Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.96 | 45.25 | 44.90 | 45.20 | 6,997,924 | +0.29(+0.64%) |
Jan 30, 2019 | 44.98 | 45.12 | 44.67 | 44.91 | 4,908,893 | -0.05(-0.10%) |
Jan 29, 2019 | 45.14 | 45.21 | 44.83 | 44.96 | 3,473,605 | -0.11(-0.25%) |
Jan 28, 2019 | 45.08 | 45.12 | 44.88 | 45.07 | 2,634,730 | -0.05(-0.10%) |
Jan 25, 2019 | 44.98 | 45.11 | 44.81 | 45.11 | 2,658,598 | +0.29(+0.64%) |
Jan 24, 2019 | 44.63 | 44.85 | 44.53 | 44.83 | 6,631,237 | +0.19(+0.43%) |
Jan 23, 2019 | 44.59 | 44.80 | 44.44 | 44.64 | 4,692,368 | +0.05(+0.10%) |
Jan 22, 2019 | 44.40 | 44.67 | 44.22 | 44.59 | 4,432,527 | +0.05(+0.10%) |
Jan 18, 2019 | 44.59 | 44.59 | 44.23 | 44.54 | 5,029,660 | +0.27(+0.60%) |
Jan 17, 2019 | 44.16 | 44.47 | 44.05 | 44.28 | 5,720,559 | +0.01(+0.02%) |
Jan 16, 2019 | 44.43 | 44.55 | 44.25 | 44.27 | 2,639,523 | -0.27(-0.60%) |
Jan 15, 2019 | 44.59 | 44.65 | 44.31 | 44.53 | 3,142,894 | +0.00(+0.00%) |
Jan 14, 2019 | 44.37 | 44.68 | 44.37 | 44.53 | 2,869,558 | -0.06(-0.12%) |
Jan 11, 2019 | 44.44 | 44.75 | 44.44 | 44.59 | 3,808,635 | -0.06(-0.14%) |
Jan 10, 2019 | 44.43 | 44.79 | 44.37 | 44.65 | 3,136,952 | +0.00(+0.00%) |
Jan 09, 2019 | 44.41 | 44.75 | 44.36 | 44.65 | 3,646,654 | +0.10(+0.23%) |
Jan 08, 2019 | 44.30 | 44.64 | 44.29 | 44.55 | 3,212,389 | +0.39(+0.88%) |
Jan 07, 2019 | 43.78 | 44.26 | 43.77 | 44.17 | 3,675,641 | +0.15(+0.33%) |
Jan 04, 2019 | 43.77 | 44.25 | 43.59 | 44.02 | 5,081,110 | +0.55(+1.27%) |
Jan 03, 2019 | 43.59 | 43.83 | 43.16 | 43.47 | 6,967,457 | -0.27(-0.61%) |
Jan 02, 2019 | 43.60 | 44.00 | 43.51 | 43.73 | 4,657,934 | -0.29(-0.65%) |
Dec 31, 2018 | 44.09 | 44.20 | 43.58 | 44.02 | 4,132,316 | +0.15(+0.34%) |
Dec 28, 2018 | 44.18 | 44.41 | 43.68 | 43.87 | 4,248,243 | -0.12(-0.27%) |
Dec 27, 2018 | 43.42 | 44.06 | 43.02 | 43.99 | 5,901,298 | +0.20(+0.46%) |
Dec 26, 2018 | 42.67 | 43.82 | 42.52 | 43.79 | 6,071,502 | +1.41(+3.33%) |
Dec 24, 2018 | 42.93 | 43.13 | 42.38 | 42.38 | 3,974,383 | -0.55(-1.29%) |
Dec 21, 2018 | 44.02 | 44.33 | 42.84 | 42.93 | 11,815,257 | -1.04(-2.37%) |
Dec 20, 2018 | 44.23 | 44.53 | 43.67 | 43.97 | 8,800,659 | -0.42(-0.95%) |
Dec 19, 2018 | 44.81 | 45.21 | 44.21 | 44.40 | 7,171,417 | -0.29(-0.64%) |
Dec 18, 2018 | 45.10 | 45.10 | 44.47 | 44.68 | 5,026,255 | -0.25(-0.55%) |
Dec 17, 2018 | 45.11 | 45.22 | 44.71 | 44.93 | 5,614,227 | -0.03(-0.06%) |
