Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.63 | 37.63 | 37.09 | 37.30 | 4,201,795 | -0.34(-0.91%) |
Feb 27, 2019 | 37.98 | 37.98 | 37.34 | 37.64 | 3,592,195 | -0.50(-1.31%) |
Feb 26, 2019 | 38.05 | 38.44 | 37.91 | 38.14 | 3,529,260 | -0.09(-0.23%) |
Feb 25, 2019 | 38.69 | 38.70 | 38.20 | 38.23 | 2,545,719 | -0.22(-0.57%) |
Feb 22, 2019 | 38.21 | 38.64 | 38.18 | 38.45 | 3,171,352 | +0.40(+1.04%) |
Feb 21, 2019 | 37.86 | 38.21 | 37.76 | 38.05 | 3,064,106 | +0.07(+0.19%) |
Feb 20, 2019 | 37.58 | 38.00 | 37.41 | 37.98 | 2,347,860 | +0.45(+1.20%) |
Feb 19, 2019 | 37.40 | 37.72 | 37.24 | 37.53 | 2,846,557 | +0.07(+0.18%) |
Feb 15, 2019 | 37.15 | 37.54 | 36.86 | 37.46 | 3,514,535 | +0.68(+1.84%) |
Feb 14, 2019 | 36.88 | 37.17 | 36.68 | 36.79 | 2,870,516 | -0.31(-0.83%) |
Feb 13, 2019 | 36.91 | 37.24 | 36.76 | 37.10 | 2,041,604 | +0.37(+1.00%) |
Feb 12, 2019 | 36.33 | 36.87 | 36.24 | 36.73 | 3,222,862 | +0.77(+2.14%) |
Feb 11, 2019 | 36.23 | 36.42 | 35.94 | 35.96 | 1,899,283 | -0.15(-0.41%) |
Feb 08, 2019 | 35.93 | 36.12 | 35.56 | 36.11 | 2,803,601 | +0.03(+0.08%) |
Feb 07, 2019 | 35.99 | 36.18 | 35.65 | 36.08 | 4,592,599 | +0.19(+0.52%) |
Feb 06, 2019 | 35.57 | 36.07 | 35.29 | 35.89 | 3,873,208 | -0.01(-0.02%) |
Feb 05, 2019 | 35.82 | 35.92 | 35.44 | 35.90 | 3,610,194 | +0.18(+0.49%) |
Feb 04, 2019 | 35.53 | 35.73 | 35.14 | 35.72 | 3,753,348 | +0.16(+0.45%) |
Feb 01, 2019 | 35.87 | 36.07 | 35.45 | 35.56 | 3,687,844 | -0.31(-0.85%) |
Jan 31, 2019 | 35.39 | 35.89 | 35.13 | 35.87 | 4,528,601 | +0.42(+1.19%) |
Jan 30, 2019 | 35.59 | 35.69 | 34.84 | 35.45 | 5,192,908 | -0.05(-0.14%) |
Jan 29, 2019 | 34.91 | 35.57 | 34.17 | 35.50 | 7,169,998 | +1.94(+5.77%) |
Jan 28, 2019 | 33.82 | 33.86 | 33.37 | 33.56 | 8,024,840 | -0.76(-2.22%) |
Jan 25, 2019 | 34.25 | 34.64 | 34.17 | 34.32 | 4,058,455 | +0.49(+1.46%) |
Jan 24, 2019 | 33.48 | 33.91 | 33.42 | 33.83 | 4,569,600 | +0.09(+0.28%) |
Jan 23, 2019 | 34.24 | 34.24 | 33.52 | 33.74 | 3,470,584 | -0.24(-0.69%) |
Jan 22, 2019 | 34.16 | 34.26 | 33.63 | 33.97 | 4,272,048 | -0.51(-1.48%) |
Jan 18, 2019 | 33.87 | 34.58 | 33.63 | 34.48 | 4,100,101 | +0.90(+2.67%) |
Jan 17, 2019 | 32.74 | 33.87 | 32.66 | 33.58 | 4,477,066 | +0.70(+2.13%) |
Jan 16, 2019 | 32.67 | 33.07 | 32.55 | 32.88 | 2,786,070 | +0.27(+0.82%) |
Jan 15, 2019 | 32.85 | 32.95 | 32.45 | 32.61 | 2,555,853 | -0.22(-0.67%) |
