Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.98 | 40.42 | 39.89 | 40.26 | 6,171,422 | +0.30(+0.75%) |
Nov 29, 2018 | 39.73 | 40.18 | 39.70 | 39.96 | 2,931,624 | +0.04(+0.09%) |
Nov 28, 2018 | 39.02 | 39.93 | 39.02 | 39.93 | 4,007,417 | +0.71(+1.82%) |
Nov 27, 2018 | 39.11 | 39.39 | 38.88 | 39.21 | 2,907,659 | -0.05(-0.13%) |
Nov 26, 2018 | 39.52 | 39.72 | 38.95 | 39.27 | 2,525,030 | +0.12(+0.31%) |
Nov 23, 2018 | 38.89 | 39.52 | 38.76 | 39.14 | 1,531,380 | +0.07(+0.18%) |
Nov 21, 2018 | 39.07 | 39.07 | 39.07 | 0 | +0.09(+0.23%) | |
Nov 20, 2018 | 39.65 | 39.65 | 38.86 | 38.98 | 5,388,705 | -0.72(-1.82%) |
Nov 19, 2018 | 39.09 | 39.75 | 38.89 | 39.71 | 3,963,984 | +0.70(+1.79%) |
Nov 16, 2018 | 38.52 | 39.13 | 38.47 | 39.01 | 4,015,006 | +0.26(+0.68%) |
Nov 15, 2018 | 38.16 | 38.75 | 37.95 | 38.74 | 3,544,618 | +0.28(+0.73%) |
Nov 14, 2018 | 38.95 | 39.17 | 38.34 | 38.46 | 5,346,905 | -0.37(-0.95%) |
Nov 13, 2018 | 38.72 | 39.25 | 38.68 | 38.83 | 4,450,380 | -0.06(-0.16%) |
Nov 12, 2018 | 39.43 | 39.60 | 38.80 | 38.89 | 4,401,738 | -0.53(-1.33%) |
Nov 09, 2018 | 39.46 | 39.66 | 39.26 | 39.42 | 2,577,981 | -0.15(-0.38%) |
Nov 08, 2018 | 39.24 | 39.80 | 39.23 | 39.57 | 3,308,224 | +0.13(+0.33%) |
Nov 07, 2018 | 38.80 | 39.45 | 38.51 | 39.43 | 3,398,685 | +0.94(+2.43%) |
Nov 06, 2018 | 38.17 | 38.59 | 38.17 | 38.50 | 2,630,587 | +0.25(+0.64%) |
Nov 05, 2018 | 37.58 | 38.30 | 37.55 | 38.25 | 3,506,998 | +0.71(+1.89%) |
Nov 02, 2018 | 37.91 | 38.15 | 37.29 | 37.54 | 4,021,062 | +0.03(+0.07%) |
Nov 01, 2018 | 37.64 | 37.88 | 37.40 | 37.52 | 3,722,106 | -0.18(-0.46%) |
Oct 31, 2018 | 38.00 | 38.29 | 37.65 | 37.69 | 4,670,177 | -0.06(-0.16%) |
Oct 30, 2018 | 37.16 | 37.76 | 37.06 | 37.75 | 4,906,369 | +0.75(+2.03%) |
Oct 29, 2018 | 36.84 | 37.45 | 36.62 | 37.00 | 4,258,750 | +0.51(+1.39%) |
Oct 26, 2018 | 36.69 | 36.86 | 36.27 | 36.49 | 5,226,124 | -0.43(-1.16%) |
Oct 25, 2018 | 37.69 | 38.04 | 36.77 | 36.92 | 5,076,612 | -0.45(-1.19%) |
Oct 24, 2018 | 38.73 | 38.81 | 37.28 | 37.37 | 5,519,850 | -1.37(-3.52%) |
Oct 23, 2018 | 38.13 | 38.82 | 37.84 | 38.73 | 4,764,061 | -0.02(-0.05%) |
Oct 22, 2018 | 39.00 | 39.26 | 38.63 | 38.75 | 4,273,723 | -0.17(-0.43%) |
Oct 19, 2018 | 38.54 | 39.15 | 38.49 | 38.92 | 3,484,006 | +0.24(+0.61%) |
Oct 18, 2018 | 39.08 | 39.38 | 38.57 | 38.68 | 3,360,677 | -0.45(-1.16%) |
