Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.72 | 28.72 | 28.34 | 28.47 | 2,929,015 | -0.27(-0.94%) |
Oct 30, 2018 | 29.06 | 29.29 | 28.64 | 28.74 | 3,813,887 | -1.02(-3.42%) |
Oct 29, 2018 | 30.42 | 30.44 | 29.58 | 29.76 | 4,633,670 | -0.30(-1.00%) |
Oct 26, 2018 | 30.22 | 30.43 | 29.90 | 30.06 | 6,651,477 | -0.23(-0.76%) |
Oct 25, 2018 | 30.07 | 30.51 | 29.83 | 30.29 | 5,501,275 | +0.50(+1.67%) |
Oct 24, 2018 | 30.05 | 30.05 | 29.73 | 29.79 | 4,778,616 | -0.07(-0.22%) |
Oct 23, 2018 | 29.94 | 30.19 | 29.40 | 29.86 | 6,746,313 | +1.34(+4.69%) |
Oct 22, 2018 | 28.68 | 28.77 | 28.44 | 28.52 | 5,082,040 | +0.11(+0.39%) |
Oct 19, 2018 | 27.99 | 28.47 | 27.97 | 28.41 | 3,444,629 | +0.59(+2.12%) |
Oct 18, 2018 | 27.73 | 28.37 | 27.69 | 27.82 | 4,898,857 | -0.45(-1.58%) |
Oct 17, 2018 | 28.11 | 28.58 | 28.06 | 28.26 | 7,480,503 | +0.76(+2.77%) |
Oct 16, 2018 | 28.36 | 28.36 | 27.35 | 27.50 | 6,038,219 | -0.98(-3.43%) |
Oct 15, 2018 | 28.40 | 28.79 | 28.37 | 28.48 | 5,908,334 | +0.09(+0.32%) |
Oct 12, 2018 | 28.82 | 28.83 | 28.09 | 28.39 | 6,040,714 | -0.70(-2.41%) |
Oct 11, 2018 | 29.92 | 29.98 | 28.88 | 29.09 | 5,960,220 | -0.38(-1.29%) |
Oct 10, 2018 | 29.63 | 30.12 | 29.46 | 29.47 | 6,970,366 | +0.29(+0.99%) |
Oct 09, 2018 | 29.13 | 29.42 | 28.99 | 29.18 | 7,455,609 | -0.07(-0.25%) |
Oct 08, 2018 | 29.44 | 29.54 | 28.56 | 29.25 | 10,541,876 | -0.15(-0.51%) |
Oct 05, 2018 | 29.46 | 29.63 | 29.33 | 29.40 | 3,264,006 | -0.23(-0.77%) |
Oct 04, 2018 | 29.29 | 29.66 | 29.25 | 29.63 | 1,964,472 | -0.15(-0.50%) |
Oct 03, 2018 | 30.22 | 30.31 | 29.73 | 29.78 | 2,625,523 | -0.24(-0.80%) |
Oct 02, 2018 | 29.66 | 30.12 | 29.61 | 30.02 | 2,575,095 | +0.46(+1.55%) |
Oct 01, 2018 | 30.06 | 30.10 | 29.43 | 29.56 | 3,363,320 | -0.61(-2.04%) |
Sep 28, 2018 | 30.54 | 30.60 | 30.14 | 30.18 | 1,539,550 | -0.26(-0.85%) |
Sep 27, 2018 | 30.30 | 30.70 | 30.15 | 30.44 | 2,359,259 | +0.23(+0.75%) |
Sep 26, 2018 | 30.22 | 30.54 | 30.15 | 30.21 | 2,210,046 | +0.14(+0.45%) |
Sep 25, 2018 | 30.24 | 30.33 | 29.98 | 30.08 | 3,617,079 | +0.08(+0.28%) |
Sep 24, 2018 | 30.03 | 30.22 | 29.92 | 29.99 | 2,673,919 | -0.70(-2.28%) |
Sep 21, 2018 | 30.41 | 30.73 | 30.26 | 30.69 | 2,400,642 | +0.23(+0.74%) |
Sep 20, 2018 | 30.48 | 30.56 | 30.13 | 30.46 | 4,118,028 | +0.14(+0.45%) |
Sep 19, 2018 | 30.08 | 30.46 | 30.06 | 30.33 | 2,832,396 | -0.30(-0.99%) |
