Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.44 | 32.65 | 32.13 | 32.65 | 14,712,204 | +0.33(+1.02%) |
Dec 28, 2018 | 32.66 | 32.77 | 32.13 | 32.32 | 17,280,306 | +0.13(+0.39%) |
Dec 27, 2018 | 31.79 | 32.20 | 31.18 | 32.20 | 18,412,520 | +0.18(+0.56%) |
Dec 26, 2018 | 31.39 | 32.02 | 30.74 | 32.02 | 22,717,516 | +0.58(+1.83%) |
Dec 24, 2018 | 31.57 | 31.91 | 31.40 | 31.44 | 14,443,263 | -0.48(-1.51%) |
Dec 21, 2018 | 31.85 | 32.23 | 31.63 | 31.93 | 52,988,824 | -0.88(-2.68%) |
Dec 20, 2018 | 32.84 | 32.94 | 32.06 | 32.80 | 44,067,776 | -0.62(-1.87%) |
Dec 19, 2018 | 33.28 | 34.01 | 32.96 | 33.43 | 27,280,932 | +0.33(+1.00%) |
Dec 18, 2018 | 34.05 | 34.10 | 32.97 | 33.10 | 16,409,107 | -0.95(-2.79%) |
Dec 17, 2018 | 34.27 | 34.76 | 33.85 | 34.05 | 16,405,417 | -0.25(-0.72%) |
Dec 14, 2018 | 34.80 | 34.90 | 34.11 | 34.29 | 14,471,878 | -0.77(-2.21%) |
Dec 13, 2018 | 34.70 | 35.18 | 34.62 | 35.07 | 11,139,834 | +0.38(+1.11%) |
Dec 12, 2018 | 35.40 | 35.70 | 34.58 | 34.68 | 14,316,240 | -0.40(-1.15%) |
Dec 11, 2018 | 34.96 | 35.55 | 34.78 | 35.09 | 14,374,047 | +0.38(+1.11%) |
Dec 10, 2018 | 35.38 | 35.43 | 34.29 | 34.70 | 15,873,288 | -0.53(-1.51%) |
Dec 07, 2018 | 36.04 | 36.51 | 35.07 | 35.24 | 19,023,516 | -0.14(-0.40%) |
Dec 06, 2018 | 35.38 | 35.80 | 34.59 | 35.38 | 19,154,268 | +0.00(+0.00%) |
Dec 04, 2018 | 36.28 | 36.57 | 35.31 | 35.38 | 19,005,218 | -0.86(-2.39%) |
Dec 03, 2018 | 35.57 | 36.50 | 35.48 | 36.24 | 13,565,539 | +0.59(+1.64%) |
Nov 30, 2018 | 36.36 | 36.50 | 35.47 | 35.66 | 21,390,750 | -0.72(-1.98%) |
Nov 29, 2018 | 36.08 | 36.60 | 35.79 | 36.38 | 23,310,746 | +0.64(+1.80%) |
Nov 28, 2018 | 34.98 | 35.89 | 34.67 | 35.74 | 16,342,395 | +0.75(+2.16%) |
Nov 27, 2018 | 34.69 | 35.27 | 34.62 | 34.98 | 13,770,812 | +0.38(+1.09%) |
Nov 26, 2018 | 34.87 | 34.99 | 34.40 | 34.60 | 18,536,306 | -0.33(-0.95%) |
Nov 23, 2018 | 35.44 | 35.63 | 34.75 | 34.94 | 7,187,502 | -0.44(-1.23%) |
Nov 21, 2018 | 35.37 | 35.37 | 35.37 | 0 | -0.81(-2.23%) | |
Nov 20, 2018 | 36.31 | 36.78 | 36.17 | 36.18 | 15,631,563 | -0.03(-0.09%) |
Nov 19, 2018 | 37.03 | 37.18 | 35.99 | 36.21 | 15,838,329 | -0.72(-1.94%) |
Nov 16, 2018 | 37.18 | 37.24 | 36.56 | 36.93 | 18,187,642 | -0.33(-0.87%) |
Nov 15, 2018 | 38.22 | 38.26 | 37.17 | 37.25 | 21,298,090 | -1.18(-3.08%) |
Nov 14, 2018 | 39.37 | 39.46 | 38.30 | 38.43 | 14,025,895 | -0.59(-1.50%) |
