Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.94 | 46.67 | 45.94 | 46.59 | 2,296,698 | +0.55(+1.20%) |
Nov 29, 2018 | 46.13 | 46.19 | 45.66 | 46.04 | 1,180,633 | -0.20(-0.44%) |
Nov 28, 2018 | 46.23 | 46.68 | 45.96 | 46.24 | 1,503,850 | +0.06(+0.14%) |
Nov 27, 2018 | 45.97 | 46.24 | 45.90 | 46.18 | 1,438,402 | +0.08(+0.18%) |
Nov 26, 2018 | 45.80 | 46.23 | 45.80 | 46.10 | 699,400 | +0.32(+0.69%) |
Nov 23, 2018 | 45.96 | 46.00 | 45.59 | 45.78 | 539,587 | -0.22(-0.48%) |
Nov 21, 2018 | 46.00 | 46.00 | 46.00 | 0 | +0.16(+0.35%) | |
Nov 20, 2018 | 46.36 | 46.61 | 45.63 | 45.84 | 887,756 | -0.58(-1.24%) |
Nov 19, 2018 | 46.22 | 46.60 | 46.19 | 46.41 | 1,077,075 | +0.24(+0.53%) |
Nov 16, 2018 | 46.23 | 46.34 | 46.02 | 46.17 | 1,066,350 | -0.05(-0.11%) |
Nov 15, 2018 | 46.05 | 46.23 | 45.55 | 46.22 | 1,331,350 | +0.06(+0.14%) |
Nov 14, 2018 | 47.04 | 47.04 | 45.90 | 46.15 | 1,377,390 | -0.84(-1.78%) |
Nov 13, 2018 | 46.30 | 47.14 | 45.80 | 46.99 | 1,372,693 | +1.15(+2.51%) |
Nov 12, 2018 | 45.40 | 46.37 | 45.14 | 45.84 | 1,137,693 | +0.40(+0.87%) |
Nov 09, 2018 | 44.57 | 45.53 | 44.50 | 45.44 | 855,127 | +0.54(+1.21%) |
Nov 08, 2018 | 45.16 | 45.20 | 44.61 | 44.90 | 937,756 | -0.22(-0.49%) |
Nov 07, 2018 | 44.90 | 45.19 | 44.68 | 45.12 | 1,262,608 | +0.41(+0.93%) |
Nov 06, 2018 | 44.19 | 44.73 | 44.17 | 44.70 | 1,797,974 | +0.50(+1.14%) |
Nov 05, 2018 | 43.80 | 44.36 | 43.70 | 44.20 | 1,262,931 | +0.54(+1.23%) |
Nov 02, 2018 | 43.69 | 43.89 | 43.18 | 43.66 | 857,963 | +0.15(+0.35%) |
Nov 01, 2018 | 43.10 | 43.51 | 42.91 | 43.51 | 1,227,006 | +0.48(+1.11%) |
Oct 31, 2018 | 43.42 | 43.55 | 42.79 | 43.03 | 1,803,384 | -0.37(-0.86%) |
Oct 30, 2018 | 43.48 | 43.76 | 43.10 | 43.40 | 905,271 | +0.09(+0.21%) |
Oct 29, 2018 | 43.23 | 43.92 | 43.02 | 43.31 | 1,001,617 | +0.13(+0.30%) |
Oct 26, 2018 | 44.04 | 44.19 | 42.89 | 43.19 | 1,035,154 | -0.86(-1.95%) |
Oct 25, 2018 | 44.87 | 44.87 | 43.96 | 44.04 | 995,342 | -0.79(-1.77%) |
Oct 24, 2018 | 45.01 | 45.50 | 44.71 | 44.84 | 1,833,391 | -0.02(-0.04%) |
Oct 23, 2018 | 44.69 | 45.14 | 44.47 | 44.86 | 1,200,962 | +0.02(+0.04%) |
Oct 22, 2018 | 45.39 | 45.59 | 44.76 | 44.84 | 1,194,834 | -0.55(-1.21%) |