Sep 18, 2018 | 30.79 | 30.91 | 30.53 | 30.63 | 2,280,663 | -0.52(-1.66%) |
Sep 17, 2018 | 31.09 | 31.33 | 31.05 | 31.15 | 2,197,645 | +0.12(+0.40%) |
Sep 14, 2018 | 31.38 | 31.40 | 30.92 | 31.03 | 2,251,693 | -0.24(-0.77%) |
Sep 13, 2018 | 31.18 | 31.44 | 30.90 | 31.27 | 3,143,086 | -0.46(-1.45%) |
Sep 12, 2018 | 30.24 | 31.97 | 29.99 | 31.73 | 8,141,801 | +1.80(+6.01%) |
Sep 11, 2018 | 30.09 | 30.10 | 29.82 | 29.93 | 2,475,090 | -0.72(-2.34%) |
Sep 10, 2018 | 31.05 | 31.06 | 30.64 | 30.64 | 2,870,077 | -0.12(-0.38%) |
Sep 07, 2018 | 30.66 | 30.90 | 30.64 | 30.76 | 1,693,753 | -0.03(-0.08%) |
Sep 06, 2018 | 31.00 | 31.05 | 30.71 | 30.79 | 2,202,525 | -0.35(-1.12%) |
Sep 05, 2018 | 30.87 | 31.16 | 30.83 | 31.14 | 4,687,904 | +0.13(+0.42%) |
Sep 04, 2018 | 31.10 | 31.18 | 30.98 | 31.01 | 1,850,281 | -0.30(-0.97%) |
Aug 31, 2018 | 31.31 | 31.31 | 31.31 | 0 | -0.42(-1.33%) | |
Aug 30, 2018 | 31.80 | 31.93 | 31.67 | 31.73 | 1,406,499 | -0.49(-1.53%) |
Aug 29, 2018 | 32.33 | 32.36 | 32.20 | 32.22 | 1,558,582 | -0.15(-0.46%) |
Aug 28, 2018 | 32.46 | 32.61 | 32.30 | 32.37 | 1,842,385 | -0.55(-1.67%) |
Aug 27, 2018 | 32.72 | 32.99 | 32.69 | 32.92 | 1,511,219 | +0.38(+1.17%) |
Aug 24, 2018 | 33.00 | 33.00 | 32.48 | 32.54 | 1,829,568 | -1.08(-3.21%) |
Aug 23, 2018 | 33.77 | 33.80 | 33.52 | 33.62 | 2,307,827 | -0.50(-1.48%) |
Aug 22, 2018 | 34.44 | 34.46 | 34.13 | 34.13 | 1,044,953 | -0.39(-1.13%) |
Aug 21, 2018 | 34.97 | 34.97 | 34.37 | 34.52 | 1,720,057 | -0.36(-1.04%) |
Aug 20, 2018 | 34.88 | 35.07 | 34.84 | 34.88 | 1,200,605 | +0.13(+0.37%) |
Aug 17, 2018 | 34.52 | 34.82 | 34.48 | 34.75 | 1,582,968 | +0.39(+1.13%) |
Aug 16, 2018 | 34.08 | 34.49 | 34.06 | 34.36 | 3,891,250 | +0.10(+0.28%) |
Aug 15, 2018 | 33.62 | 34.32 | 33.49 | 34.26 | 4,788,748 | -0.27(-0.77%) |
Aug 14, 2018 | 34.42 | 34.57 | 34.36 | 34.53 | 2,187,228 | +0.13(+0.38%) |
Aug 13, 2018 | 34.17 | 34.48 | 34.15 | 34.40 | 3,049,258 | -0.16(-0.45%) |
Aug 10, 2018 | 34.40 | 34.63 | 34.21 | 34.55 | 2,977,742 | -0.45(-1.28%) |
Aug 09, 2018 | 34.73 | 35.07 | 34.61 | 35.00 | 1,894,013 | +0.05(+0.13%) |
Aug 08, 2018 | 35.03 | 35.10 | 34.81 | 34.96 | 1,902,831 | +0.05(+0.13%) |
Aug 07, 2018 | 35.07 | 35.12 | 34.85 | 34.91 | 1,453,723 | +0.08(+0.22%) |
Aug 06, 2018 | 34.89 | 34.99 | 34.74 | 34.83 | 1,068,164 | -0.47(-1.34%) |
