Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.80 | 34.53 | 33.80 | 34.23 | 5,493,226 | +0.33(+0.98%) |
Nov 29, 2018 | 33.32 | 34.18 | 33.17 | 33.90 | 5,950,290 | +0.59(+1.76%) |
Nov 28, 2018 | 33.89 | 34.02 | 32.59 | 33.31 | 7,919,291 | -0.45(-1.34%) |
Nov 27, 2018 | 33.65 | 34.00 | 33.37 | 33.77 | 4,638,651 | -0.11(-0.33%) |
Nov 26, 2018 | 33.65 | 34.11 | 33.55 | 33.88 | 3,457,388 | +0.59(+1.78%) |
Nov 23, 2018 | 33.50 | 33.54 | 32.95 | 33.28 | 1,815,738 | -0.55(-1.62%) |
Nov 21, 2018 | 33.83 | 33.83 | 33.83 | 0 | -0.07(-0.20%) | |
Nov 20, 2018 | 33.95 | 34.57 | 33.03 | 33.90 | 4,628,252 | -0.36(-1.06%) |
Nov 19, 2018 | 34.27 | 34.76 | 33.99 | 34.26 | 4,377,272 | +0.04(+0.11%) |
Nov 16, 2018 | 33.86 | 34.42 | 33.65 | 34.23 | 4,138,000 | +0.21(+0.61%) |
Nov 15, 2018 | 33.14 | 34.11 | 32.88 | 34.02 | 5,228,826 | +0.23(+0.68%) |
Nov 14, 2018 | 34.01 | 34.50 | 33.54 | 33.79 | 4,437,335 | +0.14(+0.42%) |
Nov 13, 2018 | 33.52 | 34.19 | 33.46 | 33.65 | 4,437,089 | +0.21(+0.61%) |
Nov 12, 2018 | 33.93 | 34.00 | 33.35 | 33.44 | 3,687,768 | -0.44(-1.30%) |
Nov 09, 2018 | 34.24 | 34.40 | 33.60 | 33.88 | 5,072,315 | -0.56(-1.64%) |
Nov 08, 2018 | 34.67 | 34.77 | 34.15 | 34.45 | 4,106,314 | -0.29(-0.84%) |
Nov 07, 2018 | 34.52 | 34.80 | 33.98 | 34.74 | 5,457,591 | +0.56(+1.63%) |
Nov 06, 2018 | 33.85 | 34.50 | 33.80 | 34.18 | 6,216,820 | +0.34(+1.00%) |
Nov 05, 2018 | 33.56 | 34.07 | 33.27 | 33.85 | 6,421,605 | +0.46(+1.38%) |
Nov 02, 2018 | 34.09 | 34.28 | 33.16 | 33.38 | 4,227,089 | -0.40(-1.17%) |
Nov 01, 2018 | 33.39 | 33.90 | 32.99 | 33.78 | 4,541,547 | +0.53(+1.59%) |
Oct 31, 2018 | 33.68 | 33.97 | 33.09 | 33.25 | 7,049,431 | -0.01(-0.04%) |
Oct 30, 2018 | 32.06 | 33.44 | 31.98 | 33.27 | 7,460,602 | +1.28(+3.99%) |
Oct 29, 2018 | 33.21 | 33.49 | 31.54 | 31.99 | 7,635,489 | -0.89(-2.70%) |
Oct 26, 2018 | 31.78 | 33.36 | 31.57 | 32.88 | 11,694,441 | +0.80(+2.49%) |
Oct 25, 2018 | 30.15 | 32.60 | 30.06 | 32.08 | 9,575,210 | +2.98(+10.25%) |
Oct 24, 2018 | 30.40 | 30.44 | 29.03 | 29.10 | 6,608,105 | -1.24(-4.08%) |
Oct 23, 2018 | 29.66 | 30.52 | 29.15 | 30.33 | 6,278,468 | +0.33(+1.10%) |
Oct 22, 2018 | 30.99 | 31.09 | 29.92 | 30.00 | 5,741,824 | -0.96(-3.10%) |
Oct 19, 2018 | 30.95 | 31.32 | 30.88 | 30.96 | 3,785,377 | +0.13(+0.43%) |
Oct 18, 2018 | 31.33 | 31.53 | 30.55 | 30.83 | 5,092,559 | -0.84(-2.64%) |