Dec 14, 2018 | 44.88 | 45.23 | 44.88 | 44.96 | 7,399,311 | -0.11(-0.25%) |
Dec 13, 2018 | 45.11 | 45.27 | 45.01 | 45.07 | 7,699,332 | +0.00(+0.00%) |
Dec 12, 2018 | 45.48 | 45.48 | 44.97 | 45.07 | 5,519,166 | -0.08(-0.18%) |
Dec 11, 2018 | 45.47 | 45.48 | 45.08 | 45.15 | 4,686,443 | -0.01(-0.02%) |
Dec 10, 2018 | 45.20 | 45.26 | 44.85 | 45.16 | 6,087,876 | +0.03(+0.06%) |
Dec 07, 2018 | 45.23 | 45.38 | 45.04 | 45.13 | 7,546,607 | -0.22(-0.49%) |
Dec 06, 2018 | 44.85 | 45.36 | 44.85 | 45.35 | 7,515,862 | +0.29(+0.63%) |
Dec 04, 2018 | 45.45 | 45.52 | 44.93 | 45.07 | 5,682,885 | -0.43(-0.95%) |
Dec 03, 2018 | 45.32 | 45.50 | 44.99 | 45.50 | 6,070,032 | +0.33(+0.73%) |
Nov 30, 2018 | 45.50 | 45.51 | 45.07 | 45.17 | 8,605,574 | -0.25(-0.55%) |
Nov 29, 2018 | 45.29 | 45.58 | 45.23 | 45.42 | 5,291,910 | +0.05(+0.10%) |
Nov 28, 2018 | 44.86 | 45.46 | 44.86 | 45.37 | 5,697,816 | +0.33(+0.74%) |
Nov 27, 2018 | 44.67 | 45.11 | 44.67 | 45.04 | 5,582,869 | +0.31(+0.70%) |
Nov 26, 2018 | 45.09 | 45.09 | 44.57 | 44.73 | 4,721,576 | -0.10(-0.23%) |
Nov 23, 2018 | 44.50 | 44.91 | 44.48 | 44.83 | 2,669,561 | +0.11(+0.25%) |
Nov 21, 2018 | 44.72 | 44.72 | 44.72 | 0 | +0.21(+0.48%) | |
Nov 20, 2018 | 44.69 | 44.90 | 44.23 | 44.51 | 9,025,980 | -0.21(-0.47%) |
Nov 19, 2018 | 43.95 | 45.57 | 43.70 | 44.72 | 13,457,267 | +0.75(+1.70%) |
Nov 16, 2018 | 43.99 | 44.18 | 43.65 | 43.97 | 4,173,998 | -0.06(-0.13%) |
Nov 15, 2018 | 43.44 | 44.14 | 43.31 | 44.03 | 5,280,595 | +0.33(+0.76%) |
Nov 14, 2018 | 43.68 | 44.05 | 43.59 | 43.70 | 5,113,558 | +0.14(+0.32%) |
Nov 13, 2018 | 43.90 | 44.08 | 43.50 | 43.56 | 3,521,162 | -0.29(-0.65%) |
Nov 12, 2018 | 43.99 | 44.18 | 43.74 | 43.84 | 3,229,922 | -0.11(-0.25%) |
Nov 09, 2018 | 43.88 | 44.37 | 43.75 | 43.95 | 5,626,767 | +0.22(+0.51%) |
Nov 08, 2018 | 43.47 | 43.84 | 43.37 | 43.73 | 3,577,575 | +0.29(+0.66%) |
Nov 07, 2018 | 43.30 | 43.54 | 42.89 | 43.45 | 2,714,096 | +0.35(+0.81%) |
Nov 06, 2018 | 42.54 | 43.13 | 42.54 | 43.10 | 3,075,586 | +0.34(+0.80%) |
Nov 05, 2018 | 42.78 | 42.85 | 42.50 | 42.76 | 3,458,915 | +0.30(+0.72%) |
Nov 02, 2018 | 42.89 | 43.03 | 42.34 | 42.45 | 7,761,960 | -0.11(-0.26%) |
Nov 01, 2018 | 41.59 | 42.88 | 41.48 | 42.56 | 7,880,480 | +0.94(+2.26%) |
Oct 31, 2018 | 41.91 | 41.98 | 41.44 | 41.62 | 4,506,183 | -0.10(-0.24%) |