Nov 13, 2018 | 39.77 | 39.99 | 38.77 | 39.02 | 17,897,824 | -0.78(-1.96%) |
Nov 12, 2018 | 39.87 | 40.94 | 39.76 | 39.80 | 25,385,670 | -1.44(-3.50%) |
Nov 09, 2018 | 42.57 | 42.95 | 40.76 | 41.24 | 23,043,740 | -1.27(-2.98%) |
Nov 08, 2018 | 42.36 | 42.68 | 42.31 | 42.51 | 8,731,694 | +0.00(+0.00%) |
Nov 07, 2018 | 42.44 | 42.80 | 42.10 | 42.51 | 7,370,128 | +0.33(+0.77%) |
Nov 06, 2018 | 41.85 | 42.26 | 41.69 | 42.19 | 10,508,242 | +0.16(+0.37%) |
Nov 05, 2018 | 41.54 | 42.33 | 41.43 | 42.03 | 10,856,685 | +0.62(+1.51%) |
Nov 02, 2018 | 41.36 | 41.74 | 40.83 | 41.41 | 15,283,765 | +0.00(+0.00%) |
Nov 01, 2018 | 42.08 | 42.43 | 41.07 | 41.41 | 13,680,662 | -0.89(-2.11%) |
Oct 31, 2018 | 42.60 | 42.80 | 41.91 | 42.30 | 15,240,936 | -0.54(-1.26%) |
Oct 30, 2018 | 42.21 | 42.92 | 42.04 | 42.84 | 17,926,902 | +0.83(+1.98%) |
Oct 29, 2018 | 41.22 | 42.27 | 41.13 | 42.01 | 14,890,352 | +0.98(+2.38%) |
Oct 26, 2018 | 41.55 | 41.71 | 40.56 | 41.03 | 14,976,847 | -0.05(-0.11%) |
Oct 25, 2018 | 40.00 | 41.52 | 39.62 | 41.08 | 12,032,865 | +0.55(+1.36%) |
Oct 24, 2018 | 40.34 | 41.03 | 40.20 | 40.52 | 10,082,121 | +0.30(+0.74%) |
Oct 23, 2018 | 39.83 | 40.40 | 39.59 | 40.22 | 8,554,427 | +0.35(+0.88%) |
Oct 22, 2018 | 40.29 | 40.63 | 39.81 | 39.87 | 6,996,466 | -0.42(-1.03%) |
Oct 19, 2018 | 39.64 | 40.39 | 39.64 | 40.29 | 8,300,771 | +0.66(+1.67%) |
Oct 18, 2018 | 39.80 | 40.42 | 39.48 | 39.62 | 9,194,251 | +0.20(+0.51%) |
Oct 17, 2018 | 39.46 | 39.86 | 39.29 | 39.42 | 9,521,334 | -0.10(-0.25%) |
Oct 16, 2018 | 39.76 | 39.85 | 39.30 | 39.52 | 10,500,744 | -0.44(-1.09%) |
Oct 15, 2018 | 39.14 | 40.51 | 39.07 | 39.96 | 12,490,215 | +0.90(+2.30%) |
Oct 12, 2018 | 39.23 | 39.42 | 38.70 | 39.06 | 16,305,850 | -0.69(-1.73%) |
Oct 11, 2018 | 40.91 | 41.34 | 39.57 | 39.75 | 13,955,186 | -1.16(-2.85%) |
Oct 10, 2018 | 41.10 | 41.95 | 40.87 | 40.91 | 17,966,986 | -0.12(-0.30%) |
Oct 09, 2018 | 41.12 | 41.33 | 40.82 | 41.04 | 8,976,355 | -0.05(-0.11%) |
Oct 08, 2018 | 40.55 | 41.28 | 40.45 | 41.08 | 11,823,765 | +0.72(+1.77%) |
Oct 05, 2018 | 40.16 | 40.47 | 39.96 | 40.37 | 11,035,814 | +0.19(+0.47%) |
Oct 04, 2018 | 39.31 | 40.26 | 39.03 | 40.18 | 9,577,265 | +0.60(+1.51%) |
Oct 03, 2018 | 39.94 | 40.38 | 39.52 | 39.58 | 11,261,792 | -0.28(-0.70%) |
Oct 02, 2018 | 39.18 | 39.92 | 39.06 | 39.86 | 14,408,274 | +0.62(+1.59%) |