Oct 17, 2018 | 31.79 | 31.97 | 31.38 | 31.67 | 5,431,638 | -0.14(-0.44%) |
Oct 16, 2018 | 31.30 | 31.84 | 31.06 | 31.81 | 7,114,741 | +0.51(+1.62%) |
Oct 15, 2018 | 31.22 | 31.59 | 31.19 | 31.30 | 6,476,441 | +0.02(+0.07%) |
Oct 12, 2018 | 32.01 | 32.10 | 30.69 | 31.28 | 6,350,250 | -0.11(-0.35%) |
Oct 11, 2018 | 32.01 | 32.34 | 31.29 | 31.39 | 7,812,606 | -0.52(-1.63%) |
Oct 10, 2018 | 32.79 | 33.02 | 31.89 | 31.91 | 12,568,029 | -0.81(-2.49%) |
Oct 09, 2018 | 33.79 | 33.79 | 32.39 | 32.72 | 11,082,307 | -1.97(-5.68%) |
Oct 08, 2018 | 35.59 | 35.80 | 34.38 | 34.70 | 5,992,704 | -1.06(-2.97%) |
Oct 05, 2018 | 35.74 | 36.45 | 35.69 | 35.76 | 6,091,471 | +0.00(+0.00%) |
Oct 04, 2018 | 35.38 | 35.79 | 35.24 | 35.76 | 6,601,341 | +0.40(+1.12%) |
Oct 03, 2018 | 36.95 | 36.98 | 35.34 | 35.36 | 7,536,711 | -1.51(-4.10%) |
Oct 02, 2018 | 36.65 | 37.16 | 36.53 | 36.87 | 3,574,375 | +0.24(+0.66%) |
Oct 01, 2018 | 36.21 | 36.82 | 36.19 | 36.63 | 3,988,680 | +0.60(+1.67%) |
Sep 28, 2018 | 36.80 | 36.82 | 35.95 | 36.03 | 6,086,015 | -0.79(-2.15%) |
Sep 27, 2018 | 37.35 | 37.39 | 36.79 | 36.82 | 3,339,407 | -0.53(-1.41%) |
Sep 26, 2018 | 37.44 | 38.02 | 36.95 | 37.35 | 7,606,828 | -0.10(-0.25%) |
Sep 25, 2018 | 38.53 | 38.60 | 37.32 | 37.44 | 5,386,602 | -0.92(-2.41%) |
Sep 24, 2018 | 39.49 | 39.55 | 38.19 | 38.37 | 4,203,037 | -1.30(-3.29%) |
Sep 21, 2018 | 40.16 | 40.16 | 39.34 | 39.67 | 6,716,252 | -0.34(-0.84%) |
Sep 20, 2018 | 40.06 | 40.28 | 39.89 | 40.01 | 2,706,469 | +0.26(+0.66%) |
Sep 19, 2018 | 39.50 | 39.89 | 39.44 | 39.75 | 3,056,673 | +0.37(+0.93%) |
Sep 18, 2018 | 39.51 | 39.66 | 39.31 | 39.38 | 2,124,313 | +0.07(+0.19%) |
Sep 17, 2018 | 39.03 | 39.73 | 39.00 | 39.31 | 3,139,103 | +0.28(+0.71%) |
Sep 14, 2018 | 38.65 | 39.06 | 38.54 | 39.03 | 2,009,800 | +0.37(+0.97%) |
Sep 13, 2018 | 38.73 | 39.06 | 38.57 | 38.65 | 2,713,221 | +0.26(+0.69%) |
Sep 12, 2018 | 37.84 | 38.45 | 37.76 | 38.39 | 2,111,696 | +0.56(+1.49%) |
Sep 11, 2018 | 37.89 | 38.05 | 37.53 | 37.83 | 2,866,571 | -0.22(-0.58%) |
Sep 10, 2018 | 38.06 | 38.32 | 37.97 | 38.05 | 3,208,747 | +0.14(+0.37%) |
Sep 07, 2018 | 37.97 | 38.10 | 37.69 | 37.91 | 2,352,611 | -0.09(-0.23%) |
Sep 06, 2018 | 37.75 | 38.16 | 37.56 | 37.99 | 4,213,978 | +0.29(+0.78%) |
Sep 05, 2018 | 37.29 | 37.78 | 37.04 | 37.70 | 5,063,856 | +0.35(+0.94%) |
