Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.11 | 43.60 | 43.02 | 43.24 | 5,046,559 | +0.13(+0.31%) |
Feb 27, 2019 | 42.95 | 43.50 | 42.71 | 43.10 | 3,163,025 | +0.07(+0.16%) |
Feb 26, 2019 | 43.01 | 43.36 | 42.97 | 43.03 | 2,594,608 | -0.04(-0.10%) |
Feb 25, 2019 | 43.08 | 43.37 | 42.95 | 43.08 | 3,429,396 | +0.18(+0.43%) |
Feb 22, 2019 | 43.13 | 43.17 | 42.78 | 42.89 | 3,322,347 | -0.13(-0.31%) |
Feb 21, 2019 | 43.25 | 43.32 | 42.84 | 43.03 | 4,431,183 | -0.19(-0.45%) |
Feb 20, 2019 | 43.11 | 43.31 | 43.02 | 43.22 | 3,372,457 | +0.11(+0.27%) |
Feb 19, 2019 | 43.05 | 43.28 | 43.03 | 43.10 | 3,299,085 | -0.02(-0.04%) |
Feb 15, 2019 | 42.86 | 43.21 | 42.83 | 43.12 | 3,863,142 | +0.59(+1.40%) |
Feb 14, 2019 | 42.55 | 42.82 | 42.40 | 42.53 | 2,776,816 | -0.37(-0.86%) |
Feb 13, 2019 | 42.93 | 43.18 | 42.73 | 42.89 | 2,405,547 | +0.07(+0.16%) |
Feb 12, 2019 | 42.43 | 42.94 | 42.36 | 42.82 | 2,919,074 | +0.59(+1.39%) |
Feb 11, 2019 | 42.27 | 42.32 | 41.85 | 42.24 | 3,775,084 | +0.08(+0.19%) |
Feb 08, 2019 | 42.18 | 42.35 | 41.72 | 42.16 | 3,018,494 | -0.24(-0.56%) |
Feb 07, 2019 | 42.09 | 42.49 | 41.91 | 42.40 | 3,187,790 | +0.04(+0.10%) |
Feb 06, 2019 | 42.13 | 42.49 | 42.05 | 42.35 | 4,230,864 | +0.16(+0.37%) |
Feb 05, 2019 | 41.98 | 42.25 | 41.84 | 42.19 | 3,838,171 | +0.18(+0.42%) |
Feb 04, 2019 | 42.14 | 42.14 | 41.63 | 42.02 | 4,722,630 | +0.07(+0.17%) |
Feb 01, 2019 | 41.83 | 42.52 | 41.47 | 41.95 | 6,241,665 | +0.21(+0.50%) |
Jan 31, 2019 | 41.19 | 42.32 | 41.13 | 41.74 | 9,127,425 | +0.28(+0.68%) |
Jan 30, 2019 | 41.27 | 41.79 | 41.09 | 41.46 | 5,053,568 | +0.24(+0.57%) |
Jan 29, 2019 | 41.42 | 41.57 | 41.16 | 41.22 | 3,023,350 | -0.21(-0.51%) |
Jan 28, 2019 | 41.48 | 41.59 | 41.14 | 41.43 | 3,720,704 | -0.19(-0.46%) |
Jan 25, 2019 | 41.77 | 41.90 | 41.49 | 41.63 | 3,310,024 | +0.21(+0.51%) |
Jan 24, 2019 | 41.53 | 41.84 | 41.38 | 41.42 | 3,119,979 | -0.27(-0.65%) |
Jan 23, 2019 | 41.78 | 41.97 | 41.25 | 41.69 | 3,351,981 | +0.22(+0.53%) |
Jan 22, 2019 | 41.64 | 42.05 | 41.30 | 41.47 | 6,792,389 | -0.27(-0.65%) |
Jan 18, 2019 | 41.62 | 41.85 | 41.37 | 41.74 | 6,157,211 | +0.33(+0.80%) |
Jan 17, 2019 | 40.78 | 41.46 | 40.76 | 41.41 | 3,875,113 | +0.45(+1.09%) |
Jan 16, 2019 | 40.91 | 41.25 | 40.74 | 40.96 | 4,058,323 | +0.36(+0.88%) |
Jan 15, 2019 | 40.12 | 40.72 | 40.11 | 40.60 | 4,584,769 | +0.41(+1.02%) |
