Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 57.49 | 58.08 | 57.15 | 57.25 | 2,112,464 | -0.20(-0.35%) |
Feb 27, 2019 | 57.10 | 57.47 | 56.70 | 57.45 | 2,088,155 | +0.09(+0.16%) |
Feb 26, 2019 | 57.29 | 57.46 | 56.88 | 57.36 | 2,184,362 | +0.09(+0.16%) |
Feb 25, 2019 | 56.92 | 57.92 | 56.65 | 57.27 | 2,121,640 | +0.70(+1.24%) |
Feb 22, 2019 | 55.56 | 56.72 | 55.46 | 56.57 | 3,291,000 | +1.17(+2.11%) |
Feb 21, 2019 | 55.00 | 55.60 | 54.22 | 55.40 | 2,478,089 | +0.33(+0.60%) |
Feb 20, 2019 | 57.00 | 57.25 | 54.91 | 55.07 | 4,325,253 | +2.43(+4.62%) |
Feb 19, 2019 | 52.34 | 52.77 | 52.14 | 52.64 | 3,009,732 | +0.06(+0.11%) |
Feb 15, 2019 | 52.09 | 52.60 | 51.70 | 52.58 | 2,098,100 | +0.92(+1.78%) |
Feb 14, 2019 | 51.32 | 51.90 | 51.01 | 51.66 | 2,029,124 | +0.30(+0.58%) |
Feb 13, 2019 | 52.25 | 52.37 | 51.20 | 51.36 | 1,872,221 | -0.77(-1.48%) |
Feb 12, 2019 | 51.31 | 52.18 | 50.98 | 52.13 | 1,877,077 | +1.29(+2.54%) |
Feb 11, 2019 | 51.00 | 51.44 | 50.70 | 50.84 | 1,497,668 | -0.07(-0.14%) |
Feb 08, 2019 | 50.20 | 50.91 | 49.97 | 50.91 | 1,295,500 | +0.33(+0.65%) |
Feb 07, 2019 | 50.12 | 50.62 | 49.96 | 50.58 | 1,393,669 | +0.10(+0.20%) |
Feb 06, 2019 | 50.09 | 50.58 | 49.76 | 50.48 | 1,402,386 | +0.40(+0.80%) |
Feb 05, 2019 | 49.90 | 50.21 | 49.69 | 50.08 | 1,364,186 | +0.39(+0.78%) |
Feb 04, 2019 | 49.03 | 51.01 | 48.75 | 49.69 | 2,100,483 | +1.01(+2.07%) |
Feb 01, 2019 | 48.05 | 48.81 | 48.00 | 48.68 | 1,532,900 | +0.65(+1.35%) |
Jan 31, 2019 | 47.50 | 48.17 | 47.48 | 48.03 | 2,044,633 | +0.55(+1.16%) |
Jan 30, 2019 | 46.53 | 47.59 | 46.28 | 47.48 | 1,633,062 | +1.18(+2.55%) |
Jan 29, 2019 | 46.45 | 46.58 | 45.97 | 46.30 | 1,019,994 | -0.16(-0.34%) |
Jan 28, 2019 | 45.96 | 46.46 | 45.76 | 46.46 | 1,086,240 | -0.13(-0.28%) |
Jan 25, 2019 | 46.48 | 46.74 | 46.22 | 46.59 | 1,535,000 | +0.65(+1.41%) |
Jan 24, 2019 | 45.48 | 46.13 | 45.24 | 45.94 | 1,194,865 | +0.46(+1.01%) |
Jan 23, 2019 | 45.57 | 46.23 | 45.17 | 45.48 | 1,088,471 | -0.30(-0.66%) |
Jan 22, 2019 | 46.22 | 46.60 | 45.41 | 45.78 | 1,685,007 | -0.84(-1.80%) |
Jan 18, 2019 | 46.05 | 46.63 | 45.63 | 46.62 | 1,924,700 | +0.88(+1.92%) |
Jan 17, 2019 | 45.14 | 45.77 | 44.99 | 45.74 | 1,255,513 | +0.37(+0.82%) |
Jan 16, 2019 | 45.12 | 45.46 | 44.97 | 45.37 | 1,025,783 | +0.10(+0.22%) |
Jan 15, 2019 | 44.67 | 45.33 | 44.44 | 45.27 | 1,509,474 | +0.89(+2.01%) |
