Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.37 | 38.44 | 37.73 | 37.98 | 3,929,721 | -0.46(-1.20%) |
Feb 27, 2019 | 38.73 | 38.80 | 38.22 | 38.44 | 2,744,028 | -0.37(-0.94%) |
Feb 26, 2019 | 39.07 | 39.07 | 38.68 | 38.81 | 5,002,682 | -0.23(-0.58%) |
Feb 25, 2019 | 39.30 | 39.47 | 38.92 | 39.04 | 6,338,632 | +0.10(+0.27%) |
Feb 22, 2019 | 38.85 | 39.32 | 38.71 | 38.93 | 4,183,571 | +0.42(+1.09%) |
Feb 21, 2019 | 38.35 | 38.55 | 38.09 | 38.51 | 3,096,675 | +0.23(+0.59%) |
Feb 20, 2019 | 38.33 | 38.58 | 38.25 | 38.29 | 3,295,592 | -0.04(-0.11%) |
Feb 19, 2019 | 38.09 | 38.60 | 38.07 | 38.33 | 3,648,135 | +0.15(+0.39%) |
Feb 15, 2019 | 37.72 | 38.21 | 37.49 | 38.18 | 4,263,163 | +0.38(+0.99%) |
Feb 14, 2019 | 37.12 | 37.86 | 36.99 | 37.81 | 7,218,585 | +0.64(+1.71%) |
Feb 13, 2019 | 38.01 | 38.24 | 37.03 | 37.17 | 9,541,391 | -1.18(-3.07%) |
Feb 12, 2019 | 38.62 | 38.85 | 38.18 | 38.35 | 2,825,524 | +0.04(+0.11%) |
Feb 11, 2019 | 38.65 | 38.78 | 38.29 | 38.31 | 2,971,996 | -0.44(-1.13%) |
Feb 08, 2019 | 39.08 | 39.19 | 38.67 | 38.74 | 4,137,927 | -0.50(-1.27%) |
Feb 07, 2019 | 39.03 | 39.61 | 38.99 | 39.24 | 3,484,842 | -0.20(-0.51%) |
Feb 06, 2019 | 39.48 | 39.73 | 39.30 | 39.44 | 3,976,201 | -0.31(-0.77%) |
Feb 05, 2019 | 39.32 | 39.90 | 39.26 | 39.74 | 3,475,212 | +0.43(+1.09%) |
Feb 04, 2019 | 39.08 | 39.67 | 39.05 | 39.32 | 2,664,780 | +0.21(+0.54%) |
Feb 01, 2019 | 39.15 | 39.57 | 38.99 | 39.11 | 5,464,367 | -0.13(-0.33%) |
Jan 31, 2019 | 39.19 | 39.60 | 39.06 | 39.24 | 3,279,254 | +0.34(+0.87%) |
Jan 30, 2019 | 38.74 | 38.99 | 38.22 | 38.90 | 5,823,589 | -0.17(-0.45%) |
Jan 29, 2019 | 39.06 | 39.33 | 38.85 | 39.07 | 3,528,250 | +0.17(+0.45%) |
Jan 28, 2019 | 38.42 | 39.23 | 38.38 | 38.90 | 6,764,907 | -0.17(-0.45%) |
Jan 25, 2019 | 39.35 | 39.64 | 38.85 | 39.07 | 6,990,013 | +0.17(+0.45%) |
Jan 24, 2019 | 39.01 | 39.25 | 38.71 | 38.90 | 3,271,695 | -0.06(-0.16%) |
Jan 23, 2019 | 38.90 | 39.07 | 38.56 | 38.96 | 3,051,983 | +0.30(+0.77%) |
Jan 22, 2019 | 38.87 | 39.12 | 38.50 | 38.66 | 4,171,472 | -0.64(-1.62%) |
Jan 18, 2019 | 39.40 | 39.73 | 39.29 | 39.30 | 3,417,938 | -0.02(-0.04%) |
Jan 17, 2019 | 39.00 | 39.67 | 38.87 | 39.32 | 3,264,047 | -0.10(-0.27%) |
Jan 16, 2019 | 39.09 | 39.45 | 39.07 | 39.42 | 4,560,015 | +0.43(+1.10%) |
Jan 15, 2019 | 38.90 | 39.14 | 38.73 | 38.99 | 5,802,362 | +0.22(+0.56%) |
