Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.76 | 34.92 | 33.69 | 34.87 | 19,706,010 | +1.09(+3.24%) |
Nov 29, 2018 | 33.81 | 33.96 | 33.36 | 33.78 | 8,457,459 | -0.17(-0.51%) |
Nov 28, 2018 | 33.78 | 34.00 | 33.03 | 33.95 | 13,529,031 | +0.24(+0.71%) |
Nov 27, 2018 | 34.25 | 34.51 | 33.27 | 33.72 | 27,805,500 | -0.88(-2.55%) |
Nov 26, 2018 | 33.21 | 35.61 | 33.13 | 34.60 | 33,031,168 | +1.58(+4.79%) |
Nov 23, 2018 | 32.47 | 33.18 | 32.35 | 33.02 | 4,604,529 | +0.35(+1.07%) |
Nov 21, 2018 | 32.67 | 32.67 | 32.67 | 0 | +0.42(+1.31%) | |
Nov 20, 2018 | 32.25 | 32.73 | 32.03 | 32.25 | 11,244,354 | -0.54(-1.65%) |
Nov 19, 2018 | 32.85 | 33.05 | 32.54 | 32.79 | 12,613,484 | -0.06(-0.20%) |
Nov 16, 2018 | 32.46 | 32.89 | 32.18 | 32.85 | 12,711,779 | +0.18(+0.56%) |
Nov 15, 2018 | 32.08 | 32.71 | 31.11 | 32.67 | 19,228,348 | +0.29(+0.91%) |
Nov 14, 2018 | 33.27 | 33.38 | 32.14 | 32.37 | 11,843,376 | -0.64(-1.95%) |
Nov 13, 2018 | 33.01 | 33.68 | 32.82 | 33.02 | 9,351,200 | +0.22(+0.67%) |
Nov 12, 2018 | 32.75 | 33.12 | 32.58 | 32.80 | 10,948,541 | -0.01(-0.03%) |
Nov 09, 2018 | 33.19 | 33.49 | 32.48 | 32.81 | 9,834,669 | -0.80(-2.38%) |
Nov 08, 2018 | 33.46 | 33.90 | 33.35 | 33.61 | 11,661,451 | -0.28(-0.84%) |
Nov 07, 2018 | 33.75 | 34.00 | 33.42 | 33.89 | 10,290,616 | +0.39(+1.15%) |
Nov 06, 2018 | 33.25 | 33.60 | 33.16 | 33.50 | 12,174,584 | +0.19(+0.58%) |
Nov 05, 2018 | 33.08 | 33.44 | 32.94 | 33.31 | 12,483,527 | +0.20(+0.61%) |
Nov 02, 2018 | 33.82 | 34.26 | 32.67 | 33.11 | 14,438,654 | -0.40(-1.21%) |
Nov 01, 2018 | 33.30 | 33.72 | 32.80 | 33.51 | 16,570,593 | -0.11(-0.33%) |
Oct 31, 2018 | 33.05 | 34.05 | 32.53 | 33.62 | 41,106,976 | +2.80(+9.09%) |
Oct 30, 2018 | 30.49 | 31.17 | 30.34 | 30.82 | 17,721,908 | +0.38(+1.24%) |
Oct 29, 2018 | 31.35 | 31.52 | 30.08 | 30.44 | 21,272,058 | +0.44(+1.47%) |
Oct 26, 2018 | 29.11 | 30.21 | 29.07 | 30.00 | 19,629,728 | +0.60(+2.03%) |
Oct 25, 2018 | 28.66 | 29.59 | 28.55 | 29.41 | 18,241,542 | +1.32(+4.71%) |
Oct 24, 2018 | 29.21 | 29.46 | 28.08 | 28.08 | 20,436,206 | -1.43(-4.86%) |
Oct 23, 2018 | 28.43 | 29.77 | 28.39 | 29.52 | 18,038,108 | +0.72(+2.49%) |
Oct 22, 2018 | 28.90 | 29.03 | 28.51 | 28.80 | 12,026,856 | +0.13(+0.45%) |
Oct 19, 2018 | 28.23 | 28.92 | 28.09 | 28.67 | 13,879,642 | +0.11(+0.39%) |
Oct 18, 2018 | 29.14 | 29.23 | 28.46 | 28.56 | 15,614,907 | -0.78(-2.66%) |