Aug 03, 2018 | 35.00 | 35.33 | 34.91 | 35.30 | 1,286,152 | +0.19(+0.55%) |
Aug 02, 2018 | 35.25 | 35.29 | 34.90 | 35.11 | 1,754,247 | -0.36(-1.00%) |
Aug 01, 2018 | 35.58 | 35.59 | 35.32 | 35.47 | 2,912,772 | +0.01(+0.04%) |
Jul 31, 2018 | 36.04 | 36.09 | 35.37 | 35.45 | 2,102,825 | +0.16(+0.46%) |
Jul 30, 2018 | 35.29 | 35.39 | 35.19 | 35.29 | 1,964,131 | +0.45(+1.30%) |
Jul 27, 2018 | 35.05 | 35.08 | 34.72 | 34.84 | 2,861,704 | -0.39(-1.12%) |
Jul 26, 2018 | 35.58 | 35.74 | 35.21 | 35.23 | 3,821,379 | +1.68(+5.00%) |
Jul 25, 2018 | 33.85 | 33.87 | 33.52 | 33.56 | 1,910,790 | -0.05(-0.13%) |
Jul 24, 2018 | 33.60 | 33.76 | 33.47 | 33.60 | 1,928,503 | +0.34(+1.01%) |
Jul 23, 2018 | 33.31 | 33.49 | 33.08 | 33.27 | 1,779,613 | -0.27(-0.79%) |
Jul 20, 2018 | 33.43 | 33.73 | 33.36 | 33.53 | 3,223,968 | +0.75(+2.29%) |
Jul 19, 2018 | 32.09 | 32.82 | 31.78 | 32.78 | 5,672,574 | +0.32(+1.00%) |
Jul 18, 2018 | 32.74 | 32.74 | 32.33 | 32.46 | 1,616,786 | -0.03(-0.08%) |
Jul 17, 2018 | 32.54 | 32.66 | 32.39 | 32.48 | 2,194,436 | -0.58(-1.76%) |
Jul 16, 2018 | 33.25 | 33.32 | 32.96 | 33.07 | 1,395,072 | -0.46(-1.37%) |
Jul 13, 2018 | 33.45 | 33.55 | 33.41 | 33.52 | 1,009,370 | +0.04(+0.12%) |
Jul 12, 2018 | 33.34 | 33.65 | 33.28 | 33.49 | 1,358,180 | +0.23(+0.70%) |
Jul 11, 2018 | 33.32 | 33.47 | 33.16 | 33.25 | 1,457,616 | -0.56(-1.67%) |
Jul 10, 2018 | 33.57 | 33.86 | 33.45 | 33.82 | 1,767,982 | +0.03(+0.08%) |
Jul 09, 2018 | 33.89 | 33.94 | 33.67 | 33.79 | 2,558,403 | +0.28(+0.83%) |
Jul 06, 2018 | 33.48 | 33.62 | 33.41 | 33.51 | 1,230,869 | +0.06(+0.17%) |
Jul 05, 2018 | 33.43 | 33.45 | 33.18 | 33.45 | 2,032,921 | +0.33(+1.00%) |
Jul 03, 2018 | 33.12 | 33.12 | 33.12 | 0 | +0.71(+2.20%) | |
Jul 02, 2018 | 32.25 | 32.57 | 32.21 | 32.41 | 1,805,373 | -0.24(-0.73%) |
Jun 29, 2018 | 32.99 | 32.99 | 32.56 | 32.65 | 1,803,658 | -0.19(-0.59%) |
Jun 28, 2018 | 32.63 | 32.97 | 32.52 | 32.85 | 2,901,410 | +1.41(+4.48%) |
Jun 27, 2018 | 31.72 | 31.79 | 31.39 | 31.44 | 3,602,875 | -0.28(-0.89%) |
Jun 26, 2018 | 32.29 | 32.32 | 31.61 | 31.72 | 4,887,343 | -0.46(-1.43%) |
Jun 25, 2018 | 32.36 | 32.45 | 32.03 | 32.18 | 3,728,115 | -0.75(-2.27%) |
Jun 22, 2018 | 32.75 | 33.11 | 32.75 | 32.92 | 5,477,326 | +0.66(+2.04%) |
Jun 21, 2018 | 32.38 | 32.52 | 32.21 | 32.27 | 3,659,672 | +0.42(+1.32%) |
