Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.01 | 37.07 | 36.74 | 36.85 | 3,345,810 | -0.10(-0.28%) |
Feb 27, 2019 | 36.61 | 37.02 | 36.54 | 36.95 | 3,520,835 | +0.26(+0.71%) |
Feb 26, 2019 | 36.86 | 37.00 | 36.64 | 36.69 | 3,661,299 | -0.10(-0.26%) |
Feb 25, 2019 | 36.99 | 37.09 | 36.74 | 36.79 | 3,825,098 | -0.05(-0.14%) |
Feb 22, 2019 | 36.74 | 37.27 | 36.63 | 36.84 | 5,030,584 | -0.07(-0.19%) |
Feb 21, 2019 | 36.39 | 37.08 | 36.26 | 36.91 | 5,837,184 | +0.52(+1.43%) |
Feb 20, 2019 | 36.33 | 36.61 | 36.24 | 36.39 | 6,693,077 | +0.10(+0.29%) |
Feb 19, 2019 | 36.42 | 36.45 | 36.23 | 36.29 | 5,585,714 | -0.11(-0.31%) |
Feb 15, 2019 | 36.67 | 36.88 | 36.26 | 36.40 | 4,678,004 | +0.08(+0.21%) |
Feb 14, 2019 | 36.33 | 36.68 | 36.20 | 36.32 | 3,477,386 | -0.14(-0.38%) |
Feb 13, 2019 | 36.46 | 36.67 | 36.21 | 36.46 | 3,543,215 | +0.05(+0.14%) |
Feb 12, 2019 | 36.24 | 36.61 | 36.06 | 36.41 | 3,863,614 | +0.28(+0.79%) |
Feb 11, 2019 | 35.97 | 36.17 | 35.57 | 36.12 | 4,150,990 | +0.21(+0.60%) |
Feb 08, 2019 | 36.11 | 36.16 | 35.55 | 35.91 | 7,652,943 | +0.31(+0.87%) |
Feb 07, 2019 | 35.94 | 35.95 | 35.36 | 35.60 | 4,737,203 | -0.40(-1.12%) |
Feb 06, 2019 | 35.86 | 36.03 | 35.60 | 36.00 | 7,204,263 | +0.02(+0.05%) |
Feb 05, 2019 | 36.91 | 37.58 | 35.62 | 35.98 | 11,983,807 | -2.27(-5.93%) |
Feb 04, 2019 | 38.52 | 38.62 | 38.03 | 38.25 | 3,744,861 | -0.34(-0.89%) |
Feb 01, 2019 | 38.73 | 38.81 | 38.49 | 38.60 | 2,718,723 | -0.01(-0.02%) |
Jan 31, 2019 | 38.24 | 38.73 | 38.19 | 38.61 | 5,903,579 | +0.18(+0.47%) |
Jan 30, 2019 | 38.15 | 38.59 | 37.99 | 38.43 | 3,323,311 | +0.41(+1.09%) |
Jan 29, 2019 | 38.11 | 38.27 | 37.82 | 38.01 | 3,954,075 | +0.03(+0.09%) |
Jan 28, 2019 | 37.49 | 37.99 | 37.33 | 37.98 | 2,653,042 | +0.39(+1.03%) |
Jan 25, 2019 | 37.68 | 37.92 | 37.54 | 37.59 | 2,322,841 | +0.04(+0.11%) |
Jan 24, 2019 | 37.40 | 37.88 | 37.39 | 37.55 | 2,536,476 | -0.03(-0.09%) |
Jan 23, 2019 | 37.55 | 37.70 | 37.05 | 37.58 | 2,971,044 | +0.13(+0.34%) |
Jan 22, 2019 | 37.90 | 37.90 | 37.16 | 37.46 | 3,623,310 | -0.60(-1.58%) |
Jan 18, 2019 | 37.55 | 38.28 | 37.53 | 38.06 | 3,077,738 | +0.73(+1.96%) |
Jan 17, 2019 | 37.38 | 37.38 | 36.96 | 37.33 | 3,334,906 | +0.09(+0.25%) |
Jan 16, 2019 | 37.42 | 37.70 | 37.15 | 37.23 | 4,075,462 | -0.15(-0.41%) |
Jan 15, 2019 | 36.91 | 37.42 | 36.89 | 37.39 | 3,225,375 | +0.54(+1.47%) |