Oct 17, 2018 | 38.66 | 39.45 | 38.50 | 39.14 | 3,803,774 | +0.47(+1.22%) |
Oct 16, 2018 | 38.45 | 38.69 | 38.22 | 38.66 | 2,636,764 | +0.32(+0.82%) |
Oct 15, 2018 | 38.52 | 38.80 | 38.34 | 38.35 | 4,338,400 | -0.20(-0.52%) |
Oct 12, 2018 | 39.27 | 39.43 | 38.08 | 38.55 | 5,078,490 | -0.39(-0.99%) |
Oct 11, 2018 | 40.55 | 40.55 | 38.76 | 38.94 | 7,131,570 | -1.61(-3.97%) |
Oct 10, 2018 | 41.45 | 41.69 | 40.45 | 40.55 | 6,230,371 | -0.95(-2.28%) |
Oct 09, 2018 | 41.23 | 41.59 | 40.91 | 41.49 | 2,859,812 | +0.25(+0.59%) |
Oct 08, 2018 | 40.61 | 41.39 | 40.53 | 41.25 | 3,196,811 | +0.55(+1.35%) |
Oct 05, 2018 | 40.78 | 40.98 | 40.68 | 40.69 | 3,262,213 | -0.09(-0.21%) |
Oct 04, 2018 | 41.06 | 41.17 | 40.61 | 40.78 | 4,854,110 | -0.24(-0.58%) |
Oct 03, 2018 | 41.30 | 41.41 | 40.99 | 41.02 | 2,549,089 | -0.19(-0.47%) |
Oct 02, 2018 | 41.23 | 41.37 | 41.04 | 41.21 | 2,442,255 | -0.06(-0.15%) |
Oct 01, 2018 | 41.34 | 41.46 | 41.01 | 41.27 | 2,134,953 | +0.08(+0.19%) |
Sep 28, 2018 | 40.97 | 41.31 | 40.81 | 41.19 | 2,956,777 | +0.02(+0.04%) |
Sep 27, 2018 | 41.14 | 41.44 | 41.03 | 41.18 | 2,164,071 | +0.01(+0.02%) |
Sep 26, 2018 | 41.79 | 41.88 | 41.12 | 41.17 | 4,178,474 | -0.58(-1.38%) |
Sep 25, 2018 | 41.94 | 42.00 | 41.69 | 41.74 | 2,118,036 | +0.00(+0.00%) |
Sep 24, 2018 | 42.09 | 42.17 | 41.74 | 41.74 | 2,563,321 | -0.30(-0.71%) |
Sep 21, 2018 | 42.01 | 42.09 | 41.78 | 42.04 | 4,835,101 | +0.13(+0.31%) |
Sep 20, 2018 | 41.92 | 42.07 | 41.80 | 41.91 | 2,816,029 | +0.18(+0.44%) |
Sep 19, 2018 | 41.48 | 41.84 | 41.45 | 41.73 | 3,948,227 | +0.37(+0.89%) |
Sep 18, 2018 | 41.25 | 41.47 | 41.02 | 41.36 | 3,234,406 | +0.18(+0.45%) |
Sep 17, 2018 | 41.37 | 41.53 | 41.16 | 41.18 | 3,113,271 | -0.14(-0.34%) |
Sep 14, 2018 | 40.91 | 41.37 | 40.88 | 41.32 | 2,834,626 | +0.45(+1.09%) |
Sep 13, 2018 | 40.67 | 40.90 | 40.61 | 40.87 | 2,231,916 | +0.34(+0.84%) |
Sep 12, 2018 | 40.71 | 40.78 | 40.43 | 40.53 | 2,569,994 | -0.28(-0.69%) |
Sep 11, 2018 | 40.81 | 41.04 | 40.57 | 40.81 | 2,731,507 | -0.12(-0.30%) |
Sep 10, 2018 | 41.07 | 41.11 | 40.83 | 40.93 | 3,511,936 | -0.04(-0.11%) |
Sep 07, 2018 | 41.07 | 41.17 | 40.87 | 40.97 | 2,909,928 | -0.06(-0.15%) |
Sep 06, 2018 | 41.20 | 41.25 | 40.83 | 41.04 | 2,681,569 | -0.17(-0.40%) |
Sep 05, 2018 | 40.75 | 41.26 | 40.65 | 41.20 | 2,793,476 | +0.45(+1.10%) |
