Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.70 | 33.51 | 32.70 | 33.13 | 2,067,171 | +0.35(+1.08%) |
Nov 29, 2018 | 33.30 | 33.86 | 32.60 | 32.77 | 1,589,857 | -0.45(-1.35%) |
Nov 28, 2018 | 31.93 | 33.24 | 31.44 | 33.22 | 1,802,927 | +1.39(+4.38%) |
Nov 27, 2018 | 32.28 | 32.61 | 31.78 | 31.83 | 1,365,051 | -0.67(-2.06%) |
Nov 26, 2018 | 31.48 | 32.50 | 31.45 | 32.50 | 1,906,774 | +1.35(+4.32%) |
Nov 23, 2018 | 31.01 | 31.46 | 30.71 | 31.15 | 517,880 | -0.16(-0.52%) |
Nov 21, 2018 | 31.31 | 31.31 | 31.31 | 0 | +1.04(+3.44%) | |
Nov 20, 2018 | 30.80 | 31.61 | 29.92 | 30.27 | 2,286,562 | -0.47(-1.52%) |
Nov 19, 2018 | 30.04 | 31.06 | 30.04 | 30.74 | 2,044,841 | +0.47(+1.54%) |
Nov 16, 2018 | 30.84 | 31.11 | 29.84 | 30.27 | 2,712,032 | -0.85(-2.73%) |
Nov 15, 2018 | 31.81 | 31.98 | 30.72 | 31.12 | 2,578,750 | -0.91(-2.83%) |
Nov 14, 2018 | 32.49 | 32.92 | 31.75 | 32.03 | 1,232,457 | -0.14(-0.44%) |
Nov 13, 2018 | 31.37 | 32.64 | 31.36 | 32.17 | 2,221,590 | +0.81(+2.59%) |
Nov 12, 2018 | 31.91 | 32.08 | 31.31 | 31.36 | 1,463,504 | -0.58(-1.82%) |
Nov 09, 2018 | 32.62 | 32.71 | 31.70 | 31.94 | 2,208,616 | -0.80(-2.45%) |
Nov 08, 2018 | 32.73 | 33.16 | 31.94 | 32.74 | 3,386,034 | +0.70(+2.17%) |
Nov 07, 2018 | 32.47 | 32.76 | 31.58 | 32.05 | 2,107,561 | -0.29(-0.89%) |
Nov 06, 2018 | 32.21 | 32.74 | 31.95 | 32.33 | 1,761,317 | -0.04(-0.12%) |
Nov 05, 2018 | 32.23 | 32.52 | 31.50 | 32.37 | 2,023,943 | +0.27(+0.83%) |
Nov 02, 2018 | 32.34 | 32.44 | 31.39 | 32.10 | 2,209,455 | +0.00(+0.00%) |
Nov 01, 2018 | 30.65 | 32.16 | 30.10 | 32.10 | 3,214,293 | +1.57(+5.16%) |
Oct 31, 2018 | 31.44 | 31.74 | 30.45 | 30.53 | 2,328,076 | -0.53(-1.72%) |
Oct 30, 2018 | 29.92 | 31.09 | 29.68 | 31.06 | 1,946,971 | +1.12(+3.73%) |
Oct 29, 2018 | 31.04 | 31.26 | 29.55 | 29.95 | 2,100,043 | -0.59(-1.94%) |
Oct 26, 2018 | 31.37 | 31.73 | 30.35 | 30.54 | 3,489,849 | -1.32(-4.13%) |
Oct 25, 2018 | 30.01 | 32.00 | 29.76 | 31.86 | 4,926,996 | +2.55(+8.69%) |
Oct 24, 2018 | 32.43 | 32.43 | 29.08 | 29.31 | 6,399,961 | +0.50(+1.72%) |
Oct 23, 2018 | 28.69 | 29.12 | 28.31 | 28.81 | 2,427,801 | -0.33(-1.15%) |
Oct 22, 2018 | 28.72 | 29.47 | 28.62 | 29.15 | 2,147,509 | +0.13(+0.46%) |
Oct 19, 2018 | 28.76 | 29.64 | 28.55 | 29.01 | 2,963,164 | +0.63(+2.22%) |
Oct 18, 2018 | 29.62 | 29.81 | 28.33 | 28.38 | 3,507,655 | -1.37(-4.62%) |