Jun 20, 2018 | 32.02 | 32.03 | 31.74 | 31.84 | 3,769,008 | +0.82(+2.66%) |
Jun 19, 2018 | 30.98 | 31.15 | 30.96 | 31.02 | 1,651,191 | +0.13(+0.43%) |
Jun 18, 2018 | 31.07 | 31.08 | 30.67 | 30.89 | 2,933,843 | -0.64(-2.03%) |
Jun 15, 2018 | 31.69 | 31.37 | 31.53 | 4,788,319 | -0.17(-0.52%) | |
Jun 14, 2018 | 31.79 | 32.01 | 31.60 | 31.69 | 2,305,252 | +0.06(+0.20%) |
Jun 13, 2018 | 31.76 | 31.81 | 31.60 | 31.63 | 2,366,089 | +0.13(+0.41%) |
Jun 12, 2018 | 31.67 | 31.78 | 31.45 | 31.50 | 2,514,524 | -0.68(-2.12%) |
Jun 11, 2018 | 31.86 | 32.29 | 31.77 | 32.18 | 2,345,068 | +0.68(+2.15%) |
Jun 08, 2018 | 31.20 | 31.53 | 31.20 | 31.51 | 3,160,948 | +0.29(+0.94%) |
Jun 07, 2018 | 31.38 | 31.42 | 31.12 | 31.21 | 4,432,579 | -0.54(-1.69%) |
Jun 06, 2018 | 31.79 | 31.62 | 31.75 | 2,594,172 | +0.00(+0.00%) | |
Jun 05, 2018 | 32.11 | 32.13 | 31.72 | 31.75 | 3,404,114 | -0.65(-1.99%) |
Jun 04, 2018 | 32.61 | 32.68 | 32.29 | 32.39 | 1,840,334 | -0.04(-0.14%) |
Jun 01, 2018 | 32.72 | 32.73 | 32.40 | 32.44 | 2,857,340 | -0.27(-0.84%) |
May 31, 2018 | 32.96 | 32.96 | 32.45 | 32.71 | 4,131,140 | +0.24(+0.73%) |
May 30, 2018 | 32.15 | 32.52 | 32.03 | 32.48 | 8,761,073 | +0.34(+1.05%) |
May 29, 2018 | 32.11 | 32.36 | 31.94 | 32.14 | 3,165,072 | -0.55(-1.68%) |
May 25, 2018 | 32.69 | 32.69 | 32.69 | 0 | +0.32(+0.99%) | |
May 24, 2018 | 32.57 | 32.64 | 32.32 | 32.37 | 3,143,330 | +0.17(+0.52%) |
May 23, 2018 | 32.49 | 32.56 | 32.00 | 32.20 | 2,278,358 | -0.08(-0.24%) |
May 22, 2018 | 32.25 | 32.43 | 32.22 | 32.28 | 5,496,085 | +0.08(+0.26%) |
May 21, 2018 | 32.30 | 32.34 | 32.14 | 32.20 | 2,929,157 | -0.43(-1.31%) |
May 18, 2018 | 32.91 | 32.94 | 32.57 | 32.62 | 3,331,207 | -0.22(-0.68%) |
May 17, 2018 | 33.11 | 33.12 | 32.69 | 32.85 | 4,768,269 | -0.17(-0.52%) |
May 16, 2018 | 33.12 | 33.18 | 32.96 | 33.02 | 2,290,739 | +0.11(+0.33%) |
May 15, 2018 | 32.86 | 33.12 | 32.73 | 32.91 | 3,118,972 | -0.02(-0.06%) |
May 14, 2018 | 33.19 | 33.23 | 32.91 | 32.93 | 3,508,521 | +0.03(+0.08%) |
May 11, 2018 | 33.54 | 33.61 | 32.88 | 32.91 | 4,279,226 | -0.75(-2.24%) |
May 10, 2018 | 33.57 | 33.79 | 33.44 | 33.66 | 2,595,542 | -0.04(-0.11%) |
May 09, 2018 | 33.35 | 34.05 | 33.32 | 33.70 | 5,543,434 | +0.86(+2.61%) |
May 08, 2018 | 33.26 | 33.33 | 32.72 | 32.84 | 4,254,349 | -0.65(-1.93%) |
May 07, 2018 | 33.68 | 33.75 | 33.38 | 33.49 | 1,941,311 | -0.14(-0.42%) |