Jan 14, 2019 | 39.76 | 40.53 | 39.74 | 40.19 | 4,117,702 | +0.21(+0.53%) |
Jan 11, 2019 | 40.01 | 40.12 | 39.68 | 39.98 | 2,721,936 | -0.07(-0.17%) |
Jan 10, 2019 | 39.60 | 40.15 | 39.57 | 40.05 | 4,243,327 | +0.50(+1.26%) |
Jan 09, 2019 | 39.81 | 40.08 | 39.51 | 39.55 | 5,143,877 | -0.09(-0.22%) |
Jan 08, 2019 | 39.82 | 39.96 | 39.23 | 39.64 | 3,447,825 | +0.12(+0.31%) |
Jan 07, 2019 | 39.28 | 39.92 | 39.11 | 39.52 | 3,902,018 | +0.21(+0.53%) |
Jan 04, 2019 | 39.39 | 39.59 | 39.11 | 39.31 | 5,441,357 | +0.48(+1.24%) |
Jan 03, 2019 | 39.70 | 39.88 | 38.75 | 38.83 | 4,844,578 | -1.01(-2.53%) |
Jan 02, 2019 | 39.02 | 39.88 | 38.97 | 39.83 | 4,570,614 | -0.03(-0.09%) |
Dec 31, 2018 | 39.49 | 39.88 | 39.30 | 39.87 | 3,088,091 | +0.53(+1.36%) |
Dec 28, 2018 | 39.47 | 39.79 | 39.15 | 39.33 | 3,787,831 | -0.03(-0.07%) |
Dec 27, 2018 | 38.22 | 39.37 | 37.98 | 39.36 | 4,555,940 | +0.74(+1.90%) |
Dec 26, 2018 | 37.23 | 38.64 | 36.65 | 38.62 | 4,525,611 | +1.58(+4.28%) |
Dec 24, 2018 | 37.57 | 37.84 | 37.04 | 37.04 | 2,519,087 | -0.79(-2.08%) |
Dec 21, 2018 | 37.99 | 38.75 | 37.69 | 37.83 | 9,296,043 | -0.15(-0.39%) |
Dec 20, 2018 | 38.34 | 38.58 | 37.72 | 37.98 | 5,285,704 | -0.51(-1.32%) |
Dec 19, 2018 | 38.93 | 39.48 | 38.20 | 38.48 | 6,233,179 | -0.49(-1.26%) |
Dec 18, 2018 | 39.00 | 39.46 | 38.74 | 38.97 | 5,122,175 | +0.19(+0.50%) |
Dec 17, 2018 | 38.90 | 39.45 | 38.59 | 38.78 | 5,785,467 | -0.25(-0.65%) |
Dec 14, 2018 | 39.65 | 39.85 | 38.92 | 39.04 | 5,381,474 | -1.00(-2.49%) |
Dec 13, 2018 | 38.88 | 40.08 | 38.72 | 40.03 | 8,761,187 | +2.49(+6.64%) |
Dec 12, 2018 | 37.74 | 38.01 | 37.50 | 37.54 | 3,268,022 | +0.23(+0.61%) |
Dec 11, 2018 | 37.89 | 38.17 | 37.29 | 37.31 | 3,710,517 | -0.35(-0.93%) |
Dec 10, 2018 | 37.83 | 37.90 | 36.98 | 37.66 | 4,018,589 | -0.18(-0.49%) |
Dec 07, 2018 | 38.14 | 38.53 | 37.70 | 37.85 | 4,359,463 | -0.26(-0.69%) |
Dec 06, 2018 | 38.29 | 38.40 | 37.33 | 38.11 | 6,087,365 | -0.65(-1.67%) |
Dec 04, 2018 | 40.34 | 40.37 | 38.76 | 38.76 | 5,349,019 | -1.56(-3.86%) |
Dec 03, 2018 | 40.37 | 40.58 | 39.80 | 40.31 | 5,942,468 | +0.29(+0.72%) |
Nov 30, 2018 | 39.74 | 40.18 | 39.66 | 40.02 | 6,207,723 | +0.30(+0.75%) |
Nov 29, 2018 | 39.50 | 39.95 | 39.46 | 39.73 | 2,948,868 | +0.03(+0.09%) |
Nov 28, 2018 | 38.79 | 39.70 | 38.79 | 39.69 | 4,030,989 | +0.71(+1.82%) |
