Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.43 | 36.69 | 36.34 | 36.64 | 2,275,800 | +0.22(+0.60%) |
Sep 27, 2018 | 36.62 | 36.80 | 36.40 | 36.42 | 1,370,886 | -0.20(-0.55%) |
Sep 26, 2018 | 36.54 | 37.10 | 36.32 | 36.62 | 2,091,236 | +0.13(+0.35%) |
Sep 25, 2018 | 38.08 | 38.08 | 36.42 | 36.49 | 2,522,558 | -1.45(-3.82%) |
Sep 24, 2018 | 37.99 | 38.15 | 37.81 | 37.94 | 2,006,571 | -0.15(-0.38%) |
Sep 21, 2018 | 38.38 | 38.42 | 37.95 | 38.09 | 2,050,718 | -0.34(-0.88%) |
Sep 20, 2018 | 38.39 | 38.60 | 38.14 | 38.43 | 1,557,769 | +0.28(+0.74%) |
Sep 19, 2018 | 38.51 | 38.78 | 38.11 | 38.14 | 1,635,728 | -0.32(-0.83%) |
Sep 18, 2018 | 38.36 | 38.52 | 37.57 | 38.46 | 1,711,494 | +0.15(+0.38%) |
Sep 17, 2018 | 38.03 | 38.46 | 37.97 | 38.32 | 1,302,797 | +0.36(+0.94%) |
Sep 14, 2018 | 37.61 | 38.14 | 37.52 | 37.96 | 1,331,969 | +0.34(+0.90%) |
Sep 13, 2018 | 37.45 | 37.70 | 37.37 | 37.62 | 1,158,476 | +0.37(+1.00%) |
Sep 12, 2018 | 37.01 | 37.48 | 36.86 | 37.25 | 1,288,650 | +0.24(+0.64%) |
Sep 11, 2018 | 36.98 | 37.16 | 36.58 | 37.01 | 1,455,769 | -0.02(-0.05%) |
Sep 10, 2018 | 36.91 | 37.22 | 36.81 | 37.03 | 1,110,841 | +0.30(+0.82%) |
Sep 07, 2018 | 36.89 | 37.01 | 36.63 | 36.73 | 1,331,422 | -0.23(-0.62%) |
Sep 06, 2018 | 36.78 | 37.10 | 36.66 | 36.96 | 1,138,490 | +0.18(+0.50%) |
Sep 05, 2018 | 35.85 | 36.97 | 35.82 | 36.78 | 2,626,723 | +0.85(+2.38%) |
Sep 04, 2018 | 36.30 | 36.46 | 35.83 | 35.92 | 1,781,614 | -0.54(-1.47%) |
Aug 31, 2018 | 36.46 | 36.46 | 36.46 | 0 | -0.15(-0.42%) | |
Aug 30, 2018 | 36.94 | 37.05 | 36.55 | 36.61 | 1,358,125 | -0.42(-1.13%) |
Aug 29, 2018 | 36.46 | 37.19 | 36.41 | 37.03 | 1,963,122 | +0.60(+1.65%) |
Aug 28, 2018 | 36.19 | 36.55 | 36.16 | 36.43 | 2,185,328 | +0.21(+0.58%) |
Aug 27, 2018 | 35.51 | 36.44 | 35.44 | 36.22 | 1,988,749 | +0.81(+2.28%) |
Aug 24, 2018 | 35.41 | 35.59 | 35.30 | 35.41 | 1,258,046 | +0.05(+0.13%) |
Aug 23, 2018 | 35.68 | 35.76 | 35.29 | 35.37 | 1,339,006 | -0.37(-1.04%) |
Aug 22, 2018 | 35.82 | 35.91 | 35.60 | 35.74 | 1,492,237 | -0.05(-0.15%) |
Aug 21, 2018 | 35.24 | 35.85 | 35.24 | 35.79 | 2,176,561 | +0.50(+1.42%) |
Aug 20, 2018 | 35.49 | 35.55 | 35.12 | 35.29 | 2,515,584 | -0.11(-0.31%) |
Aug 17, 2018 | 35.31 | 35.49 | 34.99 | 35.40 | 5,964,909 | -0.09(-0.26%) |
Aug 16, 2018 | 36.21 | 36.23 | 35.44 | 35.49 | 2,046,319 | -0.61(-1.69%) |
