Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.43 | 37.99 | 36.70 | 36.79 | 7,662,463 | -1.09(-2.87%) |
Feb 27, 2019 | 38.43 | 38.52 | 37.44 | 37.87 | 5,563,230 | -0.53(-1.38%) |
Feb 26, 2019 | 38.30 | 38.90 | 37.90 | 38.40 | 4,588,259 | -0.18(-0.47%) |
Feb 25, 2019 | 38.83 | 39.24 | 38.46 | 38.58 | 8,522,024 | -0.05(-0.12%) |
Feb 22, 2019 | 38.30 | 38.81 | 38.00 | 38.63 | 5,436,712 | +0.54(+1.42%) |
Feb 21, 2019 | 37.22 | 38.10 | 37.08 | 38.09 | 4,921,657 | +0.38(+1.00%) |
Feb 20, 2019 | 38.06 | 38.33 | 37.42 | 37.71 | 4,568,020 | -0.53(-1.39%) |
Feb 19, 2019 | 37.84 | 38.65 | 37.64 | 38.24 | 5,512,602 | +0.44(+1.15%) |
Feb 15, 2019 | 37.76 | 38.04 | 37.42 | 37.81 | 8,019,269 | +0.16(+0.43%) |
Feb 14, 2019 | 37.49 | 37.94 | 36.97 | 37.65 | 8,178,575 | -0.35(-0.92%) |
Feb 13, 2019 | 38.52 | 38.91 | 37.27 | 38.00 | 8,916,451 | -0.42(-1.08%) |
Feb 12, 2019 | 36.18 | 38.47 | 36.02 | 38.41 | 10,936,896 | +2.70(+7.55%) |
Feb 11, 2019 | 35.61 | 35.79 | 35.22 | 35.72 | 3,877,671 | +0.04(+0.11%) |
Feb 08, 2019 | 35.92 | 36.18 | 35.15 | 35.68 | 5,221,041 | -0.55(-1.51%) |
Feb 07, 2019 | 35.14 | 36.25 | 35.14 | 36.23 | 7,485,004 | +0.87(+2.45%) |
Feb 06, 2019 | 36.00 | 36.11 | 35.15 | 35.36 | 6,924,547 | -0.77(-2.14%) |
Feb 05, 2019 | 35.52 | 36.21 | 35.44 | 36.13 | 4,383,606 | +0.58(+1.64%) |
Feb 04, 2019 | 35.71 | 36.00 | 35.31 | 35.55 | 5,111,442 | -0.24(-0.68%) |
Feb 01, 2019 | 36.32 | 36.93 | 35.76 | 35.79 | 8,578,805 | -0.43(-1.20%) |
Jan 31, 2019 | 35.47 | 36.74 | 34.86 | 36.23 | 11,768,797 | +0.81(+2.29%) |
Jan 30, 2019 | 34.58 | 35.46 | 33.97 | 35.42 | 9,172,444 | +0.86(+2.48%) |
Jan 29, 2019 | 33.80 | 34.62 | 32.94 | 34.56 | 12,764,553 | +0.27(+0.80%) |
Jan 28, 2019 | 34.42 | 35.29 | 34.08 | 34.29 | 10,780,137 | -0.86(-2.44%) |
Jan 25, 2019 | 36.34 | 36.94 | 34.30 | 35.14 | 16,980,682 | -0.94(-2.61%) |
Jan 24, 2019 | 35.15 | 36.25 | 35.11 | 36.09 | 9,732,152 | +0.94(+2.68%) |
Jan 23, 2019 | 34.99 | 35.48 | 34.59 | 35.14 | 6,753,376 | +0.83(+2.42%) |
Jan 22, 2019 | 34.86 | 34.97 | 34.12 | 34.31 | 5,179,335 | -0.72(-2.04%) |
Jan 18, 2019 | 35.53 | 35.62 | 34.89 | 35.03 | 5,377,766 | -0.41(-1.14%) |
Jan 17, 2019 | 35.31 | 35.77 | 35.15 | 35.44 | 5,066,944 | -0.23(-0.63%) |
Jan 16, 2019 | 36.21 | 36.30 | 35.49 | 35.66 | 4,863,912 | -0.59(-1.64%) |
Jan 15, 2019 | 36.28 | 36.76 | 35.81 | 36.26 | 5,149,566 | +0.06(+0.16%) |
