Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.91 | 39.33 | 37.91 | 39.29 | 543,696 | +1.38(+3.64%) |
Nov 29, 2018 | 37.90 | 38.26 | 37.78 | 37.91 | 354,815 | -0.13(-0.33%) |
Nov 28, 2018 | 36.68 | 38.10 | 36.57 | 38.04 | 645,125 | +1.62(+4.46%) |
Nov 27, 2018 | 36.90 | 37.57 | 36.28 | 36.41 | 386,335 | -0.48(-1.30%) |
Nov 26, 2018 | 37.27 | 37.63 | 36.45 | 36.89 | 617,194 | +0.10(+0.27%) |
Nov 23, 2018 | 36.48 | 37.24 | 36.48 | 36.80 | 238,850 | +0.32(+0.89%) |
Nov 21, 2018 | 36.47 | 36.47 | 36.47 | 0 | +0.78(+2.19%) | |
Nov 20, 2018 | 35.29 | 35.93 | 34.64 | 35.69 | 486,252 | +0.05(+0.14%) |
Nov 19, 2018 | 35.41 | 35.91 | 35.23 | 35.64 | 431,670 | +0.21(+0.58%) |
Nov 16, 2018 | 34.90 | 35.47 | 34.26 | 35.43 | 465,441 | +0.26(+0.75%) |
Nov 15, 2018 | 35.43 | 35.43 | 34.13 | 35.17 | 530,395 | -0.44(-1.24%) |
Nov 14, 2018 | 36.34 | 36.59 | 35.46 | 35.61 | 487,779 | -0.63(-1.75%) |
Nov 13, 2018 | 34.95 | 36.33 | 34.79 | 36.24 | 562,907 | +1.45(+4.18%) |
Nov 12, 2018 | 34.88 | 35.44 | 34.54 | 34.79 | 560,100 | -1.07(-2.99%) |
Nov 09, 2018 | 35.66 | 36.37 | 35.36 | 35.86 | 473,946 | +0.16(+0.44%) |
Nov 08, 2018 | 35.86 | 35.88 | 35.30 | 35.71 | 344,026 | -0.29(-0.81%) |
Nov 07, 2018 | 35.16 | 36.09 | 34.64 | 36.00 | 458,466 | +1.09(+3.13%) |
Nov 06, 2018 | 35.10 | 35.42 | 34.62 | 34.91 | 428,684 | -0.31(-0.89%) |
Nov 05, 2018 | 34.73 | 35.23 | 34.44 | 35.22 | 618,490 | +0.48(+1.38%) |
Nov 02, 2018 | 34.63 | 35.17 | 34.24 | 34.74 | 642,349 | +0.45(+1.31%) |
Nov 01, 2018 | 34.03 | 34.64 | 33.95 | 34.29 | 631,555 | +0.53(+1.56%) |
Oct 31, 2018 | 34.95 | 35.10 | 33.74 | 33.77 | 697,596 | -0.74(-2.15%) |
Oct 30, 2018 | 33.26 | 34.54 | 33.13 | 34.51 | 604,867 | +1.26(+3.79%) |
Oct 29, 2018 | 32.45 | 33.79 | 32.27 | 33.25 | 1,103,167 | +1.20(+3.74%) |
Oct 26, 2018 | 32.34 | 32.88 | 31.21 | 32.05 | 977,617 | -0.78(-2.38%) |
Oct 25, 2018 | 31.02 | 33.54 | 30.91 | 32.83 | 1,372,886 | +2.09(+6.79%) |
Oct 24, 2018 | 32.93 | 34.24 | 30.69 | 30.74 | 1,733,413 | -2.53(-7.60%) |
Oct 23, 2018 | 33.54 | 33.54 | 32.11 | 33.27 | 940,292 | -0.49(-1.45%) |
Oct 22, 2018 | 33.51 | 34.10 | 33.41 | 33.76 | 567,586 | +0.36(+1.08%) |
Oct 19, 2018 | 33.12 | 33.82 | 32.67 | 33.40 | 656,288 | +0.18(+0.53%) |
Oct 18, 2018 | 34.24 | 34.40 | 33.08 | 33.22 | 550,015 | -0.99(-2.88%) |
