Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.98 | 32.29 | 31.54 | 31.71 | 3,843,447 | +0.41(+1.31%) |
Oct 30, 2018 | 31.81 | 32.10 | 30.92 | 31.30 | 3,807,465 | -0.53(-1.67%) |
Oct 29, 2018 | 31.91 | 33.18 | 31.36 | 31.83 | 6,952,645 | +1.21(+3.97%) |
Oct 26, 2018 | 29.80 | 31.28 | 29.25 | 30.62 | 4,145,220 | +0.27(+0.88%) |
Oct 25, 2018 | 29.70 | 30.91 | 28.95 | 30.35 | 4,551,769 | +1.55(+5.39%) |
Oct 24, 2018 | 30.01 | 30.07 | 28.76 | 28.80 | 3,875,068 | -1.43(-4.74%) |
Oct 23, 2018 | 29.10 | 30.50 | 28.73 | 30.23 | 4,453,759 | +0.76(+2.59%) |
Oct 22, 2018 | 29.73 | 29.86 | 29.29 | 29.47 | 2,367,251 | -0.05(-0.16%) |
Oct 19, 2018 | 29.12 | 29.79 | 28.82 | 29.51 | 2,917,711 | -0.19(-0.62%) |
Oct 18, 2018 | 30.25 | 30.63 | 29.64 | 29.70 | 4,430,172 | -0.80(-2.61%) |
Oct 17, 2018 | 30.58 | 30.75 | 30.09 | 30.50 | 2,769,198 | -0.31(-1.02%) |
Oct 16, 2018 | 30.93 | 30.95 | 30.39 | 30.81 | 3,079,092 | +0.34(+1.11%) |
Oct 15, 2018 | 30.40 | 30.94 | 30.29 | 30.47 | 2,600,822 | +0.02(+0.05%) |
Oct 12, 2018 | 30.99 | 31.22 | 30.07 | 30.46 | 4,189,215 | -0.02(-0.05%) |
Oct 11, 2018 | 31.03 | 31.89 | 30.45 | 30.47 | 3,977,880 | -0.57(-1.84%) |
Oct 10, 2018 | 32.64 | 32.64 | 31.03 | 31.04 | 5,984,666 | -1.87(-5.67%) |
Oct 09, 2018 | 33.84 | 33.90 | 32.79 | 32.91 | 3,271,977 | -1.08(-3.17%) |
Oct 08, 2018 | 33.30 | 34.05 | 33.26 | 33.99 | 2,512,463 | +0.43(+1.29%) |
Oct 05, 2018 | 34.32 | 34.32 | 33.42 | 33.55 | 2,935,359 | -1.01(-2.93%) |
Oct 04, 2018 | 35.24 | 35.24 | 34.13 | 34.57 | 3,207,337 | -0.56(-1.60%) |
Oct 03, 2018 | 34.95 | 35.39 | 34.63 | 35.13 | 3,417,585 | +0.35(+1.02%) |
Oct 02, 2018 | 34.67 | 34.99 | 34.33 | 34.78 | 2,292,265 | +0.50(+1.46%) |
Oct 01, 2018 | 35.16 | 35.16 | 34.25 | 34.28 | 2,326,257 | -0.14(-0.42%) |
Sep 28, 2018 | 34.17 | 34.57 | 33.75 | 34.42 | 1,706,234 | +0.01(+0.02%) |
Sep 27, 2018 | 34.82 | 34.82 | 34.36 | 34.41 | 1,801,612 | -0.49(-1.41%) |
Sep 26, 2018 | 34.99 | 35.38 | 34.83 | 34.91 | 1,691,999 | -0.05(-0.14%) |
Sep 25, 2018 | 35.43 | 35.65 | 34.81 | 34.95 | 2,703,376 | -0.87(-2.43%) |
Sep 24, 2018 | 36.07 | 36.21 | 35.41 | 35.82 | 3,769,690 | -0.60(-1.63%) |
Sep 21, 2018 | 37.11 | 37.31 | 36.31 | 36.42 | 6,986,624 | -0.42(-1.14%) |
Sep 20, 2018 | 36.47 | 37.79 | 36.45 | 36.84 | 3,471,047 | +0.52(+1.44%) |
Sep 19, 2018 | 34.92 | 37.07 | 34.92 | 36.31 | 6,024,930 | +1.73(+5.00%) |