Jan 14, 2019 | 36.98 | 37.09 | 36.70 | 36.84 | 3,614,119 | -0.27(-0.72%) |
Jan 11, 2019 | 37.30 | 37.39 | 36.87 | 37.11 | 2,923,293 | -0.18(-0.48%) |
Jan 10, 2019 | 37.03 | 37.31 | 36.78 | 37.29 | 3,406,794 | +0.26(+0.70%) |
Jan 09, 2019 | 36.72 | 37.36 | 36.72 | 37.03 | 4,105,521 | +0.32(+0.87%) |
Jan 08, 2019 | 36.31 | 36.75 | 36.14 | 36.72 | 5,927,533 | +0.67(+1.86%) |
Jan 07, 2019 | 35.72 | 36.49 | 35.66 | 36.05 | 4,617,244 | +0.18(+0.50%) |
Jan 04, 2019 | 35.40 | 35.95 | 35.33 | 35.86 | 3,625,158 | +0.81(+2.31%) |
Jan 03, 2019 | 35.07 | 35.55 | 34.74 | 35.06 | 3,787,255 | -0.15(-0.44%) |
Jan 02, 2019 | 34.88 | 35.38 | 34.85 | 35.21 | 2,903,944 | -0.02(-0.05%) |
Dec 31, 2018 | 35.12 | 35.29 | 34.82 | 35.23 | 3,161,125 | +0.16(+0.47%) |
Dec 28, 2018 | 35.37 | 35.68 | 34.82 | 35.06 | 3,543,051 | -0.15(-0.44%) |
Dec 27, 2018 | 34.64 | 35.23 | 34.20 | 35.22 | 4,425,529 | +0.25(+0.71%) |
Dec 26, 2018 | 34.20 | 34.99 | 33.67 | 34.97 | 3,931,409 | +0.90(+2.65%) |
Dec 24, 2018 | 35.00 | 35.00 | 33.90 | 34.07 | 2,955,159 | -1.01(-2.89%) |
Dec 21, 2018 | 35.59 | 35.92 | 34.85 | 35.08 | 9,552,340 | -0.37(-1.04%) |
Dec 20, 2018 | 36.33 | 36.33 | 34.96 | 35.45 | 6,272,629 | -1.01(-2.76%) |
Dec 19, 2018 | 37.05 | 37.46 | 36.20 | 36.46 | 3,634,120 | -0.38(-1.03%) |
Dec 18, 2018 | 37.44 | 37.82 | 36.64 | 36.84 | 4,096,185 | -0.46(-1.24%) |
Dec 17, 2018 | 38.21 | 38.25 | 37.11 | 37.30 | 3,822,277 | -1.06(-2.76%) |
Dec 14, 2018 | 38.28 | 38.84 | 38.26 | 38.36 | 4,059,419 | -0.28(-0.71%) |
Dec 13, 2018 | 38.79 | 38.94 | 38.40 | 38.63 | 3,122,718 | -0.22(-0.58%) |
Dec 12, 2018 | 38.71 | 39.29 | 38.59 | 38.86 | 6,980,483 | +0.55(+1.44%) |
Dec 11, 2018 | 38.57 | 38.85 | 38.06 | 38.31 | 5,264,711 | -0.03(-0.09%) |
Dec 10, 2018 | 38.27 | 38.52 | 37.65 | 38.34 | 5,842,200 | +0.11(+0.29%) |
Dec 07, 2018 | 39.00 | 39.30 | 38.05 | 38.23 | 4,267,245 | -0.92(-2.35%) |
Dec 06, 2018 | 39.02 | 39.16 | 37.98 | 39.15 | 5,896,786 | -0.07(-0.18%) |
Dec 04, 2018 | 40.32 | 40.55 | 39.11 | 39.22 | 5,142,279 | -1.06(-2.63%) |
Dec 03, 2018 | 40.55 | 40.55 | 39.64 | 40.28 | 6,154,632 | +0.71(+1.78%) |
Nov 30, 2018 | 39.54 | 39.80 | 39.48 | 39.57 | 7,189,492 | -0.02(-0.04%) |
Nov 29, 2018 | 39.40 | 39.97 | 39.40 | 39.59 | 2,792,122 | +0.03(+0.09%) |
Nov 28, 2018 | 39.64 | 39.76 | 39.13 | 39.55 | 3,413,874 | -0.06(-0.15%) |
