Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.86 | 28.14 | 27.38 | 27.98 | 1,524,597 | +0.19(+0.67%) |
Dec 28, 2018 | 28.05 | 28.28 | 27.36 | 27.80 | 1,958,600 | -0.21(-0.75%) |
Dec 27, 2018 | 27.11 | 28.01 | 26.88 | 28.01 | 1,680,897 | +0.30(+1.08%) |
Dec 26, 2018 | 26.92 | 27.74 | 26.15 | 27.71 | 2,007,204 | +0.97(+3.61%) |
Dec 24, 2018 | 26.98 | 27.40 | 26.36 | 26.74 | 945,471 | -0.46(-1.69%) |
Dec 21, 2018 | 27.48 | 28.03 | 27.10 | 27.20 | 5,077,314 | -0.15(-0.56%) |
Dec 20, 2018 | 27.28 | 27.85 | 26.82 | 27.36 | 2,906,199 | +0.05(+0.18%) |
Dec 19, 2018 | 27.72 | 28.77 | 27.15 | 27.31 | 2,121,701 | -0.39(-1.42%) |
Dec 18, 2018 | 27.58 | 28.37 | 27.51 | 27.70 | 3,005,918 | +0.31(+1.12%) |
Dec 17, 2018 | 27.71 | 28.31 | 27.18 | 27.40 | 2,741,222 | -0.50(-1.79%) |
Dec 14, 2018 | 27.61 | 28.34 | 27.57 | 27.90 | 2,431,460 | +0.14(+0.49%) |
Dec 13, 2018 | 28.48 | 28.60 | 27.67 | 27.76 | 2,528,077 | -0.55(-1.93%) |
Dec 12, 2018 | 28.57 | 28.83 | 28.27 | 28.31 | 1,970,783 | +0.21(+0.75%) |
Dec 11, 2018 | 29.00 | 29.20 | 28.00 | 28.10 | 2,037,741 | +0.00(+0.00%) |
Dec 10, 2018 | 28.56 | 28.81 | 27.86 | 28.10 | 3,016,939 | -0.69(-2.41%) |
Dec 07, 2018 | 29.95 | 30.67 | 28.64 | 28.79 | 2,075,790 | -1.24(-4.13%) |
Dec 06, 2018 | 29.72 | 30.22 | 29.21 | 30.03 | 2,809,830 | -0.30(-0.98%) |
Dec 04, 2018 | 32.73 | 32.95 | 30.15 | 30.33 | 3,701,316 | -2.46(-7.49%) |
Dec 03, 2018 | 32.99 | 33.35 | 32.50 | 32.78 | 2,668,379 | +0.90(+2.83%) |
Nov 30, 2018 | 31.40 | 32.03 | 31.37 | 31.88 | 2,630,460 | +0.31(+0.97%) |
Nov 29, 2018 | 32.02 | 32.15 | 31.38 | 31.58 | 1,678,564 | -0.52(-1.62%) |
Nov 28, 2018 | 31.40 | 32.10 | 30.80 | 32.10 | 1,545,267 | +0.73(+2.33%) |
Nov 27, 2018 | 31.76 | 32.06 | 30.98 | 31.37 | 2,264,941 | -0.70(-2.18%) |
Nov 26, 2018 | 32.02 | 32.46 | 31.90 | 32.07 | 1,460,094 | +0.40(+1.27%) |
Nov 23, 2018 | 31.42 | 32.06 | 31.34 | 31.66 | 558,945 | +0.02(+0.08%) |
Nov 21, 2018 | 31.64 | 31.64 | 31.64 | 0 | +1.00(+3.27%) | |
Nov 20, 2018 | 31.16 | 31.56 | 30.59 | 30.64 | 1,818,701 | -0.97(-3.07%) |
Nov 19, 2018 | 31.83 | 32.15 | 31.48 | 31.61 | 1,362,102 | -0.30(-0.93%) |
Nov 16, 2018 | 31.75 | 32.28 | 31.53 | 31.91 | 3,012,170 | +0.00(+0.00%) |
Nov 15, 2018 | 31.11 | 32.19 | 30.48 | 31.91 | 2,527,416 | +0.48(+1.53%) |
Nov 14, 2018 | 30.65 | 31.71 | 30.65 | 31.42 | 2,983,648 | +1.07(+3.51%) |
