Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.02 | 37.08 | 36.75 | 36.85 | 3,345,636 | -0.10(-0.28%) |
Feb 27, 2019 | 36.61 | 37.02 | 36.54 | 36.95 | 3,520,652 | +0.26(+0.71%) |
Feb 26, 2019 | 36.86 | 37.00 | 36.64 | 36.69 | 3,661,108 | -0.10(-0.26%) |
Feb 25, 2019 | 36.99 | 37.09 | 36.75 | 36.79 | 3,824,899 | -0.05(-0.14%) |
Feb 22, 2019 | 36.75 | 37.27 | 36.63 | 36.84 | 5,030,322 | -0.07(-0.19%) |
Feb 21, 2019 | 36.39 | 37.09 | 36.26 | 36.91 | 5,836,880 | +0.52(+1.43%) |
Feb 20, 2019 | 36.33 | 36.61 | 36.24 | 36.39 | 6,692,728 | +0.10(+0.29%) |
Feb 19, 2019 | 36.42 | 36.45 | 36.24 | 36.29 | 5,585,423 | -0.11(-0.31%) |
Feb 15, 2019 | 36.67 | 36.89 | 36.26 | 36.40 | 4,677,760 | +0.08(+0.22%) |
Feb 14, 2019 | 36.33 | 36.68 | 36.20 | 36.32 | 3,477,205 | -0.14(-0.38%) |
Feb 13, 2019 | 36.46 | 36.67 | 36.21 | 36.46 | 3,543,030 | +0.05(+0.14%) |
Feb 12, 2019 | 36.24 | 36.61 | 36.06 | 36.41 | 3,863,413 | +0.28(+0.79%) |
Feb 11, 2019 | 35.97 | 36.18 | 35.57 | 36.12 | 4,150,774 | +0.21(+0.60%) |
Feb 08, 2019 | 36.12 | 36.16 | 35.55 | 35.91 | 7,652,545 | +0.31(+0.87%) |
Feb 07, 2019 | 35.94 | 35.95 | 35.36 | 35.60 | 4,736,956 | -0.40(-1.12%) |
Feb 06, 2019 | 35.86 | 36.03 | 35.60 | 36.00 | 7,203,888 | +0.02(+0.05%) |
Feb 05, 2019 | 36.92 | 37.59 | 35.62 | 35.99 | 11,983,183 | -2.27(-5.93%) |
Feb 04, 2019 | 38.52 | 38.62 | 38.03 | 38.26 | 3,744,666 | -0.34(-0.89%) |
Feb 01, 2019 | 38.73 | 38.81 | 38.49 | 38.60 | 2,718,581 | -0.01(-0.02%) |
Jan 31, 2019 | 38.24 | 38.73 | 38.19 | 38.61 | 5,903,271 | +0.18(+0.47%) |
Jan 30, 2019 | 38.15 | 38.59 | 37.99 | 38.43 | 3,323,138 | +0.41(+1.09%) |
Jan 29, 2019 | 38.11 | 38.27 | 37.83 | 38.02 | 3,953,869 | +0.03(+0.09%) |
Jan 28, 2019 | 37.49 | 37.99 | 37.34 | 37.98 | 2,652,904 | +0.39(+1.03%) |
Jan 25, 2019 | 37.68 | 37.92 | 37.54 | 37.59 | 2,322,720 | +0.04(+0.11%) |
Jan 24, 2019 | 37.41 | 37.88 | 37.39 | 37.55 | 2,536,344 | -0.03(-0.09%) |
Jan 23, 2019 | 37.55 | 37.71 | 37.05 | 37.59 | 2,970,890 | +0.13(+0.34%) |
Jan 22, 2019 | 37.90 | 37.90 | 37.16 | 37.46 | 3,623,121 | -0.60(-1.58%) |
Jan 18, 2019 | 37.55 | 38.28 | 37.53 | 38.06 | 3,077,578 | +0.73(+1.96%) |
Jan 17, 2019 | 37.38 | 37.38 | 36.96 | 37.33 | 3,334,732 | +0.09(+0.25%) |
Jan 16, 2019 | 37.42 | 37.70 | 37.16 | 37.23 | 4,075,250 | -0.15(-0.41%) |