Jan 14, 2019 | 38.50 | 39.13 | 38.41 | 38.78 | 4,727,524 | +0.18(+0.47%) |
Jan 11, 2019 | 38.67 | 38.88 | 38.51 | 38.59 | 4,338,625 | -0.17(-0.43%) |
Jan 10, 2019 | 38.64 | 38.99 | 38.54 | 38.76 | 3,352,117 | +0.09(+0.23%) |
Jan 09, 2019 | 38.59 | 39.09 | 38.42 | 38.67 | 6,398,705 | +0.43(+1.12%) |
Jan 08, 2019 | 37.83 | 38.45 | 37.83 | 38.24 | 4,609,689 | +0.62(+1.65%) |
Jan 07, 2019 | 37.50 | 37.75 | 37.24 | 37.62 | 3,529,433 | +0.44(+1.17%) |
Jan 04, 2019 | 36.58 | 37.40 | 36.53 | 37.19 | 4,018,885 | +0.75(+2.06%) |
Jan 03, 2019 | 36.43 | 36.80 | 36.19 | 36.44 | 2,680,317 | -0.46(-1.25%) |
Jan 02, 2019 | 35.91 | 36.91 | 35.83 | 36.90 | 3,537,213 | +0.99(+2.77%) |
Dec 31, 2018 | 35.92 | 36.19 | 35.67 | 35.91 | 1,555,464 | +0.03(+0.10%) |
Dec 28, 2018 | 36.00 | 36.14 | 35.60 | 35.87 | 2,590,720 | +0.09(+0.24%) |
Dec 27, 2018 | 35.38 | 35.87 | 35.31 | 35.79 | 3,465,811 | +0.03(+0.10%) |
Dec 26, 2018 | 35.34 | 35.75 | 35.13 | 35.75 | 3,778,494 | +0.35(+0.99%) |
Dec 24, 2018 | 35.23 | 35.69 | 35.23 | 35.40 | 2,332,107 | +0.16(+0.45%) |
Dec 21, 2018 | 35.75 | 35.84 | 35.21 | 35.24 | 4,652,401 | -0.51(-1.41%) |
Dec 20, 2018 | 35.39 | 35.79 | 35.27 | 35.75 | 5,568,936 | +0.77(+2.19%) |
Dec 19, 2018 | 34.98 | 35.97 | 34.66 | 34.98 | 8,632,905 | +0.11(+0.33%) |
Dec 18, 2018 | 34.35 | 35.10 | 34.26 | 34.87 | 5,418,867 | +0.61(+1.79%) |
Dec 17, 2018 | 35.02 | 35.36 | 34.18 | 34.26 | 5,613,464 | -0.53(-1.51%) |
Dec 14, 2018 | 34.46 | 35.09 | 34.46 | 34.78 | 5,146,309 | -0.08(-0.22%) |
Dec 13, 2018 | 34.96 | 35.30 | 34.69 | 34.86 | 4,975,075 | -0.28(-0.79%) |
Dec 12, 2018 | 35.08 | 35.58 | 34.94 | 35.14 | 5,144,645 | +0.52(+1.50%) |
Dec 11, 2018 | 35.08 | 35.15 | 34.43 | 34.62 | 3,883,818 | -0.08(-0.22%) |
Dec 10, 2018 | 34.98 | 35.17 | 34.23 | 34.70 | 3,849,956 | -0.37(-1.06%) |
Dec 07, 2018 | 35.35 | 35.67 | 34.97 | 35.07 | 4,494,989 | -0.02(-0.05%) |
Dec 06, 2018 | 33.97 | 35.13 | 33.83 | 35.09 | 5,226,216 | +0.63(+1.83%) |
Dec 04, 2018 | 35.01 | 35.08 | 34.46 | 34.46 | 5,523,370 | -0.59(-1.68%) |
Dec 03, 2018 | 35.86 | 36.24 | 34.87 | 35.04 | 7,266,594 | +0.21(+0.60%) |
Nov 30, 2018 | 35.06 | 35.23 | 34.49 | 34.84 | 7,744,643 | -0.35(-1.01%) |
Nov 29, 2018 | 34.68 | 35.35 | 34.59 | 35.19 | 6,750,623 | +0.55(+1.60%) |
Nov 28, 2018 | 33.54 | 34.65 | 33.24 | 34.64 | 8,948,527 | +1.48(+4.45%) |
