Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.50 | 39.88 | 39.30 | 39.87 | 3,087,638 | +0.53(+1.36%) |
Dec 28, 2018 | 39.48 | 39.79 | 39.16 | 39.34 | 3,787,275 | -0.03(-0.07%) |
Dec 27, 2018 | 38.23 | 39.37 | 37.98 | 39.37 | 4,555,272 | +0.74(+1.90%) |
Dec 26, 2018 | 37.24 | 38.65 | 36.65 | 38.63 | 4,524,947 | +1.58(+4.28%) |
Dec 24, 2018 | 37.57 | 37.84 | 37.05 | 37.05 | 2,518,718 | -0.79(-2.08%) |
Dec 21, 2018 | 37.99 | 38.75 | 37.69 | 37.83 | 9,294,680 | -0.15(-0.39%) |
Dec 20, 2018 | 38.34 | 38.59 | 37.73 | 37.98 | 5,284,929 | -0.51(-1.32%) |
Dec 19, 2018 | 38.94 | 39.49 | 38.21 | 38.49 | 6,232,265 | -0.49(-1.26%) |
Dec 18, 2018 | 39.01 | 39.47 | 38.74 | 38.98 | 5,121,424 | +0.19(+0.50%) |
Dec 17, 2018 | 38.90 | 39.45 | 38.59 | 38.79 | 5,784,618 | -0.25(-0.65%) |
Dec 14, 2018 | 39.65 | 39.86 | 38.93 | 39.04 | 5,380,685 | -1.00(-2.49%) |
Dec 13, 2018 | 38.88 | 40.08 | 38.73 | 40.04 | 8,759,902 | +2.49(+6.64%) |
Dec 12, 2018 | 37.75 | 38.02 | 37.50 | 37.54 | 3,267,543 | +0.23(+0.61%) |
Dec 11, 2018 | 37.89 | 38.17 | 37.30 | 37.32 | 3,709,973 | -0.35(-0.93%) |
Dec 10, 2018 | 37.83 | 37.90 | 36.98 | 37.67 | 4,017,999 | -0.18(-0.49%) |
Dec 07, 2018 | 38.15 | 38.53 | 37.71 | 37.85 | 4,358,823 | -0.26(-0.69%) |
Dec 06, 2018 | 38.30 | 38.40 | 37.33 | 38.11 | 6,086,473 | -0.65(-1.67%) |
Dec 04, 2018 | 40.35 | 40.38 | 38.76 | 38.76 | 5,348,234 | -1.56(-3.86%) |
Dec 03, 2018 | 40.37 | 40.59 | 39.80 | 40.32 | 5,941,596 | +0.29(+0.72%) |
Nov 30, 2018 | 39.75 | 40.19 | 39.67 | 40.03 | 6,206,813 | +0.30(+0.75%) |
Nov 29, 2018 | 39.51 | 39.95 | 39.47 | 39.73 | 2,948,436 | +0.03(+0.09%) |
Nov 28, 2018 | 38.80 | 39.71 | 38.80 | 39.70 | 4,030,398 | +0.71(+1.82%) |
Nov 27, 2018 | 38.88 | 39.16 | 38.66 | 38.99 | 2,924,333 | -0.05(-0.13%) |
Nov 26, 2018 | 39.30 | 39.50 | 38.73 | 39.04 | 2,539,509 | +0.12(+0.31%) |
Nov 23, 2018 | 38.66 | 39.30 | 38.54 | 38.92 | 1,540,162 | +0.07(+0.18%) |
Nov 21, 2018 | 38.85 | 38.85 | 38.85 | 0 | +0.09(+0.23%) | |
Nov 20, 2018 | 39.43 | 39.43 | 38.64 | 38.76 | 5,419,607 | -0.72(-1.82%) |
Nov 19, 2018 | 38.87 | 39.52 | 38.67 | 39.48 | 3,986,716 | +0.70(+1.79%) |
Nov 16, 2018 | 38.30 | 38.90 | 38.25 | 38.78 | 4,038,030 | +0.26(+0.68%) |
Nov 15, 2018 | 37.94 | 38.53 | 37.73 | 38.52 | 3,564,945 | +0.28(+0.73%) |
Nov 14, 2018 | 38.73 | 38.95 | 38.12 | 38.24 | 5,377,568 | -0.37(-0.95%) |
