Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.41 | 34.14 | 33.41 | 33.84 | 5,556,599 | +0.33(+0.98%) |
Nov 29, 2018 | 32.94 | 33.79 | 32.79 | 33.51 | 6,018,935 | +0.58(+1.76%) |
Nov 28, 2018 | 33.51 | 33.63 | 32.22 | 32.93 | 8,010,651 | -0.45(-1.34%) |
Nov 27, 2018 | 33.27 | 33.62 | 32.99 | 33.38 | 4,692,165 | -0.11(-0.33%) |
Nov 26, 2018 | 33.26 | 33.73 | 33.17 | 33.49 | 3,497,273 | +0.59(+1.78%) |
Nov 23, 2018 | 33.12 | 33.15 | 32.57 | 32.90 | 1,836,685 | -0.54(-1.62%) |
Nov 21, 2018 | 33.45 | 33.45 | 33.45 | 0 | -0.07(-0.20%) | |
Nov 20, 2018 | 33.56 | 34.18 | 32.66 | 33.51 | 4,681,646 | -0.36(-1.06%) |
Nov 19, 2018 | 33.88 | 34.36 | 33.60 | 33.87 | 4,427,770 | +0.04(+0.11%) |
Nov 16, 2018 | 33.48 | 34.03 | 33.26 | 33.84 | 4,185,738 | +0.21(+0.61%) |
Nov 15, 2018 | 32.77 | 33.72 | 32.50 | 33.63 | 5,289,148 | +0.23(+0.68%) |
Nov 14, 2018 | 33.62 | 34.11 | 33.16 | 33.40 | 4,488,526 | +0.14(+0.42%) |
Nov 13, 2018 | 33.13 | 33.80 | 33.08 | 33.26 | 4,488,277 | +0.20(+0.61%) |
Nov 12, 2018 | 33.54 | 33.61 | 32.97 | 33.06 | 3,730,312 | -0.43(-1.30%) |
Nov 09, 2018 | 33.85 | 34.00 | 33.21 | 33.50 | 5,130,832 | -0.56(-1.64%) |
Nov 08, 2018 | 34.27 | 34.37 | 33.76 | 34.05 | 4,153,686 | -0.29(-0.84%) |
Nov 07, 2018 | 34.13 | 34.40 | 33.59 | 34.34 | 5,520,552 | +0.55(+1.63%) |
Nov 06, 2018 | 33.46 | 34.11 | 33.42 | 33.79 | 6,288,540 | +0.33(+1.00%) |
Nov 05, 2018 | 33.18 | 33.68 | 32.89 | 33.46 | 6,495,688 | +0.46(+1.38%) |
Nov 02, 2018 | 33.71 | 33.89 | 32.78 | 33.00 | 4,275,854 | -0.39(-1.17%) |
Nov 01, 2018 | 33.01 | 33.51 | 32.62 | 33.39 | 4,593,940 | +0.52(+1.59%) |
Oct 31, 2018 | 33.29 | 33.58 | 32.72 | 32.87 | 7,130,757 | -0.01(-0.04%) |
Oct 30, 2018 | 31.70 | 33.06 | 31.62 | 32.89 | 7,546,671 | +1.26(+3.99%) |
Oct 29, 2018 | 32.83 | 33.11 | 31.18 | 31.63 | 7,723,576 | -0.88(-2.70%) |
Oct 26, 2018 | 31.42 | 32.98 | 31.21 | 32.50 | 11,829,354 | +0.79(+2.49%) |
Oct 25, 2018 | 29.81 | 32.23 | 29.71 | 31.71 | 9,685,674 | +2.95(+10.25%) |
Oct 24, 2018 | 30.05 | 30.09 | 28.70 | 28.76 | 6,684,339 | -1.22(-4.08%) |
Oct 23, 2018 | 29.32 | 30.17 | 28.82 | 29.99 | 6,350,899 | +0.33(+1.10%) |
Oct 22, 2018 | 30.63 | 30.73 | 29.57 | 29.66 | 5,808,064 | -0.95(-3.10%) |
Oct 19, 2018 | 30.60 | 30.96 | 30.53 | 30.61 | 3,829,047 | +0.13(+0.43%) |
Oct 18, 2018 | 30.97 | 31.17 | 30.20 | 30.48 | 5,151,310 | -0.83(-2.64%) |