Nov 27, 2018 | 33.11 | 33.51 | 32.92 | 33.16 | 5,476,345 | +0.54(+1.67%) |
Nov 26, 2018 | 34.27 | 34.48 | 32.39 | 32.62 | 7,936,178 | -1.69(-4.93%) |
Nov 23, 2018 | 34.53 | 34.62 | 34.18 | 34.31 | 2,802,667 | -0.55(-1.59%) |
Nov 21, 2018 | 34.86 | 34.86 | 34.86 | 0 | +0.05(+0.15%) | |
Nov 20, 2018 | 34.97 | 35.41 | 34.71 | 34.81 | 4,153,291 | -0.76(-2.14%) |
Nov 19, 2018 | 35.42 | 35.80 | 35.13 | 35.57 | 8,559,870 | -0.17(-0.48%) |
Nov 16, 2018 | 34.64 | 35.99 | 34.64 | 35.74 | 12,003,809 | +0.98(+2.83%) |
Nov 15, 2018 | 35.18 | 35.32 | 34.55 | 34.76 | 7,464,086 | -0.41(-1.18%) |
Nov 14, 2018 | 35.23 | 35.93 | 34.96 | 35.17 | 7,602,636 | +0.12(+0.34%) |
Nov 13, 2018 | 35.70 | 35.76 | 34.91 | 35.05 | 7,807,398 | -0.79(-2.22%) |
Nov 12, 2018 | 36.52 | 36.64 | 35.79 | 35.85 | 5,089,278 | -1.07(-2.90%) |
Nov 09, 2018 | 36.47 | 37.68 | 35.13 | 36.92 | 20,954,310 | +0.11(+0.31%) |
Nov 08, 2018 | 39.25 | 39.35 | 36.55 | 36.81 | 15,907,704 | -2.67(-6.76%) |
Nov 07, 2018 | 39.66 | 39.84 | 39.28 | 39.47 | 4,094,468 | +0.14(+0.35%) |
Nov 06, 2018 | 39.31 | 39.65 | 39.09 | 39.34 | 3,247,906 | +0.08(+0.20%) |
Nov 05, 2018 | 38.16 | 39.35 | 38.14 | 39.26 | 5,743,858 | +1.10(+2.87%) |
Nov 02, 2018 | 38.50 | 38.86 | 37.63 | 38.16 | 5,118,061 | +0.29(+0.78%) |
Nov 01, 2018 | 36.92 | 38.17 | 36.63 | 37.87 | 6,699,671 | +1.52(+4.18%) |
Oct 31, 2018 | 36.82 | 36.85 | 35.96 | 36.35 | 5,948,646 | -0.31(-0.85%) |
Oct 30, 2018 | 37.03 | 37.03 | 36.37 | 36.66 | 8,776,217 | -0.14(-0.38%) |
Oct 29, 2018 | 38.77 | 39.02 | 36.56 | 36.80 | 9,895,800 | -2.83(-7.15%) |
Oct 26, 2018 | 39.20 | 39.71 | 39.05 | 39.63 | 4,890,921 | -0.14(-0.35%) |
Oct 25, 2018 | 39.54 | 40.14 | 39.35 | 39.77 | 4,127,420 | +0.67(+1.72%) |
Oct 24, 2018 | 40.17 | 40.26 | 39.05 | 39.09 | 4,535,276 | -1.10(-2.73%) |
Oct 23, 2018 | 39.78 | 40.38 | 39.74 | 40.19 | 5,291,010 | -0.26(-0.64%) |
Oct 22, 2018 | 41.23 | 41.44 | 40.23 | 40.45 | 4,205,225 | -0.69(-1.68%) |
Oct 19, 2018 | 41.28 | 41.71 | 40.80 | 41.14 | 4,392,995 | +0.10(+0.23%) |
Oct 18, 2018 | 42.15 | 42.31 | 40.98 | 41.05 | 7,613,578 | -1.41(-3.32%) |
Oct 17, 2018 | 42.88 | 42.92 | 42.45 | 42.45 | 2,973,236 | -0.55(-1.29%) |
Oct 16, 2018 | 42.92 | 43.22 | 42.73 | 43.01 | 3,344,018 | +0.62(+1.47%) |
Oct 15, 2018 | 42.09 | 42.73 | 41.99 | 42.39 | 3,275,133 | +0.31(+0.74%) |
