Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.50 | 32.13 | 31.46 | 31.98 | 2,622,346 | +0.31(+0.97%) |
Nov 29, 2018 | 32.12 | 32.25 | 31.47 | 31.67 | 1,673,386 | -0.52(-1.62%) |
Nov 28, 2018 | 31.50 | 32.20 | 30.89 | 32.20 | 1,540,500 | +0.73(+2.33%) |
Nov 27, 2018 | 31.86 | 32.16 | 31.08 | 31.47 | 2,257,955 | -0.70(-2.18%) |
Nov 26, 2018 | 32.12 | 32.56 | 32.00 | 32.16 | 1,455,590 | +0.40(+1.27%) |
Nov 23, 2018 | 31.51 | 32.16 | 31.44 | 31.76 | 557,221 | +0.02(+0.08%) |
Nov 21, 2018 | 31.74 | 31.74 | 31.74 | 0 | +1.01(+3.27%) | |
Nov 20, 2018 | 31.26 | 31.66 | 30.68 | 30.73 | 1,813,091 | -0.97(-3.07%) |
Nov 19, 2018 | 31.93 | 32.25 | 31.58 | 31.71 | 1,357,900 | -0.30(-0.93%) |
Nov 16, 2018 | 31.84 | 32.38 | 31.63 | 32.00 | 3,002,879 | +0.00(+0.00%) |
Nov 15, 2018 | 31.21 | 32.29 | 30.57 | 32.00 | 2,519,620 | +0.48(+1.53%) |
Nov 14, 2018 | 30.74 | 31.81 | 30.74 | 31.52 | 2,974,444 | +1.07(+3.51%) |
Nov 13, 2018 | 30.70 | 31.28 | 30.40 | 30.45 | 2,684,791 | -0.04(-0.13%) |
Nov 12, 2018 | 31.13 | 31.37 | 30.43 | 30.49 | 2,316,037 | -0.72(-2.29%) |
Nov 09, 2018 | 31.86 | 31.90 | 30.93 | 31.21 | 2,439,691 | -1.09(-3.36%) |
Nov 08, 2018 | 32.19 | 32.68 | 32.12 | 32.29 | 2,402,340 | -0.06(-0.20%) |
Nov 07, 2018 | 32.33 | 32.49 | 31.51 | 32.36 | 2,437,720 | +0.19(+0.60%) |
Nov 06, 2018 | 31.64 | 32.25 | 31.64 | 32.16 | 2,502,794 | +0.48(+1.52%) |
Nov 05, 2018 | 32.37 | 32.69 | 31.59 | 31.68 | 2,939,092 | -0.80(-2.48%) |
Nov 02, 2018 | 33.24 | 33.49 | 32.29 | 32.49 | 2,992,189 | -0.53(-1.61%) |
Nov 01, 2018 | 32.00 | 33.09 | 31.72 | 33.02 | 3,725,076 | +1.31(+4.14%) |
Oct 31, 2018 | 31.97 | 32.29 | 31.54 | 31.71 | 3,843,971 | +0.41(+1.31%) |
Oct 30, 2018 | 31.80 | 32.10 | 30.92 | 31.30 | 3,807,983 | -0.53(-1.67%) |
Oct 29, 2018 | 31.91 | 33.18 | 31.35 | 31.83 | 6,953,592 | +1.21(+3.97%) |
Oct 26, 2018 | 29.80 | 31.27 | 29.25 | 30.61 | 4,145,785 | +0.27(+0.87%) |
Oct 25, 2018 | 29.70 | 30.90 | 28.95 | 30.35 | 4,552,389 | +1.55(+5.39%) |
Oct 24, 2018 | 30.01 | 30.07 | 28.75 | 28.79 | 3,875,595 | -1.43(-4.74%) |
Oct 23, 2018 | 29.09 | 30.50 | 28.73 | 30.23 | 4,454,366 | +0.76(+2.59%) |
Oct 22, 2018 | 29.73 | 29.86 | 29.28 | 29.46 | 2,367,573 | -0.05(-0.16%) |
Oct 19, 2018 | 29.12 | 29.78 | 28.82 | 29.51 | 2,918,108 | -0.18(-0.62%) |
Oct 18, 2018 | 30.25 | 30.63 | 29.64 | 29.70 | 4,430,776 | -0.80(-2.61%) |
