Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.18 | 41.56 | 40.76 | 41.54 | 126,587 | +0.37(+0.91%) |
Nov 29, 2018 | 41.11 | 41.57 | 40.55 | 41.17 | 168,476 | -0.12(-0.29%) |
Nov 28, 2018 | 40.25 | 41.30 | 39.70 | 41.29 | 330,017 | +1.54(+3.88%) |
Nov 27, 2018 | 39.90 | 40.13 | 39.56 | 39.75 | 153,946 | -0.39(-0.98%) |
Nov 26, 2018 | 39.58 | 40.25 | 39.51 | 40.14 | 288,783 | +1.16(+2.97%) |
Nov 23, 2018 | 38.55 | 39.44 | 38.55 | 38.98 | 45,370 | -0.03(-0.07%) |
Nov 21, 2018 | 39.01 | 39.01 | 39.01 | 0 | +0.86(+2.25%) | |
Nov 20, 2018 | 37.54 | 38.81 | 37.28 | 38.15 | 541,779 | -0.71(-1.83%) |
Nov 19, 2018 | 40.62 | 40.65 | 38.74 | 38.86 | 401,654 | -1.95(-4.79%) |
Nov 16, 2018 | 40.33 | 40.96 | 40.09 | 40.81 | 132,366 | -0.16(-0.39%) |
Nov 15, 2018 | 39.60 | 41.03 | 39.52 | 40.97 | 297,998 | +1.17(+2.94%) |
Nov 14, 2018 | 40.77 | 41.11 | 39.61 | 39.80 | 193,419 | -0.49(-1.21%) |
Nov 13, 2018 | 40.20 | 41.00 | 39.88 | 40.29 | 194,080 | +0.33(+0.82%) |
Nov 12, 2018 | 41.24 | 41.29 | 39.55 | 39.96 | 390,764 | -1.51(-3.65%) |
Nov 09, 2018 | 41.75 | 41.97 | 41.04 | 41.47 | 399,880 | -0.80(-1.90%) |
Nov 08, 2018 | 42.89 | 43.19 | 41.99 | 42.28 | 344,726 | -0.67(-1.57%) |
Nov 07, 2018 | 42.37 | 43.04 | 42.05 | 42.95 | 505,518 | +1.06(+2.52%) |
Nov 06, 2018 | 41.89 | 42.25 | 41.59 | 41.90 | 332,242 | +0.01(+0.02%) |
Nov 05, 2018 | 42.54 | 42.54 | 41.23 | 41.89 | 264,189 | -0.62(-1.45%) |
Nov 02, 2018 | 42.42 | 42.91 | 41.96 | 42.50 | 565,418 | +0.71(+1.70%) |
Nov 01, 2018 | 40.35 | 41.87 | 40.31 | 41.79 | 482,242 | +2.00(+5.03%) |
Oct 31, 2018 | 39.51 | 40.33 | 39.51 | 39.79 | 350,506 | +0.99(+2.55%) |
Oct 30, 2018 | 37.56 | 38.90 | 37.47 | 38.80 | 542,967 | +0.96(+2.54%) |
Oct 29, 2018 | 39.22 | 39.43 | 37.15 | 37.84 | 272,372 | -0.38(-1.00%) |
Oct 26, 2018 | 37.36 | 39.03 | 37.25 | 38.22 | 350,657 | -0.31(-0.80%) |
Oct 25, 2018 | 37.88 | 38.94 | 37.71 | 38.53 | 518,408 | +1.72(+4.67%) |
Oct 24, 2018 | 39.15 | 39.25 | 36.81 | 36.81 | 325,981 | -2.21(-5.68%) |
Oct 23, 2018 | 37.83 | 39.35 | 37.56 | 39.03 | 435,378 | +0.30(+0.77%) |
Oct 22, 2018 | 38.90 | 39.10 | 38.16 | 38.73 | 231,134 | +0.11(+0.29%) |
Oct 19, 2018 | 39.54 | 40.02 | 38.52 | 38.61 | 268,905 | -0.73(-1.85%) |
Oct 18, 2018 | 40.31 | 40.32 | 39.06 | 39.34 | 272,422 | -1.19(-2.93%) |