Oct 12, 2018 | 42.77 | 42.77 | 41.74 | 42.07 | 4,408,856 | +0.16(+0.39%) |
Oct 11, 2018 | 41.89 | 42.49 | 41.70 | 41.91 | 6,164,782 | -0.12(-0.29%) |
Oct 10, 2018 | 42.37 | 42.58 | 41.99 | 42.03 | 4,978,858 | -0.71(-1.66%) |
Oct 09, 2018 | 42.34 | 42.80 | 41.97 | 42.74 | 4,115,639 | +0.13(+0.30%) |
Oct 08, 2018 | 42.37 | 42.79 | 42.37 | 42.61 | 4,082,888 | -0.22(-0.50%) |
Oct 05, 2018 | 42.93 | 43.32 | 42.49 | 42.83 | 4,355,139 | +0.22(+0.53%) |
Oct 04, 2018 | 42.82 | 43.22 | 42.17 | 42.60 | 4,902,968 | -0.58(-1.34%) |
Oct 03, 2018 | 44.36 | 44.36 | 43.02 | 43.18 | 4,701,671 | -0.73(-1.65%) |
Oct 02, 2018 | 44.28 | 44.56 | 43.86 | 43.91 | 3,620,433 | -0.67(-1.51%) |
Oct 01, 2018 | 44.87 | 45.06 | 44.43 | 44.58 | 2,797,516 | +0.33(+0.74%) |
Sep 28, 2018 | 44.13 | 44.45 | 44.03 | 44.25 | 2,990,909 | +0.09(+0.20%) |
Sep 27, 2018 | 44.23 | 44.61 | 44.06 | 44.17 | 2,815,293 | +0.11(+0.25%) |
Sep 26, 2018 | 43.83 | 44.48 | 43.81 | 44.05 | 4,870,626 | +0.27(+0.61%) |
Sep 25, 2018 | 43.62 | 43.91 | 43.56 | 43.79 | 2,641,491 | +0.16(+0.38%) |
Sep 24, 2018 | 43.82 | 43.99 | 43.55 | 43.62 | 3,436,122 | -0.42(-0.96%) |
Sep 21, 2018 | 44.03 | 44.36 | 43.79 | 44.04 | 4,168,634 | -0.13(-0.29%) |
Sep 20, 2018 | 44.56 | 44.87 | 44.04 | 44.17 | 3,198,148 | -0.16(-0.35%) |
Sep 19, 2018 | 44.48 | 44.68 | 44.29 | 44.33 | 3,525,721 | +0.08(+0.18%) |
Sep 18, 2018 | 44.19 | 44.61 | 44.16 | 44.25 | 2,724,052 | +0.29(+0.67%) |
Sep 17, 2018 | 44.18 | 44.37 | 43.92 | 43.96 | 2,677,434 | -0.11(-0.25%) |
Sep 14, 2018 | 44.42 | 44.55 | 43.76 | 44.07 | 3,276,050 | -0.30(-0.68%) |
Sep 13, 2018 | 44.29 | 44.48 | 43.94 | 44.37 | 4,807,598 | +0.85(+1.94%) |
Sep 12, 2018 | 42.82 | 43.67 | 42.65 | 43.53 | 5,275,202 | +0.79(+1.86%) |
Sep 11, 2018 | 42.13 | 42.75 | 42.03 | 42.73 | 2,756,904 | +0.15(+0.34%) |
Sep 10, 2018 | 42.80 | 42.80 | 42.20 | 42.58 | 3,121,115 | +0.02(+0.04%) |
Sep 07, 2018 | 42.52 | 42.60 | 41.94 | 42.57 | 3,673,718 | -0.04(-0.10%) |
Sep 06, 2018 | 42.29 | 42.61 | 42.09 | 42.61 | 4,097,266 | +0.42(+1.00%) |
Sep 05, 2018 | 42.09 | 42.51 | 41.80 | 42.19 | 4,563,369 | -0.16(-0.39%) |
Sep 04, 2018 | 42.88 | 42.89 | 42.24 | 42.35 | 4,315,240 | -1.13(-2.60%) |
Aug 31, 2018 | 43.48 | 43.48 | 43.48 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 43.98 | 44.12 | 43.21 | 43.56 | 6,547,531 | -1.00(-2.25%) |
