Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.68 | 42.96 | 41.68 | 42.79 | 1,251,530 | +0.92(+2.19%) |
Nov 29, 2018 | 42.63 | 43.15 | 41.68 | 41.87 | 1,411,854 | -1.67(-3.84%) |
Nov 28, 2018 | 42.70 | 43.55 | 42.29 | 43.55 | 561,858 | +0.96(+2.26%) |
Nov 27, 2018 | 43.13 | 43.42 | 42.40 | 42.58 | 973,102 | -0.74(-1.72%) |
Nov 26, 2018 | 43.69 | 44.05 | 42.48 | 43.33 | 1,365,101 | -0.06(-0.15%) |
Nov 23, 2018 | 42.75 | 43.47 | 42.72 | 43.39 | 656,370 | +0.12(+0.27%) |
Nov 21, 2018 | 43.27 | 43.27 | 43.27 | 0 | +0.93(+2.19%) | |
Nov 20, 2018 | 42.47 | 42.73 | 41.90 | 42.35 | 1,056,481 | -0.66(-1.54%) |
Nov 19, 2018 | 43.06 | 43.92 | 42.79 | 43.01 | 1,050,251 | -0.26(-0.61%) |
Nov 16, 2018 | 42.76 | 43.71 | 42.59 | 43.27 | 852,445 | +0.33(+0.76%) |
Nov 15, 2018 | 42.16 | 43.09 | 42.04 | 42.95 | 1,092,414 | +0.49(+1.15%) |
Nov 14, 2018 | 42.40 | 42.78 | 41.78 | 42.46 | 944,982 | +0.32(+0.75%) |
Nov 13, 2018 | 41.99 | 42.88 | 41.70 | 42.14 | 1,371,576 | +0.34(+0.82%) |
Nov 12, 2018 | 41.81 | 42.45 | 41.66 | 41.80 | 866,533 | +0.03(+0.06%) |
Nov 09, 2018 | 42.21 | 42.53 | 41.19 | 41.77 | 1,564,848 | -0.79(-1.85%) |
Nov 08, 2018 | 42.16 | 42.95 | 42.01 | 42.56 | 1,799,365 | +0.09(+0.21%) |
Nov 07, 2018 | 42.47 | 42.80 | 41.53 | 42.47 | 1,062,244 | +0.48(+1.14%) |
Nov 06, 2018 | 41.31 | 41.99 | 41.22 | 41.99 | 1,750,485 | +0.66(+1.60%) |
Nov 05, 2018 | 40.46 | 41.54 | 40.45 | 41.33 | 1,704,691 | +0.91(+2.24%) |
Nov 02, 2018 | 41.61 | 41.91 | 40.11 | 40.42 | 2,273,110 | -0.90(-2.17%) |
Nov 01, 2018 | 40.09 | 41.90 | 40.00 | 41.32 | 2,436,588 | +1.40(+3.52%) |
Oct 31, 2018 | 40.56 | 40.75 | 39.62 | 39.91 | 2,738,809 | -0.12(-0.29%) |
Oct 30, 2018 | 41.20 | 42.17 | 39.05 | 40.03 | 3,259,415 | +0.25(+0.64%) |
Oct 29, 2018 | 40.42 | 41.23 | 39.08 | 39.78 | 2,157,577 | -0.01(-0.02%) |
Oct 26, 2018 | 39.58 | 40.08 | 38.84 | 39.79 | 1,436,846 | -0.19(-0.48%) |
Oct 25, 2018 | 40.33 | 40.86 | 39.71 | 39.98 | 1,335,284 | +0.08(+0.20%) |
Oct 24, 2018 | 41.39 | 41.47 | 39.83 | 39.89 | 2,516,539 | -1.61(-3.88%) |
Oct 23, 2018 | 42.32 | 42.58 | 40.76 | 41.51 | 1,566,752 | -1.89(-4.36%) |
Oct 22, 2018 | 43.27 | 43.68 | 43.10 | 43.40 | 1,252,288 | +0.31(+0.71%) |
Oct 19, 2018 | 43.00 | 43.44 | 42.61 | 43.09 | 1,168,252 | -0.02(-0.04%) |
Oct 18, 2018 | 44.10 | 44.25 | 42.87 | 43.11 | 1,348,670 | -1.18(-2.66%) |