Oct 17, 2018 | 41.02 | 41.12 | 39.90 | 40.53 | 317,290 | -0.24(-0.60%) |
Oct 16, 2018 | 39.39 | 40.88 | 39.20 | 40.77 | 398,463 | +1.86(+4.78%) |
Oct 15, 2018 | 39.04 | 39.27 | 38.36 | 38.91 | 207,983 | -0.36(-0.90%) |
Oct 12, 2018 | 39.38 | 39.50 | 38.42 | 39.27 | 419,141 | +1.23(+3.24%) |
Oct 11, 2018 | 38.37 | 39.02 | 37.69 | 38.04 | 1,099,030 | -0.37(-0.97%) |
Oct 10, 2018 | 40.24 | 40.42 | 38.37 | 38.41 | 829,608 | -2.11(-5.21%) |
Oct 09, 2018 | 40.28 | 40.95 | 40.22 | 40.52 | 685,721 | +0.19(+0.46%) |
Oct 08, 2018 | 40.90 | 41.19 | 39.76 | 40.33 | 571,594 | -0.77(-1.86%) |
Oct 05, 2018 | 41.76 | 42.11 | 40.34 | 41.10 | 492,012 | -0.79(-1.90%) |
Oct 04, 2018 | 43.23 | 43.23 | 41.54 | 41.90 | 427,802 | -1.35(-3.13%) |
Oct 03, 2018 | 43.48 | 43.55 | 42.95 | 43.25 | 316,619 | +0.08(+0.19%) |
Oct 02, 2018 | 44.34 | 44.36 | 42.94 | 43.17 | 816,332 | -1.14(-2.57%) |
Oct 01, 2018 | 45.18 | 45.31 | 44.16 | 44.31 | 270,270 | +0.07(+0.15%) |
Sep 28, 2018 | 44.32 | 44.67 | 44.13 | 44.24 | 297,689 | -0.81(-1.80%) |
Sep 27, 2018 | 44.97 | 45.17 | 44.83 | 45.05 | 231,077 | +0.37(+0.84%) |
Sep 26, 2018 | 44.82 | 45.14 | 44.61 | 44.68 | 204,365 | +0.04(+0.08%) |
Sep 25, 2018 | 44.36 | 44.74 | 44.27 | 44.64 | 210,007 | +0.41(+0.93%) |
Sep 24, 2018 | 43.69 | 44.26 | 43.52 | 44.23 | 219,087 | +0.16(+0.36%) |
Sep 21, 2018 | 45.51 | 45.51 | 44.04 | 44.07 | 327,116 | -1.09(-2.42%) |
Sep 20, 2018 | 45.14 | 45.47 | 44.79 | 45.17 | 240,375 | +0.21(+0.46%) |
Sep 19, 2018 | 44.97 | 45.14 | 44.61 | 44.96 | 229,060 | -0.03(-0.06%) |
Sep 18, 2018 | 44.25 | 45.15 | 44.25 | 44.99 | 318,216 | +0.80(+1.82%) |
Sep 17, 2018 | 44.94 | 45.18 | 44.16 | 44.18 | 350,850 | -0.90(-1.99%) |
Sep 14, 2018 | 44.90 | 45.42 | 44.70 | 45.08 | 277,037 | +0.28(+0.63%) |
Sep 13, 2018 | 44.85 | 45.26 | 44.57 | 44.80 | 290,013 | +0.34(+0.76%) |
Sep 12, 2018 | 44.31 | 44.54 | 43.65 | 44.46 | 246,206 | +0.14(+0.32%) |
Sep 11, 2018 | 43.52 | 44.37 | 43.36 | 44.32 | 214,638 | +0.53(+1.22%) |
Sep 10, 2018 | 43.92 | 43.93 | 43.36 | 43.79 | 243,060 | +0.12(+0.28%) |
Sep 07, 2018 | 43.55 | 44.25 | 43.16 | 43.67 | 439,151 | -0.29(-0.66%) |
Sep 06, 2018 | 45.02 | 45.09 | 43.81 | 43.96 | 474,436 | -0.89(-1.98%) |
Sep 05, 2018 | 45.80 | 45.80 | 44.44 | 44.85 | 507,447 | -1.10(-2.40%) |