Aug 29, 2018 | 44.09 | 44.62 | 43.81 | 44.56 | 3,195,989 | +0.55(+1.26%) |
Aug 28, 2018 | 45.29 | 45.43 | 43.99 | 44.01 | 7,269,923 | -1.10(-2.43%) |
Aug 27, 2018 | 45.07 | 45.62 | 44.92 | 45.11 | 7,368,091 | +0.89(+2.01%) |
Aug 24, 2018 | 44.72 | 44.93 | 43.74 | 44.22 | 5,716,243 | +0.15(+0.33%) |
Aug 23, 2018 | 44.55 | 44.89 | 44.06 | 44.07 | 5,775,381 | -0.73(-1.62%) |
Aug 22, 2018 | 43.90 | 44.85 | 43.82 | 44.80 | 6,660,179 | +0.89(+2.03%) |
Aug 21, 2018 | 43.41 | 44.22 | 43.28 | 43.91 | 6,234,311 | +0.70(+1.62%) |
Aug 20, 2018 | 42.77 | 43.26 | 42.74 | 43.21 | 3,681,187 | +0.18(+0.42%) |
Aug 17, 2018 | 42.39 | 43.07 | 42.26 | 43.03 | 6,929,393 | +0.48(+1.14%) |
Aug 16, 2018 | 43.07 | 43.27 | 42.37 | 42.54 | 5,184,765 | +0.03(+0.08%) |
Aug 15, 2018 | 42.69 | 43.14 | 42.37 | 42.51 | 6,200,437 | -1.28(-2.92%) |
Aug 14, 2018 | 43.46 | 43.85 | 43.24 | 43.79 | 3,721,490 | +0.98(+2.30%) |
Aug 13, 2018 | 42.63 | 43.00 | 42.42 | 42.80 | 4,465,254 | -0.06(-0.14%) |
Aug 10, 2018 | 43.36 | 43.48 | 42.64 | 42.86 | 7,559,990 | -1.54(-3.46%) |
Aug 09, 2018 | 45.15 | 45.36 | 44.40 | 44.40 | 5,252,086 | -1.16(-2.54%) |
Aug 08, 2018 | 45.56 | 45.71 | 45.37 | 45.56 | 2,785,605 | -0.14(-0.30%) |
Aug 07, 2018 | 45.18 | 45.83 | 45.11 | 45.69 | 7,264,818 | +0.85(+1.89%) |
Aug 06, 2018 | 44.61 | 45.00 | 44.45 | 44.85 | 2,360,914 | +0.03(+0.06%) |
Aug 03, 2018 | 44.21 | 44.82 | 44.21 | 44.82 | 3,844,016 | +0.64(+1.45%) |
Aug 02, 2018 | 44.24 | 44.36 | 44.03 | 44.18 | 3,673,942 | -0.49(-1.10%) |
Aug 01, 2018 | 44.92 | 45.07 | 44.62 | 44.67 | 3,969,600 | -0.22(-0.50%) |
Jul 31, 2018 | 44.88 | 45.25 | 44.73 | 44.90 | 4,614,230 | -0.17(-0.38%) |
Jul 30, 2018 | 45.18 | 45.45 | 44.89 | 45.07 | 2,217,725 | +0.27(+0.60%) |
Jul 27, 2018 | 44.94 | 45.21 | 44.48 | 44.80 | 4,204,638 | +0.12(+0.27%) |
Jul 26, 2018 | 44.74 | 45.19 | 44.55 | 44.68 | 7,000,354 | -0.13(-0.29%) |
Jul 25, 2018 | 44.48 | 45.10 | 44.48 | 44.81 | 6,642,971 | +0.57(+1.29%) |
Jul 24, 2018 | 44.13 | 44.42 | 43.87 | 44.24 | 4,367,532 | +0.39(+0.89%) |
Jul 23, 2018 | 43.48 | 43.91 | 43.20 | 43.85 | 5,460,983 | +0.25(+0.57%) |
Jul 20, 2018 | 43.44 | 43.69 | 43.19 | 43.60 | 3,296,577 | +0.33(+0.76%) |
Jul 19, 2018 | 43.41 | 43.53 | 43.09 | 43.28 | 4,302,094 | -0.57(-1.30%) |
Jul 18, 2018 | 43.47 | 44.27 | 43.41 | 43.85 | 5,585,240 | +0.14(+0.32%) |
Jul 17, 2018 | 43.46 | 43.79 | 43.30 | 43.71 | 3,239,195 | +0.09(+0.20%) |
