Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.35 | 41.87 | 41.31 | 41.74 | 397,764 | +0.31(+0.74%) |
Nov 29, 2018 | 41.18 | 41.76 | 40.97 | 41.43 | 404,872 | +0.01(+0.02%) |
Nov 28, 2018 | 41.72 | 41.82 | 41.31 | 41.43 | 549,549 | -0.38(-0.92%) |
Nov 27, 2018 | 41.36 | 41.90 | 41.25 | 41.81 | 928,844 | +0.39(+0.94%) |
Nov 26, 2018 | 41.17 | 41.61 | 41.04 | 41.42 | 656,751 | +0.48(+1.17%) |
Nov 23, 2018 | 41.11 | 41.41 | 40.74 | 40.94 | 319,157 | -0.34(-0.81%) |
Nov 21, 2018 | 41.28 | 41.28 | 41.28 | 0 | +0.69(+1.70%) | |
Nov 20, 2018 | 41.31 | 41.54 | 40.49 | 40.59 | 431,762 | -1.15(-2.76%) |
Nov 19, 2018 | 42.08 | 42.16 | 41.61 | 41.74 | 376,906 | -0.29(-0.69%) |
Nov 16, 2018 | 41.65 | 42.19 | 41.35 | 42.03 | 747,597 | +0.38(+0.90%) |
Nov 15, 2018 | 41.48 | 41.77 | 41.34 | 41.65 | 814,863 | +0.11(+0.26%) |
Nov 14, 2018 | 41.54 | 41.86 | 41.29 | 41.54 | 981,861 | +0.16(+0.38%) |
Nov 13, 2018 | 40.28 | 41.48 | 40.20 | 41.39 | 1,017,356 | +1.31(+3.26%) |
Nov 12, 2018 | 40.01 | 40.41 | 39.92 | 40.08 | 279,807 | +0.08(+0.20%) |
Nov 09, 2018 | 39.83 | 40.24 | 39.83 | 40.00 | 246,941 | +0.03(+0.08%) |
Nov 08, 2018 | 39.86 | 40.10 | 39.57 | 39.97 | 277,114 | +0.01(+0.02%) |
Nov 07, 2018 | 39.75 | 40.16 | 39.67 | 39.96 | 286,575 | +0.41(+1.03%) |
Nov 06, 2018 | 39.74 | 39.81 | 39.38 | 39.56 | 242,081 | -0.28(-0.71%) |
Nov 05, 2018 | 39.85 | 40.20 | 39.75 | 39.84 | 341,470 | +0.04(+0.10%) |
Nov 02, 2018 | 40.02 | 40.21 | 39.64 | 39.80 | 261,767 | -0.10(-0.25%) |
Nov 01, 2018 | 40.57 | 40.66 | 39.77 | 39.90 | 454,906 | -0.40(-0.99%) |
Oct 31, 2018 | 40.54 | 40.61 | 39.98 | 40.30 | 357,158 | -0.20(-0.48%) |
Oct 30, 2018 | 39.78 | 40.56 | 39.78 | 40.50 | 634,030 | +0.71(+1.79%) |
Oct 29, 2018 | 39.93 | 40.48 | 39.53 | 39.78 | 687,956 | -0.09(-0.22%) |
Oct 26, 2018 | 40.06 | 40.38 | 39.08 | 39.87 | 761,402 | -0.54(-1.34%) |
Oct 25, 2018 | 40.65 | 40.94 | 40.32 | 40.41 | 812,657 | -0.18(-0.44%) |
Oct 24, 2018 | 40.05 | 40.78 | 39.98 | 40.59 | 1,153,609 | +0.29(+0.72%) |
Oct 23, 2018 | 39.93 | 40.33 | 39.64 | 40.30 | 574,939 | -0.09(-0.23%) |
Oct 22, 2018 | 39.82 | 40.50 | 39.60 | 40.39 | 616,958 | +0.49(+1.22%) |
Oct 19, 2018 | 40.52 | 40.56 | 39.46 | 39.91 | 799,491 | -0.43(-1.07%) |
Oct 18, 2018 | 40.29 | 40.43 | 40.03 | 40.34 | 397,905 | +0.01(+0.02%) |