Jan 14, 2019 | 32.36 | 33.03 | 32.11 | 32.83 | 4,041,802 | +0.29(+0.89%) |
Jan 11, 2019 | 32.33 | 32.69 | 31.99 | 32.54 | 3,505,369 | +0.15(+0.47%) |
Jan 10, 2019 | 31.66 | 32.65 | 31.52 | 32.39 | 5,153,556 | +0.29(+0.90%) |
Jan 09, 2019 | 32.74 | 32.94 | 31.92 | 32.10 | 6,340,980 | -0.49(-1.51%) |
Jan 08, 2019 | 32.57 | 32.95 | 32.29 | 32.59 | 5,418,166 | +0.31(+0.97%) |
Jan 07, 2019 | 32.17 | 32.70 | 31.66 | 32.28 | 5,566,811 | -0.04(-0.12%) |
Jan 04, 2019 | 31.32 | 32.33 | 31.21 | 32.32 | 4,693,919 | +1.37(+4.44%) |
Jan 03, 2019 | 31.46 | 31.52 | 30.72 | 30.94 | 3,628,232 | -0.73(-2.32%) |
Jan 02, 2019 | 30.81 | 31.73 | 30.57 | 31.68 | 3,293,230 | +0.39(+1.26%) |
Dec 31, 2018 | 31.42 | 31.55 | 31.00 | 31.28 | 3,103,342 | +0.03(+0.09%) |
Dec 28, 2018 | 31.62 | 31.78 | 31.07 | 31.26 | 2,985,893 | -0.20(-0.64%) |
Dec 27, 2018 | 30.41 | 31.49 | 30.15 | 31.46 | 4,382,507 | +0.54(+1.74%) |
Dec 26, 2018 | 29.54 | 30.94 | 29.25 | 30.92 | 4,285,302 | +1.54(+5.24%) |
Dec 24, 2018 | 29.84 | 30.03 | 29.30 | 29.38 | 1,943,287 | -0.67(-2.24%) |
Dec 21, 2018 | 30.54 | 31.16 | 29.96 | 30.06 | 6,614,374 | -0.28(-0.92%) |
Dec 20, 2018 | 29.98 | 30.61 | 29.84 | 30.34 | 4,932,675 | +0.29(+0.97%) |
Dec 19, 2018 | 30.86 | 31.28 | 29.90 | 30.05 | 3,774,690 | -0.71(-2.31%) |
Dec 18, 2018 | 30.94 | 31.35 | 30.61 | 30.76 | 3,796,088 | +0.05(+0.16%) |
Dec 17, 2018 | 30.94 | 31.51 | 30.46 | 30.71 | 4,227,413 | -0.26(-0.85%) |
Dec 14, 2018 | 31.06 | 31.46 | 30.94 | 30.97 | 3,437,786 | -0.41(-1.29%) |
Dec 13, 2018 | 31.14 | 31.46 | 31.03 | 31.38 | 4,968,649 | +0.49(+1.60%) |
Dec 12, 2018 | 31.04 | 31.68 | 30.86 | 30.88 | 4,964,412 | +0.32(+1.04%) |
Dec 11, 2018 | 30.89 | 31.07 | 30.34 | 30.57 | 6,589,383 | +0.13(+0.42%) |
Dec 10, 2018 | 30.19 | 30.51 | 29.60 | 30.44 | 5,725,132 | +0.25(+0.84%) |
Dec 07, 2018 | 30.82 | 31.26 | 30.06 | 30.19 | 4,206,129 | -0.79(-2.54%) |
Dec 06, 2018 | 30.77 | 30.99 | 29.67 | 30.97 | 8,831,528 | -0.39(-1.25%) |
Dec 04, 2018 | 32.16 | 32.26 | 31.15 | 31.36 | 8,180,759 | -0.95(-2.93%) |
Dec 03, 2018 | 33.37 | 33.53 | 32.27 | 32.31 | 5,818,461 | -0.59(-1.78%) |
Nov 30, 2018 | 32.45 | 32.93 | 32.33 | 32.90 | 6,497,664 | +0.48(+1.48%) |
Nov 29, 2018 | 32.62 | 32.81 | 32.32 | 32.42 | 2,322,201 | -0.37(-1.13%) |
Nov 28, 2018 | 32.10 | 32.82 | 31.74 | 32.79 | 4,362,279 | +0.76(+2.38%) |