Nov 27, 2018 | 38.88 | 39.16 | 38.65 | 38.98 | 2,924,762 | -0.05(-0.13%) |
Nov 26, 2018 | 39.29 | 39.49 | 38.72 | 39.04 | 2,539,882 | +0.12(+0.31%) |
Nov 23, 2018 | 38.66 | 39.29 | 38.54 | 38.91 | 1,540,388 | +0.07(+0.18%) |
Nov 21, 2018 | 38.84 | 38.84 | 38.84 | 0 | +0.09(+0.23%) | |
Nov 20, 2018 | 39.42 | 39.42 | 38.63 | 38.76 | 5,420,402 | -0.72(-1.82%) |
Nov 19, 2018 | 38.86 | 39.52 | 38.66 | 39.47 | 3,987,300 | +0.70(+1.79%) |
Nov 16, 2018 | 38.30 | 38.90 | 38.25 | 38.78 | 4,038,622 | +0.26(+0.68%) |
Nov 15, 2018 | 37.93 | 38.52 | 37.72 | 38.52 | 3,565,467 | +0.28(+0.73%) |
Nov 14, 2018 | 38.72 | 38.94 | 38.12 | 38.24 | 5,378,356 | -0.37(-0.95%) |
Nov 13, 2018 | 38.49 | 39.02 | 38.46 | 38.60 | 4,476,557 | -0.06(-0.16%) |
Nov 12, 2018 | 39.19 | 39.37 | 38.57 | 38.66 | 4,427,629 | -0.52(-1.33%) |
Nov 09, 2018 | 39.23 | 39.43 | 39.03 | 39.19 | 2,593,145 | -0.15(-0.38%) |
Nov 08, 2018 | 39.01 | 39.57 | 39.00 | 39.33 | 3,327,683 | +0.13(+0.33%) |
Nov 07, 2018 | 38.58 | 39.22 | 38.28 | 39.20 | 3,418,676 | +0.93(+2.43%) |
Nov 06, 2018 | 37.95 | 38.36 | 37.95 | 38.27 | 2,646,060 | +0.24(+0.64%) |
Nov 05, 2018 | 37.36 | 38.07 | 37.33 | 38.03 | 3,527,626 | +0.70(+1.89%) |
Nov 02, 2018 | 37.69 | 37.92 | 37.07 | 37.32 | 4,044,714 | +0.03(+0.07%) |
Nov 01, 2018 | 37.42 | 37.66 | 37.18 | 37.30 | 3,743,999 | -0.17(-0.46%) |
Oct 31, 2018 | 37.78 | 38.07 | 37.43 | 37.47 | 4,697,647 | -0.06(-0.16%) |
Oct 30, 2018 | 36.94 | 37.54 | 36.85 | 37.53 | 4,935,228 | +0.75(+2.03%) |
Oct 29, 2018 | 36.63 | 37.23 | 36.40 | 36.78 | 4,283,800 | +0.50(+1.39%) |
Oct 26, 2018 | 36.47 | 36.65 | 36.06 | 36.28 | 5,256,864 | -0.43(-1.16%) |
Oct 25, 2018 | 37.47 | 37.82 | 36.56 | 36.71 | 5,106,472 | -0.44(-1.19%) |
Oct 24, 2018 | 38.50 | 38.59 | 37.06 | 37.15 | 5,552,317 | -1.36(-3.52%) |
Oct 23, 2018 | 37.91 | 38.59 | 37.62 | 38.51 | 4,792,084 | -0.02(-0.05%) |
Oct 22, 2018 | 38.77 | 39.03 | 38.40 | 38.52 | 4,298,861 | -0.17(-0.43%) |
Oct 19, 2018 | 38.32 | 38.92 | 38.27 | 38.69 | 3,504,499 | +0.23(+0.61%) |
Oct 18, 2018 | 38.85 | 39.15 | 38.34 | 38.46 | 3,380,445 | -0.45(-1.16%) |
Oct 17, 2018 | 38.44 | 39.22 | 38.27 | 38.91 | 3,826,147 | +0.47(+1.22%) |
Oct 16, 2018 | 38.23 | 38.46 | 37.99 | 38.44 | 2,652,273 | +0.31(+0.82%) |
Oct 15, 2018 | 38.30 | 38.58 | 38.12 | 38.12 | 4,363,919 | -0.20(-0.52%) |