Oct 17, 2018 | 31.42 | 31.60 | 31.02 | 31.31 | 5,494,300 | -0.14(-0.44%) |
Oct 16, 2018 | 30.94 | 31.47 | 30.71 | 31.44 | 7,196,820 | +0.50(+1.62%) |
Oct 15, 2018 | 30.86 | 31.23 | 30.84 | 30.94 | 6,551,156 | +0.02(+0.07%) |
Oct 12, 2018 | 31.64 | 31.73 | 30.34 | 30.92 | 6,423,510 | -0.11(-0.35%) |
Oct 11, 2018 | 31.65 | 31.97 | 30.94 | 31.03 | 7,902,736 | -0.51(-1.63%) |
Oct 10, 2018 | 32.42 | 32.64 | 31.52 | 31.55 | 12,713,019 | -0.80(-2.49%) |
Oct 09, 2018 | 33.41 | 33.41 | 32.02 | 32.35 | 11,210,157 | -1.95(-5.68%) |
Oct 08, 2018 | 35.18 | 35.39 | 33.99 | 34.30 | 6,061,839 | -1.05(-2.97%) |
Oct 05, 2018 | 35.33 | 36.04 | 35.29 | 35.35 | 6,161,745 | +0.00(+0.00%) |
Oct 04, 2018 | 34.97 | 35.38 | 34.84 | 35.35 | 6,677,497 | +0.39(+1.12%) |
Oct 03, 2018 | 36.52 | 36.55 | 34.94 | 34.96 | 7,623,658 | -1.49(-4.10%) |
Oct 02, 2018 | 36.23 | 36.73 | 36.11 | 36.45 | 3,615,610 | +0.24(+0.66%) |
Oct 01, 2018 | 35.80 | 36.40 | 35.78 | 36.21 | 4,034,696 | +0.59(+1.67%) |
Sep 28, 2018 | 36.38 | 36.40 | 35.54 | 35.62 | 6,156,226 | -0.78(-2.15%) |
Sep 27, 2018 | 36.92 | 36.96 | 36.37 | 36.40 | 3,377,932 | -0.52(-1.41%) |
Sep 26, 2018 | 37.02 | 37.59 | 36.53 | 36.92 | 7,694,584 | -0.09(-0.25%) |
Sep 25, 2018 | 38.09 | 38.16 | 36.89 | 37.02 | 5,448,744 | -0.91(-2.41%) |
Sep 24, 2018 | 39.04 | 39.10 | 37.75 | 37.93 | 4,251,526 | -1.29(-3.29%) |
Sep 21, 2018 | 39.71 | 39.71 | 38.89 | 39.22 | 6,793,733 | -0.33(-0.84%) |
Sep 20, 2018 | 39.60 | 39.82 | 39.44 | 39.55 | 2,737,692 | +0.26(+0.66%) |
Sep 19, 2018 | 39.05 | 39.43 | 38.99 | 39.29 | 3,091,936 | +0.36(+0.93%) |
Sep 18, 2018 | 39.06 | 39.21 | 38.87 | 38.93 | 2,148,820 | +0.07(+0.19%) |
Sep 17, 2018 | 38.58 | 39.28 | 38.55 | 38.86 | 3,175,317 | +0.28(+0.71%) |
Sep 14, 2018 | 38.21 | 38.61 | 38.10 | 38.58 | 2,032,986 | +0.37(+0.97%) |
Sep 13, 2018 | 38.29 | 38.61 | 38.13 | 38.21 | 2,744,522 | +0.26(+0.69%) |
Sep 12, 2018 | 37.41 | 38.01 | 37.33 | 37.95 | 2,136,057 | +0.56(+1.49%) |
Sep 11, 2018 | 37.46 | 37.62 | 37.10 | 37.39 | 2,899,641 | -0.22(-0.58%) |
Sep 10, 2018 | 37.63 | 37.88 | 37.53 | 37.61 | 3,245,765 | +0.14(+0.37%) |
Sep 07, 2018 | 37.53 | 37.66 | 37.26 | 37.47 | 2,379,752 | -0.09(-0.23%) |
Sep 06, 2018 | 37.32 | 37.73 | 37.13 | 37.56 | 4,262,592 | +0.29(+0.78%) |
Sep 05, 2018 | 36.87 | 37.35 | 36.62 | 37.27 | 5,122,275 | +0.35(+0.94%) |