Oct 17, 2018 | 30.92 | 31.06 | 29.57 | 29.76 | 2,251,129 | -1.07(-3.47%) |
Oct 16, 2018 | 30.02 | 30.84 | 29.75 | 30.83 | 2,054,642 | +1.18(+3.99%) |
Oct 15, 2018 | 29.50 | 29.97 | 29.23 | 29.64 | 2,236,110 | +0.10(+0.32%) |
Oct 12, 2018 | 29.64 | 30.07 | 29.36 | 29.55 | 3,162,308 | +0.24(+0.81%) |
Oct 11, 2018 | 30.23 | 30.80 | 29.27 | 29.31 | 3,906,294 | -0.93(-3.06%) |
Oct 10, 2018 | 30.92 | 31.27 | 30.22 | 30.23 | 2,465,175 | -0.81(-2.61%) |
Oct 09, 2018 | 30.64 | 31.48 | 30.54 | 31.05 | 2,406,932 | +0.36(+1.18%) |
Oct 08, 2018 | 30.60 | 30.78 | 30.19 | 30.68 | 1,756,173 | +0.05(+0.16%) |
Oct 05, 2018 | 31.33 | 31.35 | 30.18 | 30.64 | 3,464,379 | -0.69(-2.19%) |
Oct 04, 2018 | 31.97 | 32.19 | 31.14 | 31.32 | 1,693,201 | -0.64(-2.00%) |
Oct 03, 2018 | 31.71 | 32.25 | 31.36 | 31.96 | 2,505,926 | +0.30(+0.93%) |
Oct 02, 2018 | 33.49 | 33.49 | 31.63 | 31.67 | 2,425,389 | -1.62(-4.87%) |
Oct 01, 2018 | 33.27 | 33.57 | 33.01 | 33.29 | 1,910,128 | +0.39(+1.19%) |
Sep 28, 2018 | 32.93 | 33.38 | 32.74 | 32.90 | 1,964,193 | -0.42(-1.26%) |
Sep 27, 2018 | 33.79 | 33.99 | 33.24 | 33.32 | 2,046,463 | -0.31(-0.91%) |
Sep 26, 2018 | 33.39 | 34.21 | 33.11 | 33.62 | 1,903,952 | +0.31(+0.95%) |
Sep 25, 2018 | 33.21 | 33.35 | 32.68 | 33.31 | 1,599,186 | +0.16(+0.49%) |
Sep 24, 2018 | 33.30 | 33.39 | 32.65 | 33.14 | 2,226,415 | -0.33(-1.00%) |
Sep 21, 2018 | 34.57 | 34.58 | 33.39 | 33.48 | 3,483,979 | -1.04(-3.01%) |
Sep 20, 2018 | 34.95 | 35.22 | 34.48 | 34.52 | 2,676,396 | -0.31(-0.88%) |
Sep 19, 2018 | 34.90 | 35.10 | 34.68 | 34.82 | 1,874,726 | -0.09(-0.25%) |
Sep 18, 2018 | 34.27 | 34.98 | 33.90 | 34.91 | 1,889,793 | +0.92(+2.69%) |
Sep 17, 2018 | 34.80 | 34.80 | 33.83 | 33.99 | 1,938,317 | -0.72(-2.06%) |
Sep 14, 2018 | 34.40 | 34.88 | 34.29 | 34.71 | 1,444,950 | +0.32(+0.94%) |
Sep 13, 2018 | 34.65 | 34.87 | 34.26 | 34.39 | 2,141,123 | -0.03(-0.08%) |
Sep 12, 2018 | 34.57 | 34.67 | 34.09 | 34.41 | 2,463,090 | -0.25(-0.72%) |
Sep 11, 2018 | 35.08 | 35.33 | 34.41 | 34.66 | 4,554,423 | -0.49(-1.38%) |
Sep 10, 2018 | 33.95 | 35.79 | 33.76 | 35.15 | 4,676,965 | +1.50(+4.45%) |
Sep 07, 2018 | 33.20 | 34.05 | 33.20 | 33.65 | 2,123,508 | +0.32(+0.97%) |
Sep 06, 2018 | 33.49 | 33.62 | 33.20 | 33.33 | 4,584,136 | -0.31(-0.91%) |
Sep 05, 2018 | 32.69 | 33.67 | 32.47 | 33.63 | 2,541,695 | +0.80(+2.44%) |