Oct 17, 2018 | 44.95 | 45.17 | 43.73 | 44.29 | 1,164,444 | -0.91(-2.02%) |
Oct 16, 2018 | 45.35 | 45.42 | 44.83 | 45.20 | 1,440,431 | +0.45(+1.01%) |
Oct 15, 2018 | 44.59 | 45.20 | 44.59 | 44.75 | 1,240,487 | +0.25(+0.57%) |
Oct 12, 2018 | 44.94 | 45.17 | 43.55 | 44.49 | 1,297,137 | +0.14(+0.33%) |
Oct 11, 2018 | 45.07 | 45.85 | 44.31 | 44.35 | 1,486,291 | -0.72(-1.59%) |
Oct 10, 2018 | 45.73 | 45.92 | 44.33 | 45.06 | 1,857,058 | -0.51(-1.11%) |
Oct 09, 2018 | 47.38 | 47.74 | 45.53 | 45.57 | 1,946,785 | -1.96(-4.13%) |
Oct 08, 2018 | 46.91 | 47.56 | 46.68 | 47.54 | 1,567,469 | +0.51(+1.08%) |
Oct 05, 2018 | 48.05 | 48.08 | 46.79 | 47.03 | 1,446,565 | -1.09(-2.26%) |
Oct 04, 2018 | 48.31 | 48.68 | 47.95 | 48.12 | 915,827 | -0.21(-0.43%) |
Oct 03, 2018 | 48.02 | 48.65 | 47.94 | 48.32 | 1,354,018 | +0.54(+1.14%) |
Oct 02, 2018 | 46.83 | 47.87 | 46.61 | 47.78 | 1,273,175 | +1.02(+2.19%) |
Oct 01, 2018 | 47.69 | 47.98 | 46.71 | 46.76 | 1,337,707 | -0.34(-0.71%) |
Sep 28, 2018 | 47.49 | 47.54 | 46.78 | 47.09 | 1,232,750 | -0.56(-1.18%) |
Sep 27, 2018 | 47.11 | 47.72 | 46.72 | 47.65 | 952,482 | +0.65(+1.39%) |
Sep 26, 2018 | 47.37 | 47.70 | 46.96 | 47.00 | 1,030,875 | -0.41(-0.86%) |
Sep 25, 2018 | 48.42 | 48.43 | 47.40 | 47.41 | 1,159,581 | -0.86(-1.78%) |
Sep 24, 2018 | 48.30 | 48.66 | 48.09 | 48.27 | 1,093,599 | -0.12(-0.24%) |
Sep 21, 2018 | 47.96 | 48.49 | 47.77 | 48.39 | 1,730,289 | +0.42(+0.87%) |
Sep 20, 2018 | 47.54 | 48.11 | 47.17 | 47.97 | 1,096,554 | +0.98(+2.08%) |
Sep 19, 2018 | 47.27 | 47.74 | 46.91 | 46.99 | 998,981 | -0.19(-0.40%) |
Sep 18, 2018 | 46.99 | 47.50 | 46.50 | 47.18 | 1,237,269 | +0.30(+0.64%) |
Sep 17, 2018 | 47.07 | 47.18 | 46.55 | 46.88 | 994,927 | -0.05(-0.10%) |
Sep 14, 2018 | 46.55 | 46.96 | 46.41 | 46.93 | 979,396 | +0.40(+0.86%) |
Sep 13, 2018 | 47.00 | 47.09 | 46.48 | 46.53 | 866,556 | -0.23(-0.48%) |
Sep 12, 2018 | 46.61 | 47.28 | 46.31 | 46.76 | 1,397,096 | -0.16(-0.35%) |
Sep 11, 2018 | 46.52 | 46.93 | 46.29 | 46.92 | 858,500 | +0.25(+0.54%) |
Sep 10, 2018 | 46.04 | 46.75 | 46.04 | 46.67 | 940,208 | +0.93(+2.04%) |
Sep 07, 2018 | 45.71 | 45.99 | 45.31 | 45.73 | 682,750 | -0.24(-0.53%) |
Sep 06, 2018 | 45.89 | 46.10 | 45.58 | 45.98 | 1,000,005 | +0.24(+0.51%) |
Sep 05, 2018 | 45.36 | 45.85 | 45.07 | 45.74 | 1,259,617 | +0.34(+0.76%) |