Jan 14, 2019 | 37.03 | 37.14 | 36.15 | 36.20 | 8,828,409 | -1.11(-2.98%) |
Jan 11, 2019 | 36.85 | 37.81 | 36.59 | 37.31 | 6,220,055 | +0.46(+1.25%) |
Jan 10, 2019 | 37.09 | 37.34 | 36.43 | 36.85 | 7,691,453 | -0.44(-1.19%) |
Jan 09, 2019 | 35.91 | 37.66 | 35.13 | 37.29 | 12,615,458 | +2.20(+6.26%) |
Jan 08, 2019 | 35.77 | 35.81 | 34.75 | 35.10 | 4,921,129 | -0.14(-0.40%) |
Jan 07, 2019 | 34.66 | 35.92 | 34.53 | 35.24 | 7,954,423 | +0.61(+1.77%) |
Jan 04, 2019 | 33.50 | 34.74 | 33.35 | 34.63 | 5,589,187 | +1.53(+4.61%) |
Jan 03, 2019 | 33.11 | 33.75 | 32.61 | 33.10 | 5,482,215 | -0.13(-0.40%) |
Jan 02, 2019 | 32.18 | 33.50 | 32.11 | 33.23 | 5,053,911 | +0.57(+1.76%) |
Dec 31, 2018 | 32.73 | 33.01 | 31.73 | 32.66 | 3,365,760 | +0.07(+0.20%) |
Dec 28, 2018 | 32.64 | 33.33 | 32.13 | 32.59 | 4,515,099 | +0.03(+0.09%) |
Dec 27, 2018 | 31.65 | 32.57 | 31.53 | 32.56 | 4,395,980 | +0.36(+1.11%) |
Dec 26, 2018 | 31.19 | 32.26 | 30.67 | 32.20 | 4,932,001 | +1.15(+3.70%) |
Dec 24, 2018 | 31.52 | 31.76 | 30.52 | 31.05 | 3,223,857 | -0.62(-1.96%) |
Dec 21, 2018 | 33.01 | 33.59 | 31.67 | 31.68 | 9,514,069 | -1.36(-4.11%) |
Dec 20, 2018 | 33.46 | 34.13 | 32.89 | 33.03 | 6,828,375 | -0.55(-1.63%) |
Dec 19, 2018 | 34.08 | 34.93 | 33.42 | 33.58 | 8,098,803 | -0.38(-1.11%) |
Dec 18, 2018 | 33.86 | 34.58 | 33.55 | 33.96 | 8,639,059 | +0.70(+2.10%) |
Dec 17, 2018 | 33.25 | 33.91 | 33.10 | 33.26 | 4,526,283 | -0.19(-0.56%) |
Dec 14, 2018 | 33.57 | 34.50 | 33.33 | 33.45 | 6,117,104 | -0.55(-1.61%) |
Dec 13, 2018 | 34.00 | 34.37 | 33.81 | 33.99 | 3,079,345 | +0.10(+0.31%) |
Dec 12, 2018 | 34.01 | 34.41 | 33.55 | 33.89 | 3,292,441 | +0.22(+0.64%) |
Dec 11, 2018 | 34.31 | 34.46 | 33.59 | 33.67 | 3,182,468 | -0.17(-0.50%) |
Dec 10, 2018 | 34.35 | 34.82 | 33.69 | 33.84 | 3,796,086 | -0.51(-1.48%) |
Dec 07, 2018 | 34.86 | 35.62 | 34.32 | 34.35 | 3,811,847 | -0.47(-1.35%) |
Dec 06, 2018 | 33.86 | 34.93 | 33.82 | 34.82 | 4,749,459 | +0.64(+1.87%) |
Dec 04, 2018 | 35.30 | 35.58 | 34.15 | 34.18 | 8,234,820 | -1.61(-4.50%) |
Dec 03, 2018 | 35.48 | 35.91 | 34.61 | 35.79 | 4,306,233 | +0.73(+2.07%) |
Nov 30, 2018 | 35.14 | 35.33 | 34.70 | 35.07 | 5,336,267 | -0.12(-0.35%) |
Nov 29, 2018 | 35.09 | 35.54 | 34.86 | 35.19 | 6,335,728 | +0.03(+0.08%) |
Nov 28, 2018 | 34.35 | 35.16 | 33.16 | 35.16 | 5,678,931 | +0.96(+2.81%) |