Sep 04, 2018 | 32.44 | 32.83 | 32.08 | 32.83 | 3,836,806 | +0.27(+0.82%) |
Aug 31, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.40(+1.25%) | |
Aug 30, 2018 | 32.60 | 33.09 | 32.14 | 32.16 | 2,434,132 | -0.42(-1.29%) |
Aug 29, 2018 | 32.00 | 32.65 | 31.82 | 32.58 | 2,731,429 | +0.60(+1.88%) |
Aug 28, 2018 | 32.26 | 32.27 | 31.80 | 31.98 | 2,698,230 | -0.15(-0.47%) |
Aug 27, 2018 | 31.52 | 32.17 | 31.43 | 32.13 | 2,031,121 | +0.89(+2.83%) |
Aug 24, 2018 | 31.25 | 31.58 | 31.12 | 31.25 | 933,003 | +0.10(+0.34%) |
Aug 23, 2018 | 31.27 | 31.48 | 30.82 | 31.14 | 1,637,218 | -0.07(-0.21%) |
Aug 22, 2018 | 31.86 | 31.91 | 31.03 | 31.21 | 2,016,929 | -0.70(-2.21%) |
Aug 21, 2018 | 32.08 | 32.46 | 31.85 | 31.92 | 2,513,020 | -0.03(-0.09%) |
Aug 20, 2018 | 31.40 | 31.98 | 31.01 | 31.94 | 2,977,145 | +0.61(+1.95%) |
Aug 17, 2018 | 31.17 | 31.45 | 30.82 | 31.33 | 1,761,220 | +0.19(+0.61%) |
Aug 16, 2018 | 31.14 | 31.33 | 30.83 | 31.14 | 1,785,900 | +0.30(+0.99%) |
Aug 15, 2018 | 31.10 | 31.14 | 30.07 | 30.84 | 1,821,549 | -0.37(-1.19%) |
Aug 14, 2018 | 31.16 | 31.69 | 31.13 | 31.21 | 1,790,809 | +0.18(+0.58%) |
Aug 13, 2018 | 31.74 | 31.89 | 30.87 | 31.03 | 3,008,209 | -0.61(-1.93%) |
Aug 10, 2018 | 31.16 | 31.79 | 30.73 | 31.64 | 1,825,793 | +0.41(+1.31%) |
Aug 09, 2018 | 31.28 | 31.81 | 31.16 | 31.23 | 1,909,598 | -0.18(-0.58%) |
Aug 08, 2018 | 31.69 | 31.81 | 31.29 | 31.41 | 1,660,345 | -0.44(-1.38%) |
Aug 07, 2018 | 31.22 | 31.87 | 30.98 | 31.85 | 1,970,399 | +0.70(+2.26%) |
Aug 06, 2018 | 30.79 | 31.30 | 30.40 | 31.14 | 2,686,526 | +0.27(+0.86%) |
Aug 03, 2018 | 31.70 | 31.70 | 30.68 | 30.88 | 3,446,002 | -0.81(-2.55%) |
Aug 02, 2018 | 30.68 | 31.79 | 30.62 | 31.69 | 4,847,725 | +1.12(+3.68%) |
Aug 01, 2018 | 31.00 | 31.08 | 30.44 | 30.56 | 3,598,956 | -0.44(-1.41%) |
Jul 31, 2018 | 30.71 | 31.52 | 30.53 | 31.00 | 3,386,386 | +0.32(+1.06%) |
Jul 30, 2018 | 30.47 | 31.20 | 30.29 | 30.68 | 3,098,591 | +0.11(+0.37%) |
Jul 27, 2018 | 30.46 | 30.76 | 29.97 | 30.56 | 5,401,571 | -0.15(-0.50%) |
Jul 26, 2018 | 29.57 | 30.75 | 27.62 | 30.72 | 21,572,704 | -3.39(-9.94%) |
Jul 25, 2018 | 33.85 | 34.19 | 33.15 | 34.11 | 4,398,202 | +0.92(+2.78%) |
Jul 24, 2018 | 37.10 | 37.26 | 32.73 | 33.18 | 6,437,473 | -3.24(-8.89%) |
Jul 23, 2018 | 36.02 | 36.43 | 35.83 | 36.42 | 1,941,108 | +0.25(+0.68%) |