Oct 12, 2018 | 39.04 | 39.20 | 37.85 | 38.32 | 5,108,362 | -0.38(-0.99%) |
Oct 11, 2018 | 40.31 | 40.31 | 38.53 | 38.71 | 7,173,518 | -1.60(-3.97%) |
Oct 10, 2018 | 41.20 | 41.45 | 40.21 | 40.31 | 6,267,018 | -0.94(-2.28%) |
Oct 09, 2018 | 40.99 | 41.34 | 40.67 | 41.25 | 2,876,634 | +0.24(+0.59%) |
Oct 08, 2018 | 40.37 | 41.14 | 40.29 | 41.00 | 3,215,615 | +0.55(+1.36%) |
Oct 05, 2018 | 40.54 | 40.74 | 40.44 | 40.46 | 3,281,402 | -0.09(-0.21%) |
Oct 04, 2018 | 40.82 | 40.93 | 40.37 | 40.54 | 4,882,661 | -0.23(-0.58%) |
Oct 03, 2018 | 41.06 | 41.17 | 40.75 | 40.78 | 2,564,083 | -0.19(-0.47%) |
Oct 02, 2018 | 40.99 | 41.13 | 40.80 | 40.97 | 2,456,620 | -0.06(-0.15%) |
Oct 01, 2018 | 41.10 | 41.21 | 40.77 | 41.03 | 2,147,511 | +0.08(+0.19%) |
Sep 28, 2018 | 40.73 | 41.07 | 40.57 | 40.95 | 2,974,169 | +0.02(+0.04%) |
Sep 27, 2018 | 40.90 | 41.20 | 40.79 | 40.93 | 2,176,801 | +0.01(+0.02%) |
Sep 26, 2018 | 41.54 | 41.64 | 40.88 | 40.93 | 4,203,052 | -0.57(-1.38%) |
Sep 25, 2018 | 41.69 | 41.75 | 41.45 | 41.50 | 2,130,494 | +0.00(+0.00%) |
Sep 24, 2018 | 41.85 | 41.92 | 41.49 | 41.50 | 2,578,398 | -0.30(-0.71%) |
Sep 21, 2018 | 41.76 | 41.84 | 41.53 | 41.80 | 4,863,541 | +0.13(+0.31%) |
Sep 20, 2018 | 41.67 | 41.82 | 41.55 | 41.67 | 2,832,592 | +0.18(+0.44%) |
Sep 19, 2018 | 41.24 | 41.60 | 41.21 | 41.48 | 3,971,450 | +0.37(+0.89%) |
Sep 18, 2018 | 41.01 | 41.23 | 40.78 | 41.12 | 3,253,431 | +0.18(+0.45%) |
Sep 17, 2018 | 41.13 | 41.29 | 40.92 | 40.93 | 3,131,583 | -0.14(-0.34%) |
Sep 14, 2018 | 40.67 | 41.13 | 40.64 | 41.07 | 2,851,299 | +0.44(+1.09%) |
Sep 13, 2018 | 40.43 | 40.66 | 40.37 | 40.63 | 2,245,045 | +0.34(+0.84%) |
Sep 12, 2018 | 40.47 | 40.54 | 40.20 | 40.29 | 2,585,111 | -0.28(-0.69%) |
Sep 11, 2018 | 40.57 | 40.80 | 40.33 | 40.57 | 2,747,574 | -0.12(-0.30%) |
Sep 10, 2018 | 40.83 | 40.87 | 40.60 | 40.69 | 3,532,593 | -0.04(-0.11%) |
Sep 07, 2018 | 40.83 | 40.93 | 40.63 | 40.73 | 2,927,044 | -0.06(-0.15%) |
Sep 06, 2018 | 40.96 | 41.01 | 40.59 | 40.80 | 2,697,342 | -0.17(-0.40%) |
Sep 05, 2018 | 40.51 | 41.02 | 40.41 | 40.96 | 2,809,907 | +0.44(+1.10%) |
Sep 04, 2018 | 40.10 | 40.53 | 39.85 | 40.52 | 2,926,029 | +0.29(+0.71%) |
Aug 31, 2018 | 40.23 | 40.23 | 40.23 | 0 | -0.23(-0.58%) | |
Aug 30, 2018 | 40.78 | 40.79 | 40.39 | 40.46 | 2,041,931 | -0.37(-0.92%) |