Oct 17, 2018 | 40.21 | 40.55 | 39.99 | 40.33 | 320,669 | +0.09(+0.23%) |
Oct 16, 2018 | 39.67 | 40.44 | 39.65 | 40.24 | 324,741 | +0.77(+1.94%) |
Oct 15, 2018 | 38.81 | 39.69 | 38.71 | 39.47 | 333,757 | +0.64(+1.65%) |
Oct 12, 2018 | 39.22 | 39.22 | 38.55 | 38.83 | 525,197 | +0.12(+0.30%) |
Oct 11, 2018 | 39.00 | 39.11 | 38.68 | 38.71 | 512,966 | -0.45(-1.14%) |
Oct 10, 2018 | 40.21 | 40.21 | 39.12 | 39.16 | 431,573 | -1.02(-2.55%) |
Oct 09, 2018 | 40.14 | 40.52 | 39.97 | 40.18 | 622,610 | -0.23(-0.56%) |
Oct 08, 2018 | 40.25 | 40.44 | 40.19 | 40.41 | 203,098 | +0.16(+0.41%) |
Oct 05, 2018 | 40.19 | 40.47 | 39.94 | 40.25 | 865,189 | +0.04(+0.10%) |
Oct 04, 2018 | 40.05 | 40.38 | 39.90 | 40.21 | 432,726 | +0.13(+0.31%) |
Oct 03, 2018 | 39.96 | 40.11 | 39.78 | 40.08 | 260,524 | +0.23(+0.57%) |
Oct 02, 2018 | 40.26 | 40.26 | 39.75 | 39.85 | 276,483 | -0.40(-0.99%) |
Oct 01, 2018 | 40.71 | 40.93 | 40.12 | 40.25 | 293,516 | +0.03(+0.08%) |
Sep 28, 2018 | 40.47 | 40.54 | 39.85 | 40.22 | 366,066 | -0.17(-0.43%) |
Sep 27, 2018 | 40.09 | 40.50 | 40.02 | 40.39 | 264,500 | +0.30(+0.74%) |
Sep 26, 2018 | 39.94 | 40.53 | 39.88 | 40.10 | 228,265 | +0.22(+0.55%) |
Sep 25, 2018 | 40.29 | 40.29 | 39.84 | 39.88 | 332,845 | -0.35(-0.88%) |
Sep 24, 2018 | 40.55 | 40.90 | 40.16 | 40.23 | 201,646 | -0.66(-1.61%) |
Sep 21, 2018 | 40.71 | 41.04 | 40.46 | 40.89 | 243,745 | +0.16(+0.38%) |
Sep 20, 2018 | 40.60 | 40.80 | 40.42 | 40.73 | 244,323 | +0.30(+0.74%) |
Sep 19, 2018 | 41.15 | 41.21 | 40.41 | 40.43 | 260,180 | -0.77(-1.88%) |
Sep 18, 2018 | 41.06 | 41.37 | 40.99 | 41.21 | 217,562 | +0.23(+0.55%) |
Sep 17, 2018 | 40.89 | 41.13 | 40.87 | 40.98 | 174,390 | +0.13(+0.33%) |
Sep 14, 2018 | 40.95 | 41.00 | 40.60 | 40.85 | 315,195 | -0.06(-0.15%) |
Sep 13, 2018 | 40.78 | 41.15 | 40.65 | 40.91 | 262,744 | +0.36(+0.89%) |
Sep 12, 2018 | 40.43 | 40.67 | 40.34 | 40.55 | 223,150 | +0.18(+0.44%) |
Sep 11, 2018 | 40.29 | 40.45 | 40.07 | 40.37 | 215,303 | +0.22(+0.56%) |
Sep 10, 2018 | 40.17 | 40.39 | 40.02 | 40.15 | 300,206 | +0.22(+0.54%) |
Sep 07, 2018 | 39.95 | 40.22 | 39.87 | 39.93 | 230,394 | -0.19(-0.48%) |
Sep 06, 2018 | 39.72 | 40.25 | 39.69 | 40.12 | 376,463 | +0.47(+1.19%) |
Sep 05, 2018 | 39.33 | 39.74 | 39.16 | 39.65 | 315,482 | +0.21(+0.53%) |