Sep 04, 2018 | 44.96 | 45.41 | 44.76 | 45.40 | 1,346,526 | +0.43(+0.97%) |
Aug 31, 2018 | 44.96 | 44.96 | 44.96 | 0 | +0.29(+0.65%) | |
Aug 30, 2018 | 44.81 | 44.90 | 44.44 | 44.68 | 434,432 | -0.24(-0.52%) |
Aug 29, 2018 | 44.61 | 45.01 | 44.21 | 44.91 | 823,608 | +0.33(+0.73%) |
Aug 28, 2018 | 45.27 | 45.27 | 44.51 | 44.58 | 1,016,451 | -0.10(-0.22%) |
Aug 27, 2018 | 44.76 | 44.90 | 44.47 | 44.68 | 1,082,425 | +0.22(+0.49%) |
Aug 24, 2018 | 44.37 | 44.54 | 43.79 | 44.47 | 2,195,028 | +0.34(+0.76%) |
Aug 23, 2018 | 44.18 | 44.38 | 43.88 | 44.13 | 1,658,724 | -0.08(-0.18%) |
Aug 22, 2018 | 44.36 | 44.47 | 43.94 | 44.21 | 1,606,277 | -0.31(-0.69%) |
Aug 21, 2018 | 43.92 | 44.64 | 43.90 | 44.52 | 1,534,452 | +0.54(+1.24%) |
Aug 20, 2018 | 43.35 | 44.36 | 43.24 | 43.98 | 1,784,606 | +0.67(+1.55%) |
Aug 17, 2018 | 42.29 | 43.38 | 42.29 | 43.31 | 1,429,336 | +0.94(+2.22%) |
Aug 16, 2018 | 42.10 | 42.64 | 42.10 | 42.37 | 1,026,236 | +0.49(+1.16%) |
Aug 15, 2018 | 41.36 | 41.92 | 40.90 | 41.88 | 1,226,916 | +0.20(+0.48%) |
Aug 14, 2018 | 41.24 | 41.94 | 41.03 | 41.68 | 1,008,682 | +0.62(+1.52%) |
Aug 13, 2018 | 41.39 | 41.51 | 40.78 | 41.06 | 1,396,927 | -0.30(-0.72%) |
Aug 10, 2018 | 41.60 | 41.83 | 41.13 | 41.36 | 989,738 | -0.45(-1.08%) |
Aug 09, 2018 | 42.31 | 42.35 | 41.80 | 41.81 | 957,407 | -0.54(-1.28%) |
Aug 08, 2018 | 42.49 | 42.65 | 41.95 | 42.35 | 985,731 | -0.30(-0.70%) |
Aug 07, 2018 | 42.52 | 43.09 | 42.35 | 42.65 | 834,827 | +0.35(+0.83%) |
Aug 06, 2018 | 41.99 | 42.46 | 41.84 | 42.29 | 1,262,765 | +0.32(+0.77%) |
Aug 03, 2018 | 42.45 | 42.64 | 41.88 | 41.97 | 1,000,263 | -0.31(-0.73%) |
Aug 02, 2018 | 41.92 | 42.85 | 41.16 | 42.28 | 1,618,447 | +0.06(+0.15%) |
Aug 01, 2018 | 42.42 | 43.49 | 42.00 | 42.21 | 2,527,588 | -0.21(-0.49%) |
Jul 31, 2018 | 39.26 | 42.75 | 38.90 | 42.42 | 5,208,219 | +4.68(+12.39%) |
Jul 30, 2018 | 38.04 | 38.55 | 37.69 | 37.75 | 1,360,347 | -0.17(-0.45%) |
Jul 27, 2018 | 38.15 | 38.15 | 37.54 | 37.92 | 1,169,892 | -0.07(-0.19%) |
Jul 26, 2018 | 37.55 | 38.43 | 37.47 | 37.99 | 1,158,349 | +0.47(+1.25%) |
Jul 25, 2018 | 37.41 | 37.63 | 36.92 | 37.52 | 1,271,936 | +0.00(+0.00%) |
Jul 24, 2018 | 38.03 | 38.14 | 37.43 | 37.52 | 1,381,164 | -0.18(-0.48%) |
Jul 23, 2018 | 37.69 | 37.93 | 37.53 | 37.70 | 1,071,491 | -0.13(-0.33%) |