Aug 29, 2018 | 40.81 | 41.00 | 40.58 | 40.84 | 2,723,719 | +0.14(+0.34%) |
Aug 28, 2018 | 40.93 | 40.96 | 40.59 | 40.70 | 2,610,329 | -0.17(-0.40%) |
Aug 27, 2018 | 40.80 | 41.02 | 40.68 | 40.87 | 2,085,601 | +0.26(+0.64%) |
Aug 24, 2018 | 40.41 | 40.61 | 40.34 | 40.60 | 1,867,418 | +0.24(+0.60%) |
Aug 23, 2018 | 40.63 | 40.63 | 40.24 | 40.36 | 2,040,913 | -0.18(-0.45%) |
Aug 22, 2018 | 40.78 | 40.80 | 40.48 | 40.54 | 2,763,906 | -0.28(-0.68%) |
Aug 21, 2018 | 40.51 | 40.95 | 40.29 | 40.82 | 3,428,461 | +0.35(+0.86%) |
Aug 20, 2018 | 40.44 | 40.55 | 40.32 | 40.47 | 2,315,344 | +0.02(+0.04%) |
Aug 17, 2018 | 40.21 | 40.53 | 40.21 | 40.46 | 3,346,436 | +0.22(+0.56%) |
Aug 16, 2018 | 40.27 | 40.43 | 40.15 | 40.23 | 3,510,977 | +0.18(+0.45%) |
Aug 15, 2018 | 40.00 | 40.17 | 39.82 | 40.05 | 3,009,177 | -0.19(-0.47%) |
Aug 14, 2018 | 40.08 | 40.34 | 40.07 | 40.24 | 2,764,957 | +0.18(+0.45%) |
Aug 13, 2018 | 40.16 | 40.27 | 39.94 | 40.06 | 5,324,970 | -0.16(-0.39%) |
Aug 10, 2018 | 40.31 | 40.36 | 39.99 | 40.21 | 2,879,717 | -0.24(-0.60%) |
Aug 09, 2018 | 40.54 | 40.58 | 40.36 | 40.46 | 2,381,225 | -0.10(-0.23%) |
Aug 08, 2018 | 40.40 | 40.61 | 40.32 | 40.55 | 2,178,592 | +0.15(+0.36%) |
Aug 07, 2018 | 40.48 | 40.73 | 40.35 | 40.40 | 2,470,344 | +0.05(+0.13%) |
Aug 06, 2018 | 40.34 | 40.49 | 40.16 | 40.35 | 2,370,523 | +0.04(+0.11%) |
Aug 03, 2018 | 40.08 | 40.31 | 39.91 | 40.31 | 3,536,221 | +0.20(+0.50%) |
Aug 02, 2018 | 40.24 | 40.34 | 40.02 | 40.11 | 2,912,941 | -0.32(-0.79%) |
Aug 01, 2018 | 40.35 | 40.63 | 40.22 | 40.43 | 4,575,571 | +0.16(+0.41%) |
Jul 31, 2018 | 40.32 | 40.40 | 39.94 | 40.27 | 5,987,832 | +0.18(+0.45%) |
Jul 30, 2018 | 40.10 | 40.39 | 39.95 | 40.08 | 4,285,220 | +0.02(+0.04%) |
Jul 27, 2018 | 39.80 | 40.22 | 39.37 | 40.07 | 6,610,809 | +1.64(+4.28%) |
Jul 26, 2018 | 38.06 | 38.50 | 37.99 | 38.42 | 3,048,740 | +0.55(+1.44%) |
Jul 25, 2018 | 37.83 | 37.90 | 37.50 | 37.88 | 2,725,782 | +0.09(+0.23%) |
Jul 24, 2018 | 37.64 | 38.00 | 37.57 | 37.79 | 3,080,489 | +0.17(+0.46%) |
Jul 23, 2018 | 37.22 | 37.82 | 37.18 | 37.62 | 3,297,571 | +0.36(+0.98%) |
Jul 20, 2018 | 36.94 | 37.33 | 36.85 | 37.26 | 3,202,460 | +0.15(+0.40%) |
Jul 19, 2018 | 37.38 | 37.58 | 36.99 | 37.11 | 3,169,157 | -0.32(-0.86%) |
Jul 18, 2018 | 37.09 | 37.50 | 37.07 | 37.43 | 3,315,083 | +0.28(+0.75%) |