Sep 04, 2018 | 39.89 | 39.92 | 39.36 | 39.44 | 467,200 | -0.72(-1.80%) |
Aug 31, 2018 | 40.16 | 40.16 | 40.16 | 0 | -0.33(-0.82%) | |
Aug 30, 2018 | 40.81 | 40.98 | 40.36 | 40.50 | 404,389 | -0.54(-1.32%) |
Aug 29, 2018 | 41.13 | 41.25 | 40.85 | 41.04 | 435,161 | +0.02(+0.06%) |
Aug 28, 2018 | 41.19 | 41.22 | 40.74 | 41.02 | 791,193 | +0.03(+0.08%) |
Aug 27, 2018 | 40.56 | 41.32 | 40.56 | 40.98 | 743,799 | +0.44(+1.09%) |
Aug 24, 2018 | 40.39 | 40.56 | 40.33 | 40.54 | 381,969 | +0.22(+0.54%) |
Aug 23, 2018 | 40.31 | 40.59 | 40.29 | 40.33 | 293,604 | -0.33(-0.82%) |
Aug 22, 2018 | 41.15 | 41.16 | 40.57 | 40.66 | 278,658 | -0.50(-1.21%) |
Aug 21, 2018 | 41.19 | 41.47 | 40.85 | 41.16 | 225,600 | -0.09(-0.21%) |
Aug 20, 2018 | 41.29 | 41.43 | 41.12 | 41.24 | 305,349 | -0.01(-0.02%) |
Aug 17, 2018 | 40.98 | 41.30 | 40.81 | 41.25 | 363,909 | +0.44(+1.08%) |
Aug 16, 2018 | 40.47 | 41.01 | 40.45 | 40.81 | 605,561 | +0.38(+0.94%) |
Aug 15, 2018 | 40.15 | 40.47 | 39.92 | 40.43 | 300,296 | +0.10(+0.25%) |
Aug 14, 2018 | 40.08 | 40.36 | 40.08 | 40.33 | 248,936 | +0.43(+1.09%) |
Aug 13, 2018 | 39.64 | 40.06 | 39.53 | 39.89 | 273,656 | +0.19(+0.49%) |
Aug 10, 2018 | 39.89 | 39.94 | 39.40 | 39.70 | 328,692 | -0.50(-1.23%) |
Aug 09, 2018 | 40.05 | 40.34 | 40.00 | 40.19 | 275,733 | +0.11(+0.27%) |
Aug 08, 2018 | 39.54 | 40.12 | 39.43 | 40.09 | 345,602 | +0.51(+1.29%) |
Aug 07, 2018 | 39.81 | 39.81 | 39.49 | 39.57 | 365,376 | -0.11(-0.27%) |
Aug 06, 2018 | 39.77 | 40.14 | 39.41 | 39.68 | 151,548 | -0.05(-0.14%) |
Aug 03, 2018 | 39.58 | 39.81 | 39.42 | 39.74 | 282,639 | +0.02(+0.06%) |
Aug 02, 2018 | 39.43 | 39.80 | 39.25 | 39.71 | 298,830 | +0.13(+0.33%) |
Aug 01, 2018 | 39.49 | 39.67 | 39.12 | 39.58 | 354,589 | +0.15(+0.37%) |
Jul 31, 2018 | 39.15 | 39.60 | 38.95 | 39.43 | 404,268 | +0.30(+0.77%) |
Jul 30, 2018 | 38.90 | 39.34 | 38.90 | 39.13 | 537,974 | +0.33(+0.84%) |
Jul 27, 2018 | 38.81 | 38.88 | 38.47 | 38.81 | 405,834 | +0.16(+0.42%) |
Jul 26, 2018 | 38.53 | 38.93 | 38.38 | 38.64 | 320,584 | +0.12(+0.30%) |
Jul 25, 2018 | 38.67 | 38.67 | 38.40 | 38.53 | 373,727 | -0.10(-0.26%) |
Jul 24, 2018 | 38.84 | 38.92 | 38.55 | 38.63 | 387,298 | -0.10(-0.26%) |
Jul 23, 2018 | 38.88 | 38.91 | 38.63 | 38.73 | 606,383 | -0.26(-0.66%) |