Sep 04, 2018 | 36.95 | 37.02 | 36.60 | 36.92 | 4,324,150 | -0.14(-0.37%) |
Aug 31, 2018 | 37.06 | 37.06 | 37.06 | 0 | -0.43(-1.14%) | |
Aug 30, 2018 | 37.82 | 37.96 | 37.44 | 37.49 | 2,115,880 | -0.51(-1.35%) |
Aug 29, 2018 | 38.00 | 38.10 | 37.84 | 38.00 | 1,770,111 | +0.17(+0.46%) |
Aug 28, 2018 | 38.15 | 38.21 | 37.70 | 37.83 | 2,790,993 | -0.23(-0.61%) |
Aug 27, 2018 | 37.71 | 38.39 | 37.71 | 38.06 | 2,352,887 | +0.50(+1.33%) |
Aug 24, 2018 | 37.26 | 37.63 | 37.17 | 37.56 | 2,084,594 | +0.45(+1.21%) |
Aug 23, 2018 | 37.37 | 37.45 | 37.06 | 37.11 | 2,930,443 | -0.33(-0.87%) |
Aug 22, 2018 | 37.87 | 38.04 | 37.42 | 37.44 | 2,180,600 | -0.51(-1.36%) |
Aug 21, 2018 | 37.67 | 38.04 | 37.63 | 37.95 | 2,312,748 | +0.27(+0.71%) |
Aug 20, 2018 | 37.76 | 37.85 | 37.51 | 37.68 | 3,019,398 | +0.02(+0.06%) |
Aug 17, 2018 | 37.29 | 37.74 | 37.18 | 37.66 | 2,510,013 | +0.26(+0.70%) |
Aug 16, 2018 | 37.18 | 37.60 | 37.12 | 37.40 | 2,846,964 | +0.44(+1.20%) |
Aug 15, 2018 | 37.25 | 37.34 | 36.26 | 36.96 | 3,939,224 | -0.59(-1.58%) |
Aug 14, 2018 | 37.18 | 37.70 | 37.18 | 37.55 | 1,903,702 | +0.50(+1.36%) |
Aug 13, 2018 | 37.49 | 37.55 | 36.78 | 37.05 | 3,303,326 | -0.37(-1.00%) |
Aug 10, 2018 | 38.03 | 38.03 | 37.29 | 37.42 | 2,720,931 | -0.75(-1.96%) |
Aug 09, 2018 | 38.10 | 38.48 | 38.09 | 38.17 | 1,687,125 | +0.15(+0.40%) |
Aug 08, 2018 | 38.49 | 38.57 | 38.01 | 38.02 | 2,106,659 | -0.47(-1.21%) |
Aug 07, 2018 | 37.98 | 38.66 | 37.93 | 38.49 | 3,059,917 | +0.50(+1.32%) |
Aug 06, 2018 | 37.65 | 38.14 | 37.62 | 37.98 | 2,325,770 | +0.25(+0.67%) |
Aug 03, 2018 | 37.59 | 37.92 | 37.45 | 37.73 | 3,017,438 | +0.37(+1.00%) |
Aug 02, 2018 | 37.38 | 37.47 | 36.74 | 37.36 | 3,365,258 | -0.29(-0.76%) |
Aug 01, 2018 | 38.26 | 38.57 | 37.60 | 37.65 | 2,572,506 | -0.93(-2.42%) |
Jul 31, 2018 | 38.12 | 38.66 | 37.98 | 38.58 | 3,171,055 | +0.70(+1.86%) |
Jul 30, 2018 | 37.45 | 38.24 | 37.45 | 37.88 | 3,130,199 | +0.52(+1.40%) |
Jul 27, 2018 | 37.67 | 38.05 | 37.17 | 37.35 | 3,638,307 | -0.01(-0.04%) |
Jul 26, 2018 | 38.37 | 38.37 | 36.48 | 37.37 | 5,386,715 | -0.72(-1.89%) |
Jul 25, 2018 | 38.04 | 38.32 | 37.87 | 38.08 | 3,849,530 | -0.01(-0.02%) |
Jul 24, 2018 | 37.93 | 38.16 | 37.81 | 38.09 | 3,982,084 | +0.26(+0.68%) |
Jul 23, 2018 | 38.06 | 38.09 | 37.71 | 37.83 | 2,682,657 | -0.11(-0.28%) |