Sep 18, 2018 | 34.99 | 35.62 | 33.88 | 34.58 | 6,908,792 | -0.94(-2.65%) |
Sep 17, 2018 | 36.09 | 36.24 | 35.49 | 35.52 | 2,626,814 | -0.58(-1.60%) |
Sep 14, 2018 | 35.73 | 36.34 | 35.67 | 36.10 | 1,958,273 | +0.43(+1.22%) |
Sep 13, 2018 | 35.48 | 35.93 | 35.44 | 35.67 | 1,634,370 | +0.49(+1.40%) |
Sep 12, 2018 | 34.66 | 35.31 | 34.46 | 35.18 | 1,510,562 | +0.41(+1.18%) |
Sep 11, 2018 | 35.45 | 35.45 | 34.62 | 34.77 | 2,322,811 | -0.86(-2.42%) |
Sep 10, 2018 | 35.44 | 36.01 | 35.36 | 35.63 | 2,428,333 | +0.49(+1.40%) |
Sep 07, 2018 | 35.47 | 35.72 | 34.90 | 35.14 | 2,560,780 | -0.40(-1.13%) |
Sep 06, 2018 | 35.65 | 35.92 | 35.37 | 35.54 | 2,209,707 | -0.09(-0.25%) |
Sep 05, 2018 | 35.20 | 35.76 | 34.84 | 35.63 | 1,819,067 | +0.38(+1.07%) |
Sep 04, 2018 | 35.24 | 35.26 | 34.78 | 35.25 | 2,464,142 | +0.03(+0.09%) |
Aug 31, 2018 | 35.22 | 35.22 | 35.22 | 0 | -0.46(-1.29%) | |
Aug 30, 2018 | 36.21 | 36.25 | 35.61 | 35.68 | 1,950,272 | -0.55(-1.53%) |
Aug 29, 2018 | 37.07 | 37.19 | 36.21 | 36.23 | 1,951,908 | -0.79(-2.14%) |
Aug 28, 2018 | 37.15 | 37.22 | 36.75 | 37.02 | 2,070,240 | +0.22(+0.61%) |
Aug 27, 2018 | 35.79 | 37.06 | 35.70 | 36.80 | 2,937,563 | +1.20(+3.38%) |
Aug 24, 2018 | 35.45 | 35.60 | 35.18 | 35.60 | 2,110,747 | +0.44(+1.25%) |
Aug 23, 2018 | 35.47 | 35.47 | 34.92 | 35.16 | 2,344,992 | -0.38(-1.06%) |
Aug 22, 2018 | 36.24 | 36.46 | 35.32 | 35.53 | 2,804,047 | -1.30(-3.53%) |
Aug 21, 2018 | 36.79 | 37.22 | 36.64 | 36.83 | 3,772,484 | +0.04(+0.11%) |
Aug 20, 2018 | 36.42 | 36.94 | 36.36 | 36.79 | 1,728,261 | +0.50(+1.37%) |
Aug 17, 2018 | 35.53 | 36.38 | 35.51 | 36.29 | 1,628,191 | +0.59(+1.66%) |
Aug 16, 2018 | 35.51 | 35.95 | 35.51 | 35.70 | 1,791,766 | +0.42(+1.18%) |
Aug 15, 2018 | 35.35 | 35.38 | 34.93 | 35.28 | 1,791,075 | -0.20(-0.56%) |
Aug 14, 2018 | 35.28 | 35.60 | 34.98 | 35.49 | 2,162,299 | +0.29(+0.82%) |
Aug 13, 2018 | 35.25 | 35.43 | 34.96 | 35.20 | 2,148,470 | -0.02(-0.07%) |
Aug 10, 2018 | 35.71 | 35.83 | 34.84 | 35.22 | 1,639,045 | -0.85(-2.36%) |
Aug 09, 2018 | 36.54 | 36.58 | 35.94 | 36.07 | 1,861,472 | -0.44(-1.21%) |
Aug 08, 2018 | 36.87 | 36.96 | 36.00 | 36.51 | 2,276,377 | -0.65(-1.75%) |
Aug 07, 2018 | 36.67 | 37.30 | 36.65 | 37.16 | 2,137,188 | +0.60(+1.64%) |
Aug 06, 2018 | 36.16 | 36.69 | 36.09 | 36.56 | 1,753,799 | +0.24(+0.66%) |
