Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.33 | 29.61 | 28.74 | 29.58 | 4,449,044 | +0.40(+1.38%) |
Dec 28, 2018 | 29.84 | 30.02 | 29.00 | 29.18 | 5,361,199 | -0.42(-1.41%) |
Dec 27, 2018 | 28.54 | 29.61 | 28.40 | 29.60 | 5,757,533 | +0.56(+1.92%) |
Dec 26, 2018 | 27.83 | 29.06 | 27.53 | 29.04 | 4,592,420 | +1.51(+5.48%) |
Dec 24, 2018 | 28.61 | 28.63 | 27.52 | 27.53 | 2,532,234 | -1.14(-3.99%) |
Dec 21, 2018 | 28.92 | 29.62 | 28.59 | 28.67 | 8,408,858 | -0.32(-1.11%) |
Dec 20, 2018 | 29.69 | 29.94 | 28.63 | 29.00 | 7,523,235 | -0.76(-2.56%) |
Dec 19, 2018 | 30.15 | 30.86 | 29.61 | 29.76 | 4,458,036 | -0.41(-1.36%) |
Dec 18, 2018 | 30.59 | 31.00 | 30.03 | 30.17 | 3,835,175 | -0.14(-0.46%) |
Dec 17, 2018 | 31.15 | 31.32 | 29.99 | 30.31 | 7,031,433 | -1.53(-4.81%) |
Dec 14, 2018 | 31.32 | 32.09 | 31.28 | 31.84 | 4,700,207 | +0.26(+0.84%) |
Dec 13, 2018 | 32.41 | 32.56 | 31.48 | 31.58 | 4,788,106 | -0.86(-2.67%) |
Dec 12, 2018 | 32.89 | 33.07 | 32.38 | 32.44 | 2,776,317 | +0.09(+0.27%) |
Dec 11, 2018 | 32.99 | 33.28 | 32.19 | 32.35 | 4,276,865 | -0.12(-0.38%) |
Dec 10, 2018 | 32.81 | 33.20 | 31.96 | 32.48 | 5,106,637 | -0.33(-1.01%) |
Dec 07, 2018 | 33.12 | 33.56 | 32.64 | 32.81 | 4,384,240 | -0.26(-0.80%) |
Dec 06, 2018 | 33.04 | 33.08 | 32.25 | 33.07 | 5,598,380 | -0.60(-1.78%) |
Dec 04, 2018 | 34.41 | 34.50 | 33.36 | 33.67 | 7,309,387 | -1.00(-2.90%) |
Dec 03, 2018 | 34.49 | 34.95 | 34.19 | 34.68 | 5,338,877 | +0.82(+2.42%) |
Nov 30, 2018 | 33.42 | 34.15 | 33.42 | 33.86 | 5,554,244 | +0.33(+0.98%) |
Nov 29, 2018 | 32.96 | 33.81 | 32.81 | 33.53 | 6,016,385 | +0.58(+1.76%) |
Nov 28, 2018 | 33.52 | 33.64 | 32.23 | 32.95 | 8,007,257 | -0.45(-1.34%) |
Nov 27, 2018 | 33.28 | 33.63 | 33.00 | 33.40 | 4,690,177 | -0.11(-0.33%) |
Nov 26, 2018 | 33.28 | 33.74 | 33.18 | 33.50 | 3,495,792 | +0.59(+1.78%) |
Nov 23, 2018 | 33.13 | 33.17 | 32.59 | 32.92 | 1,835,907 | -0.54(-1.62%) |
Nov 21, 2018 | 33.46 | 33.46 | 33.46 | 0 | -0.07(-0.20%) | |
Nov 20, 2018 | 33.58 | 34.19 | 32.67 | 33.53 | 4,679,662 | -0.36(-1.06%) |
Nov 19, 2018 | 33.89 | 34.38 | 33.61 | 33.89 | 4,425,895 | +0.04(+0.11%) |
Nov 16, 2018 | 33.49 | 34.04 | 33.28 | 33.85 | 4,183,964 | +0.21(+0.61%) |
Nov 15, 2018 | 32.78 | 33.73 | 32.52 | 33.64 | 5,286,908 | +0.23(+0.68%) |
Nov 14, 2018 | 33.64 | 34.12 | 33.18 | 33.42 | 4,486,624 | +0.14(+0.42%) |