Oct 01, 2018 | 39.24 | 39.45 | 38.76 | 39.23 | 9,050,089 | +0.01(+0.03%) |
Sep 28, 2018 | 39.57 | 39.64 | 39.20 | 39.22 | 10,224,081 | -0.30(-0.76%) |
Sep 27, 2018 | 39.53 | 39.99 | 39.43 | 39.52 | 6,478,919 | -0.03(-0.07%) |
Sep 26, 2018 | 39.69 | 39.86 | 39.50 | 39.55 | 11,462,576 | +0.06(+0.16%) |
Sep 25, 2018 | 40.06 | 40.20 | 39.46 | 39.48 | 12,653,573 | -0.23(-0.57%) |
Sep 24, 2018 | 40.36 | 40.64 | 39.68 | 39.71 | 11,261,059 | -0.97(-2.38%) |
Sep 21, 2018 | 40.61 | 40.74 | 40.42 | 40.68 | 14,999,297 | +0.19(+0.47%) |
Sep 20, 2018 | 40.32 | 40.65 | 40.12 | 40.49 | 7,804,773 | +0.27(+0.68%) |
Sep 19, 2018 | 40.24 | 40.78 | 39.90 | 40.22 | 6,905,522 | -0.20(-0.48%) |
Sep 18, 2018 | 40.76 | 40.85 | 40.20 | 40.41 | 9,873,026 | -0.20(-0.48%) |
Sep 17, 2018 | 40.37 | 40.70 | 40.15 | 40.61 | 9,301,071 | +0.24(+0.60%) |
Sep 14, 2018 | 40.09 | 40.42 | 39.47 | 40.37 | 11,336,427 | +0.40(+0.99%) |
Sep 13, 2018 | 40.59 | 40.63 | 39.44 | 39.97 | 13,696,592 | -0.76(-1.87%) |
Sep 12, 2018 | 38.21 | 41.12 | 37.96 | 40.73 | 28,345,810 | +2.54(+6.66%) |
Sep 11, 2018 | 38.89 | 38.98 | 38.11 | 38.19 | 11,114,916 | -0.71(-1.83%) |
Sep 10, 2018 | 39.18 | 39.61 | 38.87 | 38.90 | 8,867,616 | -0.22(-0.57%) |
Sep 07, 2018 | 38.86 | 39.21 | 38.79 | 39.13 | 11,771,515 | +0.09(+0.23%) |
Sep 06, 2018 | 38.93 | 39.11 | 38.73 | 39.04 | 9,041,777 | +0.09(+0.23%) |
Sep 05, 2018 | 37.94 | 38.96 | 37.84 | 38.95 | 10,333,356 | +0.99(+2.61%) |
Sep 04, 2018 | 37.65 | 38.12 | 37.53 | 37.96 | 7,373,470 | +0.38(+1.01%) |
Aug 31, 2018 | 37.58 | 37.58 | 37.58 | 0 | -0.10(-0.27%) | |
Aug 30, 2018 | 37.45 | 37.80 | 37.45 | 37.68 | 6,075,787 | +0.17(+0.45%) |
Aug 29, 2018 | 37.55 | 37.73 | 37.46 | 37.51 | 6,066,627 | -0.02(-0.05%) |
Aug 28, 2018 | 37.89 | 37.95 | 37.44 | 37.53 | 8,863,690 | -0.36(-0.95%) |
Aug 27, 2018 | 37.76 | 38.09 | 37.69 | 37.89 | 9,504,652 | +0.15(+0.39%) |
Aug 24, 2018 | 38.05 | 38.12 | 37.60 | 37.74 | 11,998,882 | -0.67(-1.74%) |
Aug 23, 2018 | 38.08 | 38.48 | 38.05 | 38.41 | 6,442,799 | +0.32(+0.84%) |
Aug 22, 2018 | 38.57 | 38.68 | 38.09 | 38.09 | 7,133,556 | -0.39(-1.02%) |
Aug 21, 2018 | 39.13 | 39.13 | 38.26 | 38.48 | 13,059,084 | -0.68(-1.74%) |
Aug 20, 2018 | 39.17 | 39.37 | 38.99 | 39.16 | 6,990,581 | -0.01(-0.02%) |
Aug 17, 2018 | 39.12 | 39.38 | 39.04 | 39.17 | 8,468,938 | +0.11(+0.28%) |