Jul 20, 2018 | 39.67 | 39.70 | 38.79 | 38.98 | 654,047 | -0.23(-0.59%) |
Jul 19, 2018 | 39.69 | 39.78 | 38.21 | 39.22 | 1,145,883 | -0.27(-0.69%) |
Jul 18, 2018 | 39.01 | 39.55 | 39.01 | 39.49 | 612,429 | +0.35(+0.89%) |
Jul 17, 2018 | 39.04 | 39.22 | 38.81 | 39.14 | 521,381 | +0.05(+0.12%) |
Jul 16, 2018 | 38.81 | 39.14 | 38.74 | 39.09 | 392,214 | +0.29(+0.76%) |
Jul 13, 2018 | 38.78 | 38.88 | 38.59 | 38.80 | 1,261,806 | +0.18(+0.46%) |
Jul 12, 2018 | 38.17 | 38.65 | 38.09 | 38.62 | 991,684 | +0.74(+1.96%) |
Jul 11, 2018 | 37.75 | 38.02 | 37.71 | 37.88 | 328,245 | -0.12(-0.31%) |
Jul 10, 2018 | 37.72 | 38.04 | 37.69 | 37.99 | 247,607 | +0.24(+0.64%) |
Jul 09, 2018 | 37.89 | 37.91 | 37.60 | 37.75 | 304,997 | -0.15(-0.39%) |
Jul 06, 2018 | 37.25 | 38.05 | 37.18 | 37.90 | 292,030 | +0.80(+2.15%) |
Jul 05, 2018 | 36.90 | 37.15 | 36.53 | 37.10 | 320,594 | +0.53(+1.46%) |
Jul 03, 2018 | 36.57 | 36.57 | 36.57 | 0 | -0.23(-0.63%) | |
Jul 02, 2018 | 36.66 | 36.82 | 36.50 | 36.80 | 127,330 | +0.01(+0.02%) |
Jun 29, 2018 | 36.71 | 36.84 | 36.55 | 36.79 | 321,158 | +0.22(+0.61%) |
Jun 28, 2018 | 36.43 | 36.67 | 36.12 | 36.57 | 432,859 | +0.14(+0.38%) |
Jun 27, 2018 | 36.44 | 36.74 | 36.39 | 36.43 | 300,193 | +0.02(+0.04%) |
Jun 26, 2018 | 35.95 | 36.54 | 35.91 | 36.41 | 274,530 | +0.53(+1.47%) |
Jun 25, 2018 | 36.43 | 36.46 | 35.78 | 35.88 | 249,491 | -0.67(-1.82%) |
Jun 22, 2018 | 36.40 | 36.62 | 36.22 | 36.55 | 409,347 | +0.16(+0.45%) |
Jun 21, 2018 | 36.21 | 36.43 | 36.20 | 36.39 | 264,296 | +0.15(+0.41%) |
Jun 20, 2018 | 36.35 | 36.35 | 36.15 | 36.24 | 259,615 | +0.17(+0.47%) |
Jun 19, 2018 | 36.19 | 36.40 | 35.98 | 36.07 | 310,818 | -0.40(-1.08%) |
Jun 18, 2018 | 36.56 | 36.60 | 36.21 | 36.47 | 261,528 | -0.13(-0.36%) |
Jun 15, 2018 | 36.65 | 36.70 | 36.60 | 1,023,628 | -0.10(-0.27%) | |
Jun 14, 2018 | 36.91 | 36.91 | 36.58 | 36.70 | 2,859,413 | -0.07(-0.19%) |
Jun 13, 2018 | 36.87 | 36.99 | 36.67 | 36.77 | 1,648,563 | +0.01(+0.02%) |
Jun 12, 2018 | 36.98 | 36.98 | 36.64 | 36.76 | 295,335 | -0.13(-0.36%) |
Jun 11, 2018 | 36.81 | 37.05 | 36.69 | 36.89 | 248,114 | +0.04(+0.11%) |
Jun 08, 2018 | 36.69 | 36.87 | 36.48 | 36.85 | 377,614 | +0.18(+0.49%) |
Jun 07, 2018 | 36.61 | 36.94 | 36.55 | 36.67 | 297,449 | +0.13(+0.36%) |
Jun 06, 2018 | 36.67 | 36.29 | 36.54 | 294,760 | +0.16(+0.44%) | |