Aug 03, 2018 | 35.97 | 36.34 | 35.85 | 36.32 | 1,394,398 | +0.54(+1.50%) |
Aug 02, 2018 | 35.16 | 35.82 | 34.77 | 35.78 | 1,536,123 | +0.38(+1.06%) |
Aug 01, 2018 | 36.65 | 36.76 | 35.10 | 35.41 | 3,044,767 | -1.48(-4.02%) |
Jul 31, 2018 | 36.66 | 37.06 | 36.55 | 36.89 | 3,203,847 | +0.37(+1.01%) |
Jul 30, 2018 | 36.82 | 37.15 | 36.44 | 36.52 | 3,242,129 | -0.19(-0.52%) |
Jul 27, 2018 | 35.93 | 36.95 | 35.77 | 36.71 | 2,097,648 | +1.07(+2.99%) |
Jul 26, 2018 | 35.30 | 36.70 | 34.84 | 35.65 | 4,086,168 | +0.36(+1.02%) |
Jul 25, 2018 | 34.98 | 35.73 | 33.87 | 35.28 | 4,223,250 | -0.33(-0.92%) |
Jul 24, 2018 | 36.03 | 36.62 | 35.43 | 35.61 | 2,869,194 | -0.08(-0.22%) |
Jul 23, 2018 | 35.47 | 35.84 | 35.20 | 35.69 | 3,854,613 | +0.14(+0.41%) |
Jul 20, 2018 | 35.62 | 35.93 | 35.07 | 35.55 | 2,198,973 | -0.55(-1.51%) |
Jul 19, 2018 | 36.54 | 36.84 | 36.05 | 36.09 | 1,734,578 | -0.78(-2.11%) |
Jul 18, 2018 | 36.75 | 37.42 | 36.62 | 36.87 | 2,290,572 | +0.26(+0.72%) |
Jul 17, 2018 | 35.82 | 36.76 | 35.77 | 36.61 | 1,588,169 | +0.65(+1.81%) |
Jul 16, 2018 | 36.09 | 36.19 | 35.86 | 35.96 | 1,932,397 | -0.18(-0.49%) |
Jul 13, 2018 | 35.70 | 36.27 | 35.57 | 36.13 | 1,413,629 | +0.46(+1.30%) |
Jul 12, 2018 | 36.03 | 36.20 | 35.46 | 35.67 | 1,691,682 | -0.10(-0.27%) |
Jul 11, 2018 | 36.52 | 36.62 | 35.73 | 35.77 | 1,732,756 | -1.32(-3.57%) |
Jul 10, 2018 | 37.01 | 37.20 | 36.78 | 37.09 | 1,557,504 | +0.15(+0.41%) |
Jul 09, 2018 | 36.08 | 36.97 | 36.06 | 36.94 | 2,531,902 | +1.19(+3.34%) |
Jul 06, 2018 | 35.55 | 35.87 | 35.30 | 35.74 | 2,262,366 | +0.28(+0.79%) |
Jul 05, 2018 | 35.15 | 35.96 | 35.15 | 35.46 | 3,324,155 | +0.67(+1.91%) |
Jul 03, 2018 | 34.80 | 34.80 | 34.80 | 0 | -0.27(-0.78%) | |
Jul 02, 2018 | 34.15 | 35.08 | 33.71 | 35.07 | 2,832,686 | +0.47(+1.37%) |
Jun 29, 2018 | 35.42 | 34.60 | 34.60 | 1,857,787 | -0.46(-1.30%) | |
Jun 28, 2018 | 35.72 | 35.79 | 34.52 | 35.05 | 2,460,193 | -0.71(-1.99%) |
Jun 27, 2018 | 36.16 | 36.66 | 35.74 | 35.77 | 1,930,622 | -0.27(-0.76%) |
Jun 26, 2018 | 36.25 | 36.32 | 35.85 | 36.04 | 2,890,982 | -0.18(-0.49%) |
Jun 25, 2018 | 36.52 | 36.71 | 35.65 | 36.21 | 2,573,365 | +0.07(+0.20%) |
Jun 22, 2018 | 37.10 | 37.26 | 36.01 | 36.14 | 3,978,591 | -0.68(-1.85%) |
Jun 21, 2018 | 37.34 | 37.44 | 36.80 | 36.82 | 2,819,342 | -0.77(-2.05%) |