Oct 17, 2018 | 34.30 | 34.52 | 33.34 | 34.21 | 710,614 | +0.34(+1.01%) |
Oct 16, 2018 | 32.53 | 34.04 | 32.25 | 33.86 | 693,826 | +1.43(+4.42%) |
Oct 15, 2018 | 32.80 | 33.19 | 32.41 | 32.43 | 620,900 | -0.27(-0.84%) |
Oct 12, 2018 | 32.24 | 32.82 | 32.00 | 32.70 | 1,412,102 | +0.79(+2.48%) |
Oct 11, 2018 | 33.64 | 34.04 | 31.75 | 31.91 | 1,449,083 | -1.29(-3.88%) |
Oct 10, 2018 | 33.58 | 34.10 | 33.09 | 33.20 | 945,231 | -0.63(-1.87%) |
Oct 09, 2018 | 35.27 | 35.33 | 33.73 | 33.84 | 954,640 | -1.66(-4.67%) |
Oct 08, 2018 | 35.40 | 35.78 | 35.00 | 35.49 | 401,973 | -0.13(-0.36%) |
Oct 05, 2018 | 36.63 | 36.67 | 35.53 | 35.62 | 518,430 | -1.18(-3.21%) |
Oct 04, 2018 | 37.37 | 37.84 | 36.58 | 36.80 | 589,159 | -0.63(-1.69%) |
Oct 03, 2018 | 37.28 | 37.77 | 37.01 | 37.44 | 452,023 | +0.44(+1.19%) |
Oct 02, 2018 | 37.09 | 37.34 | 36.87 | 37.00 | 341,541 | -0.11(-0.29%) |
Oct 01, 2018 | 39.22 | 39.22 | 36.99 | 37.10 | 1,060,259 | -2.02(-5.16%) |
Sep 28, 2018 | 38.54 | 39.32 | 38.34 | 39.12 | 381,084 | +0.49(+1.26%) |
Sep 27, 2018 | 38.88 | 39.37 | 38.39 | 38.64 | 405,762 | +0.44(+1.15%) |
Sep 26, 2018 | 37.85 | 38.64 | 37.46 | 38.20 | 454,079 | +0.44(+1.16%) |
Sep 25, 2018 | 38.29 | 38.64 | 37.71 | 37.76 | 364,684 | -0.34(-0.90%) |
Sep 24, 2018 | 39.37 | 39.37 | 37.94 | 38.10 | 395,227 | -1.07(-2.74%) |
Sep 21, 2018 | 39.07 | 40.09 | 39.07 | 39.17 | 670,228 | -0.05(-0.12%) |
Sep 20, 2018 | 39.42 | 39.56 | 38.68 | 39.22 | 302,554 | +0.24(+0.63%) |
Sep 19, 2018 | 39.32 | 39.90 | 38.91 | 38.98 | 391,074 | -0.49(-1.24%) |
Sep 18, 2018 | 38.98 | 39.85 | 38.73 | 39.46 | 432,984 | +0.49(+1.25%) |
Sep 17, 2018 | 37.95 | 39.27 | 37.90 | 38.98 | 558,954 | +1.17(+3.10%) |
Sep 14, 2018 | 37.76 | 38.44 | 37.71 | 37.81 | 402,198 | -0.10(-0.26%) |
Sep 13, 2018 | 37.56 | 38.64 | 37.51 | 37.90 | 391,437 | +0.54(+1.44%) |
Sep 12, 2018 | 37.66 | 37.76 | 37.17 | 37.37 | 504,628 | -0.39(-1.03%) |
Sep 11, 2018 | 38.15 | 38.54 | 37.61 | 37.76 | 419,204 | -0.59(-1.53%) |
Sep 10, 2018 | 38.15 | 38.73 | 37.95 | 38.34 | 588,464 | +0.20(+0.51%) |
Sep 07, 2018 | 38.44 | 39.22 | 37.81 | 38.15 | 526,527 | -0.34(-0.89%) |
Sep 06, 2018 | 39.90 | 40.05 | 38.10 | 38.49 | 860,784 | -1.66(-4.13%) |
Sep 05, 2018 | 39.81 | 40.59 | 39.46 | 40.15 | 660,257 | -0.24(-0.60%) |