Jan 14, 2019 | 44.15 | 44.55 | 43.91 | 44.38 | 1,052,961 | -0.07(-0.16%) |
Jan 11, 2019 | 44.03 | 44.58 | 43.80 | 44.45 | 1,221,800 | +0.13(+0.29%) |
Jan 10, 2019 | 43.64 | 44.36 | 43.29 | 44.32 | 910,981 | +0.47(+1.07%) |
Jan 09, 2019 | 43.67 | 44.17 | 43.42 | 43.85 | 1,157,662 | +0.18(+0.41%) |
Jan 08, 2019 | 44.16 | 44.24 | 43.28 | 43.67 | 1,426,286 | +0.25(+0.58%) |
Jan 07, 2019 | 42.93 | 43.73 | 42.80 | 43.42 | 1,672,574 | +0.16(+0.37%) |
Jan 04, 2019 | 42.13 | 43.49 | 41.78 | 43.26 | 1,775,500 | +1.73(+4.17%) |
Jan 03, 2019 | 42.69 | 42.93 | 41.43 | 41.53 | 1,618,462 | -1.70(-3.93%) |
Jan 02, 2019 | 42.65 | 43.48 | 42.50 | 43.23 | 1,463,554 | -0.25(-0.57%) |
Dec 31, 2018 | 43.60 | 43.79 | 43.15 | 43.48 | 1,202,100 | +0.14(+0.32%) |
Dec 28, 2018 | 43.54 | 43.95 | 42.65 | 43.34 | 1,243,900 | -0.07(-0.16%) |
Dec 27, 2018 | 42.07 | 43.41 | 41.74 | 43.41 | 1,566,573 | +0.82(+1.93%) |
Dec 26, 2018 | 40.69 | 42.61 | 40.44 | 42.59 | 1,587,940 | +2.28(+5.66%) |
Dec 24, 2018 | 40.54 | 41.42 | 40.31 | 40.31 | 1,287,700 | -0.38(-0.93%) |
Dec 21, 2018 | 41.71 | 42.39 | 40.63 | 40.69 | 4,200,600 | -0.87(-2.09%) |
Dec 20, 2018 | 42.00 | 42.41 | 41.01 | 41.56 | 1,975,459 | -0.53(-1.26%) |
Dec 19, 2018 | 42.94 | 43.53 | 41.44 | 42.09 | 2,381,677 | -0.98(-2.28%) |
Dec 18, 2018 | 42.74 | 43.35 | 42.52 | 43.07 | 2,382,107 | +0.76(+1.80%) |
Dec 17, 2018 | 43.14 | 43.20 | 42.07 | 42.31 | 1,682,170 | -0.91(-2.11%) |
Dec 14, 2018 | 43.65 | 44.01 | 42.51 | 43.22 | 1,293,900 | -0.89(-2.02%) |
Dec 13, 2018 | 44.50 | 44.70 | 43.86 | 44.11 | 922,269 | -0.28(-0.63%) |
Dec 12, 2018 | 44.73 | 45.05 | 44.34 | 44.39 | 1,310,271 | +0.56(+1.28%) |
Dec 11, 2018 | 44.13 | 44.70 | 43.58 | 43.83 | 1,498,243 | +0.45(+1.04%) |
Dec 10, 2018 | 42.67 | 43.60 | 42.44 | 43.38 | 1,861,753 | +0.71(+1.66%) |
Dec 07, 2018 | 43.65 | 43.89 | 42.29 | 42.67 | 1,817,600 | -1.33(-3.02%) |
Dec 06, 2018 | 43.85 | 44.24 | 43.22 | 44.00 | 2,771,289 | -0.73(-1.63%) |
Dec 04, 2018 | 46.11 | 46.32 | 44.58 | 44.73 | 2,287,900 | -1.49(-3.22%) |
Dec 03, 2018 | 45.99 | 46.38 | 45.57 | 46.22 | 2,047,250 | +1.18(+2.62%) |
Nov 30, 2018 | 44.26 | 45.14 | 44.00 | 45.04 | 1,991,000 | +0.92(+2.09%) |
Nov 29, 2018 | 44.52 | 44.62 | 43.85 | 44.12 | 1,113,058 | -0.65(-1.45%) |
Nov 28, 2018 | 43.24 | 44.80 | 43.15 | 44.77 | 1,692,139 | +1.69(+3.92%) |
