Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.28 | 40.40 | 39.20 | 40.30 | 618,827 | +1.02(+2.60%) |
Nov 29, 2018 | 39.55 | 39.56 | 38.80 | 39.28 | 501,244 | -0.22(-0.57%) |
Nov 28, 2018 | 39.89 | 40.21 | 39.36 | 39.50 | 689,056 | -0.51(-1.27%) |
Nov 27, 2018 | 39.88 | 40.14 | 39.65 | 40.01 | 516,721 | -0.05(-0.12%) |
Nov 26, 2018 | 39.84 | 40.19 | 39.46 | 40.06 | 502,864 | +0.26(+0.65%) |
Nov 23, 2018 | 39.84 | 40.23 | 39.46 | 39.80 | 255,647 | +0.07(+0.17%) |
Nov 21, 2018 | 39.74 | 39.74 | 39.74 | 0 | -0.98(-2.41%) | |
Nov 20, 2018 | 42.35 | 43.04 | 40.69 | 40.72 | 700,846 | -0.95(-2.29%) |
Nov 19, 2018 | 41.30 | 41.88 | 41.13 | 41.67 | 531,600 | +0.34(+0.82%) |
Nov 16, 2018 | 40.53 | 41.38 | 40.40 | 41.33 | 614,733 | +1.00(+2.47%) |
Nov 15, 2018 | 39.84 | 40.36 | 39.27 | 40.33 | 478,603 | +0.49(+1.23%) |
Nov 14, 2018 | 39.89 | 40.10 | 39.39 | 39.84 | 535,006 | +0.00(+0.00%) |
Nov 13, 2018 | 39.66 | 40.13 | 39.28 | 39.84 | 345,453 | +0.22(+0.57%) |
Nov 12, 2018 | 39.36 | 40.37 | 39.36 | 39.62 | 609,248 | +0.17(+0.44%) |
Nov 09, 2018 | 39.02 | 39.69 | 38.77 | 39.45 | 278,887 | +0.32(+0.83%) |
Nov 08, 2018 | 39.26 | 39.38 | 38.72 | 39.12 | 334,549 | -0.10(-0.25%) |
Nov 07, 2018 | 39.03 | 39.30 | 38.38 | 39.22 | 1,543,654 | +0.38(+0.98%) |
Nov 06, 2018 | 38.19 | 38.97 | 38.19 | 38.84 | 358,944 | +0.61(+1.59%) |
Nov 05, 2018 | 37.64 | 38.48 | 37.64 | 38.23 | 390,392 | +0.71(+1.90%) |
Nov 02, 2018 | 37.60 | 37.77 | 36.99 | 37.52 | 384,253 | -0.01(-0.02%) |
Nov 01, 2018 | 37.50 | 37.60 | 37.05 | 37.53 | 447,515 | +0.07(+0.20%) |
Oct 31, 2018 | 38.43 | 38.43 | 37.34 | 37.45 | 1,464,230 | -1.04(-2.70%) |
Oct 30, 2018 | 37.94 | 38.52 | 37.79 | 38.49 | 512,108 | +0.68(+1.80%) |
Oct 29, 2018 | 37.54 | 38.32 | 37.44 | 37.81 | 527,321 | +0.43(+1.16%) |
Oct 26, 2018 | 38.31 | 38.31 | 37.15 | 37.38 | 563,917 | -0.82(-2.15%) |
Oct 25, 2018 | 38.75 | 38.91 | 38.01 | 38.20 | 576,728 | -0.71(-1.84%) |
Oct 24, 2018 | 38.35 | 39.38 | 38.23 | 38.91 | 542,972 | +0.69(+1.80%) |
Oct 23, 2018 | 38.55 | 38.57 | 37.93 | 38.23 | 417,419 | -0.32(-0.84%) |
Oct 22, 2018 | 38.83 | 39.11 | 38.52 | 38.55 | 388,830 | -0.20(-0.51%) |
Oct 19, 2018 | 38.05 | 38.99 | 37.93 | 38.75 | 361,253 | +0.60(+1.57%) |
Oct 18, 2018 | 38.03 | 38.47 | 37.98 | 38.15 | 357,547 | +0.08(+0.22%) |