Jul 16, 2018 | 43.52 | 43.79 | 43.34 | 43.62 | 3,377,675 | +0.22(+0.50%) |
Jul 13, 2018 | 43.53 | 43.62 | 43.24 | 43.41 | 4,030,870 | -0.16(-0.38%) |
Jul 12, 2018 | 44.20 | 44.36 | 43.57 | 43.57 | 3,481,986 | +0.03(+0.08%) |
Jul 11, 2018 | 43.53 | 43.95 | 43.35 | 43.53 | 7,155,423 | -0.44(-1.00%) |
Jul 10, 2018 | 43.86 | 44.00 | 43.53 | 43.98 | 5,816,337 | +0.43(+0.99%) |
Jul 09, 2018 | 43.60 | 43.88 | 43.45 | 43.54 | 7,526,510 | -0.02(-0.04%) |
Jul 06, 2018 | 43.03 | 43.87 | 42.89 | 43.56 | 11,787,737 | +0.70(+1.63%) |
Jul 05, 2018 | 41.45 | 42.88 | 41.34 | 42.86 | 7,497,270 | +1.95(+4.77%) |
Jul 03, 2018 | 40.91 | 40.91 | 40.91 | 0 | +1.22(+3.07%) | |
Jul 02, 2018 | 40.04 | 40.07 | 39.41 | 39.69 | 6,049,571 | -1.03(-2.52%) |
Jun 29, 2018 | 40.81 | 40.97 | 40.31 | 40.72 | 6,097,017 | +0.19(+0.47%) |
Jun 28, 2018 | 39.96 | 40.58 | 39.59 | 40.53 | 6,331,612 | +1.13(+2.87%) |
Jun 27, 2018 | 39.79 | 39.96 | 39.30 | 39.40 | 5,552,463 | -0.51(-1.28%) |
Jun 26, 2018 | 39.94 | 40.08 | 39.74 | 39.91 | 3,212,509 | +0.06(+0.15%) |
Jun 25, 2018 | 39.35 | 39.96 | 39.18 | 39.85 | 6,640,849 | +0.30(+0.76%) |
Jun 22, 2018 | 39.28 | 39.59 | 38.83 | 39.54 | 4,171,201 | +0.69(+1.78%) |
Jun 21, 2018 | 38.93 | 39.12 | 38.68 | 38.85 | 4,786,924 | -0.09(-0.24%) |
Jun 20, 2018 | 38.78 | 39.04 | 38.65 | 38.95 | 3,965,544 | +0.60(+1.55%) |
Jun 19, 2018 | 38.02 | 38.48 | 37.97 | 38.35 | 5,244,250 | -0.17(-0.44%) |
Jun 18, 2018 | 38.06 | 38.53 | 37.75 | 38.52 | 6,548,780 | +0.09(+0.24%) |
Jun 15, 2018 | 38.45 | 37.92 | 38.43 | 4,892,671 | +0.17(+0.45%) | |
Jun 14, 2018 | 38.48 | 38.64 | 38.15 | 38.26 | 4,014,890 | +0.16(+0.43%) |
Jun 13, 2018 | 38.21 | 38.66 | 37.97 | 38.09 | 4,528,782 | -0.09(-0.22%) |
Jun 12, 2018 | 37.98 | 38.27 | 37.94 | 38.18 | 5,055,168 | +0.12(+0.31%) |
Jun 11, 2018 | 38.05 | 38.19 | 37.83 | 38.06 | 4,857,306 | -0.25(-0.65%) |
Jun 08, 2018 | 37.59 | 38.33 | 37.23 | 38.31 | 4,655,194 | +0.90(+2.42%) |
Jun 07, 2018 | 37.72 | 37.72 | 37.14 | 37.40 | 6,882,515 | -0.30(-0.79%) |
Jun 06, 2018 | 37.58 | 37.70 | 4,979,067 | +0.37(+0.98%) | ||
Jun 05, 2018 | 37.72 | 37.90 | 37.32 | 37.34 | 6,050,653 | -1.01(-2.65%) |
Jun 04, 2018 | 38.41 | 38.56 | 38.24 | 38.35 | 3,233,833 | -0.01(-0.02%) |
Jun 01, 2018 | 38.51 | 38.84 | 38.21 | 38.36 | 4,280,713 | +0.26(+0.67%) |