Nov 27, 2018 | 43.31 | 43.66 | 42.85 | 43.08 | 1,194,738 | -0.46(-1.06%) |
Nov 26, 2018 | 43.11 | 43.55 | 42.60 | 43.54 | 1,204,649 | +0.93(+2.18%) |
Nov 23, 2018 | 42.62 | 43.03 | 42.31 | 42.61 | 472,100 | -0.45(-1.05%) |
Nov 21, 2018 | 43.06 | 43.06 | 43.06 | 0 | +0.38(+0.89%) | |
Nov 20, 2018 | 42.37 | 43.29 | 41.84 | 42.68 | 2,678,759 | -0.09(-0.21%) |
Nov 19, 2018 | 45.60 | 45.60 | 42.66 | 42.77 | 2,134,964 | -2.99(-6.53%) |
Nov 16, 2018 | 45.40 | 46.04 | 45.12 | 45.76 | 1,834,600 | +0.22(+0.48%) |
Nov 15, 2018 | 44.16 | 45.58 | 44.09 | 45.54 | 1,757,308 | +1.12(+2.52%) |
Nov 14, 2018 | 45.08 | 45.59 | 44.25 | 44.42 | 1,350,600 | -0.18(-0.40%) |
Nov 13, 2018 | 45.01 | 45.83 | 44.47 | 44.60 | 1,497,862 | -0.22(-0.49%) |
Nov 12, 2018 | 45.99 | 45.99 | 44.69 | 44.82 | 2,061,180 | -1.44(-3.11%) |
Nov 09, 2018 | 46.25 | 46.41 | 45.85 | 46.26 | 1,576,700 | -0.20(-0.43%) |
Nov 08, 2018 | 46.20 | 46.73 | 45.94 | 46.46 | 1,547,164 | +0.31(+0.67%) |
Nov 07, 2018 | 45.18 | 46.22 | 45.16 | 46.15 | 1,735,059 | +1.45(+3.24%) |
Nov 06, 2018 | 44.84 | 45.11 | 44.29 | 44.70 | 1,563,626 | -0.25(-0.56%) |
Nov 05, 2018 | 45.36 | 45.65 | 44.50 | 44.95 | 1,435,109 | -0.20(-0.44%) |
Nov 02, 2018 | 45.29 | 45.71 | 44.75 | 45.15 | 2,306,100 | -0.16(-0.35%) |
Nov 01, 2018 | 44.48 | 45.39 | 43.99 | 45.31 | 2,595,878 | +0.74(+1.66%) |
Oct 31, 2018 | 44.99 | 45.34 | 44.40 | 44.57 | 2,649,595 | +0.19(+0.43%) |
Oct 30, 2018 | 44.16 | 44.90 | 43.64 | 44.38 | 2,801,383 | +0.18(+0.41%) |
Oct 29, 2018 | 46.33 | 46.53 | 43.49 | 44.20 | 3,421,214 | -1.32(-2.90%) |
Oct 26, 2018 | 45.24 | 46.52 | 45.24 | 45.52 | 3,102,400 | -1.01(-2.17%) |
Oct 25, 2018 | 45.57 | 46.98 | 45.49 | 46.53 | 3,568,674 | +1.42(+3.15%) |
Oct 24, 2018 | 46.47 | 46.90 | 45.11 | 45.11 | 6,544,336 | -1.74(-3.71%) |
Oct 23, 2018 | 43.90 | 47.03 | 43.00 | 46.85 | 8,591,663 | +6.24(+15.37%) |
Oct 22, 2018 | 40.29 | 40.82 | 40.14 | 40.61 | 3,234,309 | +0.50(+1.25%) |
Oct 19, 2018 | 40.14 | 40.72 | 39.97 | 40.11 | 2,582,500 | +0.07(+0.17%) |
Oct 18, 2018 | 40.19 | 40.31 | 39.87 | 40.04 | 2,340,845 | -0.36(-0.89%) |
Oct 17, 2018 | 40.33 | 40.51 | 39.71 | 40.40 | 1,514,184 | +0.06(+0.15%) |
Oct 16, 2018 | 39.77 | 40.44 | 39.61 | 40.34 | 2,127,011 | +0.96(+2.44%) |
Oct 15, 2018 | 39.82 | 39.99 | 39.28 | 39.38 | 2,025,327 | -0.61(-1.53%) |