Nov 13, 2018 | 33.15 | 33.81 | 33.09 | 33.28 | 4,486,375 | +0.20(+0.61%) |
Nov 12, 2018 | 33.55 | 33.63 | 32.98 | 33.07 | 3,728,731 | -0.44(-1.30%) |
Nov 09, 2018 | 33.87 | 34.02 | 33.23 | 33.51 | 5,128,658 | -0.56(-1.64%) |
Nov 08, 2018 | 34.29 | 34.39 | 33.77 | 34.07 | 4,151,926 | -0.29(-0.84%) |
Nov 07, 2018 | 34.14 | 34.42 | 33.60 | 34.36 | 5,518,212 | +0.55(+1.63%) |
Nov 06, 2018 | 33.47 | 34.12 | 33.43 | 33.81 | 6,285,875 | +0.33(+1.00%) |
Nov 05, 2018 | 33.19 | 33.69 | 32.90 | 33.47 | 6,492,935 | +0.46(+1.38%) |
Nov 02, 2018 | 33.72 | 33.90 | 32.79 | 33.02 | 4,274,042 | -0.39(-1.17%) |
Nov 01, 2018 | 33.02 | 33.52 | 32.63 | 33.41 | 4,591,993 | +0.52(+1.59%) |
Oct 31, 2018 | 33.31 | 33.60 | 32.73 | 32.89 | 7,127,735 | -0.01(-0.04%) |
Oct 30, 2018 | 31.71 | 33.07 | 31.63 | 32.90 | 7,543,473 | +1.26(+3.99%) |
Oct 29, 2018 | 32.84 | 33.13 | 31.20 | 31.64 | 7,720,302 | -0.88(-2.70%) |
Oct 26, 2018 | 31.43 | 32.99 | 31.22 | 32.52 | 11,824,340 | +0.79(+2.49%) |
Oct 25, 2018 | 29.82 | 32.24 | 29.73 | 31.73 | 9,681,569 | +2.95(+10.25%) |
Oct 24, 2018 | 30.07 | 30.10 | 28.71 | 28.78 | 6,681,506 | -1.23(-4.08%) |
Oct 23, 2018 | 29.33 | 30.18 | 28.83 | 30.00 | 6,348,207 | +0.33(+1.10%) |
Oct 22, 2018 | 30.65 | 30.75 | 29.59 | 29.67 | 5,805,602 | -0.95(-3.10%) |
Oct 19, 2018 | 30.61 | 30.97 | 30.54 | 30.62 | 3,827,424 | +0.13(+0.43%) |
Oct 18, 2018 | 30.99 | 31.18 | 30.21 | 30.49 | 5,149,126 | -0.83(-2.64%) |
Oct 17, 2018 | 31.44 | 31.62 | 31.04 | 31.32 | 5,491,971 | -0.14(-0.44%) |
Oct 16, 2018 | 30.96 | 31.49 | 30.72 | 31.46 | 7,193,770 | +0.50(+1.62%) |
Oct 15, 2018 | 30.88 | 31.25 | 30.85 | 30.96 | 6,548,380 | +0.02(+0.07%) |
Oct 12, 2018 | 31.65 | 31.75 | 30.36 | 30.94 | 6,420,788 | -0.11(-0.35%) |
Oct 11, 2018 | 31.66 | 31.98 | 30.95 | 31.04 | 7,899,387 | -0.51(-1.63%) |
Oct 10, 2018 | 32.43 | 32.65 | 31.54 | 31.56 | 12,707,632 | -0.80(-2.49%) |
Oct 09, 2018 | 33.42 | 33.42 | 32.03 | 32.36 | 11,205,406 | -1.95(-5.68%) |
Oct 08, 2018 | 35.20 | 35.41 | 34.00 | 34.31 | 6,059,270 | -1.05(-2.97%) |
Oct 05, 2018 | 35.34 | 36.05 | 35.30 | 35.37 | 6,159,134 | +0.00(+0.00%) |
Oct 04, 2018 | 34.99 | 35.39 | 34.85 | 35.37 | 6,674,667 | +0.39(+1.12%) |
Oct 03, 2018 | 36.54 | 36.57 | 34.95 | 34.97 | 7,620,427 | -1.49(-4.10%) |
Oct 02, 2018 | 36.24 | 36.75 | 36.13 | 36.47 | 3,614,078 | +0.24(+0.66%) |