Jul 20, 2018 | 36.17 | 36.33 | 35.85 | 36.17 | 2,196,478 | -0.01(-0.03%) |
Jul 19, 2018 | 35.43 | 36.32 | 35.41 | 36.18 | 2,549,805 | +0.47(+1.31%) |
Jul 18, 2018 | 34.87 | 35.79 | 34.53 | 35.72 | 3,419,968 | +1.16(+3.36%) |
Jul 17, 2018 | 34.72 | 35.11 | 34.26 | 34.55 | 3,621,521 | -0.08(-0.22%) |
Jul 16, 2018 | 37.20 | 37.28 | 34.11 | 34.63 | 6,765,434 | -1.48(-4.09%) |
Jul 13, 2018 | 36.11 | 36.79 | 36.11 | 36.11 | 1,856,892 | -0.08(-0.21%) |
Jul 12, 2018 | 36.96 | 37.00 | 36.03 | 36.18 | 2,399,005 | -0.44(-1.20%) |
Jul 11, 2018 | 36.71 | 36.83 | 36.45 | 36.62 | 1,765,932 | -0.29(-0.77%) |
Jul 10, 2018 | 37.15 | 37.40 | 36.36 | 36.91 | 1,767,189 | -0.10(-0.26%) |
Jul 09, 2018 | 36.35 | 37.12 | 36.26 | 37.00 | 1,974,807 | +0.79(+2.18%) |
Jul 06, 2018 | 35.52 | 36.61 | 35.45 | 36.21 | 3,659,651 | +0.48(+1.33%) |
Jul 05, 2018 | 36.71 | 36.84 | 35.44 | 35.73 | 4,688,870 | -0.73(-2.01%) |
Jul 03, 2018 | 36.47 | 36.47 | 36.47 | 0 | -0.16(-0.44%) | |
Jul 02, 2018 | 36.19 | 36.77 | 35.98 | 36.63 | 2,178,905 | +0.24(+0.65%) |
Jun 29, 2018 | 36.38 | 36.93 | 36.14 | 36.39 | 2,976,788 | +0.15(+0.42%) |
Jun 28, 2018 | 36.26 | 36.59 | 35.86 | 36.24 | 3,873,923 | -0.18(-0.50%) |
Jun 27, 2018 | 36.89 | 37.54 | 36.38 | 36.42 | 3,502,461 | -0.50(-1.37%) |
Jun 26, 2018 | 37.52 | 37.66 | 36.60 | 36.92 | 4,043,098 | -0.54(-1.45%) |
Jun 25, 2018 | 38.49 | 38.59 | 37.20 | 37.47 | 3,159,440 | -1.20(-3.10%) |
Jun 22, 2018 | 39.86 | 39.86 | 38.33 | 38.67 | 15,258,684 | -1.04(-2.61%) |
Jun 21, 2018 | 39.87 | 40.07 | 39.30 | 39.71 | 2,340,353 | -0.15(-0.38%) |
Jun 20, 2018 | 39.40 | 40.02 | 39.24 | 39.86 | 2,170,231 | +0.48(+1.21%) |
Jun 19, 2018 | 39.32 | 39.45 | 38.55 | 39.38 | 2,462,791 | -0.38(-0.96%) |
Jun 18, 2018 | 39.61 | 40.15 | 39.25 | 39.76 | 2,020,979 | -0.25(-0.62%) |
Jun 15, 2018 | 40.14 | 39.82 | 40.01 | 2,723,533 | +0.19(+0.48%) | |
Jun 14, 2018 | 40.57 | 41.29 | 39.64 | 39.82 | 3,300,348 | -0.28(-0.69%) |
Jun 13, 2018 | 39.72 | 40.88 | 39.72 | 40.10 | 4,385,915 | +0.76(+1.94%) |
Jun 12, 2018 | 39.49 | 40.04 | 39.24 | 39.33 | 4,369,550 | -0.02(-0.05%) |
Jun 11, 2018 | 38.37 | 39.68 | 38.37 | 39.35 | 2,486,533 | +0.77(+2.00%) |
Jun 08, 2018 | 37.38 | 38.66 | 37.32 | 38.58 | 2,090,016 | +1.19(+3.18%) |
Jun 07, 2018 | 37.47 | 37.72 | 37.13 | 37.39 | 2,366,751 | -0.03(-0.08%) |
Jun 06, 2018 | 36.72 | 37.42 | 5,376,009 | +0.26(+0.69%) | ||