Oct 19, 2018 | 44.75 | 45.59 | 44.75 | 45.39 | 525,776 | +0.70(+1.56%) |
Oct 18, 2018 | 44.30 | 45.12 | 44.30 | 44.69 | 617,563 | +0.24(+0.53%) |
Oct 17, 2018 | 44.09 | 44.51 | 43.75 | 44.46 | 861,256 | +0.38(+0.86%) |
Oct 16, 2018 | 43.63 | 44.22 | 43.52 | 44.08 | 824,466 | +0.40(+0.91%) |
Oct 15, 2018 | 43.27 | 43.95 | 43.12 | 43.68 | 869,300 | +0.38(+0.88%) |
Oct 12, 2018 | 43.77 | 43.91 | 42.88 | 43.30 | 707,530 | -0.28(-0.63%) |
Oct 11, 2018 | 44.81 | 44.86 | 43.53 | 43.57 | 823,607 | -1.23(-2.75%) |
Oct 10, 2018 | 44.86 | 45.42 | 44.78 | 44.81 | 801,615 | -0.25(-0.56%) |
Oct 09, 2018 | 45.10 | 45.36 | 44.99 | 45.06 | 839,334 | -0.01(-0.02%) |
Oct 08, 2018 | 44.87 | 45.24 | 44.77 | 45.07 | 994,401 | +0.19(+0.43%) |
Oct 05, 2018 | 44.54 | 45.06 | 44.35 | 44.87 | 659,070 | +0.31(+0.69%) |
Oct 04, 2018 | 44.57 | 44.81 | 44.23 | 44.56 | 468,172 | -0.19(-0.42%) |
Oct 03, 2018 | 44.61 | 44.94 | 44.42 | 44.75 | 606,867 | +0.08(+0.18%) |
Oct 02, 2018 | 44.67 | 44.97 | 44.47 | 44.67 | 744,308 | +0.06(+0.15%) |
Oct 01, 2018 | 44.91 | 45.05 | 44.51 | 44.60 | 493,796 | -0.39(-0.87%) |
Sep 28, 2018 | 44.60 | 45.03 | 44.58 | 44.99 | 1,076,585 | +0.49(+1.09%) |
Sep 27, 2018 | 44.10 | 44.60 | 44.09 | 44.51 | 1,034,781 | +0.47(+1.07%) |
Sep 26, 2018 | 44.35 | 44.69 | 44.01 | 44.04 | 1,056,787 | -0.03(-0.07%) |
Sep 25, 2018 | 44.47 | 44.47 | 43.99 | 44.07 | 937,225 | -0.27(-0.60%) |
Sep 24, 2018 | 44.17 | 44.50 | 44.16 | 44.34 | 703,083 | +0.19(+0.44%) |
Sep 21, 2018 | 43.97 | 44.34 | 43.67 | 44.14 | 1,466,355 | +0.18(+0.41%) |
Sep 20, 2018 | 43.63 | 44.02 | 43.38 | 43.96 | 883,918 | +0.37(+0.84%) |
Sep 19, 2018 | 44.65 | 44.82 | 43.39 | 43.60 | 1,856,445 | -1.01(-2.25%) |
Sep 18, 2018 | 44.67 | 44.85 | 44.52 | 44.60 | 1,034,040 | -0.11(-0.24%) |
Sep 17, 2018 | 44.77 | 44.92 | 44.54 | 44.71 | 848,483 | -0.04(-0.09%) |
Sep 14, 2018 | 44.74 | 44.89 | 44.60 | 44.75 | 1,299,152 | -0.12(-0.27%) |
Sep 13, 2018 | 44.18 | 44.89 | 43.87 | 44.87 | 950,225 | +0.77(+1.75%) |
Sep 12, 2018 | 44.06 | 44.23 | 43.85 | 44.10 | 669,818 | +0.12(+0.28%) |
Sep 11, 2018 | 43.18 | 44.00 | 43.14 | 43.98 | 1,717,333 | +0.73(+1.68%) |
Sep 10, 2018 | 43.71 | 43.88 | 43.24 | 43.25 | 952,186 | -0.46(-1.05%) |