Jul 20, 2018 | 37.76 | 37.94 | 37.51 | 37.83 | 682,200 | -0.10(-0.26%) |
Jul 19, 2018 | 37.72 | 38.17 | 37.31 | 37.93 | 883,974 | +0.20(+0.53%) |
Jul 18, 2018 | 37.56 | 38.05 | 37.52 | 37.73 | 909,227 | +0.16(+0.43%) |
Jul 17, 2018 | 37.17 | 37.65 | 37.01 | 37.56 | 818,737 | +0.35(+0.95%) |
Jul 16, 2018 | 37.73 | 37.82 | 37.21 | 37.21 | 963,367 | -0.53(-1.41%) |
Jul 13, 2018 | 36.94 | 38.12 | 36.93 | 37.75 | 1,799,834 | +0.77(+2.07%) |
Jul 12, 2018 | 36.82 | 37.14 | 36.68 | 36.98 | 1,179,904 | +0.30(+0.81%) |
Jul 11, 2018 | 36.48 | 37.01 | 36.26 | 36.68 | 903,519 | -0.24(-0.66%) |
Jul 10, 2018 | 37.18 | 37.33 | 36.75 | 36.92 | 1,003,931 | -0.10(-0.27%) |
Jul 09, 2018 | 36.64 | 37.30 | 36.63 | 37.02 | 2,217,896 | +0.55(+1.51%) |
Jul 06, 2018 | 36.34 | 36.55 | 36.09 | 36.47 | 624,219 | +0.00(+0.00%) |
Jul 05, 2018 | 36.32 | 36.57 | 36.02 | 36.47 | 947,919 | +0.50(+1.38%) |
Jul 03, 2018 | 35.98 | 35.98 | 35.98 | 0 | -0.28(-0.77%) | |
Jul 02, 2018 | 36.00 | 36.26 | 35.60 | 36.26 | 942,183 | -0.29(-0.79%) |
Jun 29, 2018 | 36.41 | 37.25 | 36.39 | 36.54 | 1,351,853 | +0.51(+1.40%) |
Jun 28, 2018 | 35.92 | 36.31 | 35.57 | 36.04 | 956,553 | +0.00(+0.00%) |
Jun 27, 2018 | 36.59 | 36.82 | 36.01 | 36.04 | 1,185,012 | -0.35(-0.97%) |
Jun 26, 2018 | 36.57 | 36.65 | 36.19 | 36.39 | 1,347,509 | -0.07(-0.20%) |
Jun 25, 2018 | 37.27 | 37.46 | 36.32 | 36.46 | 1,487,079 | -1.12(-2.98%) |
Jun 22, 2018 | 37.30 | 37.60 | 37.14 | 37.58 | 1,751,784 | +0.63(+1.71%) |
Jun 21, 2018 | 37.56 | 37.56 | 36.86 | 36.95 | 1,161,507 | -0.71(-1.89%) |
Jun 20, 2018 | 37.65 | 37.82 | 37.29 | 37.66 | 990,344 | +0.16(+0.43%) |
Jun 19, 2018 | 37.22 | 37.58 | 36.90 | 37.50 | 1,498,839 | -0.17(-0.46%) |
Jun 18, 2018 | 37.46 | 37.90 | 37.29 | 37.67 | 1,067,597 | -0.04(-0.10%) |
Jun 15, 2018 | 37.80 | 37.42 | 37.71 | 1,885,374 | +0.29(+0.77%) | |
Jun 14, 2018 | 37.28 | 37.71 | 37.17 | 37.42 | 1,559,847 | +0.23(+0.63%) |
Jun 13, 2018 | 37.61 | 37.88 | 36.82 | 37.19 | 2,049,666 | -0.40(-1.06%) |
Jun 12, 2018 | 37.92 | 38.23 | 37.54 | 37.58 | 1,653,600 | -0.27(-0.72%) |
Jun 11, 2018 | 37.88 | 38.21 | 37.80 | 37.85 | 1,637,026 | -0.09(-0.24%) |
Jun 08, 2018 | 38.31 | 38.48 | 37.84 | 37.94 | 1,358,542 | -0.44(-1.15%) |
Jun 07, 2018 | 38.37 | 38.68 | 38.28 | 38.39 | 1,094,637 | +0.00(+0.00%) |
Jun 06, 2018 | 38.39 | 1,768,168 | +0.36(+0.95%) | |||