Jun 05, 2018 | 37.56 | 38.56 | 36.81 | 37.16 | 4,434,491 | -0.37(-0.99%) |
Jun 04, 2018 | 39.58 | 39.82 | 37.25 | 37.53 | 5,324,239 | -2.11(-5.33%) |
Jun 01, 2018 | 39.01 | 40.33 | 39.01 | 39.65 | 3,924,588 | +0.90(+2.34%) |
May 31, 2018 | 39.19 | 39.28 | 38.36 | 38.74 | 2,928,826 | -0.34(-0.88%) |
May 30, 2018 | 38.00 | 39.32 | 37.97 | 39.09 | 3,755,236 | +1.23(+3.24%) |
May 29, 2018 | 38.22 | 38.63 | 37.75 | 37.86 | 1,806,742 | -0.61(-1.58%) |
May 25, 2018 | 38.47 | 38.47 | 38.47 | 0 | +0.08(+0.20%) | |
May 24, 2018 | 38.28 | 38.66 | 37.67 | 38.39 | 2,522,767 | +0.14(+0.37%) |
May 23, 2018 | 38.34 | 38.47 | 37.75 | 38.25 | 2,407,856 | -0.32(-0.84%) |
May 22, 2018 | 39.76 | 40.09 | 38.51 | 38.57 | 3,101,641 | -0.80(-2.03%) |
May 21, 2018 | 39.69 | 40.11 | 39.15 | 39.37 | 2,656,468 | +0.73(+1.90%) |
May 18, 2018 | 37.87 | 38.81 | 37.79 | 38.64 | 2,900,929 | +0.84(+2.21%) |
May 17, 2018 | 38.20 | 38.24 | 37.60 | 37.80 | 2,431,044 | -0.34(-0.90%) |
May 16, 2018 | 37.92 | 38.34 | 37.67 | 38.15 | 2,094,289 | +0.41(+1.08%) |
May 15, 2018 | 38.44 | 38.53 | 37.61 | 37.74 | 2,142,130 | -0.93(-2.41%) |
May 14, 2018 | 38.28 | 38.83 | 38.24 | 38.67 | 2,080,963 | +0.47(+1.22%) |
May 11, 2018 | 38.18 | 38.61 | 38.10 | 38.20 | 2,563,693 | +0.03(+0.07%) |
May 10, 2018 | 38.07 | 38.39 | 37.97 | 38.17 | 1,570,182 | +0.12(+0.32%) |
May 09, 2018 | 37.57 | 38.80 | 37.55 | 38.05 | 3,419,197 | +0.50(+1.34%) |
May 08, 2018 | 36.82 | 37.68 | 36.79 | 37.55 | 1,963,884 | +0.49(+1.33%) |
May 07, 2018 | 37.27 | 37.34 | 36.95 | 37.05 | 1,680,180 | +0.00(+0.00%) |
May 04, 2018 | 36.89 | 37.31 | 36.52 | 37.05 | 1,681,470 | +0.14(+0.39%) |
May 03, 2018 | 37.23 | 37.49 | 36.47 | 36.91 | 2,110,553 | -0.51(-1.37%) |
May 02, 2018 | 36.98 | 37.91 | 36.62 | 37.42 | 2,699,919 | +0.32(+0.87%) |
May 01, 2018 | 36.95 | 37.30 | 36.78 | 37.10 | 1,857,543 | +0.00(+0.00%) |
Apr 30, 2018 | 37.09 | 37.81 | 37.05 | 37.10 | 2,215,080 | +0.10(+0.28%) |
Apr 27, 2018 | 37.75 | 37.94 | 36.94 | 36.99 | 4,297,458 | -0.38(-1.02%) |
Apr 26, 2018 | 39.99 | 40.56 | 36.89 | 37.38 | 7,459,256 | -2.68(-6.70%) |
Apr 25, 2018 | 39.88 | 40.32 | 39.28 | 40.06 | 4,032,291 | +0.11(+0.29%) |
Apr 24, 2018 | 41.32 | 41.53 | 39.41 | 39.94 | 3,264,419 | -1.31(-3.18%) |
Apr 23, 2018 | 41.37 | 41.59 | 40.80 | 41.26 | 2,682,023 | -0.09(-0.21%) |