Jan 15, 2019 | 36.92 | 37.42 | 36.89 | 37.39 | 3,225,207 | +0.54(+1.47%) |
Jan 14, 2019 | 36.98 | 37.10 | 36.70 | 36.85 | 3,613,931 | -0.27(-0.72%) |
Jan 11, 2019 | 37.30 | 37.39 | 36.87 | 37.11 | 2,923,141 | -0.18(-0.48%) |
Jan 10, 2019 | 37.04 | 37.31 | 36.79 | 37.29 | 3,406,616 | +0.26(+0.70%) |
Jan 09, 2019 | 36.72 | 37.36 | 36.72 | 37.04 | 4,105,307 | +0.32(+0.87%) |
Jan 08, 2019 | 36.31 | 36.75 | 36.14 | 36.72 | 5,927,224 | +0.67(+1.86%) |
Jan 07, 2019 | 35.72 | 36.49 | 35.66 | 36.05 | 4,617,003 | +0.18(+0.50%) |
Jan 04, 2019 | 35.40 | 35.95 | 35.33 | 35.87 | 3,624,969 | +0.81(+2.31%) |
Jan 03, 2019 | 35.08 | 35.55 | 34.74 | 35.06 | 3,787,058 | -0.15(-0.44%) |
Jan 02, 2019 | 34.89 | 35.38 | 34.85 | 35.21 | 2,903,793 | -0.02(-0.05%) |
Dec 31, 2018 | 35.12 | 35.29 | 34.83 | 35.23 | 3,160,960 | +0.16(+0.47%) |
Dec 28, 2018 | 35.37 | 35.68 | 34.83 | 35.07 | 3,542,866 | -0.15(-0.44%) |
Dec 27, 2018 | 34.65 | 35.23 | 34.21 | 35.22 | 4,425,299 | +0.25(+0.71%) |
Dec 26, 2018 | 34.21 | 34.99 | 33.67 | 34.97 | 3,931,205 | +0.90(+2.65%) |
Dec 24, 2018 | 35.00 | 35.00 | 33.90 | 34.07 | 2,955,005 | -1.01(-2.89%) |
Dec 21, 2018 | 35.59 | 35.92 | 34.85 | 35.08 | 9,551,843 | -0.37(-1.04%) |
Dec 20, 2018 | 36.33 | 36.33 | 34.96 | 35.45 | 6,272,303 | -1.01(-2.76%) |
Dec 19, 2018 | 37.05 | 37.46 | 36.20 | 36.46 | 3,633,931 | -0.38(-1.03%) |
Dec 18, 2018 | 37.44 | 37.83 | 36.64 | 36.84 | 4,095,972 | -0.46(-1.24%) |
Dec 17, 2018 | 38.21 | 38.26 | 37.11 | 37.30 | 3,822,078 | -1.06(-2.76%) |
Dec 14, 2018 | 38.28 | 38.84 | 38.27 | 38.36 | 4,059,207 | -0.28(-0.71%) |
Dec 13, 2018 | 38.79 | 38.94 | 38.40 | 38.64 | 3,122,555 | -0.22(-0.58%) |
Dec 12, 2018 | 38.71 | 39.29 | 38.59 | 38.86 | 6,980,119 | +0.55(+1.44%) |
Dec 11, 2018 | 38.58 | 38.85 | 38.06 | 38.31 | 5,264,437 | -0.03(-0.09%) |
Dec 10, 2018 | 38.27 | 38.52 | 37.65 | 38.34 | 5,841,895 | +0.11(+0.29%) |
Dec 07, 2018 | 39.00 | 39.31 | 38.05 | 38.23 | 4,267,023 | -0.92(-2.35%) |
Dec 06, 2018 | 39.02 | 39.16 | 37.98 | 39.15 | 5,896,479 | -0.07(-0.18%) |
Dec 04, 2018 | 40.32 | 40.55 | 39.11 | 39.22 | 5,142,012 | -1.06(-2.63%) |
Dec 03, 2018 | 40.55 | 40.55 | 39.64 | 40.28 | 6,154,312 | +0.71(+1.78%) |
Nov 30, 2018 | 39.54 | 39.80 | 39.48 | 39.57 | 7,189,117 | -0.02(-0.04%) |
Nov 29, 2018 | 39.40 | 39.97 | 39.40 | 39.59 | 2,791,976 | +0.03(+0.09%) |