Oct 30, 2018 | 41.80 | 41.84 | 41.22 | 41.72 | 4,576,815 | +0.07(+0.18%) |
Oct 29, 2018 | 41.70 | 41.98 | 41.07 | 41.65 | 6,087,344 | +0.38(+0.92%) |
Oct 26, 2018 | 40.76 | 41.48 | 40.66 | 41.27 | 9,173,483 | +0.01(+0.02%) |
Oct 25, 2018 | 41.19 | 41.49 | 41.07 | 41.26 | 5,379,734 | +0.46(+1.13%) |
Oct 24, 2018 | 41.73 | 41.93 | 40.75 | 40.80 | 6,446,206 | -0.99(-2.38%) |
Oct 23, 2018 | 41.75 | 42.00 | 41.44 | 41.80 | 4,612,615 | -0.06(-0.15%) |
Oct 22, 2018 | 41.94 | 42.18 | 41.73 | 41.86 | 4,075,961 | -0.08(-0.20%) |
Oct 19, 2018 | 41.95 | 42.17 | 41.60 | 41.95 | 4,264,090 | +0.09(+0.22%) |
Oct 18, 2018 | 41.91 | 42.03 | 41.60 | 41.85 | 4,202,620 | -0.03(-0.07%) |
Oct 17, 2018 | 41.88 | 42.07 | 41.51 | 41.88 | 3,010,478 | -0.09(-0.22%) |
Oct 16, 2018 | 41.74 | 42.02 | 41.62 | 41.97 | 2,781,659 | +0.40(+0.95%) |
Oct 15, 2018 | 41.45 | 41.90 | 41.35 | 41.58 | 2,928,936 | +0.18(+0.42%) |
Oct 12, 2018 | 41.50 | 41.53 | 41.12 | 41.40 | 4,216,982 | +0.14(+0.33%) |
Oct 11, 2018 | 40.92 | 41.46 | 40.67 | 41.26 | 6,356,421 | +0.36(+0.88%) |
Oct 10, 2018 | 41.51 | 41.75 | 40.87 | 40.90 | 3,781,128 | -0.79(-1.90%) |
Oct 09, 2018 | 42.03 | 42.07 | 41.58 | 41.70 | 4,594,692 | -0.19(-0.46%) |
Oct 08, 2018 | 42.06 | 42.33 | 41.58 | 41.89 | 2,994,959 | -0.33(-0.79%) |
Oct 05, 2018 | 42.74 | 42.81 | 42.00 | 42.22 | 4,506,798 | -0.41(-0.95%) |
Oct 04, 2018 | 42.76 | 42.88 | 42.42 | 42.63 | 4,045,862 | -0.22(-0.52%) |
Oct 03, 2018 | 42.58 | 42.89 | 42.51 | 42.85 | 3,410,439 | +0.30(+0.71%) |
Oct 02, 2018 | 42.13 | 42.66 | 42.13 | 42.54 | 3,502,710 | +0.31(+0.74%) |
Oct 01, 2018 | 42.21 | 42.33 | 41.90 | 42.23 | 3,988,531 | +0.02(+0.04%) |
Sep 28, 2018 | 41.92 | 42.38 | 41.65 | 42.21 | 4,080,106 | +0.30(+0.73%) |
Sep 27, 2018 | 41.79 | 42.17 | 41.59 | 41.91 | 4,894,636 | +0.21(+0.51%) |
Sep 26, 2018 | 41.37 | 42.07 | 41.14 | 41.70 | 6,305,893 | +0.41(+1.00%) |
Sep 25, 2018 | 41.10 | 41.47 | 41.08 | 41.28 | 6,740,548 | +0.15(+0.36%) |
Sep 24, 2018 | 40.57 | 41.16 | 40.57 | 41.13 | 4,081,019 | +0.70(+1.73%) |
Sep 21, 2018 | 40.88 | 40.88 | 40.36 | 40.43 | 15,630,513 | -0.29(-0.70%) |
Sep 20, 2018 | 40.87 | 40.96 | 40.69 | 40.72 | 4,543,353 | -0.06(-0.14%) |
Sep 19, 2018 | 40.65 | 40.89 | 40.64 | 40.78 | 3,300,281 | +0.09(+0.23%) |
Sep 18, 2018 | 40.84 | 41.00 | 40.67 | 40.68 | 3,806,378 | -0.17(-0.41%) |