Sep 04, 2018 | 37.37 | 37.45 | 37.03 | 37.35 | 4,274,834 | -0.14(-0.37%) |
Aug 31, 2018 | 37.49 | 37.49 | 37.49 | 0 | -0.43(-1.14%) | |
Aug 30, 2018 | 38.26 | 38.40 | 37.87 | 37.92 | 2,091,749 | -0.52(-1.35%) |
Aug 29, 2018 | 38.43 | 38.54 | 38.27 | 38.44 | 1,749,923 | +0.18(+0.46%) |
Aug 28, 2018 | 38.59 | 38.65 | 38.13 | 38.27 | 2,759,162 | -0.23(-0.61%) |
Aug 27, 2018 | 38.15 | 38.83 | 38.14 | 38.50 | 2,326,053 | +0.51(+1.33%) |
Aug 24, 2018 | 37.69 | 38.07 | 37.60 | 37.99 | 2,060,820 | +0.45(+1.21%) |
Aug 23, 2018 | 37.80 | 37.88 | 37.49 | 37.54 | 2,897,021 | -0.33(-0.87%) |
Aug 22, 2018 | 38.30 | 38.48 | 37.85 | 37.87 | 2,155,730 | -0.52(-1.36%) |
Aug 21, 2018 | 38.10 | 38.48 | 38.07 | 38.39 | 2,286,371 | +0.27(+0.71%) |
Aug 20, 2018 | 38.19 | 38.29 | 37.94 | 38.12 | 2,984,963 | +0.02(+0.06%) |
Aug 17, 2018 | 37.72 | 38.18 | 37.61 | 38.10 | 2,481,387 | +0.26(+0.70%) |
Aug 16, 2018 | 37.61 | 38.03 | 37.55 | 37.83 | 2,814,494 | +0.45(+1.20%) |
Aug 15, 2018 | 37.68 | 37.77 | 36.67 | 37.39 | 3,894,298 | -0.60(-1.58%) |
Aug 14, 2018 | 37.61 | 38.13 | 37.61 | 37.99 | 1,881,991 | +0.51(+1.36%) |
Aug 13, 2018 | 37.92 | 37.99 | 37.21 | 37.48 | 3,265,652 | -0.38(-1.00%) |
Aug 10, 2018 | 38.47 | 38.47 | 37.72 | 37.86 | 2,689,899 | -0.76(-1.96%) |
Aug 09, 2018 | 38.54 | 38.92 | 38.53 | 38.61 | 1,667,883 | +0.15(+0.40%) |
Aug 08, 2018 | 38.94 | 39.02 | 38.44 | 38.46 | 2,082,633 | -0.47(-1.21%) |
Aug 07, 2018 | 38.42 | 39.10 | 38.37 | 38.93 | 3,025,019 | +0.51(+1.32%) |
Aug 06, 2018 | 38.09 | 38.58 | 38.05 | 38.42 | 2,299,245 | +0.25(+0.67%) |
Aug 03, 2018 | 38.02 | 38.36 | 37.88 | 38.17 | 2,983,025 | +0.38(+1.00%) |
Aug 02, 2018 | 37.81 | 37.90 | 37.17 | 37.79 | 3,326,878 | -0.29(-0.76%) |
Aug 01, 2018 | 38.70 | 39.02 | 38.04 | 38.08 | 2,543,167 | -0.94(-2.42%) |
Jul 31, 2018 | 38.56 | 39.10 | 38.41 | 39.02 | 3,134,890 | +0.71(+1.86%) |
Jul 30, 2018 | 37.88 | 38.68 | 37.88 | 38.31 | 3,094,499 | +0.53(+1.40%) |
Jul 27, 2018 | 38.11 | 38.49 | 37.60 | 37.78 | 3,596,812 | -0.01(-0.04%) |
Jul 26, 2018 | 38.81 | 38.81 | 36.90 | 37.80 | 5,325,280 | -0.73(-1.89%) |
Jul 25, 2018 | 38.48 | 38.76 | 38.31 | 38.52 | 3,805,627 | -0.01(-0.02%) |
Jul 24, 2018 | 38.37 | 38.60 | 38.25 | 38.53 | 3,936,669 | +0.26(+0.68%) |
Jul 23, 2018 | 38.50 | 38.53 | 38.15 | 38.27 | 2,652,061 | -0.11(-0.28%) |
Jul 20, 2018 | 38.38 | 38.56 | 38.23 | 38.38 | 2,129,162 | -0.34(-0.88%) |
