Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.48 | 37.51 | 36.78 | 37.00 | 1,783,973 | -0.38(-1.01%) |
Dec 28, 2018 | 37.64 | 37.72 | 37.14 | 37.38 | 1,705,919 | +0.45(+1.21%) |
Dec 27, 2018 | 36.85 | 37.03 | 36.24 | 36.94 | 2,034,729 | -0.19(-0.50%) |
Dec 26, 2018 | 36.75 | 37.16 | 36.19 | 37.12 | 1,636,577 | +0.23(+0.63%) |
Dec 24, 2018 | 37.84 | 37.91 | 36.58 | 36.89 | 851,338 | -0.72(-1.93%) |
Dec 21, 2018 | 38.14 | 38.48 | 37.59 | 37.61 | 1,865,010 | -0.76(-1.99%) |
Dec 20, 2018 | 38.69 | 38.86 | 38.01 | 38.38 | 2,696,828 | +1.11(+2.98%) |
Dec 19, 2018 | 37.61 | 37.95 | 37.15 | 37.27 | 2,165,035 | +1.23(+3.42%) |
Dec 18, 2018 | 37.99 | 38.21 | 35.76 | 36.03 | 3,890,967 | -3.92(-9.81%) |
Dec 17, 2018 | 41.07 | 41.10 | 39.83 | 39.95 | 1,637,832 | -0.76(-1.86%) |
Dec 14, 2018 | 41.04 | 41.06 | 40.59 | 40.71 | 1,213,734 | -0.57(-1.38%) |
Dec 13, 2018 | 41.45 | 41.63 | 41.13 | 41.28 | 1,388,608 | +0.23(+0.56%) |
Dec 12, 2018 | 40.98 | 41.21 | 40.88 | 41.05 | 1,103,474 | +0.92(+2.29%) |
Dec 11, 2018 | 40.40 | 40.40 | 40.04 | 40.13 | 1,478,111 | +0.30(+0.76%) |
Dec 10, 2018 | 40.26 | 40.31 | 39.42 | 39.83 | 1,222,936 | -1.10(-2.68%) |
Dec 07, 2018 | 40.97 | 41.08 | 40.78 | 40.92 | 959,344 | +0.08(+0.21%) |
Dec 06, 2018 | 40.95 | 40.95 | 40.37 | 40.84 | 1,103,623 | -0.03(-0.08%) |
Dec 04, 2018 | 41.00 | 41.09 | 40.69 | 40.87 | 1,199,083 | -0.08(-0.19%) |
Dec 03, 2018 | 40.86 | 41.08 | 40.80 | 40.95 | 924,295 | -0.28(-0.67%) |
Nov 30, 2018 | 41.15 | 41.24 | 40.92 | 41.22 | 744,889 | +0.16(+0.39%) |
Nov 29, 2018 | 41.21 | 41.35 | 41.02 | 41.06 | 727,776 | -0.27(-0.65%) |
Nov 28, 2018 | 41.55 | 41.62 | 41.24 | 41.33 | 731,714 | -0.08(-0.20%) |
Nov 27, 2018 | 41.30 | 41.56 | 41.26 | 41.42 | 767,050 | +0.22(+0.52%) |
Nov 26, 2018 | 41.19 | 41.25 | 40.94 | 41.20 | 943,953 | +0.62(+1.54%) |
Nov 23, 2018 | 40.46 | 40.67 | 40.34 | 40.58 | 623,398 | -0.56(-1.37%) |
Nov 21, 2018 | 41.14 | 41.14 | 41.14 | 0 | +0.06(+0.15%) | |
Nov 20, 2018 | 41.21 | 41.26 | 40.89 | 41.08 | 1,817,861 | +0.56(+1.38%) |
Nov 19, 2018 | 40.24 | 40.55 | 40.15 | 40.52 | 1,268,813 | +0.34(+0.85%) |
Nov 16, 2018 | 40.17 | 40.28 | 39.96 | 40.18 | 935,223 | -0.39(-0.95%) |
Nov 15, 2018 | 40.73 | 40.87 | 40.44 | 40.56 | 1,675,709 | -1.63(-3.87%) |