Oct 17, 2018 | 29.46 | 29.67 | 29.02 | 29.34 | 9,900,880 | -0.38(-1.27%) |
Oct 16, 2018 | 29.83 | 29.90 | 29.28 | 29.72 | 12,924,594 | +0.20(+0.69%) |
Oct 15, 2018 | 29.12 | 29.82 | 29.10 | 29.52 | 14,822,597 | +0.30(+1.04%) |
Oct 12, 2018 | 30.09 | 30.09 | 28.94 | 29.21 | 16,269,453 | -0.48(-1.61%) |
Oct 11, 2018 | 29.97 | 30.78 | 29.58 | 29.69 | 19,604,114 | -0.27(-0.89%) |
Oct 10, 2018 | 29.96 | 30.29 | 29.52 | 29.96 | 18,743,172 | -0.05(-0.15%) |
Oct 09, 2018 | 31.24 | 31.24 | 29.95 | 30.00 | 21,676,124 | -1.47(-4.67%) |
Oct 08, 2018 | 31.08 | 31.49 | 31.01 | 31.47 | 9,147,125 | +0.12(+0.38%) |
Oct 05, 2018 | 31.62 | 31.71 | 31.22 | 31.35 | 11,696,700 | -0.12(-0.38%) |
Oct 04, 2018 | 31.35 | 31.85 | 31.20 | 31.47 | 20,579,736 | +0.23(+0.74%) |
Oct 03, 2018 | 32.18 | 32.21 | 31.03 | 31.24 | 30,794,868 | +0.64(+2.10%) |
Oct 02, 2018 | 31.20 | 31.56 | 30.51 | 30.60 | 24,735,706 | -0.83(-2.63%) |
Oct 01, 2018 | 31.52 | 31.74 | 31.23 | 31.43 | 14,957,451 | +0.49(+1.57%) |
Sep 28, 2018 | 30.85 | 30.96 | 30.59 | 30.94 | 9,616,048 | +0.00(+0.00%) |
Sep 27, 2018 | 30.79 | 31.01 | 30.58 | 30.94 | 12,687,143 | -0.06(-0.18%) |
Sep 26, 2018 | 30.78 | 31.24 | 30.65 | 31.00 | 19,668,790 | +0.17(+0.54%) |
Sep 25, 2018 | 31.69 | 31.87 | 30.78 | 30.83 | 16,107,462 | -1.10(-3.45%) |
Sep 24, 2018 | 32.20 | 32.51 | 31.66 | 31.93 | 10,850,516 | -0.52(-1.61%) |
Sep 21, 2018 | 33.37 | 33.53 | 32.31 | 32.46 | 29,569,082 | -0.70(-2.11%) |
Sep 20, 2018 | 33.00 | 33.50 | 32.84 | 33.16 | 12,395,534 | +0.32(+0.98%) |
Sep 19, 2018 | 32.49 | 33.02 | 32.44 | 32.83 | 11,902,750 | +0.58(+1.79%) |
Sep 18, 2018 | 32.32 | 32.37 | 31.79 | 32.25 | 9,649,253 | +0.07(+0.23%) |
Sep 17, 2018 | 31.70 | 32.37 | 31.62 | 32.18 | 11,866,344 | +0.36(+1.13%) |
Sep 14, 2018 | 31.68 | 31.93 | 31.55 | 31.82 | 14,857,070 | +0.35(+1.11%) |
Sep 13, 2018 | 31.48 | 31.69 | 31.15 | 31.47 | 16,135,924 | +0.17(+0.56%) |
Sep 12, 2018 | 30.97 | 31.69 | 30.97 | 31.30 | 10,189,228 | +0.27(+0.86%) |
Sep 11, 2018 | 31.17 | 31.21 | 30.73 | 31.03 | 9,272,963 | -0.09(-0.30%) |
Sep 10, 2018 | 31.17 | 31.47 | 31.09 | 31.12 | 11,616,907 | -0.04(-0.12%) |
Sep 07, 2018 | 31.57 | 31.57 | 30.89 | 31.16 | 14,374,341 | -0.43(-1.37%) |
Sep 06, 2018 | 32.16 | 32.40 | 31.59 | 31.59 | 14,051,706 | -0.49(-1.52%) |
Sep 05, 2018 | 32.36 | 32.36 | 31.86 | 32.08 | 14,040,918 | -0.28(-0.87%) |