Nov 13, 2018 | 38.50 | 39.03 | 38.46 | 38.61 | 4,475,901 | -0.06(-0.16%) |
Nov 12, 2018 | 39.20 | 39.37 | 38.57 | 38.67 | 4,426,981 | -0.52(-1.33%) |
Nov 09, 2018 | 39.24 | 39.44 | 39.03 | 39.19 | 2,592,765 | -0.15(-0.38%) |
Nov 08, 2018 | 39.02 | 39.57 | 39.01 | 39.34 | 3,327,196 | +0.13(+0.33%) |
Nov 07, 2018 | 38.58 | 39.23 | 38.29 | 39.21 | 3,418,175 | +0.93(+2.43%) |
Nov 06, 2018 | 37.96 | 38.37 | 37.96 | 38.28 | 2,645,672 | +0.24(+0.64%) |
Nov 05, 2018 | 37.36 | 38.08 | 37.34 | 38.03 | 3,527,109 | +0.70(+1.89%) |
Nov 02, 2018 | 37.70 | 37.93 | 37.08 | 37.33 | 4,044,121 | +0.03(+0.07%) |
Nov 01, 2018 | 37.43 | 37.67 | 37.19 | 37.30 | 3,743,450 | -0.17(-0.46%) |
Oct 31, 2018 | 37.78 | 38.07 | 37.43 | 37.48 | 4,696,959 | -0.06(-0.16%) |
Oct 30, 2018 | 36.95 | 37.55 | 36.85 | 37.54 | 4,934,505 | +0.75(+2.03%) |
Oct 29, 2018 | 36.63 | 37.24 | 36.41 | 36.79 | 4,283,172 | +0.50(+1.39%) |
Oct 26, 2018 | 36.48 | 36.65 | 36.07 | 36.29 | 5,256,093 | -0.43(-1.16%) |
Oct 25, 2018 | 37.48 | 37.82 | 36.56 | 36.71 | 5,105,724 | -0.44(-1.19%) |
Oct 24, 2018 | 38.50 | 38.59 | 37.07 | 37.16 | 5,551,504 | -1.36(-3.52%) |
Oct 23, 2018 | 37.91 | 38.60 | 37.63 | 38.51 | 4,791,381 | -0.02(-0.05%) |
Oct 22, 2018 | 38.77 | 39.03 | 38.41 | 38.53 | 4,298,231 | -0.17(-0.43%) |
Oct 19, 2018 | 38.32 | 38.93 | 38.27 | 38.70 | 3,503,985 | +0.23(+0.61%) |
Oct 18, 2018 | 38.85 | 39.16 | 38.35 | 38.46 | 3,379,950 | -0.45(-1.16%) |
Oct 17, 2018 | 38.44 | 39.23 | 38.28 | 38.91 | 3,825,587 | +0.47(+1.22%) |
Oct 16, 2018 | 38.23 | 38.47 | 38.00 | 38.44 | 2,651,885 | +0.31(+0.82%) |
Oct 15, 2018 | 38.30 | 38.58 | 38.12 | 38.13 | 4,363,279 | -0.20(-0.52%) |
Oct 12, 2018 | 39.04 | 39.21 | 37.86 | 38.33 | 5,107,614 | -0.38(-0.99%) |
Oct 11, 2018 | 40.31 | 40.31 | 38.54 | 38.71 | 7,172,467 | -1.60(-3.97%) |
Oct 10, 2018 | 41.21 | 41.45 | 40.22 | 40.31 | 6,266,100 | -0.94(-2.28%) |
Oct 09, 2018 | 40.99 | 41.35 | 40.68 | 41.25 | 2,876,212 | +0.24(+0.59%) |
Oct 08, 2018 | 40.38 | 41.15 | 40.30 | 41.01 | 3,215,144 | +0.55(+1.35%) |
Oct 05, 2018 | 40.55 | 40.75 | 40.44 | 40.46 | 3,280,921 | -0.09(-0.21%) |
Oct 04, 2018 | 40.83 | 40.93 | 40.38 | 40.55 | 4,881,946 | -0.23(-0.58%) |
Oct 03, 2018 | 41.06 | 41.18 | 40.76 | 40.78 | 2,563,707 | -0.19(-0.47%) |
Oct 02, 2018 | 40.99 | 41.13 | 40.80 | 40.98 | 2,456,260 | -0.06(-0.15%) |