Oct 17, 2018 | 30.58 | 30.75 | 30.08 | 30.49 | 2,769,575 | -0.31(-1.02%) |
Oct 16, 2018 | 30.93 | 30.95 | 30.39 | 30.81 | 3,079,511 | +0.34(+1.11%) |
Oct 15, 2018 | 30.40 | 30.93 | 30.28 | 30.47 | 2,601,176 | +0.02(+0.05%) |
Oct 12, 2018 | 30.98 | 31.22 | 30.07 | 30.45 | 4,189,786 | -0.02(-0.05%) |
Oct 11, 2018 | 31.03 | 31.88 | 30.44 | 30.47 | 3,978,422 | -0.57(-1.84%) |
Oct 10, 2018 | 32.64 | 32.64 | 31.02 | 31.04 | 5,985,481 | -1.87(-5.67%) |
Oct 09, 2018 | 33.84 | 33.89 | 32.78 | 32.91 | 3,272,423 | -1.08(-3.17%) |
Oct 08, 2018 | 33.30 | 34.05 | 33.26 | 33.98 | 2,512,805 | +0.43(+1.30%) |
Oct 05, 2018 | 34.31 | 34.31 | 33.41 | 33.55 | 2,935,758 | -1.01(-2.93%) |
Oct 04, 2018 | 35.23 | 35.23 | 34.13 | 34.56 | 3,207,774 | -0.56(-1.60%) |
Oct 03, 2018 | 34.94 | 35.38 | 34.62 | 35.13 | 3,418,050 | +0.35(+1.02%) |
Oct 02, 2018 | 34.67 | 34.98 | 34.32 | 34.77 | 2,292,578 | +0.50(+1.46%) |
Oct 01, 2018 | 35.16 | 35.16 | 34.24 | 34.27 | 2,326,574 | -0.14(-0.42%) |
Sep 28, 2018 | 34.17 | 34.56 | 33.75 | 34.42 | 1,706,466 | +0.01(+0.02%) |
Sep 27, 2018 | 34.82 | 34.82 | 34.35 | 34.41 | 1,801,857 | -0.49(-1.41%) |
Sep 26, 2018 | 34.98 | 35.38 | 34.83 | 34.90 | 1,692,229 | -0.05(-0.14%) |
Sep 25, 2018 | 35.42 | 35.65 | 34.80 | 34.95 | 2,703,744 | -0.87(-2.43%) |
Sep 24, 2018 | 36.07 | 36.20 | 35.41 | 35.82 | 3,770,203 | -0.60(-1.63%) |
Sep 21, 2018 | 37.10 | 37.31 | 36.30 | 36.41 | 6,987,576 | -0.42(-1.14%) |
Sep 20, 2018 | 36.47 | 37.79 | 36.45 | 36.83 | 3,471,520 | +0.52(+1.44%) |
Sep 19, 2018 | 34.92 | 37.06 | 34.92 | 36.31 | 6,025,751 | +1.73(+5.00%) |
Sep 18, 2018 | 34.98 | 35.62 | 33.88 | 34.58 | 6,909,732 | -0.94(-2.65%) |
Sep 17, 2018 | 36.08 | 36.24 | 35.49 | 35.52 | 2,627,171 | -0.58(-1.60%) |
Sep 14, 2018 | 35.73 | 36.33 | 35.66 | 36.10 | 1,958,539 | +0.43(+1.22%) |
Sep 13, 2018 | 35.48 | 35.92 | 35.44 | 35.66 | 1,634,593 | +0.49(+1.40%) |
Sep 12, 2018 | 34.65 | 35.30 | 34.46 | 35.17 | 1,510,767 | +0.41(+1.18%) |
Sep 11, 2018 | 35.45 | 35.45 | 34.61 | 34.76 | 2,323,127 | -0.86(-2.42%) |
Sep 10, 2018 | 35.43 | 36.00 | 35.36 | 35.62 | 2,428,664 | +0.49(+1.40%) |
Sep 07, 2018 | 35.46 | 35.71 | 34.89 | 35.13 | 2,561,129 | -0.40(-1.13%) |
Sep 06, 2018 | 35.65 | 35.91 | 35.37 | 35.54 | 2,210,007 | -0.09(-0.25%) |
Sep 05, 2018 | 35.20 | 35.75 | 34.84 | 35.62 | 1,819,315 | +0.38(+1.07%) |