Sep 07, 2018 | 44.34 | 44.40 | 43.67 | 43.71 | 1,071,077 | -0.79(-1.78%) |
Sep 06, 2018 | 44.18 | 44.58 | 44.13 | 44.51 | 1,517,251 | +0.40(+0.90%) |
Sep 05, 2018 | 43.73 | 44.17 | 43.73 | 44.11 | 2,335,901 | +0.40(+0.90%) |
Sep 04, 2018 | 43.67 | 44.07 | 43.49 | 43.71 | 1,109,955 | +0.09(+0.20%) |
Aug 31, 2018 | 43.63 | 43.63 | 43.63 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 43.63 | 44.04 | 43.50 | 43.59 | 1,101,062 | -0.02(-0.04%) |
Aug 29, 2018 | 43.59 | 43.69 | 43.36 | 43.60 | 557,507 | +0.15(+0.35%) |
Aug 28, 2018 | 43.61 | 43.79 | 43.36 | 43.45 | 990,980 | -0.19(-0.44%) |
Aug 27, 2018 | 44.03 | 44.03 | 43.52 | 43.64 | 639,871 | -0.33(-0.75%) |
Aug 24, 2018 | 44.01 | 44.18 | 43.89 | 43.97 | 1,003,802 | -0.03(-0.07%) |
Aug 23, 2018 | 44.26 | 44.32 | 43.92 | 44.00 | 674,569 | -0.26(-0.58%) |
Aug 22, 2018 | 44.24 | 44.34 | 43.92 | 44.26 | 1,410,324 | +0.00(+0.00%) |
Aug 21, 2018 | 44.85 | 45.01 | 44.23 | 44.26 | 833,481 | -0.60(-1.33%) |
Aug 20, 2018 | 44.91 | 45.01 | 44.77 | 44.86 | 965,867 | +0.09(+0.20%) |
Aug 17, 2018 | 44.57 | 45.15 | 44.57 | 44.77 | 1,327,169 | +0.16(+0.36%) |
Aug 16, 2018 | 44.24 | 44.71 | 44.16 | 44.61 | 1,172,468 | +0.50(+1.13%) |
Aug 15, 2018 | 44.19 | 44.44 | 43.96 | 44.11 | 1,448,468 | -0.02(-0.04%) |
Aug 14, 2018 | 43.79 | 44.31 | 43.79 | 44.13 | 942,590 | +0.12(+0.28%) |
Aug 13, 2018 | 43.83 | 44.05 | 43.62 | 44.00 | 938,132 | +0.19(+0.42%) |
Aug 10, 2018 | 44.09 | 44.39 | 43.81 | 43.82 | 599,406 | -0.26(-0.59%) |
Aug 09, 2018 | 43.59 | 44.18 | 43.29 | 44.08 | 1,061,540 | +0.58(+1.34%) |
Aug 08, 2018 | 43.42 | 43.54 | 43.17 | 43.50 | 896,812 | -0.06(-0.13%) |
Aug 07, 2018 | 43.13 | 43.59 | 42.96 | 43.55 | 1,128,145 | +0.40(+0.94%) |
Aug 06, 2018 | 42.70 | 43.38 | 42.70 | 43.15 | 804,635 | +0.50(+1.17%) |
Aug 03, 2018 | 42.41 | 42.83 | 42.01 | 42.65 | 710,665 | +0.33(+0.78%) |
Aug 02, 2018 | 41.91 | 42.58 | 40.61 | 42.32 | 971,948 | -0.38(-0.89%) |
Aug 01, 2018 | 42.89 | 42.96 | 42.13 | 42.70 | 1,030,219 | -0.19(-0.45%) |
Jul 31, 2018 | 42.46 | 42.98 | 42.11 | 42.89 | 1,804,155 | +0.53(+1.26%) |
Jul 30, 2018 | 42.50 | 42.58 | 42.18 | 42.36 | 753,557 | -0.08(-0.19%) |
Jul 27, 2018 | 42.65 | 42.88 | 42.30 | 42.44 | 416,784 | -0.27(-0.62%) |