Nov 27, 2018 | 33.74 | 34.53 | 33.74 | 34.20 | 4,859,620 | +0.17(+0.50%) |
Nov 26, 2018 | 33.96 | 34.28 | 33.53 | 34.03 | 8,334,428 | +0.29(+0.87%) |
Nov 23, 2018 | 33.45 | 34.07 | 33.34 | 33.74 | 2,522,940 | +0.15(+0.45%) |
Nov 21, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.88(+2.70%) | |
Nov 20, 2018 | 32.12 | 33.11 | 32.11 | 32.71 | 7,653,514 | -0.09(-0.29%) |
Nov 19, 2018 | 32.43 | 32.98 | 31.88 | 32.80 | 8,441,442 | +0.17(+0.52%) |
Nov 16, 2018 | 31.40 | 32.76 | 31.33 | 32.63 | 5,295,304 | +1.13(+3.57%) |
Nov 15, 2018 | 31.61 | 31.86 | 30.52 | 31.51 | 10,143,941 | -0.84(-2.61%) |
Nov 14, 2018 | 32.92 | 33.33 | 32.15 | 32.35 | 5,878,660 | -0.20(-0.61%) |
Nov 13, 2018 | 31.97 | 32.75 | 31.76 | 32.55 | 8,077,055 | +0.75(+2.36%) |
Nov 12, 2018 | 31.88 | 32.36 | 31.68 | 31.80 | 6,984,835 | -0.48(-1.48%) |
Nov 09, 2018 | 31.98 | 32.88 | 31.85 | 32.28 | 9,406,164 | +0.17(+0.53%) |
Nov 08, 2018 | 32.88 | 33.99 | 31.62 | 32.11 | 12,921,588 | -3.16(-8.97%) |
Nov 07, 2018 | 35.49 | 35.59 | 34.51 | 35.27 | 5,726,828 | +0.09(+0.27%) |
Nov 06, 2018 | 35.03 | 35.28 | 34.59 | 35.17 | 3,939,603 | +0.12(+0.35%) |
Nov 05, 2018 | 33.86 | 35.07 | 33.81 | 35.05 | 5,856,507 | +1.19(+3.52%) |
Nov 02, 2018 | 35.00 | 35.00 | 33.29 | 33.86 | 5,421,177 | -0.83(-2.38%) |
Nov 01, 2018 | 33.82 | 35.06 | 33.54 | 34.69 | 6,488,541 | +0.95(+2.81%) |
Oct 31, 2018 | 34.36 | 34.54 | 33.41 | 33.74 | 5,863,843 | -0.38(-1.10%) |
Oct 30, 2018 | 32.77 | 34.16 | 32.49 | 34.11 | 6,461,068 | +1.24(+3.77%) |
Oct 29, 2018 | 34.44 | 34.52 | 32.51 | 32.88 | 5,643,515 | -0.95(-2.80%) |
Oct 26, 2018 | 32.83 | 34.84 | 32.64 | 33.82 | 8,519,190 | +0.40(+1.21%) |
Oct 25, 2018 | 32.62 | 33.69 | 32.49 | 33.42 | 6,758,675 | +1.13(+3.49%) |
Oct 24, 2018 | 33.48 | 34.10 | 32.26 | 32.29 | 8,111,731 | -1.18(-3.53%) |
Oct 23, 2018 | 32.48 | 34.10 | 32.25 | 33.48 | 10,974,021 | +0.67(+2.03%) |
Oct 22, 2018 | 33.82 | 33.88 | 32.73 | 32.81 | 8,607,099 | -0.89(-2.64%) |
Oct 19, 2018 | 34.93 | 35.17 | 33.51 | 33.70 | 5,299,887 | -1.37(-3.91%) |
Oct 18, 2018 | 34.95 | 35.64 | 34.76 | 35.07 | 4,251,496 | -0.38(-1.06%) |
Oct 17, 2018 | 35.91 | 35.98 | 35.00 | 35.45 | 7,145,421 | -0.82(-2.25%) |
Oct 16, 2018 | 35.73 | 36.28 | 35.27 | 36.26 | 4,953,915 | +0.91(+2.57%) |
Oct 15, 2018 | 35.11 | 35.64 | 34.98 | 35.35 | 3,661,841 | +0.05(+0.13%) |