Sep 04, 2018 | 40.34 | 40.76 | 40.08 | 40.76 | 2,908,919 | +0.29(+0.71%) |
Aug 31, 2018 | 40.47 | 40.47 | 40.47 | 0 | -0.24(-0.58%) | |
Aug 30, 2018 | 41.02 | 41.03 | 40.62 | 40.70 | 2,029,990 | -0.38(-0.92%) |
Aug 29, 2018 | 41.05 | 41.24 | 40.82 | 41.08 | 2,707,791 | +0.14(+0.34%) |
Aug 28, 2018 | 41.17 | 41.20 | 40.83 | 40.94 | 2,595,064 | -0.17(-0.40%) |
Aug 27, 2018 | 41.04 | 41.26 | 40.92 | 41.11 | 2,073,405 | +0.26(+0.64%) |
Aug 24, 2018 | 40.65 | 40.85 | 40.58 | 40.84 | 1,856,498 | +0.25(+0.60%) |
Aug 23, 2018 | 40.87 | 40.87 | 40.48 | 40.60 | 2,028,979 | -0.18(-0.45%) |
Aug 22, 2018 | 41.02 | 41.04 | 40.72 | 40.78 | 2,747,744 | -0.28(-0.68%) |
Aug 21, 2018 | 40.75 | 41.19 | 40.53 | 41.06 | 3,408,413 | +0.35(+0.86%) |
Aug 20, 2018 | 40.68 | 40.79 | 40.55 | 40.71 | 2,301,805 | +0.02(+0.04%) |
Aug 17, 2018 | 40.45 | 40.77 | 40.45 | 40.69 | 3,326,868 | +0.23(+0.56%) |
Aug 16, 2018 | 40.51 | 40.67 | 40.39 | 40.47 | 3,490,446 | +0.18(+0.45%) |
Aug 15, 2018 | 40.23 | 40.41 | 40.05 | 40.29 | 2,991,580 | -0.19(-0.47%) |
Aug 14, 2018 | 40.31 | 40.58 | 40.30 | 40.48 | 2,748,789 | +0.18(+0.45%) |
Aug 13, 2018 | 40.40 | 40.51 | 40.17 | 40.29 | 5,293,832 | -0.16(-0.39%) |
Aug 10, 2018 | 40.55 | 40.60 | 40.22 | 40.45 | 2,862,878 | -0.24(-0.60%) |
Aug 09, 2018 | 40.78 | 40.82 | 40.60 | 40.69 | 2,367,301 | -0.10(-0.23%) |
Aug 08, 2018 | 40.64 | 40.85 | 40.55 | 40.79 | 2,165,852 | +0.15(+0.36%) |
Aug 07, 2018 | 40.72 | 40.97 | 40.59 | 40.64 | 2,455,899 | +0.05(+0.13%) |
Aug 06, 2018 | 40.57 | 40.73 | 40.40 | 40.59 | 2,356,662 | +0.04(+0.11%) |
Aug 03, 2018 | 40.32 | 40.55 | 40.15 | 40.55 | 3,515,543 | +0.20(+0.50%) |
Aug 02, 2018 | 40.48 | 40.58 | 40.25 | 40.35 | 2,895,908 | -0.32(-0.79%) |
Aug 01, 2018 | 40.59 | 40.87 | 40.46 | 40.67 | 4,548,815 | +0.17(+0.41%) |
Jul 31, 2018 | 40.55 | 40.64 | 40.17 | 40.50 | 5,952,818 | +0.18(+0.45%) |
Jul 30, 2018 | 40.34 | 40.62 | 40.19 | 40.32 | 4,260,163 | +0.02(+0.04%) |
Jul 27, 2018 | 40.03 | 40.46 | 39.60 | 40.30 | 6,572,153 | +1.65(+4.28%) |
Jul 26, 2018 | 38.28 | 38.72 | 38.21 | 38.65 | 3,030,913 | +0.55(+1.44%) |
Jul 25, 2018 | 38.06 | 38.12 | 37.72 | 38.10 | 2,709,843 | +0.09(+0.23%) |
Jul 24, 2018 | 37.86 | 38.22 | 37.79 | 38.01 | 3,062,476 | +0.17(+0.46%) |
Jul 23, 2018 | 37.44 | 38.04 | 37.40 | 37.84 | 3,278,289 | +0.37(+0.98%) |
