Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.78 | 54.15 | 53.24 | 53.32 | 3,342,412 | -0.60(-1.12%) |
Feb 27, 2019 | 53.03 | 54.03 | 53.03 | 53.92 | 2,580,467 | +0.81(+1.52%) |
Feb 26, 2019 | 53.36 | 53.49 | 53.08 | 53.11 | 1,333,544 | -0.20(-0.38%) |
Feb 25, 2019 | 53.89 | 53.92 | 53.23 | 53.32 | 1,866,623 | -0.37(-0.69%) |
Feb 22, 2019 | 53.19 | 53.74 | 53.01 | 53.69 | 1,932,710 | +0.76(+1.43%) |
Feb 21, 2019 | 53.08 | 53.13 | 52.60 | 52.93 | 2,520,387 | +0.08(+0.15%) |
Feb 20, 2019 | 52.66 | 53.20 | 52.55 | 52.85 | 2,029,786 | +0.33(+0.63%) |
Feb 19, 2019 | 52.68 | 52.68 | 52.43 | 52.52 | 3,086,395 | -0.07(-0.13%) |
Feb 15, 2019 | 53.50 | 53.55 | 52.54 | 52.59 | 3,672,735 | -0.80(-1.49%) |
Feb 14, 2019 | 53.43 | 53.63 | 53.08 | 53.39 | 1,999,857 | -0.24(-0.45%) |
Feb 13, 2019 | 53.52 | 53.90 | 53.41 | 53.63 | 2,156,336 | +0.29(+0.55%) |
Feb 12, 2019 | 52.46 | 53.37 | 52.38 | 53.34 | 2,628,760 | +1.02(+1.95%) |
Feb 11, 2019 | 52.46 | 52.75 | 51.94 | 52.32 | 3,621,455 | -0.05(-0.09%) |
Feb 08, 2019 | 51.57 | 52.38 | 51.34 | 52.37 | 3,012,030 | +0.62(+1.20%) |
Feb 07, 2019 | 51.25 | 51.83 | 51.02 | 51.74 | 3,120,192 | +0.05(+0.09%) |
Feb 06, 2019 | 51.06 | 51.95 | 50.91 | 51.70 | 2,414,898 | +0.20(+0.40%) |
Feb 05, 2019 | 50.50 | 51.52 | 50.35 | 51.49 | 3,142,445 | +0.99(+1.96%) |
Feb 04, 2019 | 50.68 | 51.00 | 50.01 | 50.50 | 2,524,837 | -0.05(-0.10%) |
Feb 01, 2019 | 50.88 | 51.62 | 50.40 | 50.55 | 4,183,472 | -0.24(-0.48%) |
Jan 31, 2019 | 48.58 | 51.18 | 47.42 | 50.79 | 8,054,332 | +1.07(+2.15%) |
Jan 30, 2019 | 50.19 | 50.48 | 49.70 | 49.72 | 3,155,603 | -0.14(-0.27%) |
Jan 29, 2019 | 49.33 | 49.89 | 49.30 | 49.86 | 2,407,260 | +0.51(+1.04%) |
Jan 28, 2019 | 50.11 | 50.13 | 49.27 | 49.34 | 2,617,551 | -0.93(-1.86%) |
Jan 25, 2019 | 49.80 | 50.69 | 49.69 | 50.28 | 3,057,216 | +0.86(+1.75%) |
Jan 24, 2019 | 49.66 | 50.29 | 49.20 | 49.41 | 3,501,052 | +0.08(+0.16%) |
Jan 23, 2019 | 49.40 | 49.75 | 48.60 | 49.33 | 2,263,168 | +0.06(+0.12%) |
Jan 22, 2019 | 48.65 | 49.54 | 48.50 | 49.28 | 3,184,454 | +0.45(+0.92%) |
Jan 18, 2019 | 48.29 | 48.96 | 48.07 | 48.83 | 2,396,202 | +0.74(+1.54%) |
Jan 17, 2019 | 47.25 | 48.19 | 47.15 | 48.09 | 2,549,605 | +1.03(+2.19%) |
Jan 16, 2019 | 47.83 | 48.15 | 46.97 | 47.06 | 3,373,834 | -0.84(-1.74%) |
Jan 15, 2019 | 47.00 | 48.05 | 46.97 | 47.90 | 2,910,616 | +0.81(+1.71%) |