Nov 14, 2018 | 42.63 | 42.63 | 42.15 | 42.20 | 1,488,594 | +0.12(+0.29%) |
Nov 13, 2018 | 42.16 | 42.25 | 41.87 | 42.07 | 939,612 | -0.03(-0.07%) |
Nov 12, 2018 | 42.03 | 42.36 | 41.98 | 42.10 | 870,391 | +0.20(+0.47%) |
Nov 09, 2018 | 42.22 | 42.45 | 41.75 | 41.91 | 972,383 | +0.05(+0.13%) |
Nov 08, 2018 | 42.24 | 42.30 | 41.77 | 41.85 | 538,568 | -0.23(-0.54%) |
Nov 07, 2018 | 42.00 | 42.10 | 41.76 | 42.08 | 609,618 | +0.33(+0.80%) |
Nov 06, 2018 | 41.54 | 41.79 | 41.39 | 41.75 | 705,843 | +0.34(+0.82%) |
Nov 05, 2018 | 41.17 | 41.60 | 41.16 | 41.41 | 780,251 | +0.66(+1.61%) |
Nov 02, 2018 | 40.80 | 40.94 | 40.62 | 40.75 | 930,330 | -0.44(-1.06%) |
Nov 01, 2018 | 41.34 | 41.39 | 40.77 | 41.19 | 900,200 | +0.73(+1.81%) |
Oct 31, 2018 | 40.65 | 40.71 | 40.32 | 40.46 | 1,086,131 | -0.99(-2.39%) |
Oct 30, 2018 | 41.35 | 41.53 | 41.09 | 41.45 | 1,011,021 | +0.32(+0.77%) |
Oct 29, 2018 | 41.07 | 41.39 | 40.98 | 41.13 | 936,060 | +0.38(+0.93%) |
Oct 26, 2018 | 41.02 | 41.21 | 40.45 | 40.75 | 848,207 | -0.33(-0.81%) |
Oct 25, 2018 | 41.21 | 41.29 | 40.93 | 41.08 | 824,477 | -0.29(-0.69%) |
Oct 24, 2018 | 41.13 | 41.61 | 41.13 | 41.37 | 861,545 | -0.01(-0.02%) |
Oct 23, 2018 | 41.77 | 41.87 | 41.11 | 41.38 | 1,054,894 | +0.24(+0.59%) |
Oct 22, 2018 | 41.24 | 41.47 | 41.05 | 41.14 | 660,040 | -0.24(-0.58%) |
Oct 19, 2018 | 41.30 | 41.49 | 41.17 | 41.38 | 856,009 | +0.66(+1.62%) |
Oct 18, 2018 | 40.89 | 41.12 | 40.62 | 40.72 | 620,178 | -0.26(-0.65%) |
Oct 17, 2018 | 40.79 | 41.02 | 40.64 | 40.99 | 560,803 | -0.03(-0.07%) |
Oct 16, 2018 | 41.02 | 41.28 | 40.92 | 41.02 | 790,126 | +0.67(+1.65%) |
Oct 15, 2018 | 39.50 | 40.54 | 39.50 | 40.35 | 1,815,772 | +0.64(+1.62%) |
Oct 12, 2018 | 39.93 | 39.98 | 39.50 | 39.71 | 907,716 | -0.25(-0.62%) |
Oct 11, 2018 | 40.77 | 40.85 | 39.77 | 39.96 | 1,210,962 | -0.43(-1.07%) |
Oct 10, 2018 | 40.49 | 40.95 | 40.30 | 40.39 | 1,584,512 | +0.96(+2.44%) |
Oct 09, 2018 | 38.87 | 39.47 | 38.84 | 39.43 | 1,030,090 | +0.08(+0.21%) |
Oct 08, 2018 | 39.45 | 39.55 | 39.19 | 39.34 | 782,934 | -0.05(-0.12%) |
Oct 05, 2018 | 39.00 | 39.52 | 38.98 | 39.39 | 904,939 | +0.64(+1.64%) |
Oct 04, 2018 | 38.59 | 38.78 | 38.50 | 38.75 | 784,848 | -0.40(-1.02%) |
Oct 03, 2018 | 39.68 | 39.80 | 38.98 | 39.16 | 771,279 | -0.26(-0.67%) |
Oct 02, 2018 | 39.00 | 39.45 | 38.94 | 39.42 | 884,151 | +0.42(+1.09%) |