Oct 01, 2018 | 41.11 | 41.22 | 40.78 | 41.04 | 2,147,196 | +0.08(+0.19%) |
Sep 28, 2018 | 40.73 | 41.07 | 40.58 | 40.96 | 2,973,733 | +0.02(+0.04%) |
Sep 27, 2018 | 40.91 | 41.20 | 40.79 | 40.94 | 2,176,482 | +0.01(+0.02%) |
Sep 26, 2018 | 41.55 | 41.65 | 40.89 | 40.93 | 4,202,436 | -0.57(-1.38%) |
Sep 25, 2018 | 41.70 | 41.76 | 41.45 | 41.51 | 2,130,182 | +0.00(+0.00%) |
Sep 24, 2018 | 41.85 | 41.93 | 41.50 | 41.51 | 2,578,021 | -0.30(-0.71%) |
Sep 21, 2018 | 41.77 | 41.85 | 41.54 | 41.80 | 4,862,829 | +0.13(+0.31%) |
Sep 20, 2018 | 41.68 | 41.83 | 41.56 | 41.67 | 2,832,177 | +0.18(+0.44%) |
Sep 19, 2018 | 41.25 | 41.60 | 41.21 | 41.49 | 3,970,868 | +0.37(+0.89%) |
Sep 18, 2018 | 41.02 | 41.23 | 40.78 | 41.12 | 3,252,955 | +0.18(+0.45%) |
Sep 17, 2018 | 41.13 | 41.30 | 40.92 | 40.94 | 3,131,124 | -0.14(-0.34%) |
Sep 14, 2018 | 40.68 | 41.14 | 40.64 | 41.08 | 2,850,881 | +0.44(+1.09%) |
Sep 13, 2018 | 40.44 | 40.67 | 40.38 | 40.64 | 2,244,716 | +0.34(+0.84%) |
Sep 12, 2018 | 40.48 | 40.55 | 40.20 | 40.30 | 2,584,732 | -0.28(-0.69%) |
Sep 11, 2018 | 40.58 | 40.80 | 40.34 | 40.58 | 2,747,172 | -0.12(-0.30%) |
Sep 10, 2018 | 40.84 | 40.87 | 40.60 | 40.70 | 3,532,076 | -0.04(-0.11%) |
Sep 07, 2018 | 40.84 | 40.93 | 40.64 | 40.74 | 2,926,615 | -0.06(-0.15%) |
Sep 06, 2018 | 40.97 | 41.02 | 40.59 | 40.80 | 2,696,947 | -0.17(-0.40%) |
Sep 05, 2018 | 40.51 | 41.03 | 40.42 | 40.97 | 2,809,495 | +0.44(+1.10%) |
Sep 04, 2018 | 40.11 | 40.53 | 39.85 | 40.52 | 2,925,600 | +0.29(+0.71%) |
Aug 31, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.23(-0.58%) | |
Aug 30, 2018 | 40.78 | 40.79 | 40.39 | 40.47 | 2,041,632 | -0.37(-0.92%) |
Aug 29, 2018 | 40.82 | 41.00 | 40.59 | 40.84 | 2,723,319 | +0.14(+0.34%) |
Aug 28, 2018 | 40.93 | 40.97 | 40.59 | 40.71 | 2,609,946 | -0.17(-0.40%) |
Aug 27, 2018 | 40.81 | 41.02 | 40.69 | 40.87 | 2,085,295 | +0.26(+0.64%) |
Aug 24, 2018 | 40.42 | 40.61 | 40.35 | 40.61 | 1,867,145 | +0.24(+0.60%) |
Aug 23, 2018 | 40.64 | 40.64 | 40.25 | 40.37 | 2,040,614 | -0.18(-0.45%) |
Aug 22, 2018 | 40.78 | 40.80 | 40.49 | 40.55 | 2,763,501 | -0.28(-0.68%) |
Aug 21, 2018 | 40.51 | 40.96 | 40.30 | 40.83 | 3,427,958 | +0.35(+0.86%) |
Aug 20, 2018 | 40.44 | 40.56 | 40.32 | 40.48 | 2,315,005 | +0.02(+0.04%) |
Aug 17, 2018 | 40.22 | 40.54 | 40.22 | 40.46 | 3,345,946 | +0.23(+0.56%) |