Jul 17, 2018 | 37.06 | 37.21 | 36.88 | 37.15 | 3,023,695 | +0.14(+0.37%) |
Jul 16, 2018 | 36.87 | 37.18 | 36.73 | 37.01 | 4,092,708 | +0.16(+0.42%) |
Jul 13, 2018 | 36.69 | 36.94 | 36.58 | 36.86 | 2,683,440 | +0.10(+0.28%) |
Jul 12, 2018 | 36.76 | 36.45 | 36.75 | 3,470,619 | -0.01(-0.02%) | |
Jul 11, 2018 | 37.18 | 37.22 | 36.57 | 36.76 | 4,499,800 | -0.63(-1.69%) |
Jul 10, 2018 | 37.48 | 37.50 | 37.21 | 37.39 | 2,684,488 | -0.12(-0.32%) |
Jul 09, 2018 | 37.18 | 37.59 | 37.00 | 37.51 | 3,518,695 | +0.39(+1.05%) |
Jul 06, 2018 | 37.11 | 37.30 | 36.87 | 37.13 | 3,017,132 | -0.11(-0.30%) |
Jul 05, 2018 | 37.12 | 36.74 | 37.24 | 3,304,403 | +0.12(+0.33%) | |
Jul 03, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 37.07 | 37.13 | 36.82 | 37.11 | 2,645,631 | -0.11(-0.30%) |
Jun 29, 2018 | 37.67 | 37.21 | 37.22 | 4,929,494 | -0.16(-0.44%) | |
Jun 28, 2018 | 37.57 | 37.70 | 37.21 | 37.38 | 3,871,904 | -0.17(-0.46%) |
Jun 27, 2018 | 37.99 | 38.19 | 37.55 | 37.56 | 2,822,024 | -0.51(-1.34%) |
Jun 26, 2018 | 38.16 | 38.29 | 38.06 | 38.07 | 2,441,170 | -0.07(-0.18%) |
Jun 25, 2018 | 38.08 | 38.40 | 37.92 | 38.14 | 3,329,289 | -0.10(-0.25%) |
Jun 22, 2018 | 38.65 | 38.73 | 38.20 | 38.23 | 4,011,767 | -0.21(-0.54%) |
Jun 21, 2018 | 38.59 | 38.65 | 38.35 | 38.44 | 2,602,175 | -0.25(-0.65%) |
Jun 20, 2018 | 38.92 | 39.09 | 38.57 | 38.69 | 3,461,591 | -0.24(-0.62%) |
Jun 19, 2018 | 38.92 | 39.18 | 38.82 | 38.93 | 3,652,276 | -0.15(-0.38%) |
Jun 18, 2018 | 39.28 | 39.38 | 38.78 | 39.08 | 4,284,877 | -0.50(-1.27%) |
Jun 15, 2018 | 39.59 | 38.94 | 39.58 | 5,121,380 | +0.06(+0.15%) | |
Jun 14, 2018 | 39.50 | 39.57 | 39.19 | 39.52 | 2,848,183 | +0.00(+0.00%) |
Jun 13, 2018 | 39.64 | 39.77 | 39.50 | 39.52 | 3,633,241 | -0.05(-0.13%) |
Jun 12, 2018 | 39.63 | 39.80 | 39.33 | 39.57 | 2,761,950 | -0.01(-0.02%) |
Jun 11, 2018 | 39.78 | 39.79 | 39.51 | 39.58 | 4,034,058 | -0.12(-0.31%) |
Jun 08, 2018 | 39.54 | 39.72 | 39.43 | 39.70 | 2,643,377 | +0.18(+0.46%) |
Jun 07, 2018 | 39.70 | 39.71 | 39.41 | 39.52 | 3,360,440 | -0.02(-0.04%) |
Jun 06, 2018 | 39.54 | 2,700,871 | +0.22(+0.55%) | |||
Jun 05, 2018 | 39.16 | 39.43 | 39.07 | 39.32 | 4,025,350 | +0.02(+0.04%) |
Jun 04, 2018 | 39.47 | 39.54 | 39.28 | 39.31 | 2,252,743 | +0.03(+0.07%) |
Jun 01, 2018 | 39.37 | 39.44 | 39.16 | 39.28 | 3,058,515 | +0.29(+0.75%) |