Sep 04, 2018 | 35.23 | 35.25 | 34.78 | 35.25 | 2,464,477 | +0.03(+0.09%) |
Aug 31, 2018 | 35.21 | 35.21 | 35.21 | 0 | -0.46(-1.29%) | |
Aug 30, 2018 | 36.20 | 36.25 | 35.61 | 35.67 | 1,950,538 | -0.55(-1.53%) |
Aug 29, 2018 | 37.07 | 37.19 | 36.21 | 36.23 | 1,952,173 | -0.79(-2.14%) |
Aug 28, 2018 | 37.15 | 37.22 | 36.74 | 37.02 | 2,070,522 | +0.22(+0.61%) |
Aug 27, 2018 | 35.78 | 37.05 | 35.70 | 36.79 | 2,937,963 | +1.20(+3.38%) |
Aug 24, 2018 | 35.44 | 35.59 | 35.18 | 35.59 | 2,111,034 | +0.44(+1.25%) |
Aug 23, 2018 | 35.46 | 35.46 | 34.92 | 35.15 | 2,345,311 | -0.38(-1.06%) |
Aug 22, 2018 | 36.23 | 36.45 | 35.32 | 35.53 | 2,804,428 | -1.30(-3.53%) |
Aug 21, 2018 | 36.79 | 37.21 | 36.63 | 36.83 | 3,772,998 | +0.04(+0.11%) |
Aug 20, 2018 | 36.41 | 36.94 | 36.35 | 36.79 | 1,728,497 | +0.50(+1.37%) |
Aug 17, 2018 | 35.53 | 36.37 | 35.50 | 36.29 | 1,628,412 | +0.59(+1.66%) |
Aug 16, 2018 | 35.50 | 35.95 | 35.50 | 35.70 | 1,792,010 | +0.42(+1.18%) |
Aug 15, 2018 | 35.34 | 35.38 | 34.93 | 35.28 | 1,791,319 | -0.20(-0.56%) |
Aug 14, 2018 | 35.28 | 35.59 | 34.98 | 35.48 | 2,162,593 | +0.29(+0.82%) |
Aug 13, 2018 | 35.25 | 35.42 | 34.96 | 35.19 | 2,148,762 | -0.02(-0.07%) |
Aug 10, 2018 | 35.70 | 35.83 | 34.84 | 35.22 | 1,639,268 | -0.85(-2.36%) |
Aug 09, 2018 | 36.54 | 36.57 | 35.94 | 36.07 | 1,861,725 | -0.44(-1.21%) |
Aug 08, 2018 | 36.87 | 36.95 | 35.99 | 36.51 | 2,276,687 | -0.65(-1.75%) |
Aug 07, 2018 | 36.67 | 37.30 | 36.64 | 37.16 | 2,137,479 | +0.60(+1.64%) |
Aug 06, 2018 | 36.15 | 36.68 | 36.09 | 36.55 | 1,754,038 | +0.24(+0.66%) |
Aug 03, 2018 | 35.97 | 36.34 | 35.84 | 36.31 | 1,394,588 | +0.54(+1.50%) |
Aug 02, 2018 | 35.15 | 35.82 | 34.77 | 35.78 | 1,536,332 | +0.38(+1.06%) |
Aug 01, 2018 | 36.64 | 36.75 | 35.10 | 35.40 | 3,045,181 | -1.48(-4.02%) |
Jul 31, 2018 | 36.66 | 37.05 | 36.55 | 36.88 | 3,204,283 | +0.37(+1.01%) |
Jul 30, 2018 | 36.82 | 37.15 | 36.44 | 36.51 | 3,242,570 | -0.19(-0.52%) |
Jul 27, 2018 | 35.93 | 36.95 | 35.76 | 36.71 | 2,097,933 | +1.07(+2.99%) |
Jul 26, 2018 | 35.30 | 36.69 | 34.83 | 35.64 | 4,086,724 | +0.36(+1.02%) |
Jul 25, 2018 | 34.98 | 35.73 | 33.86 | 35.28 | 4,223,825 | -0.33(-0.92%) |
Jul 24, 2018 | 36.03 | 36.62 | 35.43 | 35.61 | 2,869,585 | -0.08(-0.22%) |
Jul 23, 2018 | 35.46 | 35.83 | 35.20 | 35.69 | 3,855,138 | +0.14(+0.41%) |