Sep 04, 2018 | 32.73 | 32.73 | 32.11 | 32.36 | 14,100,470 | -0.41(-1.25%) |
Aug 31, 2018 | 32.77 | 32.77 | 32.77 | 0 | -0.28(-0.85%) | |
Aug 30, 2018 | 33.63 | 33.69 | 32.90 | 33.05 | 10,740,375 | -0.69(-2.05%) |
Aug 29, 2018 | 33.99 | 34.02 | 33.53 | 33.74 | 7,946,313 | -0.18(-0.54%) |
Aug 28, 2018 | 34.41 | 34.42 | 33.57 | 33.93 | 10,603,198 | -0.34(-0.98%) |
Aug 27, 2018 | 32.99 | 34.34 | 32.93 | 34.26 | 19,764,530 | +1.58(+4.84%) |
Aug 24, 2018 | 32.68 | 32.82 | 32.51 | 32.68 | 8,006,069 | +0.25(+0.79%) |
Aug 23, 2018 | 32.68 | 32.88 | 32.39 | 32.43 | 9,616,249 | -0.42(-1.27%) |
Aug 22, 2018 | 33.27 | 33.38 | 32.82 | 32.84 | 9,757,834 | -0.71(-2.11%) |
Aug 21, 2018 | 33.41 | 33.70 | 33.40 | 33.55 | 11,053,738 | +0.13(+0.38%) |
Aug 20, 2018 | 33.30 | 33.59 | 33.05 | 33.43 | 7,780,468 | +0.35(+1.07%) |
Aug 17, 2018 | 32.80 | 33.24 | 32.64 | 33.07 | 8,576,666 | +0.08(+0.25%) |
Aug 16, 2018 | 32.89 | 33.34 | 32.79 | 32.99 | 10,355,958 | +0.32(+0.97%) |
Aug 15, 2018 | 32.56 | 32.68 | 32.01 | 32.67 | 11,792,991 | -0.24(-0.72%) |
Aug 14, 2018 | 32.95 | 33.22 | 32.88 | 32.91 | 8,058,747 | +0.04(+0.11%) |
Aug 13, 2018 | 33.26 | 33.33 | 32.61 | 32.87 | 17,133,738 | -0.39(-1.18%) |
Aug 10, 2018 | 33.93 | 33.96 | 33.15 | 33.26 | 10,259,196 | -0.84(-2.45%) |
Aug 09, 2018 | 34.24 | 34.83 | 33.93 | 34.10 | 13,652,639 | -0.14(-0.40%) |
Aug 08, 2018 | 34.19 | 34.48 | 33.89 | 34.23 | 7,436,289 | +0.07(+0.21%) |
Aug 07, 2018 | 34.27 | 34.43 | 34.09 | 34.16 | 8,417,694 | -0.02(-0.05%) |
Aug 06, 2018 | 34.15 | 34.26 | 33.95 | 34.18 | 5,793,965 | -0.12(-0.34%) |
Aug 03, 2018 | 33.32 | 34.33 | 33.32 | 34.30 | 10,312,989 | +1.01(+3.03%) |
Aug 02, 2018 | 33.63 | 33.68 | 33.04 | 33.29 | 14,373,420 | -0.47(-1.40%) |
Aug 01, 2018 | 34.44 | 34.44 | 33.53 | 33.76 | 12,245,308 | -0.70(-2.03%) |
Jul 31, 2018 | 34.35 | 34.72 | 34.27 | 34.46 | 18,127,884 | +0.22(+0.64%) |
Jul 30, 2018 | 34.23 | 34.63 | 34.04 | 34.24 | 10,406,939 | +0.13(+0.37%) |
Jul 27, 2018 | 33.48 | 34.22 | 33.43 | 34.12 | 13,893,658 | +0.71(+2.12%) |
Jul 26, 2018 | 33.70 | 34.13 | 33.27 | 33.41 | 18,391,728 | -0.82(-2.39%) |
Jul 25, 2018 | 34.04 | 34.45 | 32.96 | 34.23 | 46,952,544 | -1.66(-4.64%) |
Jul 24, 2018 | 36.24 | 36.34 | 35.69 | 35.89 | 11,827,532 | +0.19(+0.53%) |
Jul 23, 2018 | 35.63 | 35.80 | 35.41 | 35.70 | 8,456,766 | -0.12(-0.33%) |