May 31, 2018 | 39.19 | 39.28 | 38.82 | 38.99 | 5,731,448 | -0.43(-1.10%) |
May 30, 2018 | 38.93 | 39.67 | 38.82 | 39.42 | 4,509,265 | +0.86(+2.22%) |
May 29, 2018 | 38.96 | 39.05 | 38.29 | 38.56 | 5,319,152 | -0.67(-1.70%) |
May 25, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.23 | 39.32 | 38.89 | 39.20 | 2,835,811 | +0.00(+0.00%) |
May 23, 2018 | 39.29 | 39.39 | 39.03 | 39.20 | 4,357,981 | -0.23(-0.59%) |
May 22, 2018 | 39.37 | 39.54 | 39.28 | 39.44 | 2,904,263 | +0.08(+0.20%) |
May 21, 2018 | 39.24 | 39.41 | 39.15 | 39.36 | 2,797,832 | +0.31(+0.79%) |
May 18, 2018 | 39.31 | 39.31 | 38.95 | 39.05 | 3,547,230 | -0.12(-0.31%) |
May 17, 2018 | 39.06 | 39.22 | 38.97 | 39.17 | 3,371,022 | +0.10(+0.26%) |
May 16, 2018 | 38.77 | 39.28 | 38.66 | 39.06 | 2,995,273 | +0.27(+0.69%) |
May 15, 2018 | 38.92 | 39.18 | 38.66 | 38.80 | 3,292,578 | -0.12(-0.31%) |
May 14, 2018 | 38.93 | 39.16 | 38.78 | 38.92 | 2,214,384 | +0.01(+0.02%) |
May 11, 2018 | 39.00 | 39.15 | 38.77 | 38.91 | 2,984,084 | -0.10(-0.26%) |
May 10, 2018 | 38.61 | 39.11 | 38.45 | 39.01 | 3,345,947 | +0.52(+1.34%) |
May 09, 2018 | 38.65 | 38.70 | 38.13 | 38.50 | 2,927,314 | -0.06(-0.16%) |
May 08, 2018 | 38.46 | 38.71 | 38.33 | 38.56 | 3,226,290 | +0.20(+0.52%) |
May 07, 2018 | 38.55 | 38.57 | 38.12 | 38.36 | 3,701,426 | -0.19(-0.49%) |
May 04, 2018 | 38.06 | 38.63 | 37.94 | 38.55 | 3,614,388 | +0.31(+0.81%) |
May 03, 2018 | 38.51 | 38.54 | 37.90 | 38.24 | 4,815,599 | -0.52(-1.33%) |
May 02, 2018 | 38.98 | 39.15 | 38.70 | 38.76 | 7,961,021 | -0.30(-0.77%) |
May 01, 2018 | 38.93 | 39.14 | 38.71 | 39.06 | 3,392,330 | -0.15(-0.37%) |
Apr 30, 2018 | 39.58 | 39.74 | 39.17 | 39.20 | 4,022,902 | -0.28(-0.70%) |
Apr 27, 2018 | 39.19 | 39.56 | 39.12 | 39.48 | 2,580,830 | +0.18(+0.46%) |
Apr 26, 2018 | 39.16 | 39.74 | 38.93 | 39.30 | 4,945,012 | +0.23(+0.59%) |
Apr 25, 2018 | 38.88 | 39.16 | 38.47 | 39.06 | 3,914,659 | +0.21(+0.53%) |
Apr 24, 2018 | 39.06 | 39.19 | 38.54 | 38.86 | 2,546,854 | -0.11(-0.29%) |
Apr 23, 2018 | 39.02 | 39.22 | 38.81 | 38.97 | 2,190,569 | +0.02(+0.04%) |
Apr 20, 2018 | 39.01 | 39.16 | 38.71 | 38.95 | 5,035,203 | +0.04(+0.11%) |
Apr 19, 2018 | 38.71 | 38.95 | 38.67 | 38.91 | 2,929,542 | +0.18(+0.47%) |
Apr 18, 2018 | 38.98 | 39.02 | 38.72 | 38.73 | 4,331,750 | -0.14(-0.35%) |
Apr 17, 2018 | 38.71 | 38.95 | 38.53 | 38.87 | 5,083,105 | +0.35(+0.92%) |