Jul 19, 2018 | 38.53 | 38.84 | 38.28 | 38.72 | 1,722,303 | +0.19(+0.49%) |
Jul 18, 2018 | 38.55 | 38.72 | 38.36 | 38.53 | 2,475,240 | -0.05(-0.13%) |
Jul 17, 2018 | 38.12 | 38.70 | 37.91 | 38.58 | 2,415,155 | +0.48(+1.26%) |
Jul 16, 2018 | 38.61 | 38.69 | 37.99 | 38.10 | 1,713,788 | -0.50(-1.30%) |
Jul 13, 2018 | 38.73 | 38.89 | 38.44 | 38.60 | 1,807,688 | -0.12(-0.32%) |
Jul 12, 2018 | 38.75 | 39.22 | 38.50 | 38.73 | 3,565,693 | +0.33(+0.85%) |
Jul 11, 2018 | 38.41 | 38.73 | 38.38 | 38.40 | 4,043,445 | -0.44(-1.12%) |
Jul 10, 2018 | 38.55 | 38.89 | 38.55 | 38.84 | 2,570,247 | +0.31(+0.79%) |
Jul 09, 2018 | 38.31 | 38.63 | 38.15 | 38.53 | 3,202,545 | +0.50(+1.32%) |
Jul 06, 2018 | 37.73 | 38.24 | 37.49 | 38.03 | 2,181,489 | +0.12(+0.33%) |
Jul 05, 2018 | 37.74 | 37.94 | 37.26 | 37.91 | 2,702,763 | +0.42(+1.12%) |
Jul 03, 2018 | 37.48 | 37.48 | 37.48 | 0 | -0.05(-0.14%) | |
Jul 02, 2018 | 37.70 | 37.74 | 37.02 | 37.54 | 4,135,068 | -0.29(-0.77%) |
Jun 29, 2018 | 38.23 | 38.40 | 37.82 | 37.83 | 3,251,939 | -0.26(-0.69%) |
Jun 28, 2018 | 38.28 | 38.39 | 37.79 | 38.09 | 3,519,953 | -0.31(-0.81%) |
Jun 27, 2018 | 38.70 | 39.05 | 38.39 | 38.40 | 3,700,168 | -0.24(-0.62%) |
Jun 26, 2018 | 38.60 | 38.81 | 38.43 | 38.64 | 3,117,949 | +0.12(+0.30%) |
Jun 25, 2018 | 38.48 | 38.65 | 37.99 | 38.52 | 3,766,901 | +0.03(+0.08%) |
Jun 22, 2018 | 38.59 | 38.94 | 38.46 | 38.49 | 10,593,923 | +0.09(+0.25%) |
Jun 21, 2018 | 39.36 | 39.39 | 38.19 | 38.40 | 5,892,741 | -0.94(-2.40%) |
Jun 20, 2018 | 39.94 | 39.94 | 39.16 | 39.34 | 3,987,701 | -0.44(-1.11%) |
Jun 19, 2018 | 40.24 | 40.37 | 39.69 | 39.79 | 4,017,469 | -0.78(-1.93%) |
Jun 18, 2018 | 40.11 | 40.82 | 39.99 | 40.57 | 5,280,268 | +0.31(+0.78%) |
Jun 15, 2018 | 41.28 | 39.91 | 40.26 | 9,306,029 | -1.02(-2.48%) | |
Jun 14, 2018 | 41.76 | 41.81 | 41.16 | 41.28 | 5,482,000 | -0.26(-0.63%) |
Jun 13, 2018 | 42.41 | 42.44 | 41.47 | 41.54 | 4,967,211 | -1.06(-2.49%) |
Jun 12, 2018 | 43.07 | 43.27 | 42.53 | 42.61 | 3,883,135 | -0.25(-0.59%) |
Jun 11, 2018 | 42.76 | 43.14 | 42.71 | 42.86 | 3,254,840 | +0.15(+0.34%) |
Jun 08, 2018 | 42.27 | 42.84 | 42.18 | 42.71 | 4,670,759 | +0.15(+0.34%) |
Jun 07, 2018 | 42.85 | 42.90 | 42.51 | 42.57 | 4,937,436 | -0.28(-0.64%) |
Jun 06, 2018 | 42.85 | 42.84 | 6,595,766 | +1.31(+3.15%) | ||