Oct 01, 2018 | 35.82 | 36.42 | 35.80 | 36.23 | 4,032,986 | +0.59(+1.67%) |
Sep 28, 2018 | 36.40 | 36.42 | 35.56 | 35.63 | 6,153,617 | -0.78(-2.15%) |
Sep 27, 2018 | 36.94 | 36.98 | 36.39 | 36.42 | 3,376,500 | -0.52(-1.41%) |
Sep 26, 2018 | 37.03 | 37.61 | 36.55 | 36.94 | 7,691,323 | -0.09(-0.25%) |
Sep 25, 2018 | 38.11 | 38.18 | 36.91 | 37.03 | 5,446,435 | -0.91(-2.41%) |
Sep 24, 2018 | 39.06 | 39.11 | 37.77 | 37.95 | 4,249,724 | -1.29(-3.29%) |
Sep 21, 2018 | 39.72 | 39.72 | 38.90 | 39.24 | 6,790,854 | -0.33(-0.84%) |
Sep 20, 2018 | 39.62 | 39.84 | 39.45 | 39.57 | 2,736,532 | +0.26(+0.66%) |
Sep 19, 2018 | 39.06 | 39.45 | 39.01 | 39.31 | 3,090,626 | +0.36(+0.93%) |
Sep 18, 2018 | 39.08 | 39.22 | 38.88 | 38.95 | 2,147,909 | +0.07(+0.19%) |
Sep 17, 2018 | 38.60 | 39.30 | 38.57 | 38.87 | 3,173,972 | +0.28(+0.71%) |
Sep 14, 2018 | 38.23 | 38.63 | 38.11 | 38.60 | 2,032,125 | +0.37(+0.97%) |
Sep 13, 2018 | 38.31 | 38.63 | 38.15 | 38.23 | 2,743,359 | +0.26(+0.69%) |
Sep 12, 2018 | 37.42 | 38.02 | 37.34 | 37.97 | 2,135,152 | +0.56(+1.49%) |
Sep 11, 2018 | 37.48 | 37.63 | 37.12 | 37.41 | 2,898,412 | -0.22(-0.58%) |
Sep 10, 2018 | 37.64 | 37.90 | 37.55 | 37.63 | 3,244,389 | +0.14(+0.37%) |
Sep 07, 2018 | 37.55 | 37.68 | 37.28 | 37.49 | 2,378,744 | -0.09(-0.23%) |
Sep 06, 2018 | 37.34 | 37.74 | 37.15 | 37.58 | 4,260,786 | +0.29(+0.78%) |
Sep 05, 2018 | 36.88 | 37.37 | 36.63 | 37.29 | 5,120,105 | +0.35(+0.94%) |
Sep 04, 2018 | 36.96 | 37.04 | 36.62 | 36.94 | 4,322,318 | -0.14(-0.37%) |
Aug 31, 2018 | 37.08 | 37.08 | 37.08 | 0 | -0.43(-1.14%) | |
Aug 30, 2018 | 37.84 | 37.98 | 37.45 | 37.50 | 2,114,984 | -0.51(-1.35%) |
Aug 29, 2018 | 38.01 | 38.12 | 37.85 | 38.02 | 1,769,361 | +0.17(+0.46%) |
Aug 28, 2018 | 38.16 | 38.22 | 37.71 | 37.85 | 2,789,810 | -0.23(-0.61%) |
Aug 27, 2018 | 37.73 | 38.40 | 37.72 | 38.08 | 2,351,890 | +0.50(+1.33%) |
Aug 24, 2018 | 37.27 | 37.65 | 37.19 | 37.58 | 2,083,711 | +0.45(+1.21%) |
Aug 23, 2018 | 37.38 | 37.46 | 37.08 | 37.13 | 2,929,201 | -0.33(-0.87%) |
Aug 22, 2018 | 37.88 | 38.06 | 37.43 | 37.45 | 2,179,676 | -0.51(-1.36%) |
Aug 21, 2018 | 37.69 | 38.06 | 37.65 | 37.97 | 2,311,767 | +0.27(+0.71%) |
Aug 20, 2018 | 37.77 | 37.87 | 37.53 | 37.70 | 3,018,119 | +0.02(+0.06%) |
Aug 17, 2018 | 37.31 | 37.76 | 37.20 | 37.68 | 2,508,950 | +0.26(+0.70%) |