Jun 05, 2018 | 36.24 | 36.51 | 36.07 | 36.38 | 295,261 | +0.27(+0.74%) |
Jun 04, 2018 | 36.05 | 36.28 | 35.94 | 36.11 | 301,901 | +0.24(+0.66%) |
Jun 01, 2018 | 36.09 | 36.27 | 35.84 | 35.88 | 308,320 | -0.13(-0.36%) |
May 31, 2018 | 36.33 | 36.33 | 35.62 | 36.01 | 530,819 | -0.41(-1.14%) |
May 30, 2018 | 36.23 | 36.69 | 36.07 | 36.42 | 364,239 | +0.35(+0.98%) |
May 29, 2018 | 36.22 | 36.46 | 35.91 | 36.07 | 439,383 | -0.57(-1.55%) |
May 25, 2018 | 36.64 | 36.64 | 36.64 | 0 | -0.12(-0.31%) | |
May 24, 2018 | 37.30 | 37.36 | 36.26 | 36.75 | 754,143 | -0.74(-1.97%) |
May 23, 2018 | 37.50 | 37.50 | 37.10 | 37.49 | 364,175 | -0.18(-0.49%) |
May 22, 2018 | 37.50 | 37.87 | 37.35 | 37.67 | 540,121 | +0.36(+0.97%) |
May 21, 2018 | 37.34 | 37.41 | 37.15 | 37.31 | 163,791 | +0.05(+0.14%) |
May 18, 2018 | 36.99 | 37.33 | 36.80 | 37.26 | 381,278 | +0.09(+0.25%) |
May 17, 2018 | 37.27 | 37.27 | 36.94 | 37.17 | 318,300 | -0.11(-0.29%) |
May 16, 2018 | 37.08 | 37.33 | 36.97 | 37.27 | 330,499 | +0.37(+1.00%) |
May 15, 2018 | 36.67 | 36.96 | 36.45 | 36.90 | 324,647 | -0.10(-0.27%) |
May 14, 2018 | 37.01 | 37.28 | 36.91 | 37.00 | 408,888 | +0.08(+0.21%) |
May 11, 2018 | 36.83 | 37.11 | 36.78 | 36.93 | 324,224 | +0.03(+0.08%) |
May 10, 2018 | 36.57 | 36.91 | 36.57 | 36.90 | 358,176 | +0.48(+1.31%) |
May 09, 2018 | 35.91 | 36.48 | 35.83 | 36.42 | 663,323 | +0.72(+2.02%) |
May 08, 2018 | 35.94 | 35.94 | 35.37 | 35.70 | 458,951 | -0.29(-0.81%) |
May 07, 2018 | 36.22 | 36.33 | 35.86 | 35.99 | 376,102 | -0.23(-0.64%) |
May 04, 2018 | 35.78 | 36.36 | 35.70 | 36.22 | 389,537 | +0.29(+0.81%) |
May 03, 2018 | 35.95 | 36.06 | 35.75 | 35.93 | 416,931 | -0.10(-0.28%) |
May 02, 2018 | 36.33 | 36.56 | 35.93 | 36.03 | 337,861 | -0.28(-0.78%) |
May 01, 2018 | 36.14 | 36.33 | 36.08 | 36.31 | 393,916 | +0.08(+0.23%) |
Apr 30, 2018 | 36.29 | 36.49 | 36.20 | 36.23 | 438,107 | -0.05(-0.13%) |
Apr 27, 2018 | 36.64 | 36.68 | 36.24 | 36.28 | 894,377 | -0.31(-0.86%) |
Apr 26, 2018 | 36.28 | 36.74 | 36.27 | 36.59 | 525,225 | +0.35(+0.97%) |
Apr 25, 2018 | 36.27 | 36.43 | 36.05 | 36.24 | 523,028 | -0.25(-0.67%) |
Apr 24, 2018 | 36.77 | 36.96 | 36.40 | 36.48 | 508,615 | -0.18(-0.50%) |
Apr 23, 2018 | 37.02 | 37.20 | 36.61 | 36.67 | 591,486 | -0.25(-0.69%) |