Jul 20, 2018 | 35.52 | 35.83 | 35.33 | 35.82 | 12,058,834 | +0.08(+0.23%) |
Jul 19, 2018 | 35.98 | 36.19 | 35.62 | 35.73 | 7,456,973 | -0.51(-1.40%) |
Jul 18, 2018 | 36.42 | 36.63 | 35.96 | 36.24 | 10,099,518 | -0.15(-0.40%) |
Jul 17, 2018 | 35.91 | 36.82 | 35.90 | 36.39 | 9,687,095 | +0.43(+1.19%) |
Jul 16, 2018 | 35.73 | 35.99 | 35.61 | 35.96 | 8,213,407 | +0.18(+0.51%) |
Jul 13, 2018 | 35.55 | 35.83 | 35.39 | 35.78 | 5,668,303 | +0.08(+0.23%) |
Jul 12, 2018 | 36.00 | 36.03 | 35.46 | 35.70 | 9,075,715 | -0.03(-0.08%) |
Jul 11, 2018 | 35.91 | 36.08 | 35.62 | 35.73 | 9,722,566 | -0.72(-1.97%) |
Jul 10, 2018 | 36.22 | 36.64 | 36.00 | 36.44 | 11,148,029 | +0.31(+0.86%) |
Jul 09, 2018 | 35.80 | 36.36 | 35.50 | 36.13 | 8,961,472 | +0.54(+1.51%) |
Jul 06, 2018 | 35.80 | 35.86 | 35.18 | 35.60 | 8,687,235 | -0.28(-0.79%) |
Jul 05, 2018 | 36.01 | 36.36 | 35.64 | 35.88 | 9,186,247 | +0.45(+1.28%) |
Jul 03, 2018 | 35.43 | 35.43 | 35.43 | 0 | -0.48(-1.34%) | |
Jul 02, 2018 | 35.53 | 35.96 | 35.23 | 35.91 | 9,469,330 | +0.09(+0.25%) |
Jun 29, 2018 | 36.97 | 37.09 | 35.79 | 35.82 | 15,461,137 | -1.02(-2.76%) |
Jun 28, 2018 | 36.77 | 36.97 | 36.05 | 36.83 | 11,191,743 | +0.14(+0.37%) |
Jun 27, 2018 | 37.27 | 37.56 | 36.68 | 36.70 | 10,497,614 | -0.58(-1.56%) |
Jun 26, 2018 | 36.86 | 37.56 | 36.81 | 37.28 | 14,101,259 | +0.36(+0.99%) |
Jun 25, 2018 | 37.27 | 37.45 | 36.55 | 36.92 | 11,676,813 | -0.58(-1.55%) |
Jun 22, 2018 | 37.64 | 37.95 | 37.22 | 37.50 | 10,523,015 | +0.12(+0.32%) |
Jun 21, 2018 | 37.40 | 38.03 | 37.09 | 37.38 | 15,305,401 | -0.75(-1.98%) |
Jun 20, 2018 | 38.70 | 38.93 | 37.99 | 38.13 | 10,466,184 | -0.28(-0.73%) |
Jun 19, 2018 | 39.15 | 39.26 | 38.07 | 38.42 | 20,099,998 | -1.54(-3.85%) |
Jun 18, 2018 | 39.63 | 40.12 | 39.42 | 39.95 | 11,887,906 | +0.04(+0.09%) |
Jun 15, 2018 | 40.91 | 38.87 | 39.92 | 26,223,636 | +0.31(+0.78%) | |
Jun 14, 2018 | 40.35 | 40.36 | 39.47 | 39.61 | 11,120,483 | -0.80(-1.98%) |
Jun 13, 2018 | 40.11 | 40.42 | 39.84 | 40.41 | 12,357,020 | +0.25(+0.61%) |
Jun 12, 2018 | 40.78 | 40.86 | 40.15 | 40.16 | 10,925,867 | -0.61(-1.49%) |
Jun 11, 2018 | 40.27 | 40.81 | 40.26 | 40.77 | 15,463,188 | +0.55(+1.36%) |
Jun 08, 2018 | 39.98 | 40.30 | 39.93 | 40.23 | 9,404,644 | +0.22(+0.55%) |
Jun 07, 2018 | 39.55 | 40.33 | 39.55 | 40.01 | 16,863,582 | +0.42(+1.06%) |
Jun 06, 2018 | 39.65 | 39.59 | 19,998,982 | +0.47(+1.20%) | ||