Sep 04, 2018 | 40.39 | 40.59 | 40.10 | 40.39 | 376,636 | -0.10(-0.24%) |
Aug 31, 2018 | 40.49 | 40.49 | 40.49 | 0 | +0.15(+0.36%) | |
Aug 30, 2018 | 40.83 | 41.12 | 40.20 | 40.34 | 381,120 | -0.73(-1.78%) |
Aug 29, 2018 | 41.22 | 41.46 | 40.78 | 41.07 | 284,769 | -0.15(-0.36%) |
Aug 28, 2018 | 40.83 | 41.42 | 40.78 | 41.22 | 497,665 | +0.44(+1.08%) |
Aug 27, 2018 | 40.73 | 41.42 | 40.64 | 40.78 | 463,034 | +0.39(+0.97%) |
Aug 24, 2018 | 40.15 | 40.49 | 39.66 | 40.39 | 429,462 | +0.20(+0.49%) |
Aug 23, 2018 | 40.83 | 41.20 | 39.85 | 40.20 | 599,964 | -0.73(-1.79%) |
Aug 22, 2018 | 42.54 | 42.54 | 40.68 | 40.93 | 606,609 | -1.71(-4.00%) |
Aug 21, 2018 | 42.88 | 43.17 | 42.44 | 42.64 | 429,270 | -0.24(-0.57%) |
Aug 20, 2018 | 41.95 | 43.12 | 41.76 | 42.88 | 616,540 | +1.17(+2.81%) |
Aug 17, 2018 | 41.32 | 42.00 | 40.98 | 41.71 | 493,626 | +0.24(+0.59%) |
Aug 16, 2018 | 41.76 | 42.15 | 41.32 | 41.46 | 419,539 | -0.08(-0.19%) |
Aug 15, 2018 | 40.76 | 41.64 | 40.66 | 41.54 | 467,586 | +0.54(+1.30%) |
Aug 14, 2018 | 40.91 | 41.30 | 40.81 | 41.01 | 396,880 | +0.24(+0.60%) |
Aug 13, 2018 | 41.01 | 41.01 | 40.18 | 40.76 | 347,338 | -0.10(-0.24%) |
Aug 10, 2018 | 40.57 | 41.01 | 40.08 | 40.86 | 371,776 | +0.05(+0.12%) |
Aug 09, 2018 | 40.18 | 40.91 | 39.94 | 40.81 | 488,006 | +0.63(+1.57%) |
Aug 08, 2018 | 39.69 | 40.47 | 39.65 | 40.18 | 437,934 | +0.58(+1.47%) |
Aug 07, 2018 | 40.03 | 40.38 | 39.45 | 39.60 | 360,492 | -0.49(-1.21%) |
Aug 06, 2018 | 40.13 | 40.62 | 39.74 | 40.08 | 494,106 | +0.05(+0.12%) |
Aug 03, 2018 | 38.72 | 40.47 | 38.72 | 40.03 | 626,994 | +1.31(+3.39%) |
Aug 02, 2018 | 37.60 | 38.77 | 37.55 | 38.72 | 642,060 | +0.78(+2.05%) |
Aug 01, 2018 | 39.01 | 39.16 | 37.80 | 37.94 | 544,124 | -1.07(-2.74%) |
Jul 31, 2018 | 39.01 | 39.40 | 38.82 | 39.01 | 550,906 | +0.29(+0.75%) |
Jul 30, 2018 | 38.38 | 38.96 | 38.04 | 38.72 | 703,857 | +0.49(+1.27%) |
Jul 27, 2018 | 38.77 | 39.69 | 37.94 | 38.23 | 841,200 | -1.22(-3.08%) |
Jul 26, 2018 | 38.77 | 40.62 | 38.14 | 39.45 | 1,794,526 | +0.68(+1.76%) |
Jul 25, 2018 | 37.26 | 39.60 | 37.02 | 38.77 | 2,876,662 | +3.41(+9.63%) |
Jul 24, 2018 | 37.12 | 37.12 | 34.98 | 35.36 | 1,139,010 | -1.51(-4.09%) |
Jul 23, 2018 | 36.39 | 37.07 | 35.75 | 36.87 | 723,392 | +0.39(+1.07%) |
Jul 20, 2018 | 36.92 | 36.14 | 36.48 | 800,487 | -0.24(-0.66%) | |