Nov 13, 2018 | 30.61 | 31.18 | 30.31 | 30.36 | 2,693,099 | -0.04(-0.13%) |
Nov 12, 2018 | 31.03 | 31.27 | 30.33 | 30.40 | 2,323,204 | -0.71(-2.29%) |
Nov 09, 2018 | 31.76 | 31.80 | 30.83 | 31.11 | 2,447,240 | -1.08(-3.36%) |
Nov 08, 2018 | 32.09 | 32.58 | 32.03 | 32.19 | 2,409,773 | -0.06(-0.20%) |
Nov 07, 2018 | 32.23 | 32.39 | 31.42 | 32.26 | 2,445,263 | +0.19(+0.60%) |
Nov 06, 2018 | 31.54 | 32.15 | 31.54 | 32.07 | 2,510,538 | +0.48(+1.52%) |
Nov 05, 2018 | 32.27 | 32.59 | 31.49 | 31.58 | 2,948,186 | -0.80(-2.48%) |
Nov 02, 2018 | 33.13 | 33.39 | 32.19 | 32.39 | 3,001,448 | -0.53(-1.61%) |
Nov 01, 2018 | 31.90 | 32.99 | 31.62 | 32.92 | 3,736,602 | +1.31(+4.14%) |
Oct 31, 2018 | 31.87 | 32.19 | 31.44 | 31.61 | 3,855,865 | +0.41(+1.31%) |
Oct 30, 2018 | 31.70 | 32.00 | 30.82 | 31.20 | 3,819,766 | -0.53(-1.67%) |
Oct 29, 2018 | 31.81 | 33.08 | 31.26 | 31.73 | 6,975,108 | +1.21(+3.97%) |
Oct 26, 2018 | 29.71 | 31.18 | 29.16 | 30.52 | 4,158,613 | +0.26(+0.87%) |
Oct 25, 2018 | 29.60 | 30.81 | 28.86 | 30.25 | 4,566,475 | +1.55(+5.39%) |
Oct 24, 2018 | 29.92 | 29.98 | 28.67 | 28.71 | 3,887,587 | -1.43(-4.74%) |
Oct 23, 2018 | 29.00 | 30.41 | 28.64 | 30.13 | 4,468,149 | +0.76(+2.59%) |
Oct 22, 2018 | 29.64 | 29.76 | 29.19 | 29.37 | 2,374,899 | -0.05(-0.16%) |
Oct 19, 2018 | 29.03 | 29.69 | 28.73 | 29.42 | 2,927,138 | -0.18(-0.62%) |
Oct 18, 2018 | 30.16 | 30.53 | 29.55 | 29.60 | 4,444,485 | -0.79(-2.61%) |
Oct 17, 2018 | 30.49 | 30.65 | 29.99 | 30.40 | 2,778,145 | -0.31(-1.02%) |
Oct 16, 2018 | 30.83 | 30.85 | 30.29 | 30.71 | 3,089,040 | +0.34(+1.11%) |
Oct 15, 2018 | 30.30 | 30.84 | 30.19 | 30.37 | 2,609,225 | +0.02(+0.05%) |
Oct 12, 2018 | 30.89 | 31.12 | 29.97 | 30.36 | 4,202,750 | -0.02(-0.05%) |
Oct 11, 2018 | 30.93 | 31.79 | 30.35 | 30.37 | 3,990,732 | -0.57(-1.84%) |
Oct 10, 2018 | 32.54 | 32.54 | 30.93 | 30.94 | 6,004,001 | -1.86(-5.67%) |
Oct 09, 2018 | 33.73 | 33.79 | 32.68 | 32.80 | 3,282,549 | -1.07(-3.17%) |
Oct 08, 2018 | 33.20 | 33.94 | 33.16 | 33.88 | 2,520,580 | +0.43(+1.29%) |
Oct 05, 2018 | 34.21 | 34.21 | 33.31 | 33.45 | 2,944,842 | -1.01(-2.93%) |
Oct 04, 2018 | 35.12 | 35.12 | 34.02 | 34.46 | 3,217,699 | -0.56(-1.60%) |
Oct 03, 2018 | 34.83 | 35.27 | 34.52 | 35.02 | 3,428,626 | +0.35(+1.02%) |
Oct 02, 2018 | 34.56 | 34.87 | 34.22 | 34.66 | 2,299,671 | +0.50(+1.46%) |