Oct 12, 2018 | 39.85 | 40.12 | 39.16 | 39.99 | 2,965,800 | +0.86(+2.20%) |
Oct 11, 2018 | 39.43 | 40.29 | 39.08 | 39.13 | 2,921,126 | -0.35(-0.89%) |
Oct 10, 2018 | 41.11 | 41.31 | 39.43 | 39.48 | 2,753,661 | -1.84(-4.45%) |
Oct 09, 2018 | 41.42 | 41.86 | 40.97 | 41.32 | 1,528,929 | -0.09(-0.22%) |
Oct 08, 2018 | 42.75 | 42.85 | 40.96 | 41.41 | 2,387,043 | -1.49(-3.47%) |
Oct 05, 2018 | 43.47 | 43.70 | 42.56 | 42.90 | 1,623,000 | -0.52(-1.20%) |
Oct 04, 2018 | 44.70 | 44.81 | 43.09 | 43.42 | 1,884,847 | -1.48(-3.30%) |
Oct 03, 2018 | 44.66 | 45.11 | 44.50 | 44.90 | 1,449,714 | +0.41(+0.92%) |
Oct 02, 2018 | 45.06 | 45.11 | 44.38 | 44.49 | 1,468,691 | -0.57(-1.26%) |
Oct 01, 2018 | 45.46 | 45.69 | 44.92 | 45.06 | 1,606,454 | -0.26(-0.57%) |
Sep 28, 2018 | 44.93 | 45.34 | 44.78 | 45.32 | 1,189,900 | +0.31(+0.69%) |
Sep 27, 2018 | 45.08 | 45.12 | 44.76 | 45.01 | 952,239 | +0.06(+0.13%) |
Sep 26, 2018 | 45.40 | 45.82 | 44.90 | 44.95 | 1,394,494 | -0.47(-1.03%) |
Sep 25, 2018 | 45.74 | 45.93 | 45.38 | 45.42 | 1,187,596 | -0.15(-0.33%) |
Sep 24, 2018 | 45.39 | 45.69 | 45.01 | 45.57 | 1,118,399 | +0.04(+0.09%) |
Sep 21, 2018 | 45.79 | 45.93 | 45.44 | 45.53 | 3,650,200 | -0.22(-0.48%) |
Sep 20, 2018 | 45.24 | 45.84 | 45.14 | 45.75 | 1,405,728 | +0.72(+1.60%) |
Sep 19, 2018 | 45.22 | 45.33 | 44.69 | 45.03 | 1,137,047 | -0.19(-0.42%) |
Sep 18, 2018 | 45.32 | 45.64 | 45.20 | 45.22 | 1,600,796 | -0.15(-0.33%) |
Sep 17, 2018 | 46.16 | 46.41 | 45.34 | 45.37 | 1,492,653 | -0.89(-1.92%) |
Sep 14, 2018 | 46.11 | 46.66 | 46.11 | 46.26 | 1,220,100 | -0.05(-0.11%) |
Sep 13, 2018 | 46.04 | 46.47 | 45.90 | 46.31 | 1,450,085 | +0.44(+0.96%) |
Sep 12, 2018 | 46.34 | 46.44 | 45.79 | 45.87 | 1,751,048 | -0.59(-1.27%) |
Sep 11, 2018 | 46.34 | 46.67 | 46.24 | 46.46 | 2,074,704 | -0.03(-0.06%) |
Sep 10, 2018 | 46.69 | 46.79 | 46.39 | 46.49 | 1,211,363 | +0.05(+0.11%) |
Sep 07, 2018 | 46.41 | 46.70 | 46.22 | 46.44 | 1,551,900 | -0.10(-0.21%) |
Sep 06, 2018 | 46.60 | 46.92 | 46.32 | 46.54 | 1,922,470 | +0.01(+0.02%) |
Sep 05, 2018 | 46.61 | 46.72 | 45.70 | 46.53 | 1,702,138 | -0.11(-0.24%) |
Sep 04, 2018 | 46.91 | 47.27 | 46.42 | 46.64 | 2,050,876 | -0.40(-0.85%) |
Aug 31, 2018 | 47.04 | 47.04 | 47.04 | 0 | -0.02(-0.04%) | |
Aug 30, 2018 | 47.08 | 47.31 | 46.98 | 47.06 | 1,494,169 | -0.20(-0.42%) |
