | 39.38 | 38.93 | 38.98 | 7,915,628 | -0.30(-0.77%) |
May 01, 2018 | 39.15 | 39.37 | 38.93 | 39.28 | 3,372,988 | -0.15(-0.37%) |
Apr 30, 2018 | 39.81 | 39.96 | 39.39 | 39.43 | 3,999,964 | -0.28(-0.70%) |
Apr 27, 2018 | 39.42 | 39.79 | 39.34 | 39.70 | 2,566,114 | +0.18(+0.46%) |
Apr 26, 2018 | 39.38 | 39.96 | 39.15 | 39.52 | 4,916,816 | +0.23(+0.59%) |
Apr 25, 2018 | 39.11 | 39.39 | 38.69 | 39.29 | 3,892,339 | +0.21(+0.53%) |
Apr 24, 2018 | 39.29 | 39.42 | 38.76 | 39.08 | 2,532,332 | -0.11(-0.29%) |
Apr 23, 2018 | 39.25 | 39.44 | 39.03 | 39.19 | 2,178,078 | +0.02(+0.04%) |
Apr 20, 2018 | 39.24 | 39.38 | 38.93 | 39.18 | 5,006,493 | +0.04(+0.11%) |
Apr 19, 2018 | 38.93 | 39.18 | 38.89 | 39.13 | 2,912,838 | +0.18(+0.47%) |
Apr 18, 2018 | 39.20 | 39.25 | 38.94 | 38.95 | 4,307,051 | -0.14(-0.35%) |
Apr 17, 2018 | 38.93 | 39.18 | 38.75 | 39.09 | 5,054,122 | +0.35(+0.92%) |
Apr 16, 2018 | 38.84 | 39.04 | 38.67 | 38.74 | 3,398,957 | +0.18(+0.47%) |
Apr 13, 2018 | 38.86 | 38.99 | 38.42 | 38.55 | 2,402,298 | -0.08(-0.20%) |
Apr 12, 2018 | 38.50 | 38.83 | 38.45 | 38.63 | 2,721,728 | +0.40(+1.04%) |
Apr 11, 2018 | 38.15 | 38.45 | 37.93 | 38.23 | 2,680,541 | -0.16(-0.43%) |
Apr 10, 2018 | 38.22 | 38.58 | 38.09 | 38.40 | 2,786,827 | +0.68(+1.81%) |
Apr 09, 2018 | 37.77 | 38.25 | 37.53 | 37.71 | 3,797,738 | +0.19(+0.51%) |
Apr 06, 2018 | 37.63 | 38.17 | 37.26 | 37.52 | 4,127,100 | -0.29(-0.76%) |
Apr 05, 2018 | 38.49 | 38.49 | 37.77 | 37.81 | 8,119,531 | -0.47(-1.22%) |
Apr 04, 2018 | 37.33 | 38.33 | 37.31 | 38.28 | 4,273,387 | +0.48(+1.26%) |
Apr 03, 2018 | 37.50 | 37.87 | 37.35 | 37.80 | 6,030,129 | +0.62(+1.68%) |
Apr 02, 2018 | 37.94 | 38.14 | 36.70 | 37.18 | 3,711,089 | -0.68(-1.81%) |
Mar 29, 2018 | 37.86 | 37.86 | 37.86 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.65 | 38.01 | 37.34 | 37.68 | 5,458,008 | +0.06(+0.16%) |
Mar 27, 2018 | 37.90 | 38.09 | 37.38 | 37.62 | 9,370,203 | -0.53(-1.38%) |
Mar 26, 2018 | 38.00 | 38.27 | 37.69 | 38.15 | 3,987,868 | +0.64(+1.71%) |
Mar 23, 2018 | 38.48 | 38.69 | 37.40 | 37.51 | 4,886,921 | -0.88(-2.30%) |
Mar 22, 2018 | 38.91 | 39.13 | 38.37 | 38.39 | 6,357,450 | -0.87(-2.20%) |
Mar 21, 2018 | 39.37 | 39.57 | 39.14 | 39.25 | 5,643,821 | -0.05(-0.13%) |
Mar 20, 2018 | 38.84 | 39.39 | 38.78 | 39.31 | 5,541,233 | +0.63(+1.63%) |