Jul 19, 2018 | 36.68 | 36.87 | 36.29 | 36.73 | 413,334 | -0.07(-0.20%) |
Jul 18, 2018 | 35.56 | 36.97 | 35.56 | 36.80 | 861,234 | +1.29(+3.63%) |
Jul 17, 2018 | 35.36 | 35.80 | 35.12 | 35.51 | 552,771 | +0.29(+0.83%) |
Jul 16, 2018 | 36.00 | 36.07 | 35.22 | 35.22 | 373,232 | -0.54(-1.50%) |
Jul 13, 2018 | 36.12 | 35.41 | 35.75 | 358,645 | +0.34(+0.96%) | |
Jul 12, 2018 | 35.32 | 35.90 | 34.73 | 35.41 | 350,371 | +0.29(+0.83%) |
Jul 11, 2018 | 35.51 | 35.73 | 34.98 | 35.12 | 522,172 | -0.73(-2.04%) |
Jul 10, 2018 | 36.05 | 36.14 | 35.46 | 35.85 | 370,799 | -0.24(-0.67%) |
Jul 09, 2018 | 35.46 | 36.29 | 35.46 | 36.09 | 421,454 | +0.73(+2.06%) |
Jul 06, 2018 | 35.46 | 35.56 | 34.95 | 35.36 | 251,727 | +0.00(+0.00%) |
Jul 05, 2018 | 35.27 | 35.41 | 34.78 | 35.36 | 366,253 | +0.29(+0.83%) |
Jul 03, 2018 | 35.07 | 35.07 | 35.07 | 0 | -0.05(-0.14%) | |
Jul 02, 2018 | 34.73 | 35.17 | 34.15 | 35.12 | 578,965 | +0.15(+0.42%) |
Jun 29, 2018 | 34.78 | 34.98 | 501,095 | -0.10(-0.28%) | ||
Jun 28, 2018 | 35.12 | 35.41 | 34.49 | 35.07 | 525,916 | -0.10(-0.28%) |
Jun 27, 2018 | 35.75 | 36.05 | 34.93 | 35.17 | 727,483 | -0.68(-1.90%) |
Jun 26, 2018 | 36.34 | 36.48 | 35.68 | 35.85 | 632,550 | -0.49(-1.34%) |
Jun 25, 2018 | 37.21 | 37.51 | 36.09 | 36.34 | 654,672 | -1.02(-2.73%) |
Jun 22, 2018 | 37.89 | 38.48 | 37.21 | 37.36 | 1,417,973 | -0.54(-1.41%) |
Jun 21, 2018 | 38.28 | 38.96 | 37.85 | 37.89 | 494,735 | -0.34(-0.89%) |
Jun 20, 2018 | 37.55 | 38.28 | 37.45 | 38.23 | 658,181 | +0.78(+2.08%) |
Jun 19, 2018 | 37.16 | 37.68 | 36.78 | 37.46 | 587,973 | -0.19(-0.52%) |
Jun 18, 2018 | 36.82 | 37.77 | 36.40 | 37.65 | 522,220 | +0.73(+1.98%) |
Jun 15, 2018 | 37.10 | 36.14 | 36.92 | 752,573 | +0.78(+2.15%) | |
Jun 14, 2018 | 35.71 | 36.39 | 35.61 | 36.14 | 634,594 | +0.44(+1.23%) |
Jun 13, 2018 | 36.92 | 36.92 | 35.66 | 35.71 | 862,985 | -1.12(-3.04%) |
Jun 12, 2018 | 37.75 | 37.85 | 36.34 | 36.82 | 1,828,204 | -1.70(-4.42%) |
Jun 11, 2018 | 37.80 | 38.72 | 37.75 | 38.53 | 413,892 | +0.83(+2.19%) |
Jun 08, 2018 | 36.92 | 37.89 | 36.78 | 37.70 | 638,657 | +0.63(+1.71%) |
Jun 07, 2018 | 36.82 | 37.12 | 36.29 | 37.07 | 528,864 | +0.34(+0.93%) |
Jun 06, 2018 | 36.19 | 36.87 | 35.71 | 36.73 | 558,472 | +0.44(+1.21%) |
Jun 05, 2018 | 36.82 | 36.92 | 35.78 | 36.29 | 643,284 | -0.63(-1.71%) |