Nov 27, 2018 | 31.98 | 32.13 | 31.71 | 32.03 | 3,098,170 | -0.06(-0.18%) |
Nov 26, 2018 | 31.98 | 32.43 | 31.94 | 32.08 | 2,252,161 | +0.33(+1.05%) |
Nov 23, 2018 | 31.38 | 31.97 | 31.18 | 31.75 | 1,119,856 | +0.05(+0.17%) |
Nov 21, 2018 | 31.70 | 31.70 | 31.70 | 0 | +0.31(+0.98%) | |
Nov 20, 2018 | 31.83 | 31.98 | 31.20 | 31.39 | 3,726,226 | -0.59(-1.85%) |
Nov 19, 2018 | 31.98 | 32.47 | 31.80 | 31.98 | 2,939,577 | -0.15(-0.46%) |
Nov 16, 2018 | 31.79 | 32.34 | 31.73 | 32.13 | 2,530,221 | +0.11(+0.35%) |
Nov 15, 2018 | 31.29 | 32.15 | 31.08 | 32.02 | 3,049,647 | +0.47(+1.47%) |
Nov 14, 2018 | 31.30 | 31.86 | 31.13 | 31.55 | 3,321,654 | +0.44(+1.41%) |
Nov 13, 2018 | 31.14 | 31.75 | 31.00 | 31.12 | 3,115,576 | +0.25(+0.81%) |
Nov 12, 2018 | 30.88 | 31.27 | 30.70 | 30.87 | 2,989,691 | +0.01(+0.03%) |
Nov 09, 2018 | 31.39 | 31.67 | 30.77 | 30.86 | 3,097,431 | -0.80(-2.52%) |
Nov 08, 2018 | 31.38 | 31.85 | 31.24 | 31.66 | 3,261,396 | +0.13(+0.42%) |
Nov 07, 2018 | 31.46 | 31.54 | 30.65 | 31.52 | 4,763,546 | +0.28(+0.91%) |
Nov 06, 2018 | 30.79 | 31.31 | 30.69 | 31.24 | 2,711,810 | +0.47(+1.54%) |
Nov 05, 2018 | 30.87 | 31.02 | 30.47 | 30.77 | 3,134,934 | +0.08(+0.27%) |
Nov 02, 2018 | 31.29 | 31.44 | 30.40 | 30.68 | 4,124,521 | -0.44(-1.42%) |
Nov 01, 2018 | 30.29 | 31.32 | 30.28 | 31.12 | 4,409,541 | +1.02(+3.37%) |
Oct 31, 2018 | 30.06 | 30.36 | 29.83 | 30.11 | 6,317,776 | +0.38(+1.29%) |
Oct 30, 2018 | 29.50 | 30.23 | 29.26 | 29.72 | 7,756,967 | +0.35(+1.20%) |
Oct 29, 2018 | 29.58 | 30.13 | 28.88 | 29.37 | 4,896,336 | +0.27(+0.92%) |
Oct 26, 2018 | 28.46 | 29.47 | 28.39 | 29.10 | 5,051,046 | +0.04(+0.14%) |
Oct 25, 2018 | 29.25 | 29.62 | 28.83 | 29.06 | 5,455,898 | +0.14(+0.49%) |
Oct 24, 2018 | 30.28 | 30.30 | 28.90 | 28.92 | 8,382,955 | -1.29(-4.27%) |
Oct 23, 2018 | 30.52 | 31.08 | 28.82 | 30.21 | 10,441,810 | -1.63(-5.12%) |
Oct 22, 2018 | 31.73 | 32.22 | 31.62 | 31.84 | 8,761,134 | +0.14(+0.45%) |
Oct 19, 2018 | 31.62 | 32.09 | 31.53 | 31.70 | 4,855,708 | -0.06(-0.18%) |
Oct 18, 2018 | 32.41 | 32.49 | 31.39 | 31.75 | 4,735,862 | -0.74(-2.27%) |
Oct 17, 2018 | 33.08 | 33.14 | 32.19 | 32.49 | 2,879,461 | -0.63(-1.91%) |
Oct 16, 2018 | 32.97 | 33.20 | 32.49 | 33.12 | 3,331,325 | +0.45(+1.37%) |
Oct 15, 2018 | 32.55 | 32.98 | 32.52 | 32.68 | 3,793,888 | -0.02(-0.06%) |