Jul 20, 2018 | 35.62 | 35.93 | 35.06 | 35.54 | 2,199,273 | -0.55(-1.51%) |
Jul 19, 2018 | 36.54 | 36.83 | 36.04 | 36.09 | 1,734,814 | -0.78(-2.11%) |
Jul 18, 2018 | 36.75 | 37.42 | 36.61 | 36.87 | 2,290,884 | +0.26(+0.72%) |
Jul 17, 2018 | 35.82 | 36.75 | 35.77 | 36.60 | 1,588,385 | +0.65(+1.81%) |
Jul 16, 2018 | 36.09 | 36.19 | 35.85 | 35.95 | 1,932,660 | -0.18(-0.49%) |
Jul 13, 2018 | 35.70 | 36.27 | 35.57 | 36.13 | 1,413,821 | +0.46(+1.30%) |
Jul 12, 2018 | 36.03 | 36.19 | 35.46 | 35.66 | 1,691,912 | -0.10(-0.27%) |
Jul 11, 2018 | 36.51 | 36.62 | 35.73 | 35.76 | 1,732,992 | -1.32(-3.57%) |
Jul 10, 2018 | 37.00 | 37.20 | 36.78 | 37.08 | 1,557,716 | +0.15(+0.41%) |
Jul 09, 2018 | 36.07 | 36.97 | 36.06 | 36.93 | 2,532,247 | +1.19(+3.34%) |
Jul 06, 2018 | 35.54 | 35.87 | 35.30 | 35.74 | 2,262,674 | +0.28(+0.79%) |
Jul 05, 2018 | 35.14 | 35.95 | 35.14 | 35.46 | 3,324,607 | +0.67(+1.91%) |
Jul 03, 2018 | 34.79 | 34.79 | 34.79 | 0 | -0.27(-0.78%) | |
Jul 02, 2018 | 34.14 | 35.08 | 33.71 | 35.06 | 2,833,071 | +0.47(+1.37%) |
Jun 29, 2018 | 35.42 | 34.59 | 34.59 | 1,858,040 | -0.46(-1.30%) | |
Jun 28, 2018 | 35.71 | 35.78 | 34.51 | 35.05 | 2,460,527 | -0.71(-1.99%) |
Jun 27, 2018 | 36.15 | 36.65 | 35.73 | 35.76 | 1,930,885 | -0.27(-0.76%) |
Jun 26, 2018 | 36.24 | 36.31 | 35.84 | 36.03 | 2,891,375 | -0.18(-0.49%) |
Jun 25, 2018 | 36.51 | 36.71 | 35.65 | 36.21 | 2,573,715 | +0.07(+0.20%) |
Jun 22, 2018 | 37.10 | 37.26 | 36.00 | 36.14 | 3,979,133 | -0.68(-1.85%) |
Jun 21, 2018 | 37.34 | 37.43 | 36.79 | 36.82 | 2,819,725 | -0.77(-2.05%) |
Jun 20, 2018 | 38.16 | 38.16 | 37.42 | 37.59 | 2,408,307 | -0.18(-0.49%) |
Jun 19, 2018 | 38.07 | 38.07 | 37.31 | 37.77 | 3,295,215 | -0.68(-1.77%) |
Jun 18, 2018 | 38.25 | 38.60 | 38.05 | 38.45 | 1,936,312 | -0.20(-0.52%) |
Jun 15, 2018 | 39.13 | 38.17 | 38.65 | 2,388,288 | -0.47(-1.21%) | |
Jun 14, 2018 | 39.07 | 39.30 | 38.78 | 39.13 | 1,939,248 | +0.34(+0.89%) |
Jun 13, 2018 | 39.30 | 39.36 | 38.54 | 38.78 | 2,562,567 | -0.58(-1.47%) |
Jun 12, 2018 | 40.39 | 40.59 | 39.27 | 39.36 | 3,394,281 | -0.94(-2.33%) |
Jun 11, 2018 | 40.08 | 40.63 | 40.02 | 40.30 | 2,396,687 | +0.21(+0.52%) |
Jun 08, 2018 | 40.25 | 40.42 | 39.91 | 40.09 | 1,758,483 | -0.14(-0.36%) |
Jun 07, 2018 | 40.72 | 40.87 | 40.06 | 40.23 | 2,564,545 | -0.46(-1.12%) |
Jun 06, 2018 | 40.71 | 40.69 | 1,253,492 | +0.26(+0.65%) | ||