Sep 04, 2018 | 46.19 | 46.26 | 45.51 | 45.95 | 339,879 | -0.50(-1.07%) |
Aug 31, 2018 | 46.45 | 46.45 | 46.45 | 0 | +0.09(+0.20%) | |
Aug 30, 2018 | 46.22 | 46.57 | 45.95 | 46.35 | 252,527 | -0.03(-0.06%) |
Aug 29, 2018 | 45.91 | 46.51 | 45.63 | 46.38 | 466,375 | +0.60(+1.31%) |
Aug 28, 2018 | 45.79 | 45.91 | 45.46 | 45.78 | 250,080 | +0.10(+0.23%) |
Aug 27, 2018 | 45.22 | 45.68 | 44.98 | 45.68 | 393,255 | +0.77(+1.71%) |
Aug 24, 2018 | 44.45 | 44.98 | 44.45 | 44.91 | 359,967 | +0.67(+1.52%) |
Aug 23, 2018 | 44.46 | 44.74 | 44.05 | 44.24 | 259,156 | -0.07(-0.15%) |
Aug 22, 2018 | 44.07 | 44.51 | 44.05 | 44.31 | 248,005 | +0.04(+0.08%) |
Aug 21, 2018 | 43.39 | 44.39 | 43.39 | 44.27 | 383,879 | +0.93(+2.13%) |
Aug 20, 2018 | 42.75 | 43.36 | 42.48 | 43.34 | 179,351 | +0.51(+1.20%) |
Aug 17, 2018 | 43.22 | 43.22 | 42.41 | 42.83 | 311,814 | -0.53(-1.23%) |
Aug 16, 2018 | 43.10 | 43.67 | 43.09 | 43.36 | 235,630 | +0.45(+1.05%) |
Aug 15, 2018 | 43.26 | 43.50 | 42.50 | 42.91 | 379,354 | -0.90(-2.05%) |
Aug 14, 2018 | 43.78 | 43.95 | 43.46 | 43.81 | 271,038 | +0.25(+0.58%) |
Aug 13, 2018 | 43.96 | 44.02 | 43.40 | 43.56 | 227,588 | -0.30(-0.68%) |
Aug 10, 2018 | 43.32 | 43.93 | 42.62 | 43.86 | 266,765 | +0.10(+0.23%) |
Aug 09, 2018 | 43.60 | 44.25 | 43.42 | 43.75 | 214,969 | +0.16(+0.36%) |
Aug 08, 2018 | 43.80 | 43.84 | 43.47 | 43.60 | 356,591 | +0.05(+0.11%) |
Aug 07, 2018 | 43.08 | 43.63 | 42.89 | 43.55 | 828,886 | +0.62(+1.44%) |
Aug 06, 2018 | 42.59 | 43.01 | 42.44 | 42.93 | 343,404 | +0.44(+1.03%) |
Aug 03, 2018 | 43.05 | 43.11 | 42.47 | 42.49 | 267,942 | -0.37(-0.87%) |
Aug 02, 2018 | 41.84 | 42.93 | 41.71 | 42.87 | 535,747 | +1.07(+2.55%) |
Aug 01, 2018 | 41.73 | 42.18 | 41.45 | 41.80 | 295,785 | +0.17(+0.40%) |
Jul 31, 2018 | 41.05 | 41.85 | 40.73 | 41.63 | 227,351 | +0.89(+2.18%) |
Jul 30, 2018 | 41.80 | 41.80 | 40.66 | 40.75 | 539,863 | -1.05(-2.50%) |
Jul 27, 2018 | 43.45 | 43.45 | 41.46 | 41.79 | 540,271 | -1.66(-3.83%) |
Jul 26, 2018 | 43.49 | 43.82 | 43.11 | 43.46 | 275,621 | -0.34(-0.77%) |
Jul 25, 2018 | 42.85 | 43.79 | 42.85 | 43.79 | 370,068 | +0.92(+2.14%) |
Jul 24, 2018 | 44.40 | 44.50 | 42.59 | 42.88 | 537,021 | -1.15(-2.61%) |
Jul 23, 2018 | 44.06 | 44.27 | 43.56 | 44.03 | 225,790 | -0.15(-0.34%) |