Oct 01, 2018 | 39.32 | 39.33 | 38.94 | 39.00 | 912,791 | -0.22(-0.56%) |
Sep 28, 2018 | 39.23 | 39.40 | 39.16 | 39.22 | 978,202 | +0.42(+1.09%) |
Sep 27, 2018 | 38.88 | 39.09 | 38.74 | 38.79 | 875,178 | +0.57(+1.48%) |
Sep 26, 2018 | 38.47 | 38.57 | 38.20 | 38.23 | 1,643,647 | -0.18(-0.47%) |
Sep 25, 2018 | 38.87 | 38.88 | 38.39 | 38.41 | 698,260 | -0.51(-1.30%) |
Sep 24, 2018 | 39.12 | 39.19 | 38.88 | 38.91 | 719,284 | -0.46(-1.17%) |
Sep 21, 2018 | 39.34 | 39.55 | 39.24 | 39.37 | 615,724 | -0.29(-0.72%) |
Sep 20, 2018 | 39.44 | 39.71 | 39.28 | 39.66 | 783,863 | +0.82(+2.12%) |
Sep 19, 2018 | 39.24 | 39.29 | 38.77 | 38.84 | 1,265,102 | -1.17(-2.93%) |
Sep 18, 2018 | 39.96 | 40.05 | 39.85 | 40.01 | 495,180 | -0.05(-0.13%) |
Sep 17, 2018 | 39.92 | 40.12 | 39.86 | 40.06 | 588,665 | +0.42(+1.05%) |
Sep 14, 2018 | 39.67 | 39.74 | 39.51 | 39.65 | 818,320 | -0.36(-0.91%) |
Sep 13, 2018 | 39.96 | 40.01 | 39.78 | 40.01 | 421,637 | +0.11(+0.28%) |
Sep 12, 2018 | 39.67 | 40.02 | 39.67 | 39.90 | 542,581 | -0.02(-0.06%) |
Sep 11, 2018 | 40.03 | 40.09 | 39.81 | 39.92 | 892,704 | -0.11(-0.26%) |
Sep 10, 2018 | 40.11 | 40.13 | 39.89 | 40.02 | 753,758 | +0.41(+1.03%) |
Sep 07, 2018 | 39.79 | 39.92 | 39.56 | 39.62 | 650,768 | -0.59(-1.47%) |
Sep 06, 2018 | 40.18 | 40.37 | 40.02 | 40.21 | 738,696 | +0.41(+1.03%) |
Sep 05, 2018 | 39.75 | 39.96 | 39.64 | 39.80 | 775,455 | +0.09(+0.23%) |
Sep 04, 2018 | 39.51 | 39.81 | 39.51 | 39.71 | 865,397 | -0.37(-0.92%) |
Aug 31, 2018 | 40.08 | 40.08 | 40.08 | 0 | -0.07(-0.17%) | |
Aug 30, 2018 | 40.02 | 40.27 | 40.00 | 40.15 | 414,237 | -0.17(-0.43%) |
Aug 29, 2018 | 40.27 | 40.38 | 40.16 | 40.32 | 509,829 | +0.15(+0.38%) |
Aug 28, 2018 | 40.39 | 40.39 | 40.13 | 40.17 | 584,523 | -0.02(-0.06%) |
Aug 27, 2018 | 40.32 | 40.34 | 39.98 | 40.19 | 339,424 | +0.04(+0.09%) |
Aug 24, 2018 | 40.01 | 40.22 | 39.93 | 40.15 | 561,504 | -0.03(-0.08%) |
Aug 23, 2018 | 40.36 | 40.38 | 40.09 | 40.18 | 486,078 | -0.18(-0.45%) |
Aug 22, 2018 | 40.74 | 40.80 | 40.24 | 40.37 | 476,423 | -0.33(-0.82%) |
Aug 21, 2018 | 41.03 | 41.03 | 40.61 | 40.70 | 1,284,582 | +0.05(+0.13%) |
Aug 20, 2018 | 40.40 | 40.72 | 40.40 | 40.64 | 1,394,284 | +0.08(+0.19%) |
Aug 17, 2018 | 40.02 | 40.59 | 40.00 | 40.57 | 765,158 | +0.51(+1.26%) |