Aug 16, 2018 | 40.28 | 40.44 | 40.16 | 40.24 | 3,510,463 | +0.18(+0.45%) |
Aug 15, 2018 | 40.00 | 40.18 | 39.82 | 40.06 | 3,008,736 | -0.19(-0.47%) |
Aug 14, 2018 | 40.08 | 40.35 | 40.07 | 40.25 | 2,764,552 | +0.18(+0.45%) |
Aug 13, 2018 | 40.17 | 40.28 | 39.94 | 40.06 | 5,324,190 | -0.16(-0.39%) |
Aug 10, 2018 | 40.32 | 40.37 | 39.99 | 40.22 | 2,879,295 | -0.24(-0.60%) |
Aug 09, 2018 | 40.55 | 40.58 | 40.36 | 40.46 | 2,380,876 | -0.10(-0.23%) |
Aug 08, 2018 | 40.41 | 40.62 | 40.32 | 40.56 | 2,178,273 | +0.15(+0.36%) |
Aug 07, 2018 | 40.49 | 40.74 | 40.36 | 40.41 | 2,469,982 | +0.05(+0.13%) |
Aug 06, 2018 | 40.34 | 40.50 | 40.17 | 40.36 | 2,370,176 | +0.04(+0.11%) |
Aug 03, 2018 | 40.09 | 40.32 | 39.92 | 40.32 | 3,535,703 | +0.20(+0.50%) |
Aug 02, 2018 | 40.25 | 40.35 | 40.02 | 40.12 | 2,912,515 | -0.32(-0.79%) |
Aug 01, 2018 | 40.36 | 40.64 | 40.23 | 40.44 | 4,574,901 | +0.16(+0.41%) |
Jul 31, 2018 | 40.32 | 40.41 | 39.94 | 40.27 | 5,986,955 | +0.18(+0.45%) |
Jul 30, 2018 | 40.11 | 40.39 | 39.96 | 40.09 | 4,284,593 | +0.02(+0.04%) |
Jul 27, 2018 | 39.80 | 40.23 | 39.37 | 40.07 | 6,609,841 | +1.64(+4.28%) |
Jul 26, 2018 | 38.07 | 38.50 | 38.00 | 38.43 | 3,048,294 | +0.55(+1.44%) |
Jul 25, 2018 | 37.84 | 37.91 | 37.50 | 37.88 | 2,725,383 | +0.09(+0.23%) |
Jul 24, 2018 | 37.64 | 38.00 | 37.57 | 37.80 | 3,080,038 | +0.17(+0.46%) |
Jul 23, 2018 | 37.23 | 37.82 | 37.18 | 37.62 | 3,297,089 | +0.36(+0.98%) |
Jul 20, 2018 | 36.95 | 37.34 | 36.85 | 37.26 | 3,201,992 | +0.15(+0.40%) |
Jul 19, 2018 | 37.39 | 37.59 | 36.99 | 37.11 | 3,168,693 | -0.32(-0.86%) |
Jul 18, 2018 | 37.10 | 37.51 | 37.08 | 37.43 | 3,314,598 | +0.28(+0.75%) |
Jul 17, 2018 | 37.07 | 37.22 | 36.89 | 37.16 | 3,023,252 | +0.14(+0.37%) |
Jul 16, 2018 | 36.87 | 37.18 | 36.73 | 37.02 | 4,092,109 | +0.16(+0.42%) |
Jul 13, 2018 | 36.70 | 36.95 | 36.59 | 36.86 | 2,683,047 | +0.10(+0.28%) |
Jul 12, 2018 | 36.77 | 36.46 | 36.76 | 3,470,111 | -0.01(-0.02%) | |
Jul 11, 2018 | 37.18 | 37.23 | 36.58 | 36.77 | 4,499,141 | -0.63(-1.69%) |
Jul 10, 2018 | 37.49 | 37.50 | 37.22 | 37.40 | 2,684,095 | -0.12(-0.32%) |
Jul 09, 2018 | 37.18 | 37.60 | 37.01 | 37.52 | 3,518,180 | +0.39(+1.05%) |
Jul 06, 2018 | 37.11 | 37.30 | 36.87 | 37.13 | 3,016,690 | -0.11(-0.30%) |
Jul 05, 2018 | 37.12 | 36.75 | 37.24 | 3,303,920 | +0.12(+0.33%) | |