Jun 05, 2018 | 39.30 | 39.44 | 39.06 | 39.12 | 13,335,049 | -0.33(-0.85%) |
Jun 04, 2018 | 38.97 | 39.52 | 38.90 | 39.45 | 14,131,940 | +0.52(+1.34%) |
Jun 01, 2018 | 38.73 | 39.03 | 38.15 | 38.93 | 27,144,070 | +0.45(+1.17%) |
May 31, 2018 | 37.53 | 38.54 | 37.19 | 38.48 | 66,495,360 | +4.39(+12.87%) |
May 30, 2018 | 33.79 | 34.13 | 33.78 | 34.09 | 13,116,863 | +0.41(+1.20%) |
May 29, 2018 | 34.25 | 34.29 | 33.59 | 33.69 | 13,695,835 | -0.83(-2.40%) |
May 25, 2018 | 34.52 | 34.52 | 34.52 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 34.24 | 34.78 | 34.15 | 34.60 | 9,394,414 | +0.49(+1.43%) |
May 23, 2018 | 34.41 | 34.42 | 33.76 | 34.11 | 9,757,563 | -0.39(-1.12%) |
May 22, 2018 | 34.77 | 34.94 | 34.47 | 34.50 | 7,756,750 | +0.17(+0.50%) |
May 21, 2018 | 34.39 | 34.55 | 34.23 | 34.33 | 6,910,546 | +0.27(+0.79%) |
May 18, 2018 | 34.49 | 34.61 | 33.99 | 34.06 | 6,187,740 | -0.46(-1.33%) |
May 17, 2018 | 34.22 | 34.67 | 34.02 | 34.52 | 10,622,396 | +0.24(+0.71%) |
May 16, 2018 | 33.32 | 34.28 | 33.31 | 34.27 | 9,091,723 | +0.98(+2.95%) |
May 15, 2018 | 32.80 | 33.31 | 32.80 | 33.29 | 7,220,431 | +0.28(+0.85%) |
May 14, 2018 | 33.40 | 33.41 | 32.95 | 33.01 | 7,093,857 | -0.23(-0.70%) |
May 11, 2018 | 33.44 | 33.57 | 33.15 | 33.24 | 5,389,285 | -0.24(-0.73%) |
May 10, 2018 | 32.86 | 33.54 | 32.82 | 33.49 | 7,561,978 | +0.80(+2.45%) |
May 09, 2018 | 32.79 | 33.11 | 32.41 | 32.69 | 8,442,685 | -0.05(-0.16%) |
May 08, 2018 | 32.79 | 32.99 | 32.54 | 32.74 | 9,281,567 | -0.01(-0.03%) |
May 07, 2018 | 33.01 | 33.14 | 32.70 | 32.75 | 10,211,012 | -0.33(-1.01%) |
May 04, 2018 | 32.58 | 33.15 | 32.33 | 33.08 | 7,366,975 | +0.50(+1.55%) |
May 03, 2018 | 32.43 | 32.60 | 31.79 | 32.58 | 17,468,400 | -0.05(-0.14%) |
May 02, 2018 | 32.88 | 33.07 | 32.58 | 32.62 | 10,475,841 | -0.20(-0.60%) |
May 01, 2018 | 33.13 | 33.31 | 32.34 | 32.82 | 12,629,198 | -0.29(-0.87%) |
Apr 30, 2018 | 34.14 | 34.31 | 33.11 | 33.11 | 13,276,781 | -0.82(-2.42%) |
Apr 27, 2018 | 34.39 | 34.43 | 33.79 | 33.93 | 9,609,969 | -0.54(-1.57%) |
Apr 26, 2018 | 33.88 | 34.50 | 33.19 | 34.47 | 18,374,680 | +0.13(+0.37%) |
Apr 25, 2018 | 34.00 | 34.43 | 33.79 | 34.34 | 8,856,204 | +0.16(+0.47%) |
Apr 24, 2018 | 34.18 | 34.40 | 33.83 | 34.18 | 10,303,955 | +0.22(+0.64%) |
Apr 23, 2018 | 33.79 | 34.21 | 33.73 | 33.97 | 8,109,799 | +0.07(+0.21%) |