Oct 12, 2018 | 35.99 | 36.03 | 35.11 | 35.31 | 4,720,082 | -0.27(-0.76%) |
Oct 11, 2018 | 35.92 | 36.61 | 35.47 | 35.58 | 6,286,872 | -0.33(-0.91%) |
Oct 10, 2018 | 36.76 | 37.17 | 35.84 | 35.91 | 8,314,731 | -1.05(-2.84%) |
Oct 09, 2018 | 38.00 | 38.24 | 36.84 | 36.96 | 5,520,958 | -1.18(-3.10%) |
Oct 08, 2018 | 37.44 | 38.34 | 37.40 | 38.14 | 5,405,971 | +0.37(+0.97%) |
Oct 05, 2018 | 38.04 | 38.34 | 37.00 | 37.77 | 8,619,484 | -0.23(-0.59%) |
Oct 04, 2018 | 38.84 | 38.92 | 37.50 | 38.00 | 6,264,967 | -0.92(-2.36%) |
Oct 03, 2018 | 39.88 | 40.21 | 38.78 | 38.92 | 5,405,135 | -1.04(-2.61%) |
Oct 02, 2018 | 39.58 | 40.28 | 39.58 | 39.96 | 4,194,132 | +0.35(+0.88%) |
Oct 01, 2018 | 39.65 | 40.16 | 39.27 | 39.61 | 3,266,676 | +0.04(+0.10%) |
Sep 28, 2018 | 39.17 | 40.05 | 39.03 | 39.58 | 3,989,570 | +0.33(+0.84%) |
Sep 27, 2018 | 39.79 | 39.81 | 38.99 | 39.25 | 2,892,757 | -0.68(-1.69%) |
Sep 26, 2018 | 40.71 | 40.93 | 39.49 | 39.92 | 3,132,672 | -0.41(-1.02%) |
Sep 25, 2018 | 39.60 | 40.49 | 39.43 | 40.34 | 4,479,702 | +0.98(+2.48%) |
Sep 24, 2018 | 39.63 | 39.79 | 39.27 | 39.36 | 5,121,427 | -0.43(-1.08%) |
Sep 21, 2018 | 39.88 | 39.99 | 39.09 | 39.79 | 5,391,334 | -0.12(-0.31%) |
Sep 20, 2018 | 40.15 | 40.35 | 39.58 | 39.91 | 3,549,182 | -0.08(-0.19%) |
Sep 19, 2018 | 40.41 | 40.86 | 39.73 | 39.99 | 2,473,092 | -0.53(-1.30%) |
Sep 18, 2018 | 39.91 | 40.94 | 39.91 | 40.51 | 2,544,390 | +0.60(+1.50%) |
Sep 17, 2018 | 40.41 | 40.49 | 39.87 | 39.91 | 2,924,262 | -0.43(-1.07%) |
Sep 14, 2018 | 39.76 | 40.49 | 39.49 | 40.34 | 3,379,389 | +0.32(+0.80%) |
Sep 13, 2018 | 40.90 | 41.20 | 39.12 | 40.03 | 5,798,984 | -0.79(-1.93%) |
Sep 12, 2018 | 40.47 | 40.97 | 40.30 | 40.81 | 5,581,804 | +0.48(+1.19%) |
Sep 11, 2018 | 39.98 | 41.07 | 39.83 | 40.34 | 4,923,212 | +0.11(+0.28%) |
Sep 10, 2018 | 40.44 | 40.65 | 40.09 | 40.22 | 3,161,976 | -0.11(-0.28%) |
Sep 07, 2018 | 41.72 | 41.77 | 40.10 | 40.34 | 5,223,894 | -1.67(-3.98%) |
Sep 06, 2018 | 42.44 | 42.89 | 41.89 | 42.01 | 2,197,827 | -0.32(-0.75%) |
Sep 05, 2018 | 41.96 | 42.51 | 41.80 | 42.32 | 2,458,182 | +0.40(+0.96%) |
Sep 04, 2018 | 41.72 | 42.13 | 41.63 | 41.92 | 2,169,793 | +0.16(+0.38%) |
Aug 31, 2018 | 41.76 | 41.76 | 41.76 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 42.27 | 42.62 | 41.68 | 41.77 | 2,216,577 | -0.58(-1.37%) |