Jul 03, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 37.08 | 37.14 | 36.83 | 37.11 | 2,645,243 | -0.11(-0.30%) |
Jun 29, 2018 | 37.68 | 37.22 | 37.23 | 4,928,773 | -0.16(-0.44%) | |
Jun 28, 2018 | 37.57 | 37.71 | 37.21 | 37.39 | 3,871,337 | -0.17(-0.46%) |
Jun 27, 2018 | 38.00 | 38.20 | 37.55 | 37.56 | 2,821,611 | -0.51(-1.34%) |
Jun 26, 2018 | 38.17 | 38.30 | 38.07 | 38.07 | 2,440,813 | -0.07(-0.18%) |
Jun 25, 2018 | 38.08 | 38.40 | 37.93 | 38.14 | 3,328,802 | -0.10(-0.25%) |
Jun 22, 2018 | 38.65 | 38.74 | 38.20 | 38.24 | 4,011,179 | -0.21(-0.54%) |
Jun 21, 2018 | 38.59 | 38.66 | 38.35 | 38.45 | 2,601,794 | -0.25(-0.65%) |
Jun 20, 2018 | 38.93 | 39.09 | 38.58 | 38.70 | 3,461,084 | -0.24(-0.62%) |
Jun 19, 2018 | 38.93 | 39.19 | 38.83 | 38.94 | 3,651,742 | -0.15(-0.38%) |
Jun 18, 2018 | 39.29 | 39.39 | 38.79 | 39.09 | 4,284,250 | -0.50(-1.27%) |
Jun 15, 2018 | 39.60 | 38.95 | 39.59 | 5,120,630 | +0.06(+0.15%) | |
Jun 14, 2018 | 39.50 | 39.58 | 39.20 | 39.53 | 2,847,766 | +0.00(+0.00%) |
Jun 13, 2018 | 39.65 | 39.78 | 39.50 | 39.53 | 3,632,709 | -0.05(-0.13%) |
Jun 12, 2018 | 39.64 | 39.80 | 39.34 | 39.58 | 2,761,545 | -0.01(-0.02%) |
Jun 11, 2018 | 39.79 | 39.80 | 39.52 | 39.59 | 4,033,467 | -0.12(-0.30%) |
Jun 08, 2018 | 39.54 | 39.73 | 39.43 | 39.71 | 2,642,990 | +0.18(+0.46%) |
Jun 07, 2018 | 39.71 | 39.72 | 39.42 | 39.53 | 3,359,948 | -0.02(-0.04%) |
Jun 06, 2018 | 39.54 | 2,700,475 | +0.22(+0.55%) | |||
Jun 05, 2018 | 39.16 | 39.43 | 39.08 | 39.33 | 4,024,761 | +0.02(+0.04%) |
Jun 04, 2018 | 39.48 | 39.54 | 39.29 | 39.31 | 2,252,413 | +0.03(+0.07%) |
Jun 01, 2018 | 39.37 | 39.45 | 39.16 | 39.29 | 3,058,067 | +0.29(+0.75%) |
May 31, 2018 | 39.20 | 39.29 | 38.83 | 38.99 | 5,730,609 | -0.43(-1.10%) |
May 30, 2018 | 38.94 | 39.67 | 38.83 | 39.42 | 4,508,605 | +0.86(+2.22%) |
May 29, 2018 | 38.97 | 39.05 | 38.30 | 38.57 | 5,318,373 | -0.67(-1.70%) |
May 25, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.23 | 39.33 | 38.90 | 39.21 | 2,835,396 | +0.00(+0.00%) |
May 23, 2018 | 39.29 | 39.40 | 39.03 | 39.21 | 4,357,343 | -0.23(-0.59%) |
May 22, 2018 | 39.38 | 39.54 | 39.29 | 39.44 | 2,903,838 | +0.08(+0.20%) |
May 21, 2018 | 39.24 | 39.41 | 39.16 | 39.36 | 2,797,422 | +0.31(+0.79%) |
May 18, 2018 | 39.31 | 39.31 | 38.96 | 39.05 | 3,546,710 | -0.12(-0.31%) |