Jul 20, 2018 | 37.94 | 38.12 | 37.79 | 37.94 | 2,153,725 | -0.34(-0.88%) |
Jul 19, 2018 | 38.09 | 38.39 | 37.85 | 38.28 | 1,742,173 | +0.19(+0.49%) |
Jul 18, 2018 | 38.11 | 38.27 | 37.92 | 38.09 | 2,503,795 | -0.05(-0.13%) |
Jul 17, 2018 | 37.68 | 38.26 | 37.47 | 38.14 | 2,443,018 | +0.47(+1.26%) |
Jul 16, 2018 | 38.17 | 38.25 | 37.55 | 37.67 | 1,733,559 | -0.50(-1.30%) |
Jul 13, 2018 | 38.29 | 38.45 | 38.01 | 38.16 | 1,828,543 | -0.12(-0.32%) |
Jul 12, 2018 | 38.31 | 38.77 | 38.06 | 38.29 | 3,606,829 | +0.32(+0.85%) |
Jul 11, 2018 | 37.97 | 38.29 | 37.94 | 37.96 | 4,090,093 | -0.43(-1.12%) |
Jul 10, 2018 | 38.11 | 38.45 | 38.11 | 38.39 | 2,599,899 | +0.30(+0.79%) |
Jul 09, 2018 | 37.87 | 38.19 | 37.71 | 38.09 | 3,239,491 | +0.50(+1.32%) |
Jul 06, 2018 | 37.30 | 37.80 | 37.06 | 37.60 | 2,206,656 | +0.12(+0.33%) |
Jul 05, 2018 | 37.31 | 37.50 | 36.83 | 37.47 | 2,733,943 | +0.42(+1.12%) |
Jul 03, 2018 | 37.06 | 37.06 | 37.06 | 0 | -0.05(-0.14%) | |
Jul 02, 2018 | 37.27 | 37.31 | 36.60 | 37.11 | 4,182,772 | -0.29(-0.77%) |
Jun 29, 2018 | 37.80 | 37.96 | 37.39 | 37.39 | 3,289,455 | -0.26(-0.69%) |
Jun 28, 2018 | 37.84 | 37.95 | 37.36 | 37.65 | 3,560,560 | -0.31(-0.81%) |
Jun 27, 2018 | 38.26 | 38.60 | 37.95 | 37.96 | 3,742,855 | -0.24(-0.62%) |
Jun 26, 2018 | 38.16 | 38.37 | 37.99 | 38.20 | 3,153,919 | +0.11(+0.30%) |
Jun 25, 2018 | 38.04 | 38.21 | 37.55 | 38.08 | 3,810,358 | +0.03(+0.08%) |
Jun 22, 2018 | 38.15 | 38.49 | 38.02 | 38.06 | 10,716,139 | +0.09(+0.25%) |
Jun 21, 2018 | 38.91 | 38.94 | 37.75 | 37.96 | 5,960,722 | -0.93(-2.40%) |
Jun 20, 2018 | 39.48 | 39.48 | 38.71 | 38.90 | 4,033,705 | -0.44(-1.11%) |
Jun 19, 2018 | 39.78 | 39.91 | 39.23 | 39.33 | 4,063,816 | -0.78(-1.93%) |
Jun 18, 2018 | 39.65 | 40.35 | 39.54 | 40.11 | 5,341,184 | +0.31(+0.78%) |
Jun 15, 2018 | 40.81 | 39.46 | 39.80 | 9,413,387 | -1.01(-2.48%) | |
Jun 14, 2018 | 41.28 | 41.34 | 40.69 | 40.81 | 5,545,243 | -0.26(-0.63%) |
Jun 13, 2018 | 41.93 | 41.95 | 41.00 | 41.07 | 5,024,515 | -1.05(-2.49%) |
Jun 12, 2018 | 42.58 | 42.77 | 42.05 | 42.12 | 3,927,933 | -0.25(-0.59%) |
Jun 11, 2018 | 42.27 | 42.65 | 42.22 | 42.37 | 3,292,389 | +0.14(+0.34%) |
Jun 08, 2018 | 41.79 | 42.35 | 41.70 | 42.23 | 4,724,643 | +0.14(+0.34%) |
Jun 07, 2018 | 42.36 | 42.41 | 42.03 | 42.08 | 4,994,397 | -0.27(-0.64%) |
Jun 06, 2018 | 42.36 | 42.36 | 6,671,858 | +1.29(+3.15%) | ||