Jun 05, 2018 | 37.82 | 38.16 | 37.75 | 38.02 | 1,197,611 | +0.22(+0.57%) |
Jun 04, 2018 | 37.97 | 38.29 | 37.69 | 37.81 | 1,036,048 | +0.03(+0.07%) |
Jun 01, 2018 | 37.52 | 38.10 | 37.30 | 37.78 | 1,585,409 | +0.50(+1.33%) |
May 31, 2018 | 38.04 | 38.18 | 36.99 | 37.28 | 1,464,577 | -0.76(-1.99%) |
May 30, 2018 | 38.29 | 38.38 | 37.84 | 38.04 | 1,242,759 | +0.03(+0.07%) |
May 29, 2018 | 38.43 | 38.77 | 37.62 | 38.02 | 1,569,812 | -0.67(-1.73%) |
May 25, 2018 | 38.68 | 38.68 | 38.68 | 0 | -0.20(-0.51%) | |
May 24, 2018 | 38.98 | 39.14 | 38.61 | 38.88 | 1,080,565 | -0.12(-0.30%) |
May 23, 2018 | 39.32 | 39.60 | 38.78 | 39.00 | 1,196,025 | -0.70(-1.77%) |
May 22, 2018 | 40.16 | 40.24 | 39.57 | 39.70 | 1,586,119 | -0.32(-0.81%) |
May 21, 2018 | 39.32 | 40.23 | 39.22 | 40.03 | 1,690,902 | +1.06(+2.71%) |
May 18, 2018 | 39.21 | 39.62 | 38.97 | 38.97 | 1,967,874 | -0.09(-0.23%) |
May 17, 2018 | 38.69 | 39.21 | 38.54 | 39.06 | 1,941,511 | +0.35(+0.91%) |
May 16, 2018 | 38.40 | 38.92 | 38.21 | 38.71 | 1,610,494 | +0.23(+0.61%) |
May 15, 2018 | 37.67 | 38.51 | 37.54 | 38.48 | 1,921,446 | +0.74(+1.95%) |
May 14, 2018 | 37.80 | 38.06 | 37.62 | 37.74 | 908,857 | -0.05(-0.12%) |
May 11, 2018 | 37.79 | 38.04 | 37.55 | 37.79 | 1,477,692 | +0.05(+0.12%) |
May 10, 2018 | 37.75 | 37.97 | 37.30 | 37.74 | 1,594,994 | +0.00(+0.00%) |
May 09, 2018 | 38.18 | 38.35 | 37.43 | 37.74 | 2,044,340 | -0.22(-0.57%) |
May 08, 2018 | 37.97 | 38.52 | 37.55 | 37.96 | 3,239,636 | +0.31(+0.84%) |
May 07, 2018 | 37.09 | 37.88 | 36.93 | 37.64 | 2,272,163 | +0.74(+2.00%) |
May 04, 2018 | 35.82 | 36.99 | 35.74 | 36.90 | 1,184,672 | +0.84(+2.32%) |
May 03, 2018 | 36.04 | 36.27 | 35.33 | 36.07 | 2,426,112 | -0.02(-0.05%) |
May 02, 2018 | 36.25 | 36.58 | 35.88 | 36.09 | 1,844,404 | -0.08(-0.22%) |
May 01, 2018 | 37.22 | 37.33 | 34.30 | 36.17 | 5,275,634 | +1.10(+3.13%) |
Apr 30, 2018 | 35.36 | 35.81 | 35.04 | 35.07 | 2,201,621 | -0.14(-0.38%) |
Apr 27, 2018 | 34.96 | 35.36 | 34.64 | 35.20 | 1,021,119 | +0.11(+0.31%) |
Apr 26, 2018 | 35.09 | 35.12 | 34.46 | 35.10 | 1,155,217 | +0.05(+0.15%) |
Apr 25, 2018 | 34.88 | 35.52 | 34.69 | 35.04 | 1,427,261 | +0.03(+0.08%) |
Apr 24, 2018 | 37.36 | 37.43 | 34.66 | 35.02 | 2,917,013 | -2.03(-5.49%) |
Apr 23, 2018 | 37.23 | 37.49 | 36.99 | 37.05 | 1,550,310 | -0.19(-0.51%) |