May 17, 2018 | 39.06 | 39.23 | 38.98 | 39.17 | 3,370,528 | +0.10(+0.26%) |
May 16, 2018 | 38.78 | 39.29 | 38.66 | 39.07 | 2,994,834 | +0.27(+0.69%) |
May 15, 2018 | 38.92 | 39.18 | 38.67 | 38.80 | 3,292,095 | -0.12(-0.31%) |
May 14, 2018 | 38.93 | 39.17 | 38.78 | 38.92 | 2,214,060 | +0.01(+0.02%) |
May 11, 2018 | 39.01 | 39.16 | 38.78 | 38.92 | 2,983,646 | -0.10(-0.26%) |
May 10, 2018 | 38.61 | 39.11 | 38.46 | 39.02 | 3,345,457 | +0.52(+1.34%) |
May 09, 2018 | 38.66 | 38.70 | 38.14 | 38.50 | 2,926,884 | -0.06(-0.16%) |
May 08, 2018 | 38.47 | 38.72 | 38.33 | 38.56 | 3,225,817 | +0.20(+0.52%) |
May 07, 2018 | 38.55 | 38.57 | 38.12 | 38.37 | 3,700,883 | -0.19(-0.49%) |
May 04, 2018 | 38.06 | 38.64 | 37.94 | 38.55 | 3,613,858 | +0.31(+0.81%) |
May 03, 2018 | 38.51 | 38.55 | 37.91 | 38.24 | 4,814,893 | -0.52(-1.33%) |
May 02, 2018 | 38.98 | 39.16 | 38.71 | 38.76 | 7,959,853 | -0.30(-0.77%) |
May 01, 2018 | 38.93 | 39.15 | 38.72 | 39.06 | 3,391,833 | -0.15(-0.37%) |
Apr 30, 2018 | 39.59 | 39.74 | 39.17 | 39.21 | 4,022,312 | -0.28(-0.70%) |
Apr 27, 2018 | 39.20 | 39.57 | 39.12 | 39.48 | 2,580,452 | +0.18(+0.46%) |
Apr 26, 2018 | 39.17 | 39.74 | 38.93 | 39.30 | 4,944,287 | +0.23(+0.59%) |
Apr 25, 2018 | 38.89 | 39.17 | 38.48 | 39.07 | 3,914,085 | +0.21(+0.53%) |
Apr 24, 2018 | 39.07 | 39.20 | 38.55 | 38.86 | 2,546,480 | -0.11(-0.29%) |
Apr 23, 2018 | 39.03 | 39.23 | 38.81 | 38.98 | 2,190,247 | +0.02(+0.04%) |
Apr 20, 2018 | 39.02 | 39.16 | 38.72 | 38.96 | 5,034,465 | +0.04(+0.11%) |
Apr 19, 2018 | 38.72 | 38.96 | 38.67 | 38.92 | 2,929,112 | +0.18(+0.47%) |
Apr 18, 2018 | 38.98 | 39.03 | 38.73 | 38.74 | 4,331,115 | -0.14(-0.35%) |
Apr 17, 2018 | 38.72 | 38.96 | 38.54 | 38.87 | 5,082,360 | +0.35(+0.92%) |
Apr 16, 2018 | 38.62 | 38.82 | 38.45 | 38.52 | 3,417,948 | +0.18(+0.47%) |
Apr 13, 2018 | 38.64 | 38.78 | 38.21 | 38.34 | 2,415,720 | -0.08(-0.20%) |
Apr 12, 2018 | 38.29 | 38.61 | 38.24 | 38.42 | 2,736,935 | +0.40(+1.04%) |
Apr 11, 2018 | 37.94 | 38.24 | 37.72 | 38.02 | 2,695,517 | -0.16(-0.43%) |
Apr 10, 2018 | 38.01 | 38.37 | 37.88 | 38.18 | 2,802,398 | +0.68(+1.81%) |
Apr 09, 2018 | 37.56 | 38.04 | 37.32 | 37.50 | 3,818,956 | +0.19(+0.51%) |
Apr 06, 2018 | 37.42 | 37.96 | 37.05 | 37.32 | 4,150,159 | -0.28(-0.76%) |
Apr 05, 2018 | 38.28 | 38.28 | 37.56 | 37.60 | 8,164,896 | -0.46(-1.22%) |