Jun 05, 2018 | 41.41 | 42.06 | 41.01 | 41.06 | 8,878,333 | -0.06(-0.14%) |
Jun 04, 2018 | 40.09 | 41.33 | 40.09 | 41.12 | 9,293,478 | +1.46(+3.67%) |
Jun 01, 2018 | 39.55 | 39.97 | 39.15 | 39.66 | 4,964,082 | +1.25(+3.25%) |
May 31, 2018 | 38.72 | 39.01 | 38.23 | 38.41 | 3,153,442 | -0.28(-0.72%) |
May 30, 2018 | 38.36 | 38.92 | 38.29 | 38.69 | 2,565,414 | +0.68(+1.79%) |
May 29, 2018 | 38.54 | 38.64 | 37.80 | 38.01 | 3,035,868 | -0.85(-2.20%) |
May 25, 2018 | 38.87 | 38.87 | 38.87 | 0 | -0.34(-0.86%) | |
May 24, 2018 | 39.19 | 39.41 | 38.65 | 39.20 | 3,826,686 | -0.13(-0.32%) |
May 23, 2018 | 39.39 | 39.61 | 38.86 | 39.33 | 4,566,209 | -0.31(-0.79%) |
May 22, 2018 | 39.29 | 39.84 | 38.96 | 39.64 | 4,169,346 | +0.32(+0.81%) |
May 21, 2018 | 39.29 | 39.36 | 38.96 | 39.32 | 2,600,855 | +0.20(+0.51%) |
May 18, 2018 | 39.15 | 39.32 | 38.97 | 39.12 | 3,014,108 | -0.07(-0.18%) |
May 17, 2018 | 39.07 | 39.40 | 39.07 | 39.19 | 3,312,603 | +0.02(+0.05%) |
May 16, 2018 | 38.44 | 39.73 | 38.41 | 39.17 | 6,417,213 | +0.87(+2.27%) |
May 15, 2018 | 38.45 | 38.53 | 37.74 | 38.30 | 4,466,284 | -0.28(-0.74%) |
May 14, 2018 | 38.26 | 38.68 | 38.08 | 38.59 | 3,682,605 | +0.40(+1.04%) |
May 11, 2018 | 37.69 | 38.32 | 37.61 | 38.19 | 2,584,643 | +0.58(+1.53%) |
May 10, 2018 | 37.23 | 37.94 | 37.19 | 37.61 | 2,012,533 | +0.46(+1.25%) |
May 09, 2018 | 36.96 | 37.30 | 36.74 | 37.15 | 2,509,235 | +0.34(+0.93%) |
May 08, 2018 | 36.94 | 36.97 | 36.60 | 36.81 | 2,640,168 | -0.13(-0.35%) |
May 07, 2018 | 37.01 | 37.04 | 36.40 | 36.94 | 3,216,447 | -0.21(-0.57%) |
May 04, 2018 | 36.27 | 37.38 | 36.18 | 37.15 | 3,200,569 | +0.73(+1.99%) |
May 03, 2018 | 35.72 | 36.53 | 35.61 | 36.43 | 6,454,267 | +0.70(+1.97%) |
May 02, 2018 | 36.38 | 36.45 | 35.59 | 35.72 | 3,499,740 | -0.66(-1.82%) |
May 01, 2018 | 36.61 | 36.65 | 35.74 | 36.38 | 4,074,556 | -0.32(-0.87%) |
Apr 30, 2018 | 37.44 | 37.56 | 36.64 | 36.70 | 3,768,030 | -0.73(-1.94%) |
Apr 27, 2018 | 37.32 | 38.03 | 37.32 | 37.43 | 3,561,195 | +0.14(+0.38%) |
Apr 26, 2018 | 38.06 | 38.54 | 36.90 | 37.29 | 3,714,898 | -0.78(-2.06%) |
Apr 25, 2018 | 37.52 | 38.30 | 37.02 | 38.07 | 4,856,328 | +0.51(+1.36%) |
Apr 24, 2018 | 38.43 | 38.48 | 37.34 | 37.56 | 4,486,426 | -0.68(-1.77%) |
Apr 23, 2018 | 38.08 | 38.34 | 38.01 | 38.23 | 2,796,817 | +0.21(+0.56%) |