Aug 29, 2018 | 47.05 | 47.38 | 46.98 | 47.26 | 1,450,382 | +0.35(+0.75%) |
Aug 28, 2018 | 47.00 | 47.18 | 46.67 | 46.91 | 793,330 | +0.07(+0.15%) |
Aug 27, 2018 | 46.98 | 47.17 | 46.70 | 46.84 | 1,141,776 | +0.02(+0.04%) |
Aug 24, 2018 | 46.62 | 46.94 | 46.54 | 46.82 | 888,400 | +0.45(+0.97%) |
Aug 23, 2018 | 45.62 | 46.73 | 45.58 | 46.37 | 1,475,937 | +0.62(+1.36%) |
Aug 22, 2018 | 45.40 | 45.83 | 45.25 | 45.75 | 701,755 | +0.35(+0.77%) |
Aug 21, 2018 | 45.12 | 45.64 | 45.10 | 45.40 | 1,257,061 | +0.32(+0.71%) |
Aug 20, 2018 | 45.20 | 45.36 | 44.83 | 45.08 | 1,095,028 | -0.10(-0.22%) |
Aug 17, 2018 | 45.22 | 45.38 | 44.69 | 45.18 | 978,200 | -0.19(-0.42%) |
Aug 16, 2018 | 45.58 | 45.73 | 45.27 | 45.37 | 1,379,310 | -0.07(-0.15%) |
Aug 15, 2018 | 45.61 | 45.82 | 45.10 | 45.44 | 1,519,990 | -0.56(-1.22%) |
Aug 14, 2018 | 45.66 | 46.10 | 45.42 | 46.00 | 1,345,669 | +0.64(+1.41%) |
Aug 13, 2018 | 45.31 | 45.68 | 45.09 | 45.36 | 2,240,040 | +0.16(+0.35%) |
Aug 10, 2018 | 45.12 | 45.52 | 45.04 | 45.20 | 835,600 | -0.13(-0.29%) |
Aug 09, 2018 | 45.19 | 45.58 | 44.97 | 45.33 | 1,080,168 | +0.26(+0.58%) |
Aug 08, 2018 | 45.07 | 45.33 | 44.86 | 45.07 | 1,275,495 | -0.09(-0.20%) |
Aug 07, 2018 | 45.08 | 45.47 | 45.03 | 45.16 | 926,063 | +0.07(+0.16%) |
Aug 06, 2018 | 44.74 | 45.30 | 44.60 | 45.09 | 962,283 | +0.32(+0.71%) |
Aug 03, 2018 | 44.81 | 44.96 | 44.38 | 44.77 | 777,000 | +0.07(+0.16%) |
Aug 02, 2018 | 43.68 | 44.74 | 43.56 | 44.70 | 1,599,514 | +0.71(+1.61%) |
Aug 01, 2018 | 44.21 | 44.58 | 43.87 | 43.99 | 1,948,946 | -0.10(-0.23%) |
Jul 31, 2018 | 44.20 | 44.48 | 43.83 | 44.09 | 1,928,236 | +0.18(+0.41%) |
Jul 30, 2018 | 45.02 | 45.29 | 43.86 | 43.91 | 1,848,559 | -1.33(-2.94%) |
Jul 27, 2018 | 46.25 | 46.45 | 44.83 | 45.24 | 1,527,600 | -1.02(-2.20%) |
Jul 26, 2018 | 46.99 | 46.23 | 46.26 | 2,199,853 | -0.54(-1.15%) | |
Jul 25, 2018 | 45.60 | 46.82 | 45.56 | 46.80 | 2,503,599 | +1.30(+2.86%) |
Jul 24, 2018 | 45.80 | 46.55 | 45.24 | 45.50 | 3,037,526 | +0.35(+0.78%) |
Jul 23, 2018 | 44.98 | 45.21 | 44.82 | 45.15 | 1,359,088 | +0.01(+0.02%) |
Jul 20, 2018 | 45.15 | 45.59 | 45.00 | 45.14 | 1,705,431 | -0.09(-0.20%) |
Jul 19, 2018 | 45.27 | 45.52 | 44.88 | 45.23 | 849,962 | -0.29(-0.64%) |
Jul 18, 2018 | 45.56 | 45.72 | 45.25 | 45.52 | 994,429 | -0.14(-0.31%) |
Jul 17, 2018 | 44.83 | 45.76 | 44.81 | 45.66 | 1,643,214 | +0.59(+1.31%) |