Oct 12, 2018 | 33.56 | 33.62 | 32.25 | 32.70 | 5,246,194 | -0.38(-1.15%) |
Oct 11, 2018 | 33.53 | 34.04 | 32.88 | 33.08 | 5,258,633 | -0.53(-1.57%) |
Oct 10, 2018 | 34.90 | 34.97 | 33.57 | 33.60 | 4,331,957 | -1.32(-3.78%) |
Oct 09, 2018 | 35.92 | 35.98 | 34.88 | 34.92 | 2,852,532 | -0.93(-2.60%) |
Oct 08, 2018 | 35.62 | 35.89 | 35.48 | 35.85 | 3,369,402 | +0.08(+0.22%) |
Oct 05, 2018 | 36.41 | 36.71 | 35.47 | 35.78 | 3,365,591 | -1.00(-2.72%) |
Oct 04, 2018 | 36.84 | 37.23 | 36.57 | 36.78 | 3,027,694 | -0.18(-0.50%) |
Oct 03, 2018 | 36.73 | 37.24 | 36.66 | 36.96 | 2,934,218 | +0.29(+0.79%) |
Oct 02, 2018 | 36.28 | 36.77 | 36.23 | 36.67 | 2,291,843 | +0.36(+0.99%) |
Oct 01, 2018 | 36.19 | 36.62 | 36.09 | 36.31 | 3,346,332 | +0.43(+1.19%) |
Sep 28, 2018 | 36.28 | 36.34 | 35.77 | 35.89 | 3,940,964 | -0.46(-1.26%) |
Sep 27, 2018 | 36.39 | 36.51 | 36.01 | 36.34 | 2,172,180 | +0.15(+0.41%) |
Sep 26, 2018 | 36.63 | 36.68 | 36.13 | 36.20 | 3,449,645 | -0.25(-0.68%) |
Sep 25, 2018 | 36.99 | 37.12 | 36.37 | 36.44 | 3,542,067 | -0.58(-1.58%) |
Sep 24, 2018 | 37.81 | 37.86 | 36.85 | 37.03 | 3,542,043 | -0.97(-2.55%) |
Sep 21, 2018 | 38.28 | 38.36 | 37.91 | 38.00 | 4,463,132 | -0.11(-0.29%) |
Sep 20, 2018 | 37.79 | 38.22 | 37.68 | 38.11 | 3,173,143 | +0.57(+1.53%) |
Sep 19, 2018 | 37.40 | 37.86 | 37.40 | 37.53 | 2,942,642 | +0.11(+0.28%) |
Sep 18, 2018 | 37.30 | 37.54 | 36.74 | 37.43 | 2,380,192 | +0.26(+0.69%) |
Sep 17, 2018 | 37.16 | 37.88 | 37.11 | 37.17 | 3,154,677 | +0.15(+0.41%) |
Sep 14, 2018 | 36.83 | 37.18 | 36.78 | 37.02 | 3,020,899 | +0.24(+0.64%) |
Sep 13, 2018 | 36.83 | 37.02 | 36.57 | 36.78 | 2,051,535 | +0.13(+0.36%) |
Sep 12, 2018 | 36.28 | 36.73 | 35.95 | 36.65 | 3,332,497 | +0.31(+0.84%) |
Sep 11, 2018 | 36.70 | 36.81 | 36.18 | 36.34 | 4,292,375 | -0.49(-1.33%) |
Sep 10, 2018 | 36.54 | 37.31 | 36.50 | 36.83 | 3,410,665 | +0.52(+1.42%) |
Sep 07, 2018 | 36.19 | 36.45 | 35.91 | 36.32 | 3,539,837 | -0.09(-0.25%) |
Sep 06, 2018 | 36.78 | 37.00 | 36.31 | 36.41 | 3,691,106 | -0.38(-1.04%) |
Sep 05, 2018 | 35.81 | 36.80 | 35.73 | 36.79 | 6,682,362 | +0.83(+2.30%) |
Sep 04, 2018 | 35.76 | 36.01 | 35.62 | 35.97 | 3,918,523 | -0.04(-0.12%) |
Aug 31, 2018 | 36.01 | 36.01 | 36.01 | 0 | +0.29(+0.83%) | |
Aug 30, 2018 | 35.92 | 36.08 | 35.53 | 35.71 | 3,185,986 | -0.30(-0.83%) |