Jun 20, 2018 | 38.16 | 38.16 | 37.42 | 37.59 | 2,407,980 | -0.18(-0.49%) |
Jun 19, 2018 | 38.07 | 38.07 | 37.31 | 37.78 | 3,294,767 | -0.68(-1.77%) |
Jun 18, 2018 | 38.26 | 38.60 | 38.06 | 38.46 | 1,936,049 | -0.20(-0.52%) |
Jun 15, 2018 | 39.13 | 38.18 | 38.66 | 2,387,963 | -0.47(-1.21%) | |
Jun 14, 2018 | 39.08 | 39.31 | 38.78 | 39.13 | 1,938,984 | +0.34(+0.89%) |
Jun 13, 2018 | 39.30 | 39.36 | 38.55 | 38.79 | 2,562,218 | -0.58(-1.47%) |
Jun 12, 2018 | 40.39 | 40.59 | 39.28 | 39.36 | 3,393,820 | -0.94(-2.33%) |
Jun 11, 2018 | 40.09 | 40.64 | 40.03 | 40.30 | 2,396,361 | +0.21(+0.52%) |
Jun 08, 2018 | 40.25 | 40.42 | 39.92 | 40.09 | 1,758,244 | -0.14(-0.36%) |
Jun 07, 2018 | 40.73 | 40.88 | 40.06 | 40.24 | 2,564,196 | -0.46(-1.12%) |
Jun 06, 2018 | 40.71 | 40.70 | 1,253,321 | +0.26(+0.65%) | ||
Jun 05, 2018 | 40.34 | 40.52 | 39.96 | 40.43 | 1,499,672 | +0.06(+0.16%) |
Jun 04, 2018 | 40.24 | 40.40 | 40.08 | 40.37 | 817,442 | +0.33(+0.82%) |
Jun 01, 2018 | 39.51 | 40.06 | 39.31 | 40.04 | 1,239,124 | +0.94(+2.40%) |
May 31, 2018 | 39.83 | 39.87 | 38.95 | 39.10 | 2,366,535 | -0.42(-1.05%) |
May 30, 2018 | 39.05 | 39.60 | 38.81 | 39.52 | 1,616,651 | +0.79(+2.04%) |
May 29, 2018 | 40.56 | 40.63 | 38.50 | 38.73 | 3,958,487 | -2.38(-5.79%) |
May 25, 2018 | 41.11 | 41.11 | 41.11 | 0 | -0.07(-0.17%) | |
May 24, 2018 | 41.47 | 41.63 | 41.07 | 41.18 | 1,471,347 | -0.50(-1.19%) |
May 23, 2018 | 41.84 | 41.99 | 41.23 | 41.67 | 1,192,519 | -0.40(-0.95%) |
May 22, 2018 | 42.15 | 42.56 | 41.86 | 42.07 | 1,458,890 | +0.27(+0.65%) |
May 21, 2018 | 41.83 | 42.14 | 41.73 | 41.80 | 705,674 | +0.33(+0.79%) |
May 18, 2018 | 41.78 | 41.93 | 41.26 | 41.47 | 967,376 | -0.38(-0.90%) |
May 17, 2018 | 41.36 | 42.04 | 41.34 | 41.85 | 1,301,895 | +0.46(+1.10%) |
May 16, 2018 | 40.45 | 41.61 | 40.44 | 41.39 | 1,699,616 | +0.85(+2.11%) |
May 15, 2018 | 40.58 | 40.91 | 40.31 | 40.54 | 1,502,825 | -0.18(-0.45%) |
May 14, 2018 | 40.63 | 41.00 | 40.54 | 40.72 | 1,413,832 | +0.30(+0.73%) |
May 11, 2018 | 40.46 | 40.72 | 40.31 | 40.43 | 1,123,919 | +0.10(+0.26%) |
May 10, 2018 | 40.13 | 40.56 | 39.84 | 40.32 | 1,120,299 | +0.44(+1.10%) |
May 09, 2018 | 39.83 | 40.03 | 39.28 | 39.88 | 1,811,783 | +0.24(+0.60%) |
May 08, 2018 | 39.28 | 39.68 | 39.28 | 39.64 | 1,560,292 | +0.35(+0.89%) |
May 07, 2018 | 39.25 | 39.47 | 38.95 | 39.29 | 1,941,359 | +0.05(+0.12%) |