Jul 16, 2018 | 45.31 | 45.37 | 44.97 | 45.07 | 756,557 | -0.22(-0.49%) |
Jul 13, 2018 | 45.67 | 45.73 | 45.20 | 45.29 | 978,421 | -0.28(-0.61%) |
Jul 12, 2018 | 44.77 | 45.64 | 44.77 | 45.57 | 1,375,400 | +0.97(+2.17%) |
Jul 11, 2018 | 44.52 | 44.67 | 44.28 | 44.60 | 1,023,266 | -0.18(-0.40%) |
Jul 10, 2018 | 44.71 | 44.94 | 44.54 | 44.78 | 1,420,382 | -0.09(-0.20%) |
Jul 09, 2018 | 45.10 | 45.38 | 44.53 | 44.87 | 1,637,267 | -0.01(-0.02%) |
Jul 06, 2018 | 44.54 | 45.04 | 44.52 | 44.88 | 1,539,936 | +0.42(+0.94%) |
Jul 05, 2018 | 44.47 | 43.73 | 44.46 | 1,470,513 | +0.65(+1.48%) | |
Jul 03, 2018 | 43.81 | 43.81 | 43.81 | 0 | +0.04(+0.09%) | |
Jul 02, 2018 | 42.95 | 43.79 | 42.84 | 43.77 | 1,202,315 | +0.46(+1.06%) |
Jun 29, 2018 | 43.53 | 43.09 | 43.31 | 1,563,916 | +0.21(+0.49%) | |
Jun 28, 2018 | 42.72 | 43.17 | 42.49 | 43.10 | 1,209,145 | +0.24(+0.56%) |
Jun 27, 2018 | 43.60 | 44.11 | 42.85 | 42.86 | 2,326,505 | -0.67(-1.54%) |
Jun 26, 2018 | 43.35 | 43.79 | 43.27 | 43.53 | 2,891,427 | +0.19(+0.44%) |
Jun 25, 2018 | 43.54 | 43.79 | 42.96 | 43.34 | 1,793,143 | -0.53(-1.21%) |
Jun 22, 2018 | 44.92 | 45.00 | 43.86 | 43.87 | 2,836,722 | -1.03(-2.29%) |
Jun 21, 2018 | 45.22 | 45.46 | 44.82 | 44.90 | 1,626,702 | -0.30(-0.66%) |
Jun 20, 2018 | 44.87 | 45.38 | 44.87 | 45.20 | 1,813,474 | +0.28(+0.62%) |
Jun 19, 2018 | 44.69 | 44.97 | 44.40 | 44.92 | 1,505,936 | -0.26(-0.58%) |
Jun 18, 2018 | 44.70 | 45.23 | 44.20 | 45.18 | 1,450,188 | +0.16(+0.36%) |
Jun 15, 2018 | 45.14 | 44.94 | 45.02 | 3,130,023 | +0.08(+0.18%) | |
Jun 14, 2018 | 44.84 | 45.17 | 44.60 | 44.94 | 1,596,508 | +0.36(+0.81%) |
Jun 13, 2018 | 44.40 | 44.80 | 44.37 | 44.58 | 2,341,949 | +0.07(+0.16%) |
Jun 12, 2018 | 44.20 | 44.53 | 44.13 | 44.51 | 1,589,582 | +0.26(+0.59%) |
Jun 11, 2018 | 44.14 | 44.33 | 43.91 | 44.25 | 1,037,133 | +0.18(+0.41%) |
Jun 08, 2018 | 43.92 | 44.15 | 43.66 | 44.07 | 1,479,586 | -0.01(-0.02%) |
Jun 07, 2018 | 44.06 | 44.50 | 43.79 | 44.08 | 3,378,924 | -0.04(-0.09%) |
Jun 06, 2018 | 44.18 | 44.12 | 1,315,666 | +0.43(+0.98%) | ||
Jun 05, 2018 | 43.21 | 43.75 | 43.19 | 43.69 | 1,889,607 | +0.27(+0.62%) |
Jun 04, 2018 | 43.41 | 43.58 | 42.88 | 43.42 | 1,314,063 | +0.21(+0.49%) |
Jun 01, 2018 | 42.71 | 43.26 | 42.67 | 43.21 | 1,489,844 | +0.76(+1.79%) |