Apr 20, 2018 | 37.46 | 37.48 | 36.76 | 37.24 | 1,875,789 | -0.23(-0.62%) |
Apr 19, 2018 | 37.94 | 37.96 | 37.20 | 37.47 | 896,909 | -0.48(-1.26%) |
Apr 18, 2018 | 37.62 | 38.26 | 37.53 | 37.95 | 1,285,826 | +0.46(+1.22%) |
Apr 17, 2018 | 37.71 | 37.97 | 37.37 | 37.49 | 1,722,907 | +0.18(+0.48%) |
Apr 16, 2018 | 36.46 | 37.36 | 36.39 | 37.31 | 1,989,975 | +1.13(+3.13%) |
Apr 13, 2018 | 35.98 | 36.28 | 35.79 | 36.18 | 1,470,070 | +0.52(+1.46%) |
Apr 12, 2018 | 35.40 | 35.94 | 35.35 | 35.65 | 1,272,056 | +0.38(+1.07%) |
Apr 11, 2018 | 35.08 | 35.65 | 35.01 | 35.28 | 1,210,009 | -0.01(-0.03%) |
Apr 10, 2018 | 34.84 | 35.55 | 34.58 | 35.29 | 1,361,751 | +1.06(+3.10%) |
Apr 09, 2018 | 34.55 | 34.70 | 34.18 | 34.22 | 727,356 | -0.17(-0.50%) |
Apr 06, 2018 | 35.31 | 35.52 | 33.87 | 34.39 | 1,226,726 | -1.18(-3.31%) |
Apr 05, 2018 | 35.60 | 35.79 | 35.09 | 35.57 | 2,168,129 | +0.22(+0.61%) |
Apr 04, 2018 | 34.11 | 35.44 | 33.92 | 35.36 | 1,916,450 | +0.59(+1.71%) |
Apr 03, 2018 | 34.77 | 35.27 | 34.35 | 34.76 | 2,152,418 | +0.24(+0.70%) |
Apr 02, 2018 | 34.98 | 35.38 | 34.13 | 34.52 | 1,665,238 | -0.61(-1.74%) |
Mar 29, 2018 | 35.13 | 35.13 | 35.13 | 0 | +0.46(+1.32%) | |
Mar 28, 2018 | 34.06 | 35.11 | 33.97 | 34.67 | 1,867,174 | +0.58(+1.72%) |
Mar 27, 2018 | 35.02 | 35.02 | 33.99 | 34.09 | 1,191,257 | -0.78(-2.24%) |
Mar 26, 2018 | 34.19 | 35.07 | 34.18 | 34.87 | 2,499,185 | +1.19(+3.52%) |
Mar 23, 2018 | 34.26 | 34.44 | 33.65 | 33.68 | 833,999 | -0.47(-1.37%) |
Mar 22, 2018 | 34.99 | 34.99 | 34.14 | 34.15 | 1,169,398 | -1.18(-3.34%) |
Mar 21, 2018 | 35.19 | 35.80 | 35.05 | 35.33 | 1,821,883 | +0.22(+0.61%) |
Mar 20, 2018 | 34.70 | 35.35 | 34.61 | 35.11 | 1,551,624 | +0.38(+1.09%) |
Mar 19, 2018 | 34.84 | 34.84 | 34.39 | 34.74 | 1,558,146 | -0.35(-1.00%) |
Mar 16, 2018 | 34.63 | 35.20 | 34.50 | 35.09 | 1,519,505 | +0.42(+1.22%) |
Mar 15, 2018 | 34.24 | 34.92 | 34.17 | 34.66 | 1,622,103 | +0.45(+1.31%) |
Mar 14, 2018 | 34.88 | 34.93 | 34.18 | 34.21 | 939,574 | -0.47(-1.35%) |
Mar 13, 2018 | 34.77 | 35.19 | 34.53 | 34.68 | 869,547 | +0.13(+0.39%) |
Mar 12, 2018 | 35.45 | 35.45 | 34.40 | 34.55 | 1,121,081 | -0.96(-2.71%) |
Mar 09, 2018 | 35.01 | 35.56 | 34.83 | 35.51 | 670,569 | +0.75(+2.15%) |
Mar 08, 2018 | 34.67 | 34.82 | 34.28 | 34.76 | 753,933 | +0.21(+0.60%) |
Mar 07, 2018 | 34.30 | 34.56 | 1,367,100 | -0.49(-1.39%) | ||