Nov 27, 2018 | 39.16 | 39.62 | 39.11 | 39.61 | 3,387,708 | +0.47(+1.21%) |
Nov 26, 2018 | 39.03 | 39.25 | 38.90 | 39.14 | 2,817,324 | +0.28(+0.71%) |
Nov 23, 2018 | 38.93 | 39.15 | 38.60 | 38.87 | 1,488,860 | -0.34(-0.88%) |
Nov 21, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.24(+0.61%) | |
Nov 20, 2018 | 39.42 | 39.74 | 38.92 | 38.97 | 4,018,917 | -0.55(-1.40%) |
Nov 19, 2018 | 39.62 | 39.88 | 39.19 | 39.53 | 3,490,583 | -0.06(-0.15%) |
Nov 16, 2018 | 39.35 | 39.93 | 39.13 | 39.59 | 4,439,141 | +0.21(+0.54%) |
Nov 15, 2018 | 39.54 | 39.60 | 38.79 | 39.37 | 4,980,655 | -0.40(-1.01%) |
Nov 14, 2018 | 41.12 | 41.23 | 39.48 | 39.78 | 5,008,945 | -1.21(-2.96%) |
Nov 13, 2018 | 40.99 | 41.41 | 40.84 | 40.99 | 4,753,125 | +0.07(+0.17%) |
Nov 12, 2018 | 41.19 | 41.53 | 40.84 | 40.92 | 3,070,653 | -0.27(-0.66%) |
Nov 09, 2018 | 41.50 | 41.81 | 41.14 | 41.19 | 8,240,001 | -0.26(-0.64%) |
Nov 08, 2018 | 41.38 | 41.79 | 41.03 | 41.46 | 4,241,473 | +0.23(+0.56%) |
Nov 07, 2018 | 40.33 | 41.24 | 40.18 | 41.23 | 6,030,885 | +0.83(+2.05%) |
Nov 06, 2018 | 40.96 | 41.54 | 39.66 | 40.40 | 6,231,705 | -0.66(-1.60%) |
Nov 05, 2018 | 41.02 | 41.29 | 40.83 | 41.06 | 4,315,627 | +0.09(+0.21%) |
Nov 02, 2018 | 41.59 | 41.99 | 40.69 | 40.97 | 4,080,869 | -0.61(-1.48%) |
Nov 01, 2018 | 40.43 | 41.60 | 40.40 | 41.58 | 5,373,162 | +1.25(+3.11%) |
Oct 31, 2018 | 41.12 | 41.17 | 40.21 | 40.33 | 5,405,914 | -0.64(-1.56%) |
Oct 30, 2018 | 40.46 | 41.00 | 40.10 | 40.97 | 4,550,636 | +0.84(+2.11%) |
Oct 29, 2018 | 39.86 | 40.56 | 39.71 | 40.13 | 3,885,641 | +0.47(+1.18%) |
Oct 26, 2018 | 40.62 | 40.62 | 39.39 | 39.66 | 5,306,466 | -1.23(-3.01%) |
Oct 25, 2018 | 40.77 | 41.12 | 40.45 | 40.88 | 3,552,868 | +0.13(+0.31%) |
Oct 24, 2018 | 41.91 | 42.15 | 40.67 | 40.76 | 6,440,111 | -1.12(-2.67%) |
Oct 23, 2018 | 41.40 | 41.97 | 40.78 | 41.87 | 4,994,974 | +0.13(+0.31%) |
Oct 22, 2018 | 42.43 | 42.46 | 41.70 | 41.75 | 2,336,351 | -0.54(-1.27%) |
Oct 19, 2018 | 42.26 | 42.48 | 42.12 | 42.28 | 3,160,940 | +0.28(+0.67%) |
Oct 18, 2018 | 41.90 | 42.42 | 41.71 | 42.00 | 3,525,303 | +0.15(+0.37%) |
Oct 17, 2018 | 42.06 | 42.19 | 41.43 | 41.85 | 4,544,758 | -0.23(-0.55%) |
Oct 16, 2018 | 42.02 | 42.17 | 41.71 | 42.08 | 2,928,248 | +0.22(+0.53%) |
Oct 15, 2018 | 41.70 | 42.38 | 41.65 | 41.86 | 2,903,115 | +0.18(+0.43%) |