Apr 20, 2018 | 38.45 | 38.57 | 37.88 | 38.02 | 2,428,792 | -0.13(-0.34%) |
Apr 19, 2018 | 38.48 | 38.56 | 37.87 | 38.15 | 2,296,941 | -0.34(-0.89%) |
Apr 18, 2018 | 38.25 | 38.65 | 38.13 | 38.49 | 3,270,907 | +0.39(+1.03%) |
Apr 17, 2018 | 38.11 | 38.45 | 37.88 | 38.10 | 2,668,416 | -0.16(-0.43%) |
Apr 16, 2018 | 38.08 | 38.43 | 37.92 | 38.26 | 2,283,795 | +0.38(+1.00%) |
Apr 13, 2018 | 37.79 | 38.05 | 37.61 | 37.88 | 1,985,532 | +0.45(+1.20%) |
Apr 12, 2018 | 37.51 | 37.66 | 37.30 | 37.44 | 1,844,946 | +0.11(+0.29%) |
Apr 11, 2018 | 37.04 | 37.50 | 36.99 | 37.33 | 2,051,173 | -0.05(-0.13%) |
Apr 10, 2018 | 37.55 | 37.63 | 37.11 | 37.38 | 5,782,521 | +0.37(+1.00%) |
Apr 09, 2018 | 37.34 | 37.44 | 36.85 | 37.01 | 4,108,224 | -0.13(-0.35%) |
Apr 06, 2018 | 37.64 | 37.85 | 36.81 | 37.14 | 3,997,505 | -0.90(-2.36%) |
Apr 05, 2018 | 38.10 | 38.24 | 37.84 | 38.03 | 4,524,171 | +0.19(+0.49%) |
Apr 04, 2018 | 36.65 | 37.89 | 36.65 | 37.85 | 3,286,823 | +0.47(+1.26%) |
Apr 03, 2018 | 36.54 | 37.41 | 36.43 | 37.38 | 4,150,740 | +0.98(+2.70%) |
Apr 02, 2018 | 37.86 | 37.92 | 35.89 | 36.40 | 4,585,206 | -1.64(-4.30%) |
Mar 29, 2018 | 38.03 | 38.03 | 38.03 | 0 | +0.75(+2.00%) | |
Mar 28, 2018 | 37.20 | 37.85 | 37.08 | 37.29 | 3,930,373 | +0.18(+0.48%) |
Mar 27, 2018 | 37.32 | 37.66 | 36.87 | 37.11 | 4,811,742 | -0.17(-0.46%) |
Mar 26, 2018 | 36.49 | 37.42 | 36.31 | 37.28 | 6,432,680 | +1.58(+4.43%) |
Mar 23, 2018 | 36.77 | 36.99 | 35.62 | 35.70 | 4,476,937 | -0.90(-2.45%) |
Mar 22, 2018 | 37.73 | 37.84 | 35.89 | 36.60 | 4,134,967 | -1.51(-3.96%) |
Mar 21, 2018 | 37.87 | 38.39 | 37.59 | 38.11 | 3,960,840 | +0.23(+0.62%) |
Mar 20, 2018 | 38.09 | 38.47 | 37.73 | 37.87 | 4,042,630 | -0.01(-0.04%) |
Mar 19, 2018 | 38.80 | 38.86 | 37.65 | 37.88 | 4,205,364 | -0.96(-2.47%) |
Mar 16, 2018 | 38.77 | 39.27 | 38.65 | 38.85 | 5,604,606 | +0.11(+0.28%) |
Mar 15, 2018 | 39.01 | 39.13 | 38.69 | 38.74 | 3,559,989 | -0.23(-0.60%) |
Mar 14, 2018 | 39.41 | 39.45 | 38.75 | 38.97 | 4,208,031 | -0.18(-0.45%) |
Mar 13, 2018 | 39.37 | 39.61 | 39.08 | 39.15 | 4,023,195 | +0.01(+0.04%) |
Mar 12, 2018 | 39.52 | 39.74 | 39.08 | 39.14 | 4,692,248 | -0.19(-0.47%) |
Mar 09, 2018 | 39.19 | 39.38 | 38.70 | 39.32 | 5,446,881 | +0.24(+0.62%) |
Mar 08, 2018 | 39.15 | 39.42 | 38.84 | 39.08 | 5,011,578 | -0.07(-0.18%) |
Mar 07, 2018 | 38.64 | 39.15 | 10,503,306 | -1.92(-4.68%) | ||