May 31, 2018 | 38.32 | 38.42 | 37.76 | 38.10 | 5,742,336 | -0.41(-1.06%) |
May 30, 2018 | 38.38 | 38.63 | 38.23 | 38.51 | 4,360,875 | +0.38(+1.01%) |
May 29, 2018 | 38.60 | 38.98 | 38.06 | 38.13 | 6,727,269 | -1.10(-2.80%) |
May 25, 2018 | 39.23 | 39.23 | 39.23 | 0 | -0.06(-0.15%) | |
May 24, 2018 | 39.55 | 39.66 | 39.10 | 39.29 | 4,251,462 | -0.55(-1.39%) |
May 23, 2018 | 38.94 | 39.96 | 38.78 | 39.84 | 5,909,012 | +0.60(+1.52%) |
May 22, 2018 | 38.83 | 39.29 | 38.79 | 39.25 | 3,146,534 | +0.55(+1.41%) |
May 21, 2018 | 39.07 | 39.21 | 38.66 | 38.70 | 4,971,437 | -0.15(-0.37%) |
May 18, 2018 | 39.09 | 39.23 | 38.63 | 38.85 | 6,879,780 | -0.65(-1.64%) |
May 17, 2018 | 39.88 | 40.23 | 39.47 | 39.49 | 6,958,202 | -0.82(-2.03%) |
May 16, 2018 | 40.11 | 40.43 | 39.94 | 40.31 | 4,414,447 | +0.26(+0.66%) |
May 15, 2018 | 39.74 | 40.09 | 39.44 | 40.05 | 5,042,042 | -0.37(-0.91%) |
May 14, 2018 | 41.21 | 41.21 | 40.40 | 40.41 | 3,331,831 | -0.58(-1.41%) |
May 11, 2018 | 41.51 | 41.81 | 40.74 | 40.99 | 3,809,017 | -0.42(-1.01%) |
May 10, 2018 | 41.07 | 41.56 | 41.04 | 41.41 | 7,414,832 | +1.07(+2.66%) |
May 09, 2018 | 40.66 | 40.69 | 40.18 | 40.34 | 4,856,527 | -0.20(-0.50%) |
May 08, 2018 | 40.55 | 40.71 | 40.13 | 40.54 | 4,425,595 | -0.03(-0.08%) |
May 07, 2018 | 41.46 | 41.60 | 40.55 | 40.58 | 7,145,048 | -1.03(-2.48%) |
May 04, 2018 | 41.57 | 41.89 | 41.44 | 41.61 | 4,414,757 | -0.50(-1.19%) |
May 03, 2018 | 42.66 | 42.96 | 41.88 | 42.11 | 6,115,426 | -0.61(-1.44%) |
May 02, 2018 | 43.20 | 43.42 | 42.56 | 42.73 | 5,700,439 | -0.69(-1.59%) |
May 01, 2018 | 43.77 | 43.82 | 42.56 | 43.42 | 4,253,173 | -0.59(-1.34%) |
Apr 30, 2018 | 44.06 | 44.08 | 43.77 | 44.01 | 2,674,701 | -0.06(-0.14%) |
Apr 27, 2018 | 43.95 | 44.10 | 43.73 | 44.06 | 2,417,113 | +0.35(+0.80%) |
Apr 26, 2018 | 43.49 | 43.81 | 43.26 | 43.72 | 4,558,727 | +0.21(+0.49%) |
Apr 25, 2018 | 43.04 | 43.51 | 42.81 | 43.50 | 3,275,043 | +0.04(+0.10%) |
Apr 24, 2018 | 43.95 | 44.05 | 43.33 | 43.46 | 3,804,897 | -0.13(-0.29%) |
Apr 23, 2018 | 44.01 | 44.27 | 43.49 | 43.59 | 4,665,849 | -0.94(-2.11%) |
Apr 20, 2018 | 44.55 | 44.60 | 44.02 | 44.53 | 6,550,923 | -0.27(-0.61%) |
Apr 19, 2018 | 46.03 | 46.06 | 44.71 | 44.80 | 5,992,430 | -1.35(-2.92%) |
Apr 18, 2018 | 46.47 | 46.61 | 46.15 | 46.15 | 3,996,499 | -0.04(-0.09%) |
Apr 17, 2018 | 46.15 | 46.33 | 45.95 | 46.19 | 3,739,329 | +0.35(+0.76%) |