Aug 15, 2018 | 36.31 | 36.31 | 35.87 | 36.10 | 2,211,639 | -0.14(-0.38%) |
Aug 14, 2018 | 36.19 | 36.78 | 36.11 | 36.24 | 2,200,842 | +0.22(+0.61%) |
Aug 13, 2018 | 36.18 | 36.30 | 35.47 | 36.02 | 4,566,110 | -0.12(-0.33%) |
Aug 10, 2018 | 37.58 | 37.58 | 35.93 | 36.14 | 2,970,902 | -1.55(-4.10%) |
Aug 09, 2018 | 37.49 | 37.92 | 37.46 | 37.69 | 1,707,117 | +0.15(+0.41%) |
Aug 08, 2018 | 37.27 | 37.73 | 37.10 | 37.53 | 2,704,572 | +0.26(+0.71%) |
Aug 07, 2018 | 37.27 | 38.37 | 37.16 | 37.27 | 4,965,268 | -1.99(-5.07%) |
Aug 06, 2018 | 39.33 | 40.25 | 39.23 | 39.26 | 1,498,270 | -0.18(-0.46%) |
Aug 03, 2018 | 39.26 | 39.69 | 38.53 | 39.44 | 2,100,777 | +0.42(+1.07%) |
Aug 02, 2018 | 39.78 | 40.23 | 37.85 | 39.02 | 2,786,947 | -0.63(-1.58%) |
Aug 01, 2018 | 39.99 | 40.13 | 39.49 | 39.65 | 1,675,954 | -0.41(-1.02%) |
Jul 31, 2018 | 40.00 | 40.30 | 39.92 | 40.06 | 1,414,004 | +0.14(+0.34%) |
Jul 30, 2018 | 39.90 | 40.32 | 39.80 | 39.92 | 1,647,302 | +0.08(+0.21%) |
Jul 27, 2018 | 39.14 | 40.04 | 39.01 | 39.84 | 2,228,397 | +0.94(+2.41%) |
Jul 26, 2018 | 38.34 | 39.04 | 38.29 | 38.90 | 4,017,872 | +0.63(+1.64%) |
Jul 25, 2018 | 38.35 | 38.74 | 38.19 | 38.28 | 2,248,550 | -0.14(-0.35%) |
Jul 24, 2018 | 38.42 | 38.72 | 38.29 | 38.41 | 1,316,238 | +0.08(+0.21%) |
Jul 23, 2018 | 38.72 | 38.87 | 38.30 | 38.33 | 1,325,242 | -0.40(-1.03%) |
Jul 20, 2018 | 38.84 | 39.00 | 38.68 | 38.73 | 1,717,443 | -0.36(-0.93%) |
Jul 19, 2018 | 39.00 | 39.20 | 38.68 | 39.09 | 1,580,823 | +0.08(+0.21%) |
Jul 18, 2018 | 38.91 | 39.19 | 38.80 | 39.01 | 1,269,601 | +0.17(+0.44%) |
Jul 17, 2018 | 38.42 | 38.89 | 38.39 | 38.84 | 1,195,353 | +0.22(+0.56%) |
Jul 16, 2018 | 38.97 | 38.97 | 38.51 | 38.62 | 1,417,449 | -0.25(-0.65%) |
Jul 13, 2018 | 38.58 | 38.98 | 38.58 | 38.88 | 1,369,633 | +0.26(+0.68%) |
Jul 12, 2018 | 39.13 | 39.13 | 38.60 | 38.61 | 1,436,685 | -0.26(-0.68%) |
Jul 11, 2018 | 38.75 | 38.98 | 38.54 | 38.88 | 1,704,803 | -0.11(-0.28%) |
Jul 10, 2018 | 38.84 | 39.11 | 38.80 | 38.98 | 1,405,734 | +0.05(+0.14%) |
Jul 09, 2018 | 38.99 | 39.28 | 38.83 | 38.93 | 1,045,717 | +0.09(+0.23%) |
Jul 06, 2018 | 38.68 | 39.04 | 38.57 | 38.84 | 959,535 | +0.17(+0.45%) |
Jul 05, 2018 | 38.73 | 38.79 | 38.32 | 38.67 | 1,306,109 | +0.08(+0.21%) |
Jul 03, 2018 | 38.58 | 38.58 | 38.58 | 0 | +0.05(+0.14%) | |