May 04, 2018 | 38.12 | 39.37 | 37.85 | 39.25 | 1,084,241 | +1.03(+2.70%) |
May 03, 2018 | 38.46 | 38.65 | 37.52 | 38.22 | 2,421,604 | -0.48(-1.24%) |
May 02, 2018 | 38.93 | 39.57 | 38.63 | 38.69 | 2,411,817 | -0.08(-0.21%) |
May 01, 2018 | 39.08 | 39.49 | 38.25 | 38.77 | 4,028,432 | -0.32(-0.82%) |
Apr 30, 2018 | 39.68 | 39.99 | 39.07 | 39.09 | 2,852,655 | -0.54(-1.37%) |
Apr 27, 2018 | 41.18 | 41.42 | 39.39 | 39.64 | 3,446,858 | -1.75(-4.23%) |
Apr 26, 2018 | 42.30 | 42.32 | 40.45 | 41.39 | 2,874,718 | -0.88(-2.08%) |
Apr 25, 2018 | 41.70 | 42.58 | 41.29 | 42.27 | 2,195,938 | +0.46(+1.09%) |
Apr 24, 2018 | 42.63 | 42.84 | 41.39 | 41.81 | 1,559,059 | -0.57(-1.34%) |
Apr 23, 2018 | 42.16 | 42.59 | 42.14 | 42.38 | 1,016,322 | +0.23(+0.55%) |
Apr 20, 2018 | 42.11 | 42.38 | 41.75 | 42.15 | 1,439,832 | +0.07(+0.17%) |
Apr 19, 2018 | 42.99 | 43.08 | 41.83 | 42.07 | 1,271,583 | -0.99(-2.30%) |
Apr 18, 2018 | 43.36 | 43.42 | 42.91 | 43.06 | 1,407,461 | +0.02(+0.06%) |
Apr 17, 2018 | 43.34 | 43.40 | 42.86 | 43.04 | 1,403,877 | +0.06(+0.15%) |
Apr 16, 2018 | 42.78 | 43.19 | 42.34 | 42.98 | 1,301,198 | +0.75(+1.78%) |
Apr 13, 2018 | 43.14 | 43.14 | 42.09 | 42.23 | 1,464,323 | -0.57(-1.33%) |
Apr 12, 2018 | 42.88 | 43.19 | 42.66 | 42.79 | 1,565,083 | +0.29(+0.68%) |
Apr 11, 2018 | 42.04 | 42.85 | 42.04 | 42.50 | 1,794,553 | +0.16(+0.38%) |
Apr 10, 2018 | 41.95 | 42.64 | 41.75 | 42.34 | 1,427,473 | +1.15(+2.79%) |
Apr 09, 2018 | 41.27 | 41.66 | 40.82 | 41.19 | 1,697,981 | +0.24(+0.59%) |
Apr 06, 2018 | 41.59 | 42.11 | 40.65 | 40.95 | 1,472,101 | -0.96(-2.29%) |
Apr 05, 2018 | 41.47 | 42.06 | 41.31 | 41.91 | 1,810,118 | +0.69(+1.67%) |
Apr 04, 2018 | 39.34 | 41.32 | 39.33 | 41.23 | 2,070,203 | +0.99(+2.46%) |
Apr 03, 2018 | 39.45 | 40.46 | 39.30 | 40.24 | 2,440,722 | +1.22(+3.13%) |
Apr 02, 2018 | 40.02 | 40.15 | 38.48 | 39.01 | 1,634,967 | -1.11(-2.77%) |
Mar 29, 2018 | 40.12 | 40.12 | 40.12 | 0 | +1.26(+3.25%) | |
Mar 28, 2018 | 39.13 | 39.47 | 38.65 | 38.86 | 1,426,293 | -0.44(-1.12%) |
Mar 27, 2018 | 40.42 | 40.42 | 39.02 | 39.30 | 970,559 | -0.89(-2.21%) |
Mar 26, 2018 | 39.49 | 40.28 | 39.23 | 40.19 | 1,538,189 | +1.36(+3.50%) |
Mar 23, 2018 | 39.86 | 40.15 | 38.75 | 38.83 | 1,787,229 | -0.98(-2.47%) |
Mar 22, 2018 | 40.76 | 41.89 | 39.80 | 39.81 | 3,004,530 | -0.99(-2.43%) |
Mar 21, 2018 | 40.12 | 41.20 | 39.91 | 40.80 | 1,126,815 | +0.80(+2.00%) |