Oct 12, 2018 | 41.84 | 41.87 | 41.15 | 41.68 | 5,394,335 | +0.14(+0.33%) |
Oct 11, 2018 | 42.77 | 42.82 | 41.41 | 41.54 | 6,767,828 | -1.25(-2.93%) |
Oct 10, 2018 | 44.04 | 44.27 | 42.77 | 42.80 | 3,905,597 | -1.12(-2.55%) |
Oct 09, 2018 | 44.11 | 44.35 | 43.85 | 43.91 | 4,083,370 | -0.29(-0.66%) |
Oct 08, 2018 | 43.59 | 44.44 | 43.43 | 44.20 | 4,618,258 | +0.61(+1.41%) |
Oct 05, 2018 | 43.10 | 43.62 | 43.02 | 43.59 | 3,108,101 | +0.52(+1.21%) |
Oct 04, 2018 | 42.95 | 43.19 | 42.77 | 43.07 | 2,873,103 | +0.01(+0.02%) |
Oct 03, 2018 | 43.19 | 43.48 | 43.04 | 43.06 | 3,382,203 | +0.03(+0.08%) |
Oct 02, 2018 | 42.87 | 43.15 | 42.69 | 43.03 | 2,179,291 | +0.26(+0.60%) |
Oct 01, 2018 | 43.16 | 43.28 | 42.69 | 42.77 | 3,456,225 | -0.14(-0.32%) |
Sep 28, 2018 | 42.22 | 42.93 | 42.22 | 42.91 | 3,463,209 | +0.70(+1.66%) |
Sep 27, 2018 | 41.93 | 42.45 | 41.93 | 42.21 | 2,040,589 | +0.09(+0.20%) |
Sep 26, 2018 | 42.37 | 42.53 | 42.08 | 42.12 | 2,762,659 | -0.25(-0.58%) |
Sep 25, 2018 | 42.40 | 42.67 | 42.34 | 42.37 | 2,802,211 | +0.02(+0.04%) |
Sep 24, 2018 | 42.99 | 43.21 | 42.25 | 42.35 | 3,060,258 | -0.60(-1.39%) |
Sep 21, 2018 | 43.02 | 43.08 | 42.75 | 42.95 | 6,310,867 | -0.01(-0.02%) |
Sep 20, 2018 | 42.80 | 43.04 | 42.69 | 42.96 | 2,164,563 | +0.33(+0.78%) |
Sep 19, 2018 | 42.44 | 42.82 | 42.35 | 42.63 | 2,473,065 | +0.27(+0.65%) |
Sep 18, 2018 | 42.51 | 42.58 | 42.14 | 42.35 | 2,795,388 | -0.14(-0.32%) |
Sep 17, 2018 | 42.76 | 42.80 | 42.27 | 42.49 | 4,335,528 | -0.22(-0.52%) |
Sep 14, 2018 | 42.71 | 42.78 | 42.57 | 42.71 | 2,342,587 | +0.03(+0.08%) |
Sep 13, 2018 | 42.73 | 42.89 | 42.58 | 42.68 | 1,912,486 | +0.09(+0.22%) |
Sep 12, 2018 | 42.40 | 42.82 | 42.40 | 42.58 | 2,580,024 | +0.12(+0.28%) |
Sep 11, 2018 | 42.38 | 42.54 | 42.17 | 42.46 | 3,436,700 | +0.04(+0.10%) |
Sep 10, 2018 | 42.35 | 42.80 | 42.17 | 42.42 | 4,446,003 | +0.33(+0.79%) |
Sep 07, 2018 | 42.07 | 42.17 | 41.66 | 42.09 | 4,030,726 | -0.09(-0.20%) |
Sep 06, 2018 | 42.42 | 42.54 | 42.07 | 42.17 | 4,474,261 | -0.36(-0.84%) |
Sep 05, 2018 | 42.68 | 42.88 | 42.47 | 42.53 | 8,089,601 | -0.21(-0.50%) |
Sep 04, 2018 | 42.93 | 43.02 | 42.50 | 42.75 | 4,043,774 | -0.27(-0.63%) |
Aug 31, 2018 | 43.02 | 43.02 | 43.02 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 43.01 | 43.19 | 42.81 | 43.00 | 2,586,800 | -0.02(-0.04%) |