Mar 06, 2018 | 41.53 | 41.72 | 40.71 | 41.07 | 6,255,229 | -0.88(-2.10%) |
Mar 05, 2018 | 41.37 | 42.12 | 41.34 | 41.96 | 2,800,502 | +0.33(+0.80%) |
Mar 02, 2018 | 41.28 | 41.76 | 41.06 | 41.62 | 2,713,883 | +0.08(+0.19%) |
Mar 01, 2018 | 42.45 | 42.62 | 41.25 | 41.54 | 3,151,723 | -0.88(-2.06%) |
Feb 28, 2018 | 43.05 | 43.23 | 42.40 | 42.42 | 3,313,272 | -0.41(-0.95%) |
Feb 27, 2018 | 43.14 | 43.64 | 42.83 | 42.83 | 2,573,795 | -0.29(-0.68%) |
Feb 26, 2018 | 42.60 | 43.25 | 42.37 | 43.12 | 2,143,951 | +0.76(+1.80%) |
Feb 23, 2018 | 41.79 | 42.37 | 41.59 | 42.36 | 3,216,067 | +0.85(+2.04%) |
Feb 22, 2018 | 41.40 | 41.51 | 2,042,232 | -0.06(-0.15%) | ||
Feb 21, 2018 | 41.29 | 42.36 | 41.15 | 41.57 | 3,206,400 | +0.28(+0.69%) |
Feb 20, 2018 | 41.45 | 42.03 | 41.19 | 41.29 | 3,946,823 | -0.33(-0.80%) |
Feb 16, 2018 | 41.62 | 41.62 | 41.62 | 0 | +0.24(+0.58%) | |
Feb 15, 2018 | 41.55 | 41.63 | 40.97 | 41.38 | 4,057,883 | +0.16(+0.38%) |
Feb 14, 2018 | 40.65 | 41.31 | 40.55 | 41.22 | 2,875,706 | +0.25(+0.60%) |
Feb 13, 2018 | 40.74 | 41.05 | 40.26 | 40.98 | 3,173,949 | +0.11(+0.26%) |
Feb 12, 2018 | 40.68 | 41.17 | 40.36 | 40.87 | 3,652,202 | +0.48(+1.19%) |
Feb 09, 2018 | 40.21 | 40.77 | 38.93 | 40.39 | 4,780,139 | +0.81(+2.05%) |
Feb 08, 2018 | 41.77 | 41.82 | 39.54 | 39.58 | 5,272,565 | -2.26(-5.40%) |
Feb 07, 2018 | 41.89 | 42.79 | 41.75 | 41.84 | 5,456,229 | -0.23(-0.54%) |
Feb 06, 2018 | 41.33 | 42.20 | 40.88 | 42.06 | 6,099,796 | -0.33(-0.78%) |
Feb 05, 2018 | 43.66 | 44.37 | 41.83 | 42.40 | 4,811,752 | -1.50(-3.43%) |
Feb 02, 2018 | 43.42 | 44.45 | 43.26 | 43.90 | 5,985,268 | +0.35(+0.81%) |
Feb 01, 2018 | 44.41 | 44.71 | 43.33 | 43.55 | 6,091,132 | -0.84(-1.89%) |
Jan 31, 2018 | 44.73 | 44.83 | 44.07 | 44.39 | 6,920,825 | -0.95(-2.09%) |
Jan 30, 2018 | 45.49 | 45.95 | 45.33 | 45.33 | 3,443,793 | -0.62(-1.35%) |
Jan 29, 2018 | 47.27 | 47.27 | 45.86 | 45.95 | 5,329,056 | +0.23(+0.51%) |
Jan 26, 2018 | 44.87 | 47.12 | 44.66 | 45.72 | 4,435,782 | +0.95(+2.13%) |
Jan 25, 2018 | 45.08 | 45.24 | 44.63 | 44.77 | 2,264,954 | -0.18(-0.41%) |
Jan 24, 2018 | 44.92 | 45.41 | 44.77 | 44.95 | 2,515,831 | +0.24(+0.54%) |
Jan 23, 2018 | 44.58 | 44.89 | 44.48 | 44.71 | 2,402,249 | -0.10(-0.22%) |
Jan 22, 2018 | 44.71 | 44.86 | 44.32 | 44.81 | 2,794,820 | -0.03(-0.06%) |
Jan 19, 2018 | 44.41 | 44.98 | 44.34 | 44.84 | 4,427,353 | +0.62(+1.41%) |