Jul 02, 2018 | 38.39 | 38.66 | 38.14 | 38.53 | 3,103,486 | -0.05(-0.14%) |
Jun 29, 2018 | 38.66 | 39.08 | 38.53 | 38.58 | 1,478,816 | +0.02(+0.05%) |
Jun 28, 2018 | 38.71 | 38.72 | 38.20 | 38.57 | 1,861,938 | -0.15(-0.40%) |
Jun 27, 2018 | 39.13 | 39.33 | 38.70 | 38.72 | 1,998,550 | -0.54(-1.37%) |
Jun 26, 2018 | 39.40 | 39.64 | 39.14 | 39.26 | 1,965,356 | -0.15(-0.37%) |
Jun 25, 2018 | 39.65 | 39.68 | 39.18 | 39.40 | 2,347,091 | -0.18(-0.46%) |
Jun 22, 2018 | 39.68 | 39.71 | 39.31 | 39.58 | 3,973,909 | +0.08(+0.21%) |
Jun 21, 2018 | 40.31 | 40.37 | 39.45 | 39.50 | 1,406,576 | -0.95(-2.34%) |
Jun 20, 2018 | 40.10 | 40.55 | 39.88 | 40.45 | 1,572,295 | +0.41(+1.02%) |
Jun 19, 2018 | 40.26 | 40.60 | 39.96 | 40.04 | 2,234,518 | -0.63(-1.54%) |
Jun 18, 2018 | 40.75 | 41.03 | 40.65 | 40.67 | 1,722,442 | -0.24(-0.58%) |
Jun 15, 2018 | 40.92 | 40.06 | 40.90 | 4,121,544 | +0.85(+2.11%) | |
Jun 14, 2018 | 39.89 | 40.28 | 39.70 | 40.06 | 2,148,638 | +0.35(+0.87%) |
Jun 13, 2018 | 40.31 | 40.45 | 39.69 | 39.71 | 1,657,064 | -0.55(-1.38%) |
Jun 12, 2018 | 40.30 | 40.31 | 39.98 | 40.27 | 1,354,241 | +0.06(+0.16%) |
Jun 11, 2018 | 39.85 | 40.53 | 39.78 | 40.20 | 1,580,376 | +0.39(+0.98%) |
Jun 08, 2018 | 39.35 | 40.24 | 39.04 | 39.81 | 2,184,434 | +0.42(+1.06%) |
Jun 07, 2018 | 39.45 | 39.78 | 39.35 | 39.39 | 1,681,797 | -0.06(-0.16%) |
Jun 06, 2018 | 39.46 | 1,622,475 | -0.47(-1.18%) | |||
Jun 05, 2018 | 40.21 | 40.43 | 39.85 | 39.93 | 1,718,343 | -0.20(-0.50%) |
Jun 04, 2018 | 40.10 | 40.28 | 39.84 | 40.13 | 1,023,979 | +0.17(+0.43%) |
Jun 01, 2018 | 39.93 | 40.11 | 39.73 | 39.96 | 1,014,789 | +0.36(+0.92%) |
May 31, 2018 | 40.63 | 40.63 | 39.39 | 39.59 | 2,475,622 | -0.98(-2.42%) |
May 30, 2018 | 40.54 | 40.75 | 40.42 | 40.58 | 1,931,120 | +0.24(+0.58%) |
May 29, 2018 | 41.13 | 41.26 | 40.11 | 40.34 | 1,866,134 | -1.11(-2.69%) |
May 25, 2018 | 41.45 | 41.45 | 41.45 | 0 | +0.14(+0.33%) | |
May 24, 2018 | 41.20 | 41.54 | 41.01 | 41.32 | 1,655,263 | +0.14(+0.33%) |
May 23, 2018 | 40.52 | 41.25 | 40.52 | 41.18 | 2,125,037 | +0.51(+1.25%) |
May 22, 2018 | 40.36 | 40.93 | 40.36 | 40.68 | 1,151,110 | +0.34(+0.83%) |
May 21, 2018 | 40.39 | 40.40 | 40.05 | 40.34 | 986,498 | +0.14(+0.34%) |
May 18, 2018 | 39.47 | 40.42 | 39.45 | 40.20 | 1,463,641 | +0.74(+1.88%) |
May 17, 2018 | 39.55 | 39.71 | 39.25 | 39.46 | 1,620,884 | -0.09(-0.23%) |