Oct 17, 2018 | 38.00 | 38.18 | 37.64 | 38.07 | 316,934 | -0.08(-0.22%) |
Oct 16, 2018 | 37.33 | 38.26 | 37.05 | 38.15 | 333,033 | +0.86(+2.32%) |
Oct 15, 2018 | 37.02 | 37.54 | 36.79 | 37.29 | 408,710 | +0.30(+0.81%) |
Oct 12, 2018 | 37.91 | 38.10 | 36.67 | 36.99 | 503,467 | -0.80(-2.11%) |
Oct 11, 2018 | 39.06 | 39.06 | 37.74 | 37.79 | 469,859 | -1.27(-3.25%) |
Oct 10, 2018 | 38.91 | 39.80 | 38.84 | 39.06 | 480,937 | -0.01(-0.02%) |
Oct 09, 2018 | 38.95 | 39.51 | 38.70 | 39.06 | 354,258 | +0.11(+0.28%) |
Oct 08, 2018 | 38.28 | 39.03 | 38.13 | 38.96 | 262,576 | +0.81(+2.11%) |
Oct 05, 2018 | 37.69 | 38.37 | 37.49 | 38.15 | 277,804 | +0.44(+1.17%) |
Oct 04, 2018 | 37.83 | 37.83 | 37.20 | 37.71 | 510,469 | -0.31(-0.81%) |
Oct 03, 2018 | 38.04 | 38.28 | 37.74 | 38.02 | 233,640 | -0.02(-0.04%) |
Oct 02, 2018 | 37.79 | 38.27 | 37.59 | 38.03 | 273,972 | +0.32(+0.84%) |
Oct 01, 2018 | 38.28 | 38.37 | 37.58 | 37.72 | 381,458 | -0.56(-1.48%) |
Sep 28, 2018 | 37.49 | 38.45 | 37.33 | 38.28 | 407,494 | +0.79(+2.10%) |
Sep 27, 2018 | 37.08 | 37.62 | 37.00 | 37.49 | 326,200 | +0.54(+1.46%) |
Sep 26, 2018 | 37.95 | 38.03 | 36.91 | 36.95 | 350,694 | -0.87(-2.31%) |
Sep 25, 2018 | 38.45 | 38.45 | 37.74 | 37.83 | 351,013 | -0.54(-1.41%) |
Sep 24, 2018 | 38.74 | 38.95 | 38.12 | 38.37 | 528,275 | -0.37(-0.96%) |
Sep 21, 2018 | 38.08 | 38.95 | 38.08 | 38.74 | 807,763 | +0.37(+0.97%) |
Sep 20, 2018 | 38.12 | 38.53 | 37.91 | 38.37 | 360,167 | +0.37(+0.97%) |
Sep 19, 2018 | 39.20 | 39.20 | 37.55 | 38.00 | 504,099 | -1.16(-2.95%) |
Sep 18, 2018 | 39.11 | 39.40 | 38.87 | 39.15 | 299,325 | +0.04(+0.11%) |
Sep 17, 2018 | 39.20 | 39.48 | 38.95 | 39.11 | 272,196 | +0.00(+0.00%) |
Sep 14, 2018 | 39.15 | 39.34 | 38.87 | 39.11 | 406,342 | -0.12(-0.32%) |
Sep 13, 2018 | 38.91 | 39.32 | 38.64 | 39.24 | 322,440 | +0.33(+0.85%) |
Sep 12, 2018 | 38.66 | 39.01 | 38.49 | 38.91 | 354,037 | +0.37(+0.96%) |
Sep 11, 2018 | 38.21 | 38.62 | 38.12 | 38.54 | 329,927 | +0.54(+1.41%) |
Sep 10, 2018 | 37.92 | 38.54 | 37.92 | 38.00 | 443,546 | -0.58(-1.50%) |
Sep 07, 2018 | 38.49 | 38.78 | 38.41 | 38.58 | 298,121 | -0.08(-0.21%) |
Sep 06, 2018 | 38.37 | 38.80 | 38.37 | 38.66 | 324,833 | +0.37(+0.97%) |
Sep 05, 2018 | 37.83 | 38.39 | 37.79 | 38.29 | 450,435 | +0.41(+1.09%) |