Nov 28, 2018 | 39.64 | 39.76 | 39.13 | 39.56 | 3,413,696 | -0.06(-0.15%) |
Nov 27, 2018 | 39.16 | 39.62 | 39.12 | 39.62 | 3,387,531 | +0.47(+1.21%) |
Nov 26, 2018 | 39.03 | 39.25 | 38.90 | 39.14 | 2,817,177 | +0.28(+0.71%) |
Nov 23, 2018 | 38.93 | 39.16 | 38.60 | 38.87 | 1,488,783 | -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 | 4,018,708 | -0.55(-1.40%) |
Nov 19, 2018 | 39.62 | 39.88 | 39.20 | 39.53 | 3,490,401 | -0.06(-0.15%) |
Nov 16, 2018 | 39.35 | 39.94 | 39.13 | 39.59 | 4,438,909 | +0.21(+0.54%) |
Nov 15, 2018 | 39.54 | 39.60 | 38.80 | 39.38 | 4,980,396 | -0.40(-1.01%) |
Nov 14, 2018 | 41.13 | 41.24 | 39.49 | 39.78 | 5,008,684 | -1.21(-2.96%) |
Nov 13, 2018 | 40.99 | 41.41 | 40.84 | 40.99 | 4,752,877 | +0.07(+0.17%) |
Nov 12, 2018 | 41.19 | 41.54 | 40.84 | 40.92 | 3,070,493 | -0.27(-0.66%) |
Nov 09, 2018 | 41.50 | 41.81 | 41.15 | 41.19 | 8,239,572 | -0.26(-0.64%) |
Nov 08, 2018 | 41.38 | 41.79 | 41.03 | 41.46 | 4,241,252 | +0.23(+0.56%) |
Nov 07, 2018 | 40.33 | 41.25 | 40.18 | 41.23 | 6,030,571 | +0.83(+2.05%) |
Nov 06, 2018 | 40.96 | 41.54 | 39.66 | 40.40 | 6,231,381 | -0.66(-1.60%) |
Nov 05, 2018 | 41.02 | 41.30 | 40.83 | 41.06 | 4,315,403 | +0.09(+0.21%) |
Nov 02, 2018 | 41.60 | 41.99 | 40.69 | 40.97 | 4,080,657 | -0.61(-1.48%) |
Nov 01, 2018 | 40.43 | 41.60 | 40.40 | 41.59 | 5,372,882 | +1.25(+3.11%) |
Oct 31, 2018 | 41.13 | 41.18 | 40.21 | 40.33 | 5,405,632 | -0.64(-1.56%) |
Oct 30, 2018 | 40.46 | 41.00 | 40.10 | 40.97 | 4,550,399 | +0.84(+2.11%) |
Oct 29, 2018 | 39.86 | 40.56 | 39.71 | 40.13 | 3,885,439 | +0.47(+1.18%) |
Oct 26, 2018 | 40.62 | 40.62 | 39.39 | 39.66 | 5,306,190 | -1.23(-3.01%) |
Oct 25, 2018 | 40.77 | 41.12 | 40.45 | 40.89 | 3,552,683 | +0.13(+0.31%) |
Oct 24, 2018 | 41.91 | 42.15 | 40.67 | 40.76 | 6,439,775 | -1.12(-2.67%) |
Oct 23, 2018 | 41.40 | 41.97 | 40.78 | 41.88 | 4,994,714 | +0.13(+0.31%) |
Oct 22, 2018 | 42.43 | 42.47 | 41.71 | 41.75 | 2,336,230 | -0.54(-1.27%) |
Oct 19, 2018 | 42.26 | 42.48 | 42.12 | 42.29 | 3,160,775 | +0.28(+0.67%) |
Oct 18, 2018 | 41.90 | 42.42 | 41.71 | 42.01 | 3,525,120 | +0.15(+0.37%) |
Oct 17, 2018 | 42.06 | 42.19 | 41.43 | 41.85 | 4,544,521 | -0.23(-0.55%) |
Oct 16, 2018 | 42.02 | 42.17 | 41.71 | 42.08 | 2,928,095 | +0.22(+0.53%) |
Oct 15, 2018 | 41.71 | 42.38 | 41.66 | 41.86 | 2,902,963 | +0.18(+0.43%) |