Aug 16, 2018 | 38.77 | 39.17 | 38.70 | 39.06 | 11,160,794 | +0.42(+1.08%) |
Aug 15, 2018 | 37.93 | 38.72 | 37.90 | 38.64 | 10,736,150 | +0.62(+1.64%) |
Aug 14, 2018 | 37.96 | 38.31 | 37.83 | 38.02 | 6,274,188 | +0.15(+0.39%) |
Aug 13, 2018 | 37.91 | 38.08 | 37.70 | 37.87 | 9,285,294 | -0.05(-0.12%) |
Aug 10, 2018 | 38.02 | 38.17 | 37.80 | 37.92 | 6,671,963 | -0.11(-0.29%) |
Aug 09, 2018 | 37.57 | 38.10 | 37.56 | 38.03 | 7,236,326 | +0.39(+1.04%) |
Aug 08, 2018 | 38.12 | 38.24 | 37.56 | 37.64 | 8,257,121 | -0.61(-1.60%) |
Aug 07, 2018 | 38.56 | 38.61 | 38.10 | 38.25 | 8,817,117 | -0.42(-1.08%) |
Aug 06, 2018 | 38.30 | 38.69 | 38.21 | 38.66 | 10,803,927 | +0.31(+0.80%) |
Aug 03, 2018 | 37.81 | 38.52 | 37.78 | 38.35 | 9,876,119 | +0.58(+1.53%) |
Aug 02, 2018 | 37.33 | 37.91 | 37.27 | 37.78 | 9,928,374 | +0.48(+1.29%) |
Aug 01, 2018 | 37.58 | 37.65 | 37.26 | 37.30 | 12,568,689 | -0.39(-1.02%) |
Jul 31, 2018 | 37.71 | 37.95 | 37.54 | 37.68 | 18,312,662 | +0.15(+0.39%) |
Jul 30, 2018 | 37.07 | 37.74 | 37.07 | 37.53 | 10,014,646 | +0.35(+0.95%) |
Jul 27, 2018 | 36.19 | 37.35 | 36.01 | 37.18 | 19,031,206 | +1.16(+3.21%) |
Jul 26, 2018 | 36.18 | 36.97 | 35.82 | 36.02 | 16,202,357 | -1.12(-3.02%) |
Jul 25, 2018 | 37.28 | 37.52 | 36.94 | 37.15 | 12,694,426 | -0.09(-0.24%) |
Jul 24, 2018 | 37.44 | 36.87 | 37.24 | 11,878,113 | +0.26(+0.69%) | |
Jul 23, 2018 | 36.97 | 37.09 | 36.64 | 36.98 | 7,364,498 | -0.03(-0.09%) |
Jul 20, 2018 | 36.45 | 37.15 | 36.45 | 37.01 | 10,189,900 | +0.45(+1.23%) |
Jul 19, 2018 | 36.39 | 36.62 | 35.43 | 36.56 | 14,329,169 | -0.31(-0.85%) |
Jul 18, 2018 | 36.71 | 37.12 | 36.66 | 36.88 | 7,889,657 | +0.05(+0.14%) |
Jul 17, 2018 | 36.70 | 37.08 | 36.66 | 36.83 | 12,477,219 | +0.13(+0.37%) |
Jul 16, 2018 | 37.46 | 37.52 | 36.58 | 36.69 | 10,951,328 | -0.87(-2.32%) |
Jul 13, 2018 | 37.28 | 37.71 | 37.26 | 37.56 | 8,453,355 | +0.31(+0.84%) |
Jul 12, 2018 | 37.77 | 37.85 | 37.15 | 37.25 | 8,221,809 | -0.44(-1.16%) |
Jul 11, 2018 | 37.69 | 11,983,883 | -0.04(-0.12%) | |||
Jul 10, 2018 | 37.55 | 37.75 | 37.30 | 37.73 | 15,196,490 | +0.48(+1.28%) |
Jul 09, 2018 | 37.43 | 37.47 | 37.01 | 37.26 | 12,201,995 | -0.17(-0.46%) |
Jul 06, 2018 | 37.08 | 37.60 | 37.01 | 37.43 | 13,579,975 | +0.42(+1.15%) |
Jul 05, 2018 | 36.25 | 37.01 | 36.18 | 37.01 | 10,459,749 | +0.75(+2.07%) |