Apr 20, 2018 | 34.02 | 34.25 | 33.66 | 33.89 | 9,652,316 | -0.14(-0.42%) |
Apr 19, 2018 | 34.88 | 35.07 | 33.73 | 34.04 | 11,351,401 | -1.05(-2.98%) |
Apr 18, 2018 | 35.36 | 35.75 | 35.06 | 35.08 | 6,762,825 | -0.26(-0.74%) |
Apr 17, 2018 | 35.72 | 35.73 | 35.22 | 35.34 | 6,055,922 | +0.05(+0.13%) |
Apr 16, 2018 | 35.12 | 35.52 | 34.85 | 35.30 | 5,619,790 | +0.40(+1.14%) |
Apr 13, 2018 | 35.25 | 35.49 | 34.75 | 34.90 | 6,789,546 | -0.09(-0.26%) |
Apr 12, 2018 | 35.39 | 35.59 | 34.94 | 34.99 | 8,761,573 | -0.15(-0.44%) |
Apr 11, 2018 | 34.89 | 35.41 | 34.69 | 35.15 | 9,308,585 | -0.06(-0.18%) |
Apr 10, 2018 | 34.79 | 35.46 | 34.60 | 35.21 | 17,244,510 | +1.12(+3.28%) |
Apr 09, 2018 | 34.50 | 34.70 | 34.07 | 34.09 | 14,902,476 | +0.14(+0.40%) |
Apr 06, 2018 | 34.21 | 34.39 | 33.52 | 33.96 | 16,346,816 | -0.29(-0.84%) |
Apr 05, 2018 | 34.47 | 34.68 | 34.15 | 34.24 | 12,724,202 | -0.03(-0.08%) |
Apr 04, 2018 | 32.45 | 34.30 | 32.40 | 34.27 | 18,878,346 | +0.98(+2.95%) |
Apr 03, 2018 | 33.16 | 33.66 | 32.79 | 33.29 | 17,567,970 | +1.06(+3.30%) |
Apr 02, 2018 | 32.53 | 32.68 | 31.75 | 32.23 | 15,433,705 | -0.52(-1.60%) |
Mar 29, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.78(+2.45%) | |
Mar 28, 2018 | 31.55 | 32.25 | 31.45 | 31.96 | 19,868,876 | +0.54(+1.72%) |
Mar 27, 2018 | 32.46 | 32.47 | 31.09 | 31.42 | 19,610,272 | -1.01(-3.11%) |
Mar 26, 2018 | 32.39 | 32.49 | 31.81 | 32.43 | 10,342,208 | +0.74(+2.33%) |
Mar 23, 2018 | 32.82 | 32.97 | 31.66 | 31.69 | 14,685,140 | -1.06(-3.25%) |
Mar 22, 2018 | 33.55 | 33.64 | 32.70 | 32.76 | 16,816,244 | -1.11(-3.27%) |
Mar 21, 2018 | 33.49 | 34.26 | 33.43 | 33.87 | 12,836,903 | +0.62(+1.87%) |
Mar 20, 2018 | 33.46 | 33.57 | 33.11 | 33.24 | 9,426,238 | -0.11(-0.32%) |
Mar 19, 2018 | 34.18 | 34.23 | 32.94 | 33.35 | 13,430,229 | -0.84(-2.45%) |
Mar 16, 2018 | 34.17 | 34.38 | 33.97 | 34.19 | 11,434,991 | +0.08(+0.24%) |
Mar 15, 2018 | 34.22 | 34.24 | 33.88 | 34.11 | 9,032,664 | +0.14(+0.42%) |
Mar 14, 2018 | 34.68 | 34.79 | 33.93 | 33.97 | 14,829,141 | -0.29(-0.84%) |
Mar 13, 2018 | 34.22 | 34.73 | 34.13 | 34.25 | 13,763,442 | +0.16(+0.48%) |
Mar 12, 2018 | 34.13 | 34.24 | 33.87 | 34.09 | 12,590,594 | -0.01(-0.03%) |
Mar 09, 2018 | 34.11 | 34.32 | 33.94 | 34.10 | 13,617,839 | +0.00(+0.00%) |
Mar 08, 2018 | 33.92 | 34.15 | 33.54 | 34.10 | 14,518,167 | +0.43(+1.28%) |