Jul 20, 2018 | 37.16 | 37.55 | 37.07 | 37.47 | 3,183,734 | +0.15(+0.40%) |
Jul 19, 2018 | 37.60 | 37.80 | 37.20 | 37.33 | 3,150,625 | -0.32(-0.86%) |
Jul 18, 2018 | 37.31 | 37.72 | 37.29 | 37.65 | 3,295,698 | +0.28(+0.75%) |
Jul 17, 2018 | 37.28 | 37.43 | 37.10 | 37.37 | 3,006,014 | +0.14(+0.37%) |
Jul 16, 2018 | 37.08 | 37.40 | 36.94 | 37.23 | 4,068,776 | +0.16(+0.42%) |
Jul 13, 2018 | 36.91 | 37.16 | 36.80 | 37.07 | 2,667,748 | +0.10(+0.28%) |
Jul 12, 2018 | 36.98 | 36.66 | 36.97 | 3,450,325 | -0.01(-0.02%) | |
Jul 11, 2018 | 37.40 | 37.44 | 36.79 | 36.98 | 4,473,488 | -0.64(-1.69%) |
Jul 10, 2018 | 37.70 | 37.72 | 37.43 | 37.61 | 2,668,791 | -0.12(-0.32%) |
Jul 09, 2018 | 37.40 | 37.81 | 37.22 | 37.74 | 3,498,120 | +0.39(+1.05%) |
Jul 06, 2018 | 37.33 | 37.52 | 37.08 | 37.34 | 2,999,489 | -0.11(-0.30%) |
Jul 05, 2018 | 37.33 | 36.96 | 37.46 | 3,285,081 | +0.12(+0.33%) | |
Jul 03, 2018 | 37.33 | 37.33 | 37.33 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 37.29 | 37.35 | 37.04 | 37.33 | 2,630,160 | -0.11(-0.30%) |
Jun 29, 2018 | 37.90 | 37.43 | 37.44 | 4,900,669 | -0.17(-0.44%) | |
Jun 28, 2018 | 37.79 | 37.93 | 37.43 | 37.60 | 3,849,263 | -0.17(-0.46%) |
Jun 27, 2018 | 38.21 | 38.41 | 37.77 | 37.78 | 2,805,523 | -0.51(-1.34%) |
Jun 26, 2018 | 38.39 | 38.52 | 38.28 | 38.29 | 2,426,895 | -0.07(-0.18%) |
Jun 25, 2018 | 38.30 | 38.62 | 38.14 | 38.36 | 3,309,821 | -0.10(-0.25%) |
Jun 22, 2018 | 38.88 | 38.96 | 38.42 | 38.46 | 3,988,308 | -0.21(-0.54%) |
Jun 21, 2018 | 38.81 | 38.88 | 38.57 | 38.67 | 2,586,959 | -0.25(-0.65%) |
Jun 20, 2018 | 39.15 | 39.32 | 38.80 | 38.92 | 3,441,349 | -0.24(-0.62%) |
Jun 19, 2018 | 39.15 | 39.41 | 39.05 | 39.16 | 3,630,920 | -0.15(-0.38%) |
Jun 18, 2018 | 39.51 | 39.62 | 39.01 | 39.31 | 4,259,821 | -0.50(-1.27%) |
Jun 15, 2018 | 39.82 | 39.17 | 39.82 | 5,091,433 | +0.06(+0.15%) | |
Jun 14, 2018 | 39.73 | 39.81 | 39.42 | 39.75 | 2,831,528 | +0.00(+0.00%) |
Jun 13, 2018 | 39.88 | 40.01 | 39.73 | 39.75 | 3,611,996 | -0.05(-0.13%) |
Jun 12, 2018 | 39.87 | 40.03 | 39.56 | 39.81 | 2,745,799 | -0.01(-0.02%) |
Jun 11, 2018 | 40.02 | 40.02 | 39.75 | 39.82 | 4,010,469 | -0.12(-0.31%) |
Jun 08, 2018 | 39.77 | 39.95 | 39.66 | 39.94 | 2,627,920 | +0.18(+0.46%) |
Jun 07, 2018 | 39.94 | 39.95 | 39.64 | 39.75 | 3,340,790 | -0.02(-0.04%) |
Jun 06, 2018 | 39.77 | 2,685,077 | +0.22(+0.55%) | |||