Sep 17, 2018 | 40.94 | 41.02 | 40.74 | 40.85 | 3,110,389 | -0.07(-0.18%) |
Sep 14, 2018 | 40.98 | 41.03 | 40.83 | 40.92 | 3,251,580 | +0.04(+0.09%) |
Sep 13, 2018 | 40.91 | 40.94 | 40.75 | 40.89 | 3,392,632 | +0.16(+0.38%) |
Sep 12, 2018 | 40.79 | 40.93 | 40.65 | 40.73 | 2,731,139 | -0.09(-0.23%) |
Sep 11, 2018 | 40.71 | 40.94 | 40.63 | 40.82 | 3,422,047 | -0.13(-0.32%) |
Sep 10, 2018 | 41.29 | 41.38 | 40.89 | 40.95 | 4,264,052 | -0.27(-0.65%) |
Sep 07, 2018 | 41.27 | 41.39 | 41.18 | 41.22 | 2,552,875 | -0.13(-0.31%) |
Sep 06, 2018 | 41.19 | 41.45 | 41.08 | 41.35 | 4,218,201 | +0.15(+0.36%) |
Sep 05, 2018 | 41.21 | 41.42 | 41.13 | 41.20 | 5,232,562 | -0.14(-0.33%) |
Sep 04, 2018 | 41.27 | 41.40 | 41.15 | 41.34 | 4,245,392 | -0.03(-0.07%) |
Aug 31, 2018 | 41.37 | 41.37 | 41.37 | 0 | +0.16(+0.38%) | |
Aug 30, 2018 | 41.35 | 41.48 | 41.04 | 41.21 | 6,091,058 | -0.26(-0.62%) |
Aug 29, 2018 | 41.13 | 41.53 | 41.04 | 41.47 | 4,079,509 | +0.38(+0.92%) |
Aug 28, 2018 | 41.14 | 41.26 | 41.03 | 41.09 | 8,149,779 | -0.01(-0.02%) |
Aug 27, 2018 | 41.13 | 41.25 | 41.04 | 41.10 | 3,194,748 | +0.03(+0.07%) |
Aug 24, 2018 | 41.19 | 41.25 | 41.02 | 41.07 | 4,680,796 | -0.07(-0.18%) |
Aug 23, 2018 | 41.20 | 41.43 | 41.08 | 41.14 | 3,259,353 | -0.08(-0.20%) |
Aug 22, 2018 | 41.23 | 41.41 | 41.16 | 41.23 | 4,593,155 | -0.08(-0.20%) |
Aug 21, 2018 | 41.25 | 41.50 | 41.22 | 41.31 | 4,757,175 | +0.05(+0.11%) |
Aug 20, 2018 | 41.30 | 41.43 | 41.20 | 41.26 | 2,915,764 | -0.04(-0.09%) |
Aug 17, 2018 | 41.57 | 41.57 | 41.17 | 41.30 | 4,417,031 | -0.27(-0.64%) |
Aug 16, 2018 | 41.37 | 41.67 | 41.25 | 41.57 | 4,870,004 | +0.29(+0.71%) |
Aug 15, 2018 | 41.16 | 41.40 | 41.06 | 41.27 | 4,635,032 | -0.16(-0.38%) |
Aug 14, 2018 | 41.33 | 41.67 | 41.25 | 41.43 | 3,953,098 | +0.24(+0.58%) |
Aug 13, 2018 | 41.48 | 41.50 | 41.06 | 41.19 | 3,692,001 | -0.19(-0.47%) |
Aug 10, 2018 | 41.37 | 41.52 | 41.17 | 41.38 | 3,024,721 | -0.13(-0.31%) |
Aug 09, 2018 | 41.39 | 41.69 | 41.07 | 41.51 | 3,223,132 | +0.09(+0.22%) |
Aug 08, 2018 | 41.32 | 41.56 | 41.10 | 41.42 | 4,393,071 | -0.09(-0.22%) |
Aug 07, 2018 | 41.71 | 41.93 | 41.49 | 41.51 | 3,514,791 | -0.19(-0.46%) |
Aug 06, 2018 | 41.32 | 41.99 | 41.19 | 41.71 | 2,923,602 | +0.32(+0.78%) |
Aug 03, 2018 | 41.12 | 41.55 | 41.01 | 41.38 | 5,338,363 | +0.24(+0.58%) |