Jul 20, 2018 | 44.57 | 44.18 | 44.18 | 210,173 | -0.24(-0.55%) | |
Jul 19, 2018 | 44.09 | 44.52 | 43.85 | 44.42 | 375,493 | +0.21(+0.47%) |
Jul 18, 2018 | 44.40 | 44.40 | 43.72 | 44.21 | 247,778 | -0.13(-0.29%) |
Jul 17, 2018 | 43.58 | 44.48 | 43.30 | 44.34 | 264,923 | +0.48(+1.09%) |
Jul 16, 2018 | 44.62 | 44.62 | 43.75 | 43.87 | 313,795 | -0.75(-1.68%) |
Jul 13, 2018 | 44.70 | 44.76 | 44.16 | 44.61 | 350,692 | -0.01(-0.02%) |
Jul 12, 2018 | 44.18 | 44.63 | 44.03 | 44.62 | 344,060 | +0.78(+1.77%) |
Jul 11, 2018 | 43.39 | 43.92 | 43.04 | 43.85 | 228,060 | -0.04(-0.09%) |
Jul 10, 2018 | 44.25 | 44.26 | 43.64 | 43.89 | 396,900 | -0.20(-0.45%) |
Jul 09, 2018 | 44.16 | 44.20 | 43.49 | 44.08 | 605,702 | +0.44(+1.01%) |
Jul 06, 2018 | 42.85 | 43.73 | 42.70 | 43.64 | 323,438 | +0.87(+2.03%) |
Jul 05, 2018 | 42.55 | 42.78 | 42.05 | 42.77 | 251,509 | +0.58(+1.37%) |
Jul 03, 2018 | 42.19 | 42.19 | 42.19 | 0 | -0.42(-0.99%) | |
Jul 02, 2018 | 41.85 | 42.61 | 41.65 | 42.61 | 298,889 | +0.58(+1.38%) |
Jun 29, 2018 | 42.42 | 42.03 | 42.04 | 339,569 | +0.01(+0.02%) | |
Jun 28, 2018 | 41.54 | 42.10 | 41.17 | 42.03 | 272,926 | +0.49(+1.17%) |
Jun 27, 2018 | 43.01 | 43.16 | 41.54 | 41.54 | 599,955 | -1.23(-2.88%) |
Jun 26, 2018 | 42.53 | 42.94 | 42.10 | 42.77 | 555,963 | +0.45(+1.06%) |
Jun 25, 2018 | 43.19 | 43.34 | 42.05 | 42.32 | 724,440 | -1.23(-2.83%) |
Jun 22, 2018 | 44.34 | 44.34 | 43.43 | 43.56 | 461,179 | -0.57(-1.29%) |
Jun 21, 2018 | 45.20 | 45.39 | 43.98 | 44.13 | 746,496 | -1.07(-2.38%) |
Jun 20, 2018 | 44.70 | 45.25 | 44.68 | 45.20 | 631,731 | +0.89(+2.00%) |
Jun 19, 2018 | 44.14 | 44.37 | 43.30 | 44.32 | 802,200 | -0.40(-0.90%) |
Jun 18, 2018 | 43.84 | 44.72 | 43.78 | 44.72 | 469,444 | +0.53(+1.21%) |
Jun 15, 2018 | 44.23 | 44.18 | 44.18 | 344,150 | +0.01(+0.02%) | |
Jun 14, 2018 | 43.65 | 44.18 | 43.53 | 44.18 | 546,519 | +0.81(+1.87%) |
Jun 13, 2018 | 43.29 | 43.74 | 43.15 | 43.36 | 467,041 | +0.22(+0.50%) |
Jun 12, 2018 | 43.04 | 43.57 | 43.04 | 43.15 | 465,083 | +0.36(+0.85%) |
Jun 11, 2018 | 42.84 | 43.28 | 42.54 | 42.78 | 400,671 | +0.07(+0.18%) |
Jun 08, 2018 | 42.23 | 42.77 | 42.15 | 42.71 | 265,167 | +0.25(+0.59%) |
Jun 07, 2018 | 43.01 | 43.16 | 42.14 | 42.46 | 476,004 | -0.41(-0.96%) |
Jun 06, 2018 | 42.91 | 42.87 | 527,415 | +0.73(+1.73%) | ||