Jun 05, 2018 | 39.39 | 39.66 | 39.30 | 39.55 | 4,001,812 | +0.02(+0.04%) |
Jun 04, 2018 | 39.70 | 39.77 | 39.51 | 39.54 | 2,239,570 | +0.03(+0.07%) |
Jun 01, 2018 | 39.60 | 39.68 | 39.39 | 39.51 | 3,040,630 | +0.30(+0.75%) |
May 31, 2018 | 39.42 | 39.51 | 39.05 | 39.21 | 5,697,933 | -0.44(-1.10%) |
May 30, 2018 | 39.16 | 39.90 | 39.05 | 39.65 | 4,482,897 | +0.86(+2.22%) |
May 29, 2018 | 39.19 | 39.28 | 38.52 | 38.79 | 5,288,048 | -0.67(-1.70%) |
May 25, 2018 | 39.46 | 39.46 | 39.46 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.46 | 39.55 | 39.12 | 39.43 | 2,819,229 | +0.00(+0.00%) |
May 23, 2018 | 39.52 | 39.62 | 39.26 | 39.43 | 4,332,498 | -0.23(-0.59%) |
May 22, 2018 | 39.61 | 39.77 | 39.51 | 39.67 | 2,887,280 | +0.08(+0.20%) |
May 21, 2018 | 39.47 | 39.64 | 39.38 | 39.59 | 2,781,472 | +0.31(+0.79%) |
May 18, 2018 | 39.54 | 39.54 | 39.18 | 39.28 | 3,526,487 | -0.12(-0.31%) |
May 17, 2018 | 39.29 | 39.45 | 39.20 | 39.40 | 3,351,309 | +0.10(+0.26%) |
May 16, 2018 | 39.00 | 39.51 | 38.88 | 39.29 | 2,977,758 | +0.27(+0.69%) |
May 15, 2018 | 39.15 | 39.41 | 38.89 | 39.03 | 3,273,324 | -0.12(-0.31%) |
May 14, 2018 | 39.16 | 39.39 | 39.00 | 39.15 | 2,201,435 | +0.01(+0.02%) |
May 11, 2018 | 39.23 | 39.38 | 39.00 | 39.14 | 2,966,634 | -0.10(-0.26%) |
May 10, 2018 | 38.84 | 39.34 | 38.68 | 39.24 | 3,326,381 | +0.52(+1.34%) |
May 09, 2018 | 38.88 | 38.92 | 38.36 | 38.72 | 2,910,196 | -0.06(-0.16%) |
May 08, 2018 | 38.69 | 38.94 | 38.55 | 38.78 | 3,207,424 | +0.20(+0.52%) |
May 07, 2018 | 38.78 | 38.79 | 38.34 | 38.59 | 3,679,781 | -0.19(-0.49%) |
May 04, 2018 | 38.28 | 38.86 | 38.16 | 38.78 | 3,593,252 | +0.31(+0.81%) |
May 03, 2018 | 38.73 | 38.77 | 38.13 | 38.46 | 4,787,439 | -0.52(-1.33%) |
May 02, 2018 | 39.21 | 39.38 | 38.93 | 38.98 | 7,914,467 | -0.30(-0.77%) |
May 01, 2018 | 39.16 | 39.37 | 38.94 | 39.29 | 3,372,493 | -0.15(-0.37%) |
Apr 30, 2018 | 39.81 | 39.97 | 39.40 | 39.43 | 3,999,377 | -0.28(-0.70%) |
Apr 27, 2018 | 39.42 | 39.80 | 39.35 | 39.71 | 2,565,738 | +0.18(+0.46%) |
Apr 26, 2018 | 39.39 | 39.97 | 39.16 | 39.53 | 4,916,095 | +0.23(+0.59%) |
Apr 25, 2018 | 39.11 | 39.39 | 38.70 | 39.29 | 3,891,768 | +0.21(+0.53%) |
Apr 24, 2018 | 39.29 | 39.42 | 38.77 | 39.09 | 2,531,960 | -0.11(-0.29%) |
Apr 23, 2018 | 39.25 | 39.45 | 39.04 | 39.20 | 2,177,759 | +0.02(+0.04%) |