Aug 16, 2018 | 39.99 | 40.24 | 39.96 | 40.06 | 715,764 | +0.11(+0.28%) |
Aug 15, 2018 | 39.44 | 40.00 | 39.37 | 39.95 | 1,348,631 | +0.00(+0.00%) |
Aug 14, 2018 | 40.04 | 40.10 | 39.87 | 39.95 | 554,871 | -0.02(-0.06%) |
Aug 13, 2018 | 39.93 | 40.00 | 39.73 | 39.97 | 588,479 | +0.16(+0.40%) |
Aug 10, 2018 | 39.72 | 40.10 | 39.71 | 39.81 | 659,761 | -0.14(-0.36%) |
Aug 09, 2018 | 39.91 | 40.00 | 39.83 | 39.96 | 482,668 | +0.04(+0.09%) |
Aug 08, 2018 | 39.87 | 40.01 | 39.80 | 39.92 | 522,282 | -0.16(-0.40%) |
Aug 07, 2018 | 40.30 | 40.30 | 39.95 | 40.08 | 533,857 | +0.21(+0.53%) |
Aug 06, 2018 | 39.94 | 40.02 | 39.80 | 39.87 | 647,718 | -0.33(-0.83%) |
Aug 03, 2018 | 39.94 | 40.33 | 39.87 | 40.20 | 354,940 | +0.23(+0.57%) |
Aug 02, 2018 | 39.99 | 40.02 | 39.76 | 39.97 | 509,427 | +0.07(+0.17%) |
Aug 01, 2018 | 39.98 | 40.05 | 39.64 | 39.90 | 986,204 | -0.99(-2.42%) |
Jul 31, 2018 | 40.95 | 41.05 | 40.70 | 40.89 | 400,438 | +0.23(+0.56%) |
Jul 30, 2018 | 40.63 | 40.87 | 40.53 | 40.67 | 571,866 | -0.54(-1.32%) |
Jul 27, 2018 | 41.39 | 41.57 | 41.17 | 41.21 | 404,135 | -0.14(-0.33%) |
Jul 26, 2018 | 41.40 | 41.60 | 41.30 | 41.35 | 407,254 | +0.08(+0.18%) |
Jul 25, 2018 | 40.91 | 41.31 | 40.89 | 41.27 | 550,860 | -0.14(-0.35%) |
Jul 24, 2018 | 41.42 | 41.48 | 41.07 | 41.42 | 683,802 | -0.42(-1.01%) |
Jul 23, 2018 | 42.27 | 42.37 | 41.77 | 41.84 | 405,305 | -0.51(-1.20%) |
Jul 20, 2018 | 42.25 | 42.38 | 42.07 | 42.35 | 562,621 | +0.40(+0.96%) |
Jul 19, 2018 | 41.62 | 42.18 | 41.62 | 41.95 | 610,139 | +0.08(+0.18%) |
Jul 18, 2018 | 41.96 | 42.08 | 41.80 | 41.87 | 488,463 | -0.49(-1.16%) |
Jul 17, 2018 | 42.14 | 42.63 | 42.14 | 42.36 | 528,343 | -0.43(-1.01%) |
Jul 16, 2018 | 42.68 | 42.84 | 42.60 | 42.79 | 433,598 | -0.46(-1.07%) |
Jul 13, 2018 | 43.29 | 43.34 | 43.13 | 43.25 | 347,814 | -0.17(-0.40%) |
Jul 12, 2018 | 43.43 | 43.51 | 43.27 | 43.43 | 413,176 | +0.57(+1.34%) |
Jul 11, 2018 | 42.79 | 43.13 | 42.76 | 42.85 | 560,410 | -0.40(-0.93%) |
Jul 10, 2018 | 43.13 | 43.37 | 43.03 | 43.25 | 718,244 | -0.10(-0.23%) |
Jul 09, 2018 | 44.45 | 44.49 | 43.24 | 43.35 | 909,179 | -0.95(-2.15%) |
Jul 06, 2018 | 44.04 | 44.37 | 43.98 | 44.30 | 507,866 | +0.66(+1.51%) |
Jul 05, 2018 | 43.65 | 43.23 | 43.65 | 717,303 | +0.65(+1.51%) | |