Jun 04, 2018 | 36.34 | 37.70 | 36.19 | 36.92 | 772,855 | +0.78(+2.15%) |
Jun 01, 2018 | 36.24 | 36.58 | 35.95 | 36.14 | 484,525 | +0.15(+0.41%) |
May 31, 2018 | 36.78 | 36.82 | 35.90 | 36.00 | 995,104 | -0.78(-2.12%) |
May 30, 2018 | 37.02 | 37.26 | 36.09 | 36.78 | 787,151 | -0.19(-0.53%) |
May 29, 2018 | 38.28 | 38.77 | 36.63 | 36.97 | 906,480 | -1.65(-4.28%) |
May 25, 2018 | 38.62 | 38.62 | 38.62 | 0 | +0.73(+1.93%) | |
May 24, 2018 | 37.55 | 38.04 | 36.63 | 37.89 | 560,651 | +0.39(+1.04%) |
May 23, 2018 | 37.89 | 38.13 | 37.31 | 37.51 | 364,399 | -0.44(-1.15%) |
May 22, 2018 | 38.43 | 38.77 | 37.89 | 37.94 | 547,440 | -0.19(-0.51%) |
May 21, 2018 | 38.14 | 38.62 | 37.80 | 38.14 | 791,728 | +0.34(+0.90%) |
May 18, 2018 | 37.55 | 38.19 | 36.92 | 37.80 | 702,670 | +0.24(+0.65%) |
May 17, 2018 | 37.70 | 38.53 | 37.41 | 37.55 | 915,781 | +0.15(+0.39%) |
May 16, 2018 | 36.00 | 37.80 | 35.92 | 37.41 | 852,170 | +1.26(+3.50%) |
May 15, 2018 | 36.19 | 36.48 | 35.46 | 36.14 | 801,827 | -0.05(-0.13%) |
May 14, 2018 | 36.19 | 36.53 | 35.75 | 36.19 | 539,853 | -0.05(-0.13%) |
May 11, 2018 | 35.75 | 36.78 | 35.65 | 36.24 | 634,650 | +0.39(+1.09%) |
May 10, 2018 | 35.27 | 36.09 | 35.12 | 35.85 | 460,813 | +0.65(+1.85%) |
May 09, 2018 | 35.54 | 36.02 | 35.06 | 35.20 | 670,983 | -0.29(-0.82%) |
May 08, 2018 | 34.71 | 35.68 | 34.71 | 35.49 | 931,439 | +0.58(+1.67%) |
May 07, 2018 | 35.88 | 36.22 | 34.23 | 34.91 | 1,455,585 | -0.97(-2.70%) |
May 04, 2018 | 35.59 | 37.19 | 34.96 | 35.88 | 1,932,221 | -1.21(-3.27%) |
May 03, 2018 | 39.56 | 39.71 | 36.85 | 37.09 | 2,255,458 | -2.57(-6.48%) |
May 02, 2018 | 40.14 | 40.36 | 39.56 | 39.66 | 564,660 | -0.39(-0.97%) |
May 01, 2018 | 39.90 | 40.44 | 39.56 | 40.05 | 731,637 | +0.10(+0.24%) |
Apr 30, 2018 | 41.21 | 41.41 | 39.57 | 39.95 | 1,241,544 | -1.21(-2.94%) |
Apr 27, 2018 | 40.73 | 41.41 | 40.62 | 41.16 | 684,665 | +0.29(+0.71%) |
Apr 26, 2018 | 40.19 | 41.16 | 39.39 | 40.87 | 1,069,427 | +0.53(+1.32%) |
Apr 25, 2018 | 39.56 | 40.97 | 38.84 | 40.34 | 1,597,122 | +2.28(+5.99%) |
Apr 24, 2018 | 38.40 | 38.69 | 37.60 | 38.06 | 858,435 | -0.29(-0.76%) |
Apr 23, 2018 | 38.06 | 38.59 | 37.82 | 38.35 | 579,148 | +0.29(+0.76%) |
Apr 20, 2018 | 38.16 | 38.71 | 37.79 | 38.06 | 1,001,249 | -0.19(-0.51%) |