Mar 20, 2018 | 40.52 | 40.52 | 39.80 | 40.00 | 1,537,362 | -0.40(-0.99%) |
Mar 19, 2018 | 40.91 | 40.91 | 39.92 | 40.40 | 1,357,403 | -0.69(-1.67%) |
Mar 16, 2018 | 40.44 | 41.16 | 40.32 | 41.09 | 2,491,578 | +0.61(+1.50%) |
Mar 15, 2018 | 40.49 | 40.84 | 40.21 | 40.48 | 1,081,763 | +0.07(+0.18%) |
Mar 14, 2018 | 41.15 | 41.24 | 40.32 | 40.41 | 1,524,036 | -0.19(-0.47%) |
Mar 13, 2018 | 40.69 | 41.27 | 40.51 | 40.60 | 1,408,847 | +0.05(+0.12%) |
Mar 12, 2018 | 41.26 | 41.50 | 40.56 | 40.56 | 1,485,308 | -0.63(-1.53%) |
Mar 09, 2018 | 40.10 | 41.21 | 39.94 | 41.19 | 2,083,713 | +1.37(+3.43%) |
Mar 08, 2018 | 39.15 | 39.94 | 38.90 | 39.82 | 1,916,343 | +0.80(+2.05%) |
Mar 07, 2018 | 39.21 | 38.55 | 39.02 | 1,256,673 | -0.02(-0.04%) | |
Mar 06, 2018 | 39.14 | 39.28 | 38.57 | 39.04 | 1,264,251 | +0.12(+0.31%) |
Mar 05, 2018 | 38.17 | 39.11 | 37.88 | 38.92 | 2,072,581 | +0.57(+1.48%) |
Mar 02, 2018 | 38.19 | 38.58 | 37.73 | 38.35 | 2,246,702 | -0.25(-0.64%) |
Mar 01, 2018 | 39.23 | 39.52 | 38.18 | 38.60 | 3,568,233 | -0.61(-1.55%) |
Feb 28, 2018 | 40.03 | 40.12 | 39.21 | 39.21 | 2,743,600 | -0.67(-1.68%) |
Feb 27, 2018 | 41.44 | 41.49 | 39.88 | 39.88 | 2,498,294 | -1.45(-3.51%) |
Feb 26, 2018 | 41.81 | 41.84 | 40.93 | 41.33 | 2,687,623 | -0.33(-0.78%) |
Feb 23, 2018 | 41.90 | 41.90 | 41.25 | 41.65 | 1,257,110 | +0.06(+0.15%) |
Feb 22, 2018 | 41.59 | 1,819,790 | +0.12(+0.29%) | |||
Feb 21, 2018 | 41.66 | 42.05 | 41.32 | 41.47 | 2,190,177 | -0.14(-0.33%) |
Feb 20, 2018 | 41.40 | 42.14 | 40.90 | 41.60 | 1,654,015 | +0.03(+0.08%) |
Feb 16, 2018 | 41.57 | 41.57 | 41.57 | 0 | -0.36(-0.85%) | |
Feb 15, 2018 | 42.97 | 43.03 | 41.71 | 41.93 | 2,228,792 | -0.65(-1.53%) |
Feb 14, 2018 | 41.25 | 42.73 | 41.22 | 42.58 | 1,890,030 | +0.94(+2.26%) |
Feb 13, 2018 | 41.80 | 42.33 | 41.26 | 41.64 | 1,868,025 | -0.53(-1.25%) |
Feb 12, 2018 | 42.38 | 42.84 | 41.98 | 42.17 | 2,147,365 | +0.29(+0.68%) |
Feb 09, 2018 | 42.26 | 42.64 | 40.12 | 41.88 | 2,944,164 | +0.53(+1.29%) |
Feb 08, 2018 | 43.23 | 43.36 | 41.29 | 41.35 | 4,430,771 | -2.44(-5.56%) |
Feb 07, 2018 | 42.93 | 44.41 | 42.25 | 43.79 | 3,036,813 | +0.67(+1.55%) |
Feb 06, 2018 | 40.86 | 43.41 | 40.40 | 43.12 | 3,399,231 | +0.77(+1.82%) |
Feb 05, 2018 | 43.12 | 43.55 | 41.87 | 42.34 | 1,707,628 | -1.02(-2.35%) |