May 31, 2018 | 42.15 | 42.80 | 42.05 | 42.45 | 4,269,631 | +0.29(+0.69%) |
May 30, 2018 | 42.20 | 42.55 | 42.02 | 42.16 | 2,240,024 | +0.15(+0.36%) |
May 29, 2018 | 42.02 | 42.29 | 41.82 | 42.01 | 1,641,004 | -0.23(-0.54%) |
May 25, 2018 | 42.24 | 42.24 | 42.24 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 42.21 | 42.43 | 41.84 | 42.23 | 2,935,391 | -0.10(-0.24%) |
May 23, 2018 | 41.72 | 42.34 | 41.54 | 42.33 | 2,063,212 | +0.28(+0.67%) |
May 22, 2018 | 42.03 | 42.63 | 42.01 | 42.05 | 3,093,256 | +0.04(+0.10%) |
May 21, 2018 | 41.99 | 42.13 | 41.77 | 42.01 | 2,083,469 | +0.21(+0.50%) |
May 18, 2018 | 41.45 | 41.89 | 41.17 | 41.80 | 2,664,068 | +0.28(+0.67%) |
May 17, 2018 | 40.97 | 41.75 | 40.90 | 41.52 | 2,409,063 | +0.49(+1.19%) |
May 16, 2018 | 41.16 | 41.28 | 40.88 | 41.03 | 2,787,016 | -0.05(-0.12%) |
May 15, 2018 | 41.83 | 41.96 | 40.92 | 41.08 | 3,196,780 | -1.11(-2.63%) |
May 14, 2018 | 42.37 | 42.54 | 42.00 | 42.19 | 3,880,003 | -0.06(-0.14%) |
May 11, 2018 | 42.27 | 42.47 | 42.06 | 42.25 | 1,911,684 | +0.02(+0.05%) |
May 10, 2018 | 41.86 | 42.28 | 41.56 | 42.23 | 3,097,382 | +0.47(+1.13%) |
May 09, 2018 | 41.00 | 41.89 | 40.96 | 41.76 | 1,586,652 | +0.86(+2.10%) |
May 08, 2018 | 40.89 | 41.20 | 40.66 | 40.90 | 3,765,315 | -0.17(-0.41%) |
May 07, 2018 | 40.84 | 41.27 | 40.84 | 41.07 | 2,967,288 | +0.27(+0.66%) |
May 04, 2018 | 40.15 | 40.88 | 39.95 | 40.80 | 2,009,866 | +0.55(+1.37%) |
May 03, 2018 | 39.70 | 40.32 | 39.58 | 40.25 | 2,312,452 | +0.28(+0.70%) |
May 02, 2018 | 39.89 | 40.35 | 39.75 | 39.97 | 2,471,324 | -0.37(-0.92%) |
May 01, 2018 | 39.91 | 40.38 | 39.57 | 40.34 | 2,275,040 | +0.28(+0.70%) |
Apr 30, 2018 | 40.07 | 40.36 | 39.96 | 40.06 | 3,089,325 | +0.10(+0.25%) |
Apr 27, 2018 | 40.04 | 40.22 | 39.80 | 39.96 | 2,922,068 | +0.07(+0.18%) |
Apr 26, 2018 | 39.85 | 40.48 | 39.31 | 39.89 | 2,979,270 | +0.33(+0.83%) |
Apr 25, 2018 | 39.96 | 39.99 | 38.58 | 39.56 | 3,961,869 | -0.53(-1.32%) |
Apr 24, 2018 | 40.11 | 41.49 | 39.62 | 40.09 | 9,009,688 | +3.35(+9.12%) |
Apr 23, 2018 | 37.21 | 37.47 | 36.65 | 36.74 | 3,266,313 | -0.28(-0.76%) |
Apr 20, 2018 | 37.30 | 37.62 | 36.77 | 37.02 | 2,960,028 | -0.36(-0.96%) |
Apr 19, 2018 | 37.88 | 37.89 | 37.22 | 37.38 | 2,413,033 | -0.79(-2.07%) |
Apr 18, 2018 | 38.09 | 38.33 | 37.52 | 38.17 | 2,632,112 | +0.07(+0.18%) |