May 04, 2018 | 33.53 | 33.84 | 33.52 | 33.63 | 4,385,243 | +0.03(+0.09%) |
May 03, 2018 | 33.90 | 33.96 | 33.53 | 33.60 | 6,526,491 | -0.24(-0.72%) |
May 02, 2018 | 34.37 | 34.37 | 33.81 | 33.84 | 3,533,148 | +0.01(+0.02%) |
May 01, 2018 | 33.86 | 34.07 | 33.73 | 33.83 | 3,629,251 | -1.07(-3.06%) |
Apr 30, 2018 | 35.16 | 35.26 | 34.88 | 34.90 | 2,341,904 | -0.38(-1.09%) |
Apr 27, 2018 | 35.29 | 35.63 | 35.21 | 35.28 | 3,518,256 | -0.01(-0.04%) |
Apr 26, 2018 | 34.90 | 35.35 | 34.48 | 35.30 | 6,949,225 | +1.05(+3.06%) |
Apr 25, 2018 | 33.84 | 34.32 | 33.60 | 34.25 | 4,666,043 | +0.96(+2.88%) |
Apr 24, 2018 | 33.21 | 33.44 | 33.03 | 33.29 | 3,873,956 | -0.28(-0.84%) |
Apr 23, 2018 | 33.56 | 33.63 | 33.18 | 33.57 | 4,433,995 | +0.49(+1.49%) |
Apr 20, 2018 | 33.18 | 33.28 | 33.01 | 33.08 | 5,411,740 | -0.30(-0.90%) |
Apr 19, 2018 | 34.42 | 34.44 | 32.48 | 33.38 | 13,651,210 | -1.66(-4.74%) |
Apr 18, 2018 | 35.71 | 35.72 | 34.89 | 35.04 | 4,262,530 | -1.22(-3.37%) |
Apr 17, 2018 | 36.61 | 36.64 | 36.19 | 36.26 | 4,332,187 | -0.71(-1.92%) |
Apr 16, 2018 | 37.16 | 37.20 | 36.92 | 36.97 | 5,442,158 | -0.62(-1.65%) |
Apr 13, 2018 | 37.59 | 37.66 | 37.47 | 37.59 | 2,671,571 | -0.12(-0.31%) |
Apr 12, 2018 | 38.02 | 38.05 | 37.60 | 37.70 | 1,353,123 | -0.26(-0.67%) |
Apr 11, 2018 | 38.27 | 38.56 | 37.93 | 37.96 | 1,662,336 | -0.38(-1.00%) |
Apr 10, 2018 | 38.64 | 38.66 | 38.21 | 38.34 | 2,414,081 | -0.19(-0.48%) |
Apr 09, 2018 | 38.85 | 38.85 | 38.50 | 38.53 | 2,739,698 | +0.02(+0.05%) |
Apr 06, 2018 | 38.52 | 38.85 | 38.43 | 38.51 | 3,396,520 | +0.13(+0.33%) |
Apr 05, 2018 | 38.15 | 38.46 | 37.98 | 38.38 | 1,846,916 | +0.26(+0.69%) |
Apr 04, 2018 | 37.52 | 38.22 | 37.45 | 38.12 | 3,615,352 | +0.70(+1.88%) |
Apr 03, 2018 | 37.22 | 37.54 | 37.01 | 37.42 | 4,660,665 | +1.01(+2.77%) |
Apr 02, 2018 | 36.72 | 36.84 | 36.23 | 36.41 | 2,082,063 | -0.45(-1.23%) |
Mar 29, 2018 | 36.86 | 36.86 | 36.86 | 0 | +0.23(+0.63%) | |
Mar 28, 2018 | 36.00 | 36.78 | 35.93 | 36.63 | 4,245,278 | +1.12(+3.15%) |
Mar 27, 2018 | 35.63 | 35.83 | 35.38 | 35.51 | 2,704,281 | -0.08(-0.23%) |
Mar 26, 2018 | 35.44 | 35.65 | 35.24 | 35.60 | 3,330,337 | +0.56(+1.61%) |
Mar 23, 2018 | 35.54 | 35.64 | 34.99 | 35.03 | 5,685,296 | +0.49(+1.42%) |
Mar 22, 2018 | 34.20 | 35.02 | 34.11 | 34.54 | 4,235,474 | +0.20(+0.58%) |