Jul 03, 2018 | 36.25 | 36.25 | 36.25 | 0 | +0.38(+1.06%) | |
Jul 02, 2018 | 36.22 | 36.42 | 35.61 | 35.88 | 10,051,172 | -0.59(-1.62%) |
Jun 29, 2018 | 36.83 | 36.89 | 36.44 | 36.47 | 10,282,741 | -0.32(-0.87%) |
Jun 28, 2018 | 36.27 | 36.83 | 36.19 | 36.79 | 10,175,439 | +0.83(+2.32%) |
Jun 27, 2018 | 36.07 | 36.25 | 35.73 | 35.95 | 11,195,085 | -0.07(-0.20%) |
Jun 26, 2018 | 36.52 | 36.67 | 36.00 | 36.02 | 11,873,213 | -0.62(-1.70%) |
Jun 25, 2018 | 36.47 | 36.74 | 36.34 | 36.65 | 10,110,836 | +0.03(+0.09%) |
Jun 22, 2018 | 36.47 | 36.78 | 36.43 | 36.61 | 11,797,053 | +0.21(+0.58%) |
Jun 21, 2018 | 36.47 | 36.53 | 36.27 | 36.40 | 9,630,209 | -0.04(-0.11%) |
Jun 20, 2018 | 36.55 | 36.59 | 36.26 | 36.44 | 12,593,272 | -0.03(-0.07%) |
Jun 19, 2018 | 36.27 | 36.74 | 36.11 | 36.47 | 18,226,000 | +0.12(+0.34%) |
Jun 18, 2018 | 36.85 | 36.85 | 36.05 | 36.34 | 11,869,116 | -0.76(-2.06%) |
Jun 15, 2018 | 37.12 | 36.41 | 37.11 | 17,927,876 | +0.70(+1.92%) | |
Jun 14, 2018 | 36.47 | 36.56 | 36.22 | 36.41 | 8,724,738 | -0.02(-0.05%) |
Jun 13, 2018 | 36.73 | 36.73 | 36.17 | 36.43 | 14,509,420 | -0.29(-0.78%) |
Jun 12, 2018 | 36.95 | 36.98 | 36.61 | 36.71 | 11,911,576 | -0.23(-0.64%) |
Jun 11, 2018 | 36.65 | 37.08 | 36.53 | 36.95 | 12,253,601 | +0.34(+0.94%) |
Jun 08, 2018 | 35.98 | 36.61 | 35.97 | 36.61 | 10,783,038 | +0.65(+1.80%) |
Jun 07, 2018 | 35.70 | 36.22 | 35.52 | 35.96 | 12,022,166 | +0.24(+0.67%) |
Jun 06, 2018 | 35.48 | 35.72 | 14,047,960 | -0.01(-0.04%) | ||
Jun 05, 2018 | 35.57 | 35.79 | 35.25 | 35.73 | 12,203,219 | +0.20(+0.55%) |
Jun 04, 2018 | 35.33 | 35.73 | 35.22 | 35.53 | 9,229,178 | +0.19(+0.54%) |
Jun 01, 2018 | 35.46 | 35.59 | 35.26 | 35.34 | 7,404,095 | -0.01(-0.04%) |
May 31, 2018 | 35.78 | 35.85 | 35.23 | 35.36 | 16,828,276 | -0.54(-1.50%) |
May 30, 2018 | 35.47 | 35.97 | 35.15 | 35.90 | 11,331,082 | +0.55(+1.54%) |
May 29, 2018 | 35.05 | 35.38 | 34.95 | 35.35 | 12,249,488 | +0.06(+0.18%) |
May 25, 2018 | 35.29 | 35.29 | 35.29 | 0 | -0.16(-0.47%) | |
May 24, 2018 | 35.49 | 35.53 | 35.29 | 35.45 | 11,468,323 | +0.01(+0.02%) |
May 23, 2018 | 35.06 | 35.51 | 34.98 | 35.45 | 10,455,656 | +0.42(+1.21%) |
May 22, 2018 | 35.27 | 35.39 | 34.98 | 35.02 | 11,901,244 | -0.27(-0.77%) |
May 21, 2018 | 35.28 | 35.44 | 35.19 | 35.29 | 9,992,408 | +0.06(+0.18%) |
May 18, 2018 | 35.10 | 35.45 | 34.92 | 35.23 | 13,514,566 | +0.16(+0.45%) |