Aug 29, 2018 | 42.47 | 42.74 | 42.00 | 42.35 | 1,896,564 | -0.17(-0.40%) |
Aug 28, 2018 | 42.53 | 42.78 | 42.32 | 42.52 | 2,484,246 | -0.06(-0.13%) |
Aug 27, 2018 | 42.27 | 42.77 | 42.08 | 42.58 | 2,073,913 | +0.39(+0.93%) |
Aug 24, 2018 | 42.18 | 42.47 | 42.01 | 42.18 | 2,281,277 | -0.01(-0.02%) |
Aug 23, 2018 | 42.81 | 42.81 | 42.00 | 42.19 | 2,216,656 | -0.68(-1.60%) |
Aug 22, 2018 | 43.50 | 43.67 | 42.79 | 42.88 | 3,497,425 | -0.72(-1.66%) |
Aug 21, 2018 | 42.68 | 44.01 | 42.68 | 43.60 | 7,758,452 | +1.58(+3.75%) |
Aug 20, 2018 | 41.76 | 42.31 | 41.64 | 42.02 | 3,885,462 | +0.38(+0.92%) |
Aug 17, 2018 | 41.51 | 42.05 | 41.40 | 41.64 | 3,089,273 | +0.06(+0.14%) |
Aug 16, 2018 | 41.27 | 42.06 | 41.12 | 41.58 | 2,754,051 | +0.46(+1.12%) |
Aug 15, 2018 | 41.13 | 41.41 | 40.57 | 41.12 | 3,132,775 | -0.15(-0.36%) |
Aug 14, 2018 | 40.81 | 41.71 | 40.76 | 41.27 | 3,340,165 | +0.44(+1.08%) |
Aug 13, 2018 | 42.10 | 42.16 | 40.50 | 40.83 | 4,012,395 | -1.31(-3.12%) |
Aug 10, 2018 | 41.92 | 42.41 | 41.48 | 42.15 | 3,812,218 | -0.08(-0.18%) |
Aug 09, 2018 | 41.49 | 42.64 | 41.39 | 42.22 | 4,143,273 | +0.84(+2.04%) |
Aug 08, 2018 | 41.54 | 41.74 | 41.05 | 41.38 | 2,195,571 | -0.18(-0.43%) |
Aug 07, 2018 | 41.01 | 41.71 | 40.94 | 41.55 | 3,054,261 | +0.60(+1.45%) |
Aug 06, 2018 | 40.95 | 41.02 | 40.06 | 40.96 | 5,264,849 | +0.00(+0.00%) |
Aug 03, 2018 | 40.97 | 41.20 | 40.79 | 40.96 | 3,403,602 | +0.00(+0.00%) |
Aug 02, 2018 | 40.83 | 41.38 | 40.47 | 40.96 | 4,520,444 | -0.06(-0.14%) |
Aug 01, 2018 | 41.12 | 41.44 | 40.67 | 41.02 | 6,443,722 | +0.13(+0.32%) |
Jul 31, 2018 | 41.15 | 41.54 | 40.73 | 40.88 | 11,119,289 | +0.00(+0.00%) |
Jul 30, 2018 | 41.16 | 41.71 | 40.80 | 40.88 | 6,465,054 | -0.19(-0.46%) |
Jul 27, 2018 | 41.45 | 42.03 | 40.37 | 41.07 | 10,339,072 | +0.06(+0.14%) |
Jul 26, 2018 | 38.72 | 41.29 | 38.36 | 41.02 | 14,411,881 | +4.02(+10.88%) |
Jul 25, 2018 | 37.64 | 37.77 | 36.09 | 36.99 | 9,744,881 | -0.79(-2.08%) |
Jul 24, 2018 | 38.84 | 39.28 | 37.72 | 37.78 | 6,027,179 | -1.40(-3.58%) |
Jul 23, 2018 | 39.81 | 39.97 | 38.94 | 39.18 | 4,722,450 | -0.63(-1.57%) |
Jul 20, 2018 | 40.40 | 40.42 | 39.54 | 39.81 | 3,136,762 | -0.68(-1.69%) |
Jul 19, 2018 | 40.42 | 40.90 | 40.29 | 40.49 | 3,259,814 | +0.03(+0.07%) |
Jul 18, 2018 | 40.04 | 40.54 | 39.75 | 40.46 | 3,119,413 | +0.03(+0.07%) |