Jun 05, 2018 | 41.75 | 42.19 | 41.73 | 42.14 | 293,993 | +0.54(+1.30%) |
Jun 04, 2018 | 41.14 | 41.63 | 40.86 | 41.60 | 506,693 | +0.69(+1.69%) |
Jun 01, 2018 | 40.97 | 41.18 | 40.72 | 40.90 | 326,114 | +0.27(+0.67%) |
May 31, 2018 | 40.68 | 41.06 | 40.30 | 40.63 | 267,055 | -0.18(-0.44%) |
May 30, 2018 | 40.36 | 40.89 | 40.36 | 40.81 | 414,747 | +0.56(+1.39%) |
May 29, 2018 | 40.18 | 40.47 | 39.80 | 40.25 | 211,559 | -0.11(-0.28%) |
May 25, 2018 | 40.36 | 40.36 | 40.36 | 0 | -0.06(-0.14%) | |
May 24, 2018 | 40.45 | 40.65 | 40.18 | 40.42 | 294,754 | -0.08(-0.21%) |
May 23, 2018 | 39.86 | 40.50 | 39.72 | 40.50 | 436,495 | +0.44(+1.10%) |
May 22, 2018 | 40.18 | 40.27 | 39.90 | 40.06 | 259,018 | +0.12(+0.30%) |
May 21, 2018 | 40.18 | 40.35 | 39.70 | 39.94 | 319,123 | +0.11(+0.28%) |
May 18, 2018 | 40.25 | 40.32 | 39.78 | 39.83 | 241,698 | -0.48(-1.18%) |
May 17, 2018 | 40.16 | 40.61 | 40.00 | 40.31 | 295,950 | +0.06(+0.14%) |
May 16, 2018 | 39.88 | 40.43 | 39.77 | 40.25 | 219,806 | +0.32(+0.79%) |
May 15, 2018 | 39.86 | 40.01 | 39.55 | 39.93 | 283,387 | -0.21(-0.51%) |
May 14, 2018 | 40.18 | 40.75 | 39.99 | 40.14 | 281,036 | +0.07(+0.17%) |
May 11, 2018 | 39.84 | 40.09 | 39.65 | 40.07 | 229,972 | +0.19(+0.49%) |
May 10, 2018 | 39.80 | 40.21 | 39.72 | 39.88 | 302,974 | +0.31(+0.78%) |
May 09, 2018 | 38.72 | 39.61 | 38.65 | 39.57 | 297,434 | +0.98(+2.54%) |
May 08, 2018 | 38.17 | 38.59 | 38.04 | 38.59 | 236,209 | +0.32(+0.83%) |
May 07, 2018 | 37.56 | 38.43 | 37.56 | 38.27 | 263,714 | +0.97(+2.61%) |
May 04, 2018 | 36.41 | 37.48 | 36.37 | 37.30 | 125,392 | +0.58(+1.58%) |
May 03, 2018 | 36.70 | 36.87 | 36.04 | 36.72 | 231,519 | -0.24(-0.66%) |
May 02, 2018 | 36.90 | 37.34 | 36.58 | 36.96 | 174,318 | -0.02(-0.05%) |
May 01, 2018 | 36.47 | 37.04 | 36.40 | 36.98 | 129,300 | +0.45(+1.23%) |
Apr 30, 2018 | 36.74 | 37.27 | 36.41 | 36.53 | 212,693 | -0.27(-0.74%) |
Apr 27, 2018 | 37.28 | 37.38 | 36.38 | 36.80 | 135,038 | -0.15(-0.40%) |
Apr 26, 2018 | 36.73 | 37.00 | 36.30 | 36.95 | 182,766 | +0.64(+1.75%) |
Apr 25, 2018 | 36.96 | 37.09 | 35.92 | 36.32 | 325,430 | -0.72(-1.94%) |
Apr 24, 2018 | 37.66 | 38.05 | 36.60 | 37.04 | 305,985 | -0.53(-1.42%) |
Apr 23, 2018 | 38.41 | 38.43 | 37.19 | 37.57 | 258,418 | -0.63(-1.64%) |
Apr 20, 2018 | 38.45 | 38.55 | 38.01 | 38.19 | 196,368 | -0.34(-0.87%) |