May 17, 2018 | 34.98 | 35.27 | 34.89 | 35.07 | 18,505,610 | +0.27(+0.77%) |
May 16, 2018 | 34.70 | 35.08 | 34.58 | 34.80 | 14,708,617 | +0.22(+0.64%) |
May 15, 2018 | 34.68 | 34.77 | 34.20 | 34.58 | 15,334,150 | -0.32(-0.91%) |
May 14, 2018 | 35.02 | 35.30 | 34.86 | 34.90 | 14,753,234 | -0.11(-0.31%) |
May 11, 2018 | 35.44 | 35.73 | 34.93 | 35.01 | 17,160,856 | -0.54(-1.52%) |
May 10, 2018 | 35.52 | 35.90 | 35.51 | 35.55 | 7,828,936 | +0.08(+0.21%) |
May 09, 2018 | 35.13 | 35.81 | 34.99 | 35.47 | 9,432,607 | +0.41(+1.18%) |
May 08, 2018 | 35.20 | 35.20 | 34.72 | 35.06 | 12,124,145 | -0.28(-0.79%) |
May 07, 2018 | 35.69 | 35.77 | 35.26 | 35.34 | 8,353,210 | -0.35(-0.98%) |
May 04, 2018 | 35.62 | 36.01 | 35.62 | 35.69 | 10,501,746 | -0.06(-0.18%) |
May 03, 2018 | 35.34 | 36.02 | 35.28 | 35.75 | 11,494,740 | +0.43(+1.20%) |
May 02, 2018 | 35.62 | 35.80 | 35.15 | 35.32 | 13,430,555 | -0.22(-0.61%) |
May 01, 2018 | 35.34 | 35.60 | 35.24 | 35.54 | 9,532,335 | -0.05(-0.14%) |
Apr 30, 2018 | 36.00 | 36.02 | 35.54 | 35.59 | 19,290,548 | -0.01(-0.04%) |
Apr 27, 2018 | 34.70 | 35.71 | 34.69 | 35.60 | 16,346,075 | +0.86(+2.48%) |
Apr 26, 2018 | 35.46 | 35.74 | 34.40 | 34.74 | 29,223,324 | -0.68(-1.92%) |
Apr 25, 2018 | 35.03 | 35.52 | 34.90 | 35.42 | 22,167,536 | +0.34(+0.98%) |
Apr 24, 2018 | 35.96 | 35.96 | 34.78 | 35.08 | 21,879,864 | -0.81(-2.25%) |
Apr 23, 2018 | 36.19 | 36.43 | 35.81 | 35.88 | 13,828,475 | -0.42(-1.15%) |
Apr 20, 2018 | 36.56 | 36.68 | 35.88 | 36.30 | 21,349,100 | -0.35(-0.95%) |
Apr 19, 2018 | 38.38 | 38.38 | 35.58 | 36.65 | 38,245,876 | -2.36(-6.05%) |
Apr 18, 2018 | 39.91 | 40.09 | 38.42 | 39.01 | 26,284,124 | -1.57(-3.88%) |
Apr 17, 2018 | 40.91 | 40.94 | 40.45 | 40.58 | 7,689,086 | -0.17(-0.42%) |
Apr 16, 2018 | 40.71 | 40.95 | 40.55 | 40.75 | 8,096,964 | +0.19(+0.47%) |
Apr 13, 2018 | 40.49 | 40.72 | 40.25 | 40.56 | 6,721,107 | +0.35(+0.87%) |
Apr 12, 2018 | 40.74 | 40.82 | 40.09 | 40.22 | 7,304,273 | -0.28(-0.69%) |
Apr 11, 2018 | 40.69 | 41.04 | 40.47 | 40.49 | 9,724,604 | -0.24(-0.59%) |
Apr 10, 2018 | 40.61 | 40.88 | 40.41 | 40.74 | 9,867,476 | +0.62(+1.53%) |
Apr 09, 2018 | 40.53 | 40.60 | 40.08 | 40.12 | 11,461,322 | -0.38(-0.94%) |
Apr 06, 2018 | 40.90 | 41.11 | 40.25 | 40.50 | 10,179,207 | -0.44(-1.07%) |
Apr 05, 2018 | 40.39 | 40.99 | 39.98 | 40.94 | 12,671,685 | +0.75(+1.88%) |