Jul 17, 2018 | 39.22 | 40.56 | 39.18 | 40.44 | 5,422,248 | +1.16(+2.95%) |
Jul 16, 2018 | 38.79 | 39.38 | 38.33 | 39.28 | 4,029,318 | +0.48(+1.23%) |
Jul 13, 2018 | 38.83 | 39.05 | 38.49 | 38.80 | 3,943,580 | -0.18(-0.46%) |
Jul 12, 2018 | 38.69 | 39.26 | 38.01 | 38.98 | 5,348,502 | +0.47(+1.21%) |
Jul 11, 2018 | 38.59 | 38.96 | 38.49 | 38.51 | 2,410,680 | -0.35(-0.89%) |
Jul 10, 2018 | 39.20 | 39.38 | 38.62 | 38.85 | 3,478,450 | -0.27(-0.69%) |
Jul 09, 2018 | 39.03 | 39.42 | 38.82 | 39.13 | 3,473,562 | +0.37(+0.97%) |
Jul 06, 2018 | 38.75 | 39.05 | 38.27 | 38.75 | 2,746,735 | +0.08(+0.22%) |
Jul 05, 2018 | 38.75 | 38.84 | 38.20 | 38.67 | 3,293,504 | +0.20(+0.51%) |
Jul 03, 2018 | 38.47 | 38.47 | 38.47 | 0 | +0.05(+0.12%) | |
Jul 02, 2018 | 38.15 | 38.45 | 37.74 | 38.42 | 3,169,279 | +0.07(+0.17%) |
Jun 29, 2018 | 38.93 | 38.19 | 38.36 | 4,823,460 | +0.51(+1.33%) | |
Jun 28, 2018 | 37.45 | 37.90 | 36.80 | 37.85 | 5,344,794 | +0.35(+0.92%) |
Jun 27, 2018 | 38.04 | 38.14 | 37.33 | 37.51 | 4,661,127 | -0.34(-0.89%) |
Jun 26, 2018 | 38.50 | 39.17 | 37.68 | 37.84 | 4,338,468 | +0.36(+0.97%) |
Jun 25, 2018 | 37.85 | 38.13 | 37.21 | 37.48 | 4,175,671 | -0.65(-1.69%) |
Jun 22, 2018 | 38.66 | 38.77 | 37.93 | 38.12 | 4,845,500 | -0.52(-1.36%) |
Jun 21, 2018 | 39.10 | 39.25 | 38.56 | 38.65 | 2,815,698 | -0.44(-1.12%) |
Jun 20, 2018 | 38.91 | 39.31 | 37.92 | 39.09 | 4,410,482 | +0.07(+0.17%) |
Jun 19, 2018 | 39.00 | 39.65 | 38.83 | 39.02 | 3,722,431 | -0.21(-0.52%) |
Jun 18, 2018 | 39.78 | 40.53 | 38.82 | 39.23 | 5,738,057 | -0.85(-2.12%) |
Jun 15, 2018 | 40.30 | 39.30 | 40.08 | 6,517,666 | -0.22(-0.56%) | |
Jun 14, 2018 | 40.25 | 40.50 | 39.84 | 40.30 | 3,903,374 | +0.04(+0.09%) |
Jun 13, 2018 | 41.69 | 41.69 | 39.63 | 40.27 | 7,800,677 | -1.76(-4.19%) |
Jun 12, 2018 | 41.31 | 42.10 | 41.25 | 42.03 | 3,860,801 | +0.81(+1.98%) |
Jun 11, 2018 | 41.34 | 41.73 | 40.72 | 41.21 | 3,240,160 | -0.13(-0.32%) |
Jun 08, 2018 | 39.71 | 41.76 | 39.59 | 41.34 | 7,158,828 | +1.64(+4.12%) |
Jun 07, 2018 | 39.73 | 40.10 | 39.43 | 39.71 | 3,215,345 | +0.09(+0.24%) |
Jun 06, 2018 | 39.64 | 39.61 | 3,913,585 | +0.33(+0.83%) | ||
Jun 05, 2018 | 39.34 | 39.98 | 39.20 | 39.28 | 3,160,178 | -0.09(-0.24%) |
Jun 04, 2018 | 39.89 | 40.03 | 39.29 | 39.38 | 2,952,782 | -0.11(-0.28%) |
Jun 01, 2018 | 39.71 | 39.76 | 39.15 | 39.49 | 3,217,570 | +0.00(+0.00%) |