Jun 05, 2018 | 40.34 | 40.51 | 39.95 | 40.43 | 1,499,876 | +0.06(+0.16%) |
Jun 04, 2018 | 40.23 | 40.39 | 40.07 | 40.36 | 817,554 | +0.33(+0.82%) |
Jun 01, 2018 | 39.50 | 40.06 | 39.30 | 40.03 | 1,239,293 | +0.94(+2.40%) |
May 31, 2018 | 39.82 | 39.86 | 38.95 | 39.09 | 2,366,857 | -0.42(-1.05%) |
May 30, 2018 | 39.05 | 39.60 | 38.81 | 39.51 | 1,616,871 | +0.79(+2.04%) |
May 29, 2018 | 40.56 | 40.62 | 38.49 | 38.72 | 3,959,026 | -2.38(-5.79%) |
May 25, 2018 | 41.10 | 41.10 | 41.10 | 0 | -0.07(-0.17%) | |
May 24, 2018 | 41.46 | 41.63 | 41.06 | 41.17 | 1,471,548 | -0.50(-1.19%) |
May 23, 2018 | 41.84 | 41.98 | 41.22 | 41.67 | 1,192,681 | -0.40(-0.95%) |
May 22, 2018 | 42.15 | 42.55 | 41.85 | 42.07 | 1,459,089 | +0.27(+0.65%) |
May 21, 2018 | 41.83 | 42.13 | 41.72 | 41.80 | 705,771 | +0.33(+0.79%) |
May 18, 2018 | 41.77 | 41.92 | 41.25 | 41.47 | 967,508 | -0.38(-0.90%) |
May 17, 2018 | 41.36 | 42.04 | 41.33 | 41.84 | 1,302,073 | +0.46(+1.10%) |
May 16, 2018 | 40.45 | 41.61 | 40.44 | 41.39 | 1,699,847 | +0.85(+2.11%) |
May 15, 2018 | 40.57 | 40.90 | 40.30 | 40.53 | 1,503,030 | -0.18(-0.45%) |
May 14, 2018 | 40.62 | 40.99 | 40.54 | 40.72 | 1,414,024 | +0.30(+0.73%) |
May 11, 2018 | 40.45 | 40.72 | 40.30 | 40.42 | 1,124,072 | +0.10(+0.26%) |
May 10, 2018 | 40.13 | 40.56 | 39.83 | 40.32 | 1,120,451 | +0.44(+1.10%) |
May 09, 2018 | 39.82 | 40.02 | 39.27 | 39.88 | 1,812,030 | +0.24(+0.60%) |
May 08, 2018 | 39.27 | 39.67 | 39.27 | 39.64 | 1,560,505 | +0.35(+0.89%) |
May 07, 2018 | 39.25 | 39.46 | 38.94 | 39.29 | 1,941,624 | +0.05(+0.12%) |
May 04, 2018 | 38.11 | 39.36 | 37.84 | 39.24 | 1,084,389 | +1.03(+2.70%) |
May 03, 2018 | 38.46 | 38.64 | 37.52 | 38.21 | 2,421,934 | -0.48(-1.24%) |
May 02, 2018 | 38.92 | 39.57 | 38.63 | 38.69 | 2,412,145 | -0.08(-0.21%) |
May 01, 2018 | 39.07 | 39.48 | 38.24 | 38.77 | 4,028,981 | -0.32(-0.82%) |
Apr 30, 2018 | 39.67 | 39.98 | 39.07 | 39.09 | 2,853,044 | -0.54(-1.37%) |
Apr 27, 2018 | 41.17 | 41.41 | 39.38 | 39.63 | 3,447,328 | -1.75(-4.23%) |
Apr 26, 2018 | 42.29 | 42.32 | 40.45 | 41.38 | 2,875,110 | -0.88(-2.08%) |
Apr 25, 2018 | 41.69 | 42.57 | 41.28 | 42.26 | 2,196,237 | +0.46(+1.09%) |
Apr 24, 2018 | 42.63 | 42.83 | 41.39 | 41.80 | 1,559,272 | -0.57(-1.34%) |
Apr 23, 2018 | 42.16 | 42.59 | 42.13 | 42.37 | 1,016,460 | +0.23(+0.55%) |