Jun 05, 2018 | 41.89 | 42.55 | 41.49 | 41.54 | 8,777,077 | -0.06(-0.14%) |
Jun 04, 2018 | 40.56 | 41.81 | 40.56 | 41.60 | 9,187,487 | +1.47(+3.68%) |
Jun 01, 2018 | 40.01 | 40.43 | 39.60 | 40.12 | 4,907,467 | +1.26(+3.25%) |
May 31, 2018 | 39.16 | 39.46 | 38.67 | 38.86 | 3,117,477 | -0.28(-0.72%) |
May 30, 2018 | 38.81 | 39.37 | 38.73 | 39.14 | 2,536,156 | +0.69(+1.79%) |
May 29, 2018 | 38.98 | 39.08 | 38.23 | 38.45 | 3,001,244 | -0.86(-2.20%) |
May 25, 2018 | 39.32 | 39.32 | 39.32 | 0 | -0.34(-0.86%) | |
May 24, 2018 | 39.64 | 39.86 | 39.10 | 39.66 | 3,783,043 | -0.13(-0.32%) |
May 23, 2018 | 39.85 | 40.06 | 39.31 | 39.78 | 4,514,133 | -0.32(-0.79%) |
May 22, 2018 | 39.74 | 40.30 | 39.41 | 40.10 | 4,121,796 | +0.32(+0.81%) |
May 21, 2018 | 39.75 | 39.81 | 39.41 | 39.78 | 2,571,193 | +0.20(+0.51%) |
May 18, 2018 | 39.60 | 39.77 | 39.42 | 39.57 | 2,979,733 | -0.07(-0.18%) |
May 17, 2018 | 39.52 | 39.86 | 39.52 | 39.65 | 3,274,824 | +0.02(+0.05%) |
May 16, 2018 | 38.88 | 40.19 | 38.85 | 39.63 | 6,344,027 | +0.88(+2.27%) |
May 15, 2018 | 38.89 | 38.97 | 38.17 | 38.75 | 4,415,347 | -0.29(-0.74%) |
May 14, 2018 | 38.70 | 39.13 | 38.52 | 39.03 | 3,640,606 | +0.40(+1.04%) |
May 11, 2018 | 38.13 | 38.76 | 38.05 | 38.63 | 2,555,166 | +0.58(+1.53%) |
May 10, 2018 | 37.66 | 38.38 | 37.62 | 38.05 | 1,989,581 | +0.47(+1.25%) |
May 09, 2018 | 37.39 | 37.73 | 37.16 | 37.58 | 2,480,618 | +0.35(+0.93%) |
May 08, 2018 | 37.36 | 37.40 | 37.02 | 37.23 | 2,610,058 | -0.13(-0.35%) |
May 07, 2018 | 37.44 | 37.47 | 36.82 | 37.36 | 3,179,765 | -0.22(-0.57%) |
May 04, 2018 | 36.69 | 37.81 | 36.59 | 37.58 | 3,164,067 | +0.73(+1.99%) |
May 03, 2018 | 36.13 | 36.95 | 36.02 | 36.85 | 6,380,658 | +0.71(+1.97%) |
May 02, 2018 | 36.80 | 36.87 | 36.00 | 36.13 | 3,459,827 | -0.67(-1.82%) |
May 01, 2018 | 37.03 | 37.07 | 36.15 | 36.80 | 4,028,086 | -0.32(-0.87%) |
Apr 30, 2018 | 37.88 | 37.99 | 37.06 | 37.13 | 3,725,057 | -0.73(-1.94%) |
Apr 27, 2018 | 37.75 | 38.47 | 37.75 | 37.86 | 3,520,581 | +0.14(+0.38%) |
Apr 26, 2018 | 38.50 | 38.98 | 37.32 | 37.72 | 3,672,531 | -0.79(-2.06%) |
Apr 25, 2018 | 37.95 | 38.75 | 37.45 | 38.51 | 4,800,943 | +0.52(+1.36%) |
Apr 24, 2018 | 38.88 | 38.93 | 37.77 | 37.99 | 4,435,259 | -0.68(-1.77%) |
Apr 23, 2018 | 38.52 | 38.78 | 38.44 | 38.67 | 2,764,920 | +0.22(+0.56%) |
Apr 20, 2018 | 38.89 | 39.01 | 38.31 | 38.46 | 2,401,092 | -0.13(-0.34%) |