Apr 20, 2018 | 39.24 | 39.39 | 38.94 | 39.18 | 5,005,759 | +0.04(+0.11%) |
Apr 19, 2018 | 38.94 | 39.18 | 38.90 | 39.14 | 2,912,411 | +0.18(+0.47%) |
Apr 18, 2018 | 39.21 | 39.25 | 38.95 | 38.96 | 4,306,419 | -0.14(-0.35%) |
Apr 17, 2018 | 38.94 | 39.18 | 38.76 | 39.10 | 5,053,381 | +0.35(+0.92%) |
Apr 16, 2018 | 38.84 | 39.04 | 38.67 | 38.74 | 3,398,459 | +0.18(+0.47%) |
Apr 13, 2018 | 38.86 | 39.00 | 38.43 | 38.56 | 2,401,946 | -0.08(-0.20%) |
Apr 12, 2018 | 38.51 | 38.83 | 38.46 | 38.64 | 2,721,329 | +0.40(+1.04%) |
Apr 11, 2018 | 38.15 | 38.46 | 37.94 | 38.24 | 2,680,147 | -0.16(-0.43%) |
Apr 10, 2018 | 38.23 | 38.59 | 38.10 | 38.40 | 2,786,419 | +0.68(+1.81%) |
Apr 09, 2018 | 37.77 | 38.26 | 37.54 | 37.72 | 3,797,181 | +0.19(+0.51%) |
Apr 06, 2018 | 37.63 | 38.18 | 37.27 | 37.53 | 4,126,495 | -0.29(-0.75%) |
Apr 05, 2018 | 38.50 | 38.50 | 37.78 | 37.81 | 8,118,340 | -0.47(-1.22%) |
Apr 04, 2018 | 37.33 | 38.34 | 37.31 | 38.28 | 4,272,760 | +0.48(+1.26%) |
Apr 03, 2018 | 37.50 | 37.88 | 37.35 | 37.81 | 6,029,244 | +0.62(+1.68%) |
Apr 02, 2018 | 37.94 | 38.14 | 36.71 | 37.18 | 3,710,545 | -0.68(-1.81%) |
Mar 29, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.66 | 38.01 | 37.35 | 37.69 | 5,457,207 | +0.06(+0.16%) |
Mar 27, 2018 | 37.91 | 38.10 | 37.38 | 37.62 | 9,368,829 | -0.53(-1.38%) |
Mar 26, 2018 | 38.01 | 38.27 | 37.69 | 38.15 | 3,987,284 | +0.64(+1.71%) |
Mar 23, 2018 | 38.49 | 38.70 | 37.41 | 37.51 | 4,886,205 | -0.88(-2.30%) |
Mar 22, 2018 | 38.91 | 39.14 | 38.38 | 38.39 | 6,356,517 | -0.87(-2.20%) |
Mar 21, 2018 | 39.37 | 39.58 | 39.15 | 39.26 | 5,642,994 | -0.05(-0.13%) |
Mar 20, 2018 | 38.84 | 39.40 | 38.78 | 39.31 | 5,540,420 | +0.63(+1.63%) |
Mar 19, 2018 | 39.31 | 39.39 | 38.34 | 38.68 | 5,776,829 | -0.47(-1.20%) |
Mar 16, 2018 | 39.05 | 39.24 | 38.88 | 39.15 | 9,353,955 | +0.20(+0.52%) |
Mar 15, 2018 | 39.11 | 39.26 | 38.92 | 38.95 | 4,060,006 | -0.08(-0.21%) |
Mar 14, 2018 | 39.31 | 39.39 | 38.93 | 39.03 | 4,684,063 | -0.23(-0.59%) |
Mar 13, 2018 | 39.49 | 39.70 | 39.16 | 39.26 | 5,830,744 | -0.03(-0.09%) |
Mar 12, 2018 | 39.60 | 39.61 | 39.17 | 39.30 | 3,982,216 | -0.37(-0.93%) |
Mar 09, 2018 | 38.97 | 39.68 | 38.94 | 39.67 | 4,176,297 | +0.73(+1.88%) |
Mar 08, 2018 | 38.55 | 38.95 | 38.46 | 38.94 | 3,730,676 | +0.53(+1.37%) |
Mar 07, 2018 | 38.49 | 38.41 | 7,081,838 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.34 | 38.46 | 37.87 | 38.41 | 3,785,240 | +0.23(+0.60%) |