Jan 14, 2019 | 46.50 | 47.12 | 46.37 | 47.09 | 2,457,126 | +0.34(+0.73%) |
Jan 11, 2019 | 46.17 | 46.85 | 46.17 | 46.75 | 1,835,441 | +0.46(+0.99%) |
Jan 10, 2019 | 45.49 | 46.45 | 45.40 | 46.29 | 2,118,728 | +0.54(+1.19%) |
Jan 09, 2019 | 45.58 | 45.95 | 45.03 | 45.75 | 2,516,762 | +0.17(+0.38%) |
Jan 08, 2019 | 45.45 | 46.00 | 45.39 | 45.57 | 3,214,258 | +0.46(+1.01%) |
Jan 07, 2019 | 44.32 | 45.77 | 44.07 | 45.12 | 3,060,391 | +0.83(+1.86%) |
Jan 04, 2019 | 43.59 | 44.76 | 43.42 | 44.29 | 2,789,084 | +1.29(+3.01%) |
Jan 03, 2019 | 43.17 | 43.75 | 42.62 | 43.00 | 3,196,033 | -0.40(-0.92%) |
Jan 02, 2019 | 43.96 | 44.06 | 43.14 | 43.40 | 4,025,058 | -1.27(-2.85%) |
Dec 31, 2018 | 43.77 | 44.72 | 43.75 | 44.67 | 3,680,146 | +1.15(+2.63%) |
Dec 28, 2018 | 43.47 | 43.96 | 43.34 | 43.52 | 3,168,998 | +0.34(+0.79%) |
Dec 27, 2018 | 41.63 | 43.20 | 41.41 | 43.18 | 2,903,554 | +0.93(+2.21%) |
Dec 26, 2018 | 41.27 | 42.26 | 41.04 | 42.25 | 3,479,428 | +1.11(+2.69%) |
Dec 24, 2018 | 42.30 | 42.38 | 41.12 | 41.14 | 1,494,023 | -1.23(-2.91%) |
Dec 21, 2018 | 42.61 | 43.66 | 42.31 | 42.38 | 6,287,457 | -0.51(-1.18%) |
Dec 20, 2018 | 44.55 | 44.55 | 42.68 | 42.88 | 6,353,052 | -1.68(-3.77%) |
Dec 19, 2018 | 45.54 | 45.79 | 44.20 | 44.56 | 4,770,241 | -0.88(-1.95%) |
Dec 18, 2018 | 45.54 | 46.14 | 45.12 | 45.45 | 3,723,700 | +0.13(+0.28%) |
Dec 17, 2018 | 46.82 | 46.82 | 45.21 | 45.32 | 2,906,497 | -1.32(-2.83%) |
Dec 14, 2018 | 46.97 | 47.25 | 46.29 | 46.64 | 3,778,238 | -0.51(-1.07%) |
Dec 13, 2018 | 46.93 | 47.75 | 46.93 | 47.15 | 3,439,096 | +0.33(+0.71%) |
Dec 12, 2018 | 47.20 | 47.48 | 46.66 | 46.82 | 3,590,231 | +0.35(+0.75%) |
Dec 11, 2018 | 47.65 | 47.87 | 46.41 | 46.47 | 4,454,046 | -0.46(-0.97%) |
Dec 10, 2018 | 46.94 | 47.24 | 46.44 | 46.93 | 5,355,582 | -0.09(-0.19%) |
Dec 07, 2018 | 47.41 | 47.99 | 46.60 | 47.01 | 4,259,640 | -0.32(-0.68%) |
Dec 06, 2018 | 47.05 | 47.45 | 46.58 | 47.33 | 5,592,259 | -0.30(-0.63%) |
Dec 04, 2018 | 48.21 | 48.69 | 47.56 | 47.63 | 3,513,915 | -0.74(-1.53%) |
Dec 03, 2018 | 48.45 | 48.76 | 47.79 | 48.37 | 3,809,965 | +0.66(+1.38%) |
Nov 30, 2018 | 48.10 | 48.36 | 47.60 | 47.71 | 4,234,217 | -0.35(-0.73%) |
Nov 29, 2018 | 47.96 | 48.32 | 47.83 | 48.06 | 3,225,306 | -0.02(-0.04%) |
Nov 28, 2018 | 47.34 | 48.24 | 47.02 | 48.08 | 3,062,533 | +0.90(+1.91%) |