Apr 20, 2018 | 42.03 | 42.27 | 41.15 | 41.34 | 2,386,062 | -0.76(-1.81%) |
Apr 19, 2018 | 42.24 | 42.41 | 41.77 | 42.10 | 2,092,116 | -0.29(-0.70%) |
Apr 18, 2018 | 42.24 | 42.66 | 42.11 | 42.40 | 2,224,081 | +0.44(+1.04%) |
Apr 17, 2018 | 42.27 | 42.35 | 41.18 | 41.96 | 2,312,894 | +0.04(+0.09%) |
Apr 16, 2018 | 41.29 | 42.42 | 41.17 | 41.92 | 2,678,013 | +1.08(+2.65%) |
Apr 13, 2018 | 40.93 | 41.32 | 40.54 | 40.84 | 3,086,847 | -0.25(-0.60%) |
Apr 12, 2018 | 41.36 | 41.57 | 40.91 | 41.08 | 2,785,569 | +0.00(+0.00%) |
Apr 11, 2018 | 41.06 | 41.57 | 40.91 | 41.08 | 2,501,579 | -0.29(-0.69%) |
Apr 10, 2018 | 41.01 | 41.58 | 40.64 | 41.37 | 3,477,001 | +0.73(+1.80%) |
Apr 09, 2018 | 41.75 | 41.84 | 40.43 | 40.64 | 3,736,457 | -0.84(-2.02%) |
Apr 06, 2018 | 42.50 | 42.62 | 40.99 | 41.47 | 4,350,898 | -1.49(-3.47%) |
Apr 05, 2018 | 43.85 | 43.94 | 42.49 | 42.97 | 2,746,527 | -0.71(-1.63%) |
Apr 04, 2018 | 43.09 | 43.76 | 42.85 | 43.68 | 2,981,525 | -0.30(-0.69%) |
Apr 03, 2018 | 43.82 | 44.52 | 43.60 | 43.98 | 3,332,380 | +0.83(+1.92%) |
Apr 02, 2018 | 44.14 | 44.57 | 42.81 | 43.16 | 3,135,443 | -0.60(-1.37%) |
Mar 29, 2018 | 43.76 | 43.76 | 43.76 | 0 | +0.49(+1.12%) | |
Mar 28, 2018 | 43.45 | 44.16 | 42.44 | 43.27 | 2,607,765 | -0.17(-0.39%) |
Mar 27, 2018 | 45.17 | 45.17 | 43.29 | 43.44 | 3,851,464 | -1.40(-3.12%) |
Mar 26, 2018 | 45.71 | 45.79 | 44.03 | 44.84 | 2,335,060 | -0.18(-0.40%) |
Mar 23, 2018 | 46.47 | 46.70 | 44.96 | 45.02 | 2,916,300 | -1.46(-3.15%) |
Mar 22, 2018 | 47.05 | 47.39 | 46.41 | 46.49 | 1,799,147 | -0.70(-1.49%) |
Mar 21, 2018 | 46.93 | 47.67 | 46.81 | 47.19 | 1,502,030 | +0.27(+0.57%) |
Mar 20, 2018 | 47.11 | 47.43 | 46.70 | 46.92 | 1,187,800 | -0.20(-0.42%) |
Mar 19, 2018 | 47.19 | 47.88 | 46.62 | 47.12 | 1,244,882 | -0.20(-0.42%) |
Mar 16, 2018 | 46.97 | 47.76 | 46.63 | 47.32 | 2,250,001 | +0.35(+0.75%) |
Mar 15, 2018 | 46.85 | 47.27 | 46.50 | 46.97 | 1,300,773 | +0.44(+0.94%) |
Mar 14, 2018 | 47.14 | 47.67 | 46.30 | 46.53 | 2,066,660 | -0.38(-0.81%) |
Mar 13, 2018 | 46.85 | 47.43 | 46.85 | 46.91 | 1,611,414 | +0.12(+0.26%) |
Mar 12, 2018 | 46.61 | 47.36 | 46.40 | 46.79 | 2,435,700 | +0.16(+0.35%) |
Mar 09, 2018 | 45.64 | 46.76 | 45.64 | 46.63 | 2,340,450 | +1.40(+3.09%) |
Mar 08, 2018 | 45.65 | 45.65 | 44.56 | 45.23 | 1,525,018 | -0.23(-0.50%) |
Mar 07, 2018 | 45.74 | 45.46 | 1,713,910 | -0.21(-0.46%) | ||