Apr 19, 2018 | 38.98 | 38.98 | 37.77 | 38.25 | 832,439 | -0.68(-1.74%) |
Apr 18, 2018 | 38.21 | 39.71 | 38.06 | 38.93 | 915,634 | +1.02(+2.69%) |
Apr 17, 2018 | 38.45 | 38.54 | 37.72 | 37.91 | 584,504 | -0.29(-0.76%) |
Apr 16, 2018 | 38.30 | 38.69 | 37.96 | 38.21 | 583,571 | +0.19(+0.51%) |
Apr 13, 2018 | 38.35 | 38.74 | 37.38 | 38.01 | 757,219 | +0.00(+0.00%) |
Apr 12, 2018 | 37.53 | 38.59 | 37.04 | 38.01 | 698,807 | +0.68(+1.82%) |
Apr 11, 2018 | 36.99 | 38.06 | 36.85 | 37.33 | 625,720 | +0.10(+0.26%) |
Apr 10, 2018 | 38.74 | 38.84 | 37.11 | 37.24 | 789,049 | -0.87(-2.29%) |
Apr 09, 2018 | 38.88 | 39.22 | 37.96 | 38.11 | 981,072 | -0.63(-1.63%) |
Apr 06, 2018 | 39.90 | 40.53 | 38.40 | 38.74 | 823,487 | -1.21(-3.03%) |
Apr 05, 2018 | 39.56 | 40.27 | 38.98 | 39.95 | 1,129,641 | +0.68(+1.73%) |
Apr 04, 2018 | 37.09 | 39.54 | 36.76 | 39.27 | 1,516,644 | +1.70(+4.52%) |
Apr 03, 2018 | 36.07 | 37.99 | 36.06 | 37.58 | 1,241,441 | +1.84(+5.16%) |
Apr 02, 2018 | 37.53 | 37.59 | 35.59 | 35.73 | 964,495 | -1.79(-4.78%) |
Mar 29, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.34(+0.91%) | |
Mar 28, 2018 | 35.98 | 37.71 | 35.98 | 37.19 | 1,517,158 | +1.16(+3.23%) |
Mar 27, 2018 | 35.15 | 36.58 | 35.15 | 36.02 | 1,772,740 | +0.92(+2.62%) |
Mar 26, 2018 | 35.15 | 35.20 | 34.04 | 35.10 | 1,138,999 | +0.58(+1.69%) |
Mar 23, 2018 | 34.33 | 35.20 | 34.28 | 34.52 | 954,987 | +0.19(+0.56%) |
Mar 22, 2018 | 34.33 | 34.86 | 33.79 | 34.33 | 1,083,488 | -0.39(-1.12%) |
Mar 21, 2018 | 35.30 | 36.22 | 34.67 | 34.71 | 1,217,447 | -0.68(-1.92%) |
Mar 20, 2018 | 35.88 | 36.27 | 35.39 | 35.39 | 682,031 | -0.44(-1.22%) |
Mar 19, 2018 | 36.70 | 36.81 | 35.44 | 35.83 | 785,692 | -0.82(-2.25%) |
Mar 16, 2018 | 35.73 | 36.80 | 35.68 | 36.65 | 1,186,623 | +1.07(+3.00%) |
Mar 15, 2018 | 36.22 | 36.41 | 35.10 | 35.59 | 1,012,332 | -0.63(-1.74%) |
Mar 14, 2018 | 36.94 | 37.28 | 35.78 | 36.22 | 1,346,384 | -0.39(-1.06%) |
Mar 13, 2018 | 35.68 | 37.77 | 35.68 | 36.61 | 1,984,161 | +1.16(+3.28%) |
Mar 12, 2018 | 35.49 | 35.61 | 34.91 | 35.44 | 1,067,073 | +0.19(+0.55%) |
Mar 09, 2018 | 35.98 | 36.07 | 35.15 | 35.25 | 823,111 | -0.44(-1.22%) |
Mar 08, 2018 | 35.15 | 36.75 | 35.10 | 35.68 | 1,662,203 | +0.78(+2.22%) |
Mar 07, 2018 | 35.68 | 34.91 | 1,171,916 | +0.48(+1.41%) | ||
Mar 06, 2018 | 34.04 | 34.47 | 33.50 | 34.42 | 1,019,895 | +0.39(+1.14%) |