Sep 04, 2018 | 37.59 | 38.25 | 37.46 | 37.88 | 335,340 | +0.25(+0.66%) |
Aug 31, 2018 | 37.63 | 37.63 | 37.63 | 0 | -0.12(-0.33%) | |
Aug 30, 2018 | 37.83 | 37.92 | 37.50 | 37.75 | 248,663 | +0.08(+0.22%) |
Aug 29, 2018 | 37.38 | 37.75 | 37.38 | 37.67 | 256,887 | +0.41(+1.11%) |
Aug 28, 2018 | 37.46 | 37.50 | 37.09 | 37.26 | 233,819 | -0.12(-0.33%) |
Aug 27, 2018 | 37.92 | 37.92 | 37.26 | 37.38 | 345,006 | -0.50(-1.31%) |
Aug 24, 2018 | 38.00 | 38.08 | 37.67 | 37.88 | 237,649 | -0.08(-0.22%) |
Aug 23, 2018 | 38.00 | 38.29 | 37.86 | 37.96 | 342,638 | +0.04(+0.11%) |
Aug 22, 2018 | 38.16 | 38.25 | 37.83 | 37.92 | 251,102 | -0.33(-0.86%) |
Aug 21, 2018 | 38.49 | 38.49 | 38.16 | 38.25 | 420,011 | -0.21(-0.54%) |
Aug 20, 2018 | 38.87 | 38.99 | 38.41 | 38.45 | 259,649 | -0.29(-0.75%) |
Aug 17, 2018 | 38.74 | 39.03 | 38.62 | 38.74 | 306,120 | +0.04(+0.11%) |
Aug 16, 2018 | 38.04 | 38.84 | 37.83 | 38.70 | 382,596 | +0.74(+1.96%) |
Aug 15, 2018 | 38.25 | 38.62 | 37.71 | 37.96 | 485,624 | -0.16(-0.43%) |
Aug 14, 2018 | 37.67 | 38.33 | 37.67 | 38.12 | 371,899 | +0.50(+1.32%) |
Aug 13, 2018 | 37.59 | 37.83 | 37.38 | 37.63 | 379,822 | +0.04(+0.11%) |
Aug 10, 2018 | 38.21 | 38.70 | 37.50 | 37.59 | 559,887 | -0.66(-1.73%) |
Aug 09, 2018 | 38.21 | 38.41 | 37.96 | 38.25 | 401,177 | +0.29(+0.76%) |
Aug 08, 2018 | 38.00 | 38.08 | 37.22 | 37.96 | 471,372 | -0.04(-0.11%) |
Aug 07, 2018 | 37.22 | 38.21 | 36.93 | 38.00 | 856,412 | +0.00(+0.00%) |
Aug 06, 2018 | 37.79 | 38.23 | 37.75 | 38.00 | 321,071 | +0.25(+0.66%) |
Aug 03, 2018 | 37.92 | 38.00 | 37.63 | 37.75 | 223,348 | +0.00(+0.00%) |
Aug 02, 2018 | 37.42 | 37.92 | 37.34 | 37.75 | 283,488 | +0.25(+0.66%) |
Aug 01, 2018 | 38.16 | 38.16 | 37.17 | 37.50 | 432,648 | -0.66(-1.73%) |
Jul 31, 2018 | 37.59 | 38.33 | 37.17 | 38.16 | 1,531,921 | +0.78(+2.10%) |
Jul 30, 2018 | 37.26 | 37.71 | 37.01 | 37.38 | 462,421 | +0.04(+0.11%) |
Jul 27, 2018 | 37.75 | 37.96 | 37.17 | 37.34 | 475,176 | -0.45(-1.20%) |
Jul 26, 2018 | 37.67 | 38.12 | 37.65 | 37.79 | 494,954 | +0.33(+0.88%) |
Jul 25, 2018 | 37.71 | 38.02 | 37.46 | 37.46 | 426,635 | -0.29(-0.77%) |
Jul 24, 2018 | 37.63 | 37.83 | 37.09 | 37.75 | 395,712 | +0.12(+0.33%) |
Jul 23, 2018 | 37.75 | 37.79 | 37.26 | 37.63 | 312,824 | +0.00(+0.00%) |