Aug 16, 2018 | 37.20 | 37.61 | 37.13 | 37.42 | 2,845,757 | +0.44(+1.20%) |
Aug 15, 2018 | 37.27 | 37.36 | 36.27 | 36.98 | 3,937,555 | -0.59(-1.58%) |
Aug 14, 2018 | 37.19 | 37.71 | 37.19 | 37.57 | 1,902,895 | +0.50(+1.36%) |
Aug 13, 2018 | 37.50 | 37.57 | 36.80 | 37.07 | 3,301,926 | -0.37(-1.00%) |
Aug 10, 2018 | 38.04 | 38.04 | 37.31 | 37.44 | 2,719,778 | -0.75(-1.96%) |
Aug 09, 2018 | 38.11 | 38.50 | 38.11 | 38.19 | 1,686,410 | +0.15(+0.40%) |
Aug 08, 2018 | 38.51 | 38.59 | 38.02 | 38.04 | 2,105,767 | -0.47(-1.21%) |
Aug 07, 2018 | 38.00 | 38.67 | 37.95 | 38.50 | 3,058,620 | +0.50(+1.32%) |
Aug 06, 2018 | 37.67 | 38.16 | 37.63 | 38.00 | 2,324,784 | +0.25(+0.67%) |
Aug 03, 2018 | 37.60 | 37.94 | 37.46 | 37.75 | 3,016,160 | +0.37(+1.00%) |
Aug 02, 2018 | 37.40 | 37.48 | 36.76 | 37.37 | 3,363,832 | -0.29(-0.76%) |
Aug 01, 2018 | 38.27 | 38.59 | 37.62 | 37.66 | 2,571,416 | -0.93(-2.42%) |
Jul 31, 2018 | 38.14 | 38.67 | 37.99 | 38.60 | 3,169,711 | +0.70(+1.86%) |
Jul 30, 2018 | 37.46 | 38.26 | 37.46 | 37.89 | 3,128,872 | +0.52(+1.40%) |
Jul 27, 2018 | 37.69 | 38.06 | 37.19 | 37.37 | 3,636,765 | -0.01(-0.04%) |
Jul 26, 2018 | 38.39 | 38.39 | 36.49 | 37.38 | 5,384,433 | -0.72(-1.89%) |
Jul 25, 2018 | 38.06 | 38.34 | 37.88 | 38.10 | 3,847,899 | -0.01(-0.02%) |
Jul 24, 2018 | 37.95 | 38.18 | 37.83 | 38.11 | 3,980,397 | +0.26(+0.68%) |
Jul 23, 2018 | 38.08 | 38.11 | 37.73 | 37.85 | 2,681,520 | -0.11(-0.28%) |
Jul 20, 2018 | 37.96 | 38.14 | 37.81 | 37.96 | 2,152,812 | -0.34(-0.88%) |
Jul 19, 2018 | 38.11 | 38.41 | 37.86 | 38.29 | 1,741,434 | +0.19(+0.49%) |
Jul 18, 2018 | 38.13 | 38.29 | 37.94 | 38.11 | 2,502,734 | -0.05(-0.13%) |
Jul 17, 2018 | 37.70 | 38.27 | 37.49 | 38.16 | 2,441,982 | +0.47(+1.26%) |
Jul 16, 2018 | 38.19 | 38.27 | 37.57 | 37.68 | 1,732,824 | -0.50(-1.30%) |
Jul 13, 2018 | 38.31 | 38.47 | 38.02 | 38.18 | 1,827,768 | -0.12(-0.32%) |
Jul 12, 2018 | 38.32 | 38.79 | 38.08 | 38.30 | 3,605,300 | +0.32(+0.85%) |
Jul 11, 2018 | 37.99 | 38.31 | 37.96 | 37.98 | 4,088,359 | -0.43(-1.12%) |
Jul 10, 2018 | 38.13 | 38.47 | 38.13 | 38.41 | 2,598,797 | +0.30(+0.79%) |
Jul 09, 2018 | 37.88 | 38.21 | 37.73 | 38.11 | 3,238,119 | +0.50(+1.32%) |
Jul 06, 2018 | 37.32 | 37.82 | 37.08 | 37.61 | 2,205,721 | +0.12(+0.33%) |
Jul 05, 2018 | 37.32 | 37.52 | 36.85 | 37.49 | 2,732,784 | +0.42(+1.12%) |