Oct 12, 2018 | 41.84 | 41.87 | 41.15 | 41.68 | 5,394,054 | +0.14(+0.33%) |
Oct 11, 2018 | 42.77 | 42.82 | 41.42 | 41.54 | 6,767,476 | -1.25(-2.93%) |
Oct 10, 2018 | 44.05 | 44.28 | 42.77 | 42.80 | 3,905,393 | -1.12(-2.55%) |
Oct 09, 2018 | 44.11 | 44.35 | 43.85 | 43.92 | 4,083,157 | -0.29(-0.66%) |
Oct 08, 2018 | 43.59 | 44.44 | 43.43 | 44.21 | 4,618,017 | +0.61(+1.41%) |
Oct 05, 2018 | 43.10 | 43.63 | 43.03 | 43.59 | 3,107,939 | +0.52(+1.21%) |
Oct 04, 2018 | 42.95 | 43.19 | 42.77 | 43.07 | 2,872,954 | +0.01(+0.02%) |
Oct 03, 2018 | 43.19 | 43.48 | 43.05 | 43.06 | 3,382,027 | +0.03(+0.08%) |
Oct 02, 2018 | 42.87 | 43.15 | 42.70 | 43.03 | 2,179,177 | +0.26(+0.60%) |
Oct 01, 2018 | 43.16 | 43.29 | 42.70 | 42.77 | 3,456,045 | -0.14(-0.32%) |
Sep 28, 2018 | 42.22 | 42.94 | 42.22 | 42.91 | 3,463,029 | +0.70(+1.66%) |
Sep 27, 2018 | 41.93 | 42.45 | 41.93 | 42.21 | 2,040,483 | +0.09(+0.20%) |
Sep 26, 2018 | 42.37 | 42.53 | 42.08 | 42.12 | 2,762,515 | -0.25(-0.58%) |
Sep 25, 2018 | 42.40 | 42.67 | 42.34 | 42.37 | 2,802,065 | +0.02(+0.04%) |
Sep 24, 2018 | 43.00 | 43.21 | 42.25 | 42.35 | 3,060,099 | -0.60(-1.39%) |
Sep 21, 2018 | 43.02 | 43.08 | 42.75 | 42.95 | 6,310,538 | -0.01(-0.02%) |
Sep 20, 2018 | 42.80 | 43.04 | 42.69 | 42.96 | 2,164,450 | +0.33(+0.78%) |
Sep 19, 2018 | 42.44 | 42.82 | 42.35 | 42.63 | 2,472,936 | +0.27(+0.65%) |
Sep 18, 2018 | 42.51 | 42.59 | 42.14 | 42.35 | 2,795,243 | -0.14(-0.32%) |
Sep 17, 2018 | 42.76 | 42.80 | 42.27 | 42.49 | 4,335,302 | -0.22(-0.52%) |
Sep 14, 2018 | 42.71 | 42.78 | 42.57 | 42.71 | 2,342,465 | +0.03(+0.08%) |
Sep 13, 2018 | 42.73 | 42.89 | 42.59 | 42.68 | 1,912,386 | +0.09(+0.22%) |
Sep 12, 2018 | 42.41 | 42.82 | 42.41 | 42.59 | 2,579,889 | +0.12(+0.28%) |
Sep 11, 2018 | 42.38 | 42.55 | 42.18 | 42.47 | 3,436,521 | +0.04(+0.10%) |
Sep 10, 2018 | 42.35 | 42.80 | 42.17 | 42.42 | 4,445,771 | +0.33(+0.79%) |
Sep 07, 2018 | 42.07 | 42.17 | 41.66 | 42.09 | 4,030,516 | -0.09(-0.20%) |
Sep 06, 2018 | 42.42 | 42.55 | 42.07 | 42.18 | 4,474,028 | -0.36(-0.84%) |
Sep 05, 2018 | 42.68 | 42.88 | 42.47 | 42.53 | 8,089,180 | -0.21(-0.50%) |
Sep 04, 2018 | 42.94 | 43.02 | 42.50 | 42.75 | 4,043,563 | -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 | 42.82 | 43.00 | 2,586,666 | -0.02(-0.04%) |