Apr 20, 2018 | 42.11 | 42.37 | 41.75 | 42.14 | 1,440,028 | +0.07(+0.17%) |
Apr 19, 2018 | 42.99 | 43.07 | 41.82 | 42.07 | 1,271,756 | -0.99(-2.30%) |
Apr 18, 2018 | 43.35 | 43.41 | 42.91 | 43.06 | 1,407,653 | +0.02(+0.06%) |
Apr 17, 2018 | 43.34 | 43.39 | 42.86 | 43.03 | 1,404,068 | +0.06(+0.15%) |
Apr 16, 2018 | 42.78 | 43.19 | 42.34 | 42.97 | 1,301,375 | +0.75(+1.78%) |
Apr 13, 2018 | 43.14 | 43.14 | 42.08 | 42.22 | 1,464,523 | -0.57(-1.33%) |
Apr 12, 2018 | 42.87 | 43.19 | 42.66 | 42.79 | 1,565,296 | +0.29(+0.68%) |
Apr 11, 2018 | 42.04 | 42.84 | 42.04 | 42.50 | 1,794,798 | +0.16(+0.38%) |
Apr 10, 2018 | 41.94 | 42.63 | 41.74 | 42.34 | 1,427,668 | +1.15(+2.79%) |
Apr 09, 2018 | 41.26 | 41.65 | 40.81 | 41.19 | 1,698,212 | +0.24(+0.59%) |
Apr 06, 2018 | 41.58 | 42.11 | 40.64 | 40.95 | 1,472,302 | -0.96(-2.29%) |
Apr 05, 2018 | 41.47 | 42.05 | 41.30 | 41.91 | 1,810,364 | +0.69(+1.67%) |
Apr 04, 2018 | 39.34 | 41.32 | 39.32 | 41.22 | 2,070,485 | +0.99(+2.46%) |
Apr 03, 2018 | 39.45 | 40.45 | 39.30 | 40.23 | 2,441,055 | +1.22(+3.13%) |
Apr 02, 2018 | 40.01 | 40.14 | 38.47 | 39.01 | 1,635,190 | -1.11(-2.77%) |
Mar 29, 2018 | 40.12 | 40.12 | 40.12 | 0 | +1.26(+3.25%) | |
Mar 28, 2018 | 39.12 | 39.46 | 38.64 | 38.86 | 1,426,487 | -0.44(-1.12%) |
Mar 27, 2018 | 40.41 | 40.41 | 39.01 | 39.30 | 970,691 | -0.89(-2.21%) |
Mar 26, 2018 | 39.49 | 40.27 | 39.22 | 40.18 | 1,538,399 | +1.36(+3.50%) |
Mar 23, 2018 | 39.86 | 40.14 | 38.74 | 38.82 | 1,787,472 | -0.98(-2.47%) |
Mar 22, 2018 | 40.76 | 41.88 | 39.80 | 39.81 | 3,004,939 | -0.99(-2.43%) |
Mar 21, 2018 | 40.11 | 41.20 | 39.91 | 40.80 | 1,126,968 | +0.80(+2.00%) |
Mar 20, 2018 | 40.51 | 40.51 | 39.80 | 40.00 | 1,537,571 | -0.40(-0.99%) |
Mar 19, 2018 | 40.90 | 40.90 | 39.92 | 40.40 | 1,357,588 | -0.69(-1.67%) |
Mar 16, 2018 | 40.44 | 41.16 | 40.32 | 41.09 | 2,491,917 | +0.61(+1.50%) |
Mar 15, 2018 | 40.49 | 40.83 | 40.21 | 40.48 | 1,081,910 | +0.07(+0.18%) |
Mar 14, 2018 | 41.14 | 41.24 | 40.32 | 40.41 | 1,524,243 | -0.19(-0.47%) |
Mar 13, 2018 | 40.69 | 41.26 | 40.50 | 40.60 | 1,409,039 | +0.05(+0.12%) |
Mar 12, 2018 | 41.25 | 41.49 | 40.55 | 40.55 | 1,485,511 | -0.63(-1.53%) |
Mar 09, 2018 | 40.09 | 41.20 | 39.94 | 41.18 | 2,083,997 | +1.37(+3.43%) |
Mar 08, 2018 | 39.14 | 39.94 | 38.90 | 39.82 | 1,916,604 | +0.80(+2.05%) |
Mar 07, 2018 | 39.20 | 38.55 | 39.02 | 1,256,844 | -0.02(-0.04%) | |