Aug 02, 2018 | 40.90 | 41.24 | 40.89 | 41.14 | 3,356,697 | +0.12(+0.29%) |
Aug 01, 2018 | 40.75 | 41.19 | 40.71 | 41.02 | 4,123,379 | +0.10(+0.25%) |
Jul 31, 2018 | 41.11 | 41.29 | 40.84 | 40.92 | 6,518,372 | -0.10(-0.25%) |
Jul 30, 2018 | 41.13 | 41.43 | 40.98 | 41.02 | 8,145,708 | -0.17(-0.40%) |
Jul 27, 2018 | 41.47 | 41.55 | 41.10 | 41.19 | 10,061,708 | -0.35(-0.84%) |
Jul 26, 2018 | 41.56 | 41.75 | 41.37 | 41.54 | 5,159,860 | +0.20(+0.49%) |
Jul 25, 2018 | 41.37 | 41.47 | 40.80 | 41.34 | 4,354,402 | -0.04(-0.09%) |
Jul 24, 2018 | 42.08 | 41.31 | 41.37 | 3,753,667 | -0.58(-1.38%) | |
Jul 23, 2018 | 41.97 | 42.13 | 41.84 | 41.95 | 3,099,255 | -0.14(-0.33%) |
Jul 20, 2018 | 42.31 | 42.31 | 41.88 | 42.09 | 4,871,825 | -0.47(-1.10%) |
Jul 19, 2018 | 42.06 | 42.68 | 41.86 | 42.56 | 8,258,194 | -0.11(-0.26%) |
Jul 18, 2018 | 42.55 | 42.80 | 42.43 | 42.67 | 2,703,403 | +0.12(+0.28%) |
Jul 17, 2018 | 42.43 | 42.86 | 42.43 | 42.55 | 3,114,681 | -0.20(-0.47%) |
Jul 16, 2018 | 43.56 | 43.56 | 42.36 | 42.76 | 6,855,591 | -0.72(-1.65%) |
Jul 13, 2018 | 43.13 | 43.53 | 42.97 | 43.48 | 3,919,909 | +0.14(+0.32%) |
Jul 12, 2018 | 43.71 | 43.71 | 43.16 | 43.34 | 5,224,214 | -0.33(-0.76%) |
Jul 11, 2018 | 45.03 | 45.03 | 43.20 | 43.67 | 7,881,218 | -1.79(-3.93%) |
Jul 10, 2018 | 45.29 | 45.61 | 45.20 | 45.46 | 2,962,959 | +0.24(+0.53%) |
Jul 09, 2018 | 44.74 | 45.27 | 44.22 | 45.22 | 4,260,697 | +0.60(+1.34%) |
Jul 06, 2018 | 44.37 | 44.76 | 44.27 | 44.62 | 6,130,207 | +0.24(+0.54%) |
Jul 05, 2018 | 44.69 | 44.04 | 44.38 | 5,091,890 | +0.13(+0.29%) | |
Jul 03, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.59(-1.32%) | |
Jul 02, 2018 | 45.17 | 45.44 | 44.58 | 44.84 | 6,107,643 | -0.55(-1.22%) |
Jun 29, 2018 | 45.35 | 45.74 | 45.23 | 45.39 | 4,862,899 | -0.06(-0.12%) |
Jun 28, 2018 | 44.68 | 45.48 | 44.68 | 45.45 | 6,314,173 | +0.95(+2.13%) |
Jun 27, 2018 | 44.30 | 44.76 | 43.84 | 44.50 | 17,811,156 | +0.81(+1.86%) |
Jun 26, 2018 | 44.11 | 44.46 | 43.50 | 43.69 | 6,233,200 | -0.43(-0.98%) |
Jun 25, 2018 | 44.45 | 44.53 | 43.83 | 44.12 | 5,674,698 | -0.42(-0.95%) |
Jun 22, 2018 | 44.51 | 44.91 | 44.40 | 44.54 | 8,057,566 | +0.29(+0.65%) |
Jun 21, 2018 | 44.32 | 45.01 | 43.99 | 44.26 | 12,348,295 | +0.50(+1.14%) |
Jun 20, 2018 | 43.62 | 44.23 | 43.24 | 43.76 | 37,306,856 | +2.96(+7.25%) |
Jun 19, 2018 | 40.46 | 41.27 | 40.37 | 40.80 | 4,018,158 | -0.07(-0.18%) |