Aug 29, 2018 | 43.28 | 43.43 | 42.84 | 43.02 | 3,163,825 | -0.04(-0.10%) |
Aug 28, 2018 | 43.31 | 43.55 | 42.95 | 43.06 | 3,153,836 | -0.28(-0.65%) |
Aug 27, 2018 | 43.43 | 43.63 | 43.22 | 43.35 | 2,920,270 | +0.07(+0.16%) |
Aug 24, 2018 | 43.23 | 43.35 | 43.05 | 43.28 | 2,324,540 | +0.16(+0.38%) |
Aug 23, 2018 | 42.91 | 43.23 | 42.85 | 43.11 | 1,913,471 | +0.01(+0.02%) |
Aug 22, 2018 | 43.35 | 43.37 | 42.93 | 43.11 | 3,025,630 | -0.20(-0.47%) |
Aug 21, 2018 | 43.38 | 43.46 | 43.02 | 43.31 | 3,379,601 | -0.03(-0.06%) |
Aug 20, 2018 | 43.25 | 43.58 | 43.25 | 43.34 | 4,610,447 | +0.19(+0.44%) |
Aug 17, 2018 | 42.81 | 43.34 | 42.68 | 43.15 | 7,041,687 | +0.34(+0.80%) |
Aug 16, 2018 | 42.41 | 42.99 | 42.37 | 42.81 | 7,145,588 | +0.61(+1.44%) |
Aug 15, 2018 | 42.21 | 42.56 | 41.71 | 42.20 | 5,287,855 | -0.14(-0.33%) |
Aug 14, 2018 | 41.83 | 42.38 | 41.83 | 42.34 | 3,200,353 | +0.53(+1.26%) |
Aug 13, 2018 | 42.37 | 42.39 | 41.64 | 41.82 | 2,524,501 | -0.47(-1.10%) |
Aug 10, 2018 | 42.38 | 42.55 | 42.17 | 42.28 | 2,134,191 | -0.31(-0.74%) |
Aug 09, 2018 | 42.49 | 42.63 | 42.17 | 42.60 | 3,508,553 | +0.23(+0.54%) |
Aug 08, 2018 | 42.61 | 42.66 | 42.13 | 42.37 | 2,667,654 | -0.24(-0.56%) |
Aug 07, 2018 | 42.47 | 42.90 | 42.47 | 42.61 | 3,820,077 | +0.16(+0.38%) |
Aug 06, 2018 | 42.39 | 42.74 | 42.27 | 42.44 | 4,365,418 | +0.09(+0.22%) |
Aug 03, 2018 | 42.05 | 42.38 | 41.83 | 42.35 | 5,153,668 | +0.52(+1.24%) |
Aug 02, 2018 | 40.84 | 41.97 | 40.84 | 41.83 | 8,015,626 | +1.04(+2.56%) |
Aug 01, 2018 | 40.99 | 41.50 | 40.74 | 40.79 | 6,401,701 | -0.13(-0.31%) |
Jul 31, 2018 | 41.76 | 42.03 | 40.43 | 40.92 | 13,407,974 | +0.77(+1.92%) |
Jul 30, 2018 | 40.32 | 40.49 | 40.10 | 40.15 | 4,031,402 | -0.22(-0.55%) |
Jul 27, 2018 | 40.46 | 40.60 | 40.10 | 40.37 | 3,129,282 | -0.08(-0.21%) |
Jul 26, 2018 | 40.20 | 40.67 | 40.16 | 40.45 | 2,863,414 | +0.40(+0.99%) |
Jul 25, 2018 | 40.03 | 40.35 | 39.63 | 40.05 | 4,266,052 | -0.05(-0.13%) |
Jul 24, 2018 | 40.12 | 40.43 | 40.00 | 40.10 | 5,436,682 | +0.06(+0.15%) |
Jul 23, 2018 | 40.04 | 40.15 | 39.86 | 40.04 | 2,403,744 | +0.09(+0.23%) |
Jul 20, 2018 | 40.16 | 40.16 | 39.76 | 39.95 | 2,987,618 | -0.11(-0.28%) |
Jul 19, 2018 | 40.12 | 40.32 | 40.03 | 40.06 | 3,425,403 | -0.05(-0.13%) |
Jul 18, 2018 | 40.46 | 40.49 | 39.88 | 40.11 | 3,329,712 | -0.35(-0.86%) |