Jul 03, 2018 | 43.00 | 43.00 | 43.00 | 0 | +0.57(+1.35%) | |
Jul 02, 2018 | 42.11 | 42.44 | 42.02 | 42.42 | 717,073 | +0.19(+0.45%) |
Jun 29, 2018 | 42.06 | 42.46 | 41.99 | 42.23 | 545,246 | +0.26(+0.61%) |
Jun 28, 2018 | 41.79 | 42.11 | 41.68 | 41.98 | 1,256,681 | +0.16(+0.38%) |
Jun 27, 2018 | 41.70 | 41.97 | 41.65 | 41.82 | 688,575 | -0.17(-0.41%) |
Jun 26, 2018 | 41.97 | 42.14 | 41.88 | 41.99 | 622,452 | -0.05(-0.13%) |
Jun 25, 2018 | 41.98 | 42.19 | 41.84 | 42.04 | 504,991 | -0.02(-0.04%) |
Jun 22, 2018 | 41.88 | 42.22 | 41.82 | 42.06 | 574,645 | +0.51(+1.24%) |
Jun 21, 2018 | 41.47 | 41.66 | 41.39 | 41.54 | 715,461 | -0.14(-0.34%) |
Jun 20, 2018 | 41.87 | 41.88 | 41.66 | 41.69 | 503,179 | +0.14(+0.35%) |
Jun 19, 2018 | 41.25 | 41.56 | 41.23 | 41.54 | 654,083 | +0.01(+0.02%) |
Jun 18, 2018 | 41.54 | 41.67 | 41.45 | 41.54 | 590,117 | -0.24(-0.58%) |
Jun 15, 2018 | 42.04 | 41.53 | 41.78 | 840,304 | -0.26(-0.61%) | |
Jun 14, 2018 | 41.88 | 42.31 | 41.85 | 42.04 | 590,432 | +0.10(+0.23%) |
Jun 13, 2018 | 42.20 | 42.26 | 41.88 | 41.94 | 498,259 | -0.52(-1.23%) |
Jun 12, 2018 | 42.26 | 42.47 | 42.20 | 42.46 | 600,431 | +0.47(+1.12%) |
Jun 11, 2018 | 42.01 | 42.26 | 41.95 | 41.99 | 570,406 | -0.02(-0.05%) |
Jun 08, 2018 | 42.04 | 42.11 | 41.89 | 42.01 | 496,159 | +0.02(+0.04%) |
Jun 07, 2018 | 42.20 | 42.27 | 41.92 | 42.00 | 948,175 | -0.04(-0.09%) |
Jun 06, 2018 | 41.79 | 42.04 | 1,952,752 | +0.30(+0.72%) | ||
Jun 05, 2018 | 41.89 | 41.92 | 41.67 | 41.73 | 872,939 | -0.45(-1.08%) |
Jun 04, 2018 | 42.87 | 42.87 | 42.17 | 42.19 | 666,874 | +0.16(+0.38%) |
Jun 01, 2018 | 42.34 | 42.34 | 41.91 | 42.03 | 855,798 | -0.17(-0.41%) |
May 31, 2018 | 42.37 | 42.46 | 42.01 | 42.20 | 900,380 | -0.54(-1.27%) |
May 30, 2018 | 42.53 | 42.80 | 42.34 | 42.75 | 590,079 | +0.09(+0.21%) |
May 29, 2018 | 42.51 | 42.80 | 42.48 | 42.66 | 569,765 | -0.09(-0.20%) |
May 25, 2018 | 42.75 | 42.75 | 42.75 | 0 | -0.31(-0.73%) | |
May 24, 2018 | 43.19 | 43.26 | 42.88 | 43.06 | 461,072 | -0.07(-0.15%) |
May 23, 2018 | 43.16 | 43.26 | 42.81 | 43.13 | 653,551 | -0.28(-0.64%) |
May 22, 2018 | 43.39 | 43.64 | 43.29 | 43.40 | 527,769 | -0.11(-0.25%) |
May 21, 2018 | 43.37 | 43.56 | 43.18 | 43.51 | 681,425 | +0.16(+0.37%) |
May 18, 2018 | 43.22 | 43.42 | 43.11 | 43.35 | 1,366,668 | +0.85(+2.01%) |