Oct 01, 2018 | 35.05 | 35.05 | 34.14 | 34.17 | 2,333,773 | -0.14(-0.42%) |
Sep 28, 2018 | 34.06 | 34.46 | 33.65 | 34.31 | 1,711,746 | +0.01(+0.02%) |
Sep 27, 2018 | 34.71 | 34.71 | 34.25 | 34.30 | 1,807,433 | -0.49(-1.41%) |
Sep 26, 2018 | 34.87 | 35.27 | 34.72 | 34.79 | 1,697,465 | -0.05(-0.14%) |
Sep 25, 2018 | 35.31 | 35.54 | 34.70 | 34.84 | 2,712,110 | -0.87(-2.43%) |
Sep 24, 2018 | 35.96 | 36.09 | 35.30 | 35.71 | 3,781,869 | -0.59(-1.63%) |
Sep 21, 2018 | 36.99 | 37.19 | 36.19 | 36.30 | 7,009,197 | -0.42(-1.14%) |
Sep 20, 2018 | 36.36 | 37.67 | 36.33 | 36.72 | 3,482,261 | +0.52(+1.44%) |
Sep 19, 2018 | 34.81 | 36.95 | 34.81 | 36.20 | 6,044,396 | +1.72(+5.00%) |
Sep 18, 2018 | 34.87 | 35.51 | 33.77 | 34.47 | 6,931,113 | -0.94(-2.65%) |
Sep 17, 2018 | 35.97 | 36.12 | 35.38 | 35.41 | 2,635,300 | -0.58(-1.60%) |
Sep 14, 2018 | 35.62 | 36.22 | 35.55 | 35.99 | 1,964,600 | +0.43(+1.22%) |
Sep 13, 2018 | 35.37 | 35.81 | 35.33 | 35.55 | 1,639,651 | +0.49(+1.40%) |
Sep 12, 2018 | 34.54 | 35.19 | 34.35 | 35.07 | 1,515,442 | +0.41(+1.18%) |
Sep 11, 2018 | 35.34 | 35.34 | 34.51 | 34.66 | 2,330,315 | -0.86(-2.42%) |
Sep 10, 2018 | 35.32 | 35.89 | 35.25 | 35.51 | 2,436,178 | +0.49(+1.40%) |
Sep 07, 2018 | 35.35 | 35.60 | 34.78 | 35.03 | 2,569,054 | -0.40(-1.13%) |
Sep 06, 2018 | 35.54 | 35.80 | 35.26 | 35.43 | 2,216,846 | -0.09(-0.25%) |
Sep 05, 2018 | 35.09 | 35.64 | 34.73 | 35.51 | 1,824,944 | +0.38(+1.07%) |
Sep 04, 2018 | 35.12 | 35.15 | 34.67 | 35.14 | 2,472,103 | +0.03(+0.09%) |
Aug 31, 2018 | 35.11 | 35.11 | 35.11 | 0 | -0.46(-1.29%) | |
Aug 30, 2018 | 36.09 | 36.14 | 35.50 | 35.56 | 1,956,573 | -0.55(-1.53%) |
Aug 29, 2018 | 36.95 | 37.07 | 36.10 | 36.11 | 1,958,214 | -0.79(-2.14%) |
Aug 28, 2018 | 37.03 | 37.10 | 36.63 | 36.91 | 2,076,929 | +0.22(+0.61%) |
Aug 27, 2018 | 35.67 | 36.94 | 35.59 | 36.68 | 2,947,054 | +1.20(+3.38%) |
Aug 24, 2018 | 35.33 | 35.48 | 35.07 | 35.48 | 2,117,567 | +0.44(+1.25%) |
Aug 23, 2018 | 35.35 | 35.35 | 34.81 | 35.04 | 2,352,568 | -0.38(-1.06%) |
Aug 22, 2018 | 36.12 | 36.34 | 35.21 | 35.42 | 2,813,106 | -1.29(-3.53%) |
Aug 21, 2018 | 36.67 | 37.10 | 36.52 | 36.71 | 3,784,672 | +0.04(+0.11%) |
Aug 20, 2018 | 36.30 | 36.83 | 36.24 | 36.67 | 1,733,845 | +0.50(+1.37%) |
Aug 17, 2018 | 35.42 | 36.26 | 35.39 | 36.18 | 1,633,451 | +0.59(+1.66%) |