Jul 20, 2018 | 37.83 | 37.92 | 37.28 | 37.63 | 347,447 | -0.21(-0.55%) |
Jul 19, 2018 | 37.30 | 38.04 | 37.30 | 37.83 | 384,876 | +0.50(+1.33%) |
Jul 18, 2018 | 37.59 | 37.59 | 36.93 | 37.34 | 452,322 | -0.29(-0.77%) |
Jul 17, 2018 | 37.83 | 37.88 | 37.46 | 37.63 | 348,408 | -0.21(-0.55%) |
Jul 16, 2018 | 37.92 | 38.08 | 37.34 | 37.83 | 475,014 | -0.08(-0.22%) |
Jul 13, 2018 | 38.16 | 38.41 | 37.79 | 37.92 | 590,345 | -0.25(-0.65%) |
Jul 12, 2018 | 38.33 | 38.33 | 37.79 | 38.16 | 623,246 | -0.08(-0.22%) |
Jul 11, 2018 | 38.66 | 38.95 | 38.16 | 38.25 | 619,552 | -0.45(-1.17%) |
Jul 10, 2018 | 38.12 | 38.82 | 37.88 | 38.70 | 656,545 | +0.54(+1.41%) |
Jul 09, 2018 | 39.03 | 39.03 | 38.08 | 38.16 | 1,088,723 | -0.87(-2.22%) |
Jul 06, 2018 | 38.70 | 39.28 | 38.62 | 39.03 | 615,799 | +0.41(+1.07%) |
Jul 05, 2018 | 37.83 | 38.78 | 37.59 | 38.62 | 731,969 | +0.91(+2.41%) |
Jul 03, 2018 | 37.71 | 37.71 | 37.71 | 0 | +0.25(+0.66%) | |
Jul 02, 2018 | 36.84 | 37.71 | 36.84 | 37.46 | 858,697 | +0.54(+1.45%) |
Jun 29, 2018 | 37.13 | 37.30 | 36.88 | 36.93 | 506,399 | -0.21(-0.56%) |
Jun 28, 2018 | 36.84 | 37.30 | 36.76 | 37.13 | 453,021 | +0.37(+1.01%) |
Jun 27, 2018 | 36.68 | 36.88 | 36.30 | 36.76 | 417,417 | +0.12(+0.34%) |
Jun 26, 2018 | 36.88 | 37.09 | 36.51 | 36.64 | 435,502 | -0.37(-1.00%) |
Jun 25, 2018 | 36.60 | 37.09 | 36.60 | 37.01 | 388,896 | +0.41(+1.13%) |
Jun 22, 2018 | 36.55 | 36.93 | 36.35 | 36.60 | 894,373 | +0.25(+0.68%) |
Jun 21, 2018 | 36.31 | 36.60 | 36.14 | 36.35 | 466,995 | +0.00(+0.00%) |
Jun 20, 2018 | 36.22 | 36.43 | 36.06 | 36.35 | 437,538 | +0.12(+0.34%) |
Jun 19, 2018 | 35.56 | 36.39 | 35.56 | 36.22 | 798,590 | +0.74(+2.09%) |
Jun 18, 2018 | 34.95 | 35.52 | 34.90 | 35.48 | 545,227 | +0.45(+1.30%) |
Jun 15, 2018 | 35.07 | 34.12 | 35.03 | 1,097,451 | +0.91(+2.66%) | |
Jun 14, 2018 | 33.71 | 34.18 | 33.67 | 34.12 | 489,521 | +0.60(+1.78%) |
Jun 13, 2018 | 33.40 | 33.81 | 33.32 | 33.52 | 545,913 | +0.16(+0.49%) |
Jun 12, 2018 | 33.16 | 33.59 | 33.16 | 33.36 | 572,138 | +0.16(+0.49%) |
Jun 11, 2018 | 33.40 | 33.65 | 33.01 | 33.20 | 567,084 | -0.25(-0.74%) |
Jun 08, 2018 | 33.69 | 33.85 | 33.40 | 33.44 | 398,063 | -0.20(-0.61%) |
Jun 07, 2018 | 33.57 | 33.85 | 33.40 | 33.65 | 785,585 | +0.04(+0.12%) |
Jun 06, 2018 | 33.44 | 33.61 | 938,262 | -1.02(-2.96%) | ||