Apr 19, 2018 | 38.93 | 39.01 | 38.30 | 38.59 | 2,270,745 | -0.35(-0.89%) |
Apr 18, 2018 | 38.69 | 39.09 | 38.57 | 38.93 | 3,233,603 | +0.40(+1.03%) |
Apr 17, 2018 | 38.55 | 38.90 | 38.32 | 38.54 | 2,637,983 | -0.17(-0.43%) |
Apr 16, 2018 | 38.52 | 38.87 | 38.36 | 38.70 | 2,257,749 | +0.38(+1.00%) |
Apr 13, 2018 | 38.22 | 38.49 | 38.05 | 38.32 | 1,962,887 | +0.45(+1.20%) |
Apr 12, 2018 | 37.95 | 38.09 | 37.73 | 37.87 | 1,823,905 | +0.11(+0.29%) |
Apr 11, 2018 | 37.47 | 37.93 | 37.41 | 37.76 | 2,027,780 | -0.05(-0.13%) |
Apr 10, 2018 | 37.98 | 38.06 | 37.54 | 37.81 | 5,716,573 | +0.37(+1.00%) |
Apr 09, 2018 | 37.77 | 37.88 | 37.27 | 37.44 | 4,061,371 | -0.13(-0.34%) |
Apr 06, 2018 | 38.08 | 38.29 | 37.23 | 37.57 | 3,951,914 | -0.91(-2.36%) |
Apr 05, 2018 | 38.54 | 38.68 | 38.27 | 38.47 | 4,472,574 | +0.19(+0.49%) |
Apr 04, 2018 | 37.08 | 38.33 | 37.08 | 38.29 | 3,249,337 | +0.48(+1.26%) |
Apr 03, 2018 | 36.96 | 37.84 | 36.85 | 37.81 | 4,103,402 | +0.99(+2.70%) |
Apr 02, 2018 | 38.29 | 38.36 | 36.31 | 36.82 | 4,532,913 | -1.66(-4.30%) |
Mar 29, 2018 | 38.47 | 38.47 | 38.47 | 0 | +0.76(+2.00%) | |
Mar 28, 2018 | 37.63 | 38.29 | 37.51 | 37.72 | 3,885,548 | +0.18(+0.48%) |
Mar 27, 2018 | 37.75 | 38.09 | 37.29 | 37.54 | 4,756,865 | -0.17(-0.46%) |
Mar 26, 2018 | 36.91 | 37.85 | 36.73 | 37.71 | 6,359,317 | +1.60(+4.43%) |
Mar 23, 2018 | 37.20 | 37.42 | 36.03 | 36.11 | 4,425,878 | -0.91(-2.45%) |
Mar 22, 2018 | 38.16 | 38.27 | 36.31 | 37.02 | 4,087,809 | -1.53(-3.96%) |
Mar 21, 2018 | 38.31 | 38.83 | 38.03 | 38.55 | 3,915,667 | +0.24(+0.62%) |
Mar 20, 2018 | 38.53 | 38.91 | 38.16 | 38.31 | 3,996,525 | -0.01(-0.04%) |
Mar 19, 2018 | 39.24 | 39.31 | 38.08 | 38.32 | 4,157,402 | -0.97(-2.47%) |
Mar 16, 2018 | 39.21 | 39.72 | 39.09 | 39.29 | 5,540,687 | +0.11(+0.28%) |
Mar 15, 2018 | 39.46 | 39.58 | 39.14 | 39.19 | 3,519,388 | -0.24(-0.60%) |
Mar 14, 2018 | 39.86 | 39.91 | 39.20 | 39.42 | 4,160,040 | -0.18(-0.45%) |
Mar 13, 2018 | 39.82 | 40.06 | 39.53 | 39.60 | 3,977,312 | +0.01(+0.04%) |
Mar 12, 2018 | 39.97 | 40.19 | 39.53 | 39.59 | 4,638,734 | -0.19(-0.47%) |
Mar 09, 2018 | 39.64 | 39.83 | 39.15 | 39.78 | 5,384,761 | +0.24(+0.62%) |
Mar 08, 2018 | 39.60 | 39.88 | 39.29 | 39.53 | 4,954,422 | -0.07(-0.18%) |
Mar 07, 2018 | 39.09 | 39.60 | 10,383,518 | -1.94(-4.68%) | ||