Jul 17, 2018 | 40.01 | 40.65 | 39.95 | 40.46 | 4,016,102 | +0.47(+1.17%) |
Jul 16, 2018 | 40.35 | 40.40 | 39.82 | 39.99 | 3,726,024 | -0.34(-0.84%) |
Jul 13, 2018 | 40.27 | 40.56 | 39.99 | 40.33 | 2,833,961 | -0.28(-0.69%) |
Jul 12, 2018 | 40.70 | 40.86 | 40.48 | 40.61 | 3,191,891 | +0.04(+0.10%) |
Jul 11, 2018 | 40.70 | 40.92 | 40.43 | 40.57 | 3,014,022 | -0.08(-0.19%) |
Jul 10, 2018 | 40.25 | 40.71 | 40.15 | 40.65 | 4,032,975 | +0.57(+1.42%) |
Jul 09, 2018 | 40.37 | 40.37 | 39.81 | 40.08 | 4,021,527 | +0.47(+1.20%) |
Jul 06, 2018 | 39.32 | 39.76 | 39.28 | 39.60 | 2,761,030 | +0.31(+0.80%) |
Jul 05, 2018 | 38.84 | 39.32 | 38.60 | 39.29 | 3,014,762 | +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 | 4,481,995 | -0.51(-1.31%) |
Jun 29, 2018 | 39.17 | 39.36 | 38.85 | 38.86 | 3,730,488 | -0.31(-0.78%) |
Jun 28, 2018 | 39.23 | 39.45 | 38.99 | 39.16 | 4,040,088 | -0.07(-0.17%) |
Jun 27, 2018 | 39.17 | 39.67 | 38.96 | 39.23 | 3,973,452 | +0.03(+0.09%) |
Jun 26, 2018 | 39.18 | 39.55 | 39.11 | 39.20 | 2,853,394 | -0.03(-0.06%) |
Jun 25, 2018 | 39.45 | 39.66 | 39.06 | 39.22 | 2,565,026 | -0.23(-0.58%) |
Jun 22, 2018 | 39.31 | 39.66 | 39.12 | 39.45 | 9,406,860 | +0.45(+1.15%) |
Jun 21, 2018 | 39.18 | 39.26 | 38.91 | 39.00 | 4,346,592 | -0.14(-0.37%) |
Jun 20, 2018 | 39.15 | 39.35 | 38.93 | 39.15 | 2,893,676 | +0.08(+0.22%) |
Jun 19, 2018 | 38.94 | 39.14 | 38.56 | 39.06 | 4,408,036 | -0.10(-0.26%) |
Jun 18, 2018 | 38.70 | 39.23 | 38.47 | 39.16 | 4,200,292 | +0.14(+0.35%) |
Jun 15, 2018 | 39.09 | 38.36 | 39.03 | 9,129,286 | +0.67(+1.75%) | |
Jun 14, 2018 | 38.64 | 38.82 | 38.26 | 38.36 | 3,725,789 | -0.03(-0.09%) |
Jun 13, 2018 | 38.29 | 38.41 | 38.07 | 38.39 | 3,446,835 | +0.15(+0.40%) |
Jun 12, 2018 | 38.62 | 38.70 | 38.17 | 38.24 | 2,884,900 | -0.35(-0.90%) |
Jun 11, 2018 | 38.11 | 38.72 | 38.11 | 38.59 | 3,763,388 | +0.56(+1.47%) |
Jun 08, 2018 | 37.89 | 38.10 | 37.76 | 38.03 | 2,721,529 | +0.14(+0.36%) |
Jun 07, 2018 | 37.81 | 38.23 | 37.73 | 37.89 | 4,153,369 | -0.08(-0.22%) |
Jun 06, 2018 | 37.98 | 37.17 | 37.98 | 6,738,272 | +0.47(+1.27%) | |
Jun 05, 2018 | 37.60 | 37.76 | 37.46 | 37.50 | 4,607,802 | +0.12(+0.32%) |
Jun 04, 2018 | 37.42 | 37.64 | 37.29 | 37.38 | 2,761,779 | +0.23(+0.62%) |
Jun 01, 2018 | 37.17 | 37.32 | 37.00 | 37.15 | 5,025,549 | +0.08(+0.23%) |