Jun 05, 2018 | 35.49 | 35.53 | 34.55 | 34.63 | 773,756 | -1.11(-3.10%) |
Jun 04, 2018 | 36.11 | 36.11 | 35.61 | 35.74 | 830,236 | -0.29(-0.80%) |
Jun 01, 2018 | 36.52 | 36.52 | 35.66 | 36.02 | 585,367 | -0.37(-1.01%) |
May 31, 2018 | 36.72 | 36.84 | 36.27 | 36.39 | 611,707 | -0.29(-0.78%) |
May 30, 2018 | 36.23 | 36.99 | 36.23 | 36.68 | 634,716 | +0.53(+1.47%) |
May 29, 2018 | 35.90 | 36.39 | 35.74 | 36.15 | 453,700 | +0.16(+0.46%) |
May 25, 2018 | 35.98 | 35.98 | 35.98 | 0 | +0.08(+0.23%) | |
May 24, 2018 | 35.78 | 36.04 | 35.57 | 35.90 | 415,060 | +0.12(+0.34%) |
May 23, 2018 | 35.53 | 35.82 | 35.35 | 35.78 | 400,632 | +0.33(+0.92%) |
May 22, 2018 | 35.45 | 35.70 | 35.29 | 35.45 | 482,479 | +0.04(+0.12%) |
May 21, 2018 | 35.20 | 35.53 | 34.92 | 35.41 | 437,141 | +0.33(+0.93%) |
May 18, 2018 | 35.37 | 35.45 | 35.00 | 35.08 | 669,851 | -0.08(-0.23%) |
May 17, 2018 | 35.33 | 35.45 | 35.00 | 35.16 | 463,863 | -0.08(-0.23%) |
May 16, 2018 | 35.49 | 35.53 | 35.00 | 35.25 | 458,659 | -0.12(-0.35%) |
May 15, 2018 | 35.49 | 35.74 | 35.12 | 35.37 | 471,705 | -0.29(-0.80%) |
May 14, 2018 | 36.02 | 36.02 | 35.41 | 35.66 | 597,657 | -0.29(-0.80%) |
May 11, 2018 | 35.86 | 35.94 | 35.70 | 35.94 | 388,500 | +0.16(+0.46%) |
May 10, 2018 | 35.37 | 35.82 | 35.16 | 35.78 | 537,847 | +0.61(+1.75%) |
May 09, 2018 | 35.20 | 35.33 | 34.79 | 35.16 | 489,033 | -0.08(-0.23%) |
May 08, 2018 | 35.04 | 35.25 | 34.55 | 35.25 | 896,209 | +0.12(+0.35%) |
May 07, 2018 | 35.08 | 35.70 | 34.92 | 35.12 | 823,007 | +0.20(+0.59%) |
May 04, 2018 | 34.26 | 35.18 | 34.06 | 34.92 | 522,322 | +0.70(+2.04%) |
May 03, 2018 | 34.06 | 34.39 | 33.73 | 34.22 | 390,568 | +0.04(+0.12%) |
May 02, 2018 | 34.10 | 34.20 | 33.65 | 34.18 | 653,604 | +0.04(+0.12%) |
May 01, 2018 | 33.93 | 34.22 | 33.57 | 34.14 | 463,777 | +0.25(+0.73%) |
Apr 30, 2018 | 34.10 | 34.26 | 33.75 | 33.89 | 1,146,901 | -0.20(-0.60%) |
Apr 27, 2018 | 33.93 | 34.36 | 33.85 | 34.10 | 422,869 | +0.12(+0.36%) |
Apr 26, 2018 | 33.69 | 34.14 | 33.57 | 33.98 | 340,063 | +0.33(+0.97%) |
Apr 25, 2018 | 33.65 | 33.79 | 33.42 | 33.65 | 459,429 | -0.08(-0.24%) |
Apr 24, 2018 | 33.40 | 33.79 | 33.07 | 33.73 | 531,291 | +0.45(+1.35%) |
Apr 23, 2018 | 33.24 | 33.48 | 32.99 | 33.28 | 396,056 | +0.20(+0.62%) |