Mar 06, 2018 | 42.01 | 42.20 | 41.18 | 41.55 | 6,183,890 | -0.89(-2.10%) |
Mar 05, 2018 | 41.84 | 42.61 | 41.81 | 42.44 | 2,768,563 | +0.34(+0.80%) |
Mar 02, 2018 | 41.76 | 42.25 | 41.53 | 42.10 | 2,682,932 | +0.08(+0.19%) |
Mar 01, 2018 | 42.94 | 43.11 | 41.73 | 42.02 | 3,115,779 | -0.89(-2.06%) |
Feb 28, 2018 | 43.54 | 43.73 | 42.89 | 42.91 | 3,275,485 | -0.41(-0.95%) |
Feb 27, 2018 | 43.64 | 44.14 | 43.32 | 43.32 | 2,544,442 | -0.30(-0.68%) |
Feb 26, 2018 | 43.10 | 43.74 | 42.86 | 43.61 | 2,119,499 | +0.77(+1.80%) |
Feb 23, 2018 | 42.27 | 42.86 | 42.07 | 42.84 | 3,179,388 | +0.86(+2.04%) |
Feb 22, 2018 | 41.88 | 41.99 | 2,018,940 | -0.06(-0.15%) | ||
Feb 21, 2018 | 41.76 | 42.84 | 41.62 | 42.05 | 3,169,832 | +0.29(+0.69%) |
Feb 20, 2018 | 41.93 | 42.52 | 41.66 | 41.76 | 3,901,810 | -0.33(-0.80%) |
Feb 16, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.24(+0.58%) | |
Feb 15, 2018 | 42.03 | 42.11 | 41.44 | 41.86 | 4,011,603 | +0.16(+0.38%) |
Feb 14, 2018 | 41.12 | 41.78 | 41.02 | 41.70 | 2,842,909 | +0.25(+0.60%) |
Feb 13, 2018 | 41.21 | 41.53 | 40.73 | 41.45 | 3,137,751 | +0.11(+0.26%) |
Feb 12, 2018 | 41.15 | 41.65 | 40.83 | 41.34 | 3,610,549 | +0.49(+1.19%) |
Feb 09, 2018 | 40.68 | 41.24 | 39.38 | 40.86 | 4,725,623 | +0.82(+2.05%) |
Feb 08, 2018 | 42.25 | 42.30 | 40.00 | 40.03 | 5,212,433 | -2.29(-5.40%) |
Feb 07, 2018 | 42.38 | 43.28 | 42.24 | 42.32 | 5,394,002 | -0.23(-0.54%) |
Feb 06, 2018 | 41.81 | 42.68 | 41.36 | 42.55 | 6,030,229 | -0.34(-0.78%) |
Feb 05, 2018 | 44.16 | 44.88 | 42.31 | 42.88 | 4,756,874 | -1.52(-3.43%) |
Feb 02, 2018 | 43.92 | 44.96 | 43.76 | 44.41 | 5,917,007 | +0.36(+0.81%) |
Feb 01, 2018 | 44.92 | 45.23 | 43.83 | 44.05 | 6,021,663 | -0.85(-1.89%) |
Jan 31, 2018 | 45.24 | 45.35 | 44.58 | 44.90 | 6,841,894 | -0.96(-2.09%) |
Jan 30, 2018 | 46.01 | 46.48 | 45.86 | 45.86 | 3,404,517 | -0.63(-1.35%) |
Jan 29, 2018 | 47.81 | 47.81 | 46.39 | 46.48 | 5,268,279 | +0.24(+0.51%) |
Jan 26, 2018 | 45.39 | 47.66 | 45.18 | 46.25 | 4,385,193 | +0.96(+2.13%) |
Jan 25, 2018 | 45.60 | 45.76 | 45.15 | 45.28 | 2,239,123 | -0.19(-0.41%) |
Jan 24, 2018 | 45.44 | 45.93 | 45.29 | 45.47 | 2,487,138 | +0.24(+0.54%) |
Jan 23, 2018 | 45.10 | 45.41 | 44.99 | 45.23 | 2,374,851 | -0.10(-0.22%) |
Jan 22, 2018 | 45.23 | 45.38 | 44.83 | 45.33 | 2,762,946 | -0.03(-0.06%) |
Jan 19, 2018 | 44.92 | 45.50 | 44.86 | 45.36 | 4,376,860 | +0.63(+1.41%) |