Nov 27, 2018 | 47.48 | 47.57 | 46.69 | 47.18 | 2,881,741 | -0.43(-0.90%) |
Nov 26, 2018 | 47.65 | 47.95 | 47.10 | 47.61 | 3,352,482 | +0.22(+0.47%) |
Nov 23, 2018 | 47.57 | 47.89 | 47.33 | 47.38 | 1,471,362 | -0.43(-0.89%) |
Nov 21, 2018 | 47.81 | 47.81 | 47.81 | 0 | +0.25(+0.53%) | |
Nov 20, 2018 | 47.38 | 48.23 | 47.12 | 47.56 | 3,794,883 | -0.45(-0.93%) |
Nov 19, 2018 | 48.83 | 49.24 | 47.97 | 48.00 | 3,834,861 | -0.96(-1.96%) |
Nov 16, 2018 | 48.60 | 49.43 | 48.46 | 48.96 | 8,077,436 | +0.12(+0.24%) |
Nov 15, 2018 | 47.20 | 48.91 | 47.18 | 48.85 | 4,861,765 | +1.28(+2.69%) |
Nov 14, 2018 | 47.82 | 48.38 | 47.37 | 47.57 | 3,046,995 | -0.04(-0.08%) |
Nov 13, 2018 | 46.90 | 47.93 | 46.90 | 47.61 | 3,510,032 | +0.79(+1.68%) |
Nov 12, 2018 | 47.28 | 47.69 | 46.72 | 46.82 | 3,219,137 | -0.38(-0.80%) |
Nov 09, 2018 | 47.12 | 47.56 | 46.84 | 47.20 | 4,252,883 | -0.04(-0.08%) |
Nov 08, 2018 | 47.30 | 47.68 | 47.11 | 47.24 | 2,420,658 | -0.12(-0.25%) |
Nov 07, 2018 | 46.78 | 47.36 | 46.48 | 47.35 | 2,759,335 | +0.95(+2.05%) |
Nov 06, 2018 | 46.04 | 46.44 | 45.82 | 46.40 | 2,734,465 | +0.44(+0.95%) |
Nov 05, 2018 | 45.95 | 46.46 | 45.76 | 45.97 | 3,247,485 | +0.05(+0.11%) |
Nov 02, 2018 | 46.17 | 47.00 | 45.21 | 45.92 | 4,654,811 | -0.25(-0.55%) |
Nov 01, 2018 | 44.46 | 46.54 | 43.15 | 46.17 | 6,429,511 | +2.73(+6.29%) |
Oct 31, 2018 | 43.92 | 44.13 | 43.19 | 43.44 | 3,512,378 | -0.16(-0.38%) |
Oct 30, 2018 | 42.51 | 43.69 | 42.47 | 43.60 | 2,966,087 | +1.07(+2.51%) |
Oct 29, 2018 | 42.63 | 43.45 | 42.02 | 42.54 | 3,417,694 | +0.47(+1.11%) |
Oct 26, 2018 | 41.66 | 42.34 | 41.22 | 42.07 | 3,611,779 | +0.07(+0.16%) |
Oct 25, 2018 | 42.63 | 42.75 | 41.92 | 42.00 | 4,706,564 | -0.32(-0.76%) |
Oct 24, 2018 | 43.54 | 43.83 | 42.30 | 42.32 | 3,396,017 | -1.42(-3.24%) |
Oct 23, 2018 | 43.27 | 44.05 | 42.87 | 43.74 | 2,413,505 | -0.02(-0.04%) |
Oct 22, 2018 | 44.64 | 44.75 | 43.74 | 43.76 | 3,174,879 | -0.78(-1.74%) |
Oct 19, 2018 | 45.01 | 45.01 | 44.23 | 44.53 | 3,309,792 | -0.26(-0.58%) |
Oct 18, 2018 | 44.30 | 45.46 | 44.25 | 44.79 | 4,530,564 | +0.00(+0.00%) |
Oct 17, 2018 | 44.70 | 45.02 | 44.45 | 44.79 | 3,030,500 | +0.10(+0.22%) |
Oct 16, 2018 | 43.60 | 44.75 | 43.49 | 44.70 | 3,042,508 | +1.45(+3.36%) |
Oct 15, 2018 | 42.73 | 43.47 | 42.64 | 43.24 | 2,808,797 | +0.43(+1.00%) |
