Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 36.93 | 37.31 | 36.20 | 36.94 | 3,082,000 | -0.10(-0.28%) |
Nov 29, 2018 | 37.26 | 37.37 | 36.59 | 37.04 | 1,827,820 | -0.46(-1.23%) |
Nov 28, 2018 | 36.21 | 37.55 | 36.21 | 37.51 | 2,103,510 | +1.53(+4.26%) |
Nov 27, 2018 | 36.91 | 36.95 | 35.58 | 35.97 | 2,587,230 | -1.32(-3.55%) |
Nov 26, 2018 | 36.04 | 37.66 | 35.72 | 37.30 | 3,702,390 | +1.62(+4.54%) |
Nov 23, 2018 | 35.69 | 35.99 | 35.60 | 35.68 | 459,000 | -0.22(-0.62%) |
Nov 21, 2018 | 35.90 | 35.90 | 35.90 | 0 | -0.22(-0.61%) | |
Nov 20, 2018 | 34.46 | 36.20 | 34.26 | 36.12 | 3,973,260 | +1.11(+3.18%) |
Nov 19, 2018 | 36.03 | 36.43 | 34.81 | 35.01 | 3,124,020 | -1.27(-3.50%) |
Nov 16, 2018 | 35.52 | 36.29 | 35.41 | 36.28 | 2,274,000 | +0.67(+1.88%) |
Nov 15, 2018 | 34.45 | 35.65 | 34.44 | 35.61 | 1,664,970 | +1.00(+2.88%) |
Nov 14, 2018 | 35.82 | 36.19 | 34.45 | 34.61 | 1,959,540 | -0.96(-2.69%) |
Nov 13, 2018 | 35.81 | 36.14 | 35.19 | 35.57 | 2,508,990 | -0.13(-0.38%) |
Nov 12, 2018 | 36.39 | 36.46 | 35.46 | 35.70 | 1,391,000 | -0.80(-2.18%) |
Nov 09, 2018 | 36.84 | 37.08 | 36.11 | 36.50 | 2,543,000 | -0.27(-0.72%) |
Nov 08, 2018 | 36.76 | 37.03 | 36.39 | 36.77 | 1,712,820 | -0.03(-0.07%) |
Nov 07, 2018 | 36.11 | 37.19 | 36.02 | 36.79 | 2,522,330 | +1.01(+2.82%) |
Nov 06, 2018 | 35.94 | 36.35 | 35.66 | 35.78 | 2,453,730 | -0.22(-0.62%) |
Nov 05, 2018 | 36.47 | 36.88 | 35.44 | 36.01 | 2,299,740 | -0.28(-0.76%) |
Nov 02, 2018 | 36.55 | 36.95 | 36.18 | 36.28 | 2,316,000 | -0.10(-0.27%) |
Nov 01, 2018 | 36.23 | 36.76 | 35.89 | 36.38 | 2,962,930 | +0.24(+0.67%) |
Oct 31, 2018 | 35.12 | 37.33 | 35.05 | 36.14 | 5,708,920 | +1.36(+3.91%) |
Oct 30, 2018 | 34.91 | 35.16 | 34.24 | 34.78 | 7,247,930 | -0.11(-0.32%) |
Oct 29, 2018 | 36.00 | 36.00 | 34.51 | 34.90 | 2,347,810 | -0.63(-1.78%) |
Oct 26, 2018 | 35.37 | 35.85 | 34.86 | 35.53 | 3,242,000 | -0.31(-0.86%) |
Oct 25, 2018 | 36.39 | 37.99 | 35.47 | 35.84 | 6,339,780 | -0.09(-0.26%) |
Oct 24, 2018 | 37.45 | 38.76 | 35.83 | 35.93 | 7,415,830 | -2.34(-6.12%) |
Oct 23, 2018 | 38.01 | 38.61 | 37.62 | 38.27 | 2,545,720 | -0.26(-0.67%) |
Oct 22, 2018 | 38.51 | 38.76 | 38.16 | 38.53 | 1,888,110 | +0.18(+0.47%) |
Oct 19, 2018 | 39.11 | 39.26 | 38.21 | 38.35 | 1,404,000 | -0.50(-1.30%) |
Oct 18, 2018 | 39.15 | 39.45 | 38.48 | 38.85 | 2,462,080 | -0.44(-1.12%) |