May 17, 2018 | 42.67 | 42.75 | 42.33 | 42.50 | 1,289,867 | +1.28(+3.12%) |
May 16, 2018 | 41.19 | 41.22 | 41.04 | 41.21 | 455,147 | -0.10(-0.25%) |
May 15, 2018 | 41.56 | 41.72 | 41.21 | 41.32 | 681,265 | -0.83(-1.97%) |
May 14, 2018 | 42.35 | 42.40 | 42.02 | 42.15 | 484,737 | +0.20(+0.49%) |
May 11, 2018 | 41.86 | 42.05 | 41.78 | 41.94 | 382,966 | -0.04(-0.09%) |
May 10, 2018 | 41.73 | 41.99 | 41.49 | 41.98 | 436,993 | +0.05(+0.12%) |
May 09, 2018 | 41.66 | 42.05 | 41.59 | 41.93 | 551,294 | +0.35(+0.84%) |
May 08, 2018 | 41.88 | 41.89 | 41.43 | 41.58 | 725,102 | -0.58(-1.37%) |
May 07, 2018 | 42.19 | 42.34 | 42.10 | 42.16 | 432,604 | -0.07(-0.16%) |
May 04, 2018 | 42.26 | 42.35 | 42.05 | 42.22 | 602,464 | -0.05(-0.12%) |
May 03, 2018 | 42.28 | 42.34 | 41.95 | 42.27 | 563,135 | +0.17(+0.40%) |
May 02, 2018 | 42.34 | 42.42 | 42.04 | 42.10 | 394,373 | -0.24(-0.57%) |
May 01, 2018 | 42.32 | 42.44 | 42.27 | 42.35 | 682,618 | -0.10(-0.24%) |
Apr 30, 2018 | 42.54 | 42.65 | 42.43 | 42.45 | 429,277 | -0.20(-0.46%) |
Apr 27, 2018 | 42.27 | 42.69 | 42.22 | 42.64 | 483,821 | +0.34(+0.79%) |
Apr 26, 2018 | 42.16 | 42.34 | 41.97 | 42.31 | 856,236 | +1.07(+2.60%) |
Apr 25, 2018 | 41.10 | 41.41 | 40.94 | 41.24 | 866,264 | +0.16(+0.39%) |
Apr 24, 2018 | 41.11 | 41.32 | 40.94 | 41.08 | 846,405 | +0.17(+0.41%) |
Apr 23, 2018 | 40.54 | 40.99 | 40.46 | 40.91 | 1,004,699 | -0.77(-1.84%) |
Apr 20, 2018 | 41.63 | 41.81 | 41.59 | 41.67 | 605,514 | -0.36(-0.85%) |
Apr 19, 2018 | 42.27 | 42.40 | 41.86 | 42.03 | 633,611 | -0.63(-1.49%) |
Apr 18, 2018 | 42.97 | 43.23 | 42.64 | 42.67 | 917,683 | -0.30(-0.70%) |
Apr 17, 2018 | 42.67 | 43.11 | 42.67 | 42.97 | 544,825 | +0.21(+0.49%) |
Apr 16, 2018 | 42.93 | 42.97 | 42.48 | 42.75 | 1,178,550 | -0.20(-0.48%) |
Apr 13, 2018 | 42.83 | 43.12 | 42.83 | 42.96 | 484,533 | +0.31(+0.72%) |
Apr 12, 2018 | 43.18 | 43.18 | 42.60 | 42.65 | 1,157,005 | -0.26(-0.61%) |
Apr 11, 2018 | 42.96 | 43.16 | 42.86 | 42.91 | 880,964 | +0.20(+0.46%) |
Apr 10, 2018 | 42.34 | 42.80 | 42.22 | 42.72 | 2,487,146 | -0.30(-0.70%) |
Apr 09, 2018 | 43.07 | 43.29 | 42.91 | 43.02 | 840,536 | +0.66(+1.55%) |
Apr 06, 2018 | 42.43 | 42.64 | 42.32 | 42.36 | 681,422 | -0.12(-0.27%) |
Apr 05, 2018 | 42.00 | 42.50 | 41.87 | 42.48 | 1,248,527 | +0.75(+1.80%) |