Mar 05, 2018 | 37.69 | 38.47 | 37.63 | 38.18 | 4,600,927 | +0.32(+0.85%) |
Mar 02, 2018 | 37.82 | 37.98 | 37.34 | 37.86 | 5,892,891 | -0.06(-0.17%) |
Mar 01, 2018 | 38.51 | 38.85 | 37.58 | 37.93 | 5,239,255 | -0.53(-1.37%) |
Feb 28, 2018 | 39.08 | 39.33 | 38.45 | 38.46 | 5,003,045 | -0.48(-1.23%) |
Feb 27, 2018 | 39.20 | 39.49 | 38.88 | 38.94 | 5,222,700 | -0.33(-0.85%) |
Feb 26, 2018 | 38.88 | 39.28 | 38.65 | 39.27 | 4,202,204 | +0.51(+1.33%) |
Feb 23, 2018 | 38.42 | 38.80 | 38.42 | 38.75 | 3,644,191 | +0.45(+1.17%) |
Feb 22, 2018 | 38.22 | 38.30 | 4,859,401 | -0.15(-0.39%) | ||
Feb 21, 2018 | 38.42 | 39.24 | 38.36 | 38.46 | 5,263,412 | -0.02(-0.04%) |
Feb 20, 2018 | 38.40 | 38.91 | 38.34 | 38.47 | 5,263,944 | -0.09(-0.24%) |
Feb 16, 2018 | 38.56 | 38.56 | 38.56 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 37.93 | 38.12 | 37.72 | 38.03 | 3,980,227 | +0.33(+0.88%) |
Feb 14, 2018 | 37.21 | 37.81 | 37.18 | 37.70 | 5,223,072 | +0.68(+1.84%) |
Feb 13, 2018 | 36.52 | 37.17 | 36.49 | 37.02 | 4,059,077 | +0.40(+1.10%) |
Feb 12, 2018 | 36.61 | 36.92 | 36.24 | 36.62 | 4,392,809 | +0.15(+0.42%) |
Feb 09, 2018 | 36.26 | 36.67 | 35.63 | 36.46 | 6,093,788 | +0.65(+1.83%) |
Feb 08, 2018 | 36.92 | 37.05 | 35.80 | 35.81 | 6,375,908 | -1.01(-2.75%) |
Feb 07, 2018 | 36.75 | 37.47 | 36.71 | 36.82 | 5,350,844 | -0.01(-0.02%) |
Feb 06, 2018 | 36.45 | 36.99 | 35.87 | 36.83 | 8,691,842 | -0.60(-1.60%) |
Feb 05, 2018 | 38.14 | 38.32 | 37.02 | 37.43 | 5,620,713 | -0.83(-2.18%) |
Feb 02, 2018 | 38.54 | 38.96 | 38.21 | 38.26 | 5,459,725 | -0.32(-0.83%) |
Feb 01, 2018 | 38.10 | 39.02 | 38.02 | 38.58 | 8,625,440 | +0.64(+1.69%) |
Jan 31, 2018 | 38.13 | 38.24 | 37.76 | 37.94 | 5,895,181 | -0.16(-0.42%) |
Jan 30, 2018 | 38.33 | 38.33 | 38.18 | 38.10 | 5,263,264 | -0.42(-1.09%) |
Jan 29, 2018 | 39.05 | 39.15 | 38.48 | 38.52 | 4,900,638 | -0.62(-1.58%) |
Jan 26, 2018 | 38.46 | 39.16 | 38.46 | 39.14 | 4,733,455 | +0.68(+1.76%) |
Jan 25, 2018 | 38.21 | 38.53 | 38.02 | 38.46 | 5,297,380 | +0.43(+1.12%) |
Jan 24, 2018 | 38.06 | 38.29 | 37.87 | 38.04 | 5,927,495 | +0.15(+0.40%) |
Jan 23, 2018 | 37.57 | 37.98 | 37.54 | 37.89 | 5,838,464 | +0.17(+0.44%) |
Jan 22, 2018 | 37.85 | 37.94 | 37.56 | 37.72 | 5,565,168 | +0.37(+1.00%) |