Mar 06, 2018 | 34.89 | 35.45 | 34.77 | 35.04 | 1,170,817 | +0.16(+0.46%) |
Mar 05, 2018 | 34.30 | 35.01 | 33.97 | 34.88 | 1,414,073 | +0.44(+1.28%) |
Mar 02, 2018 | 34.05 | 34.65 | 33.69 | 34.44 | 2,186,211 | +0.12(+0.34%) |
Mar 01, 2018 | 35.65 | 35.81 | 34.32 | 34.32 | 1,856,918 | -1.32(-3.71%) |
Feb 28, 2018 | 35.73 | 35.96 | 35.47 | 35.65 | 2,424,125 | +0.08(+0.23%) |
Feb 27, 2018 | 35.27 | 35.82 | 35.16 | 35.56 | 1,294,770 | +0.12(+0.33%) |
Feb 26, 2018 | 35.31 | 35.51 | 35.05 | 35.45 | 1,481,481 | +0.34(+0.97%) |
Feb 23, 2018 | 35.53 | 35.73 | 34.95 | 35.11 | 857,829 | -0.26(-0.74%) |
Feb 22, 2018 | 35.32 | 35.78 | 35.23 | 35.37 | 1,329,365 | +0.15(+0.43%) |
Feb 21, 2018 | 35.41 | 35.78 | 35.20 | 35.21 | 2,087,005 | -0.08(-0.23%) |
Feb 20, 2018 | 35.20 | 35.92 | 35.07 | 35.29 | 2,964,553 | -0.07(-0.20%) |
Feb 16, 2018 | 35.37 | 35.37 | 35.37 | 0 | -0.82(-2.26%) | |
Feb 15, 2018 | 36.80 | 36.94 | 34.88 | 36.18 | 4,353,909 | -1.68(-4.43%) |
Feb 14, 2018 | 37.05 | 38.00 | 37.00 | 37.86 | 2,106,475 | +0.48(+1.27%) |
Feb 13, 2018 | 37.61 | 37.39 | 1,402,415 | +0.04(+0.12%) | ||
Feb 12, 2018 | 37.62 | 38.15 | 36.92 | 37.34 | 2,742,091 | +0.02(+0.05%) |
Feb 09, 2018 | 37.91 | 38.03 | 36.61 | 37.32 | 1,847,816 | -0.12(-0.31%) |
Feb 08, 2018 | 38.32 | 38.46 | 37.28 | 37.44 | 2,606,814 | -1.36(-3.51%) |
Feb 07, 2018 | 38.90 | 39.15 | 38.78 | 38.80 | 1,430,318 | -0.26(-0.67%) |
Feb 06, 2018 | 37.44 | 39.30 | 36.87 | 39.06 | 2,402,155 | +0.36(+0.93%) |
Feb 05, 2018 | 38.94 | 40.17 | 38.19 | 38.70 | 2,045,934 | -0.46(-1.17%) |
Feb 02, 2018 | 40.19 | 40.42 | 39.02 | 39.16 | 1,726,655 | -1.28(-3.17%) |
Feb 01, 2018 | 39.37 | 40.46 | 39.37 | 40.44 | 1,249,293 | +0.80(+2.01%) |
Jan 31, 2018 | 40.28 | 40.55 | 39.51 | 39.64 | 1,033,487 | -0.44(-1.10%) |
Jan 30, 2018 | 39.99 | 40.16 | 39.55 | 40.08 | 1,230,989 | -0.35(-0.86%) |
Jan 29, 2018 | 40.54 | 40.79 | 40.04 | 40.43 | 953,754 | -0.19(-0.46%) |
Jan 26, 2018 | 40.35 | 40.62 | 40.07 | 40.62 | 811,564 | +0.47(+1.18%) |
Jan 25, 2018 | 40.51 | 40.77 | 39.63 | 40.15 | 1,110,731 | -0.12(-0.29%) |
Jan 24, 2018 | 40.07 | 40.43 | 39.79 | 40.26 | 965,181 | +0.41(+1.03%) |
Jan 23, 2018 | 40.37 | 40.42 | 39.80 | 39.85 | 1,025,799 | -0.57(-1.42%) |
Jan 22, 2018 | 40.25 | 40.42 | 39.86 | 40.42 | 971,246 | +0.20(+0.49%) |