Jul 03, 2018 | 37.07 | 37.07 | 37.07 | 0 | -0.05(-0.14%) | |
Jul 02, 2018 | 37.28 | 37.32 | 36.62 | 37.12 | 4,180,999 | -0.29(-0.77%) |
Jun 29, 2018 | 37.81 | 37.98 | 37.40 | 37.41 | 3,288,061 | -0.26(-0.69%) |
Jun 28, 2018 | 37.86 | 37.97 | 37.37 | 37.67 | 3,559,052 | -0.31(-0.81%) |
Jun 27, 2018 | 38.27 | 38.62 | 37.96 | 37.98 | 3,741,269 | -0.24(-0.62%) |
Jun 26, 2018 | 38.18 | 38.39 | 38.01 | 38.22 | 3,152,583 | +0.11(+0.30%) |
Jun 25, 2018 | 38.06 | 38.23 | 37.57 | 38.10 | 3,808,743 | +0.03(+0.08%) |
Jun 22, 2018 | 38.16 | 38.51 | 38.04 | 38.07 | 10,711,598 | +0.09(+0.25%) |
Jun 21, 2018 | 38.93 | 38.96 | 37.77 | 37.98 | 5,958,196 | -0.93(-2.40%) |
Jun 20, 2018 | 39.50 | 39.50 | 38.73 | 38.91 | 4,031,995 | -0.44(-1.11%) |
Jun 19, 2018 | 39.80 | 39.92 | 39.25 | 39.35 | 4,062,094 | -0.78(-1.93%) |
Jun 18, 2018 | 39.67 | 40.37 | 39.55 | 40.13 | 5,338,920 | +0.31(+0.78%) |
Jun 15, 2018 | 40.83 | 39.47 | 39.82 | 9,409,398 | -1.01(-2.48%) | |
Jun 14, 2018 | 41.30 | 41.35 | 40.71 | 40.83 | 5,542,893 | -0.26(-0.63%) |
Jun 13, 2018 | 41.94 | 41.97 | 41.02 | 41.09 | 5,022,386 | -1.05(-2.49%) |
Jun 12, 2018 | 42.60 | 42.79 | 42.07 | 42.14 | 3,926,268 | -0.25(-0.59%) |
Jun 11, 2018 | 42.29 | 42.67 | 42.24 | 42.39 | 3,290,994 | +0.14(+0.34%) |
Jun 08, 2018 | 41.81 | 42.37 | 41.72 | 42.24 | 4,722,641 | +0.14(+0.34%) |
Jun 07, 2018 | 42.38 | 42.42 | 42.05 | 42.10 | 4,992,280 | -0.27(-0.64%) |
Jun 06, 2018 | 42.38 | 42.37 | 6,669,030 | +1.29(+3.15%) | ||
Jun 05, 2018 | 41.43 | 42.08 | 41.03 | 41.08 | 8,874,571 | -0.06(-0.14%) |
Jun 04, 2018 | 40.11 | 41.35 | 40.11 | 41.14 | 9,289,540 | +1.46(+3.67%) |
Jun 01, 2018 | 39.57 | 39.99 | 39.16 | 39.68 | 4,961,978 | +1.25(+3.25%) |
May 31, 2018 | 38.73 | 39.03 | 38.24 | 38.43 | 3,152,105 | -0.28(-0.72%) |
May 30, 2018 | 38.38 | 38.93 | 38.31 | 38.71 | 2,564,327 | +0.68(+1.79%) |
May 29, 2018 | 38.55 | 38.65 | 37.81 | 38.03 | 3,034,581 | -0.85(-2.20%) |
May 25, 2018 | 38.88 | 38.88 | 38.88 | 0 | -0.34(-0.86%) | |
May 24, 2018 | 39.21 | 39.42 | 38.67 | 39.22 | 3,825,064 | -0.13(-0.32%) |
May 23, 2018 | 39.41 | 39.62 | 38.88 | 39.35 | 4,564,275 | -0.31(-0.79%) |
May 22, 2018 | 39.30 | 39.86 | 38.98 | 39.66 | 4,167,580 | +0.32(+0.81%) |
May 21, 2018 | 39.31 | 39.38 | 38.98 | 39.34 | 2,599,753 | +0.20(+0.51%) |
May 18, 2018 | 39.17 | 39.33 | 38.99 | 39.14 | 3,012,831 | -0.07(-0.18%) |