Oct 17, 2018 | 39.72 | 39.99 | 38.99 | 39.29 | 2,042,360 | -0.44(-1.10%) |
Oct 16, 2018 | 38.35 | 39.84 | 38.10 | 39.73 | 2,094,820 | +1.67(+4.39%) |
Oct 15, 2018 | 38.91 | 39.35 | 38.06 | 38.06 | 3,728,330 | -0.77(-1.99%) |
Oct 12, 2018 | 38.05 | 39.36 | 38.05 | 38.83 | 3,948,000 | +1.33(+3.55%) |
Oct 11, 2018 | 37.23 | 38.13 | 37.08 | 37.50 | 5,428,780 | +0.18(+0.47%) |
Oct 10, 2018 | 38.22 | 38.22 | 37.22 | 37.32 | 4,429,730 | -1.05(-2.74%) |
Oct 09, 2018 | 38.32 | 39.03 | 37.78 | 38.38 | 2,968,080 | -0.13(-0.35%) |
Oct 08, 2018 | 39.37 | 39.37 | 38.38 | 38.51 | 4,305,300 | -0.98(-2.48%) |
Oct 05, 2018 | 40.00 | 40.52 | 39.32 | 39.49 | 3,103,000 | -0.52(-1.30%) |
Oct 04, 2018 | 40.83 | 40.92 | 39.70 | 40.01 | 2,143,060 | -0.88(-2.15%) |
Oct 03, 2018 | 40.74 | 41.01 | 40.10 | 40.89 | 3,420,530 | +0.39(+0.96%) |
Oct 02, 2018 | 41.27 | 41.67 | 40.44 | 40.50 | 3,868,040 | -0.94(-2.26%) |
Oct 01, 2018 | 42.32 | 42.50 | 41.43 | 41.44 | 1,540,410 | -0.65(-1.54%) |
Sep 28, 2018 | 41.73 | 42.25 | 41.47 | 42.08 | 1,594,000 | +0.31(+0.75%) |
Sep 27, 2018 | 42.01 | 42.30 | 41.64 | 41.77 | 1,096,630 | -0.20(-0.47%) |
Sep 26, 2018 | 41.76 | 42.49 | 41.54 | 41.97 | 2,303,980 | +0.12(+0.30%) |
Sep 25, 2018 | 41.62 | 42.48 | 41.57 | 41.85 | 2,621,700 | +0.09(+0.23%) |
Sep 24, 2018 | 41.78 | 42.06 | 41.48 | 41.75 | 2,169,370 | -0.21(-0.51%) |
Sep 21, 2018 | 42.03 | 42.55 | 41.83 | 41.97 | 2,688,000 | -0.05(-0.12%) |
Sep 20, 2018 | 41.74 | 42.32 | 41.34 | 42.02 | 1,784,990 | +0.50(+1.19%) |
Sep 19, 2018 | 42.59 | 42.59 | 41.45 | 41.52 | 2,052,380 | -0.98(-2.31%) |
Sep 18, 2018 | 42.13 | 42.85 | 42.13 | 42.50 | 1,825,000 | +0.15(+0.35%) |
Sep 17, 2018 | 43.50 | 43.50 | 42.25 | 42.35 | 1,750,200 | -1.15(-2.64%) |
Sep 14, 2018 | 43.94 | 43.94 | 43.48 | 43.50 | 2,311,000 | -0.35(-0.80%) |
Sep 13, 2018 | 43.70 | 43.92 | 43.45 | 43.85 | 733,310 | +0.36(+0.82%) |
Sep 12, 2018 | 44.35 | 44.35 | 43.25 | 43.49 | 1,558,460 | -0.89(-2.01%) |
Sep 11, 2018 | 43.55 | 44.48 | 43.34 | 44.38 | 2,481,150 | +0.79(+1.80%) |
Sep 10, 2018 | 43.59 | 43.80 | 43.18 | 43.60 | 1,288,360 | +0.19(+0.44%) |
Sep 07, 2018 | 43.46 | 43.89 | 43.20 | 43.41 | 1,194,000 | -0.31(-0.72%) |
Sep 06, 2018 | 44.23 | 44.33 | 43.68 | 43.72 | 1,857,710 | -0.53(-1.20%) |
Sep 05, 2018 | 44.70 | 44.71 | 43.35 | 44.25 | 1,772,490 | -0.42(-0.94%) |