Jun 18, 2018 | 40.93 | 41.16 | 40.67 | 40.88 | 5,061,280 | -0.17(-0.43%) |
Jun 15, 2018 | 41.30 | 40.92 | 41.05 | 6,245,891 | +0.13(+0.32%) | |
Jun 14, 2018 | 40.58 | 40.99 | 40.38 | 40.92 | 6,559,772 | +0.93(+2.33%) |
Jun 13, 2018 | 40.09 | 40.26 | 39.69 | 39.99 | 12,188,096 | +2.78(+7.48%) |
Jun 12, 2018 | 36.92 | 37.53 | 36.85 | 37.21 | 4,331,352 | +0.43(+1.18%) |
Jun 11, 2018 | 36.36 | 37.52 | 36.28 | 36.78 | 3,932,421 | +0.34(+0.94%) |
Jun 08, 2018 | 36.01 | 36.65 | 36.01 | 36.44 | 2,024,713 | +0.29(+0.82%) |
Jun 07, 2018 | 35.75 | 36.15 | 35.60 | 36.14 | 2,847,052 | +0.35(+0.98%) |
Jun 06, 2018 | 35.88 | 35.57 | 35.79 | 4,136,892 | +0.10(+0.28%) | |
Jun 05, 2018 | 35.50 | 35.78 | 35.37 | 35.69 | 2,472,843 | +0.28(+0.78%) |
Jun 04, 2018 | 35.28 | 35.63 | 35.28 | 35.41 | 2,852,193 | +0.16(+0.44%) |
Jun 01, 2018 | 35.25 | 35.44 | 35.03 | 35.26 | 2,761,675 | +0.09(+0.26%) |
May 31, 2018 | 35.32 | 35.78 | 34.93 | 35.17 | 2,218,650 | -0.07(-0.21%) |
May 30, 2018 | 35.48 | 35.64 | 35.09 | 35.24 | 2,241,048 | +0.00(+0.00%) |
May 29, 2018 | 35.15 | 35.47 | 34.94 | 35.24 | 2,979,586 | -0.25(-0.70%) |
May 25, 2018 | 35.49 | 35.49 | 35.49 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 35.39 | 35.86 | 35.09 | 35.47 | 2,498,299 | +0.24(+0.68%) |
May 23, 2018 | 34.89 | 35.49 | 34.89 | 35.23 | 2,734,117 | +0.46(+1.33%) |
May 22, 2018 | 34.57 | 35.13 | 34.57 | 34.77 | 2,004,965 | +0.27(+0.77%) |
May 21, 2018 | 34.42 | 34.68 | 34.36 | 34.50 | 2,235,887 | +0.17(+0.48%) |
May 18, 2018 | 34.46 | 34.46 | 34.17 | 34.34 | 3,460,573 | -0.01(-0.03%) |
May 17, 2018 | 34.71 | 34.91 | 34.33 | 34.35 | 2,829,173 | -0.40(-1.14%) |
May 16, 2018 | 34.39 | 34.82 | 34.37 | 34.74 | 2,381,506 | +0.33(+0.96%) |
May 15, 2018 | 34.08 | 34.47 | 34.02 | 34.41 | 1,936,252 | +0.06(+0.16%) |
May 14, 2018 | 34.45 | 34.58 | 34.09 | 34.35 | 2,136,136 | -0.18(-0.51%) |
May 11, 2018 | 34.50 | 34.64 | 34.26 | 34.53 | 1,448,842 | +0.02(+0.05%) |
May 10, 2018 | 34.54 | 34.77 | 34.28 | 34.51 | 2,668,695 | +0.20(+0.59%) |
May 09, 2018 | 34.55 | 34.77 | 34.18 | 34.31 | 2,591,525 | -0.19(-0.56%) |
May 08, 2018 | 35.32 | 35.66 | 34.36 | 34.50 | 5,431,475 | -0.03(-0.08%) |
May 07, 2018 | 34.41 | 34.73 | 34.24 | 34.53 | 2,023,719 | +0.29(+0.86%) |
May 04, 2018 | 33.29 | 34.26 | 33.08 | 34.23 | 5,213,231 | +0.76(+2.28%) |