Aug 29, 2018 | 43.27 | 43.43 | 42.84 | 43.02 | 3,163,989 | -0.04(-0.10%) |
Aug 28, 2018 | 43.31 | 43.55 | 42.95 | 43.06 | 3,154,000 | -0.28(-0.65%) |
Aug 27, 2018 | 43.43 | 43.62 | 43.21 | 43.34 | 2,920,422 | +0.07(+0.16%) |
Aug 24, 2018 | 43.23 | 43.34 | 43.05 | 43.27 | 2,324,661 | +0.16(+0.38%) |
Aug 23, 2018 | 42.91 | 43.23 | 42.85 | 43.11 | 1,913,570 | +0.01(+0.02%) |
Aug 22, 2018 | 43.34 | 43.37 | 42.92 | 43.10 | 3,025,788 | -0.20(-0.47%) |
Aug 21, 2018 | 43.38 | 43.46 | 43.02 | 43.31 | 3,379,777 | -0.03(-0.06%) |
Aug 20, 2018 | 43.25 | 43.58 | 43.25 | 43.33 | 4,610,687 | +0.19(+0.44%) |
Aug 17, 2018 | 42.81 | 43.33 | 42.68 | 43.15 | 7,042,054 | +0.34(+0.80%) |
Aug 16, 2018 | 42.40 | 42.98 | 42.37 | 42.81 | 7,145,960 | +0.61(+1.44%) |
Aug 15, 2018 | 42.21 | 42.56 | 41.71 | 42.20 | 5,288,131 | -0.14(-0.33%) |
Aug 14, 2018 | 41.83 | 42.37 | 41.83 | 42.34 | 3,200,520 | +0.53(+1.26%) |
Aug 13, 2018 | 42.37 | 42.39 | 41.64 | 41.81 | 2,524,632 | -0.47(-1.10%) |
Aug 10, 2018 | 42.38 | 42.54 | 42.17 | 42.28 | 2,134,302 | -0.31(-0.74%) |
Aug 09, 2018 | 42.49 | 42.63 | 42.17 | 42.59 | 3,508,736 | +0.23(+0.54%) |
Aug 08, 2018 | 42.61 | 42.65 | 42.13 | 42.37 | 2,667,793 | -0.24(-0.56%) |
Aug 07, 2018 | 42.47 | 42.90 | 42.47 | 42.60 | 3,820,276 | +0.16(+0.38%) |
Aug 06, 2018 | 42.39 | 42.74 | 42.26 | 42.44 | 4,365,645 | +0.09(+0.22%) |
Aug 03, 2018 | 42.05 | 42.38 | 41.82 | 42.35 | 5,153,936 | +0.52(+1.24%) |
Aug 02, 2018 | 40.84 | 41.97 | 40.84 | 41.83 | 8,016,043 | +1.04(+2.56%) |
Aug 01, 2018 | 40.98 | 41.50 | 40.74 | 40.79 | 6,402,034 | -0.13(-0.31%) |
Jul 31, 2018 | 41.76 | 42.03 | 40.42 | 40.92 | 13,408,672 | +0.77(+1.92%) |
Jul 30, 2018 | 40.32 | 40.49 | 40.10 | 40.14 | 4,031,612 | -0.22(-0.55%) |
Jul 27, 2018 | 40.46 | 40.60 | 40.10 | 40.36 | 3,129,445 | -0.08(-0.21%) |
Jul 26, 2018 | 40.20 | 40.67 | 40.16 | 40.45 | 2,863,563 | +0.40(+0.99%) |
Jul 25, 2018 | 40.03 | 40.35 | 39.63 | 40.05 | 4,266,274 | -0.05(-0.13%) |
Jul 24, 2018 | 40.12 | 40.43 | 40.00 | 40.10 | 5,436,965 | +0.06(+0.15%) |
Jul 23, 2018 | 40.04 | 40.15 | 39.86 | 40.04 | 2,403,869 | +0.09(+0.23%) |
Jul 20, 2018 | 40.16 | 40.16 | 39.76 | 39.95 | 2,987,774 | -0.11(-0.28%) |
Jul 19, 2018 | 40.12 | 40.31 | 40.03 | 40.06 | 3,425,581 | -0.05(-0.13%) |
Jul 18, 2018 | 40.46 | 40.49 | 39.87 | 40.11 | 3,329,885 | -0.35(-0.86%) |