Mar 06, 2018 | 45.70 | 45.93 | 45.28 | 45.67 | 1,516,791 | +0.18(+0.40%) |
Mar 05, 2018 | 45.85 | 45.87 | 44.86 | 45.49 | 2,042,736 | -0.57(-1.24%) |
Mar 02, 2018 | 45.74 | 46.14 | 45.28 | 46.06 | 1,667,266 | -0.12(-0.27%) |
Mar 01, 2018 | 45.80 | 46.48 | 45.40 | 46.18 | 1,779,505 | +0.38(+0.83%) |
Feb 28, 2018 | 46.22 | 46.60 | 45.71 | 45.80 | 1,674,942 | -0.31(-0.68%) |
Feb 27, 2018 | 46.64 | 47.02 | 46.00 | 46.11 | 1,178,738 | -0.47(-1.02%) |
Feb 26, 2018 | 46.30 | 46.89 | 46.07 | 46.59 | 1,668,222 | +0.43(+0.93%) |
Feb 23, 2018 | 45.80 | 46.29 | 45.64 | 46.16 | 2,031,549 | +0.73(+1.61%) |
Feb 22, 2018 | 45.37 | 45.43 | 1,883,109 | -0.45(-0.97%) | ||
Feb 21, 2018 | 45.35 | 46.23 | 45.29 | 45.88 | 4,231,441 | +0.51(+1.13%) |
Feb 20, 2018 | 45.92 | 45.99 | 45.03 | 45.36 | 2,543,169 | -0.94(-2.03%) |
Feb 16, 2018 | 46.30 | 46.30 | 46.30 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 46.63 | 47.08 | 45.58 | 46.31 | 1,865,245 | +0.09(+0.18%) |
Feb 14, 2018 | 45.98 | 46.65 | 45.79 | 46.23 | 1,730,878 | -0.02(-0.04%) |
Feb 13, 2018 | 44.92 | 46.57 | 44.71 | 46.25 | 2,752,987 | +0.99(+2.18%) |
Feb 12, 2018 | 45.02 | 45.50 | 44.43 | 45.26 | 1,731,412 | +0.37(+0.83%) |
Feb 09, 2018 | 45.28 | 45.55 | 44.10 | 44.89 | 1,899,605 | -0.09(-0.21%) |
Feb 08, 2018 | 46.26 | 46.27 | 44.98 | 44.98 | 3,893,820 | -1.18(-2.55%) |
Feb 07, 2018 | 45.69 | 46.76 | 45.46 | 46.16 | 3,034,628 | +0.26(+0.56%) |
Feb 06, 2018 | 44.41 | 46.26 | 43.23 | 45.91 | 3,355,352 | +0.27(+0.58%) |
Feb 05, 2018 | 45.94 | 46.51 | 44.80 | 45.64 | 2,563,251 | -0.07(-0.15%) |
Feb 02, 2018 | 46.30 | 46.40 | 45.62 | 45.71 | 2,431,135 | -1.13(-2.41%) |
Feb 01, 2018 | 47.22 | 47.46 | 46.47 | 46.84 | 3,219,704 | -0.46(-0.96%) |
Jan 31, 2018 | 49.07 | 49.33 | 47.11 | 47.29 | 10,153,382 | +4.23(+9.81%) |
Jan 30, 2018 | 43.88 | 43.94 | 43.04 | 43.07 | 3,853,202 | -1.30(-2.93%) |
Jan 29, 2018 | 44.28 | 44.86 | 44.07 | 44.37 | 1,440,880 | +0.03(+0.06%) |
Jan 26, 2018 | 44.13 | 44.57 | 43.86 | 44.34 | 1,052,960 | +0.35(+0.80%) |
Jan 25, 2018 | 44.07 | 44.13 | 43.72 | 43.99 | 1,212,403 | -0.07(-0.15%) |
Jan 24, 2018 | 44.10 | 44.41 | 43.68 | 44.05 | 1,226,341 | -0.06(-0.13%) |
Jan 23, 2018 | 44.19 | 44.34 | 43.90 | 44.11 | 991,166 | -0.22(-0.49%) |
Jan 22, 2018 | 44.07 | 44.42 | 43.43 | 44.33 | 1,042,306 | +0.13(+0.30%) |