Apr 19, 2018 | 38.88 | 38.99 | 38.32 | 38.53 | 270,042 | -0.40(-1.03%) |
Apr 18, 2018 | 38.88 | 39.12 | 38.67 | 38.93 | 335,869 | +0.26(+0.68%) |
Apr 17, 2018 | 37.96 | 38.75 | 37.83 | 38.67 | 270,019 | +1.08(+2.88%) |
Apr 16, 2018 | 37.89 | 37.90 | 37.40 | 37.59 | 201,452 | -0.02(-0.05%) |
Apr 13, 2018 | 38.19 | 38.29 | 37.31 | 37.61 | 249,222 | -0.26(-0.69%) |
Apr 12, 2018 | 37.90 | 38.12 | 37.66 | 37.87 | 275,291 | +0.40(+1.07%) |
Apr 11, 2018 | 37.18 | 38.04 | 37.01 | 37.47 | 205,452 | +0.16(+0.43%) |
Apr 10, 2018 | 36.84 | 37.51 | 36.65 | 37.31 | 374,572 | +1.16(+3.21%) |
Apr 09, 2018 | 36.36 | 36.99 | 36.15 | 36.15 | 200,400 | +0.22(+0.62%) |
Apr 06, 2018 | 36.60 | 36.99 | 35.66 | 35.92 | 251,763 | -1.02(-2.76%) |
Apr 05, 2018 | 37.36 | 37.36 | 36.49 | 36.94 | 343,721 | +0.24(+0.66%) |
Apr 04, 2018 | 34.87 | 36.76 | 34.76 | 36.70 | 280,137 | +0.86(+2.40%) |
Apr 03, 2018 | 35.90 | 36.06 | 35.16 | 35.84 | 355,530 | +0.50(+1.43%) |
Apr 02, 2018 | 36.19 | 36.44 | 34.95 | 35.33 | 635,183 | -1.18(-3.22%) |
Mar 29, 2018 | 36.51 | 36.51 | 36.51 | 0 | +0.64(+1.77%) | |
Mar 28, 2018 | 36.52 | 36.69 | 35.45 | 35.88 | 700,096 | -0.93(-2.54%) |
Mar 27, 2018 | 39.12 | 39.16 | 36.63 | 36.81 | 658,661 | -1.98(-5.11%) |
Mar 26, 2018 | 38.70 | 38.99 | 37.74 | 38.79 | 334,096 | +0.80(+2.12%) |
Mar 23, 2018 | 38.69 | 39.03 | 37.91 | 37.99 | 449,578 | -0.76(-1.95%) |
Mar 22, 2018 | 39.27 | 39.71 | 38.75 | 38.75 | 341,397 | -1.13(-2.84%) |
Mar 21, 2018 | 39.95 | 40.24 | 39.69 | 39.88 | 270,144 | -0.01(-0.02%) |
Mar 20, 2018 | 40.13 | 40.14 | 39.68 | 39.89 | 224,191 | +0.07(+0.19%) |
Mar 19, 2018 | 40.18 | 40.45 | 39.35 | 39.81 | 508,585 | -0.77(-1.89%) |
Mar 16, 2018 | 40.84 | 40.92 | 40.56 | 40.58 | 285,294 | -0.20(-0.48%) |
Mar 15, 2018 | 41.42 | 41.58 | 40.61 | 40.77 | 315,969 | -0.47(-1.13%) |
Mar 14, 2018 | 41.76 | 41.87 | 40.93 | 41.24 | 391,219 | -0.29(-0.70%) |
Mar 13, 2018 | 42.27 | 42.38 | 41.32 | 41.53 | 560,761 | -0.50(-1.20%) |
Mar 12, 2018 | 42.23 | 42.32 | 41.87 | 42.04 | 690,710 | +0.08(+0.20%) |
Mar 09, 2018 | 41.61 | 42.01 | 41.31 | 41.95 | 712,742 | +0.83(+2.02%) |
Mar 08, 2018 | 41.04 | 41.21 | 40.75 | 41.12 | 563,614 | +0.36(+0.89%) |
Mar 07, 2018 | 40.78 | 40.75 | 527,048 | +0.61(+1.51%) | ||