May 03, 2018 | 33.17 | 33.73 | 32.49 | 33.47 | 7,334,480 | +0.18(+0.55%) |
May 02, 2018 | 33.19 | 33.65 | 32.96 | 33.29 | 7,293,538 | +0.01(+0.03%) |
May 01, 2018 | 33.04 | 33.36 | 32.85 | 33.28 | 1,662,530 | +0.05(+0.14%) |
Apr 30, 2018 | 33.29 | 33.72 | 33.22 | 33.23 | 3,864,872 | +0.07(+0.22%) |
Apr 27, 2018 | 32.84 | 33.49 | 32.62 | 33.16 | 2,217,878 | +0.14(+0.42%) |
Apr 26, 2018 | 33.41 | 33.78 | 32.98 | 33.02 | 2,257,836 | -0.27(-0.80%) |
Apr 25, 2018 | 32.80 | 33.67 | 32.54 | 33.29 | 4,512,197 | +0.56(+1.72%) |
Apr 24, 2018 | 33.34 | 33.50 | 32.55 | 32.72 | 2,115,096 | -0.47(-1.42%) |
Apr 23, 2018 | 33.33 | 33.45 | 32.99 | 33.19 | 1,721,239 | -0.14(-0.41%) |
Apr 20, 2018 | 33.67 | 33.87 | 33.22 | 33.33 | 2,422,445 | -0.46(-1.36%) |
Apr 19, 2018 | 33.88 | 34.46 | 33.70 | 33.79 | 2,009,012 | -0.13(-0.38%) |
Apr 18, 2018 | 34.14 | 34.30 | 33.88 | 33.92 | 2,217,127 | -0.25(-0.73%) |
Apr 17, 2018 | 33.95 | 34.42 | 33.76 | 34.17 | 3,107,189 | +0.53(+1.59%) |
Apr 16, 2018 | 33.82 | 33.88 | 33.45 | 33.64 | 2,931,079 | +0.09(+0.27%) |
Apr 13, 2018 | 33.31 | 33.71 | 33.23 | 33.54 | 3,175,629 | +0.31(+0.94%) |
Apr 12, 2018 | 32.92 | 33.34 | 32.86 | 33.23 | 4,619,165 | +0.39(+1.18%) |
Apr 11, 2018 | 32.45 | 33.21 | 32.45 | 32.84 | 5,021,490 | -0.14(-0.42%) |
Apr 10, 2018 | 32.89 | 33.28 | 32.58 | 32.98 | 4,569,577 | +0.43(+1.33%) |
Apr 09, 2018 | 32.65 | 33.14 | 32.47 | 32.55 | 4,123,089 | -0.01(-0.03%) |
Apr 06, 2018 | 32.56 | 5,374,998 | -0.61(-1.83%) | |||
Apr 05, 2018 | 33.05 | 33.26 | 32.61 | 33.17 | 4,461,435 | +0.30(+0.93%) |
Apr 04, 2018 | 32.50 | 32.97 | 32.20 | 32.86 | 5,363,747 | +0.07(+0.22%) |
Apr 03, 2018 | 33.02 | 33.02 | 32.37 | 32.79 | 4,851,918 | -0.08(-0.25%) |
Apr 02, 2018 | 33.29 | 33.43 | 32.50 | 32.87 | 3,981,506 | -0.64(-1.90%) |
Mar 29, 2018 | 33.51 | 33.51 | 33.51 | 0 | +0.80(+2.45%) | |
Mar 28, 2018 | 33.35 | 33.42 | 32.66 | 32.71 | 6,483,022 | -0.53(-1.61%) |
Mar 27, 2018 | 33.94 | 33.94 | 33.03 | 33.24 | 6,208,676 | -0.46(-1.37%) |
Mar 26, 2018 | 33.24 | 33.77 | 32.89 | 33.70 | 3,027,633 | +1.04(+3.19%) |
Mar 23, 2018 | 33.41 | 33.65 | 32.63 | 32.66 | 3,430,623 | -0.67(-2.02%) |
Mar 22, 2018 | 33.01 | 33.66 | 32.86 | 33.33 | 2,739,725 | -0.11(-0.33%) |
Mar 21, 2018 | 33.26 | 33.75 | 33.25 | 33.44 | 1,660,735 | +0.11(+0.33%) |