Jan 19, 2018 | 43.60 | 44.30 | 43.38 | 44.20 | 1,799,264 | +0.66(+1.53%) |
Jan 18, 2018 | 42.51 | 43.86 | 42.26 | 43.53 | 2,807,566 | +1.38(+3.27%) |
Jan 17, 2018 | 42.47 | 42.49 | 41.61 | 42.15 | 2,081,120 | -0.24(-0.56%) |
Jan 16, 2018 | 43.08 | 43.13 | 42.09 | 42.39 | 1,913,685 | -0.35(-0.82%) |
Jan 12, 2018 | 42.74 | 42.74 | 42.74 | 0 | -0.28(-0.64%) | |
Jan 11, 2018 | 42.39 | 43.11 | 42.33 | 43.02 | 1,818,331 | +0.85(+2.00%) |
Jan 10, 2018 | 42.15 | 42.17 | 1,989,122 | -0.47(-1.11%) | ||
Jan 09, 2018 | 42.90 | 43.08 | 42.62 | 42.65 | 1,333,896 | -0.20(-0.47%) |
Jan 08, 2018 | 42.75 | 43.19 | 42.63 | 42.85 | 1,183,395 | +0.22(+0.51%) |
Jan 05, 2018 | 43.20 | 43.30 | 42.20 | 42.63 | 1,924,031 | -0.26(-0.60%) |
Jan 04, 2018 | 42.99 | 43.31 | 42.76 | 42.89 | 1,429,109 | +0.20(+0.47%) |
Jan 03, 2018 | 42.47 | 42.99 | 42.33 | 42.69 | 1,957,926 | +0.33(+0.78%) |
Jan 02, 2018 | 41.83 | 42.32 | 41.70 | 42.35 | 1,912,458 | +0.83(+1.99%) |
Dec 29, 2017 | 41.53 | 41.53 | 41.53 | 0 | -0.08(-0.18%) | |
Dec 28, 2017 | 41.65 | 41.83 | 41.27 | 41.60 | 1,541,129 | -0.27(-0.64%) |
Dec 27, 2017 | 42.02 | 42.15 | 41.84 | 41.87 | 840,670 | -0.06(-0.14%) |
Dec 26, 2017 | 42.04 | 42.36 | 41.65 | 41.93 | 738,133 | -0.20(-0.47%) |
Dec 22, 2017 | 41.49 | 42.31 | 41.38 | 42.13 | 1,106,060 | +0.62(+1.49%) |
Dec 21, 2017 | 42.08 | 42.08 | 41.32 | 41.51 | 1,385,298 | -0.47(-1.11%) |
Dec 20, 2017 | 41.87 | 42.27 | 41.71 | 41.97 | 1,156,450 | +0.42(+1.01%) |
Dec 19, 2017 | 41.60 | 41.75 | 41.34 | 41.56 | 1,225,099 | +0.00(+0.00%) |
Dec 18, 2017 | 41.58 | 41.77 | 41.38 | 41.56 | 1,365,079 | +0.16(+0.39%) |
Dec 15, 2017 | 41.00 | 41.84 | 40.94 | 41.39 | 3,164,540 | +0.47(+1.14%) |
Dec 14, 2017 | 41.56 | 41.70 | 40.46 | 40.93 | 1,791,868 | -0.61(-1.46%) |
Dec 13, 2017 | 41.13 | 42.20 | 41.08 | 41.54 | 2,278,385 | +0.70(+1.72%) |
Dec 12, 2017 | 40.70 | 41.24 | 40.61 | 40.83 | 1,423,682 | +0.22(+0.54%) |
Dec 11, 2017 | 40.89 | 41.12 | 40.59 | 40.62 | 1,730,156 | -0.33(-0.81%) |
Dec 08, 2017 | 41.25 | 41.33 | 40.69 | 40.95 | 2,126,262 | +0.00(+0.00%) |
Dec 07, 2017 | 40.50 | 41.09 | 40.43 | 1,473,086 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.39 | 40.76 | 40.15 | 40.51 | 1,811,067 | +0.07(+0.16%) |
Dec 05, 2017 | 40.70 | 40.75 | 40.40 | 40.44 | 1,856,321 | -0.28(-0.68%) |
Dec 04, 2017 | 41.22 | 41.46 | 40.57 | 40.72 | 2,616,024 | +0.02(+0.05%) |