Apr 20, 2018 | 36.66 | 37.13 | 36.37 | 36.92 | 1,240,931 | +1.80(+5.11%) |
Apr 19, 2018 | 34.85 | 35.23 | 34.72 | 35.12 | 699,438 | +0.31(+0.90%) |
Apr 18, 2018 | 34.75 | 35.16 | 34.64 | 34.81 | 337,778 | +0.06(+0.18%) |
Apr 17, 2018 | 35.06 | 35.22 | 34.63 | 34.75 | 464,129 | -0.15(-0.42%) |
Apr 16, 2018 | 34.67 | 34.96 | 34.58 | 34.89 | 307,346 | +0.32(+0.93%) |
Apr 13, 2018 | 34.60 | 34.92 | 34.39 | 34.57 | 400,064 | +0.03(+0.09%) |
Apr 12, 2018 | 35.09 | 35.09 | 34.44 | 34.54 | 525,774 | -0.48(-1.36%) |
Apr 11, 2018 | 34.92 | 35.12 | 34.69 | 35.02 | 440,212 | -0.04(-0.11%) |
Apr 10, 2018 | 35.38 | 35.44 | 34.98 | 35.06 | 383,843 | -0.02(-0.07%) |
Apr 09, 2018 | 35.24 | 35.30 | 34.86 | 35.08 | 424,029 | -0.02(-0.07%) |
Apr 06, 2018 | 35.33 | 35.91 | 34.94 | 35.10 | 607,110 | -0.41(-1.15%) |
Apr 05, 2018 | 34.53 | 35.54 | 34.42 | 35.51 | 1,156,232 | +1.01(+2.94%) |
Apr 04, 2018 | 33.74 | 34.59 | 33.53 | 34.49 | 832,662 | +0.60(+1.77%) |
Apr 03, 2018 | 34.10 | 34.33 | 33.86 | 33.90 | 649,833 | +0.05(+0.16%) |
Apr 02, 2018 | 34.22 | 34.22 | 33.79 | 33.84 | 300,264 | -0.45(-1.30%) |
Mar 29, 2018 | 34.29 | 34.29 | 34.29 | 0 | +0.31(+0.93%) | |
Mar 28, 2018 | 33.77 | 34.16 | 33.47 | 33.97 | 430,441 | +0.24(+0.71%) |
Mar 27, 2018 | 33.62 | 34.00 | 33.27 | 33.74 | 471,152 | +0.10(+0.30%) |
Mar 26, 2018 | 33.71 | 33.71 | 33.08 | 33.64 | 441,179 | +0.12(+0.34%) |
Mar 23, 2018 | 34.20 | 34.47 | 33.48 | 33.52 | 657,145 | -0.51(-1.49%) |
Mar 22, 2018 | 34.44 | 34.54 | 34.02 | 34.03 | 675,101 | -0.68(-1.97%) |
Mar 21, 2018 | 34.55 | 34.82 | 34.45 | 34.71 | 783,894 | +0.31(+0.89%) |
Mar 20, 2018 | 34.20 | 34.53 | 34.16 | 34.40 | 1,390,737 | +0.27(+0.79%) |
Mar 19, 2018 | 34.39 | 34.41 | 33.96 | 34.13 | 266,368 | -0.31(-0.91%) |
Mar 16, 2018 | 34.42 | 34.66 | 34.41 | 34.45 | 352,509 | -0.10(-0.29%) |
Mar 15, 2018 | 34.69 | 34.73 | 34.45 | 34.55 | 225,047 | -0.15(-0.42%) |
Mar 14, 2018 | 34.86 | 34.97 | 34.56 | 34.69 | 199,685 | +0.11(+0.31%) |
Mar 13, 2018 | 34.95 | 35.08 | 34.57 | 34.59 | 270,964 | -0.31(-0.90%) |
Mar 12, 2018 | 35.09 | 35.09 | 34.82 | 34.90 | 186,015 | -0.18(-0.50%) |
Mar 09, 2018 | 35.19 | 35.19 | 34.73 | 35.08 | 373,104 | +0.25(+0.71%) |
Mar 08, 2018 | 34.68 | 34.89 | 34.55 | 34.83 | 412,556 | +0.17(+0.48%) |
Mar 07, 2018 | 34.26 | 34.67 | 614,206 | -0.03(-0.09%) | ||