May 16, 2018 | 39.41 | 39.73 | 39.36 | 39.55 | 1,950,437 | +0.21(+0.53%) |
May 15, 2018 | 39.64 | 39.64 | 39.00 | 39.34 | 1,939,888 | -0.43(-1.09%) |
May 14, 2018 | 40.30 | 40.36 | 39.65 | 39.78 | 2,032,236 | -0.41(-1.01%) |
May 11, 2018 | 40.20 | 40.53 | 40.09 | 40.19 | 832,620 | +0.06(+0.16%) |
May 10, 2018 | 39.93 | 40.29 | 39.92 | 40.12 | 1,107,847 | +0.22(+0.54%) |
May 09, 2018 | 40.04 | 40.04 | 39.37 | 39.91 | 1,505,081 | -0.03(-0.07%) |
May 08, 2018 | 39.98 | 40.13 | 39.75 | 39.93 | 1,350,310 | -0.03(-0.07%) |
May 07, 2018 | 40.42 | 40.44 | 39.86 | 39.96 | 1,802,578 | -0.30(-0.74%) |
May 04, 2018 | 39.66 | 40.48 | 39.66 | 40.26 | 1,517,673 | +0.49(+1.23%) |
May 03, 2018 | 39.96 | 40.55 | 39.01 | 39.77 | 3,136,123 | +0.18(+0.46%) |
May 02, 2018 | 40.05 | 40.20 | 39.47 | 39.59 | 1,916,655 | -0.54(-1.35%) |
May 01, 2018 | 39.59 | 40.15 | 39.36 | 40.13 | 2,249,039 | +0.42(+1.05%) |
Apr 30, 2018 | 40.48 | 40.57 | 39.67 | 39.72 | 1,629,674 | -0.72(-1.77%) |
Apr 27, 2018 | 40.22 | 40.52 | 40.08 | 40.43 | 781,445 | +0.14(+0.36%) |
Apr 26, 2018 | 39.93 | 40.46 | 39.65 | 40.29 | 1,223,517 | +0.50(+1.25%) |
Apr 25, 2018 | 39.41 | 39.96 | 39.28 | 39.79 | 1,257,510 | +0.25(+0.64%) |
Apr 24, 2018 | 40.17 | 40.17 | 39.21 | 39.53 | 1,552,082 | -0.42(-1.04%) |
Apr 23, 2018 | 39.98 | 40.14 | 39.75 | 39.95 | 1,004,426 | +0.08(+0.20%) |
Apr 20, 2018 | 40.28 | 40.37 | 39.75 | 39.87 | 1,934,410 | -0.30(-0.74%) |
Apr 19, 2018 | 40.79 | 40.85 | 40.07 | 40.17 | 2,237,545 | -0.62(-1.53%) |
Apr 18, 2018 | 41.03 | 41.09 | 40.72 | 40.79 | 1,619,495 | -0.20(-0.49%) |
Apr 17, 2018 | 40.68 | 41.11 | 40.48 | 40.99 | 1,279,333 | +0.43(+1.07%) |
Apr 16, 2018 | 40.00 | 40.68 | 39.77 | 40.56 | 1,479,495 | +0.80(+2.00%) |
Apr 13, 2018 | 39.85 | 39.97 | 39.62 | 39.76 | 1,661,903 | +0.19(+0.48%) |
Apr 12, 2018 | 39.57 | 39.81 | 39.39 | 39.57 | 798,825 | +0.17(+0.44%) |
Apr 11, 2018 | 39.16 | 39.79 | 39.16 | 39.40 | 887,414 | -0.05(-0.14%) |
Apr 10, 2018 | 39.28 | 39.72 | 39.15 | 39.45 | 967,001 | +0.62(+1.59%) |
Apr 09, 2018 | 38.54 | 39.20 | 38.44 | 38.84 | 1,458,299 | +0.46(+1.20%) |
Apr 06, 2018 | 38.88 | 39.15 | 38.08 | 38.37 | 1,528,115 | -0.91(-2.33%) |
Apr 05, 2018 | 39.25 | 39.46 | 38.96 | 39.29 | 1,302,911 | +0.43(+1.12%) |
Apr 04, 2018 | 37.83 | 38.93 | 37.83 | 38.85 | 1,222,645 | +0.56(+1.47%) |