Aug 29, 2018 | 36.03 | 36.14 | 35.72 | 36.01 | 1,838,587 | -0.03(-0.09%) |
Aug 28, 2018 | 36.22 | 36.37 | 36.01 | 36.04 | 2,994,944 | -0.07(-0.19%) |
Aug 27, 2018 | 35.69 | 36.38 | 35.54 | 36.11 | 3,082,561 | +0.63(+1.76%) |
Aug 24, 2018 | 35.02 | 35.55 | 34.92 | 35.49 | 3,669,049 | +0.43(+1.22%) |
Aug 23, 2018 | 35.51 | 35.54 | 34.80 | 35.06 | 2,914,147 | -0.61(-1.70%) |
Aug 22, 2018 | 35.71 | 35.81 | 35.52 | 35.67 | 3,283,163 | -0.10(-0.28%) |
Aug 21, 2018 | 36.00 | 36.15 | 35.67 | 35.77 | 4,291,445 | -0.15(-0.41%) |
Aug 20, 2018 | 35.50 | 36.09 | 35.47 | 35.91 | 4,809,306 | +0.57(+1.61%) |
Aug 17, 2018 | 34.66 | 35.54 | 34.58 | 35.34 | 4,607,355 | +0.78(+2.25%) |
Aug 16, 2018 | 34.26 | 34.76 | 34.21 | 34.57 | 3,635,446 | +0.61(+1.78%) |
Aug 15, 2018 | 33.76 | 34.00 | 33.32 | 33.96 | 3,759,417 | -0.15(-0.43%) |
Aug 14, 2018 | 33.77 | 34.27 | 33.69 | 34.11 | 4,015,357 | +0.46(+1.36%) |
Aug 13, 2018 | 33.47 | 34.08 | 33.47 | 33.65 | 3,697,082 | +0.35(+1.04%) |
Aug 10, 2018 | 33.47 | 33.59 | 33.02 | 33.30 | 2,813,824 | -0.39(-1.17%) |
Aug 09, 2018 | 33.81 | 33.96 | 33.40 | 33.70 | 2,425,360 | -0.07(-0.20%) |
Aug 08, 2018 | 34.08 | 34.17 | 33.69 | 33.76 | 2,212,183 | -0.39(-1.14%) |
Aug 07, 2018 | 33.28 | 34.51 | 33.28 | 34.15 | 2,490,987 | +0.13(+0.37%) |
Aug 06, 2018 | 34.44 | 34.72 | 33.99 | 34.03 | 3,315,911 | +0.27(+0.79%) |
Aug 03, 2018 | 33.15 | 33.81 | 33.15 | 33.76 | 3,935,880 | +0.60(+1.80%) |
Aug 02, 2018 | 33.27 | 33.51 | 32.90 | 33.16 | 3,956,138 | -0.36(-1.06%) |
Aug 01, 2018 | 34.32 | 34.42 | 33.34 | 33.52 | 3,423,969 | -0.92(-2.66%) |
Jul 31, 2018 | 34.24 | 34.56 | 34.12 | 34.43 | 4,879,052 | +0.37(+1.09%) |
Jul 30, 2018 | 34.61 | 35.01 | 34.00 | 34.06 | 4,296,566 | -0.56(-1.60%) |
Jul 27, 2018 | 34.26 | 34.65 | 34.26 | 34.62 | 4,357,295 | +0.34(+0.99%) |
Jul 26, 2018 | 33.69 | 34.60 | 33.69 | 34.28 | 5,698,699 | +0.65(+1.95%) |
Jul 25, 2018 | 32.51 | 33.67 | 32.51 | 33.62 | 6,902,704 | +0.48(+1.45%) |
Jul 24, 2018 | 33.69 | 34.07 | 32.00 | 33.14 | 9,218,035 | +0.17(+0.52%) |
Jul 23, 2018 | 32.85 | 33.27 | 32.71 | 32.97 | 5,093,652 | +0.09(+0.27%) |
Jul 20, 2018 | 33.12 | 33.13 | 32.79 | 32.88 | 3,248,969 | -0.37(-1.10%) |
Jul 19, 2018 | 33.20 | 33.38 | 32.84 | 33.24 | 3,924,324 | +0.02(+0.06%) |
Jul 18, 2018 | 32.51 | 33.61 | 32.51 | 33.22 | 4,878,505 | +0.10(+0.32%) |