Jan 18, 2018 | 43.24 | 44.36 | 43.19 | 44.22 | 6,243,197 | +0.80(+1.84%) |
Jan 17, 2018 | 43.49 | 43.63 | 43.30 | 43.42 | 2,191,244 | +0.18(+0.42%) |
Jan 16, 2018 | 43.85 | 43.95 | 42.99 | 43.24 | 2,607,083 | -0.73(-1.65%) |
Jan 12, 2018 | 43.96 | 43.96 | 43.96 | 0 | +0.02(+0.05%) | |
Jan 11, 2018 | 43.83 | 43.94 | 43.56 | 43.94 | 1,754,064 | +0.43(+0.99%) |
Jan 10, 2018 | 43.75 | 43.27 | 43.51 | 1,900,439 | +0.09(+0.21%) | |
Jan 09, 2018 | 43.91 | 44.04 | 43.31 | 43.42 | 3,518,429 | -0.45(-1.03%) |
Jan 08, 2018 | 43.64 | 44.09 | 43.53 | 43.87 | 3,476,080 | +0.30(+0.70%) |
Jan 05, 2018 | 43.69 | 43.70 | 43.40 | 43.57 | 2,452,995 | +0.08(+0.20%) |
Jan 04, 2018 | 42.99 | 43.69 | 42.88 | 43.48 | 3,628,697 | +0.72(+1.68%) |
Jan 03, 2018 | 42.33 | 42.95 | 42.22 | 42.76 | 3,871,115 | +0.56(+1.32%) |
Jan 02, 2018 | 41.45 | 42.25 | 41.14 | 42.20 | 4,500,076 | +1.29(+3.16%) |
Dec 29, 2017 | 40.91 | 40.91 | 40.91 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 40.75 | 40.83 | 40.43 | 40.83 | 1,434,940 | +0.13(+0.31%) |
Dec 27, 2017 | 40.72 | 40.91 | 40.58 | 40.71 | 1,299,943 | +0.11(+0.28%) |
Dec 26, 2017 | 40.98 | 41.14 | 40.53 | 40.59 | 1,845,660 | -0.35(-0.85%) |
Dec 22, 2017 | 40.59 | 41.05 | 40.53 | 40.94 | 1,741,680 | +0.35(+0.87%) |
Dec 21, 2017 | 40.97 | 41.03 | 40.56 | 40.59 | 2,067,332 | -0.35(-0.85%) |
Dec 20, 2017 | 40.99 | 41.08 | 40.84 | 40.93 | 2,604,817 | +0.15(+0.36%) |
Dec 19, 2017 | 40.59 | 41.10 | 40.57 | 40.79 | 4,391,383 | +0.25(+0.61%) |
Dec 18, 2017 | 39.99 | 40.65 | 39.93 | 40.54 | 4,111,756 | +0.82(+2.06%) |
Dec 15, 2017 | 39.38 | 39.87 | 39.38 | 39.72 | 6,895,882 | +0.76(+1.94%) |
Dec 14, 2017 | 39.88 | 40.06 | 38.96 | 38.96 | 3,162,594 | -0.92(-2.30%) |
Dec 13, 2017 | 40.02 | 40.40 | 39.87 | 39.88 | 2,255,093 | -0.11(-0.27%) |
Dec 12, 2017 | 39.99 | 40.53 | 39.92 | 39.99 | 3,657,223 | -0.49(-1.20%) |
Dec 11, 2017 | 40.15 | 40.55 | 40.00 | 40.47 | 3,729,407 | +0.29(+0.72%) |
Dec 08, 2017 | 40.19 | 40.41 | 40.01 | 40.19 | 1,843,655 | +0.08(+0.19%) |
Dec 07, 2017 | 40.07 | 40.32 | 39.93 | 40.11 | 1,699,077 | +0.00(+0.00%) |
Dec 06, 2017 | 40.21 | 40.43 | 40.03 | 40.11 | 1,951,620 | -0.08(-0.21%) |
Dec 05, 2017 | 40.22 | 40.49 | 39.84 | 40.19 | 3,251,336 | +0.03(+0.07%) |
Dec 04, 2017 | 39.54 | 40.45 | 39.34 | 40.16 | 3,483,173 | +0.88(+2.25%) |