Oct 12, 2018 | 42.57 | 43.05 | 42.31 | 42.82 | 4,193,785 | +0.63(+1.49%) |
Oct 11, 2018 | 42.56 | 43.04 | 42.11 | 42.19 | 6,033,715 | -0.34(-0.80%) |
Oct 10, 2018 | 44.24 | 44.25 | 42.45 | 42.53 | 4,661,303 | -1.80(-4.07%) |
Oct 09, 2018 | 44.77 | 44.83 | 44.30 | 44.33 | 4,396,200 | -0.61(-1.36%) |
Oct 08, 2018 | 44.60 | 45.27 | 44.47 | 44.94 | 3,260,691 | +0.41(+0.91%) |
Oct 05, 2018 | 44.36 | 44.78 | 44.22 | 44.53 | 5,801,599 | +0.12(+0.26%) |
Oct 04, 2018 | 43.90 | 44.43 | 43.76 | 44.42 | 3,863,144 | +0.48(+1.08%) |
Oct 03, 2018 | 43.42 | 44.21 | 43.39 | 43.94 | 4,150,081 | +0.84(+1.96%) |
Oct 02, 2018 | 42.55 | 43.34 | 42.44 | 43.10 | 1,817,462 | +0.55(+1.30%) |
Oct 01, 2018 | 42.94 | 42.94 | 42.42 | 42.55 | 2,356,226 | -0.11(-0.25%) |
Sep 28, 2018 | 42.74 | 42.96 | 42.51 | 42.65 | 2,246,442 | -0.15(-0.34%) |
Sep 27, 2018 | 42.90 | 43.25 | 42.79 | 42.80 | 1,683,984 | -0.16(-0.36%) |
Sep 26, 2018 | 42.92 | 43.30 | 42.68 | 42.95 | 2,231,304 | +0.08(+0.18%) |
Sep 25, 2018 | 43.50 | 43.59 | 42.80 | 42.87 | 3,372,678 | -0.62(-1.43%) |
Sep 24, 2018 | 43.24 | 43.59 | 42.95 | 43.50 | 2,721,219 | +0.28(+0.65%) |
Sep 21, 2018 | 43.04 | 43.40 | 42.93 | 43.21 | 4,142,732 | +0.17(+0.41%) |
Sep 20, 2018 | 43.23 | 43.23 | 42.93 | 43.04 | 3,940,821 | +0.16(+0.36%) |
Sep 19, 2018 | 43.48 | 43.55 | 42.87 | 42.88 | 3,475,629 | -0.67(-1.54%) |
Sep 18, 2018 | 42.89 | 43.83 | 42.87 | 43.55 | 3,884,848 | +0.76(+1.77%) |
Sep 17, 2018 | 42.84 | 42.98 | 42.59 | 42.80 | 3,053,403 | +0.00(+0.00%) |
Sep 14, 2018 | 42.55 | 43.01 | 42.36 | 42.80 | 3,266,165 | +0.32(+0.75%) |
Sep 13, 2018 | 42.11 | 42.62 | 42.00 | 42.48 | 2,499,796 | +0.59(+1.41%) |
Sep 12, 2018 | 41.52 | 42.16 | 41.42 | 41.89 | 2,405,975 | +0.40(+0.96%) |
Sep 11, 2018 | 41.69 | 41.72 | 41.13 | 41.49 | 2,495,782 | -0.38(-0.90%) |
Sep 10, 2018 | 41.31 | 41.95 | 41.27 | 41.87 | 2,244,619 | +0.74(+1.79%) |
Sep 07, 2018 | 40.73 | 41.32 | 40.71 | 41.13 | 2,192,192 | +0.27(+0.66%) |
Sep 06, 2018 | 40.84 | 41.08 | 40.59 | 40.86 | 2,659,623 | +0.18(+0.45%) |
Sep 05, 2018 | 40.10 | 40.76 | 40.09 | 40.67 | 2,393,473 | +0.51(+1.28%) |
Sep 04, 2018 | 40.38 | 40.48 | 40.08 | 40.16 | 2,561,627 | -0.45(-1.10%) |
Aug 31, 2018 | 40.61 | 40.61 | 40.61 | 0 | +0.14(+0.34%) | |
Aug 30, 2018 | 40.33 | 40.60 | 40.33 | 40.47 | 2,329,330 | +0.00(+0.00%) |