Apr 04, 2018 | 37.12 | 38.12 | 37.10 | 38.06 | 4,297,263 | +0.47(+1.26%) |
Apr 03, 2018 | 37.29 | 37.66 | 37.14 | 37.59 | 6,063,819 | +0.62(+1.68%) |
Apr 02, 2018 | 37.73 | 37.93 | 36.50 | 36.97 | 3,731,823 | -0.68(-1.81%) |
Mar 29, 2018 | 37.65 | 37.65 | 37.65 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.44 | 37.80 | 37.13 | 37.47 | 5,488,502 | +0.06(+0.16%) |
Mar 27, 2018 | 37.69 | 37.88 | 37.17 | 37.41 | 9,422,556 | -0.52(-1.38%) |
Mar 26, 2018 | 37.79 | 38.06 | 37.48 | 37.94 | 4,010,149 | +0.64(+1.71%) |
Mar 23, 2018 | 38.27 | 38.48 | 37.20 | 37.30 | 4,914,225 | -0.88(-2.30%) |
Mar 22, 2018 | 38.69 | 38.92 | 38.16 | 38.18 | 6,392,969 | -0.86(-2.20%) |
Mar 21, 2018 | 39.15 | 39.35 | 38.92 | 39.04 | 5,675,354 | -0.05(-0.13%) |
Mar 20, 2018 | 38.62 | 39.17 | 38.56 | 39.09 | 5,572,192 | +0.63(+1.63%) |
Mar 19, 2018 | 39.09 | 39.17 | 38.12 | 38.46 | 5,809,957 | -0.47(-1.20%) |
Mar 16, 2018 | 38.83 | 39.02 | 38.66 | 38.93 | 9,407,596 | +0.20(+0.52%) |
Mar 15, 2018 | 38.89 | 39.03 | 38.70 | 38.73 | 4,083,288 | -0.08(-0.21%) |
Mar 14, 2018 | 39.08 | 39.17 | 38.71 | 38.81 | 4,710,924 | -0.23(-0.60%) |
Mar 13, 2018 | 39.26 | 39.48 | 38.93 | 39.04 | 5,864,180 | -0.03(-0.09%) |
Mar 12, 2018 | 39.37 | 39.38 | 38.95 | 39.08 | 4,005,053 | -0.37(-0.93%) |
Mar 09, 2018 | 38.75 | 39.45 | 38.72 | 39.44 | 4,200,246 | +0.73(+1.88%) |
Mar 08, 2018 | 38.34 | 38.73 | 38.24 | 38.71 | 3,752,070 | +0.52(+1.37%) |
Mar 07, 2018 | 38.27 | 38.19 | 7,122,449 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.12 | 38.24 | 37.66 | 38.19 | 3,806,947 | +0.23(+0.60%) |
Mar 05, 2018 | 37.47 | 38.25 | 37.41 | 37.97 | 4,627,311 | +0.32(+0.85%) |
Mar 02, 2018 | 37.60 | 37.76 | 37.13 | 37.65 | 5,926,684 | -0.06(-0.17%) |
Mar 01, 2018 | 38.29 | 38.63 | 37.37 | 37.71 | 5,269,300 | -0.52(-1.37%) |
Feb 28, 2018 | 38.86 | 39.11 | 38.23 | 38.24 | 5,031,736 | -0.48(-1.23%) |
Feb 27, 2018 | 38.98 | 39.26 | 38.65 | 38.71 | 5,252,650 | -0.33(-0.85%) |
Feb 26, 2018 | 38.66 | 39.06 | 38.43 | 39.04 | 4,226,301 | +0.51(+1.33%) |
Feb 23, 2018 | 38.20 | 38.58 | 38.20 | 38.53 | 3,665,089 | +0.45(+1.17%) |
Feb 22, 2018 | 38.00 | 38.09 | 4,887,268 | -0.15(-0.39%) | ||
Feb 21, 2018 | 38.20 | 39.01 | 38.15 | 38.24 | 5,293,596 | -0.02(-0.04%) |
Feb 20, 2018 | 38.18 | 38.69 | 38.12 | 38.25 | 5,294,130 | -0.09(-0.24%) |