Aug 16, 2018 | 35.39 | 35.83 | 35.39 | 35.59 | 1,797,555 | +0.42(+1.18%) |
Aug 15, 2018 | 35.24 | 35.27 | 34.82 | 35.17 | 1,796,861 | -0.20(-0.56%) |
Aug 14, 2018 | 35.17 | 35.48 | 34.87 | 35.37 | 2,169,285 | +0.29(+0.82%) |
Aug 13, 2018 | 35.14 | 35.31 | 34.85 | 35.08 | 2,155,411 | -0.02(-0.07%) |
Aug 10, 2018 | 35.59 | 35.71 | 34.73 | 35.11 | 1,644,340 | -0.85(-2.36%) |
Aug 09, 2018 | 36.43 | 36.46 | 35.83 | 35.95 | 1,867,486 | -0.44(-1.21%) |
Aug 08, 2018 | 36.75 | 36.84 | 35.88 | 36.39 | 2,283,732 | -0.65(-1.75%) |
Aug 07, 2018 | 36.55 | 37.18 | 36.53 | 37.04 | 2,144,093 | +0.60(+1.64%) |
Aug 06, 2018 | 36.04 | 36.57 | 35.98 | 36.44 | 1,759,465 | +0.24(+0.66%) |
Aug 03, 2018 | 35.86 | 36.23 | 35.73 | 36.20 | 1,398,903 | +0.54(+1.50%) |
Aug 02, 2018 | 35.04 | 35.71 | 34.66 | 35.67 | 1,541,086 | +0.38(+1.06%) |
Aug 01, 2018 | 36.53 | 36.64 | 34.99 | 35.29 | 3,054,604 | -1.48(-4.02%) |
Jul 31, 2018 | 36.55 | 36.94 | 36.43 | 36.77 | 3,214,198 | +0.37(+1.01%) |
Jul 30, 2018 | 36.71 | 37.03 | 36.33 | 36.40 | 3,252,603 | -0.19(-0.52%) |
Jul 27, 2018 | 35.82 | 36.83 | 35.65 | 36.59 | 2,104,425 | +1.06(+2.99%) |
Jul 26, 2018 | 35.19 | 36.58 | 34.72 | 35.53 | 4,099,370 | +0.36(+1.02%) |
Jul 25, 2018 | 34.87 | 35.62 | 33.76 | 35.17 | 4,236,895 | -0.33(-0.92%) |
Jul 24, 2018 | 35.91 | 36.51 | 35.32 | 35.50 | 2,878,464 | -0.08(-0.22%) |
Jul 23, 2018 | 35.35 | 35.72 | 35.09 | 35.58 | 3,867,067 | +0.14(+0.41%) |
Jul 20, 2018 | 35.51 | 35.82 | 34.96 | 35.43 | 2,206,078 | -0.54(-1.51%) |
Jul 19, 2018 | 36.43 | 36.72 | 35.93 | 35.98 | 1,740,182 | -0.77(-2.11%) |
Jul 18, 2018 | 36.63 | 37.30 | 36.50 | 36.75 | 2,297,972 | +0.26(+0.72%) |
Jul 17, 2018 | 35.71 | 36.64 | 35.66 | 36.49 | 1,593,300 | +0.65(+1.81%) |
Jul 16, 2018 | 35.98 | 36.07 | 35.74 | 35.84 | 1,938,640 | -0.18(-0.49%) |
Jul 13, 2018 | 35.59 | 36.15 | 35.46 | 36.02 | 1,418,196 | +0.46(+1.30%) |
Jul 12, 2018 | 35.91 | 36.08 | 35.35 | 35.55 | 1,697,147 | -0.10(-0.27%) |
Jul 11, 2018 | 36.40 | 36.51 | 35.62 | 35.65 | 1,738,354 | -1.32(-3.57%) |
Jul 10, 2018 | 36.89 | 37.08 | 36.67 | 36.97 | 1,562,536 | +0.15(+0.41%) |
Jul 09, 2018 | 35.96 | 36.85 | 35.95 | 36.82 | 2,540,083 | +1.19(+3.34%) |
Jul 06, 2018 | 35.43 | 35.75 | 35.19 | 35.63 | 2,269,675 | +0.28(+0.79%) |
Jul 05, 2018 | 35.04 | 35.84 | 35.04 | 35.35 | 3,334,894 | +0.66(+1.91%) |