Jul 17, 2018 | 40.01 | 40.64 | 39.95 | 40.46 | 4,016,311 | +0.47(+1.17%) |
Jul 16, 2018 | 40.35 | 40.40 | 39.82 | 39.99 | 3,726,218 | -0.34(-0.84%) |
Jul 13, 2018 | 40.27 | 40.56 | 39.99 | 40.33 | 2,834,109 | -0.28(-0.69%) |
Jul 12, 2018 | 40.70 | 40.86 | 40.48 | 40.61 | 3,192,057 | +0.04(+0.10%) |
Jul 11, 2018 | 40.70 | 40.92 | 40.42 | 40.57 | 3,014,179 | -0.08(-0.19%) |
Jul 10, 2018 | 40.25 | 40.71 | 40.14 | 40.64 | 4,033,185 | +0.57(+1.42%) |
Jul 09, 2018 | 40.36 | 40.36 | 39.81 | 40.08 | 4,021,737 | +0.47(+1.20%) |
Jul 06, 2018 | 39.32 | 39.76 | 39.28 | 39.60 | 2,761,174 | +0.31(+0.80%) |
Jul 05, 2018 | 38.84 | 39.32 | 38.60 | 39.29 | 3,014,919 | +0.58(+1.49%) |
Jul 03, 2018 | 38.71 | 38.71 | 38.71 | 0 | +0.36(+0.95%) | |
Jul 02, 2018 | 38.82 | 38.84 | 38.13 | 38.35 | 4,482,228 | -0.51(-1.31%) |
Jun 29, 2018 | 39.17 | 39.36 | 38.85 | 38.86 | 3,730,682 | -0.31(-0.78%) |
Jun 28, 2018 | 39.23 | 39.45 | 38.99 | 39.16 | 4,040,298 | -0.07(-0.17%) |
Jun 27, 2018 | 39.17 | 39.67 | 38.96 | 39.23 | 3,973,659 | +0.03(+0.09%) |
Jun 26, 2018 | 39.18 | 39.55 | 39.11 | 39.19 | 2,853,542 | -0.03(-0.07%) |
Jun 25, 2018 | 39.45 | 39.66 | 39.05 | 39.22 | 2,565,160 | -0.23(-0.58%) |
Jun 22, 2018 | 39.30 | 39.66 | 39.12 | 39.45 | 9,407,350 | +0.45(+1.15%) |
Jun 21, 2018 | 39.18 | 39.26 | 38.91 | 39.00 | 4,346,818 | -0.14(-0.37%) |
Jun 20, 2018 | 39.15 | 39.35 | 38.93 | 39.14 | 2,893,827 | +0.08(+0.22%) |
Jun 19, 2018 | 38.94 | 39.14 | 38.56 | 39.06 | 4,408,265 | -0.10(-0.26%) |
Jun 18, 2018 | 38.70 | 39.23 | 38.47 | 39.16 | 4,200,511 | +0.14(+0.35%) |
Jun 15, 2018 | 39.08 | 38.36 | 39.03 | 9,129,761 | +0.67(+1.75%) | |
Jun 14, 2018 | 38.64 | 38.81 | 38.25 | 38.36 | 3,725,983 | -0.03(-0.09%) |
Jun 13, 2018 | 38.29 | 38.41 | 38.07 | 38.39 | 3,447,014 | +0.15(+0.40%) |
Jun 12, 2018 | 38.62 | 38.69 | 38.17 | 38.24 | 2,885,050 | -0.35(-0.90%) |
Jun 11, 2018 | 38.11 | 38.72 | 38.11 | 38.58 | 3,763,584 | +0.56(+1.47%) |
Jun 08, 2018 | 37.89 | 38.10 | 37.76 | 38.02 | 2,721,671 | +0.14(+0.36%) |
Jun 07, 2018 | 37.81 | 38.23 | 37.73 | 37.89 | 4,153,586 | -0.08(-0.22%) |
Jun 06, 2018 | 37.97 | 37.16 | 37.97 | 6,738,623 | +0.47(+1.27%) | |
Jun 05, 2018 | 37.60 | 37.76 | 37.46 | 37.50 | 4,608,042 | +0.12(+0.32%) |
Jun 04, 2018 | 37.41 | 37.63 | 37.29 | 37.38 | 2,761,923 | +0.23(+0.62%) |
Jun 01, 2018 | 37.17 | 37.32 | 37.00 | 37.15 | 5,025,811 | +0.08(+0.23%) |