Aug 29, 2018 | 40.41 | 40.71 | 40.30 | 40.47 | 1,823,560 | +0.16(+0.41%) |
Aug 28, 2018 | 40.48 | 40.78 | 40.24 | 40.31 | 1,620,283 | -0.17(-0.43%) |
Aug 27, 2018 | 39.85 | 40.68 | 39.85 | 40.48 | 2,577,010 | +0.74(+1.85%) |
Aug 24, 2018 | 39.53 | 39.85 | 39.39 | 39.74 | 1,465,169 | +0.40(+1.01%) |
Aug 23, 2018 | 39.25 | 39.44 | 39.07 | 39.35 | 1,530,009 | +0.02(+0.05%) |
Aug 22, 2018 | 39.79 | 39.81 | 39.16 | 39.33 | 1,548,373 | -0.40(-1.00%) |
Aug 21, 2018 | 39.64 | 39.95 | 39.58 | 39.73 | 2,032,590 | +0.15(+0.37%) |
Aug 20, 2018 | 39.47 | 39.78 | 39.31 | 39.58 | 3,191,930 | +0.25(+0.64%) |
Aug 17, 2018 | 38.91 | 39.45 | 38.68 | 39.33 | 5,325,042 | +0.35(+0.89%) |
Aug 16, 2018 | 38.99 | 39.22 | 38.90 | 38.98 | 2,037,451 | +0.18(+0.47%) |
Aug 15, 2018 | 38.21 | 38.88 | 38.12 | 38.80 | 2,988,990 | +0.40(+1.03%) |
Aug 14, 2018 | 38.46 | 38.67 | 38.19 | 38.40 | 3,199,825 | +0.05(+0.13%) |
Aug 13, 2018 | 39.02 | 39.23 | 38.22 | 38.35 | 5,510,770 | -0.65(-1.66%) |
Aug 10, 2018 | 39.67 | 39.71 | 38.96 | 39.00 | 2,813,928 | -0.90(-2.25%) |
Aug 09, 2018 | 40.04 | 40.49 | 39.86 | 39.90 | 3,583,927 | -0.20(-0.51%) |
Aug 08, 2018 | 40.27 | 40.31 | 40.06 | 40.10 | 1,518,662 | -0.27(-0.67%) |
Aug 07, 2018 | 40.06 | 40.56 | 40.06 | 40.37 | 2,623,722 | +0.28(+0.70%) |
Aug 06, 2018 | 39.87 | 40.52 | 39.85 | 40.09 | 3,235,333 | +0.03(+0.07%) |
Aug 03, 2018 | 39.09 | 40.22 | 39.09 | 40.06 | 3,771,995 | +0.86(+2.20%) |
Aug 02, 2018 | 37.43 | 39.48 | 36.76 | 39.20 | 4,152,582 | +1.16(+3.05%) |
Aug 01, 2018 | 37.66 | 38.30 | 37.55 | 38.04 | 5,391,036 | +0.35(+0.92%) |
Jul 31, 2018 | 37.43 | 37.71 | 37.24 | 37.69 | 2,922,146 | +0.38(+1.01%) |
Jul 30, 2018 | 37.54 | 37.68 | 37.18 | 37.32 | 2,441,050 | -0.18(-0.49%) |
Jul 27, 2018 | 37.46 | 37.74 | 37.32 | 37.50 | 1,421,024 | +0.21(+0.57%) |
Jul 26, 2018 | 37.38 | 36.80 | 37.29 | 2,157,462 | +0.42(+1.13%) | |
Jul 25, 2018 | 36.73 | 36.99 | 36.53 | 36.87 | 2,016,928 | -0.01(-0.03%) |
Jul 24, 2018 | 36.75 | 37.27 | 36.74 | 36.88 | 1,774,970 | +0.24(+0.66%) |
Jul 23, 2018 | 36.36 | 36.77 | 36.19 | 36.64 | 1,576,588 | +0.28(+0.77%) |
Jul 20, 2018 | 36.99 | 36.99 | 36.34 | 36.36 | 2,445,763 | -0.66(-1.78%) |
Jul 19, 2018 | 36.75 | 37.29 | 36.38 | 37.02 | 2,693,815 | +0.18(+0.50%) |
Jul 18, 2018 | 36.98 | 37.09 | 36.53 | 36.83 | 1,918,239 | -0.16(-0.44%) |
Jul 17, 2018 | 36.09 | 37.12 | 36.09 | 37.00 | 2,019,302 | +0.81(+2.25%) |