Jul 17, 2018 | 32.59 | 33.13 | 32.55 | 33.12 | 2,915,063 | +0.34(+1.02%) |
Jul 16, 2018 | 33.27 | 33.28 | 32.67 | 32.78 | 3,505,227 | -0.46(-1.39%) |
Jul 13, 2018 | 33.38 | 33.24 | 4,248,065 | +0.90(+2.79%) | ||
Jul 12, 2018 | 32.28 | 32.44 | 32.02 | 32.34 | 2,053,022 | +0.27(+0.83%) |
Jul 11, 2018 | 32.40 | 32.45 | 31.92 | 32.08 | 1,973,639 | -0.71(-2.17%) |
Jul 10, 2018 | 32.82 | 32.95 | 32.48 | 32.79 | 2,644,456 | +0.39(+1.20%) |
Jul 09, 2018 | 32.00 | 32.48 | 31.87 | 32.40 | 4,241,376 | +0.49(+1.53%) |
Jul 06, 2018 | 31.79 | 32.00 | 31.45 | 31.91 | 3,647,121 | +0.17(+0.54%) |
Jul 05, 2018 | 31.77 | 31.86 | 31.50 | 31.74 | 4,090,876 | +0.32(+1.03%) |
Jul 03, 2018 | 31.42 | 31.42 | 31.42 | 0 | -0.47(-1.48%) | |
Jul 02, 2018 | 31.59 | 31.94 | 31.34 | 31.89 | 4,197,831 | -0.58(-1.78%) |
Jun 29, 2018 | 32.44 | 33.02 | 32.39 | 32.46 | 3,273,336 | -0.04(-0.13%) |
Jun 28, 2018 | 32.21 | 32.63 | 32.10 | 32.51 | 2,667,590 | +0.15(+0.45%) |
Jun 27, 2018 | 32.64 | 33.11 | 32.35 | 32.36 | 2,375,483 | -0.21(-0.64%) |
Jun 26, 2018 | 32.57 | 32.75 | 32.39 | 32.57 | 4,278,749 | +0.01(+0.03%) |
Jun 25, 2018 | 32.39 | 32.95 | 32.07 | 32.56 | 6,184,783 | +0.02(+0.05%) |
Jun 22, 2018 | 32.53 | 32.76 | 32.27 | 32.54 | 5,063,553 | +0.31(+0.98%) |
Jun 21, 2018 | 32.66 | 32.66 | 31.95 | 32.23 | 3,223,843 | -0.52(-1.60%) |
Jun 20, 2018 | 32.98 | 33.02 | 32.69 | 32.75 | 3,331,783 | -0.13(-0.38%) |
Jun 19, 2018 | 32.94 | 33.02 | 32.52 | 32.88 | 4,112,743 | -0.43(-1.31%) |
Jun 18, 2018 | 33.28 | 33.54 | 33.05 | 33.31 | 2,757,502 | -0.22(-0.66%) |
Jun 15, 2018 | 33.72 | 32.77 | 33.53 | 6,303,567 | +0.13(+0.38%) | |
Jun 14, 2018 | 33.62 | 33.91 | 33.31 | 33.41 | 2,447,403 | -0.13(-0.39%) |
Jun 13, 2018 | 34.23 | 34.23 | 33.52 | 33.54 | 2,344,778 | -0.62(-1.83%) |
Jun 12, 2018 | 34.37 | 34.53 | 34.07 | 34.16 | 2,678,774 | -0.21(-0.61%) |
Jun 11, 2018 | 34.11 | 34.43 | 34.07 | 34.37 | 2,202,457 | +0.18(+0.52%) |
Jun 08, 2018 | 34.12 | 34.27 | 33.90 | 34.19 | 2,548,676 | +0.15(+0.43%) |
Jun 07, 2018 | 34.31 | 34.41 | 33.88 | 34.05 | 3,096,661 | -0.27(-0.78%) |
Jun 06, 2018 | 34.32 | 34.31 | 3,899,548 | +0.57(+1.68%) | ||
Jun 05, 2018 | 33.69 | 33.96 | 33.28 | 33.75 | 5,060,165 | +0.70(+2.11%) |
Jun 04, 2018 | 33.03 | 33.38 | 32.88 | 33.05 | 2,551,754 | +0.06(+0.17%) |
Jun 01, 2018 | 32.81 | 33.22 | 32.81 | 32.99 | 3,127,538 | +0.39(+1.19%) |