Jul 03, 2018 | 34.68 | 34.68 | 34.68 | 0 | -0.27(-0.78%) | |
Jul 02, 2018 | 34.04 | 34.97 | 33.61 | 34.96 | 2,841,837 | +0.47(+1.37%) |
Jun 29, 2018 | 35.31 | 34.48 | 34.48 | 1,863,789 | -0.46(-1.30%) | |
Jun 28, 2018 | 35.60 | 35.67 | 34.40 | 34.94 | 2,468,141 | -0.71(-1.99%) |
Jun 27, 2018 | 36.04 | 36.54 | 35.62 | 35.65 | 1,936,859 | -0.27(-0.76%) |
Jun 26, 2018 | 36.13 | 36.20 | 35.73 | 35.92 | 2,900,322 | -0.18(-0.49%) |
Jun 25, 2018 | 36.40 | 36.59 | 35.54 | 36.10 | 2,581,679 | +0.07(+0.20%) |
Jun 22, 2018 | 36.98 | 37.14 | 35.89 | 36.03 | 3,991,445 | -0.68(-1.85%) |
Jun 21, 2018 | 37.22 | 37.32 | 36.68 | 36.71 | 2,828,450 | -0.77(-2.05%) |
Jun 20, 2018 | 38.04 | 38.04 | 37.30 | 37.47 | 2,415,759 | -0.18(-0.49%) |
Jun 19, 2018 | 37.95 | 37.95 | 37.19 | 37.66 | 3,305,412 | -0.68(-1.77%) |
Jun 18, 2018 | 38.14 | 38.48 | 37.94 | 38.34 | 1,942,304 | -0.20(-0.52%) |
Jun 15, 2018 | 39.01 | 38.06 | 38.53 | 2,395,678 | -0.47(-1.21%) | |
Jun 14, 2018 | 38.95 | 39.18 | 38.66 | 39.01 | 1,945,249 | +0.34(+0.89%) |
Jun 13, 2018 | 39.17 | 39.24 | 38.42 | 38.66 | 2,570,496 | -0.58(-1.47%) |
Jun 12, 2018 | 40.26 | 40.46 | 39.15 | 39.24 | 3,404,784 | -0.93(-2.33%) |
Jun 11, 2018 | 39.96 | 40.51 | 39.90 | 40.17 | 2,404,103 | +0.21(+0.52%) |
Jun 08, 2018 | 40.12 | 40.29 | 39.79 | 39.97 | 1,763,925 | -0.14(-0.36%) |
Jun 07, 2018 | 40.60 | 40.75 | 39.93 | 40.11 | 2,572,480 | -0.46(-1.12%) |
Jun 06, 2018 | 40.58 | 40.56 | 1,257,371 | +0.26(+0.65%) | ||
Jun 05, 2018 | 40.21 | 40.38 | 39.83 | 40.30 | 1,504,517 | +0.06(+0.16%) |
Jun 04, 2018 | 40.11 | 40.27 | 39.95 | 40.24 | 820,083 | +0.33(+0.82%) |
Jun 01, 2018 | 39.38 | 39.93 | 39.18 | 39.91 | 1,243,127 | +0.93(+2.40%) |
May 31, 2018 | 39.70 | 39.74 | 38.83 | 38.97 | 2,374,180 | -0.42(-1.05%) |
May 30, 2018 | 38.93 | 39.48 | 38.69 | 39.39 | 1,621,874 | +0.79(+2.04%) |
May 29, 2018 | 40.43 | 40.50 | 38.37 | 38.60 | 3,971,276 | -2.37(-5.79%) |
May 25, 2018 | 40.97 | 40.97 | 40.97 | 0 | -0.07(-0.17%) | |
May 24, 2018 | 41.33 | 41.50 | 40.93 | 41.05 | 1,476,101 | -0.49(-1.19%) |
May 23, 2018 | 41.71 | 41.85 | 41.09 | 41.54 | 1,196,372 | -0.40(-0.95%) |
May 22, 2018 | 42.02 | 42.42 | 41.72 | 41.94 | 1,463,604 | +0.27(+0.65%) |
May 21, 2018 | 41.70 | 42.00 | 41.59 | 41.67 | 707,954 | +0.33(+0.79%) |
May 18, 2018 | 41.64 | 41.79 | 41.13 | 41.34 | 970,502 | -0.37(-0.90%) |