Jul 16, 2018 | 36.45 | 36.48 | 36.03 | 36.19 | 2,777,920 | -0.20(-0.56%) |
Jul 13, 2018 | 36.46 | 36.53 | 36.26 | 36.39 | 2,460,725 | -0.24(-0.66%) |
Jul 12, 2018 | 36.71 | 36.92 | 36.61 | 36.63 | 2,689,555 | +0.11(+0.29%) |
Jul 11, 2018 | 36.08 | 36.58 | 36.08 | 36.52 | 2,805,767 | +0.11(+0.29%) |
Jul 10, 2018 | 36.06 | 36.60 | 35.89 | 36.42 | 3,513,075 | +0.57(+1.59%) |
Jul 09, 2018 | 35.82 | 36.22 | 35.72 | 35.85 | 2,983,809 | +0.18(+0.52%) |
Jul 06, 2018 | 35.22 | 35.76 | 35.11 | 35.66 | 2,198,759 | +0.41(+1.15%) |
Jul 05, 2018 | 35.01 | 35.28 | 34.64 | 35.26 | 2,813,958 | +0.33(+0.94%) |
Jul 03, 2018 | 34.93 | 34.93 | 34.93 | 0 | +0.34(+0.98%) | |
Jul 02, 2018 | 33.93 | 34.59 | 33.93 | 34.59 | 1,759,776 | +0.20(+0.59%) |
Jun 29, 2018 | 34.19 | 34.68 | 34.12 | 34.39 | 2,452,936 | +0.29(+0.85%) |
Jun 28, 2018 | 34.04 | 34.14 | 33.57 | 34.10 | 2,069,780 | -0.01(-0.03%) |
Jun 27, 2018 | 34.54 | 34.82 | 34.09 | 34.11 | 2,609,329 | -0.46(-1.34%) |
Jun 26, 2018 | 34.79 | 34.79 | 34.46 | 34.57 | 3,325,252 | -0.17(-0.50%) |
Jun 25, 2018 | 34.58 | 34.82 | 34.31 | 34.74 | 3,625,499 | +0.01(+0.03%) |
Jun 22, 2018 | 34.98 | 35.13 | 34.31 | 34.73 | 8,526,273 | +0.61(+1.79%) |
Jun 21, 2018 | 34.58 | 34.58 | 33.98 | 34.12 | 3,931,462 | -0.43(-1.23%) |
Jun 20, 2018 | 34.94 | 35.01 | 34.51 | 34.55 | 4,939,208 | -0.24(-0.69%) |
Jun 19, 2018 | 35.25 | 35.46 | 34.61 | 34.79 | 4,167,122 | -0.74(-2.10%) |
Jun 18, 2018 | 35.32 | 35.70 | 35.07 | 35.54 | 4,029,041 | +0.09(+0.25%) |
Jun 15, 2018 | 35.67 | 35.15 | 35.45 | 5,370,157 | -0.22(-0.62%) | |
Jun 14, 2018 | 35.99 | 36.10 | 35.59 | 35.67 | 3,218,613 | -0.22(-0.62%) |
Jun 13, 2018 | 36.71 | 36.74 | 35.88 | 35.90 | 2,100,518 | -0.69(-1.88%) |
Jun 12, 2018 | 36.57 | 36.74 | 36.46 | 36.58 | 2,067,444 | +0.01(+0.03%) |
Jun 11, 2018 | 36.35 | 36.71 | 36.34 | 36.57 | 2,420,567 | +0.20(+0.56%) |
Jun 08, 2018 | 36.01 | 36.53 | 35.90 | 36.37 | 3,015,795 | +0.26(+0.72%) |
Jun 07, 2018 | 35.60 | 36.15 | 35.52 | 36.11 | 2,743,451 | +0.58(+1.63%) |
Jun 06, 2018 | 35.53 | 2,962,295 | +0.08(+0.22%) | |||
Jun 05, 2018 | 35.63 | 35.90 | 35.39 | 35.45 | 2,687,809 | -0.15(-0.43%) |
Jun 04, 2018 | 35.60 | 35.75 | 35.47 | 35.60 | 2,480,350 | +0.05(+0.14%) |
Jun 01, 2018 | 35.94 | 35.98 | 35.50 | 35.56 | 2,542,589 | -0.18(-0.51%) |