Sep 04, 2018 | 44.19 | 44.84 | 43.91 | 44.67 | 1,329,910 | +0.46(+1.03%) |
Aug 31, 2018 | 44.22 | 44.22 | 44.22 | 0 | +0.11(+0.25%) | |
Aug 30, 2018 | 44.17 | 44.30 | 43.82 | 44.10 | 1,101,750 | -0.11(-0.24%) |
Aug 29, 2018 | 43.92 | 44.47 | 43.92 | 44.21 | 713,360 | +0.37(+0.85%) |
Aug 28, 2018 | 43.99 | 44.46 | 43.69 | 43.84 | 743,090 | -0.04(-0.09%) |
Aug 27, 2018 | 43.62 | 44.19 | 43.51 | 43.88 | 750,880 | +0.43(+1.00%) |
Aug 24, 2018 | 43.58 | 43.94 | 43.38 | 43.45 | 932,000 | -0.00(-0.00%) |
Aug 23, 2018 | 43.08 | 43.56 | 42.91 | 43.45 | 1,691,650 | +0.37(+0.85%) |
Aug 22, 2018 | 42.90 | 43.14 | 42.71 | 43.08 | 1,040,060 | +0.09(+0.22%) |
Aug 21, 2018 | 43.25 | 43.44 | 42.72 | 42.99 | 1,799,790 | -0.24(-0.55%) |
Aug 20, 2018 | 43.03 | 43.31 | 42.62 | 43.23 | 932,780 | +0.18(+0.43%) |
Aug 17, 2018 | 42.98 | 43.17 | 42.84 | 43.04 | 683,000 | +0.08(+0.18%) |
Aug 16, 2018 | 43.27 | 43.27 | 42.81 | 42.97 | 768,600 | +0.09(+0.20%) |
Aug 15, 2018 | 42.93 | 43.58 | 42.80 | 42.88 | 945,890 | -0.21(-0.50%) |
Aug 14, 2018 | 42.87 | 43.43 | 42.70 | 43.10 | 893,670 | +0.23(+0.54%) |
Aug 13, 2018 | 42.88 | 43.57 | 42.81 | 42.86 | 1,466,620 | +0.00(+0.01%) |
Aug 10, 2018 | 42.07 | 43.11 | 41.93 | 42.86 | 1,318,000 | +0.58(+1.36%) |
Aug 09, 2018 | 42.24 | 43.01 | 42.00 | 42.28 | 1,152,050 | +0.13(+0.31%) |
Aug 08, 2018 | 42.01 | 42.46 | 39.82 | 42.16 | 1,557,420 | +0.16(+0.37%) |
Aug 07, 2018 | 42.18 | 42.30 | 41.64 | 42.00 | 2,457,850 | -0.22(-0.51%) |
Aug 06, 2018 | 42.30 | 42.74 | 41.87 | 42.22 | 1,371,440 | -0.09(-0.20%) |
Aug 03, 2018 | 42.70 | 42.86 | 41.77 | 42.30 | 1,005,000 | -0.34(-0.81%) |
Aug 02, 2018 | 41.62 | 42.73 | 41.60 | 42.65 | 1,226,470 | +0.79(+1.88%) |
Aug 01, 2018 | 41.59 | 43.05 | 41.46 | 41.86 | 2,707,660 | +0.27(+0.66%) |
Jul 31, 2018 | 41.68 | 42.18 | 41.18 | 41.59 | 2,581,080 | +0.13(+0.31%) |
Jul 30, 2018 | 42.27 | 42.59 | 40.98 | 41.46 | 2,132,790 | -0.72(-1.72%) |
Jul 27, 2018 | 43.20 | 43.62 | 41.84 | 42.18 | 2,172,000 | -1.02(-2.36%) |
Jul 26, 2018 | 43.66 | 43.99 | 42.57 | 43.20 | 1,618,340 | -0.57(-1.30%) |
Jul 25, 2018 | 42.87 | 44.70 | 42.02 | 43.77 | 4,942,400 | +1.36(+3.20%) |
Jul 24, 2018 | 43.23 | 43.23 | 41.80 | 42.41 | 2,452,010 | -0.67(-1.55%) |
Jul 23, 2018 | 42.44 | 43.10 | 42.28 | 43.08 | 1,658,980 | +0.58(+1.35%) |
Jul 20, 2018 | 42.51 | 42.70 | 42.46 | 42.50 | 1,135,300 | +0.17(+0.39%) |