Mar 06, 2018 | 34.39 | 34.95 | 34.39 | 34.70 | 544,513 | +0.40(+1.17%) |
Mar 05, 2018 | 34.11 | 34.56 | 33.94 | 34.29 | 597,073 | -0.09(-0.27%) |
Mar 02, 2018 | 34.00 | 34.48 | 34.00 | 34.38 | 442,306 | +0.20(+0.58%) |
Mar 01, 2018 | 34.27 | 34.30 | 33.91 | 34.19 | 555,566 | -0.05(-0.16%) |
Feb 28, 2018 | 34.92 | 34.95 | 34.19 | 34.24 | 659,560 | -0.68(-1.94%) |
Feb 27, 2018 | 35.20 | 35.20 | 34.91 | 34.92 | 436,327 | -0.30(-0.84%) |
Feb 26, 2018 | 35.28 | 35.28 | 35.01 | 35.21 | 496,728 | +0.05(+0.13%) |
Feb 23, 2018 | 34.86 | 35.30 | 34.71 | 35.17 | 285,245 | +0.49(+1.40%) |
Feb 22, 2018 | 34.60 | 34.68 | 345,533 | -0.18(-0.52%) | ||
Feb 21, 2018 | 34.69 | 35.21 | 34.63 | 34.86 | 477,122 | +0.22(+0.64%) |
Feb 20, 2018 | 34.87 | 35.00 | 34.52 | 34.64 | 405,528 | -0.37(-1.06%) |
Feb 16, 2018 | 35.01 | 35.01 | 35.01 | 0 | -0.33(-0.95%) | |
Feb 15, 2018 | 34.86 | 35.39 | 34.72 | 35.35 | 388,597 | +0.62(+1.77%) |
Feb 14, 2018 | 34.49 | 34.79 | 34.13 | 34.73 | 365,419 | +0.11(+0.33%) |
Feb 13, 2018 | 34.79 | 34.35 | 34.62 | 604,376 | +0.11(+0.33%) | |
Feb 12, 2018 | 34.48 | 34.69 | 34.20 | 34.51 | 320,929 | +0.23(+0.66%) |
Feb 09, 2018 | 34.26 | 34.43 | 33.85 | 34.28 | 698,829 | +0.19(+0.56%) |
Feb 08, 2018 | 35.00 | 35.01 | 34.08 | 34.09 | 557,964 | -0.84(-2.39%) |
Feb 07, 2018 | 35.05 | 35.30 | 34.64 | 34.92 | 475,092 | -0.14(-0.39%) |
Feb 06, 2018 | 34.41 | 35.24 | 34.00 | 35.06 | 774,067 | -0.08(-0.24%) |
Feb 05, 2018 | 35.93 | 35.95 | 35.14 | 35.14 | 558,854 | -0.95(-2.63%) |
Feb 02, 2018 | 36.61 | 36.61 | 36.06 | 36.09 | 329,885 | -0.79(-2.14%) |
Feb 01, 2018 | 36.91 | 37.14 | 36.65 | 36.88 | 434,804 | -0.17(-0.47%) |
Jan 31, 2018 | 37.00 | 37.24 | 36.72 | 37.06 | 431,501 | +0.27(+0.74%) |
Jan 30, 2018 | 36.58 | 36.82 | 36.44 | 36.78 | 669,431 | +0.15(+0.41%) |
Jan 29, 2018 | 37.47 | 37.47 | 36.59 | 36.63 | 641,676 | -0.84(-2.23%) |
Jan 26, 2018 | 36.68 | 37.63 | 36.65 | 37.47 | 630,772 | +0.44(+1.19%) |
Jan 25, 2018 | 37.44 | 37.45 | 36.77 | 37.03 | 932,343 | -0.49(-1.30%) |
Jan 24, 2018 | 38.06 | 38.09 | 37.13 | 37.51 | 599,287 | -0.35(-0.92%) |
Jan 23, 2018 | 38.17 | 38.18 | 37.70 | 37.86 | 319,301 | -0.33(-0.86%) |
Jan 22, 2018 | 37.97 | 38.19 | 37.87 | 38.19 | 336,342 | +0.24(+0.62%) |