May 31, 2018 | 39.74 | 40.00 | 39.46 | 39.49 | 5,420,811 | -0.17(-0.42%) |
May 30, 2018 | 40.55 | 40.66 | 39.59 | 39.66 | 4,487,180 | -0.60(-1.49%) |
May 29, 2018 | 39.46 | 40.77 | 39.46 | 40.26 | 5,172,021 | +0.35(+0.87%) |
May 25, 2018 | 39.91 | 39.91 | 39.91 | 0 | +0.80(+2.06%) | |
May 24, 2018 | 39.06 | 39.60 | 38.51 | 39.11 | 5,370,827 | +0.23(+0.60%) |
May 23, 2018 | 38.10 | 39.24 | 38.01 | 38.87 | 3,974,951 | +0.64(+1.66%) |
May 22, 2018 | 38.55 | 38.77 | 37.86 | 38.24 | 4,002,468 | -0.70(-1.80%) |
May 21, 2018 | 39.35 | 39.69 | 38.83 | 38.94 | 4,150,926 | -0.21(-0.53%) |
May 18, 2018 | 38.82 | 39.25 | 38.60 | 39.14 | 3,156,290 | +0.42(+1.09%) |
May 17, 2018 | 38.26 | 38.94 | 38.26 | 38.72 | 4,303,743 | +0.39(+1.03%) |
May 16, 2018 | 37.83 | 38.40 | 37.39 | 38.33 | 7,163,428 | +0.36(+0.96%) |
May 15, 2018 | 40.05 | 40.13 | 37.68 | 37.97 | 11,731,085 | -2.74(-6.73%) |
May 14, 2018 | 41.25 | 41.35 | 40.61 | 40.71 | 5,619,333 | -0.34(-0.82%) |
May 11, 2018 | 40.93 | 41.54 | 40.86 | 41.04 | 2,560,023 | +0.00(+0.00%) |
May 10, 2018 | 40.85 | 41.57 | 40.82 | 41.04 | 2,708,297 | +0.34(+0.84%) |
May 09, 2018 | 41.89 | 42.09 | 40.35 | 40.70 | 4,468,329 | -1.20(-2.87%) |
May 08, 2018 | 41.91 | 42.25 | 41.51 | 41.91 | 2,307,159 | -0.07(-0.16%) |
May 07, 2018 | 41.89 | 42.18 | 41.63 | 41.97 | 3,052,032 | +0.26(+0.63%) |
May 04, 2018 | 41.19 | 41.88 | 40.84 | 41.71 | 2,322,049 | +0.30(+0.72%) |
May 03, 2018 | 40.80 | 41.58 | 40.16 | 41.41 | 7,364,340 | +0.73(+1.79%) |
May 02, 2018 | 41.26 | 41.59 | 40.59 | 40.68 | 3,639,013 | -0.59(-1.42%) |
May 01, 2018 | 41.05 | 41.47 | 40.69 | 41.27 | 3,651,593 | +0.09(+0.23%) |
Apr 30, 2018 | 42.10 | 42.34 | 41.17 | 41.18 | 3,669,122 | -0.92(-2.19%) |
Apr 27, 2018 | 42.47 | 43.17 | 41.95 | 42.10 | 4,303,786 | -0.32(-0.75%) |
Apr 26, 2018 | 42.23 | 42.91 | 40.07 | 42.42 | 7,657,315 | +0.50(+1.20%) |
Apr 25, 2018 | 40.81 | 42.12 | 40.54 | 41.91 | 6,755,187 | +1.11(+2.72%) |
Apr 24, 2018 | 41.16 | 41.91 | 40.52 | 40.80 | 6,081,837 | +0.25(+0.62%) |
Apr 23, 2018 | 40.19 | 40.66 | 39.76 | 40.55 | 4,234,076 | +0.43(+1.07%) |
Apr 20, 2018 | 40.82 | 41.24 | 40.07 | 40.12 | 5,194,716 | -0.70(-1.71%) |
Apr 19, 2018 | 42.38 | 42.38 | 39.91 | 40.82 | 7,873,848 | -1.69(-3.97%) |
Apr 18, 2018 | 42.58 | 42.96 | 42.19 | 42.51 | 3,427,408 | +0.13(+0.31%) |