Jul 19, 2018 | 42.34 | 42.57 | 42.27 | 42.33 | 1,604,060 | -0.13(-0.32%) |
Jul 18, 2018 | 42.61 | 43.45 | 42.35 | 42.47 | 1,365,870 | -0.16(-0.38%) |
Jul 17, 2018 | 42.64 | 42.76 | 42.16 | 42.63 | 1,518,990 | -0.15(-0.35%) |
Jul 16, 2018 | 42.40 | 42.91 | 42.31 | 42.78 | 1,629,310 | +0.33(+0.78%) |
Jul 13, 2018 | 42.62 | 42.79 | 42.27 | 42.45 | 937,950 | -0.17(-0.40%) |
Jul 12, 2018 | 42.28 | 42.66 | 42.12 | 42.62 | 1,188,230 | +0.58(+1.38%) |
Jul 11, 2018 | 41.75 | 42.19 | 41.75 | 42.04 | 2,440,510 | +0.09(+0.22%) |
Jul 10, 2018 | 42.90 | 42.99 | 41.92 | 41.95 | 2,074,560 | -0.94(-2.18%) |
Jul 09, 2018 | 42.26 | 42.93 | 41.92 | 42.89 | 1,816,280 | +0.65(+1.53%) |
Jul 06, 2018 | 41.34 | 42.31 | 41.34 | 42.24 | 1,609,100 | +0.89(+2.14%) |
Jul 05, 2018 | 41.03 | 41.41 | 39.71 | 41.35 | 2,673,430 | +0.50(+1.23%) |
Jul 03, 2018 | 40.85 | 40.85 | 40.85 | 0 | -0.71(-1.72%) | |
Jul 02, 2018 | 41.04 | 41.63 | 40.67 | 41.57 | 4,031,710 | +0.30(+0.74%) |
Jun 29, 2018 | 41.55 | 42.25 | 41.22 | 41.26 | 2,781,900 | -0.27(-0.65%) |
Jun 28, 2018 | 40.95 | 41.74 | 40.79 | 41.53 | 5,660,400 | +0.37(+0.89%) |
Jun 27, 2018 | 40.91 | 41.38 | 40.83 | 41.17 | 4,525,380 | +0.41(+1.01%) |
Jun 26, 2018 | 40.07 | 40.88 | 39.88 | 40.76 | 2,862,300 | +0.81(+2.03%) |
Jun 25, 2018 | 41.09 | 41.99 | 39.83 | 39.95 | 3,508,860 | -1.26(-3.06%) |
Jun 22, 2018 | 41.61 | 41.79 | 41.19 | 41.21 | 3,371,740 | -0.30(-0.72%) |
Jun 21, 2018 | 41.84 | 41.94 | 41.40 | 41.51 | 2,584,540 | -0.22(-0.52%) |
Jun 20, 2018 | 41.65 | 41.92 | 41.30 | 41.73 | 2,085,850 | +0.27(+0.65%) |
Jun 19, 2018 | 41.33 | 41.65 | 40.92 | 41.46 | 2,737,990 | -0.23(-0.55%) |
Jun 18, 2018 | 41.23 | 41.73 | 40.80 | 41.69 | 1,542,970 | +0.29(+0.70%) |
Jun 15, 2018 | 41.49 | 40.97 | 41.40 | 2,606,030 | +0.43(+1.04%) | |
Jun 14, 2018 | 40.60 | 41.16 | 40.60 | 40.97 | 1,428,030 | +0.34(+0.82%) |
Jun 13, 2018 | 41.09 | 41.47 | 40.61 | 40.63 | 2,405,950 | -0.46(-1.12%) |
Jun 12, 2018 | 40.53 | 41.57 | 40.53 | 41.09 | 4,170,410 | +0.57(+1.41%) |
Jun 11, 2018 | 40.08 | 40.69 | 40.08 | 40.52 | 2,366,140 | +0.34(+0.85%) |
Jun 08, 2018 | 39.81 | 40.40 | 39.56 | 40.19 | 1,569,190 | +0.25(+0.64%) |
Jun 07, 2018 | 40.15 | 40.15 | 39.21 | 39.93 | 3,269,840 | -0.20(-0.50%) |
Jun 06, 2018 | 40.23 | 40.13 | 1,127,840 | +0.49(+1.23%) | ||