Jan 19, 2018 | 38.02 | 38.45 | 37.93 | 37.95 | 336,104 | -0.12(-0.32%) |
Jan 18, 2018 | 37.97 | 38.13 | 37.82 | 38.08 | 414,998 | +0.18(+0.48%) |
Jan 17, 2018 | 37.70 | 38.03 | 37.46 | 37.89 | 487,023 | +0.23(+0.60%) |
Jan 16, 2018 | 38.02 | 38.26 | 37.63 | 37.67 | 380,624 | -0.33(-0.88%) |
Jan 12, 2018 | 38.00 | 38.00 | 38.00 | 0 | +0.20(+0.52%) | |
Jan 11, 2018 | 37.76 | 38.02 | 37.64 | 37.80 | 309,999 | -0.02(-0.04%) |
Jan 10, 2018 | 37.71 | 37.82 | 375,953 | -0.51(-1.33%) | ||
Jan 09, 2018 | 38.60 | 38.80 | 38.32 | 38.33 | 864,146 | -0.17(-0.45%) |
Jan 08, 2018 | 39.04 | 39.04 | 38.39 | 38.50 | 424,481 | +0.20(+0.52%) |
Jan 05, 2018 | 38.15 | 38.50 | 38.15 | 38.30 | 321,648 | +0.28(+0.74%) |
Jan 04, 2018 | 38.28 | 38.28 | 37.83 | 38.02 | 386,183 | -0.14(-0.38%) |
Jan 03, 2018 | 38.30 | 38.32 | 38.00 | 38.17 | 359,194 | -0.14(-0.36%) |
Jan 02, 2018 | 38.61 | 38.73 | 38.22 | 38.30 | 348,463 | -0.37(-0.96%) |
Dec 29, 2017 | 38.68 | 38.68 | 38.68 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 38.61 | 38.70 | 38.20 | 38.68 | 257,703 | +0.19(+0.49%) |
Dec 27, 2017 | 38.46 | 38.58 | 38.37 | 38.49 | 201,374 | +0.08(+0.22%) |
Dec 26, 2017 | 38.13 | 38.61 | 38.13 | 38.40 | 105,536 | +0.11(+0.28%) |
Dec 22, 2017 | 38.21 | 38.36 | 38.06 | 38.30 | 276,579 | +0.00(+0.00%) |
Dec 21, 2017 | 38.36 | 38.50 | 38.27 | 38.30 | 195,239 | +0.19(+0.50%) |
Dec 20, 2017 | 38.15 | 38.28 | 37.74 | 38.11 | 505,517 | +0.03(+0.08%) |
Dec 19, 2017 | 37.84 | 38.27 | 37.84 | 38.08 | 308,874 | +0.12(+0.32%) |
Dec 18, 2017 | 38.14 | 38.29 | 37.89 | 37.95 | 430,364 | +0.02(+0.04%) |
Dec 15, 2017 | 38.63 | 38.64 | 37.81 | 37.94 | 609,002 | -0.71(-1.85%) |
Dec 14, 2017 | 38.42 | 38.83 | 38.38 | 38.65 | 583,869 | +0.12(+0.32%) |
Dec 13, 2017 | 38.28 | 38.66 | 38.28 | 38.53 | 690,707 | +0.27(+0.69%) |
Dec 12, 2017 | 38.18 | 38.33 | 38.10 | 38.27 | 464,234 | +0.08(+0.20%) |
Dec 11, 2017 | 38.24 | 38.39 | 38.15 | 38.19 | 453,586 | -0.10(-0.26%) |
Dec 08, 2017 | 38.58 | 38.71 | 37.96 | 38.29 | 474,082 | -0.19(-0.49%) |
Dec 07, 2017 | 38.72 | 38.81 | 38.43 | 38.48 | 399,622 | -0.32(-0.81%) |
Dec 06, 2017 | 38.71 | 39.23 | 38.59 | 38.79 | 588,855 | +0.03(+0.08%) |
Dec 05, 2017 | 39.03 | 39.37 | 38.70 | 38.76 | 428,975 | -0.14(-0.37%) |
Dec 04, 2017 | 39.43 | 39.48 | 38.79 | 38.91 | 366,630 | -0.38(-0.96%) |