Apr 04, 2018 | 39.50 | 40.36 | 39.45 | 40.18 | 10,967,368 | +0.44(+1.10%) |
Apr 03, 2018 | 38.65 | 39.94 | 38.49 | 39.75 | 13,933,058 | +1.36(+3.55%) |
Apr 02, 2018 | 39.66 | 39.71 | 38.34 | 38.38 | 12,203,759 | -1.15(-2.90%) |
Mar 29, 2018 | 39.53 | 39.53 | 39.53 | 0 | -0.08(-0.21%) | |
Mar 28, 2018 | 38.79 | 39.80 | 38.76 | 39.61 | 15,114,762 | +1.10(+2.85%) |
Mar 27, 2018 | 37.88 | 38.97 | 37.86 | 38.52 | 15,979,137 | +0.71(+1.88%) |
Mar 26, 2018 | 37.98 | 38.05 | 37.49 | 37.80 | 11,439,148 | +0.21(+0.56%) |
Mar 23, 2018 | 38.48 | 38.53 | 37.47 | 37.60 | 12,607,809 | -0.71(-1.85%) |
Mar 22, 2018 | 37.94 | 38.93 | 37.84 | 38.31 | 15,431,753 | +0.25(+0.65%) |
Mar 21, 2018 | 38.74 | 39.00 | 37.95 | 38.06 | 16,521,216 | -0.96(-2.47%) |
Mar 20, 2018 | 39.76 | 39.82 | 38.98 | 39.02 | 10,254,495 | -0.61(-1.54%) |
Mar 19, 2018 | 40.06 | 40.21 | 39.49 | 39.63 | 12,926,749 | -0.45(-1.12%) |
Mar 16, 2018 | 40.53 | 40.79 | 40.00 | 40.08 | 21,122,414 | -0.39(-0.97%) |
Mar 15, 2018 | 40.38 | 40.91 | 40.22 | 40.48 | 15,200,275 | -0.01(-0.02%) |
Mar 14, 2018 | 41.67 | 41.80 | 40.35 | 40.48 | 12,516,319 | -1.02(-2.46%) |
Mar 13, 2018 | 41.56 | 41.75 | 41.27 | 41.50 | 11,418,481 | +0.23(+0.55%) |
Mar 12, 2018 | 41.28 | 41.66 | 41.15 | 41.28 | 13,123,212 | +0.08(+0.18%) |
Mar 09, 2018 | 41.24 | 41.29 | 40.88 | 41.20 | 10,796,631 | +0.14(+0.34%) |
Mar 08, 2018 | 40.30 | 41.09 | 40.23 | 41.06 | 10,216,943 | +0.85(+2.12%) |
Mar 07, 2018 | 40.10 | 40.21 | 12,987,897 | -0.44(-1.08%) | ||
Mar 06, 2018 | 40.40 | 40.78 | 40.23 | 40.65 | 14,824,026 | +0.40(+1.00%) |
Mar 05, 2018 | 39.28 | 40.32 | 39.20 | 40.25 | 15,496,439 | +0.99(+2.53%) |
Mar 02, 2018 | 39.11 | 39.60 | 38.98 | 39.26 | 23,576,156 | +0.08(+0.19%) |
Mar 01, 2018 | 39.38 | 40.04 | 38.97 | 39.18 | 18,646,954 | -0.33(-0.83%) |
Feb 28, 2018 | 40.30 | 40.50 | 39.49 | 39.51 | 14,673,785 | -0.66(-1.64%) |
Feb 27, 2018 | 40.99 | 41.14 | 40.09 | 40.17 | 14,117,575 | -0.90(-2.19%) |
Feb 26, 2018 | 40.67 | 41.13 | 40.61 | 41.06 | 10,055,373 | +0.53(+1.30%) |
Feb 23, 2018 | 39.99 | 40.56 | 39.87 | 40.54 | 8,974,778 | +0.78(+1.97%) |
Feb 22, 2018 | 39.70 | 39.75 | 8,968,782 | -0.37(-0.92%) | ||
Feb 21, 2018 | 40.29 | 40.62 | 40.04 | 40.12 | 11,276,740 | -0.16(-0.40%) |
Feb 20, 2018 | 40.86 | 40.91 | 40.28 | 40.29 | 10,028,348 | -0.80(-1.94%) |