May 31, 2018 | 37.54 | 37.60 | 36.90 | 37.07 | 4,729,482 | -0.47(-1.26%) |
May 30, 2018 | 37.26 | 37.58 | 36.98 | 37.54 | 3,666,222 | +0.42(+1.12%) |
May 29, 2018 | 37.58 | 37.67 | 37.02 | 37.13 | 4,802,995 | -0.64(-1.71%) |
May 25, 2018 | 37.77 | 37.77 | 37.77 | 0 | -0.22(-0.58%) | |
May 24, 2018 | 37.97 | 38.06 | 37.63 | 37.99 | 5,519,985 | +0.01(+0.02%) |
May 23, 2018 | 37.92 | 38.07 | 37.69 | 37.98 | 3,155,227 | -0.09(-0.25%) |
May 22, 2018 | 38.42 | 38.49 | 37.99 | 38.08 | 2,455,899 | -0.22(-0.58%) |
May 21, 2018 | 38.36 | 38.77 | 38.13 | 38.30 | 4,022,348 | +0.13(+0.33%) |
May 18, 2018 | 37.86 | 38.29 | 37.86 | 38.17 | 4,199,701 | +0.09(+0.25%) |
May 17, 2018 | 37.90 | 38.33 | 37.72 | 38.08 | 4,635,354 | +0.33(+0.88%) |
May 16, 2018 | 37.58 | 37.94 | 37.48 | 37.74 | 4,124,904 | +0.38(+1.01%) |
May 15, 2018 | 37.27 | 37.63 | 37.16 | 37.37 | 5,388,577 | -0.01(-0.02%) |
May 14, 2018 | 37.11 | 37.49 | 37.06 | 37.38 | 5,367,716 | +0.37(+1.00%) |
May 11, 2018 | 36.95 | 37.30 | 36.88 | 37.01 | 3,797,364 | +0.07(+0.18%) |
May 10, 2018 | 36.90 | 37.21 | 36.79 | 36.94 | 3,302,644 | +0.17(+0.46%) |
May 09, 2018 | 37.12 | 37.17 | 36.72 | 36.77 | 3,960,093 | -0.21(-0.57%) |
May 08, 2018 | 36.83 | 37.57 | 36.71 | 36.98 | 5,690,719 | +0.22(+0.59%) |
May 07, 2018 | 36.88 | 37.04 | 36.56 | 36.76 | 7,605,404 | -0.14(-0.39%) |
May 04, 2018 | 36.55 | 37.13 | 36.47 | 36.90 | 4,821,295 | +0.22(+0.60%) |
May 03, 2018 | 37.27 | 37.44 | 36.49 | 36.69 | 5,791,535 | -0.70(-1.87%) |
May 02, 2018 | 38.01 | 38.25 | 37.23 | 37.38 | 6,841,708 | -0.50(-1.33%) |
May 01, 2018 | 38.37 | 38.70 | 37.68 | 37.89 | 5,428,683 | -0.29(-0.77%) |
Apr 30, 2018 | 38.83 | 38.86 | 38.05 | 38.18 | 7,941,368 | -0.56(-1.45%) |
Apr 27, 2018 | 38.59 | 38.91 | 38.45 | 38.75 | 3,199,073 | +0.17(+0.44%) |
Apr 26, 2018 | 38.56 | 38.70 | 38.33 | 38.58 | 4,172,027 | +0.01(+0.02%) |
Apr 25, 2018 | 37.98 | 38.70 | 37.81 | 38.57 | 6,650,738 | +0.57(+1.51%) |
Apr 24, 2018 | 38.29 | 38.48 | 37.75 | 38.00 | 4,266,974 | -0.28(-0.73%) |
Apr 23, 2018 | 38.34 | 38.39 | 38.03 | 38.28 | 4,900,283 | -0.01(-0.02%) |
Apr 20, 2018 | 38.67 | 38.92 | 37.93 | 38.28 | 5,208,977 | -0.24(-0.63%) |
Apr 19, 2018 | 38.41 | 38.77 | 38.27 | 38.53 | 3,980,578 | +0.12(+0.31%) |
Apr 18, 2018 | 38.52 | 38.52 | 38.22 | 38.41 | 2,794,895 | -0.03(-0.09%) |