May 31, 2018 | 33.17 | 33.42 | 32.30 | 32.61 | 7,502,704 | -1.07(-3.17%) |
May 30, 2018 | 33.41 | 33.86 | 33.29 | 33.67 | 2,916,395 | +0.40(+1.20%) |
May 29, 2018 | 33.56 | 33.79 | 33.04 | 33.28 | 2,898,494 | -0.59(-1.75%) |
May 25, 2018 | 33.87 | 33.87 | 33.87 | 0 | -0.31(-0.90%) | |
May 24, 2018 | 34.15 | 34.36 | 33.81 | 34.18 | 2,518,377 | +0.07(+0.22%) |
May 23, 2018 | 34.18 | 34.36 | 33.69 | 34.10 | 2,756,227 | -0.34(-0.99%) |
May 22, 2018 | 34.71 | 34.97 | 34.43 | 34.44 | 3,005,301 | -0.14(-0.41%) |
May 21, 2018 | 34.30 | 34.85 | 34.09 | 34.59 | 2,463,984 | +0.52(+1.54%) |
May 18, 2018 | 33.77 | 34.21 | 33.59 | 34.06 | 2,660,639 | +0.38(+1.12%) |
May 17, 2018 | 33.45 | 34.01 | 33.32 | 33.68 | 2,336,985 | +0.20(+0.59%) |
May 16, 2018 | 33.32 | 33.68 | 33.23 | 33.49 | 2,450,729 | +0.20(+0.61%) |
May 15, 2018 | 32.91 | 33.35 | 32.87 | 33.28 | 3,775,861 | +0.17(+0.52%) |
May 14, 2018 | 33.27 | 33.50 | 33.03 | 33.11 | 4,991,766 | -0.17(-0.50%) |
May 11, 2018 | 33.31 | 33.60 | 32.95 | 33.28 | 4,606,812 | +0.02(+0.05%) |
May 10, 2018 | 33.54 | 33.60 | 33.22 | 33.26 | 3,737,363 | -0.15(-0.45%) |
May 09, 2018 | 33.68 | 33.77 | 33.11 | 33.41 | 3,584,159 | -0.10(-0.31%) |
May 08, 2018 | 33.62 | 33.75 | 33.25 | 33.52 | 2,973,969 | -0.13(-0.39%) |
May 07, 2018 | 33.35 | 33.79 | 33.35 | 33.65 | 3,524,734 | +0.37(+1.10%) |
May 04, 2018 | 32.46 | 33.47 | 32.20 | 33.28 | 3,475,346 | +0.61(+1.85%) |
May 03, 2018 | 32.26 | 32.79 | 31.49 | 32.68 | 4,983,974 | +0.25(+0.76%) |
May 02, 2018 | 32.47 | 33.05 | 31.92 | 32.43 | 6,519,389 | -0.74(-2.22%) |
May 01, 2018 | 33.12 | 33.26 | 32.33 | 33.17 | 4,533,462 | -0.05(-0.14%) |
Apr 30, 2018 | 33.78 | 33.83 | 33.20 | 33.21 | 4,376,594 | -0.39(-1.15%) |
Apr 27, 2018 | 33.48 | 33.78 | 33.34 | 33.60 | 2,777,517 | +0.08(+0.23%) |
Apr 26, 2018 | 33.93 | 33.95 | 33.07 | 33.52 | 6,166,581 | -0.33(-0.99%) |
Apr 25, 2018 | 33.67 | 34.31 | 33.29 | 33.85 | 7,492,463 | -0.01(-0.03%) |
Apr 24, 2018 | 36.57 | 37.25 | 33.11 | 33.87 | 10,688,306 | -2.34(-6.47%) |
Apr 23, 2018 | 36.12 | 36.47 | 36.03 | 36.21 | 4,401,745 | +0.12(+0.33%) |
Apr 20, 2018 | 36.44 | 36.53 | 35.88 | 36.09 | 4,162,442 | -0.24(-0.66%) |
Apr 19, 2018 | 36.73 | 36.94 | 36.04 | 36.33 | 4,837,285 | -0.65(-1.75%) |
Apr 18, 2018 | 36.74 | 37.34 | 36.53 | 36.97 | 4,392,643 | +0.59(+1.63%) |