Jan 19, 2018 | 37.17 | 37.60 | 37.13 | 37.35 | 4,353,347 | +0.16(+0.44%) |
Jan 18, 2018 | 37.77 | 38.00 | 37.05 | 37.18 | 8,115,054 | -0.59(-1.57%) |
Jan 17, 2018 | 37.44 | 37.97 | 37.22 | 37.78 | 7,532,127 | +0.62(+1.66%) |
Jan 16, 2018 | 36.56 | 37.46 | 36.53 | 37.16 | 11,699,472 | +0.62(+1.71%) |
Jan 12, 2018 | 36.54 | 36.54 | 36.54 | 0 | -2.90(-7.36%) | |
Jan 11, 2018 | 39.23 | 39.46 | 39.10 | 39.44 | 3,201,710 | +0.41(+1.05%) |
Jan 10, 2018 | 39.19 | 38.62 | 39.03 | 3,878,292 | +0.32(+0.82%) | |
Jan 09, 2018 | 38.80 | 39.27 | 38.69 | 38.71 | 3,957,524 | +0.02(+0.04%) |
Jan 08, 2018 | 38.66 | 38.76 | 38.59 | 38.70 | 3,331,777 | +0.10(+0.26%) |
Jan 05, 2018 | 38.44 | 38.61 | 38.27 | 38.60 | 3,182,276 | +0.25(+0.66%) |
Jan 04, 2018 | 38.10 | 38.65 | 38.05 | 38.34 | 3,862,784 | +0.39(+1.03%) |
Jan 03, 2018 | 37.74 | 37.99 | 37.67 | 37.95 | 4,156,177 | +0.11(+0.30%) |
Jan 02, 2018 | 38.01 | 38.14 | 37.71 | 37.84 | 4,913,596 | +0.08(+0.22%) |
Dec 29, 2017 | 37.76 | 37.76 | 37.76 | 0 | -0.19(-0.51%) | |
Dec 28, 2017 | 37.85 | 37.98 | 37.67 | 37.95 | 1,921,902 | +0.22(+0.59%) |
Dec 27, 2017 | 37.64 | 37.90 | 37.60 | 37.73 | 3,208,392 | +0.03(+0.08%) |
Dec 26, 2017 | 37.56 | 37.80 | 37.52 | 37.70 | 2,016,707 | +0.18(+0.49%) |
Dec 22, 2017 | 37.51 | 37.64 | 37.34 | 37.51 | 3,542,854 | +0.04(+0.12%) |
Dec 21, 2017 | 37.65 | 37.82 | 37.39 | 37.47 | 6,796,885 | -0.11(-0.29%) |
Dec 20, 2017 | 37.96 | 37.97 | 37.56 | 37.58 | 5,275,000 | -0.27(-0.70%) |
Dec 19, 2017 | 38.00 | 38.09 | 37.81 | 37.85 | 4,659,317 | -0.13(-0.35%) |
Dec 18, 2017 | 38.60 | 38.63 | 37.88 | 37.98 | 3,717,423 | -0.42(-1.09%) |
Dec 15, 2017 | 38.23 | 38.57 | 38.02 | 38.40 | 7,019,597 | +0.36(+0.95%) |
Dec 14, 2017 | 38.09 | 38.33 | 37.95 | 38.03 | 3,561,935 | -0.03(-0.08%) |
Dec 13, 2017 | 38.13 | 38.29 | 38.03 | 38.06 | 3,217,279 | -0.12(-0.30%) |
Dec 12, 2017 | 38.18 | 38.34 | 38.00 | 38.18 | 2,779,206 | +0.12(+0.32%) |
Dec 11, 2017 | 37.97 | 38.13 | 37.81 | 38.06 | 2,718,405 | +0.14(+0.36%) |
Dec 08, 2017 | 37.88 | 37.93 | 37.64 | 37.92 | 3,315,962 | +0.09(+0.25%) |
Dec 07, 2017 | 37.55 | 37.94 | 37.49 | 37.83 | 2,509,574 | +0.14(+0.38%) |
Dec 06, 2017 | 37.84 | 38.03 | 37.62 | 37.69 | 3,535,463 | -0.10(-0.26%) |
Dec 05, 2017 | 38.02 | 38.06 | 37.67 | 37.78 | 3,764,640 | -0.13(-0.34%) |
Dec 04, 2017 | 38.05 | 38.17 | 37.61 | 37.91 | 4,531,026 | +0.23(+0.62%) |