Mar 05, 2018 | 33.74 | 34.52 | 33.65 | 34.04 | 912,053 | +0.24(+0.72%) |
Mar 02, 2018 | 34.28 | 34.36 | 33.70 | 33.79 | 1,483,816 | -0.68(-1.97%) |
Mar 01, 2018 | 35.01 | 35.68 | 34.33 | 34.47 | 1,098,780 | -0.44(-1.25%) |
Feb 28, 2018 | 36.07 | 36.07 | 34.91 | 34.91 | 958,376 | -0.92(-2.57%) |
Feb 27, 2018 | 36.85 | 37.19 | 35.83 | 35.83 | 910,866 | -0.82(-2.25%) |
Feb 26, 2018 | 36.22 | 36.87 | 35.98 | 36.65 | 1,096,580 | +1.21(+3.42%) |
Feb 23, 2018 | 36.02 | 36.17 | 35.20 | 35.44 | 728,375 | -0.19(-0.54%) |
Feb 22, 2018 | 36.61 | 36.70 | 35.54 | 35.64 | 1,342,874 | -0.78(-2.13%) |
Feb 21, 2018 | 36.36 | 37.24 | 36.29 | 36.41 | 1,008,454 | +0.19(+0.54%) |
Feb 20, 2018 | 37.48 | 37.53 | 36.12 | 36.22 | 1,004,652 | -1.26(-3.36%) |
Feb 16, 2018 | 37.48 | 37.48 | 37.48 | 0 | +0.58(+1.58%) | |
Feb 15, 2018 | 37.53 | 38.11 | 36.61 | 36.90 | 886,603 | -0.29(-0.78%) |
Feb 14, 2018 | 37.28 | 37.57 | 36.51 | 37.19 | 887,352 | -0.39(-1.03%) |
Feb 13, 2018 | 36.51 | 37.89 | 36.51 | 37.58 | 1,019,491 | +0.70(+1.89%) |
Feb 12, 2018 | 35.81 | 37.33 | 35.48 | 36.88 | 1,157,943 | +1.40(+3.95%) |
Feb 09, 2018 | 36.15 | 36.34 | 34.32 | 35.48 | 957,212 | -0.05(-0.14%) |
Feb 08, 2018 | 36.35 | 36.35 | 35.38 | 35.52 | 922,624 | -0.87(-2.39%) |
Feb 07, 2018 | 34.56 | 37.02 | 34.46 | 36.39 | 1,117,250 | +1.64(+4.73%) |
Feb 06, 2018 | 33.83 | 35.04 | 33.49 | 34.75 | 1,522,363 | -0.31(-0.90%) |
Feb 05, 2018 | 35.67 | 35.93 | 34.46 | 35.06 | 1,054,531 | -1.09(-3.01%) |
Feb 02, 2018 | 37.46 | 37.75 | 36.10 | 36.15 | 1,184,999 | -1.50(-3.98%) |
Feb 01, 2018 | 35.77 | 37.72 | 35.63 | 37.65 | 1,537,584 | +1.55(+4.28%) |
Jan 31, 2018 | 37.89 | 38.01 | 36.01 | 36.10 | 1,663,616 | -1.69(-4.48%) |
Jan 30, 2018 | 37.26 | 37.84 | 36.49 | 37.80 | 1,845,138 | +1.55(+4.27%) |
Jan 29, 2018 | 35.52 | 36.88 | 35.38 | 36.25 | 1,574,055 | +0.73(+2.04%) |
Jan 26, 2018 | 34.90 | 35.96 | 34.61 | 35.52 | 1,500,393 | +1.06(+3.09%) |
Jan 25, 2018 | 35.96 | 36.06 | 34.22 | 34.46 | 1,493,744 | -1.50(-4.17%) |
Jan 24, 2018 | 36.15 | 36.49 | 34.85 | 35.96 | 2,116,986 | -1.45(-3.88%) |
Jan 23, 2018 | 36.54 | 37.55 | 36.22 | 37.41 | 664,912 | +0.82(+2.25%) |
Jan 22, 2018 | 36.68 | 36.76 | 35.67 | 36.59 | 817,448 | -0.10(-0.26%) |
Jan 19, 2018 | 36.83 | 37.51 | 36.30 | 36.68 | 818,702 | -0.19(-0.52%) |