Jan 18, 2018 | 43.74 | 44.87 | 43.68 | 44.73 | 6,171,995 | +0.81(+1.84%) |
Jan 17, 2018 | 43.99 | 44.13 | 43.80 | 43.92 | 2,166,253 | +0.19(+0.42%) |
Jan 16, 2018 | 44.36 | 44.46 | 43.48 | 43.73 | 2,577,350 | -0.74(-1.65%) |
Jan 12, 2018 | 44.47 | 44.47 | 44.47 | 0 | +0.02(+0.05%) | |
Jan 11, 2018 | 44.33 | 44.45 | 44.06 | 44.45 | 1,734,059 | +0.44(+0.99%) |
Jan 10, 2018 | 44.26 | 43.77 | 44.01 | 1,878,765 | +0.09(+0.21%) | |
Jan 09, 2018 | 44.42 | 44.55 | 43.81 | 43.92 | 3,478,302 | -0.46(-1.03%) |
Jan 08, 2018 | 44.14 | 44.60 | 44.03 | 44.38 | 3,436,436 | +0.31(+0.70%) |
Jan 05, 2018 | 44.19 | 44.21 | 43.90 | 44.07 | 2,425,019 | +0.09(+0.19%) |
Jan 04, 2018 | 43.48 | 44.20 | 43.38 | 43.98 | 3,587,312 | +0.73(+1.68%) |
Jan 03, 2018 | 42.82 | 43.45 | 42.71 | 43.26 | 3,826,965 | +0.56(+1.32%) |
Jan 02, 2018 | 41.93 | 42.74 | 41.61 | 42.69 | 4,448,754 | +1.31(+3.16%) |
Dec 29, 2017 | 41.38 | 41.38 | 41.38 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 41.22 | 41.31 | 40.89 | 41.31 | 1,418,575 | +0.13(+0.31%) |
Dec 27, 2017 | 41.19 | 41.38 | 41.05 | 41.18 | 1,285,117 | +0.11(+0.28%) |
Dec 26, 2017 | 41.45 | 41.61 | 41.00 | 41.06 | 1,824,611 | -0.35(-0.85%) |
Dec 22, 2017 | 41.06 | 41.53 | 41.00 | 41.41 | 1,721,817 | +0.36(+0.87%) |
Dec 21, 2017 | 41.44 | 41.50 | 41.02 | 41.06 | 2,043,755 | -0.35(-0.85%) |
Dec 20, 2017 | 41.46 | 41.56 | 41.31 | 41.41 | 2,575,110 | +0.15(+0.36%) |
Dec 19, 2017 | 41.06 | 41.58 | 41.04 | 41.26 | 4,341,300 | +0.25(+0.61%) |
Dec 18, 2017 | 40.45 | 41.12 | 40.39 | 41.01 | 4,064,862 | +0.83(+2.06%) |
Dec 15, 2017 | 39.83 | 40.33 | 39.83 | 40.18 | 6,817,235 | +0.76(+1.94%) |
Dec 14, 2017 | 40.34 | 40.52 | 39.41 | 39.41 | 3,126,525 | -0.93(-2.30%) |
Dec 13, 2017 | 40.48 | 40.86 | 40.33 | 40.34 | 2,229,374 | -0.11(-0.27%) |
Dec 12, 2017 | 40.45 | 41.00 | 40.38 | 40.45 | 3,615,513 | -0.49(-1.20%) |
Dec 11, 2017 | 40.61 | 41.02 | 40.46 | 40.94 | 3,686,874 | +0.29(+0.72%) |
Dec 08, 2017 | 40.66 | 40.88 | 40.47 | 40.65 | 1,822,628 | +0.08(+0.19%) |
Dec 07, 2017 | 40.53 | 40.78 | 40.39 | 40.57 | 1,679,699 | +0.00(+0.00%) |
Dec 06, 2017 | 40.68 | 40.89 | 40.49 | 40.57 | 1,929,362 | -0.09(-0.21%) |
Dec 05, 2017 | 40.68 | 40.96 | 40.30 | 40.66 | 3,214,255 | +0.03(+0.07%) |
Dec 04, 2017 | 40.00 | 40.91 | 39.80 | 40.63 | 3,443,448 | +0.89(+2.25%) |