May 31, 2018 | 36.45 | 36.46 | 35.64 | 35.74 | 4,470,512 | -0.60(-1.65%) |
May 30, 2018 | 36.36 | 36.62 | 36.23 | 36.34 | 2,164,694 | +0.08(+0.21%) |
May 29, 2018 | 36.40 | 36.88 | 35.63 | 36.26 | 2,373,882 | -0.75(-2.03%) |
May 25, 2018 | 37.02 | 37.02 | 37.02 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 37.02 | 37.11 | 36.79 | 37.00 | 1,405,234 | +0.00(+0.00%) |
May 23, 2018 | 36.75 | 37.02 | 36.66 | 37.00 | 1,470,752 | -0.01(-0.03%) |
May 22, 2018 | 36.78 | 37.28 | 36.56 | 37.01 | 2,192,809 | +0.33(+0.89%) |
May 21, 2018 | 36.75 | 36.76 | 36.61 | 36.68 | 1,824,468 | +0.06(+0.16%) |
May 18, 2018 | 36.19 | 36.78 | 36.04 | 36.62 | 2,374,458 | -0.03(-0.08%) |
May 17, 2018 | 36.70 | 36.85 | 36.51 | 36.65 | 1,746,511 | -0.15(-0.42%) |
May 16, 2018 | 36.48 | 36.82 | 36.36 | 36.80 | 2,301,265 | +0.40(+1.09%) |
May 15, 2018 | 36.57 | 36.85 | 36.29 | 36.41 | 2,000,174 | -0.60(-1.62%) |
May 14, 2018 | 37.30 | 37.41 | 36.92 | 37.01 | 2,121,685 | -0.18(-0.49%) |
May 11, 2018 | 37.45 | 37.55 | 36.95 | 37.19 | 2,509,019 | -0.25(-0.67%) |
May 10, 2018 | 37.31 | 37.56 | 37.21 | 37.44 | 1,840,714 | +0.21(+0.57%) |
May 09, 2018 | 36.85 | 37.40 | 36.75 | 37.23 | 3,027,602 | +0.50(+1.37%) |
May 08, 2018 | 36.86 | 37.18 | 36.58 | 36.73 | 4,356,715 | -0.14(-0.39%) |
May 07, 2018 | 37.13 | 37.36 | 36.77 | 36.87 | 3,038,976 | -0.31(-0.83%) |
May 04, 2018 | 36.28 | 37.38 | 36.27 | 37.18 | 3,763,688 | +0.60(+1.63%) |
May 03, 2018 | 37.32 | 37.70 | 35.44 | 36.58 | 9,439,006 | -0.56(-1.51%) |
May 02, 2018 | 37.94 | 38.18 | 36.82 | 37.14 | 5,855,882 | -0.73(-1.94%) |
May 01, 2018 | 38.57 | 38.80 | 37.54 | 37.87 | 2,742,153 | -0.80(-2.07%) |
Apr 30, 2018 | 39.22 | 39.42 | 38.58 | 38.67 | 2,943,916 | -0.44(-1.13%) |
Apr 27, 2018 | 38.96 | 39.18 | 38.62 | 39.12 | 2,647,592 | +0.12(+0.30%) |
Apr 26, 2018 | 39.00 | 39.25 | 38.79 | 39.00 | 2,346,016 | +0.20(+0.52%) |
Apr 25, 2018 | 38.61 | 39.07 | 38.36 | 38.80 | 2,198,262 | +0.06(+0.15%) |
Apr 24, 2018 | 39.29 | 39.31 | 38.27 | 38.74 | 2,731,611 | -0.32(-0.82%) |
Apr 23, 2018 | 39.19 | 39.49 | 38.87 | 39.06 | 1,738,242 | -0.17(-0.44%) |
Apr 20, 2018 | 39.59 | 39.78 | 39.10 | 39.23 | 2,086,385 | -0.24(-0.61%) |
Apr 19, 2018 | 39.81 | 39.97 | 39.29 | 39.48 | 1,738,164 | -0.32(-0.80%) |
Apr 18, 2018 | 39.92 | 40.14 | 39.52 | 39.79 | 1,671,269 | -0.15(-0.39%) |