Mar 20, 2018 | 33.48 | 33.61 | 33.19 | 33.33 | 2,022,152 | -0.06(-0.19%) |
Mar 19, 2018 | 33.56 | 33.75 | 33.10 | 33.40 | 2,056,273 | -0.34(-1.01%) |
Mar 16, 2018 | 34.02 | 34.21 | 33.73 | 33.74 | 3,374,860 | -0.07(-0.22%) |
Mar 15, 2018 | 34.23 | 34.27 | 33.81 | 33.81 | 1,541,080 | -0.49(-1.42%) |
Mar 14, 2018 | 34.13 | 34.36 | 34.03 | 34.30 | 3,362,760 | +0.35(+1.03%) |
Mar 13, 2018 | 34.68 | 34.70 | 33.84 | 33.95 | 2,425,099 | -0.60(-1.73%) |
Mar 12, 2018 | 34.32 | 34.82 | 34.20 | 34.55 | 2,046,614 | +0.27(+0.78%) |
Mar 09, 2018 | 34.09 | 34.29 | 33.94 | 34.28 | 1,744,070 | +0.39(+1.14%) |
Mar 08, 2018 | 33.75 | 34.06 | 33.58 | 33.89 | 1,318,717 | +0.26(+0.77%) |
Mar 07, 2018 | 33.93 | 33.39 | 33.64 | 1,792,997 | -0.47(-1.38%) | |
Mar 06, 2018 | 33.34 | 34.11 | 33.24 | 34.11 | 2,245,247 | +0.80(+2.41%) |
Mar 05, 2018 | 32.78 | 33.74 | 32.75 | 33.30 | 3,008,539 | +0.20(+0.61%) |
Mar 02, 2018 | 32.59 | 33.19 | 32.34 | 33.10 | 2,731,624 | +0.37(+1.13%) |
Mar 01, 2018 | 33.67 | 33.80 | 32.64 | 32.73 | 4,154,070 | -0.82(-2.44%) |
Feb 28, 2018 | 34.34 | 34.50 | 33.54 | 33.55 | 2,959,473 | -0.66(-1.94%) |
Feb 27, 2018 | 35.00 | 35.18 | 34.19 | 34.22 | 3,670,880 | -1.16(-3.28%) |
Feb 26, 2018 | 34.70 | 35.39 | 34.65 | 35.38 | 1,532,436 | +0.72(+2.07%) |
Feb 23, 2018 | 34.12 | 34.66 | 33.83 | 34.66 | 1,851,077 | +0.82(+2.42%) |
Feb 22, 2018 | 33.71 | 33.84 | 1,707,129 | +0.16(+0.46%) | ||
Feb 21, 2018 | 33.88 | 34.23 | 33.66 | 33.68 | 3,145,784 | -0.05(-0.14%) |
Feb 20, 2018 | 33.94 | 34.15 | 33.67 | 33.73 | 2,553,608 | -0.40(-1.16%) |
Feb 16, 2018 | 34.12 | 34.12 | 34.12 | 0 | +0.36(+1.06%) | |
Feb 15, 2018 | 33.36 | 33.84 | 33.34 | 33.76 | 2,191,695 | +0.43(+1.30%) |
Feb 14, 2018 | 33.53 | 32.98 | 33.33 | 2,468,822 | -0.01(-0.03%) | |
Feb 13, 2018 | 32.76 | 33.52 | 32.76 | 33.34 | 1,790,873 | +0.22(+0.67%) |
Feb 12, 2018 | 32.93 | 33.53 | 32.92 | 33.12 | 3,362,919 | +0.70(+2.16%) |
Feb 09, 2018 | 31.67 | 32.68 | 31.09 | 32.42 | 6,013,140 | +1.01(+3.23%) |
Feb 08, 2018 | 32.87 | 33.13 | 31.37 | 31.41 | 4,869,700 | -1.48(-4.51%) |
Feb 07, 2018 | 33.54 | 33.79 | 32.82 | 32.89 | 4,346,387 | -0.66(-1.98%) |
Feb 06, 2018 | 32.25 | 33.57 | 32.02 | 33.55 | 7,977,604 | +0.60(+1.82%) |
Feb 05, 2018 | 33.22 | 34.13 | 32.90 | 32.95 | 4,244,107 | -0.41(-1.24%) |
Feb 02, 2018 | 33.53 | 34.02 | 33.25 | 33.37 | 3,170,759 | -0.45(-1.33%) |