May 31, 2018 | 37.54 | 37.60 | 36.90 | 37.07 | 4,729,235 | -0.47(-1.26%) |
May 30, 2018 | 37.26 | 37.58 | 36.98 | 37.54 | 3,666,031 | +0.42(+1.12%) |
May 29, 2018 | 37.58 | 37.67 | 37.02 | 37.13 | 4,802,745 | -0.64(-1.71%) |
May 25, 2018 | 37.77 | 37.77 | 37.77 | 0 | -0.22(-0.58%) | |
May 24, 2018 | 37.98 | 38.06 | 37.63 | 37.99 | 5,519,698 | +0.01(+0.02%) |
May 23, 2018 | 37.92 | 38.07 | 37.70 | 37.98 | 3,155,063 | -0.09(-0.25%) |
May 22, 2018 | 38.43 | 38.49 | 37.99 | 38.08 | 2,455,771 | -0.22(-0.58%) |
May 21, 2018 | 38.37 | 38.77 | 38.13 | 38.30 | 4,022,138 | +0.13(+0.33%) |
May 18, 2018 | 37.86 | 38.29 | 37.86 | 38.17 | 4,199,482 | +0.09(+0.25%) |
May 17, 2018 | 37.90 | 38.34 | 37.72 | 38.08 | 4,635,113 | +0.33(+0.88%) |
May 16, 2018 | 37.58 | 37.94 | 37.48 | 37.75 | 4,124,689 | +0.38(+1.01%) |
May 15, 2018 | 37.27 | 37.63 | 37.16 | 37.37 | 5,388,297 | -0.01(-0.02%) |
May 14, 2018 | 37.11 | 37.50 | 37.07 | 37.38 | 5,367,437 | +0.37(+1.00%) |
May 11, 2018 | 36.95 | 37.30 | 36.88 | 37.01 | 3,797,166 | +0.07(+0.18%) |
May 10, 2018 | 36.90 | 37.21 | 36.79 | 36.94 | 3,302,472 | +0.17(+0.46%) |
May 09, 2018 | 37.13 | 37.17 | 36.72 | 36.77 | 3,959,887 | -0.21(-0.57%) |
May 08, 2018 | 36.83 | 37.57 | 36.71 | 36.98 | 5,690,423 | +0.22(+0.59%) |
May 07, 2018 | 36.88 | 37.04 | 36.56 | 36.76 | 7,605,008 | -0.14(-0.39%) |
May 04, 2018 | 36.55 | 37.13 | 36.47 | 36.91 | 4,821,044 | +0.22(+0.60%) |
May 03, 2018 | 37.27 | 37.45 | 36.49 | 36.69 | 5,791,234 | -0.70(-1.87%) |
May 02, 2018 | 38.01 | 38.25 | 37.23 | 37.39 | 6,841,352 | -0.50(-1.33%) |
May 01, 2018 | 38.37 | 38.70 | 37.68 | 37.89 | 5,428,401 | -0.29(-0.77%) |
Apr 30, 2018 | 38.83 | 38.86 | 38.05 | 38.19 | 7,940,955 | -0.56(-1.45%) |
Apr 27, 2018 | 38.59 | 38.91 | 38.45 | 38.75 | 3,198,907 | +0.17(+0.44%) |
Apr 26, 2018 | 38.56 | 38.70 | 38.33 | 38.58 | 4,171,810 | +0.01(+0.02%) |
Apr 25, 2018 | 37.98 | 38.70 | 37.82 | 38.57 | 6,650,392 | +0.57(+1.51%) |
Apr 24, 2018 | 38.30 | 38.48 | 37.75 | 38.00 | 4,266,752 | -0.28(-0.73%) |
Apr 23, 2018 | 38.34 | 38.39 | 38.03 | 38.28 | 4,900,028 | -0.01(-0.02%) |
Apr 20, 2018 | 38.67 | 38.92 | 37.93 | 38.29 | 5,208,705 | -0.24(-0.63%) |
Apr 19, 2018 | 38.41 | 38.77 | 38.27 | 38.53 | 3,980,371 | +0.12(+0.31%) |
Apr 18, 2018 | 38.52 | 38.52 | 38.22 | 38.41 | 2,794,749 | -0.03(-0.09%) |