Feb 02, 2018 | 44.51 | 44.78 | 43.29 | 43.36 | 1,550,970 | -1.53(-3.40%) |
Feb 01, 2018 | 44.37 | 45.08 | 43.95 | 44.89 | 1,274,481 | +0.10(+0.23%) |
Jan 31, 2018 | 45.45 | 45.70 | 44.61 | 44.79 | 1,386,983 | -0.37(-0.81%) |
Jan 30, 2018 | 45.04 | 45.31 | 44.84 | 45.15 | 1,180,955 | -0.08(-0.18%) |
Jan 29, 2018 | 45.35 | 45.96 | 45.23 | 45.23 | 1,313,776 | -0.27(-0.59%) |
Jan 26, 2018 | 45.12 | 45.51 | 44.92 | 45.51 | 1,434,323 | +0.72(+1.60%) |
Jan 25, 2018 | 45.43 | 45.50 | 44.60 | 44.79 | 1,386,757 | -0.38(-0.85%) |
Jan 24, 2018 | 45.01 | 45.67 | 44.79 | 45.17 | 1,604,808 | +0.50(+1.12%) |
Jan 23, 2018 | 45.02 | 45.06 | 44.27 | 44.67 | 1,478,568 | -0.29(-0.66%) |
Jan 22, 2018 | 45.49 | 45.54 | 44.26 | 44.96 | 1,896,071 | -0.37(-0.81%) |
Jan 19, 2018 | 45.56 | 45.70 | 45.23 | 45.33 | 1,204,837 | -0.14(-0.30%) |
Jan 18, 2018 | 46.17 | 46.29 | 45.30 | 45.47 | 1,598,567 | -0.64(-1.38%) |
Jan 17, 2018 | 45.19 | 46.35 | 44.28 | 46.10 | 2,532,537 | +1.27(+2.82%) |
Jan 16, 2018 | 45.78 | 45.93 | 44.72 | 44.84 | 2,052,758 | -0.72(-1.59%) |
Jan 12, 2018 | 45.56 | 45.56 | 45.56 | 0 | +1.05(+2.36%) | |
Jan 11, 2018 | 43.44 | 44.57 | 43.40 | 44.51 | 1,496,650 | +1.11(+2.57%) |
Jan 10, 2018 | 44.32 | 43.12 | 43.40 | 1,502,940 | -0.98(-2.21%) | |
Jan 09, 2018 | 44.26 | 44.78 | 44.10 | 44.37 | 1,814,765 | +0.33(+0.76%) |
Jan 08, 2018 | 44.10 | 44.37 | 43.79 | 44.04 | 2,347,345 | +0.02(+0.05%) |
Jan 05, 2018 | 43.07 | 44.07 | 43.02 | 44.02 | 2,766,147 | +1.24(+2.90%) |
Jan 04, 2018 | 41.71 | 43.02 | 41.68 | 42.77 | 2,128,068 | +1.35(+3.25%) |
Jan 03, 2018 | 41.29 | 41.49 | 41.10 | 41.43 | 1,485,174 | +0.21(+0.50%) |
Jan 02, 2018 | 40.90 | 41.25 | 40.69 | 41.22 | 1,490,897 | +0.55(+1.35%) |
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | -0.80(-1.94%) | |
Dec 28, 2017 | 41.13 | 41.49 | 40.95 | 41.48 | 820,751 | +0.42(+1.03%) |
Dec 27, 2017 | 40.97 | 41.14 | 40.87 | 41.05 | 768,722 | +0.06(+0.16%) |
Dec 26, 2017 | 41.11 | 41.27 | 40.86 | 40.99 | 527,752 | -0.18(-0.43%) |
Dec 22, 2017 | 41.48 | 41.57 | 40.96 | 41.17 | 941,094 | -0.23(-0.56%) |
Dec 21, 2017 | 42.46 | 42.53 | 41.30 | 41.40 | 1,613,965 | -0.84(-2.00%) |
Dec 20, 2017 | 41.88 | 42.35 | 41.72 | 42.24 | 2,086,945 | +0.68(+1.65%) |
Dec 19, 2017 | 41.55 | 41.66 | 41.34 | 41.56 | 3,603,230 | +0.01(+0.02%) |
Dec 18, 2017 | 41.60 | 42.01 | 41.40 | 41.55 | 1,722,642 | +0.53(+1.28%) |