May 17, 2018 | 41.23 | 41.91 | 41.21 | 41.71 | 1,306,102 | +0.45(+1.10%) |
May 16, 2018 | 40.32 | 41.48 | 40.31 | 41.26 | 1,705,107 | +0.85(+2.11%) |
May 15, 2018 | 40.45 | 40.78 | 40.18 | 40.41 | 1,507,681 | -0.18(-0.45%) |
May 14, 2018 | 40.50 | 40.87 | 40.41 | 40.59 | 1,418,400 | +0.29(+0.73%) |
May 11, 2018 | 40.33 | 40.59 | 40.18 | 40.30 | 1,127,551 | +0.10(+0.26%) |
May 10, 2018 | 40.00 | 40.43 | 39.71 | 40.19 | 1,123,918 | +0.44(+1.10%) |
May 09, 2018 | 39.70 | 39.90 | 39.15 | 39.76 | 1,817,636 | +0.24(+0.60%) |
May 08, 2018 | 39.15 | 39.55 | 39.15 | 39.52 | 1,565,333 | +0.35(+0.89%) |
May 07, 2018 | 39.13 | 39.34 | 38.82 | 39.17 | 1,947,632 | +0.05(+0.12%) |
May 04, 2018 | 38.00 | 39.24 | 37.73 | 39.12 | 1,087,745 | +1.03(+2.70%) |
May 03, 2018 | 38.34 | 38.52 | 37.40 | 38.09 | 2,429,428 | -0.48(-1.24%) |
May 02, 2018 | 38.80 | 39.45 | 38.51 | 38.57 | 2,419,609 | -0.08(-0.21%) |
May 01, 2018 | 38.95 | 39.36 | 38.12 | 38.65 | 4,041,447 | -0.32(-0.82%) |
Apr 30, 2018 | 39.55 | 39.86 | 38.95 | 38.97 | 2,861,872 | -0.54(-1.37%) |
Apr 27, 2018 | 41.05 | 41.28 | 39.26 | 39.51 | 3,457,994 | -1.74(-4.23%) |
Apr 26, 2018 | 42.16 | 42.18 | 40.32 | 41.25 | 2,884,006 | -0.88(-2.08%) |
Apr 25, 2018 | 41.56 | 42.44 | 41.16 | 42.13 | 2,203,033 | +0.45(+1.09%) |
Apr 24, 2018 | 42.50 | 42.70 | 41.26 | 41.68 | 1,564,096 | -0.57(-1.34%) |
Apr 23, 2018 | 42.03 | 42.46 | 42.00 | 42.24 | 1,019,605 | +0.23(+0.55%) |
Apr 20, 2018 | 41.98 | 42.24 | 41.62 | 42.01 | 1,444,484 | +0.07(+0.17%) |
Apr 19, 2018 | 42.85 | 42.94 | 41.69 | 41.94 | 1,275,691 | -0.99(-2.30%) |
Apr 18, 2018 | 43.22 | 43.28 | 42.77 | 42.93 | 1,412,008 | +0.02(+0.06%) |
Apr 17, 2018 | 43.20 | 43.26 | 42.73 | 42.90 | 1,408,413 | +0.06(+0.15%) |
Apr 16, 2018 | 42.65 | 43.05 | 42.21 | 42.84 | 1,305,402 | +0.75(+1.78%) |
Apr 13, 2018 | 43.00 | 43.00 | 41.95 | 42.09 | 1,469,054 | -0.57(-1.33%) |
Apr 12, 2018 | 42.74 | 43.05 | 42.53 | 42.65 | 1,570,140 | +0.29(+0.68%) |
Apr 11, 2018 | 41.91 | 42.71 | 41.91 | 42.37 | 1,800,351 | +0.16(+0.38%) |
Apr 10, 2018 | 41.81 | 42.50 | 41.61 | 42.21 | 1,432,085 | +1.15(+2.79%) |
Apr 09, 2018 | 41.13 | 41.52 | 40.69 | 41.06 | 1,703,467 | +0.24(+0.59%) |
Apr 06, 2018 | 41.45 | 41.98 | 40.52 | 40.82 | 1,476,857 | -0.96(-2.29%) |
Apr 05, 2018 | 41.34 | 41.92 | 41.17 | 41.78 | 1,815,966 | +0.68(+1.67%) |