Apr 17, 2018 | 36.52 | 36.66 | 36.22 | 36.38 | 4,402,611 | +0.11(+0.32%) |
Apr 16, 2018 | 35.76 | 36.40 | 35.57 | 36.27 | 4,470,542 | +0.86(+2.43%) |
Apr 13, 2018 | 35.83 | 35.83 | 35.23 | 35.40 | 3,047,547 | -0.16(-0.45%) |
Apr 12, 2018 | 35.12 | 35.80 | 35.04 | 35.57 | 3,079,197 | +0.60(+1.72%) |
Apr 11, 2018 | 34.98 | 35.30 | 34.87 | 34.97 | 3,045,308 | -0.37(-1.05%) |
Apr 10, 2018 | 34.90 | 35.51 | 34.64 | 35.34 | 4,393,209 | +1.15(+3.37%) |
Apr 09, 2018 | 34.86 | 34.90 | 34.13 | 34.18 | 4,705,422 | -0.38(-1.10%) |
Apr 06, 2018 | 34.56 | 4,340,662 | -1.09(-3.04%) | |||
Apr 05, 2018 | 35.39 | 36.01 | 35.19 | 35.65 | 6,158,737 | +0.53(+1.50%) |
Apr 04, 2018 | 33.63 | 35.26 | 33.56 | 35.12 | 7,392,532 | +0.84(+2.47%) |
Apr 03, 2018 | 33.77 | 34.32 | 33.54 | 34.28 | 5,092,882 | +0.68(+2.02%) |
Apr 02, 2018 | 34.41 | 34.43 | 33.05 | 33.60 | 5,099,542 | -0.92(-2.66%) |
Mar 29, 2018 | 34.52 | 34.52 | 34.52 | 0 | +0.87(+2.59%) | |
Mar 28, 2018 | 33.42 | 33.91 | 33.28 | 33.65 | 4,967,447 | +0.32(+0.97%) |
Mar 27, 2018 | 34.04 | 34.20 | 33.16 | 33.32 | 4,709,519 | -0.59(-1.75%) |
Mar 26, 2018 | 33.47 | 33.95 | 33.29 | 33.92 | 4,608,898 | +1.09(+3.30%) |
Mar 23, 2018 | 33.69 | 34.01 | 32.77 | 32.83 | 4,986,479 | -0.72(-2.15%) |
Mar 22, 2018 | 34.44 | 34.53 | 33.54 | 33.55 | 4,569,179 | -1.30(-3.74%) |
Mar 21, 2018 | 34.59 | 35.19 | 34.48 | 34.86 | 2,903,902 | +0.28(+0.80%) |
Mar 20, 2018 | 34.65 | 34.94 | 34.55 | 34.58 | 2,961,581 | +0.07(+0.21%) |
Mar 19, 2018 | 34.39 | 34.75 | 34.15 | 34.51 | 4,942,319 | -0.83(-2.35%) |
Mar 16, 2018 | 34.87 | 35.52 | 34.76 | 35.34 | 12,008,105 | +0.48(+1.38%) |
Mar 15, 2018 | 34.63 | 34.90 | 34.58 | 34.86 | 5,429,706 | +0.25(+0.71%) |
Mar 14, 2018 | 35.21 | 35.38 | 34.50 | 34.61 | 3,802,907 | -0.54(-1.53%) |
Mar 13, 2018 | 35.52 | 35.74 | 34.96 | 35.15 | 4,978,232 | -0.19(-0.53%) |
Mar 12, 2018 | 36.13 | 36.13 | 35.17 | 35.34 | 6,154,360 | -0.69(-1.93%) |
Mar 09, 2018 | 35.75 | 36.19 | 35.57 | 36.03 | 11,782,685 | +0.47(+1.34%) |
Mar 08, 2018 | 35.86 | 35.98 | 35.24 | 35.56 | 8,978,535 | -0.47(-1.32%) |
Mar 07, 2018 | 35.45 | 36.03 | 3,921,853 | -0.44(-1.20%) | ||
Mar 06, 2018 | 36.56 | 36.80 | 36.19 | 36.47 | 5,124,194 | +0.57(+1.60%) |
Mar 05, 2018 | 34.81 | 35.98 | 34.78 | 35.89 | 8,918,775 | +0.85(+2.41%) |
Mar 02, 2018 | 35.86 | 36.05 | 34.67 | 35.05 | 6,259,573 | -0.97(-2.68%) |