Dec 15, 2017 | 41.16 | 41.35 | 40.79 | 41.02 | 3,180,348 | -0.01(-0.02%) |
Dec 14, 2017 | 41.63 | 41.85 | 41.02 | 41.03 | 1,967,570 | -0.62(-1.49%) |
Dec 13, 2017 | 42.62 | 42.70 | 41.64 | 41.65 | 1,517,767 | -0.84(-1.99%) |
Dec 12, 2017 | 42.50 | 42.79 | 42.33 | 42.50 | 1,718,731 | -0.14(-0.34%) |
Dec 11, 2017 | 42.87 | 42.91 | 42.34 | 42.64 | 1,748,868 | -0.16(-0.37%) |
Dec 08, 2017 | 42.93 | 42.93 | 42.39 | 42.80 | 1,311,627 | +0.06(+0.15%) |
Dec 07, 2017 | 42.40 | 42.75 | 42.19 | 42.73 | 1,188,442 | +0.50(+1.19%) |
Dec 06, 2017 | 43.03 | 43.26 | 42.11 | 42.23 | 2,162,354 | -1.06(-2.45%) |
Dec 05, 2017 | 43.32 | 43.36 | 42.72 | 43.29 | 2,380,412 | +0.11(+0.26%) |
Dec 04, 2017 | 44.09 | 44.32 | 43.15 | 43.18 | 1,713,164 | -0.61(-1.40%) |
Dec 01, 2017 | 44.44 | 44.44 | 42.97 | 43.79 | 1,728,618 | -0.53(-1.20%) |
Nov 30, 2017 | 43.79 | 44.47 | 43.69 | 44.33 | 2,512,061 | +0.79(+1.81%) |
Nov 29, 2017 | 43.17 | 43.67 | 43.09 | 43.54 | 1,491,540 | +0.45(+1.05%) |
Nov 28, 2017 | 42.28 | 43.13 | 42.25 | 43.09 | 1,226,895 | +0.98(+2.34%) |
Nov 27, 2017 | 42.02 | 42.21 | 41.84 | 42.10 | 1,649,333 | +0.14(+0.32%) |
Nov 24, 2017 | 41.99 | 42.10 | 41.84 | 41.97 | 519,267 | -0.01(-0.02%) |
Nov 22, 2017 | 41.93 | 42.05 | 41.71 | 41.98 | 1,672,713 | +0.19(+0.46%) |
Nov 21, 2017 | 41.78 | 41.98 | 41.55 | 41.78 | 3,491,023 | +0.24(+0.57%) |
Nov 20, 2017 | 41.40 | 41.90 | 41.40 | 41.55 | 1,721,914 | +0.33(+0.79%) |
Nov 17, 2017 | 41.05 | 41.39 | 40.90 | 41.22 | 2,363,691 | -0.08(-0.19%) |
Nov 16, 2017 | 41.21 | 41.40 | 40.92 | 41.30 | 1,417,372 | +0.29(+0.70%) |
Nov 15, 2017 | 40.96 | 41.26 | 40.67 | 41.01 | 1,340,228 | -0.31(-0.75%) |
Nov 14, 2017 | 41.15 | 41.57 | 40.99 | 41.32 | 1,826,048 | +0.03(+0.08%) |
Nov 13, 2017 | 41.09 | 41.48 | 40.94 | 41.29 | 1,163,600 | -0.03(-0.08%) |
Nov 10, 2017 | 41.16 | 41.60 | 41.14 | 41.32 | 1,169,502 | -0.02(-0.06%) |
Nov 09, 2017 | 41.03 | 41.36 | 40.84 | 41.35 | 1,832,613 | -0.07(-0.17%) |
Nov 08, 2017 | 41.42 | 41.55 | 40.84 | 41.42 | 1,458,689 | -0.17(-0.40%) |
Nov 07, 2017 | 41.84 | 42.05 | 41.42 | 41.59 | 1,373,215 | -0.19(-0.46%) |
Nov 06, 2017 | 42.09 | 42.15 | 41.46 | 41.78 | 1,222,041 | -0.26(-0.62%) |
Nov 03, 2017 | 42.09 | 42.50 | 41.90 | 42.04 | 2,181,945 | +0.06(+0.13%) |
Nov 02, 2017 | 41.92 | 42.20 | 41.77 | 41.98 | 1,857,293 | +0.16(+0.38%) |