Jan 19, 2018 | 39.80 | 40.25 | 39.60 | 40.23 | 898,837 | +0.48(+1.22%) |
Jan 18, 2018 | 40.02 | 40.19 | 39.59 | 39.74 | 1,548,687 | -0.22(-0.56%) |
Jan 17, 2018 | 39.65 | 40.17 | 39.40 | 39.97 | 1,200,016 | +0.39(+0.97%) |
Jan 16, 2018 | 40.10 | 40.32 | 39.46 | 39.58 | 1,479,988 | -0.20(-0.50%) |
Jan 12, 2018 | 39.78 | 39.78 | 39.78 | 0 | -0.33(-0.83%) | |
Jan 11, 2018 | 40.01 | 40.28 | 39.80 | 40.11 | 1,477,550 | +0.16(+0.40%) |
Jan 10, 2018 | 40.61 | 40.64 | 39.89 | 39.95 | 1,083,043 | -0.65(-1.61%) |
Jan 09, 2018 | 40.29 | 40.69 | 39.88 | 40.60 | 1,604,991 | +0.50(+1.25%) |
Jan 08, 2018 | 39.88 | 40.16 | 39.68 | 40.10 | 936,075 | +0.23(+0.58%) |
Jan 05, 2018 | 40.32 | 40.32 | 39.51 | 39.87 | 1,334,000 | -0.36(-0.89%) |
Jan 04, 2018 | 39.72 | 40.32 | 39.69 | 40.23 | 2,892,174 | +0.65(+1.65%) |
Jan 03, 2018 | 39.29 | 39.59 | 39.16 | 39.57 | 1,565,721 | +0.27(+0.68%) |
Jan 02, 2018 | 38.83 | 39.33 | 38.83 | 39.30 | 1,044,650 | +0.71(+1.83%) |
Dec 29, 2017 | 38.60 | 38.60 | 38.60 | 0 | -0.45(-1.15%) | |
Dec 28, 2017 | 39.08 | 39.08 | 38.60 | 39.04 | 1,011,515 | +0.10(+0.25%) |
Dec 27, 2017 | 38.89 | 39.12 | 38.66 | 38.94 | 913,556 | +0.12(+0.30%) |
Dec 26, 2017 | 38.53 | 38.85 | 38.50 | 38.83 | 515,949 | +0.16(+0.42%) |
Dec 22, 2017 | 38.48 | 38.77 | 38.24 | 38.67 | 1,471,236 | +0.13(+0.33%) |
Dec 21, 2017 | 38.64 | 38.78 | 38.26 | 38.54 | 890,341 | -0.08(-0.21%) |
Dec 20, 2017 | 38.55 | 38.75 | 38.16 | 38.62 | 1,733,797 | +0.39(+1.03%) |
Dec 19, 2017 | 37.83 | 38.68 | 37.77 | 38.23 | 1,876,074 | +0.69(+1.84%) |
Dec 18, 2017 | 37.36 | 37.70 | 37.24 | 37.54 | 1,265,952 | +0.55(+1.48%) |
Dec 15, 2017 | 36.63 | 37.15 | 36.61 | 36.99 | 2,107,614 | +0.45(+1.23%) |
Dec 14, 2017 | 36.80 | 37.18 | 36.52 | 36.54 | 2,056,317 | -0.07(-0.20%) |
Dec 13, 2017 | 37.10 | 37.24 | 36.59 | 36.61 | 1,468,341 | -0.48(-1.30%) |
Dec 12, 2017 | 37.72 | 37.77 | 37.03 | 37.10 | 2,034,914 | -0.45(-1.19%) |
Dec 11, 2017 | 37.59 | 37.59 | 36.98 | 37.55 | 1,106,250 | +0.11(+0.29%) |
Dec 08, 2017 | 37.29 | 37.50 | 37.07 | 37.44 | 895,776 | +0.30(+0.82%) |
Dec 07, 2017 | 36.69 | 37.18 | 36.61 | 37.13 | 1,249,139 | +0.29(+0.78%) |
Dec 06, 2017 | 36.94 | 36.94 | 36.57 | 36.85 | 837,448 | -0.13(-0.34%) |
Dec 05, 2017 | 37.00 | 37.26 | 36.89 | 36.97 | 1,509,069 | +0.04(+0.12%) |
Dec 04, 2017 | 37.10 | 37.29 | 36.91 | 36.93 | 1,188,069 | +0.22(+0.59%) |