Jul 26, 2018 | 42.72 | 43.02 | 42.57 | 42.71 | 451,381 | +0.16(+0.38%) |
Jul 25, 2018 | 42.50 | 42.83 | 42.29 | 42.54 | 813,736 | -0.02(-0.06%) |
Jul 24, 2018 | 42.58 | 42.72 | 41.93 | 42.57 | 818,158 | -0.06(-0.15%) |
Jul 23, 2018 | 42.65 | 42.73 | 42.33 | 42.63 | 746,125 | -0.12(-0.28%) |
Jul 20, 2018 | 42.83 | 42.90 | 42.43 | 42.75 | 1,023,935 | -0.15(-0.34%) |
Jul 19, 2018 | 42.56 | 43.21 | 42.52 | 42.90 | 1,054,853 | +0.38(+0.89%) |
Jul 18, 2018 | 42.36 | 42.58 | 42.10 | 42.52 | 937,602 | +0.19(+0.44%) |
Jul 17, 2018 | 42.53 | 42.71 | 42.29 | 42.33 | 1,362,228 | -0.10(-0.25%) |
Jul 16, 2018 | 42.59 | 42.59 | 42.14 | 42.44 | 788,030 | -0.15(-0.34%) |
Jul 13, 2018 | 42.76 | 42.80 | 42.41 | 42.58 | 644,482 | -0.10(-0.23%) |
Jul 12, 2018 | 42.98 | 42.98 | 42.41 | 42.68 | 909,987 | -0.21(-0.49%) |
Jul 11, 2018 | 42.89 | 728,276 | +0.02(+0.06%) | |||
Jul 10, 2018 | 42.39 | 42.96 | 42.10 | 42.87 | 746,720 | +0.60(+1.41%) |
Jul 09, 2018 | 43.51 | 43.51 | 42.17 | 42.27 | 1,089,589 | -1.26(-2.89%) |
Jul 06, 2018 | 43.09 | 43.66 | 43.04 | 43.53 | 949,972 | +0.53(+1.24%) |
Jul 05, 2018 | 42.70 | 43.04 | 42.46 | 43.00 | 732,501 | +0.38(+0.89%) |
Jul 03, 2018 | 42.62 | 42.62 | 42.62 | 0 | -0.06(-0.13%) | |
Jul 02, 2018 | 41.99 | 42.72 | 41.96 | 42.67 | 1,267,527 | +0.65(+1.54%) |
Jun 29, 2018 | 42.02 | 42.29 | 41.71 | 42.03 | 1,046,758 | +0.00(+0.00%) |
Jun 28, 2018 | 42.09 | 42.37 | 41.91 | 42.03 | 762,902 | -0.02(-0.04%) |
Jun 27, 2018 | 42.06 | 42.18 | 41.62 | 42.04 | 622,955 | +0.01(+0.02%) |
Jun 26, 2018 | 42.01 | 42.36 | 41.84 | 42.04 | 705,698 | -0.13(-0.31%) |
Jun 25, 2018 | 41.89 | 42.29 | 41.82 | 42.16 | 858,781 | +0.55(+1.32%) |
Jun 22, 2018 | 41.54 | 41.85 | 41.36 | 41.62 | 1,247,226 | +0.22(+0.53%) |
Jun 21, 2018 | 41.22 | 41.47 | 41.11 | 41.40 | 802,500 | +0.11(+0.27%) |
Jun 20, 2018 | 41.17 | 41.39 | 40.86 | 41.28 | 952,544 | +0.44(+1.07%) |
Jun 19, 2018 | 40.15 | 40.89 | 40.04 | 40.85 | 1,139,890 | +0.56(+1.38%) |
Jun 18, 2018 | 39.97 | 40.31 | 39.97 | 40.29 | 759,570 | +0.12(+0.30%) |
Jun 15, 2018 | 40.22 | 39.75 | 40.17 | 1,915,844 | +0.42(+1.06%) | |
Jun 14, 2018 | 39.43 | 39.76 | 39.32 | 39.75 | 800,270 | +0.47(+1.19%) |
Jun 13, 2018 | 39.64 | 39.85 | 39.22 | 39.28 | 1,570,430 | -0.28(-0.71%) |