Mar 06, 2018 | 39.14 | 39.27 | 38.56 | 39.03 | 1,264,423 | +0.12(+0.31%) |
Mar 05, 2018 | 38.16 | 39.10 | 37.87 | 38.91 | 2,072,863 | +0.57(+1.48%) |
Mar 02, 2018 | 38.19 | 38.58 | 37.72 | 38.35 | 2,247,008 | -0.25(-0.64%) |
Mar 01, 2018 | 39.22 | 39.51 | 38.18 | 38.59 | 3,568,720 | -0.61(-1.55%) |
Feb 28, 2018 | 40.02 | 40.11 | 39.20 | 39.20 | 2,743,974 | -0.67(-1.68%) |
Feb 27, 2018 | 41.43 | 41.49 | 39.87 | 39.87 | 2,498,634 | -1.45(-3.51%) |
Feb 26, 2018 | 41.81 | 41.83 | 40.92 | 41.32 | 2,687,989 | -0.33(-0.78%) |
Feb 23, 2018 | 41.89 | 41.89 | 41.24 | 41.65 | 1,257,281 | +0.06(+0.15%) |
Feb 22, 2018 | 41.58 | 1,820,038 | +0.12(+0.29%) | |||
Feb 21, 2018 | 41.65 | 42.04 | 41.31 | 41.46 | 2,190,476 | -0.14(-0.33%) |
Feb 20, 2018 | 41.39 | 42.13 | 40.90 | 41.60 | 1,654,241 | +0.03(+0.08%) |
Feb 16, 2018 | 41.57 | 41.57 | 41.57 | 0 | -0.36(-0.85%) | |
Feb 15, 2018 | 42.97 | 43.02 | 41.70 | 41.92 | 2,229,096 | -0.65(-1.53%) |
Feb 14, 2018 | 41.25 | 42.72 | 41.22 | 42.58 | 1,890,287 | +0.94(+2.26%) |
Feb 13, 2018 | 41.79 | 42.32 | 41.26 | 41.64 | 1,868,280 | -0.53(-1.25%) |
Feb 12, 2018 | 42.38 | 42.83 | 41.97 | 42.16 | 2,147,657 | +0.29(+0.68%) |
Feb 09, 2018 | 42.26 | 42.63 | 40.12 | 41.88 | 2,944,565 | +0.53(+1.29%) |
Feb 08, 2018 | 43.22 | 43.36 | 41.28 | 41.34 | 4,431,375 | -2.44(-5.56%) |
Feb 07, 2018 | 42.92 | 44.40 | 42.24 | 43.78 | 3,037,227 | +0.67(+1.55%) |
Feb 06, 2018 | 40.85 | 43.41 | 40.40 | 43.11 | 3,399,694 | +0.77(+1.82%) |
Feb 05, 2018 | 43.12 | 43.54 | 41.87 | 42.34 | 1,707,861 | -1.02(-2.35%) |
Feb 02, 2018 | 44.50 | 44.77 | 43.29 | 43.36 | 1,551,182 | -1.53(-3.40%) |
Feb 01, 2018 | 44.36 | 45.07 | 43.95 | 44.89 | 1,274,654 | +0.10(+0.23%) |
Jan 31, 2018 | 45.44 | 45.70 | 44.61 | 44.78 | 1,387,172 | -0.37(-0.81%) |
Jan 30, 2018 | 45.04 | 45.30 | 44.84 | 45.15 | 1,181,116 | -0.08(-0.18%) |
Jan 29, 2018 | 45.34 | 45.95 | 45.22 | 45.23 | 1,313,955 | -0.27(-0.59%) |
Jan 26, 2018 | 45.12 | 45.50 | 44.92 | 45.50 | 1,434,518 | +0.72(+1.60%) |
Jan 25, 2018 | 45.43 | 45.49 | 44.59 | 44.78 | 1,386,946 | -0.38(-0.85%) |
Jan 24, 2018 | 45.01 | 45.66 | 44.78 | 45.16 | 1,605,026 | +0.50(+1.12%) |
Jan 23, 2018 | 45.01 | 45.05 | 44.27 | 44.66 | 1,478,770 | -0.29(-0.66%) |
Jan 22, 2018 | 45.48 | 45.53 | 44.25 | 44.96 | 1,896,329 | -0.37(-0.81%) |