Apr 04, 2018 | 41.32 | 41.77 | 41.27 | 41.73 | 905,918 | +0.45(+1.10%) |
Apr 03, 2018 | 41.13 | 41.41 | 40.90 | 41.27 | 960,596 | +0.37(+0.91%) |
Apr 02, 2018 | 41.13 | 41.37 | 40.80 | 40.90 | 739,329 | -0.27(-0.66%) |
Mar 29, 2018 | 41.17 | 41.17 | 41.17 | 0 | -0.19(-0.46%) | |
Mar 28, 2018 | 41.10 | 41.58 | 40.79 | 41.36 | 1,684,652 | +1.49(+3.73%) |
Mar 27, 2018 | 39.48 | 40.24 | 39.38 | 39.87 | 966,589 | +0.33(+0.83%) |
Mar 26, 2018 | 39.50 | 39.56 | 39.17 | 39.54 | 723,075 | +0.66(+1.71%) |
Mar 23, 2018 | 39.50 | 39.73 | 38.84 | 38.88 | 1,229,879 | -0.02(-0.06%) |
Mar 22, 2018 | 39.02 | 39.34 | 38.86 | 38.90 | 1,738,028 | -0.34(-0.86%) |
Mar 21, 2018 | 39.27 | 39.59 | 39.11 | 39.24 | 872,502 | +0.15(+0.37%) |
Mar 20, 2018 | 39.36 | 39.50 | 39.03 | 39.09 | 1,229,029 | -0.50(-1.27%) |
Mar 19, 2018 | 39.54 | 39.82 | 39.41 | 39.59 | 877,887 | -0.33(-0.82%) |
Mar 16, 2018 | 39.81 | 40.05 | 39.77 | 39.92 | 1,268,551 | +0.36(+0.92%) |
Mar 15, 2018 | 39.80 | 40.08 | 39.46 | 39.56 | 1,172,797 | -0.47(-1.18%) |
Mar 14, 2018 | 39.97 | 40.24 | 39.84 | 40.03 | 706,197 | +0.10(+0.26%) |
Mar 13, 2018 | 40.08 | 40.23 | 39.75 | 39.93 | 772,138 | -0.16(-0.40%) |
Mar 12, 2018 | 40.01 | 40.27 | 39.94 | 40.09 | 692,699 | +0.18(+0.44%) |
Mar 09, 2018 | 40.11 | 40.13 | 39.74 | 39.92 | 1,194,885 | -0.26(-0.65%) |
Mar 08, 2018 | 40.21 | 40.54 | 40.09 | 40.18 | 1,240,775 | +0.45(+1.14%) |
Mar 07, 2018 | 39.94 | 39.55 | 39.73 | 1,383,308 | +0.93(+2.41%) | |
Mar 06, 2018 | 39.09 | 39.10 | 38.64 | 38.79 | 2,143,867 | +0.26(+0.66%) |
Mar 05, 2018 | 37.81 | 38.61 | 37.76 | 38.54 | 872,904 | +0.64(+1.69%) |
Mar 02, 2018 | 37.71 | 38.00 | 37.61 | 37.89 | 1,038,557 | -0.01(-0.02%) |
Mar 01, 2018 | 37.82 | 38.08 | 37.53 | 37.90 | 1,535,034 | +0.26(+0.70%) |
Feb 28, 2018 | 38.17 | 38.22 | 37.62 | 37.64 | 1,098,498 | -0.92(-2.38%) |
Feb 27, 2018 | 39.11 | 39.15 | 38.56 | 38.56 | 659,439 | -0.80(-2.04%) |
Feb 26, 2018 | 39.49 | 39.54 | 39.25 | 39.36 | 677,571 | -0.08(-0.20%) |
Feb 23, 2018 | 39.07 | 39.49 | 38.97 | 39.44 | 1,043,354 | +0.74(+1.90%) |
Feb 22, 2018 | 38.70 | 1,119,490 | +0.76(+2.00%) | |||
Feb 21, 2018 | 38.68 | 38.68 | 37.95 | 37.95 | 841,621 | -0.81(-2.09%) |
Feb 20, 2018 | 38.67 | 38.86 | 38.58 | 38.76 | 1,309,434 | -0.20(-0.51%) |
Feb 16, 2018 | 38.95 | 38.95 | 38.95 | 0 | +0.26(+0.66%) | |