Apr 20, 2018 | 32.99 | 33.20 | 32.91 | 33.07 | 506,402 | +0.12(+0.37%) |
Apr 19, 2018 | 32.87 | 32.99 | 32.62 | 32.95 | 953,623 | +0.04(+0.12%) |
Apr 18, 2018 | 33.32 | 33.65 | 32.83 | 32.91 | 521,355 | -0.33(-0.99%) |
Apr 17, 2018 | 33.57 | 33.83 | 33.24 | 33.24 | 844,621 | -0.20(-0.61%) |
Apr 16, 2018 | 33.03 | 33.69 | 33.03 | 33.44 | 591,026 | +0.49(+1.49%) |
Apr 13, 2018 | 32.79 | 33.03 | 32.58 | 32.95 | 298,652 | +0.29(+0.88%) |
Apr 12, 2018 | 33.24 | 33.36 | 32.62 | 32.66 | 321,941 | -0.57(-1.73%) |
Apr 11, 2018 | 32.91 | 33.32 | 32.83 | 33.24 | 403,663 | +0.29(+0.87%) |
Apr 10, 2018 | 33.28 | 33.29 | 32.81 | 32.95 | 522,217 | -0.25(-0.74%) |
Apr 09, 2018 | 33.40 | 33.57 | 33.11 | 33.20 | 349,247 | -0.08(-0.25%) |
Apr 06, 2018 | 33.52 | 33.67 | 33.07 | 33.28 | 543,097 | -0.20(-0.61%) |
Apr 05, 2018 | 33.03 | 33.61 | 32.62 | 33.48 | 564,491 | +0.49(+1.49%) |
Apr 04, 2018 | 32.75 | 33.20 | 32.62 | 32.99 | 570,816 | +0.12(+0.37%) |
Apr 03, 2018 | 32.38 | 33.07 | 32.25 | 32.87 | 640,728 | +0.53(+1.65%) |
Apr 02, 2018 | 32.79 | 33.11 | 32.09 | 32.34 | 679,008 | -0.53(-1.62%) |
Mar 29, 2018 | 32.87 | 32.87 | 32.87 | 0 | +0.25(+0.75%) | |
Mar 28, 2018 | 32.25 | 32.75 | 31.97 | 32.62 | 601,508 | +0.45(+1.40%) |
Mar 27, 2018 | 31.89 | 32.58 | 31.60 | 32.17 | 568,555 | +0.37(+1.16%) |
Mar 26, 2018 | 31.52 | 31.85 | 31.27 | 31.80 | 659,393 | +0.53(+1.70%) |
Mar 23, 2018 | 32.09 | 32.34 | 31.19 | 31.27 | 661,778 | -0.78(-2.43%) |
Mar 22, 2018 | 32.09 | 32.83 | 32.01 | 32.05 | 901,163 | -0.08(-0.26%) |
Mar 21, 2018 | 32.13 | 32.75 | 31.93 | 32.13 | 686,409 | +0.12(+0.38%) |
Mar 20, 2018 | 32.62 | 32.83 | 31.93 | 32.01 | 629,980 | -0.66(-2.01%) |
Mar 19, 2018 | 32.83 | 32.83 | 32.32 | 32.66 | 446,470 | -0.16(-0.50%) |
Mar 16, 2018 | 32.46 | 32.87 | 32.17 | 32.83 | 2,401,575 | +0.49(+1.52%) |
Mar 15, 2018 | 32.29 | 32.58 | 32.19 | 32.34 | 545,960 | -0.08(-0.25%) |
Mar 14, 2018 | 32.42 | 32.70 | 32.17 | 32.42 | 474,507 | +0.10(+0.31%) |
Mar 13, 2018 | 32.52 | 32.72 | 32.11 | 32.32 | 751,648 | -0.12(-0.38%) |
Mar 12, 2018 | 32.11 | 32.48 | 32.03 | 32.44 | 508,883 | +0.28(+0.89%) |
Mar 09, 2018 | 31.83 | 32.28 | 31.50 | 32.15 | 514,494 | +0.37(+1.15%) |
Mar 08, 2018 | 32.03 | 32.11 | 31.67 | 31.79 | 634,025 | -0.08(-0.26%) |
Mar 07, 2018 | 31.87 | 729,066 | +0.08(+0.26%) | |||