Apr 04, 2018 | 39.21 | 41.19 | 39.20 | 41.09 | 2,076,892 | +0.99(+2.46%) |
Apr 03, 2018 | 39.33 | 40.33 | 39.17 | 40.11 | 2,448,608 | +1.22(+3.13%) |
Apr 02, 2018 | 39.89 | 40.02 | 38.35 | 38.89 | 1,640,250 | -1.11(-2.77%) |
Mar 29, 2018 | 39.99 | 39.99 | 39.99 | 0 | +1.26(+3.25%) | |
Mar 28, 2018 | 39.00 | 39.34 | 38.52 | 38.74 | 1,430,901 | -0.44(-1.12%) |
Mar 27, 2018 | 40.29 | 40.29 | 38.89 | 39.17 | 973,694 | -0.88(-2.21%) |
Mar 26, 2018 | 39.37 | 40.15 | 39.10 | 40.06 | 1,543,159 | +1.35(+3.50%) |
Mar 23, 2018 | 39.73 | 40.02 | 38.63 | 38.71 | 1,793,003 | -0.98(-2.47%) |
Mar 22, 2018 | 40.63 | 41.75 | 39.68 | 39.68 | 3,014,237 | -0.99(-2.43%) |
Mar 21, 2018 | 39.99 | 41.07 | 39.78 | 40.67 | 1,130,455 | +0.80(+2.00%) |
Mar 20, 2018 | 40.39 | 40.39 | 39.67 | 39.88 | 1,542,329 | -0.40(-0.99%) |
Mar 19, 2018 | 40.78 | 40.78 | 39.80 | 40.27 | 1,361,789 | -0.68(-1.67%) |
Mar 16, 2018 | 40.31 | 41.03 | 40.19 | 40.96 | 2,499,628 | +0.61(+1.50%) |
Mar 15, 2018 | 40.36 | 40.70 | 40.08 | 40.35 | 1,085,258 | +0.07(+0.18%) |
Mar 14, 2018 | 41.01 | 41.11 | 40.19 | 40.28 | 1,528,960 | -0.19(-0.47%) |
Mar 13, 2018 | 40.56 | 41.13 | 40.38 | 40.47 | 1,413,399 | +0.05(+0.12%) |
Mar 12, 2018 | 41.13 | 41.36 | 40.42 | 40.42 | 1,490,107 | -0.63(-1.53%) |
Mar 09, 2018 | 39.97 | 41.08 | 39.81 | 41.05 | 2,090,446 | +1.36(+3.43%) |
Mar 08, 2018 | 39.02 | 39.81 | 38.78 | 39.69 | 1,922,535 | +0.80(+2.05%) |
Mar 07, 2018 | 39.08 | 38.43 | 38.90 | 1,260,733 | -0.02(-0.04%) | |
Mar 06, 2018 | 39.02 | 39.15 | 38.44 | 38.91 | 1,268,335 | +0.12(+0.31%) |
Mar 05, 2018 | 38.04 | 38.98 | 37.76 | 38.79 | 2,079,277 | +0.57(+1.48%) |
Mar 02, 2018 | 38.07 | 38.46 | 37.61 | 38.23 | 2,253,961 | -0.25(-0.64%) |
Mar 01, 2018 | 39.10 | 39.39 | 38.06 | 38.47 | 3,579,762 | -0.61(-1.55%) |
Feb 28, 2018 | 39.90 | 39.99 | 39.08 | 39.08 | 2,752,465 | -0.67(-1.68%) |
Feb 27, 2018 | 41.30 | 41.36 | 39.75 | 39.75 | 2,506,365 | -1.44(-3.51%) |
Feb 26, 2018 | 41.68 | 41.70 | 40.80 | 41.19 | 2,696,307 | -0.33(-0.78%) |
Feb 23, 2018 | 41.76 | 41.76 | 41.11 | 41.52 | 1,261,171 | +0.06(+0.15%) |
Feb 22, 2018 | 41.45 | 1,825,670 | +0.12(+0.29%) | |||
Feb 21, 2018 | 41.53 | 41.91 | 41.18 | 41.34 | 2,197,254 | -0.13(-0.33%) |
Feb 20, 2018 | 41.26 | 42.00 | 40.77 | 41.47 | 1,659,359 | +0.03(+0.08%) |
Feb 16, 2018 | 41.44 | 41.44 | 41.44 | 0 | -0.36(-0.85%) | |