Jun 12, 2018 | 39.01 | 39.60 | 39.01 | 39.56 | 713,401 | +0.57(+1.46%) |
Jun 11, 2018 | 39.28 | 39.40 | 38.95 | 38.99 | 708,944 | -0.19(-0.49%) |
Jun 08, 2018 | 39.14 | 39.38 | 39.01 | 39.19 | 1,326,161 | +0.14(+0.37%) |
Jun 07, 2018 | 39.23 | 38.67 | 39.04 | 1,105,164 | +0.08(+0.21%) | |
Jun 06, 2018 | 38.82 | 38.96 | 1,050,852 | -0.55(-1.38%) | ||
Jun 05, 2018 | 39.83 | 40.00 | 39.38 | 39.51 | 1,587,955 | -0.67(-1.68%) |
Jun 04, 2018 | 40.54 | 40.78 | 40.13 | 40.18 | 861,048 | -0.31(-0.77%) |
Jun 01, 2018 | 40.58 | 40.97 | 40.25 | 40.50 | 792,242 | -0.02(-0.06%) |
May 31, 2018 | 41.03 | 41.19 | 40.42 | 40.52 | 1,950,011 | -0.51(-1.23%) |
May 30, 2018 | 40.47 | 41.33 | 40.42 | 41.03 | 1,278,371 | +0.55(+1.37%) |
May 29, 2018 | 40.00 | 40.68 | 39.81 | 40.47 | 1,040,703 | +0.42(+1.04%) |
May 25, 2018 | 40.05 | 40.05 | 40.05 | 0 | -0.11(-0.28%) | |
May 24, 2018 | 39.56 | 40.35 | 39.56 | 40.17 | 1,105,429 | +0.56(+1.42%) |
May 23, 2018 | 39.53 | 39.89 | 39.40 | 39.60 | 998,569 | +0.11(+0.28%) |
May 22, 2018 | 39.39 | 39.74 | 39.33 | 39.49 | 1,049,083 | +0.13(+0.33%) |
May 21, 2018 | 39.42 | 39.46 | 39.15 | 39.36 | 791,325 | +0.14(+0.35%) |
May 18, 2018 | 39.34 | 39.46 | 39.15 | 39.23 | 1,149,307 | +0.02(+0.06%) |
May 17, 2018 | 39.39 | 39.51 | 39.14 | 39.20 | 1,222,198 | -0.18(-0.45%) |
May 16, 2018 | 39.72 | 39.80 | 39.28 | 39.38 | 811,347 | -0.29(-0.73%) |
May 15, 2018 | 40.00 | 40.02 | 39.38 | 39.67 | 1,034,596 | -0.47(-1.16%) |
May 14, 2018 | 40.12 | 40.33 | 39.85 | 40.13 | 1,146,822 | +0.05(+0.12%) |
May 11, 2018 | 39.88 | 40.14 | 39.72 | 40.09 | 1,122,342 | +0.19(+0.48%) |
May 10, 2018 | 39.09 | 39.96 | 39.09 | 39.89 | 1,405,001 | +1.07(+2.75%) |
May 09, 2018 | 38.89 | 38.96 | 38.53 | 38.83 | 967,022 | +0.01(+0.02%) |
May 08, 2018 | 38.87 | 38.91 | 38.57 | 38.82 | 1,457,851 | -0.03(-0.08%) |
May 07, 2018 | 38.85 | 39.11 | 38.81 | 38.85 | 1,550,173 | +0.06(+0.14%) |
May 04, 2018 | 39.10 | 39.23 | 38.76 | 38.79 | 1,324,799 | -0.27(-0.70%) |
May 03, 2018 | 38.40 | 39.07 | 38.18 | 39.07 | 766,041 | +0.32(+0.83%) |
May 02, 2018 | 38.75 | 38.83 | 38.21 | 38.75 | 1,003,037 | +0.00(+0.00%) |
May 01, 2018 | 38.81 | 38.95 | 38.66 | 38.75 | 859,938 | -0.10(-0.27%) |