Jun 05, 2018 | 39.13 | 39.69 | 39.07 | 39.64 | 2,013,470 | +0.54(+1.37%) |
Jun 04, 2018 | 38.64 | 39.37 | 38.64 | 39.10 | 2,041,940 | +0.56(+1.45%) |
Jun 01, 2018 | 38.32 | 38.78 | 38.31 | 38.54 | 2,297,270 | +0.42(+1.11%) |
May 31, 2018 | 38.09 | 38.50 | 37.87 | 38.12 | 2,836,150 | +0.04(+0.09%) |
May 30, 2018 | 37.83 | 38.39 | 37.51 | 38.09 | 1,368,670 | +0.29(+0.77%) |
May 29, 2018 | 37.82 | 38.49 | 37.47 | 37.79 | 1,507,130 | -0.29(-0.76%) |
May 25, 2018 | 38.08 | 38.08 | 38.08 | 0 | -0.14(-0.37%) | |
May 24, 2018 | 38.05 | 38.43 | 37.83 | 38.22 | 1,151,890 | +0.14(+0.37%) |
May 23, 2018 | 37.66 | 38.13 | 37.55 | 38.08 | 884,940 | +0.33(+0.88%) |
May 22, 2018 | 38.50 | 38.66 | 37.68 | 37.75 | 1,805,730 | -0.72(-1.87%) |
May 21, 2018 | 38.30 | 38.56 | 38.21 | 38.47 | 1,778,840 | +0.33(+0.85%) |
May 18, 2018 | 37.65 | 38.26 | 37.60 | 38.15 | 2,035,730 | +0.56(+1.48%) |
May 17, 2018 | 38.06 | 38.38 | 37.51 | 37.59 | 2,192,170 | -0.52(-1.37%) |
May 16, 2018 | 38.69 | 38.84 | 38.06 | 38.11 | 2,048,930 | -0.69(-1.78%) |
May 15, 2018 | 38.87 | 38.93 | 38.34 | 38.80 | 1,852,850 | -0.32(-0.83%) |
May 14, 2018 | 39.30 | 39.66 | 38.95 | 39.12 | 1,057,080 | -0.09(-0.23%) |
May 11, 2018 | 39.44 | 39.47 | 39.04 | 39.21 | 1,189,800 | -0.13(-0.34%) |
May 10, 2018 | 39.10 | 39.50 | 39.06 | 39.34 | 1,344,530 | +0.32(+0.81%) |
May 09, 2018 | 38.72 | 39.07 | 38.44 | 39.03 | 1,107,790 | +0.38(+0.97%) |
May 08, 2018 | 38.41 | 38.78 | 38.26 | 38.65 | 1,656,320 | +0.05(+0.13%) |
May 07, 2018 | 37.75 | 38.66 | 37.51 | 38.60 | 1,880,760 | +0.81(+2.15%) |
May 04, 2018 | 37.25 | 37.83 | 36.87 | 37.79 | 1,756,130 | +0.46(+1.23%) |
May 03, 2018 | 36.80 | 37.40 | 36.54 | 37.33 | 2,201,020 | +0.50(+1.35%) |
May 02, 2018 | 36.88 | 37.17 | 36.37 | 36.83 | 1,451,450 | -0.07(-0.18%) |
May 01, 2018 | 36.64 | 37.20 | 36.33 | 36.90 | 1,918,610 | +0.23(+0.63%) |
Apr 30, 2018 | 36.97 | 37.06 | 36.47 | 36.67 | 2,589,470 | -0.25(-0.67%) |
Apr 27, 2018 | 37.20 | 37.29 | 36.62 | 36.91 | 1,288,890 | -0.15(-0.40%) |
Apr 26, 2018 | 37.27 | 37.68 | 36.95 | 37.06 | 2,607,540 | +0.05(+0.12%) |
Apr 25, 2018 | 38.17 | 38.20 | 36.68 | 37.02 | 3,405,010 | -1.48(-3.86%) |
Apr 24, 2018 | 38.03 | 39.21 | 37.23 | 38.50 | 4,563,770 | +1.61(+4.38%) |
Apr 23, 2018 | 37.73 | 37.73 | 36.58 | 36.89 | 3,117,100 | -0.81(-2.14%) |
Apr 20, 2018 | 38.01 | 38.02 | 37.55 | 37.69 | 1,896,960 | -0.06(-0.16%) |