Mar 06, 2018 | 40.14 | 40.23 | 39.73 | 40.15 | 574,354 | +0.37(+0.94%) |
Mar 05, 2018 | 38.89 | 39.92 | 38.73 | 39.77 | 450,475 | +0.79(+2.04%) |
Mar 02, 2018 | 37.33 | 39.06 | 37.30 | 38.98 | 383,251 | +0.88(+2.31%) |
Mar 01, 2018 | 38.32 | 38.55 | 37.56 | 38.10 | 416,627 | -0.13(-0.34%) |
Feb 28, 2018 | 39.04 | 39.12 | 38.23 | 38.23 | 324,758 | -0.73(-1.87%) |
Feb 27, 2018 | 39.62 | 39.75 | 38.94 | 38.96 | 275,087 | -0.63(-1.58%) |
Feb 26, 2018 | 39.09 | 39.68 | 38.95 | 39.59 | 470,515 | +0.79(+2.05%) |
Feb 23, 2018 | 38.70 | 38.84 | 38.21 | 38.79 | 302,272 | +0.49(+1.27%) |
Feb 22, 2018 | 38.71 | 38.75 | 38.18 | 38.31 | 641,838 | -0.07(-0.19%) |
Feb 21, 2018 | 38.59 | 39.30 | 38.34 | 38.38 | 372,048 | +0.05(+0.12%) |
Feb 20, 2018 | 38.08 | 38.75 | 37.85 | 38.33 | 360,638 | -0.04(-0.10%) |
Feb 16, 2018 | 38.37 | 38.37 | 38.37 | 0 | -0.03(-0.07%) | |
Feb 15, 2018 | 38.18 | 38.43 | 37.66 | 38.40 | 520,475 | +0.76(+2.01%) |
Feb 14, 2018 | 36.50 | 37.74 | 36.48 | 37.64 | 486,847 | +0.94(+2.57%) |
Feb 13, 2018 | 36.07 | 36.76 | 36.01 | 36.70 | 276,839 | +0.42(+1.16%) |
Feb 12, 2018 | 36.60 | 36.66 | 35.52 | 36.28 | 541,727 | +0.42(+1.17%) |
Feb 09, 2018 | 35.93 | 36.13 | 34.16 | 35.86 | 650,470 | +0.25(+0.71%) |
Feb 08, 2018 | 37.93 | 37.94 | 35.61 | 35.61 | 420,033 | -1.63(-4.37%) |
Feb 07, 2018 | 36.80 | 37.65 | 36.68 | 37.23 | 433,792 | +0.51(+1.40%) |
Feb 06, 2018 | 35.04 | 36.79 | 33.98 | 36.72 | 878,647 | +0.46(+1.26%) |
Feb 05, 2018 | 36.53 | 37.25 | 35.61 | 36.26 | 1,027,063 | -0.93(-2.51%) |
Feb 02, 2018 | 37.98 | 38.13 | 37.08 | 37.19 | 572,238 | -0.89(-2.33%) |
Feb 01, 2018 | 38.03 | 38.54 | 37.57 | 38.08 | 354,494 | -0.46(-1.19%) |
Jan 31, 2018 | 39.16 | 39.18 | 38.25 | 38.54 | 499,738 | -0.34(-0.87%) |
Jan 30, 2018 | 39.16 | 39.30 | 38.66 | 38.88 | 427,632 | -0.68(-1.72%) |
Jan 29, 2018 | 39.30 | 39.76 | 39.07 | 39.56 | 438,691 | +0.26(+0.67%) |
Jan 26, 2018 | 38.69 | 39.32 | 38.60 | 39.30 | 471,033 | +0.71(+1.84%) |
Jan 25, 2018 | 38.93 | 38.93 | 38.33 | 38.59 | 333,680 | -0.03(-0.07%) |
Jan 24, 2018 | 39.19 | 39.25 | 38.25 | 38.61 | 701,527 | -0.23(-0.60%) |
Jan 23, 2018 | 38.61 | 38.88 | 38.36 | 38.85 | 672,276 | +0.49(+1.27%) |
Jan 22, 2018 | 37.66 | 38.36 | 37.61 | 38.36 | 875,941 | +1.04(+2.78%) |