Apr 17, 2018 | 37.86 | 38.22 | 36.99 | 38.10 | 2,467,865 | +0.56(+1.49%) |
Apr 16, 2018 | 37.58 | 37.59 | 37.23 | 37.54 | 2,106,830 | +0.24(+0.64%) |
Apr 13, 2018 | 37.68 | 37.78 | 37.16 | 37.30 | 1,212,168 | -0.17(-0.45%) |
Apr 12, 2018 | 36.85 | 37.68 | 36.78 | 37.47 | 2,235,609 | +0.77(+2.10%) |
Apr 11, 2018 | 36.69 | 37.08 | 36.25 | 36.70 | 1,684,330 | -0.31(-0.84%) |
Apr 10, 2018 | 36.82 | 37.28 | 36.55 | 37.01 | 2,356,932 | +0.76(+2.10%) |
Apr 09, 2018 | 36.16 | 37.13 | 36.03 | 36.25 | 1,971,249 | +0.35(+0.97%) |
Apr 06, 2018 | 36.71 | 36.80 | 35.66 | 35.90 | 3,395,911 | -1.08(-2.92%) |
Apr 05, 2018 | 37.41 | 37.52 | 36.80 | 36.98 | 2,761,699 | +0.30(+0.82%) |
Apr 04, 2018 | 35.75 | 36.78 | 35.59 | 36.68 | 2,475,685 | +0.37(+1.02%) |
Apr 03, 2018 | 36.01 | 36.47 | 35.67 | 36.31 | 2,787,742 | +0.46(+1.28%) |
Apr 02, 2018 | 36.69 | 37.02 | 35.49 | 35.85 | 2,274,797 | -0.92(-2.50%) |
Mar 29, 2018 | 36.77 | 36.77 | 36.77 | 0 | +0.63(+1.74%) | |
Mar 28, 2018 | 36.51 | 36.84 | 36.02 | 36.14 | 2,183,691 | -0.26(-0.71%) |
Mar 27, 2018 | 37.60 | 37.66 | 36.22 | 36.40 | 2,122,507 | -1.06(-2.83%) |
Mar 26, 2018 | 36.97 | 38.00 | 36.56 | 37.46 | 2,939,420 | +1.08(+2.97%) |
Mar 23, 2018 | 37.29 | 37.50 | 36.38 | 36.38 | 2,306,464 | -1.01(-2.70%) |
Mar 22, 2018 | 37.86 | 38.28 | 37.38 | 37.39 | 2,117,455 | -0.96(-2.50%) |
Mar 21, 2018 | 37.96 | 38.75 | 37.70 | 38.35 | 3,148,136 | +0.39(+1.03%) |
Mar 20, 2018 | 38.23 | 38.50 | 37.74 | 37.96 | 2,960,830 | -0.27(-0.71%) |
Mar 19, 2018 | 38.30 | 38.79 | 37.75 | 38.23 | 3,455,831 | -0.36(-0.93%) |
Mar 16, 2018 | 39.21 | 39.33 | 38.41 | 38.59 | 6,533,961 | -0.49(-1.25%) |
Mar 15, 2018 | 38.75 | 39.39 | 38.75 | 39.08 | 2,570,903 | +0.25(+0.64%) |
Mar 14, 2018 | 39.25 | 39.25 | 38.69 | 38.83 | 2,186,773 | -0.34(-0.87%) |
Mar 13, 2018 | 39.96 | 40.30 | 39.03 | 39.17 | 2,283,866 | -0.53(-1.34%) |
Mar 12, 2018 | 39.83 | 40.05 | 39.61 | 39.70 | 3,467,570 | +0.02(+0.05%) |
Mar 09, 2018 | 39.65 | 39.80 | 38.76 | 39.68 | 2,714,610 | +0.38(+0.97%) |
Mar 08, 2018 | 39.38 | 39.81 | 39.06 | 39.30 | 3,611,194 | -0.07(-0.18%) |
Mar 07, 2018 | 39.37 | 1,940,945 | +0.39(+1.00%) | |||
Mar 06, 2018 | 39.51 | 39.57 | 38.86 | 38.98 | 2,507,614 | -0.52(-1.32%) |
Mar 05, 2018 | 38.95 | 39.82 | 38.73 | 39.50 | 2,222,596 | +0.21(+0.53%) |
Mar 02, 2018 | 37.89 | 39.37 | 37.80 | 39.29 | 2,336,970 | +1.06(+2.77%) |