Apr 03, 2018 | 37.90 | 38.47 | 37.80 | 38.29 | 1,774,732 | +0.43(+1.15%) |
Apr 02, 2018 | 38.66 | 38.72 | 37.41 | 37.86 | 2,108,261 | -0.90(-2.31%) |
Mar 29, 2018 | 38.76 | 38.76 | 38.76 | 0 | +0.52(+1.35%) | |
Mar 28, 2018 | 38.27 | 38.56 | 38.16 | 38.24 | 1,936,643 | +0.05(+0.12%) |
Mar 27, 2018 | 38.18 | 38.67 | 37.92 | 38.19 | 3,178,179 | +0.06(+0.17%) |
Mar 26, 2018 | 37.70 | 38.20 | 37.62 | 38.13 | 2,190,172 | +0.89(+2.38%) |
Mar 23, 2018 | 37.99 | 38.19 | 37.18 | 37.24 | 2,458,229 | -0.62(-1.63%) |
Mar 22, 2018 | 38.57 | 38.93 | 37.82 | 37.86 | 2,261,069 | -1.01(-2.59%) |
Mar 21, 2018 | 39.57 | 39.59 | 38.86 | 38.86 | 2,454,479 | -0.72(-1.81%) |
Mar 20, 2018 | 39.72 | 39.91 | 39.53 | 39.58 | 2,910,197 | -0.09(-0.23%) |
Mar 19, 2018 | 39.82 | 40.15 | 39.56 | 39.67 | 2,599,720 | -0.27(-0.68%) |
Mar 16, 2018 | 39.90 | 40.40 | 39.90 | 39.94 | 3,144,332 | +0.05(+0.11%) |
Mar 15, 2018 | 40.07 | 40.16 | 39.81 | 39.90 | 2,094,110 | -0.14(-0.36%) |
Mar 14, 2018 | 40.55 | 40.55 | 39.98 | 40.04 | 1,539,543 | -0.48(-1.18%) |
Mar 13, 2018 | 40.62 | 40.77 | 40.44 | 40.52 | 1,143,287 | +0.13(+0.31%) |
Mar 12, 2018 | 40.52 | 40.64 | 40.31 | 40.39 | 1,034,172 | -0.05(-0.11%) |
Mar 09, 2018 | 39.92 | 40.47 | 39.66 | 40.44 | 2,229,283 | +0.77(+1.94%) |
Mar 08, 2018 | 39.70 | 39.85 | 39.45 | 39.67 | 1,472,302 | -0.01(-0.02%) |
Mar 07, 2018 | 40.18 | 39.59 | 39.68 | 3,074,111 | -0.53(-1.31%) | |
Mar 06, 2018 | 39.80 | 40.26 | 39.41 | 40.20 | 2,889,383 | +0.41(+1.02%) |
Mar 05, 2018 | 38.74 | 39.94 | 38.72 | 39.80 | 5,278,609 | +0.75(+1.93%) |
Mar 02, 2018 | 37.72 | 39.11 | 37.69 | 39.04 | 5,776,023 | +1.15(+3.04%) |
Mar 01, 2018 | 38.24 | 38.57 | 37.74 | 37.89 | 3,230,014 | -0.34(-0.88%) |
Feb 28, 2018 | 38.07 | 38.72 | 37.99 | 38.23 | 3,144,311 | +0.21(+0.55%) |
Feb 27, 2018 | 38.54 | 38.92 | 38.02 | 38.02 | 2,068,017 | -0.60(-1.54%) |
Feb 26, 2018 | 38.56 | 38.77 | 38.11 | 38.62 | 2,137,629 | +0.13(+0.33%) |
Feb 23, 2018 | 38.02 | 38.51 | 37.88 | 38.49 | 1,821,180 | +0.65(+1.72%) |
Feb 22, 2018 | 37.72 | 37.84 | 3,030,330 | -0.23(-0.62%) | ||
Feb 21, 2018 | 38.04 | 38.69 | 38.04 | 38.08 | 1,822,492 | +0.12(+0.31%) |
Feb 20, 2018 | 38.27 | 38.64 | 37.86 | 37.96 | 1,953,170 | -0.53(-1.38%) |
Feb 16, 2018 | 38.49 | 38.49 | 38.49 | 0 | -0.21(-0.54%) | |