Feb 15, 2018 | 42.84 | 42.89 | 41.57 | 41.80 | 2,235,993 | -0.65(-1.53%) |
Feb 14, 2018 | 41.12 | 42.59 | 41.09 | 42.45 | 1,896,136 | +0.94(+2.26%) |
Feb 13, 2018 | 41.66 | 42.19 | 41.13 | 41.51 | 1,874,061 | -0.52(-1.25%) |
Feb 12, 2018 | 42.25 | 42.70 | 41.84 | 42.03 | 2,154,303 | +0.29(+0.68%) |
Feb 09, 2018 | 42.13 | 42.50 | 39.99 | 41.75 | 2,953,677 | +0.53(+1.29%) |
Feb 08, 2018 | 43.09 | 43.22 | 41.15 | 41.22 | 4,445,087 | -2.43(-5.56%) |
Feb 07, 2018 | 42.79 | 44.26 | 42.11 | 43.64 | 3,046,625 | +0.67(+1.55%) |
Feb 06, 2018 | 40.72 | 43.27 | 40.27 | 42.98 | 3,410,213 | +0.77(+1.82%) |
Feb 05, 2018 | 42.99 | 43.41 | 41.74 | 42.21 | 1,713,145 | -1.02(-2.35%) |
Feb 02, 2018 | 44.37 | 44.64 | 43.15 | 43.22 | 1,555,981 | -1.52(-3.40%) |
Feb 01, 2018 | 44.22 | 44.93 | 43.81 | 44.75 | 1,278,598 | +0.10(+0.23%) |
Jan 31, 2018 | 45.30 | 45.56 | 44.47 | 44.64 | 1,391,464 | -0.37(-0.81%) |
Jan 30, 2018 | 44.90 | 45.16 | 44.70 | 45.01 | 1,184,770 | -0.08(-0.18%) |
Jan 29, 2018 | 45.20 | 45.81 | 45.08 | 45.09 | 1,318,021 | -0.27(-0.59%) |
Jan 26, 2018 | 44.98 | 45.36 | 44.78 | 45.36 | 1,438,957 | +0.71(+1.60%) |
Jan 25, 2018 | 45.29 | 45.35 | 44.45 | 44.64 | 1,391,238 | -0.38(-0.85%) |
Jan 24, 2018 | 44.87 | 45.52 | 44.64 | 45.03 | 1,609,993 | +0.50(+1.12%) |
Jan 23, 2018 | 44.87 | 44.91 | 44.13 | 44.53 | 1,483,346 | -0.29(-0.66%) |
Jan 22, 2018 | 45.34 | 45.39 | 44.12 | 44.82 | 1,902,197 | -0.37(-0.81%) |
Jan 19, 2018 | 45.41 | 45.56 | 45.09 | 45.18 | 1,208,730 | -0.13(-0.30%) |
Jan 18, 2018 | 46.02 | 46.14 | 45.15 | 45.32 | 1,603,732 | -0.63(-1.38%) |
Jan 17, 2018 | 45.04 | 46.20 | 44.14 | 45.95 | 2,540,719 | +1.26(+2.82%) |
Jan 16, 2018 | 45.63 | 45.78 | 44.58 | 44.69 | 2,059,391 | -0.72(-1.59%) |
Jan 12, 2018 | 45.41 | 45.41 | 45.41 | 0 | +1.05(+2.36%) | |
Jan 11, 2018 | 43.30 | 44.43 | 43.26 | 44.37 | 1,501,486 | +1.11(+2.57%) |
Jan 10, 2018 | 44.18 | 42.98 | 43.26 | 1,507,796 | -0.98(-2.21%) | |
Jan 09, 2018 | 44.11 | 44.64 | 43.95 | 44.23 | 1,820,629 | +0.33(+0.76%) |
Jan 08, 2018 | 43.96 | 44.23 | 43.65 | 43.90 | 2,354,929 | +0.02(+0.05%) |
Jan 05, 2018 | 42.93 | 43.93 | 42.88 | 43.87 | 2,775,085 | +1.24(+2.90%) |
Jan 04, 2018 | 41.57 | 42.88 | 41.54 | 42.64 | 2,134,944 | +1.34(+3.25%) |
Jan 03, 2018 | 41.16 | 41.36 | 40.97 | 41.30 | 1,489,973 | +0.21(+0.50%) |