Apr 17, 2018 | 39.49 | 40.04 | 39.43 | 39.95 | 2,489,348 | +0.63(+1.59%) |
Apr 16, 2018 | 39.31 | 39.46 | 39.05 | 39.32 | 1,640,073 | +0.12(+0.30%) |
Apr 13, 2018 | 39.22 | 39.39 | 39.06 | 39.21 | 2,205,829 | +0.13(+0.32%) |
Apr 12, 2018 | 38.95 | 39.24 | 38.71 | 39.08 | 2,350,169 | +0.25(+0.65%) |
Apr 11, 2018 | 38.42 | 39.09 | 38.42 | 38.83 | 1,582,158 | +0.11(+0.27%) |
Apr 10, 2018 | 38.29 | 38.87 | 38.22 | 38.72 | 1,792,156 | +0.81(+2.14%) |
Apr 09, 2018 | 38.05 | 38.26 | 37.73 | 37.91 | 2,275,726 | +0.04(+0.10%) |
Apr 06, 2018 | 38.56 | 38.68 | 37.60 | 37.87 | 2,445,469 | -0.98(-2.53%) |
Apr 05, 2018 | 38.83 | 38.98 | 38.64 | 38.86 | 3,282,869 | +0.18(+0.47%) |
Apr 04, 2018 | 37.83 | 38.80 | 37.80 | 38.67 | 3,304,583 | +0.41(+1.08%) |
Apr 03, 2018 | 37.54 | 38.32 | 37.30 | 38.26 | 2,405,333 | +0.74(+1.98%) |
Apr 02, 2018 | 38.16 | 38.38 | 37.18 | 37.52 | 2,074,457 | -0.79(-2.06%) |
Mar 29, 2018 | 38.31 | 38.31 | 38.31 | 0 | +0.50(+1.33%) | |
Mar 28, 2018 | 37.81 | 38.12 | 37.46 | 37.81 | 2,460,324 | +0.00(+0.00%) |
Mar 27, 2018 | 37.91 | 38.46 | 37.62 | 37.81 | 2,430,919 | -0.12(-0.31%) |
Mar 26, 2018 | 37.73 | 37.94 | 37.44 | 37.92 | 2,660,901 | +0.52(+1.39%) |
Mar 23, 2018 | 37.71 | 38.13 | 37.32 | 37.40 | 2,951,954 | -0.36(-0.95%) |
Mar 22, 2018 | 38.16 | 38.54 | 37.75 | 37.76 | 2,494,526 | -0.66(-1.71%) |
Mar 21, 2018 | 38.52 | 38.71 | 38.25 | 38.41 | 1,643,100 | -0.07(-0.18%) |
Mar 20, 2018 | 38.86 | 38.94 | 38.20 | 38.48 | 2,278,711 | -0.33(-0.85%) |
Mar 19, 2018 | 39.12 | 39.12 | 38.59 | 38.81 | 3,239,858 | -0.36(-0.91%) |
Mar 16, 2018 | 39.55 | 39.72 | 39.01 | 39.17 | 4,485,347 | -0.36(-0.90%) |
Mar 15, 2018 | 39.63 | 39.84 | 39.40 | 39.52 | 2,174,177 | +0.03(+0.07%) |
Mar 14, 2018 | 40.14 | 40.32 | 39.40 | 39.49 | 2,252,581 | -0.66(-1.63%) |
Mar 13, 2018 | 40.36 | 40.51 | 40.07 | 40.15 | 2,076,872 | -0.03(-0.07%) |
Mar 12, 2018 | 40.45 | 40.46 | 40.02 | 40.18 | 2,604,053 | -0.15(-0.38%) |
Mar 09, 2018 | 39.72 | 40.39 | 39.47 | 40.33 | 3,665,370 | +0.76(+1.93%) |
Mar 08, 2018 | 39.27 | 39.71 | 39.12 | 39.57 | 2,573,149 | +0.27(+0.69%) |
Mar 07, 2018 | 39.63 | 39.30 | 2,621,584 | +0.17(+0.44%) | ||
Mar 06, 2018 | 38.59 | 39.27 | 38.36 | 39.13 | 2,666,762 | +0.61(+1.58%) |
Mar 05, 2018 | 37.80 | 38.53 | 37.44 | 38.52 | 3,727,532 | +0.51(+1.35%) |
Mar 02, 2018 | 37.90 | 38.32 | 37.21 | 38.01 | 2,814,916 | -0.10(-0.25%) |