Apr 16, 2018 | 46.09 | 46.09 | 45.74 | 45.84 | 2,217,603 | -0.10(-0.22%) |
Apr 13, 2018 | 45.97 | 45.98 | 45.53 | 45.94 | 2,882,231 | +0.39(+0.86%) |
Apr 12, 2018 | 45.58 | 45.83 | 45.32 | 45.55 | 4,553,617 | +0.33(+0.74%) |
Apr 11, 2018 | 44.92 | 45.34 | 44.89 | 45.22 | 2,446,758 | +0.07(+0.15%) |
Apr 10, 2018 | 45.03 | 45.18 | 44.64 | 45.15 | 6,493,314 | +0.63(+1.42%) |
Apr 09, 2018 | 44.79 | 45.10 | 44.50 | 44.52 | 2,693,577 | -0.12(-0.27%) |
Apr 06, 2018 | 44.58 | 44.94 | 44.36 | 44.64 | 4,218,050 | -0.30(-0.66%) |
Apr 05, 2018 | 45.05 | 45.37 | 44.90 | 44.93 | 6,083,436 | +0.06(+0.13%) |
Apr 04, 2018 | 43.05 | 44.94 | 42.96 | 44.87 | 7,370,400 | +1.15(+2.63%) |
Apr 03, 2018 | 43.17 | 43.74 | 42.93 | 43.72 | 5,788,356 | +0.96(+2.23%) |
Apr 02, 2018 | 43.47 | 43.76 | 42.48 | 42.77 | 4,834,794 | -1.17(-2.66%) |
Mar 29, 2018 | 43.94 | 43.94 | 43.94 | 0 | +1.10(+2.57%) | |
Mar 28, 2018 | 43.18 | 43.32 | 42.73 | 42.84 | 3,591,219 | -0.36(-0.83%) |
Mar 27, 2018 | 43.54 | 43.77 | 43.18 | 43.19 | 3,228,112 | -0.43(-0.98%) |
Mar 26, 2018 | 43.39 | 43.66 | 42.47 | 43.62 | 3,653,175 | +1.02(+2.40%) |
Mar 23, 2018 | 43.41 | 43.77 | 42.58 | 42.60 | 4,487,237 | -0.69(-1.60%) |
Mar 22, 2018 | 43.36 | 43.83 | 43.14 | 43.29 | 6,050,227 | -0.64(-1.46%) |
Mar 21, 2018 | 43.17 | 44.04 | 43.09 | 43.93 | 8,590,839 | +1.27(+2.98%) |
Mar 20, 2018 | 42.64 | 42.85 | 42.58 | 42.66 | 2,479,952 | +0.17(+0.40%) |
Mar 19, 2018 | 42.70 | 42.84 | 42.16 | 42.49 | 3,966,709 | -0.52(-1.21%) |
Mar 16, 2018 | 43.20 | 43.40 | 42.94 | 43.01 | 2,861,534 | -0.37(-0.85%) |
Mar 15, 2018 | 43.80 | 43.84 | 43.34 | 43.37 | 2,697,180 | -0.63(-1.43%) |
Mar 14, 2018 | 44.45 | 44.48 | 43.79 | 44.01 | 3,804,380 | -0.22(-0.50%) |
Mar 13, 2018 | 44.52 | 44.72 | 44.08 | 44.23 | 3,245,799 | -0.17(-0.38%) |
Mar 12, 2018 | 44.26 | 44.57 | 44.13 | 44.40 | 2,949,207 | +0.16(+0.37%) |
Mar 09, 2018 | 44.24 | 44.58 | 44.08 | 44.24 | 4,520,072 | +0.43(+0.97%) |
Mar 08, 2018 | 43.35 | 43.85 | 43.08 | 43.81 | 7,526,129 | +0.75(+1.74%) |
Mar 07, 2018 | 43.13 | 42.67 | 43.06 | 3,091,675 | -0.11(-0.26%) | |
Mar 06, 2018 | 43.44 | 43.58 | 43.08 | 43.17 | 3,938,867 | +0.30(+0.70%) |
Mar 05, 2018 | 42.29 | 42.93 | 42.10 | 42.87 | 5,412,215 | +0.14(+0.32%) |
Mar 02, 2018 | 42.29 | 42.85 | 42.02 | 42.73 | 4,235,711 | -0.05(-0.12%) |