Apr 17, 2018 | 42.20 | 42.54 | 41.99 | 42.38 | 4,117,099 | +0.60(+1.43%) |
Apr 16, 2018 | 41.79 | 42.20 | 41.41 | 41.78 | 2,477,235 | +0.29(+0.70%) |
Apr 13, 2018 | 41.54 | 41.89 | 41.06 | 41.49 | 4,495,902 | +0.24(+0.59%) |
Apr 12, 2018 | 41.72 | 41.76 | 40.86 | 41.25 | 4,144,828 | -0.28(-0.67%) |
Apr 11, 2018 | 41.98 | 42.36 | 41.39 | 41.53 | 3,033,330 | -0.76(-1.79%) |
Apr 10, 2018 | 42.57 | 42.88 | 42.04 | 42.29 | 4,081,806 | +0.23(+0.55%) |
Apr 09, 2018 | 42.47 | 42.77 | 41.92 | 42.05 | 2,490,603 | -0.25(-0.60%) |
Apr 06, 2018 | 43.23 | 43.80 | 41.78 | 42.31 | 3,608,700 | -1.13(-2.60%) |
Apr 05, 2018 | 42.80 | 43.85 | 42.70 | 43.44 | 5,018,898 | +0.87(+2.04%) |
Apr 04, 2018 | 39.60 | 42.81 | 39.60 | 42.57 | 7,023,982 | +2.57(+6.41%) |
Apr 03, 2018 | 39.62 | 40.09 | 38.95 | 40.00 | 4,771,825 | +0.53(+1.35%) |
Apr 02, 2018 | 40.69 | 40.74 | 38.86 | 39.47 | 4,596,353 | -1.43(-3.49%) |
Mar 29, 2018 | 40.90 | 40.90 | 40.90 | 0 | +0.52(+1.29%) | |
Mar 28, 2018 | 40.88 | 41.11 | 40.12 | 40.38 | 3,341,548 | -0.46(-1.12%) |
Mar 27, 2018 | 41.70 | 41.91 | 40.48 | 40.83 | 4,532,720 | -0.85(-2.04%) |
Mar 26, 2018 | 41.63 | 41.89 | 40.87 | 41.68 | 4,731,825 | +1.29(+3.19%) |
Mar 23, 2018 | 41.09 | 41.62 | 40.30 | 40.39 | 3,943,044 | -0.24(-0.60%) |
Mar 22, 2018 | 41.04 | 41.68 | 40.53 | 40.64 | 3,639,750 | -0.82(-1.98%) |
Mar 21, 2018 | 40.58 | 41.66 | 40.37 | 41.46 | 5,323,510 | +1.18(+2.92%) |
Mar 20, 2018 | 40.66 | 40.95 | 40.25 | 40.28 | 1,411,315 | -0.34(-0.83%) |
Mar 19, 2018 | 40.69 | 40.75 | 39.97 | 40.62 | 2,709,767 | -0.21(-0.50%) |
Mar 16, 2018 | 40.47 | 41.02 | 40.33 | 40.82 | 3,596,798 | +0.29(+0.71%) |
Mar 15, 2018 | 41.41 | 41.53 | 40.31 | 40.53 | 3,186,980 | -0.88(-2.12%) |
Mar 14, 2018 | 42.05 | 42.05 | 41.23 | 41.41 | 5,314,699 | -0.35(-0.83%) |
Mar 13, 2018 | 41.61 | 42.17 | 41.60 | 41.76 | 5,707,399 | +0.39(+0.95%) |
Mar 12, 2018 | 40.94 | 41.51 | 40.82 | 41.36 | 2,863,990 | +0.50(+1.23%) |
Mar 09, 2018 | 40.90 | 40.94 | 40.13 | 40.86 | 2,977,369 | +0.20(+0.48%) |
Mar 08, 2018 | 40.66 | 40.67 | 39.84 | 40.66 | 4,476,759 | +0.13(+0.32%) |
Mar 07, 2018 | 40.14 | 40.53 | 4,220,400 | +0.01(+0.02%) | ||
Mar 06, 2018 | 39.65 | 40.56 | 39.18 | 40.52 | 5,819,308 | +1.14(+2.89%) |
Mar 05, 2018 | 39.00 | 39.76 | 38.94 | 39.39 | 4,923,298 | +0.16(+0.40%) |
Mar 02, 2018 | 39.03 | 39.34 | 38.57 | 39.23 | 5,334,460 | -0.21(-0.54%) |