Mar 21, 2018 | 34.80 | 34.94 | 34.25 | 34.34 | 3,701,389 | -0.86(-2.46%) |
Mar 20, 2018 | 35.56 | 35.72 | 35.15 | 35.21 | 3,401,936 | -0.45(-1.26%) |
Mar 19, 2018 | 36.13 | 36.19 | 35.55 | 35.66 | 3,185,178 | -0.91(-2.49%) |
Mar 16, 2018 | 36.81 | 37.02 | 36.54 | 36.56 | 3,378,475 | -0.40(-1.09%) |
Mar 15, 2018 | 37.42 | 37.71 | 36.89 | 36.97 | 3,332,876 | -0.12(-0.32%) |
Mar 14, 2018 | 37.38 | 37.40 | 37.01 | 37.09 | 3,509,486 | +0.33(+0.89%) |
Mar 13, 2018 | 36.94 | 37.10 | 36.72 | 36.76 | 2,148,156 | -0.49(-1.32%) |
Mar 12, 2018 | 37.47 | 37.59 | 37.20 | 37.25 | 1,663,387 | -0.09(-0.25%) |
Mar 09, 2018 | 37.46 | 37.59 | 37.22 | 37.35 | 1,562,295 | -0.08(-0.22%) |
Mar 08, 2018 | 37.07 | 37.50 | 37.01 | 37.43 | 3,720,542 | +0.50(+1.35%) |
Mar 07, 2018 | 36.70 | 36.93 | 1,980,925 | -0.06(-0.17%) | ||
Mar 06, 2018 | 37.11 | 37.11 | 36.87 | 36.99 | 1,977,082 | -0.09(-0.24%) |
Mar 05, 2018 | 36.61 | 37.18 | 36.59 | 37.08 | 2,687,527 | +0.05(+0.14%) |
Mar 02, 2018 | 36.72 | 37.05 | 36.70 | 37.03 | 4,343,346 | -0.08(-0.22%) |
Mar 01, 2018 | 37.05 | 37.46 | 36.61 | 37.11 | 3,874,743 | -0.16(-0.44%) |
Feb 28, 2018 | 37.99 | 38.02 | 37.26 | 37.28 | 5,162,094 | -1.11(-2.89%) |
Feb 27, 2018 | 39.07 | 39.13 | 38.37 | 38.39 | 2,024,603 | -1.14(-2.87%) |
Feb 26, 2018 | 39.51 | 39.61 | 39.27 | 39.52 | 2,638,729 | -0.10(-0.25%) |
Feb 23, 2018 | 39.30 | 39.64 | 39.15 | 39.63 | 2,500,601 | +1.50(+3.92%) |
Feb 22, 2018 | 38.13 | 4,817,719 | -0.81(-2.09%) | |||
Feb 21, 2018 | 39.40 | 39.50 | 38.94 | 38.94 | 3,936,614 | -0.50(-1.26%) |
Feb 20, 2018 | 39.49 | 39.75 | 39.39 | 39.44 | 2,543,961 | +0.04(+0.10%) |
Feb 16, 2018 | 39.40 | 39.40 | 39.40 | 0 | -0.27(-0.67%) | |
Feb 15, 2018 | 39.27 | 39.72 | 39.20 | 39.67 | 1,492,826 | +0.35(+0.88%) |
Feb 14, 2018 | 38.94 | 39.47 | 38.92 | 39.32 | 2,506,098 | +0.51(+1.30%) |
Feb 13, 2018 | 38.56 | 38.92 | 38.53 | 38.82 | 4,099,006 | -0.45(-1.14%) |
Feb 12, 2018 | 39.08 | 39.48 | 38.98 | 39.27 | 2,058,340 | +0.67(+1.73%) |
Feb 09, 2018 | 38.96 | 39.13 | 38.08 | 38.60 | 3,577,067 | -0.61(-1.55%) |
Feb 08, 2018 | 40.12 | 40.14 | 39.20 | 39.20 | 2,660,878 | -1.06(-2.63%) |
Feb 07, 2018 | 40.22 | 41.06 | 40.19 | 40.26 | 2,085,964 | -0.45(-1.12%) |
Feb 06, 2018 | 39.80 | 40.79 | 39.66 | 40.72 | 3,197,283 | +0.22(+0.55%) |
Feb 05, 2018 | 41.32 | 41.37 | 40.36 | 40.50 | 3,339,212 | -1.56(-3.71%) |