May 17, 2018 | 39.09 | 39.42 | 39.08 | 39.21 | 3,311,200 | +0.02(+0.05%) |
May 16, 2018 | 38.46 | 39.75 | 38.43 | 39.19 | 6,414,495 | +0.87(+2.27%) |
May 15, 2018 | 38.46 | 38.54 | 37.75 | 38.32 | 4,464,392 | -0.28(-0.74%) |
May 14, 2018 | 38.28 | 38.70 | 38.09 | 38.61 | 3,681,045 | +0.40(+1.04%) |
May 11, 2018 | 37.71 | 38.34 | 37.63 | 38.21 | 2,583,548 | +0.58(+1.53%) |
May 10, 2018 | 37.25 | 37.96 | 37.21 | 37.63 | 2,011,680 | +0.46(+1.25%) |
May 09, 2018 | 36.98 | 37.32 | 36.75 | 37.17 | 2,508,172 | +0.34(+0.93%) |
May 08, 2018 | 36.95 | 36.99 | 36.61 | 36.83 | 2,639,050 | -0.13(-0.35%) |
May 07, 2018 | 37.02 | 37.06 | 36.42 | 36.95 | 3,215,085 | -0.21(-0.57%) |
May 04, 2018 | 36.28 | 37.40 | 36.19 | 37.17 | 3,199,213 | +0.73(+1.99%) |
May 03, 2018 | 35.74 | 36.54 | 35.63 | 36.44 | 6,451,533 | +0.71(+1.97%) |
May 02, 2018 | 36.40 | 36.47 | 35.61 | 35.74 | 3,498,258 | -0.66(-1.82%) |
May 01, 2018 | 36.63 | 36.66 | 35.76 | 36.40 | 4,072,829 | -0.32(-0.87%) |
Apr 30, 2018 | 37.46 | 37.57 | 36.65 | 36.72 | 3,766,434 | -0.73(-1.94%) |
Apr 27, 2018 | 37.34 | 38.04 | 37.34 | 37.45 | 3,559,687 | +0.14(+0.38%) |
Apr 26, 2018 | 38.08 | 38.56 | 36.91 | 37.30 | 3,713,325 | -0.78(-2.06%) |
Apr 25, 2018 | 37.54 | 38.32 | 37.04 | 38.09 | 4,854,271 | +0.51(+1.36%) |
Apr 24, 2018 | 38.45 | 38.50 | 37.35 | 37.57 | 4,484,525 | -0.68(-1.77%) |
Apr 23, 2018 | 38.10 | 38.36 | 38.02 | 38.25 | 2,795,632 | +0.21(+0.56%) |
Apr 20, 2018 | 38.46 | 38.58 | 37.89 | 38.04 | 2,427,763 | -0.13(-0.34%) |
Apr 19, 2018 | 38.50 | 38.58 | 37.88 | 38.16 | 2,295,968 | -0.34(-0.89%) |
Apr 18, 2018 | 38.26 | 38.66 | 38.14 | 38.51 | 3,269,521 | +0.39(+1.03%) |
Apr 17, 2018 | 38.12 | 38.47 | 37.90 | 38.11 | 2,667,285 | -0.16(-0.43%) |
Apr 16, 2018 | 38.10 | 38.44 | 37.94 | 38.28 | 2,282,828 | +0.38(+1.00%) |
Apr 13, 2018 | 37.80 | 38.06 | 37.63 | 37.90 | 1,984,690 | +0.45(+1.20%) |
Apr 12, 2018 | 37.53 | 37.67 | 37.32 | 37.45 | 1,844,165 | +0.11(+0.29%) |
Apr 11, 2018 | 37.05 | 37.51 | 37.00 | 37.35 | 2,050,304 | -0.05(-0.13%) |
Apr 10, 2018 | 37.57 | 37.64 | 37.13 | 37.40 | 5,780,071 | +0.37(+1.00%) |
Apr 09, 2018 | 37.36 | 37.46 | 36.86 | 37.02 | 4,106,484 | -0.13(-0.35%) |
Apr 06, 2018 | 37.66 | 37.87 | 36.83 | 37.15 | 3,995,811 | -0.90(-2.36%) |
Apr 05, 2018 | 38.11 | 38.26 | 37.85 | 38.05 | 4,522,254 | +0.19(+0.49%) |