Apr 19, 2018 | 37.68 | 37.95 | 37.45 | 37.76 | 2,653,710 | -0.02(-0.05%) |
Apr 18, 2018 | 37.84 | 38.12 | 37.50 | 37.77 | 2,874,530 | +0.10(+0.26%) |
Apr 17, 2018 | 36.96 | 37.79 | 36.96 | 37.68 | 1,578,060 | +0.93(+2.53%) |
Apr 16, 2018 | 36.59 | 36.89 | 36.33 | 36.75 | 2,102,520 | +0.34(+0.94%) |
Apr 13, 2018 | 36.79 | 36.79 | 36.07 | 36.41 | 1,262,950 | -0.37(-1.00%) |
Apr 12, 2018 | 36.04 | 36.99 | 36.01 | 36.77 | 1,481,960 | +0.84(+2.34%) |
Apr 11, 2018 | 35.84 | 36.47 | 35.84 | 35.93 | 1,086,370 | -0.09(-0.25%) |
Apr 10, 2018 | 36.04 | 36.17 | 35.53 | 36.02 | 1,095,230 | +0.34(+0.94%) |
Apr 09, 2018 | 35.45 | 36.00 | 34.84 | 35.69 | 1,245,330 | +0.56(+1.59%) |
Apr 06, 2018 | 35.38 | 35.87 | 34.79 | 35.13 | 1,089,310 | -0.40(-1.13%) |
Apr 05, 2018 | 35.96 | 36.12 | 35.45 | 35.53 | 2,150,880 | -0.38(-1.05%) |
Apr 04, 2018 | 34.85 | 35.98 | 34.22 | 35.91 | 2,727,950 | +0.58(+1.63%) |
Apr 03, 2018 | 35.25 | 36.02 | 35.15 | 35.33 | 1,934,660 | +0.22(+0.62%) |
Apr 02, 2018 | 36.25 | 36.33 | 34.76 | 35.11 | 1,254,410 | -1.16(-3.18%) |
Mar 29, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.66(+1.87%) | |
Mar 28, 2018 | 36.00 | 36.14 | 35.21 | 35.60 | 2,116,410 | -0.40(-1.10%) |
Mar 27, 2018 | 36.84 | 37.03 | 35.61 | 36.00 | 2,203,090 | -0.68(-1.86%) |
Mar 26, 2018 | 36.54 | 36.98 | 35.70 | 36.68 | 2,131,160 | +0.54(+1.50%) |
Mar 23, 2018 | 35.84 | 36.26 | 35.51 | 36.14 | 2,988,320 | +0.35(+0.99%) |
Mar 22, 2018 | 37.03 | 37.32 | 35.72 | 35.79 | 1,900,200 | -1.59(-4.24%) |
Mar 21, 2018 | 37.49 | 37.86 | 37.08 | 37.37 | 1,815,230 | -0.21(-0.55%) |
Mar 20, 2018 | 36.58 | 37.66 | 36.50 | 37.58 | 3,119,930 | +0.98(+2.67%) |
Mar 19, 2018 | 36.55 | 37.22 | 36.17 | 36.60 | 3,350,370 | -0.18(-0.48%) |
Mar 16, 2018 | 36.51 | 36.99 | 36.40 | 36.78 | 7,489,340 | +0.42(+1.16%) |
Mar 15, 2018 | 36.47 | 36.57 | 36.12 | 36.36 | 1,933,060 | -0.08(-0.23%) |
Mar 14, 2018 | 36.53 | 36.83 | 36.36 | 36.44 | 1,836,910 | +0.13(+0.36%) |
Mar 13, 2018 | 35.90 | 36.39 | 35.66 | 36.31 | 2,152,790 | +0.37(+1.03%) |
Mar 12, 2018 | 36.22 | 36.77 | 35.91 | 35.94 | 2,225,260 | -0.18(-0.51%) |
Mar 09, 2018 | 35.94 | 36.17 | 35.72 | 36.12 | 1,922,500 | +0.47(+1.31%) |
Mar 08, 2018 | 35.80 | 35.80 | 35.45 | 35.65 | 1,817,260 | +0.05(+0.13%) |
Mar 07, 2018 | 35.55 | 35.97 | 35.48 | 35.61 | 1,575,410 | -0.10(-0.29%) |