Feb 02, 2018 | 42.53 | 42.62 | 42.04 | 42.06 | 2,133,789 | -1.17(-2.72%) |
Feb 01, 2018 | 43.21 | 43.37 | 43.15 | 43.23 | 1,993,632 | +0.25(+0.57%) |
Jan 31, 2018 | 43.31 | 43.41 | 42.87 | 42.98 | 4,069,447 | -0.33(-0.76%) |
Jan 30, 2018 | 43.34 | 43.48 | 42.92 | 43.31 | 2,061,261 | +0.09(+0.22%) |
Jan 29, 2018 | 43.50 | 43.50 | 43.00 | 43.22 | 2,170,660 | -1.01(-2.28%) |
Jan 26, 2018 | 43.47 | 44.24 | 43.44 | 44.23 | 3,231,665 | +0.93(+2.14%) |
Jan 25, 2018 | 44.24 | 44.33 | 43.20 | 43.30 | 5,456,081 | -1.55(-3.45%) |
Jan 24, 2018 | 44.90 | 45.01 | 44.59 | 44.84 | 4,243,892 | -0.20(-0.43%) |
Jan 23, 2018 | 44.63 | 45.09 | 44.48 | 45.04 | 2,826,582 | +0.66(+1.49%) |
Jan 22, 2018 | 44.35 | 44.46 | 44.25 | 44.38 | 3,434,716 | +0.01(+0.01%) |
Jan 19, 2018 | 43.64 | 44.43 | 43.64 | 44.37 | 3,537,734 | +1.10(+2.54%) |
Jan 18, 2018 | 43.31 | 43.44 | 43.16 | 43.27 | 2,047,416 | -0.52(-1.18%) |
Jan 17, 2018 | 43.69 | 43.95 | 43.56 | 43.79 | 2,004,263 | +0.16(+0.36%) |
Jan 16, 2018 | 43.57 | 43.75 | 43.48 | 43.63 | 3,505,801 | +0.85(+1.98%) |
Jan 12, 2018 | 42.79 | 42.79 | 42.79 | 0 | -0.23(-0.53%) | |
Jan 11, 2018 | 42.98 | 43.17 | 42.96 | 43.01 | 2,284,905 | +0.63(+1.49%) |
Jan 10, 2018 | 42.45 | 42.38 | 2,475,189 | +0.16(+0.39%) | ||
Jan 09, 2018 | 42.51 | 42.55 | 42.04 | 42.22 | 2,442,471 | -0.05(-0.12%) |
Jan 08, 2018 | 42.23 | 42.33 | 42.02 | 42.27 | 1,302,479 | -0.20(-0.48%) |
Jan 05, 2018 | 42.29 | 42.57 | 42.21 | 42.47 | 1,288,218 | +0.62(+1.48%) |
Jan 04, 2018 | 42.04 | 42.22 | 41.83 | 41.85 | 1,995,167 | -0.20(-0.47%) |
Jan 03, 2018 | 42.22 | 42.43 | 42.00 | 42.05 | 1,765,139 | -0.35(-0.83%) |
Jan 02, 2018 | 42.74 | 42.76 | 42.08 | 42.40 | 4,348,020 | +0.12(+0.28%) |
Dec 29, 2017 | 42.28 | 42.28 | 42.28 | 0 | +0.29(+0.69%) | |
Dec 28, 2017 | 42.23 | 42.24 | 41.89 | 41.99 | 3,118,590 | +0.09(+0.22%) |
Dec 27, 2017 | 42.04 | 42.07 | 41.82 | 41.90 | 3,288,725 | +0.38(+0.92%) |
Dec 26, 2017 | 41.62 | 41.73 | 41.48 | 41.52 | 1,232,498 | -0.14(-0.33%) |
Dec 22, 2017 | 41.84 | 41.87 | 41.55 | 41.66 | 1,471,644 | -0.06(-0.15%) |
Dec 21, 2017 | 41.84 | 42.09 | 41.71 | 41.72 | 2,618,552 | +0.46(+1.12%) |
Dec 20, 2017 | 41.63 | 41.63 | 41.19 | 41.26 | 2,462,580 | -0.39(-0.93%) |
Dec 19, 2017 | 41.39 | 42.12 | 41.39 | 41.64 | 4,081,620 | -0.11(-0.25%) |
Dec 18, 2017 | 41.81 | 41.92 | 41.49 | 41.75 | 4,278,075 | +0.56(+1.35%) |