Jan 19, 2018 | 37.43 | 37.43 | 37.10 | 37.33 | 314,223 | +0.07(+0.18%) |
Jan 18, 2018 | 37.19 | 37.35 | 36.86 | 37.26 | 275,203 | +0.13(+0.35%) |
Jan 17, 2018 | 37.04 | 37.19 | 36.76 | 37.13 | 279,134 | +0.85(+2.34%) |
Jan 16, 2018 | 37.38 | 37.48 | 36.04 | 36.28 | 482,990 | -0.83(-2.24%) |
Jan 12, 2018 | 37.11 | 37.11 | 37.11 | 0 | +0.19(+0.51%) | |
Jan 11, 2018 | 36.91 | 37.04 | 36.76 | 36.92 | 316,391 | +0.09(+0.25%) |
Jan 10, 2018 | 36.55 | 36.83 | 36.12 | 36.83 | 229,985 | +0.09(+0.25%) |
Jan 09, 2018 | 36.68 | 36.87 | 36.46 | 36.74 | 264,084 | +0.07(+0.20%) |
Jan 08, 2018 | 36.46 | 36.66 | 35.81 | 36.66 | 450,707 | -0.25(-0.68%) |
Jan 05, 2018 | 36.69 | 36.91 | 36.51 | 36.91 | 386,975 | +0.59(+1.62%) |
Jan 04, 2018 | 36.54 | 36.62 | 35.96 | 36.33 | 383,717 | +0.12(+0.34%) |
Jan 03, 2018 | 36.40 | 36.50 | 36.19 | 36.20 | 714,254 | +0.15(+0.41%) |
Jan 02, 2018 | 34.90 | 36.06 | 34.81 | 36.05 | 449,473 | +1.40(+4.05%) |
Dec 29, 2017 | 34.65 | 34.65 | 34.65 | 0 | -0.34(-0.96%) | |
Dec 28, 2017 | 34.92 | 35.06 | 34.83 | 34.99 | 235,003 | -0.10(-0.29%) |
Dec 27, 2017 | 35.46 | 35.48 | 34.82 | 35.09 | 238,098 | -0.21(-0.59%) |
Dec 26, 2017 | 34.97 | 35.36 | 34.95 | 35.30 | 206,250 | +0.47(+1.35%) |
Dec 22, 2017 | 34.49 | 34.83 | 33.81 | 34.83 | 368,717 | +0.00(+0.00%) |
Dec 21, 2017 | 35.43 | 35.43 | 34.74 | 34.83 | 401,861 | -0.54(-1.51%) |
Dec 20, 2017 | 36.25 | 36.25 | 35.06 | 35.36 | 486,857 | -0.70(-1.94%) |
Dec 19, 2017 | 36.71 | 36.74 | 35.68 | 36.07 | 666,065 | -0.78(-2.13%) |
Dec 18, 2017 | 36.12 | 36.86 | 36.06 | 36.85 | 1,002,118 | +1.37(+3.88%) |
Dec 15, 2017 | 35.05 | 35.55 | 34.80 | 35.47 | 425,680 | +0.81(+2.34%) |
Dec 14, 2017 | 34.89 | 35.05 | 34.57 | 34.66 | 253,455 | -0.03(-0.08%) |
Dec 13, 2017 | 34.77 | 34.96 | 34.25 | 34.69 | 412,020 | +0.06(+0.16%) |
Dec 12, 2017 | 34.34 | 34.86 | 34.18 | 34.64 | 496,480 | +0.51(+1.49%) |
Dec 11, 2017 | 34.16 | 34.38 | 34.03 | 34.13 | 348,880 | +0.23(+0.68%) |
Dec 08, 2017 | 34.39 | 34.46 | 33.87 | 33.90 | 308,201 | -0.30(-0.86%) |
Dec 07, 2017 | 33.92 | 34.32 | 33.82 | 34.19 | 502,808 | +0.50(+1.48%) |
Dec 06, 2017 | 33.42 | 33.77 | 33.27 | 33.69 | 250,190 | +0.16(+0.47%) |
Dec 05, 2017 | 33.91 | 34.35 | 33.53 | 33.54 | 176,809 | -0.36(-1.06%) |
Dec 04, 2017 | 35.10 | 35.11 | 33.79 | 33.90 | 331,175 | -0.61(-1.76%) |