Feb 15, 2018 | 38.57 | 38.81 | 38.10 | 38.70 | 2,704,718 | +0.34(+0.89%) |
Feb 14, 2018 | 37.38 | 38.36 | 37.38 | 38.36 | 4,121,456 | +0.71(+1.89%) |
Feb 13, 2018 | 38.04 | 38.08 | 37.23 | 37.64 | 3,482,257 | -0.72(-1.88%) |
Feb 12, 2018 | 37.75 | 38.58 | 37.23 | 38.37 | 7,119,483 | +0.78(+2.06%) |
Feb 09, 2018 | 38.76 | 38.96 | 36.78 | 37.59 | 4,897,490 | -0.87(-2.25%) |
Feb 08, 2018 | 40.03 | 40.68 | 38.44 | 38.46 | 5,034,122 | -1.57(-3.92%) |
Feb 07, 2018 | 39.95 | 40.68 | 39.66 | 40.03 | 4,339,404 | +0.07(+0.18%) |
Feb 06, 2018 | 39.42 | 40.12 | 38.86 | 39.95 | 5,063,179 | -0.55(-1.37%) |
Feb 05, 2018 | 41.55 | 41.65 | 39.91 | 40.51 | 2,473,329 | -1.20(-2.87%) |
Feb 02, 2018 | 42.23 | 42.36 | 41.63 | 41.70 | 2,538,500 | -0.74(-1.74%) |
Feb 01, 2018 | 42.49 | 42.89 | 42.34 | 42.44 | 2,777,785 | -0.28(-0.65%) |
Jan 31, 2018 | 42.91 | 43.15 | 42.56 | 42.72 | 4,240,668 | -0.73(-1.68%) |
Jan 30, 2018 | 43.69 | 43.85 | 43.43 | 43.45 | 3,415,126 | -0.31(-0.70%) |
Jan 29, 2018 | 44.21 | 44.55 | 43.73 | 43.76 | 3,606,101 | -0.43(-0.98%) |
Jan 26, 2018 | 44.37 | 44.47 | 44.07 | 44.19 | 1,778,485 | -0.09(-0.20%) |
Jan 25, 2018 | 44.28 | 44.73 | 44.05 | 44.28 | 2,081,175 | +0.16(+0.37%) |
Jan 24, 2018 | 44.39 | 44.62 | 43.82 | 44.12 | 1,790,253 | -0.09(-0.20%) |
Jan 23, 2018 | 44.05 | 44.39 | 43.86 | 44.21 | 1,398,767 | +0.03(+0.06%) |
Jan 22, 2018 | 44.30 | 44.47 | 43.80 | 44.18 | 2,048,368 | -0.12(-0.26%) |
Jan 19, 2018 | 44.23 | 44.63 | 44.23 | 44.30 | 2,631,036 | +0.32(+0.74%) |
Jan 18, 2018 | 43.65 | 44.10 | 43.65 | 43.98 | 1,837,789 | +0.22(+0.49%) |
Jan 17, 2018 | 44.02 | 44.04 | 43.72 | 43.76 | 2,270,361 | +0.06(+0.14%) |
Jan 16, 2018 | 44.23 | 44.33 | 43.49 | 43.70 | 2,609,500 | -0.39(-0.88%) |
Jan 12, 2018 | 44.09 | 44.09 | 44.09 | 0 | +0.19(+0.43%) | |
Jan 11, 2018 | 43.96 | 44.12 | 43.51 | 43.90 | 3,058,949 | -0.01(-0.02%) |
Jan 10, 2018 | 44.14 | 44.18 | 43.84 | 43.91 | 2,461,785 | -0.28(-0.63%) |
Jan 09, 2018 | 44.77 | 44.86 | 44.15 | 44.18 | 2,855,191 | -0.60(-1.35%) |
Jan 08, 2018 | 44.59 | 44.99 | 44.55 | 44.79 | 2,335,015 | +0.20(+0.45%) |
Jan 05, 2018 | 44.86 | 44.96 | 44.43 | 44.59 | 2,483,472 | -0.14(-0.30%) |
Jan 04, 2018 | 44.70 | 44.98 | 44.61 | 44.73 | 2,041,986 | +0.10(+0.22%) |
Jan 03, 2018 | 44.64 | 44.71 | 44.46 | 44.63 | 1,826,230 | +0.04(+0.08%) |
Jan 02, 2018 | 44.65 | 44.94 | 44.65 | 44.59 | 2,036,208 | +0.11(+0.24%) |