Dec 15, 2017 | 41.34 | 41.47 | 41.10 | 41.19 | 4,789,225 | +0.05(+0.12%) |
Dec 14, 2017 | 41.48 | 41.68 | 40.85 | 41.14 | 4,524,351 | -0.99(-2.35%) |
Dec 13, 2017 | 41.96 | 42.31 | 41.96 | 42.13 | 4,163,450 | +0.04(+0.09%) |
Dec 12, 2017 | 42.00 | 42.22 | 41.98 | 42.09 | 3,214,039 | +0.09(+0.22%) |
Dec 11, 2017 | 41.86 | 42.02 | 41.77 | 42.00 | 2,940,629 | +0.24(+0.58%) |
Dec 08, 2017 | 41.47 | 41.78 | 41.31 | 41.76 | 2,899,378 | +0.16(+0.38%) |
Dec 07, 2017 | 41.72 | 41.72 | 41.40 | 41.60 | 3,045,476 | -0.83(-1.96%) |
Dec 06, 2017 | 41.73 | 42.49 | 41.66 | 42.43 | 5,769,743 | +1.49(+3.64%) |
Dec 05, 2017 | 40.69 | 40.96 | 40.67 | 40.94 | 3,536,742 | +0.32(+0.79%) |
Dec 04, 2017 | 40.21 | 40.63 | 40.18 | 40.62 | 3,475,395 | +0.13(+0.32%) |
Dec 01, 2017 | 39.82 | 40.60 | 39.80 | 40.49 | 3,676,600 | +0.69(+1.74%) |
Nov 30, 2017 | 40.44 | 40.46 | 39.65 | 39.80 | 7,527,122 | -0.71(-1.76%) |
Nov 29, 2017 | 40.69 | 40.92 | 40.30 | 40.51 | 3,016,580 | -0.87(-2.10%) |
Nov 28, 2017 | 41.21 | 41.40 | 40.99 | 41.38 | 1,957,111 | -0.02(-0.06%) |
Nov 27, 2017 | 41.76 | 41.79 | 41.39 | 41.41 | 1,332,712 | -0.36(-0.87%) |
Nov 24, 2017 | 41.77 | 41.79 | 41.57 | 41.77 | 920,846 | -0.01(-0.03%) |
Nov 22, 2017 | 41.95 | 41.99 | 41.66 | 41.78 | 2,188,177 | -0.38(-0.91%) |
Nov 21, 2017 | 41.77 | 42.18 | 41.76 | 42.16 | 4,168,755 | +0.80(+1.94%) |
Nov 20, 2017 | 41.19 | 41.54 | 41.16 | 41.36 | 5,248,459 | -0.03(-0.08%) |
Nov 17, 2017 | 41.17 | 41.57 | 41.05 | 41.39 | 4,539,534 | +0.38(+0.93%) |
Nov 16, 2017 | 40.64 | 41.05 | 40.62 | 41.01 | 3,765,878 | +0.89(+2.21%) |
Nov 15, 2017 | 40.28 | 40.32 | 40.08 | 40.12 | 2,481,312 | -0.02(-0.06%) |
Nov 14, 2017 | 40.13 | 40.25 | 39.92 | 40.15 | 1,982,376 | -0.33(-0.80%) |
Nov 13, 2017 | 40.57 | 40.60 | 40.41 | 40.47 | 1,375,730 | -0.18(-0.45%) |
Nov 10, 2017 | 40.69 | 40.70 | 40.44 | 40.65 | 2,032,747 | +0.04(+0.09%) |
Nov 09, 2017 | 40.55 | 40.69 | 40.43 | 40.62 | 3,976,301 | -0.11(-0.26%) |
Nov 08, 2017 | 40.52 | 40.75 | 40.51 | 40.72 | 2,136,088 | +0.14(+0.34%) |
Nov 07, 2017 | 40.23 | 40.64 | 40.22 | 40.59 | 2,338,496 | -0.10(-0.25%) |
Nov 06, 2017 | 40.64 | 40.78 | 40.58 | 40.69 | 1,905,512 | -0.19(-0.46%) |
Nov 03, 2017 | 40.71 | 40.89 | 40.68 | 40.87 | 2,351,472 | +0.40(+0.99%) |
Nov 02, 2017 | 40.44 | 40.59 | 40.24 | 40.47 | 2,394,236 | -0.05(-0.12%) |