Jan 19, 2018 | 45.55 | 45.70 | 45.23 | 45.32 | 1,205,002 | -0.14(-0.30%) |
Jan 18, 2018 | 46.17 | 46.29 | 45.29 | 45.46 | 1,598,785 | -0.64(-1.38%) |
Jan 17, 2018 | 45.18 | 46.34 | 44.27 | 46.10 | 2,532,882 | +1.27(+2.82%) |
Jan 16, 2018 | 45.77 | 45.92 | 44.72 | 44.83 | 2,053,038 | -0.72(-1.59%) |
Jan 12, 2018 | 45.55 | 45.55 | 45.55 | 0 | +1.05(+2.36%) | |
Jan 11, 2018 | 43.43 | 44.57 | 43.40 | 44.50 | 1,496,854 | +1.11(+2.57%) |
Jan 10, 2018 | 44.31 | 43.11 | 43.39 | 1,503,145 | -0.98(-2.21%) | |
Jan 09, 2018 | 44.25 | 44.77 | 44.09 | 44.37 | 1,815,013 | +0.33(+0.76%) |
Jan 08, 2018 | 44.10 | 44.37 | 43.79 | 44.03 | 2,347,665 | +0.02(+0.05%) |
Jan 05, 2018 | 43.06 | 44.07 | 43.02 | 44.01 | 2,766,524 | +1.24(+2.90%) |
Jan 04, 2018 | 41.70 | 43.01 | 41.67 | 42.77 | 2,128,358 | +1.35(+3.25%) |
Jan 03, 2018 | 41.29 | 41.49 | 41.10 | 41.42 | 1,485,377 | +0.21(+0.50%) |
Jan 02, 2018 | 40.90 | 41.25 | 40.68 | 41.22 | 1,491,100 | +0.55(+1.35%) |
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | -0.80(-1.94%) | |
Dec 28, 2017 | 41.13 | 41.48 | 40.95 | 41.47 | 820,862 | +0.42(+1.03%) |
Dec 27, 2017 | 40.96 | 41.14 | 40.87 | 41.05 | 768,827 | +0.06(+0.16%) |
Dec 26, 2017 | 41.10 | 41.26 | 40.86 | 40.99 | 527,824 | -0.18(-0.43%) |
Dec 22, 2017 | 41.47 | 41.57 | 40.95 | 41.16 | 941,222 | -0.23(-0.56%) |
Dec 21, 2017 | 42.45 | 42.52 | 41.30 | 41.39 | 1,614,185 | -0.84(-2.00%) |
Dec 20, 2017 | 41.88 | 42.35 | 41.71 | 42.24 | 2,087,229 | +0.68(+1.65%) |
Dec 19, 2017 | 41.54 | 41.65 | 41.34 | 41.55 | 3,603,721 | +0.01(+0.02%) |
Dec 18, 2017 | 41.60 | 42.00 | 41.39 | 41.54 | 1,722,877 | +0.53(+1.28%) |
Dec 15, 2017 | 41.15 | 41.34 | 40.79 | 41.02 | 3,180,782 | -0.01(-0.02%) |
Dec 14, 2017 | 41.62 | 41.85 | 41.02 | 41.03 | 1,967,839 | -0.62(-1.49%) |
Dec 13, 2017 | 42.61 | 42.70 | 41.63 | 41.65 | 1,517,974 | -0.84(-1.99%) |
Dec 12, 2017 | 42.49 | 42.78 | 42.33 | 42.49 | 1,718,965 | -0.14(-0.34%) |
Dec 11, 2017 | 42.86 | 42.90 | 42.34 | 42.63 | 1,749,106 | -0.16(-0.37%) |
Dec 08, 2017 | 42.92 | 42.92 | 42.39 | 42.79 | 1,311,806 | +0.06(+0.15%) |
Dec 07, 2017 | 42.39 | 42.74 | 42.18 | 42.73 | 1,188,604 | +0.50(+1.19%) |
Dec 06, 2017 | 43.02 | 43.25 | 42.11 | 42.23 | 2,162,649 | -1.06(-2.45%) |
Dec 05, 2017 | 43.32 | 43.36 | 42.71 | 43.29 | 2,380,737 | +0.11(+0.26%) |
Dec 04, 2017 | 44.08 | 44.31 | 43.14 | 43.17 | 1,713,397 | -0.61(-1.40%) |