Apr 17, 2018 | 38.44 | 38.50 | 38.15 | 38.45 | 2,996,404 | +0.19(+0.48%) |
Apr 16, 2018 | 38.29 | 38.44 | 38.08 | 38.26 | 3,341,219 | +0.23(+0.60%) |
Apr 13, 2018 | 38.15 | 38.24 | 37.78 | 38.03 | 3,693,609 | -0.08(-0.22%) |
Apr 12, 2018 | 37.30 | 38.21 | 37.21 | 38.12 | 5,922,217 | +0.98(+2.65%) |
Apr 11, 2018 | 36.99 | 37.33 | 36.96 | 37.13 | 2,054,007 | -0.01(-0.02%) |
Apr 10, 2018 | 37.53 | 37.69 | 36.92 | 37.14 | 5,331,685 | -0.07(-0.18%) |
Apr 09, 2018 | 37.54 | 37.75 | 37.17 | 37.21 | 3,963,991 | -0.09(-0.25%) |
Apr 06, 2018 | 37.19 | 37.66 | 37.00 | 37.30 | 7,662,767 | -0.08(-0.23%) |
Apr 05, 2018 | 37.27 | 37.64 | 36.97 | 37.39 | 6,698,209 | +0.45(+1.21%) |
Apr 04, 2018 | 35.83 | 37.11 | 35.73 | 36.94 | 8,212,932 | +0.66(+1.81%) |
Apr 03, 2018 | 35.74 | 36.56 | 35.59 | 36.28 | 4,423,212 | +0.72(+2.01%) |
Apr 02, 2018 | 36.46 | 36.56 | 35.27 | 35.57 | 3,589,096 | -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 | 4,957,924 | -0.06(-0.16%) |
Mar 27, 2018 | 36.16 | 36.69 | 35.96 | 36.07 | 5,150,845 | +0.03(+0.09%) |
Mar 26, 2018 | 35.62 | 36.09 | 35.48 | 36.04 | 3,058,693 | +0.66(+1.85%) |
Mar 23, 2018 | 35.34 | 35.97 | 35.33 | 35.38 | 5,299,508 | +0.09(+0.26%) |
Mar 22, 2018 | 35.72 | 36.06 | 35.23 | 35.29 | 3,143,959 | -0.57(-1.60%) |
Mar 21, 2018 | 35.97 | 36.17 | 35.60 | 35.86 | 3,658,279 | -0.29(-0.81%) |
Mar 20, 2018 | 36.30 | 36.40 | 35.85 | 36.16 | 2,535,718 | -0.08(-0.21%) |
Mar 19, 2018 | 36.62 | 36.74 | 36.13 | 36.23 | 5,075,076 | -0.37(-1.01%) |
Mar 16, 2018 | 36.48 | 36.93 | 36.18 | 36.60 | 11,992,234 | +0.20(+0.55%) |
Mar 15, 2018 | 36.81 | 36.95 | 36.14 | 36.40 | 3,887,184 | -0.43(-1.17%) |
Mar 14, 2018 | 37.28 | 37.28 | 36.64 | 36.83 | 3,883,991 | -0.40(-1.06%) |
Mar 13, 2018 | 37.50 | 37.80 | 37.09 | 37.23 | 3,978,577 | -0.24(-0.65%) |
Mar 12, 2018 | 36.93 | 37.86 | 36.89 | 37.47 | 8,840,189 | +1.04(+2.84%) |
Mar 09, 2018 | 36.60 | 36.81 | 36.07 | 36.44 | 5,581,369 | +0.01(+0.02%) |
Mar 08, 2018 | 36.24 | 36.44 | 35.91 | 36.43 | 3,130,641 | +0.22(+0.60%) |
Mar 07, 2018 | 36.52 | 36.21 | 4,022,701 | -0.08(-0.21%) | ||
Mar 06, 2018 | 36.50 | 35.78 | 36.28 | 3,297,084 | +0.34(+0.94%) | |
Mar 05, 2018 | 35.25 | 36.06 | 35.14 | 35.95 | 5,592,634 | +0.44(+1.23%) |
Mar 02, 2018 | 34.68 | 35.55 | 34.68 | 35.51 | 4,830,853 | +0.80(+2.30%) |