Mar 06, 2018 | 31.83 | 31.93 | 31.34 | 31.79 | 636,022 | -0.12(-0.38%) |
Mar 05, 2018 | 30.93 | 31.97 | 30.85 | 31.91 | 794,384 | +0.94(+3.02%) |
Mar 02, 2018 | 31.02 | 31.26 | 30.65 | 30.97 | 556,055 | -0.08(-0.26%) |
Mar 01, 2018 | 31.02 | 31.58 | 30.93 | 31.06 | 575,182 | +0.04(+0.13%) |
Feb 28, 2018 | 31.63 | 31.79 | 30.97 | 31.02 | 800,334 | -0.57(-1.80%) |
Feb 27, 2018 | 32.15 | 32.77 | 31.58 | 31.58 | 988,195 | -0.57(-1.77%) |
Feb 26, 2018 | 32.24 | 32.36 | 31.79 | 32.15 | 565,598 | -0.08(-0.25%) |
Feb 23, 2018 | 31.14 | 32.24 | 31.10 | 32.24 | 703,612 | +1.26(+4.07%) |
Feb 22, 2018 | 30.97 | 790,457 | +0.04(+0.13%) | |||
Feb 21, 2018 | 31.22 | 31.87 | 30.89 | 30.93 | 837,041 | -0.24(-0.78%) |
Feb 20, 2018 | 31.75 | 31.91 | 30.93 | 31.18 | 877,461 | -0.77(-2.42%) |
Feb 16, 2018 | 31.95 | 31.95 | 31.95 | 0 | +0.49(+1.55%) | |
Feb 15, 2018 | 31.26 | 31.79 | 31.06 | 31.46 | 762,362 | +0.37(+1.18%) |
Feb 14, 2018 | 30.85 | 31.44 | 30.69 | 31.10 | 918,024 | +0.00(+0.00%) |
Feb 13, 2018 | 31.10 | 31.32 | 30.40 | 31.10 | 883,764 | -0.04(-0.13%) |
Feb 12, 2018 | 30.85 | 31.42 | 30.65 | 31.14 | 1,021,575 | +0.28(+0.92%) |
Feb 09, 2018 | 29.67 | 31.04 | 29.57 | 30.85 | 1,424,502 | +1.34(+4.55%) |
Feb 08, 2018 | 31.06 | 31.06 | 29.47 | 29.51 | 1,007,878 | -0.37(-1.23%) |
Feb 07, 2018 | 29.92 | 30.00 | 29.63 | 29.88 | 956,208 | -0.04(-0.14%) |
Feb 06, 2018 | 29.63 | 30.12 | 28.94 | 29.92 | 1,659,526 | -0.57(-1.87%) |
Feb 05, 2018 | 31.10 | 31.34 | 30.24 | 30.49 | 573,107 | -0.69(-2.22%) |
Feb 02, 2018 | 30.97 | 31.58 | 30.93 | 31.18 | 760,437 | +0.00(+0.00%) |
Feb 01, 2018 | 31.63 | 31.87 | 31.14 | 31.18 | 1,050,234 | -0.41(-1.29%) |
Jan 31, 2018 | 31.91 | 32.07 | 31.38 | 31.58 | 5,017,867 | -0.20(-0.64%) |
Jan 30, 2018 | 31.75 | 31.95 | 31.75 | 31.79 | 699,009 | -0.04(-0.13%) |
Jan 29, 2018 | 31.91 | 32.15 | 31.79 | 31.83 | 892,827 | -0.33(-1.01%) |
Jan 26, 2018 | 32.56 | 32.64 | 31.99 | 32.15 | 820,076 | -0.45(-1.37%) |
Jan 25, 2018 | 31.91 | 32.60 | 31.87 | 32.60 | 887,598 | +0.81(+2.56%) |
Jan 24, 2018 | 32.20 | 32.40 | 31.79 | 31.79 | 897,581 | -0.33(-1.01%) |
Jan 23, 2018 | 31.67 | 32.30 | 31.58 | 32.11 | 673,592 | +0.45(+1.41%) |
Jan 22, 2018 | 31.79 | 31.91 | 31.58 | 31.67 | 575,037 | -0.04(-0.13%) |