Mar 07, 2018 | 33.76 | 33.15 | 33.67 | 16,867,788 | -0.17(-0.50%) | |
Mar 06, 2018 | 33.92 | 33.97 | 33.49 | 33.84 | 13,615,014 | +0.17(+0.50%) |
Mar 05, 2018 | 33.30 | 33.81 | 33.12 | 33.67 | 13,462,806 | +0.28(+0.83%) |
Mar 02, 2018 | 33.43 | 33.55 | 32.64 | 33.39 | 26,970,320 | -0.32(-0.95%) |
Mar 01, 2018 | 35.32 | 35.32 | 33.37 | 33.71 | 29,343,974 | -1.39(-3.96%) |
Feb 28, 2018 | 35.35 | 35.82 | 35.07 | 35.10 | 25,611,724 | -0.73(-2.04%) |
Feb 27, 2018 | 37.01 | 37.06 | 35.79 | 35.84 | 14,257,328 | -1.22(-3.30%) |
Feb 26, 2018 | 36.65 | 37.13 | 36.35 | 37.06 | 10,521,361 | +0.56(+1.54%) |
Feb 23, 2018 | 36.62 | 36.70 | 36.20 | 36.50 | 7,201,135 | +0.00(+0.00%) |
Feb 22, 2018 | 36.50 | 9,844,515 | +0.31(+0.86%) | |||
Feb 21, 2018 | 36.35 | 36.84 | 36.14 | 36.18 | 10,183,426 | -0.19(-0.52%) |
Feb 20, 2018 | 36.49 | 36.79 | 36.21 | 36.37 | 8,758,137 | -0.29(-0.78%) |
Feb 16, 2018 | 36.66 | 36.66 | 36.66 | 0 | -0.68(-1.82%) | |
Feb 15, 2018 | 37.64 | 36.96 | 37.33 | 10,890,672 | +0.04(+0.10%) | |
Feb 14, 2018 | 36.60 | 37.39 | 36.51 | 37.30 | 11,513,028 | +0.37(+0.99%) |
Feb 13, 2018 | 36.91 | 36.93 | 10,006,437 | -0.54(-1.43%) | ||
Feb 12, 2018 | 37.42 | 38.02 | 37.12 | 37.47 | 21,719,122 | +0.48(+1.30%) |
Feb 09, 2018 | 36.72 | 37.44 | 35.89 | 36.99 | 21,968,122 | +0.63(+1.74%) |
Feb 08, 2018 | 37.88 | 38.10 | 36.34 | 36.35 | 20,210,376 | -1.46(-3.87%) |
Feb 07, 2018 | 37.29 | 37.83 | 37.18 | 37.82 | 21,735,326 | +0.47(+1.27%) |
Feb 06, 2018 | 35.74 | 37.67 | 35.69 | 37.34 | 29,164,138 | +1.57(+4.39%) |
Feb 05, 2018 | 36.56 | 36.87 | 35.50 | 35.77 | 21,917,578 | -0.80(-2.20%) |
Feb 02, 2018 | 37.66 | 37.71 | 36.44 | 36.58 | 15,673,105 | -1.28(-3.37%) |
Feb 01, 2018 | 37.79 | 37.51 | 37.85 | 10,794,437 | +0.02(+0.05%) | |
Jan 31, 2018 | 38.16 | 38.32 | 37.59 | 37.83 | 22,123,936 | -0.26(-0.68%) |
Jan 30, 2018 | 38.21 | 38.48 | 38.18 | 38.09 | 9,480,817 | -0.29(-0.74%) |
Jan 29, 2018 | 38.78 | 39.06 | 38.35 | 38.38 | 9,165,658 | -0.42(-1.08%) |
Jan 26, 2018 | 38.65 | 38.86 | 38.35 | 38.80 | 10,235,539 | +0.29(+0.76%) |
Jan 25, 2018 | 39.66 | 39.68 | 38.34 | 38.50 | 12,762,252 | -0.89(-2.26%) |
Jan 24, 2018 | 38.81 | 39.61 | 38.76 | 39.40 | 12,690,304 | +0.70(+1.80%) |
Jan 23, 2018 | 38.66 | 38.75 | 38.28 | 38.70 | 15,787,648 | +0.08(+0.21%) |
Jan 22, 2018 | 38.50 | 38.74 | 38.20 | 38.62 | 21,915,922 | +0.12(+0.32%) |