Jan 18, 2018 | 36.93 | 37.26 | 36.39 | 36.88 | 805,895 | +0.00(+0.00%) |
Jan 17, 2018 | 37.22 | 37.70 | 36.78 | 36.88 | 579,169 | -0.10(-0.26%) |
Jan 16, 2018 | 37.75 | 38.09 | 36.64 | 36.97 | 664,872 | -0.48(-1.29%) |
Jan 12, 2018 | 37.46 | 37.46 | 37.46 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 36.49 | 37.84 | 35.62 | 37.46 | 1,446,043 | +0.97(+2.65%) |
Jan 10, 2018 | 35.43 | 36.59 | 34.03 | 36.49 | 1,178,352 | +1.02(+2.86%) |
Jan 09, 2018 | 38.38 | 38.67 | 35.38 | 35.48 | 2,045,269 | -2.37(-6.26%) |
Jan 08, 2018 | 37.84 | 38.04 | 37.24 | 37.84 | 929,040 | +0.05(+0.13%) |
Jan 05, 2018 | 37.65 | 38.04 | 37.12 | 37.80 | 769,782 | +0.29(+0.77%) |
Jan 04, 2018 | 37.55 | 38.42 | 37.02 | 37.51 | 896,574 | +0.29(+0.78%) |
Jan 03, 2018 | 38.91 | 39.00 | 37.22 | 37.22 | 1,133,109 | -1.55(-3.99%) |
Jan 02, 2018 | 38.67 | 39.34 | 38.47 | 38.76 | 899,478 | +0.24(+0.63%) |
Dec 29, 2017 | 38.52 | 38.52 | 38.52 | 0 | -1.11(-2.80%) | |
Dec 28, 2017 | 39.29 | 40.41 | 39.25 | 39.63 | 714,421 | +0.34(+0.86%) |
Dec 27, 2017 | 39.97 | 40.16 | 39.00 | 39.29 | 677,860 | -0.53(-1.33%) |
Dec 26, 2017 | 39.49 | 40.55 | 39.25 | 39.83 | 440,381 | +0.29(+0.73%) |
Dec 22, 2017 | 39.54 | 39.87 | 39.20 | 39.54 | 526,567 | +0.19(+0.49%) |
Dec 21, 2017 | 38.47 | 39.92 | 38.42 | 39.34 | 724,694 | +0.97(+2.52%) |
Dec 20, 2017 | 38.62 | 39.20 | 37.99 | 38.38 | 740,159 | +0.00(+0.00%) |
Dec 19, 2017 | 39.44 | 39.49 | 38.13 | 38.38 | 1,284,273 | -1.06(-2.70%) |
Dec 18, 2017 | 39.20 | 39.87 | 38.71 | 39.44 | 786,006 | +0.72(+1.87%) |
Dec 15, 2017 | 38.04 | 39.03 | 38.04 | 38.71 | 2,332,582 | +0.73(+1.91%) |
Dec 14, 2017 | 38.76 | 39.00 | 37.99 | 37.99 | 921,083 | -0.73(-1.87%) |
Dec 13, 2017 | 38.76 | 39.00 | 38.62 | 38.71 | 603,547 | +0.00(+0.00%) |
Dec 12, 2017 | 39.10 | 39.39 | 38.62 | 38.71 | 553,515 | -0.10(-0.25%) |
Dec 11, 2017 | 39.10 | 39.41 | 38.52 | 38.81 | 1,033,449 | -0.29(-0.74%) |
Dec 08, 2017 | 40.31 | 40.64 | 39.08 | 39.10 | 1,017,793 | -0.92(-2.29%) |
Dec 07, 2017 | 38.52 | 40.07 | 38.38 | 40.02 | 1,185,162 | +1.74(+4.55%) |
Dec 06, 2017 | 38.62 | 40.07 | 38.18 | 38.28 | 1,372,635 | -0.24(-0.63%) |
Dec 05, 2017 | 41.71 | 41.85 | 38.38 | 38.52 | 1,832,170 | -2.56(-6.24%) |
Dec 04, 2017 | 40.45 | 41.76 | 40.41 | 41.08 | 1,104,623 | +1.55(+3.91%) |