Jan 19, 2018 | 31.63 | 32.07 | 31.58 | 31.71 | 573,887 | +0.08(+0.26%) |
Jan 18, 2018 | 32.28 | 32.36 | 31.63 | 31.63 | 573,726 | -0.73(-2.26%) |
Jan 17, 2018 | 32.24 | 32.57 | 32.11 | 32.36 | 675,812 | +0.20(+0.63%) |
Jan 16, 2018 | 32.11 | 32.48 | 32.07 | 32.15 | 778,229 | +0.04(+0.13%) |
Jan 12, 2018 | 32.11 | 32.11 | 32.11 | 0 | -0.08(-0.25%) | |
Jan 11, 2018 | 32.07 | 32.28 | 32.01 | 32.20 | 903,742 | +0.08(+0.25%) |
Jan 10, 2018 | 32.20 | 32.42 | 31.82 | 32.11 | 930,563 | -0.33(-1.00%) |
Jan 09, 2018 | 32.64 | 32.68 | 32.32 | 32.44 | 924,154 | -0.28(-0.87%) |
Jan 08, 2018 | 32.07 | 32.89 | 31.95 | 32.72 | 1,054,351 | +0.65(+2.03%) |
Jan 05, 2018 | 32.28 | 32.32 | 31.67 | 32.07 | 497,499 | -0.16(-0.51%) |
Jan 04, 2018 | 31.99 | 32.44 | 31.99 | 32.24 | 675,930 | +0.16(+0.51%) |
Jan 03, 2018 | 32.32 | 32.64 | 32.01 | 32.07 | 667,632 | -0.37(-1.13%) |
Jan 02, 2018 | 32.81 | 32.89 | 32.32 | 32.44 | 922,342 | -0.28(-0.87%) |
Dec 29, 2017 | 32.72 | 32.72 | 32.72 | 0 | +0.41(+1.26%) | |
Dec 28, 2017 | 32.03 | 32.36 | 32.03 | 32.32 | 650,305 | +0.37(+1.15%) |
Dec 27, 2017 | 31.54 | 32.03 | 31.42 | 31.95 | 614,388 | +0.49(+1.55%) |
Dec 26, 2017 | 31.58 | 31.75 | 31.42 | 31.46 | 329,878 | -0.08(-0.26%) |
Dec 22, 2017 | 31.71 | 31.71 | 31.54 | 31.54 | 583,215 | -0.04(-0.13%) |
Dec 21, 2017 | 31.87 | 32.15 | 31.51 | 31.58 | 536,465 | -0.53(-1.65%) |
Dec 20, 2017 | 32.07 | 32.40 | 31.95 | 32.11 | 591,164 | +0.16(+0.51%) |
Dec 19, 2017 | 32.77 | 32.85 | 31.87 | 31.95 | 572,170 | -0.85(-2.61%) |
Dec 18, 2017 | 33.29 | 33.62 | 32.68 | 32.81 | 555,536 | -0.53(-1.59%) |
Dec 15, 2017 | 33.66 | 32.93 | 33.34 | 1,594,763 | +0.41(+1.24%) | |
Dec 14, 2017 | 33.66 | 33.70 | 32.83 | 32.93 | 1,332,428 | -0.84(-2.48%) |
Dec 13, 2017 | 34.09 | 34.25 | 33.68 | 33.76 | 614,142 | -0.28(-0.83%) |
Dec 12, 2017 | 34.86 | 34.94 | 34.05 | 34.05 | 327,084 | -0.89(-2.55%) |
Dec 11, 2017 | 35.22 | 35.34 | 34.65 | 34.94 | 421,934 | -0.32(-0.92%) |
Dec 08, 2017 | 35.22 | 35.34 | 34.94 | 35.26 | 314,427 | +0.00(+0.00%) |
Dec 07, 2017 | 35.06 | 35.22 | 34.90 | 415,972 | +0.00(+0.00%) | |
Dec 06, 2017 | 34.98 | 35.46 | 34.98 | 35.10 | 524,849 | +0.08(+0.23%) |
Dec 05, 2017 | 35.79 | 35.83 | 35.02 | 35.02 | 749,270 | -0.81(-2.26%) |
Dec 04, 2017 | 36.03 | 36.72 | 35.81 | 35.83 | 846,788 | -0.04(-0.11%) |