Jan 19, 2018 | 39.30 | 39.33 | 38.40 | 38.49 | 16,220,831 | -0.63(-1.62%) |
Jan 18, 2018 | 39.41 | 39.42 | 38.93 | 39.13 | 13,302,943 | -0.15(-0.39%) |
Jan 17, 2018 | 39.26 | 39.49 | 38.72 | 39.28 | 17,766,328 | -0.14(-0.36%) |
Jan 16, 2018 | 40.23 | 40.52 | 39.03 | 39.42 | 22,606,348 | +0.11(+0.27%) |
Jan 12, 2018 | 39.32 | 39.32 | 39.32 | 0 | -0.11(-0.27%) | |
Jan 11, 2018 | 38.61 | 39.49 | 38.50 | 39.42 | 12,605,435 | +1.06(+2.77%) |
Jan 10, 2018 | 39.11 | 39.38 | 38.01 | 38.36 | 20,490,080 | -0.94(-2.38%) |
Jan 09, 2018 | 39.53 | 39.78 | 39.02 | 39.30 | 8,707,331 | -0.15(-0.38%) |
Jan 08, 2018 | 39.29 | 39.78 | 38.82 | 39.45 | 14,683,753 | +0.19(+0.48%) |
Jan 05, 2018 | 39.70 | 39.82 | 39.22 | 39.26 | 10,809,553 | -0.12(-0.29%) |
Jan 04, 2018 | 38.44 | 39.48 | 38.37 | 39.38 | 19,389,292 | +1.18(+3.08%) |
Jan 03, 2018 | 37.66 | 38.32 | 37.65 | 38.20 | 16,355,345 | +0.91(+2.44%) |
Jan 02, 2018 | 36.79 | 37.35 | 36.71 | 37.29 | 7,766,023 | +0.72(+1.98%) |
Dec 29, 2017 | 36.57 | 36.57 | 36.57 | 0 | -0.35(-0.94%) | |
Dec 28, 2017 | 36.88 | 36.97 | 36.76 | 36.92 | 5,610,137 | +0.06(+0.17%) |
Dec 27, 2017 | 37.25 | 37.33 | 36.84 | 36.85 | 5,529,373 | -0.44(-1.17%) |
Dec 26, 2017 | 37.34 | 37.55 | 37.14 | 37.29 | 3,776,904 | -0.20(-0.52%) |
Dec 22, 2017 | 37.74 | 37.75 | 37.30 | 37.49 | 5,500,543 | -0.12(-0.33%) |
Dec 21, 2017 | 37.99 | 38.14 | 37.58 | 37.61 | 11,371,054 | -0.32(-0.85%) |
Dec 20, 2017 | 38.13 | 38.16 | 37.82 | 37.93 | 9,680,979 | +0.03(+0.07%) |
Dec 19, 2017 | 38.10 | 38.18 | 37.88 | 37.91 | 14,861,843 | +0.30(+0.81%) |
Dec 18, 2017 | 36.82 | 37.75 | 36.80 | 37.60 | 24,811,626 | +1.07(+2.93%) |
Dec 15, 2017 | 36.51 | 36.87 | 36.51 | 36.53 | 27,453,606 | +0.12(+0.34%) |
Dec 14, 2017 | 36.92 | 36.97 | 36.31 | 36.41 | 10,398,069 | -0.53(-1.43%) |
Dec 13, 2017 | 37.06 | 37.38 | 36.92 | 36.93 | 11,174,512 | -0.12(-0.31%) |
Dec 12, 2017 | 37.05 | 37.26 | 36.81 | 37.05 | 9,905,314 | -0.12(-0.34%) |
Dec 11, 2017 | 37.36 | 37.41 | 37.08 | 37.17 | 15,818,982 | -0.31(-0.83%) |
Dec 08, 2017 | 37.46 | 37.74 | 37.33 | 37.49 | 15,310,586 | +0.00(+0.00%) |
Dec 07, 2017 | 37.70 | 37.82 | 37.06 | 37.49 | 18,439,460 | +0.22(+0.60%) |
Dec 06, 2017 | 37.74 | 37.25 | 37.26 | 14,553,709 | -0.57(-1.52%) | |
Dec 05, 2017 | 38.02 | 38.07 | 37.59 | 37.84 | 12,783,453 | -0.22(-0.58%) |
Dec 04, 2017 | 38.19 | 38.39 | 37.94 | 38.06 | 15,863,507 | +0.23(+0.61%) |