Apr 16, 2018 | 38.62 | 38.82 | 38.45 | 38.51 | 3,418,449 | +0.18(+0.47%) |
Apr 13, 2018 | 38.63 | 38.77 | 38.20 | 38.33 | 2,416,074 | -0.08(-0.20%) |
Apr 12, 2018 | 38.28 | 38.60 | 38.23 | 38.41 | 2,737,336 | +0.40(+1.04%) |
Apr 11, 2018 | 37.93 | 38.23 | 37.71 | 38.02 | 2,695,912 | -0.16(-0.43%) |
Apr 10, 2018 | 38.01 | 38.36 | 37.88 | 38.18 | 2,802,809 | +0.68(+1.81%) |
Apr 09, 2018 | 37.55 | 38.03 | 37.32 | 37.50 | 3,819,516 | +0.19(+0.51%) |
Apr 06, 2018 | 37.41 | 37.96 | 37.05 | 37.31 | 4,150,767 | -0.28(-0.76%) |
Apr 05, 2018 | 38.27 | 38.27 | 37.56 | 37.59 | 8,166,093 | -0.46(-1.22%) |
Apr 04, 2018 | 37.11 | 38.11 | 37.09 | 38.06 | 4,297,893 | +0.47(+1.26%) |
Apr 03, 2018 | 37.28 | 37.65 | 37.13 | 37.59 | 6,064,709 | +0.62(+1.68%) |
Apr 02, 2018 | 37.72 | 37.92 | 36.49 | 36.97 | 3,732,371 | -0.68(-1.81%) |
Mar 29, 2018 | 37.65 | 37.65 | 37.65 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.44 | 37.79 | 37.13 | 37.46 | 5,489,307 | +0.06(+0.16%) |
Mar 27, 2018 | 37.69 | 37.88 | 37.16 | 37.40 | 9,423,938 | -0.52(-1.38%) |
Mar 26, 2018 | 37.78 | 38.05 | 37.47 | 37.93 | 4,010,737 | +0.64(+1.71%) |
Mar 23, 2018 | 38.26 | 38.47 | 37.19 | 37.29 | 4,914,946 | -0.88(-2.30%) |
Mar 22, 2018 | 38.69 | 38.91 | 38.15 | 38.17 | 6,393,907 | -0.86(-2.20%) |
Mar 21, 2018 | 39.14 | 39.35 | 38.92 | 39.03 | 5,676,186 | -0.05(-0.13%) |
Mar 20, 2018 | 38.62 | 39.17 | 38.56 | 39.08 | 5,573,010 | +0.63(+1.63%) |
Mar 19, 2018 | 39.08 | 39.16 | 38.12 | 38.45 | 5,810,809 | -0.47(-1.20%) |
Mar 16, 2018 | 38.82 | 39.01 | 38.65 | 38.92 | 9,408,976 | +0.20(+0.52%) |
Mar 15, 2018 | 38.88 | 39.03 | 38.69 | 38.72 | 4,083,887 | -0.08(-0.21%) |
Mar 14, 2018 | 39.08 | 39.16 | 38.70 | 38.80 | 4,711,615 | -0.23(-0.59%) |
Mar 13, 2018 | 39.26 | 39.47 | 38.93 | 39.03 | 5,865,041 | -0.03(-0.09%) |
Mar 12, 2018 | 39.37 | 39.38 | 38.94 | 39.07 | 4,005,640 | -0.37(-0.93%) |
Mar 09, 2018 | 38.75 | 39.44 | 38.71 | 39.43 | 4,200,862 | +0.73(+1.88%) |
Mar 08, 2018 | 38.33 | 38.73 | 38.23 | 38.71 | 3,752,620 | +0.52(+1.37%) |
Mar 07, 2018 | 38.26 | 38.18 | 7,123,494 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.12 | 38.23 | 37.65 | 38.19 | 3,807,505 | +0.23(+0.60%) |
Mar 05, 2018 | 37.47 | 38.25 | 37.41 | 37.96 | 4,627,990 | +0.32(+0.85%) |
Mar 02, 2018 | 37.60 | 37.76 | 37.12 | 37.64 | 5,927,553 | -0.06(-0.17%) |