Feb 16, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 37.71 | 37.91 | 37.51 | 37.82 | 4,003,052 | +0.33(+0.88%) |
Feb 14, 2018 | 37.00 | 37.59 | 36.96 | 37.49 | 5,253,024 | +0.68(+1.84%) |
Feb 13, 2018 | 36.32 | 36.95 | 36.28 | 36.81 | 4,082,354 | +0.40(+1.10%) |
Feb 12, 2018 | 36.40 | 36.71 | 36.03 | 36.41 | 4,418,000 | +0.15(+0.42%) |
Feb 09, 2018 | 36.05 | 36.46 | 35.42 | 36.26 | 6,128,733 | +0.65(+1.83%) |
Feb 08, 2018 | 36.71 | 36.84 | 35.60 | 35.61 | 6,412,471 | -1.01(-2.75%) |
Feb 07, 2018 | 36.54 | 37.26 | 36.50 | 36.61 | 5,381,529 | -0.01(-0.02%) |
Feb 06, 2018 | 36.24 | 36.78 | 35.66 | 36.62 | 8,741,686 | -0.59(-1.60%) |
Feb 05, 2018 | 37.92 | 38.10 | 36.80 | 37.21 | 5,652,946 | -0.83(-2.18%) |
Feb 02, 2018 | 38.32 | 38.74 | 37.99 | 38.04 | 5,491,035 | -0.32(-0.83%) |
Feb 01, 2018 | 37.89 | 38.79 | 37.80 | 38.36 | 8,674,904 | +0.64(+1.69%) |
Jan 31, 2018 | 37.92 | 38.02 | 37.54 | 37.72 | 5,928,987 | -0.16(-0.42%) |
Jan 30, 2018 | 38.11 | 38.11 | 37.96 | 37.88 | 5,293,447 | -0.42(-1.09%) |
Jan 29, 2018 | 38.83 | 38.93 | 38.26 | 38.30 | 4,928,741 | -0.62(-1.58%) |
Jan 26, 2018 | 38.24 | 38.94 | 38.24 | 38.92 | 4,760,599 | +0.67(+1.76%) |
Jan 25, 2018 | 37.99 | 38.31 | 37.80 | 38.25 | 5,327,758 | +0.42(+1.12%) |
Jan 24, 2018 | 37.85 | 38.07 | 37.66 | 37.82 | 5,961,486 | +0.15(+0.40%) |
Jan 23, 2018 | 37.35 | 37.77 | 37.33 | 37.67 | 5,871,945 | +0.17(+0.44%) |
Jan 22, 2018 | 37.64 | 37.72 | 37.35 | 37.51 | 5,597,082 | +0.37(+1.00%) |
Jan 19, 2018 | 36.96 | 37.39 | 36.92 | 37.13 | 4,378,312 | +0.16(+0.44%) |
Jan 18, 2018 | 37.56 | 37.79 | 36.84 | 36.97 | 8,161,590 | -0.59(-1.57%) |
Jan 17, 2018 | 37.22 | 37.75 | 37.01 | 37.56 | 7,575,320 | +0.61(+1.66%) |
Jan 16, 2018 | 36.35 | 37.25 | 36.32 | 36.95 | 11,766,564 | +0.62(+1.71%) |
Jan 12, 2018 | 36.33 | 36.33 | 36.33 | 0 | -2.89(-7.36%) | |
Jan 11, 2018 | 39.01 | 39.23 | 38.87 | 39.22 | 3,220,071 | +0.41(+1.05%) |
Jan 10, 2018 | 38.97 | 38.40 | 38.81 | 3,900,532 | +0.32(+0.82%) | |
Jan 09, 2018 | 38.58 | 39.05 | 38.47 | 38.49 | 3,980,218 | +0.02(+0.04%) |
Jan 08, 2018 | 38.44 | 38.54 | 38.37 | 38.48 | 3,350,883 | +0.10(+0.26%) |
Jan 05, 2018 | 38.22 | 38.39 | 38.05 | 38.38 | 3,200,525 | +0.25(+0.66%) |
Jan 04, 2018 | 37.88 | 38.42 | 37.83 | 38.13 | 3,884,935 | +0.39(+1.03%) |
Jan 03, 2018 | 37.52 | 37.77 | 37.46 | 37.74 | 4,180,011 | +0.11(+0.30%) |