Mar 19, 2018 | 39.31 | 39.38 | 38.34 | 38.67 | 5,777,676 | -0.47(-1.20%) |
Mar 16, 2018 | 39.04 | 39.24 | 38.87 | 39.15 | 9,355,327 | +0.20(+0.52%) |
Mar 15, 2018 | 39.10 | 39.25 | 38.91 | 38.94 | 4,060,602 | -0.08(-0.21%) |
Mar 14, 2018 | 39.30 | 39.39 | 38.93 | 39.03 | 4,684,750 | -0.23(-0.60%) |
Mar 13, 2018 | 39.48 | 39.70 | 39.15 | 39.26 | 5,831,599 | -0.03(-0.09%) |
Mar 12, 2018 | 39.59 | 39.60 | 39.17 | 39.29 | 3,982,800 | -0.37(-0.93%) |
Mar 09, 2018 | 38.97 | 39.67 | 38.93 | 39.66 | 4,176,909 | +0.73(+1.88%) |
Mar 08, 2018 | 38.55 | 38.95 | 38.45 | 38.93 | 3,731,223 | +0.53(+1.37%) |
Mar 07, 2018 | 38.48 | 38.40 | 7,082,877 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.34 | 38.45 | 37.87 | 38.41 | 3,785,795 | +0.23(+0.60%) |
Mar 05, 2018 | 37.68 | 38.47 | 37.62 | 38.18 | 4,601,602 | +0.32(+0.85%) |
Mar 02, 2018 | 37.81 | 37.97 | 37.34 | 37.86 | 5,893,755 | -0.06(-0.17%) |
Mar 01, 2018 | 38.51 | 38.85 | 37.58 | 37.92 | 5,240,024 | -0.53(-1.37%) |
Feb 28, 2018 | 39.08 | 39.33 | 38.44 | 38.45 | 5,003,779 | -0.48(-1.23%) |
Feb 27, 2018 | 39.20 | 39.48 | 38.87 | 38.93 | 5,223,466 | -0.33(-0.85%) |
Feb 26, 2018 | 38.87 | 39.28 | 38.64 | 39.26 | 4,202,820 | +0.51(+1.33%) |
Feb 23, 2018 | 38.41 | 38.80 | 38.41 | 38.75 | 3,644,726 | +0.45(+1.17%) |
Feb 22, 2018 | 38.21 | 38.30 | 4,860,114 | -0.15(-0.39%) | ||
Feb 21, 2018 | 38.41 | 39.23 | 38.36 | 38.45 | 5,264,184 | -0.02(-0.04%) |
Feb 20, 2018 | 38.40 | 38.91 | 38.34 | 38.47 | 5,264,716 | -0.09(-0.24%) |
Feb 16, 2018 | 38.56 | 38.56 | 38.56 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 37.92 | 38.12 | 37.72 | 38.03 | 3,980,811 | +0.33(+0.88%) |
Feb 14, 2018 | 37.21 | 37.80 | 37.17 | 37.70 | 5,223,838 | +0.68(+1.84%) |
Feb 13, 2018 | 36.52 | 37.16 | 36.48 | 37.02 | 4,059,672 | +0.40(+1.10%) |
Feb 12, 2018 | 36.61 | 36.91 | 36.24 | 36.61 | 4,393,453 | +0.15(+0.42%) |
Feb 09, 2018 | 36.25 | 36.66 | 35.62 | 36.46 | 6,094,681 | +0.65(+1.83%) |
Feb 08, 2018 | 36.91 | 37.04 | 35.80 | 35.81 | 6,376,843 | -1.01(-2.75%) |
Feb 07, 2018 | 36.75 | 37.47 | 36.71 | 36.82 | 5,351,629 | -0.01(-0.02%) |
Feb 06, 2018 | 36.45 | 36.98 | 35.86 | 36.82 | 8,693,116 | -0.60(-1.60%) |
Feb 05, 2018 | 38.13 | 38.32 | 37.01 | 37.42 | 5,621,538 | -0.83(-2.18%) |
Feb 02, 2018 | 38.53 | 38.95 | 38.20 | 38.26 | 5,460,526 | -0.32(-0.83%) |