Apr 04, 2018 | 36.67 | 37.91 | 36.67 | 37.87 | 3,285,430 | +0.47(+1.26%) |
Apr 03, 2018 | 36.55 | 37.43 | 36.45 | 37.40 | 4,148,981 | +0.98(+2.70%) |
Apr 02, 2018 | 37.87 | 37.94 | 35.91 | 36.41 | 4,583,263 | -1.64(-4.30%) |
Mar 29, 2018 | 38.05 | 38.05 | 38.05 | 0 | +0.75(+2.00%) | |
Mar 28, 2018 | 37.22 | 37.87 | 37.10 | 37.30 | 3,928,708 | +0.18(+0.48%) |
Mar 27, 2018 | 37.33 | 37.67 | 36.88 | 37.12 | 4,809,703 | -0.17(-0.46%) |
Mar 26, 2018 | 36.51 | 37.43 | 36.33 | 37.30 | 6,429,955 | +1.58(+4.43%) |
Mar 23, 2018 | 36.79 | 37.01 | 35.64 | 35.71 | 4,475,040 | -0.90(-2.45%) |
Mar 22, 2018 | 37.74 | 37.85 | 35.91 | 36.61 | 4,133,215 | -1.51(-3.96%) |
Mar 21, 2018 | 37.89 | 38.41 | 37.61 | 38.12 | 3,959,162 | +0.23(+0.62%) |
Mar 20, 2018 | 38.11 | 38.48 | 37.74 | 37.89 | 4,040,918 | -0.01(-0.04%) |
Mar 19, 2018 | 38.81 | 38.88 | 37.67 | 37.90 | 4,203,582 | -0.96(-2.47%) |
Mar 16, 2018 | 38.78 | 39.29 | 38.66 | 38.86 | 5,602,232 | +0.11(+0.28%) |
Mar 15, 2018 | 39.03 | 39.15 | 38.71 | 38.76 | 3,558,480 | -0.23(-0.60%) |
Mar 14, 2018 | 39.42 | 39.47 | 38.77 | 38.99 | 4,206,248 | -0.18(-0.45%) |
Mar 13, 2018 | 39.38 | 39.62 | 39.10 | 39.17 | 4,021,491 | +0.01(+0.04%) |
Mar 12, 2018 | 39.53 | 39.75 | 39.10 | 39.15 | 4,690,260 | -0.19(-0.47%) |
Mar 09, 2018 | 39.20 | 39.40 | 38.72 | 39.34 | 5,444,573 | +0.24(+0.62%) |
Mar 08, 2018 | 39.17 | 39.44 | 38.86 | 39.10 | 5,009,455 | -0.07(-0.18%) |
Mar 07, 2018 | 38.66 | 39.17 | 10,498,856 | -1.92(-4.68%) | ||
Mar 06, 2018 | 41.55 | 41.74 | 40.73 | 41.09 | 6,252,579 | -0.88(-2.10%) |
Mar 05, 2018 | 41.38 | 42.14 | 41.35 | 41.97 | 2,799,315 | +0.33(+0.80%) |
Mar 02, 2018 | 41.30 | 41.78 | 41.08 | 41.64 | 2,712,733 | +0.08(+0.19%) |
Mar 01, 2018 | 42.47 | 42.63 | 41.27 | 41.56 | 3,150,388 | -0.88(-2.06%) |
Feb 28, 2018 | 43.06 | 43.25 | 42.42 | 42.44 | 3,311,868 | -0.41(-0.95%) |
Feb 27, 2018 | 43.16 | 43.66 | 42.84 | 42.84 | 2,572,705 | -0.29(-0.68%) |
Feb 26, 2018 | 42.62 | 43.26 | 42.39 | 43.14 | 2,143,042 | +0.76(+1.80%) |
Feb 23, 2018 | 41.81 | 42.39 | 41.60 | 42.37 | 3,214,704 | +0.85(+2.04%) |
Feb 22, 2018 | 41.42 | 41.53 | 2,041,366 | -0.06(-0.15%) | ||
Feb 21, 2018 | 41.30 | 42.37 | 41.16 | 41.59 | 3,205,042 | +0.28(+0.69%) |
Feb 20, 2018 | 41.47 | 42.05 | 41.21 | 41.30 | 3,945,151 | -0.33(-0.80%) |
Feb 16, 2018 | 41.64 | 41.64 | 41.64 | 0 | +0.24(+0.58%) | |