Apr 17, 2018 | 38.44 | 38.49 | 38.15 | 38.44 | 2,996,560 | +0.19(+0.48%) |
Apr 16, 2018 | 38.28 | 38.44 | 38.08 | 38.26 | 3,341,393 | +0.23(+0.60%) |
Apr 13, 2018 | 38.15 | 38.23 | 37.78 | 38.03 | 3,693,801 | -0.08(-0.22%) |
Apr 12, 2018 | 37.30 | 38.21 | 37.21 | 38.12 | 5,922,525 | +0.98(+2.65%) |
Apr 11, 2018 | 36.99 | 37.33 | 36.96 | 37.13 | 2,054,114 | -0.01(-0.02%) |
Apr 10, 2018 | 37.53 | 37.69 | 36.91 | 37.14 | 5,331,962 | -0.07(-0.18%) |
Apr 09, 2018 | 37.54 | 37.75 | 37.17 | 37.21 | 3,964,198 | -0.09(-0.25%) |
Apr 06, 2018 | 37.19 | 37.65 | 37.00 | 37.30 | 7,663,166 | -0.08(-0.22%) |
Apr 05, 2018 | 37.27 | 37.64 | 36.96 | 37.38 | 6,698,558 | +0.45(+1.21%) |
Apr 04, 2018 | 35.83 | 37.11 | 35.73 | 36.94 | 8,213,360 | +0.66(+1.81%) |
Apr 03, 2018 | 35.74 | 36.56 | 35.59 | 36.28 | 4,423,443 | +0.72(+2.01%) |
Apr 02, 2018 | 36.46 | 36.56 | 35.26 | 35.57 | 3,589,283 | -0.93(-2.54%) |
Mar 29, 2018 | 36.49 | 36.49 | 36.49 | 0 | +0.48(+1.33%) | |
Mar 28, 2018 | 35.97 | 36.26 | 35.75 | 36.01 | 4,958,182 | -0.06(-0.16%) |
Mar 27, 2018 | 36.16 | 36.69 | 35.96 | 36.07 | 5,151,113 | +0.03(+0.09%) |
Mar 26, 2018 | 35.62 | 36.09 | 35.48 | 36.04 | 3,058,853 | +0.66(+1.85%) |
Mar 23, 2018 | 35.34 | 35.97 | 35.33 | 35.38 | 5,299,784 | +0.09(+0.26%) |
Mar 22, 2018 | 35.72 | 36.05 | 35.23 | 35.29 | 3,144,122 | -0.57(-1.60%) |
Mar 21, 2018 | 35.97 | 36.17 | 35.60 | 35.86 | 3,658,469 | -0.29(-0.81%) |
Mar 20, 2018 | 36.30 | 36.40 | 35.84 | 36.16 | 2,535,850 | -0.08(-0.21%) |
Mar 19, 2018 | 36.62 | 36.74 | 36.13 | 36.23 | 5,075,340 | -0.37(-1.01%) |
Mar 16, 2018 | 36.48 | 36.93 | 36.18 | 36.60 | 11,992,858 | +0.20(+0.55%) |
Mar 15, 2018 | 36.81 | 36.95 | 36.14 | 36.40 | 3,887,386 | -0.43(-1.17%) |
Mar 14, 2018 | 37.27 | 37.27 | 36.64 | 36.83 | 3,884,193 | -0.40(-1.06%) |
Mar 13, 2018 | 37.50 | 37.80 | 37.09 | 37.22 | 3,978,784 | -0.24(-0.65%) |
Mar 12, 2018 | 36.93 | 37.86 | 36.89 | 37.47 | 8,840,649 | +1.03(+2.84%) |
Mar 09, 2018 | 36.59 | 36.81 | 36.06 | 36.43 | 5,581,660 | +0.01(+0.02%) |
Mar 08, 2018 | 36.24 | 36.43 | 35.91 | 36.43 | 3,130,804 | +0.22(+0.60%) |
Mar 07, 2018 | 36.52 | 36.21 | 4,022,910 | -0.08(-0.21%) | ||
Mar 06, 2018 | 36.50 | 35.78 | 36.28 | 3,297,256 | +0.34(+0.94%) | |
Mar 05, 2018 | 35.25 | 36.05 | 35.14 | 35.95 | 5,592,925 | +0.44(+1.23%) |
Mar 02, 2018 | 34.67 | 35.55 | 34.67 | 35.51 | 4,831,105 | +0.80(+2.30%) |