Mar 06, 2018 | 35.82 | 35.98 | 35.58 | 35.71 | 1,162,420 | +0.00(+0.01%) |
Mar 05, 2018 | 34.68 | 35.81 | 34.01 | 35.71 | 2,098,120 | +0.88(+2.53%) |
Mar 02, 2018 | 34.21 | 35.00 | 33.78 | 34.83 | 2,019,290 | +0.38(+1.10%) |
Mar 01, 2018 | 34.30 | 35.14 | 34.18 | 34.45 | 2,301,560 | +0.24(+0.69%) |
Feb 28, 2018 | 34.58 | 35.07 | 34.16 | 34.21 | 5,020,250 | -0.19(-0.54%) |
Feb 27, 2018 | 35.20 | 35.25 | 34.40 | 34.40 | 2,258,370 | -0.94(-2.66%) |
Feb 26, 2018 | 35.85 | 35.88 | 35.24 | 35.34 | 1,989,680 | -0.15(-0.43%) |
Feb 23, 2018 | 35.29 | 35.68 | 34.83 | 35.49 | 1,650,260 | +0.33(+0.95%) |
Feb 22, 2018 | 35.30 | 35.30 | 33.22 | 35.16 | 3,555,360 | -0.05(-0.15%) |
Feb 21, 2018 | 35.19 | 35.54 | 34.98 | 35.21 | 1,975,610 | +0.03(+0.08%) |
Feb 20, 2018 | 34.95 | 35.61 | 34.43 | 35.18 | 1,467,360 | +0.17(+0.49%) |
Feb 16, 2018 | 35.01 | 35.01 | 35.01 | 0 | +0.22(+0.62%) | |
Feb 15, 2018 | 34.77 | 34.77 | 34.42 | 34.80 | 1,737,190 | +0.24(+0.68%) |
Feb 14, 2018 | 34.19 | 34.85 | 34.11 | 34.56 | 2,162,500 | +0.26(+0.76%) |
Feb 13, 2018 | 34.31 | 34.30 | 2,455,650 | +0.90(+2.68%) | ||
Feb 12, 2018 | 33.02 | 33.83 | 32.61 | 33.41 | 1,527,030 | +0.61(+1.85%) |
Feb 09, 2018 | 33.12 | 33.32 | 31.84 | 32.80 | 1,750,360 | -0.11(-0.33%) |
Feb 08, 2018 | 33.83 | 34.23 | 32.91 | 32.91 | 1,868,560 | -0.84(-2.49%) |
Feb 07, 2018 | 33.53 | 34.10 | 33.53 | 33.75 | 1,158,480 | +0.23(+0.68%) |
Feb 06, 2018 | 33.30 | 34.10 | 32.84 | 33.52 | 3,265,180 | -0.43(-1.28%) |
Feb 05, 2018 | 34.00 | 34.54 | 33.50 | 33.95 | 1,829,540 | -0.39(-1.13%) |
Feb 02, 2018 | 34.79 | 35.09 | 34.31 | 34.34 | 1,844,430 | -0.66(-1.89%) |
Feb 01, 2018 | 34.48 | 35.12 | 34.42 | 35.00 | 2,410,520 | +0.39(+1.13%) |
Jan 31, 2018 | 34.89 | 35.36 | 34.27 | 34.61 | 2,430,120 | -0.11(-0.31%) |
Jan 30, 2018 | 34.82 | 34.82 | 34.53 | 34.72 | 1,954,650 | -0.35(-1.00%) |
Jan 29, 2018 | 35.14 | 35.52 | 35.06 | 35.07 | 3,173,540 | -0.11(-0.30%) |
Jan 26, 2018 | 35.09 | 35.29 | 34.59 | 35.18 | 2,825,760 | +0.22(+0.64%) |
Jan 25, 2018 | 35.42 | 35.58 | 34.95 | 34.95 | 3,332,700 | -0.33(-0.92%) |
Jan 24, 2018 | 35.18 | 35.54 | 35.03 | 35.28 | 2,798,610 | +0.26(+0.74%) |
Jan 23, 2018 | 34.25 | 35.08 | 34.07 | 35.02 | 2,176,780 | +0.83(+2.42%) |
Jan 22, 2018 | 34.11 | 34.38 | 33.89 | 34.20 | 1,517,740 | +0.08(+0.22%) |