Dec 29, 2017 | 44.48 | 44.48 | 44.48 | 0 | -0.14(-0.30%) | |
Dec 28, 2017 | 44.38 | 44.65 | 44.27 | 44.62 | 1,507,683 | +0.22(+0.49%) |
Dec 27, 2017 | 44.57 | 44.73 | 44.37 | 44.40 | 2,313,134 | +0.06(+0.14%) |
Dec 26, 2017 | 44.24 | 44.66 | 44.21 | 44.34 | 1,842,448 | +0.05(+0.10%) |
Dec 22, 2017 | 43.96 | 44.44 | 43.90 | 44.29 | 1,515,936 | +0.35(+0.80%) |
Dec 21, 2017 | 44.09 | 44.46 | 43.67 | 43.94 | 2,972,782 | +0.17(+0.39%) |
Dec 20, 2017 | 44.55 | 44.74 | 43.72 | 43.77 | 3,621,231 | -1.04(-2.32%) |
Dec 19, 2017 | 44.55 | 45.06 | 44.53 | 44.81 | 2,895,415 | +0.25(+0.57%) |
Dec 18, 2017 | 44.21 | 44.62 | 44.08 | 44.55 | 2,803,422 | +0.63(+1.44%) |
Dec 15, 2017 | 43.89 | 44.47 | 43.81 | 43.92 | 4,408,212 | +0.59(+1.35%) |
Dec 14, 2017 | 43.53 | 43.78 | 43.30 | 43.34 | 3,137,965 | -0.20(-0.46%) |
Dec 13, 2017 | 43.03 | 43.71 | 42.89 | 43.54 | 3,281,186 | +0.49(+1.13%) |
Dec 12, 2017 | 43.05 | 43.30 | 42.93 | 43.05 | 2,514,947 | -0.05(-0.13%) |
Dec 11, 2017 | 43.09 | 43.30 | 42.77 | 43.10 | 2,287,374 | -0.02(-0.04%) |
Dec 08, 2017 | 43.36 | 43.56 | 43.07 | 43.12 | 2,628,301 | -0.15(-0.35%) |
Dec 07, 2017 | 42.92 | 43.43 | 42.92 | 43.27 | 3,307,698 | +0.34(+0.80%) |
Dec 06, 2017 | 43.40 | 43.41 | 42.77 | 42.93 | 3,807,735 | -0.37(-0.85%) |
Dec 05, 2017 | 43.47 | 43.56 | 43.01 | 43.30 | 2,832,033 | -0.12(-0.27%) |
Dec 04, 2017 | 43.73 | 43.08 | 43.42 | 3,443,704 | +0.34(+0.80%) | |
Dec 01, 2017 | 43.06 | 43.60 | 42.69 | 43.08 | 2,549,978 | -0.28(-0.65%) |
Nov 30, 2017 | 42.80 | 43.64 | 42.63 | 43.35 | 2,702,946 | +0.79(+1.84%) |
Nov 29, 2017 | 42.35 | 42.88 | 42.20 | 42.57 | 3,009,557 | +0.16(+0.38%) |
Nov 28, 2017 | 42.02 | 42.66 | 41.73 | 42.41 | 2,925,700 | +0.54(+1.29%) |
Nov 27, 2017 | 40.99 | 42.15 | 40.86 | 41.87 | 3,551,909 | +0.89(+2.17%) |
Nov 24, 2017 | 41.00 | 41.10 | 40.68 | 40.98 | 2,922,851 | +0.23(+0.57%) |
Nov 22, 2017 | 40.60 | 40.88 | 40.53 | 40.74 | 1,776,830 | +0.15(+0.38%) |
Nov 21, 2017 | 40.60 | 40.79 | 40.38 | 40.59 | 2,328,110 | +0.12(+0.29%) |
Nov 20, 2017 | 41.05 | 41.05 | 40.41 | 40.47 | 2,427,360 | -0.64(-1.55%) |
Nov 17, 2017 | 40.87 | 41.21 | 40.69 | 41.11 | 1,634,407 | +0.13(+0.31%) |
Nov 16, 2017 | 40.49 | 41.21 | 40.43 | 40.99 | 2,775,087 | +0.57(+1.40%) |
Nov 15, 2017 | 40.37 | 40.54 | 40.06 | 40.42 | 2,198,556 | -0.13(-0.33%) |