Feb 16, 2018 | 41.08 | 41.08 | 41.08 | 0 | +0.09(+0.21%) | |
Feb 15, 2018 | 41.01 | 41.09 | 40.56 | 40.99 | 8,535,259 | +0.09(+0.21%) |
Feb 14, 2018 | 41.03 | 41.28 | 40.74 | 40.91 | 8,815,100 | -0.29(-0.70%) |
Feb 13, 2018 | 40.79 | 41.31 | 40.62 | 41.20 | 7,583,892 | +0.18(+0.44%) |
Feb 12, 2018 | 40.46 | 41.30 | 40.38 | 41.01 | 10,728,183 | +0.83(+2.06%) |
Feb 09, 2018 | 40.50 | 40.59 | 39.43 | 40.18 | 17,070,100 | -0.01(-0.03%) |
Feb 08, 2018 | 41.84 | 42.15 | 40.17 | 40.20 | 21,435,508 | -1.72(-4.10%) |
Feb 07, 2018 | 41.70 | 42.81 | 41.59 | 41.92 | 13,306,283 | +0.16(+0.39%) |
Feb 06, 2018 | 40.66 | 41.84 | 39.83 | 41.75 | 25,584,152 | -0.21(-0.51%) |
Feb 05, 2018 | 42.95 | 43.22 | 41.49 | 41.97 | 20,072,980 | -1.59(-3.65%) |
Feb 02, 2018 | 43.87 | 44.35 | 43.40 | 43.55 | 13,786,571 | -0.33(-0.76%) |
Feb 01, 2018 | 44.24 | 43.34 | 43.89 | 22,690,436 | -0.26(-0.58%) | |
Jan 31, 2018 | 43.85 | 44.34 | 43.79 | 44.14 | 15,614,580 | +0.33(+0.74%) |
Jan 30, 2018 | 43.82 | 44.00 | 43.50 | 43.82 | 10,142,267 | -0.01(-0.01%) |
Jan 29, 2018 | 44.36 | 44.45 | 43.81 | 43.82 | 8,584,971 | -0.75(-1.68%) |
Jan 26, 2018 | 43.96 | 44.71 | 43.93 | 44.57 | 10,865,391 | +0.70(+1.59%) |
Jan 25, 2018 | 44.88 | 44.99 | 42.46 | 43.88 | 20,222,730 | -1.04(-2.31%) |
Jan 24, 2018 | 44.85 | 45.10 | 44.68 | 44.91 | 9,202,924 | +0.07(+0.15%) |
Jan 23, 2018 | 44.79 | 44.94 | 44.52 | 44.84 | 7,281,623 | +0.11(+0.24%) |
Jan 22, 2018 | 44.62 | 44.92 | 44.50 | 44.73 | 7,763,559 | +0.10(+0.22%) |
Jan 19, 2018 | 44.46 | 44.99 | 44.33 | 44.63 | 13,884,837 | +0.68(+1.56%) |
Jan 18, 2018 | 43.93 | 44.19 | 43.66 | 43.95 | 13,236,219 | -0.08(-0.17%) |
Jan 17, 2018 | 43.38 | 44.26 | 43.29 | 44.03 | 12,306,992 | +0.77(+1.78%) |
Jan 16, 2018 | 43.83 | 43.88 | 42.83 | 43.25 | 16,755,360 | -0.43(-0.99%) |
Jan 12, 2018 | 43.69 | 43.69 | 43.69 | 0 | -0.43(-0.97%) | |
Jan 11, 2018 | 44.13 | 44.58 | 43.95 | 44.11 | 11,928,537 | +0.00(+0.00%) |
Jan 10, 2018 | 44.20 | 44.11 | 10,691,417 | +0.45(+1.04%) | ||
Jan 09, 2018 | 44.30 | 44.41 | 43.55 | 43.66 | 9,989,036 | -0.46(-1.05%) |
Jan 08, 2018 | 44.06 | 44.27 | 43.82 | 44.13 | 9,647,166 | -0.06(-0.13%) |
Jan 05, 2018 | 44.14 | 44.28 | 43.84 | 44.18 | 10,171,271 | +0.13(+0.28%) |
Jan 04, 2018 | 44.31 | 44.43 | 44.01 | 44.06 | 9,842,651 | -0.18(-0.40%) |
Jan 03, 2018 | 44.35 | 44.53 | 44.10 | 44.23 | 9,618,191 | -0.16(-0.37%) |