Jan 19, 2018 | 33.64 | 34.47 | 33.47 | 34.12 | 2,796,500 | +0.48(+1.43%) |
Jan 18, 2018 | 32.43 | 33.99 | 32.43 | 33.64 | 6,212,560 | +1.44(+4.49%) |
Jan 17, 2018 | 31.98 | 32.28 | 31.90 | 32.20 | 2,020,990 | +0.29(+0.91%) |
Jan 16, 2018 | 32.50 | 32.51 | 31.85 | 31.91 | 2,737,320 | -0.30(-0.92%) |
Jan 12, 2018 | 32.20 | 32.20 | 32.20 | 0 | +0.47(+1.48%) | |
Jan 11, 2018 | 31.55 | 31.76 | 31.25 | 31.73 | 1,153,340 | +0.29(+0.91%) |
Jan 10, 2018 | 31.53 | 31.44 | 907,280 | -0.02(-0.07%) | ||
Jan 09, 2018 | 31.48 | 31.62 | 31.18 | 31.47 | 1,372,900 | +0.07(+0.22%) |
Jan 08, 2018 | 31.13 | 31.50 | 31.05 | 31.40 | 1,434,540 | +0.26(+0.83%) |
Jan 05, 2018 | 30.99 | 31.34 | 30.92 | 31.14 | 1,422,260 | +0.23(+0.74%) |
Jan 04, 2018 | 30.84 | 31.17 | 30.67 | 30.91 | 2,057,050 | +0.16(+0.52%) |
Jan 03, 2018 | 29.71 | 30.79 | 29.59 | 30.75 | 2,801,970 | +1.07(+3.61%) |
Jan 02, 2018 | 29.83 | 29.86 | 29.54 | 29.68 | 2,263,720 | -0.02(-0.05%) |
Dec 29, 2017 | 29.70 | 29.70 | 29.70 | 0 | +0.14(+0.46%) | |
Dec 28, 2017 | 29.44 | 29.57 | 29.32 | 29.56 | 897,090 | +0.15(+0.52%) |
Dec 27, 2017 | 29.48 | 29.60 | 29.30 | 29.41 | 1,733,160 | -0.08(-0.27%) |
Dec 26, 2017 | 29.85 | 29.86 | 29.32 | 29.49 | 2,116,030 | -0.49(-1.64%) |
Dec 22, 2017 | 29.80 | 30.07 | 29.70 | 29.98 | 1,528,790 | +0.12(+0.41%) |
Dec 21, 2017 | 29.70 | 29.96 | 29.58 | 29.86 | 2,592,490 | +0.17(+0.56%) |
Dec 20, 2017 | 29.97 | 29.97 | 29.57 | 29.69 | 1,024,560 | -0.19(-0.65%) |
Dec 19, 2017 | 29.70 | 30.02 | 29.65 | 29.89 | 3,262,680 | +0.16(+0.54%) |
Dec 18, 2017 | 29.75 | 30.10 | 29.46 | 29.73 | 3,690,010 | +0.24(+0.81%) |
Dec 15, 2017 | 28.91 | 29.92 | 28.58 | 29.49 | 4,501,200 | +0.71(+2.45%) |
Dec 14, 2017 | 29.09 | 29.28 | 28.61 | 28.78 | 3,420,550 | -0.34(-1.15%) |
Dec 13, 2017 | 28.85 | 29.43 | 28.85 | 29.12 | 3,573,560 | +0.33(+1.16%) |
Dec 12, 2017 | 28.59 | 29.14 | 28.31 | 28.78 | 6,008,070 | -0.27(-0.92%) |
Dec 11, 2017 | 29.23 | 29.28 | 28.95 | 29.05 | 3,168,470 | -0.18(-0.63%) |
Dec 08, 2017 | 29.34 | 29.51 | 29.10 | 29.23 | 2,455,630 | +0.05(+0.18%) |
Dec 07, 2017 | 29.41 | 29.58 | 29.08 | 29.18 | 2,311,080 | -0.14(-0.47%) |
Dec 06, 2017 | 29.19 | 29.68 | 29.26 | 29.32 | 2,924,410 | +0.06(+0.21%) |
Dec 05, 2017 | 29.60 | 29.80 | 29.19 | 29.26 | 2,028,340 | -0.32(-1.08%) |
Dec 04, 2017 | 30.49 | 30.70 | 29.51 | 29.58 | 1,863,320 | -0.62(-2.07%) |