Feb 15, 2018 | 41.57 | 41.64 | 40.98 | 41.40 | 4,056,163 | +0.16(+0.38%) |
Feb 14, 2018 | 40.67 | 41.33 | 40.57 | 41.24 | 2,874,487 | +0.25(+0.60%) |
Feb 13, 2018 | 40.76 | 41.07 | 40.28 | 40.99 | 3,172,604 | +0.11(+0.26%) |
Feb 12, 2018 | 40.70 | 41.19 | 40.38 | 40.89 | 3,650,654 | +0.48(+1.19%) |
Feb 09, 2018 | 40.23 | 40.79 | 38.94 | 40.41 | 4,778,113 | +0.81(+2.05%) |
Feb 08, 2018 | 41.78 | 41.83 | 39.56 | 39.59 | 5,270,331 | -2.26(-5.40%) |
Feb 07, 2018 | 41.91 | 42.81 | 41.77 | 41.86 | 5,453,917 | -0.23(-0.54%) |
Feb 06, 2018 | 41.35 | 42.22 | 40.90 | 42.08 | 6,097,211 | -0.33(-0.78%) |
Feb 05, 2018 | 43.68 | 44.38 | 41.84 | 42.41 | 4,809,712 | -1.50(-3.43%) |
Feb 02, 2018 | 43.44 | 44.47 | 43.27 | 43.92 | 5,982,731 | +0.35(+0.81%) |
Feb 01, 2018 | 44.43 | 44.73 | 43.35 | 43.56 | 6,088,550 | -0.84(-1.89%) |
Jan 31, 2018 | 44.74 | 44.85 | 44.09 | 44.41 | 6,917,892 | -0.95(-2.09%) |
Jan 30, 2018 | 45.51 | 45.97 | 45.35 | 45.35 | 3,442,333 | -0.62(-1.35%) |
Jan 29, 2018 | 47.29 | 47.29 | 45.88 | 45.97 | 5,326,798 | +0.23(+0.51%) |
Jan 26, 2018 | 44.89 | 47.14 | 44.68 | 45.74 | 4,433,902 | +0.95(+2.13%) |
Jan 25, 2018 | 45.10 | 45.26 | 44.65 | 44.79 | 2,263,994 | -0.18(-0.41%) |
Jan 24, 2018 | 44.94 | 45.43 | 44.79 | 44.97 | 2,514,764 | +0.24(+0.54%) |
Jan 23, 2018 | 44.60 | 44.91 | 44.50 | 44.73 | 2,401,231 | -0.10(-0.22%) |
Jan 22, 2018 | 44.73 | 44.88 | 44.33 | 44.83 | 2,793,636 | -0.03(-0.06%) |
Jan 19, 2018 | 44.43 | 45.00 | 44.36 | 44.86 | 4,425,477 | +0.62(+1.41%) |
Jan 18, 2018 | 43.26 | 44.38 | 43.20 | 44.24 | 6,240,551 | +0.80(+1.84%) |
Jan 17, 2018 | 43.51 | 43.65 | 43.32 | 43.44 | 2,190,315 | +0.18(+0.42%) |
Jan 16, 2018 | 43.87 | 43.97 | 43.01 | 43.25 | 2,605,978 | -0.73(-1.65%) |
Jan 12, 2018 | 43.98 | 43.98 | 43.98 | 0 | +0.02(+0.05%) | |
Jan 11, 2018 | 43.85 | 43.96 | 43.58 | 43.96 | 1,753,320 | +0.43(+0.99%) |
Jan 10, 2018 | 43.77 | 43.29 | 43.53 | 1,899,633 | +0.09(+0.21%) | |
Jan 09, 2018 | 43.93 | 44.06 | 43.33 | 43.44 | 3,516,938 | -0.45(-1.03%) |
Jan 08, 2018 | 43.66 | 44.11 | 43.55 | 43.89 | 3,474,607 | +0.30(+0.70%) |
Jan 05, 2018 | 43.71 | 43.72 | 43.42 | 43.59 | 2,451,956 | +0.08(+0.19%) |
Jan 04, 2018 | 43.01 | 43.71 | 42.90 | 43.50 | 3,627,159 | +0.72(+1.68%) |
Jan 03, 2018 | 42.35 | 42.97 | 42.24 | 42.78 | 3,869,474 | +0.56(+1.32%) |