Feb 15, 2018 | 38.31 | 38.70 | 38.26 | 38.70 | 1,077,849 | +0.46(+1.20%) |
Feb 14, 2018 | 37.80 | 38.54 | 37.79 | 38.24 | 1,296,853 | +0.29(+0.77%) |
Feb 13, 2018 | 37.93 | 38.07 | 37.68 | 37.95 | 1,173,264 | -0.50(-1.29%) |
Feb 12, 2018 | 38.16 | 38.54 | 38.01 | 38.44 | 1,038,137 | +0.07(+0.17%) |
Feb 09, 2018 | 38.18 | 38.54 | 37.58 | 38.38 | 1,146,959 | +0.07(+0.17%) |
Feb 08, 2018 | 39.16 | 39.18 | 38.30 | 38.31 | 926,361 | -0.66(-1.69%) |
Feb 07, 2018 | 38.80 | 39.44 | 38.80 | 38.97 | 934,032 | -0.22(-0.56%) |
Feb 06, 2018 | 38.44 | 39.32 | 38.21 | 39.19 | 1,915,438 | -0.33(-0.83%) |
Feb 05, 2018 | 40.45 | 40.48 | 39.40 | 39.51 | 1,045,166 | -1.38(-3.37%) |
Feb 02, 2018 | 40.81 | 41.16 | 40.75 | 40.89 | 741,014 | -0.69(-1.67%) |
Feb 01, 2018 | 41.99 | 41.99 | 41.53 | 41.59 | 676,507 | -0.50(-1.18%) |
Jan 31, 2018 | 41.88 | 42.10 | 41.74 | 42.08 | 754,150 | +0.41(+0.98%) |
Jan 30, 2018 | 41.73 | 41.80 | 41.57 | 41.67 | 654,611 | +0.09(+0.23%) |
Jan 29, 2018 | 41.51 | 41.77 | 41.48 | 41.58 | 1,037,264 | -0.44(-1.04%) |
Jan 26, 2018 | 41.97 | 42.10 | 41.83 | 42.02 | 799,138 | +0.15(+0.37%) |
Jan 25, 2018 | 41.85 | 41.88 | 41.61 | 41.86 | 1,381,268 | -0.22(-0.52%) |
Jan 24, 2018 | 42.66 | 42.66 | 41.98 | 42.08 | 973,143 | -0.07(-0.16%) |
Jan 23, 2018 | 41.84 | 42.36 | 41.84 | 42.15 | 1,147,093 | -0.09(-0.21%) |
Jan 22, 2018 | 42.19 | 42.42 | 42.14 | 42.24 | 866,554 | +0.20(+0.47%) |
Jan 19, 2018 | 42.18 | 42.25 | 41.98 | 42.04 | 736,423 | -0.22(-0.52%) |
Jan 18, 2018 | 42.25 | 42.40 | 42.00 | 42.26 | 911,255 | -0.29(-0.69%) |
Jan 17, 2018 | 42.71 | 42.80 | 42.53 | 42.55 | 915,157 | +0.01(+0.02%) |
Jan 16, 2018 | 42.17 | 42.80 | 42.13 | 42.54 | 2,034,905 | +0.53(+1.27%) |
Jan 12, 2018 | 42.01 | 42.01 | 42.01 | 0 | +0.34(+0.82%) | |
Jan 11, 2018 | 41.96 | 42.05 | 41.59 | 41.67 | 1,170,008 | +0.20(+0.48%) |
Jan 10, 2018 | 41.79 | 41.83 | 41.32 | 41.47 | 949,252 | -0.49(-1.16%) |
Jan 09, 2018 | 42.40 | 42.48 | 41.89 | 41.96 | 1,218,362 | -1.09(-2.53%) |
Jan 08, 2018 | 42.68 | 43.07 | 42.58 | 43.05 | 1,019,966 | +0.05(+0.12%) |
Jan 05, 2018 | 43.01 | 43.10 | 42.83 | 42.99 | 1,043,661 | +0.61(+1.43%) |
Jan 04, 2018 | 42.63 | 42.80 | 42.35 | 42.39 | 1,050,250 | +0.32(+0.76%) |
Jan 03, 2018 | 42.09 | 42.31 | 41.99 | 42.07 | 977,917 | -0.86(-2.01%) |