Nov 14, 2017 | 40.44 | 40.76 | 40.20 | 40.56 | 2,803,598 | +0.11(+0.27%) |
Nov 13, 2017 | 39.88 | 40.54 | 39.77 | 40.45 | 1,663,325 | +0.57(+1.42%) |
Nov 10, 2017 | 40.07 | 40.22 | 39.76 | 39.88 | 2,602,802 | -0.38(-0.94%) |
Nov 09, 2017 | 40.02 | 40.59 | 39.96 | 40.26 | 3,090,605 | -0.03(-0.07%) |
Nov 08, 2017 | 39.41 | 40.64 | 39.41 | 40.29 | 4,187,959 | +1.07(+2.73%) |
Nov 07, 2017 | 39.38 | 39.58 | 39.10 | 39.22 | 2,750,074 | -0.18(-0.46%) |
Nov 06, 2017 | 39.69 | 39.82 | 39.33 | 39.40 | 3,193,407 | -0.30(-0.75%) |
Nov 03, 2017 | 39.37 | 39.72 | 39.26 | 39.69 | 1,233,798 | +0.22(+0.57%) |
Nov 02, 2017 | 39.40 | 39.57 | 38.97 | 39.47 | 1,432,813 | -0.06(-0.16%) |
Nov 01, 2017 | 39.84 | 40.01 | 39.40 | 39.53 | 1,997,135 | -0.24(-0.61%) |
Oct 31, 2017 | 39.70 | 40.04 | 39.56 | 39.77 | 2,263,705 | +0.12(+0.29%) |
Oct 30, 2017 | 40.04 | 40.11 | 39.46 | 39.66 | 2,091,840 | -0.45(-1.12%) |
Oct 27, 2017 | 40.16 | 40.38 | 39.48 | 40.11 | 1,894,961 | -0.13(-0.31%) |
Oct 26, 2017 | 40.25 | 40.38 | 40.03 | 40.23 | 1,792,874 | +0.14(+0.36%) |
Oct 25, 2017 | 39.99 | 40.18 | 39.66 | 40.09 | 2,712,722 | +0.02(+0.04%) |
Oct 24, 2017 | 40.32 | 40.56 | 40.00 | 40.07 | 2,256,859 | -0.27(-0.67%) |
Oct 23, 2017 | 40.80 | 40.97 | 40.31 | 40.34 | 2,061,785 | -0.32(-0.80%) |
Oct 20, 2017 | 39.86 | 40.82 | 39.76 | 40.66 | 3,547,564 | +0.95(+2.40%) |
Oct 19, 2017 | 39.61 | 39.80 | 39.40 | 39.71 | 1,413,206 | +0.07(+0.18%) |
Oct 18, 2017 | 39.86 | 40.03 | 39.61 | 39.64 | 1,442,975 | -0.17(-0.43%) |
Oct 17, 2017 | 40.01 | 40.06 | 39.66 | 39.81 | 2,274,682 | -0.34(-0.85%) |
Oct 16, 2017 | 40.16 | 40.21 | 39.80 | 40.15 | 1,491,695 | +0.09(+0.22%) |
Oct 13, 2017 | 39.97 | 40.29 | 39.79 | 40.06 | 2,657,767 | +0.37(+0.93%) |
Oct 12, 2017 | 39.42 | 39.76 | 39.31 | 39.69 | 2,413,434 | +0.12(+0.30%) |
Oct 11, 2017 | 40.26 | 40.40 | 39.46 | 39.58 | 3,213,250 | -0.69(-1.72%) |
Oct 10, 2017 | 39.85 | 40.34 | 39.85 | 40.27 | 5,475,345 | +0.41(+1.04%) |
Oct 09, 2017 | 39.80 | 39.90 | 39.65 | 39.85 | 1,643,956 | +0.14(+0.36%) |
Oct 06, 2017 | 39.58 | 40.01 | 39.48 | 39.71 | 1,925,751 | +0.06(+0.16%) |
Oct 05, 2017 | 39.58 | 39.93 | 39.46 | 39.65 | 2,145,756 | +0.08(+0.20%) |
Oct 04, 2017 | 39.42 | 39.64 | 39.35 | 39.57 | 2,558,387 | +0.23(+0.59%) |
Oct 03, 2017 | 38.91 | 39.47 | 38.82 | 39.33 | 3,517,018 | +0.66(+1.70%) |