Apr 30, 2018 | 39.01 | 39.18 | 38.78 | 38.85 | 1,964,679 | -0.09(-0.23%) |
Apr 27, 2018 | 38.53 | 39.01 | 38.39 | 38.94 | 737,071 | +0.35(+0.89%) |
Apr 26, 2018 | 37.97 | 38.60 | 37.80 | 38.59 | 1,172,192 | +0.63(+1.65%) |
Apr 25, 2018 | 37.80 | 38.12 | 37.46 | 37.97 | 1,011,685 | +0.23(+0.62%) |
Apr 24, 2018 | 37.55 | 37.86 | 37.45 | 37.73 | 1,040,622 | +0.08(+0.21%) |
Apr 23, 2018 | 37.28 | 37.66 | 37.20 | 37.65 | 580,965 | +0.46(+1.23%) |
Apr 20, 2018 | 37.18 | 37.76 | 36.74 | 37.20 | 1,411,791 | +0.44(+1.20%) |
Apr 19, 2018 | 36.73 | 36.83 | 36.54 | 36.75 | 574,985 | +0.02(+0.07%) |
Apr 18, 2018 | 36.99 | 37.16 | 36.73 | 36.73 | 661,534 | -0.22(-0.59%) |
Apr 17, 2018 | 36.99 | 37.14 | 36.75 | 36.95 | 804,882 | +0.14(+0.37%) |
Apr 16, 2018 | 36.10 | 36.87 | 36.07 | 36.81 | 746,887 | +0.76(+2.12%) |
Apr 13, 2018 | 36.05 | 36.19 | 35.79 | 36.05 | 552,591 | +0.12(+0.34%) |
Apr 12, 2018 | 35.74 | 35.96 | 35.65 | 35.93 | 874,759 | +0.18(+0.52%) |
Apr 11, 2018 | 35.80 | 35.95 | 35.49 | 35.74 | 853,632 | -0.06(-0.16%) |
Apr 10, 2018 | 35.57 | 35.98 | 35.45 | 35.80 | 882,645 | +0.26(+0.72%) |
Apr 09, 2018 | 35.59 | 35.91 | 35.46 | 35.54 | 702,989 | +0.02(+0.05%) |
Apr 06, 2018 | 35.77 | 35.91 | 35.30 | 35.53 | 1,050,037 | -0.29(-0.81%) |
Apr 05, 2018 | 35.75 | 35.86 | 35.41 | 35.81 | 950,636 | +0.17(+0.47%) |
Apr 04, 2018 | 35.45 | 35.77 | 35.18 | 35.65 | 830,098 | +0.01(+0.02%) |
Apr 03, 2018 | 35.33 | 35.85 | 35.16 | 35.64 | 1,246,430 | +0.35(+1.00%) |
Apr 02, 2018 | 35.69 | 35.79 | 35.00 | 35.28 | 774,520 | -0.38(-1.06%) |
Mar 29, 2018 | 35.66 | 35.66 | 35.66 | 0 | +0.19(+0.54%) | |
Mar 28, 2018 | 35.17 | 35.59 | 34.88 | 35.47 | 1,903,338 | +0.46(+1.31%) |
Mar 27, 2018 | 34.86 | 35.54 | 34.63 | 35.01 | 1,190,521 | +0.30(+0.86%) |
Mar 26, 2018 | 34.51 | 34.76 | 34.35 | 34.71 | 629,449 | +0.31(+0.89%) |
Mar 23, 2018 | 34.96 | 35.18 | 34.36 | 34.41 | 686,230 | -0.50(-1.43%) |
Mar 22, 2018 | 34.92 | 35.56 | 34.85 | 34.91 | 822,899 | -0.07(-0.21%) |
Mar 21, 2018 | 34.96 | 35.45 | 34.88 | 34.98 | 711,891 | +0.06(+0.16%) |
Mar 20, 2018 | 35.29 | 35.50 | 34.85 | 34.92 | 524,683 | -0.36(-1.02%) |
Mar 19, 2018 | 35.45 | 35.53 | 35.19 | 35.28 | 901,052 | -0.17(-0.48%) |
Mar 16, 2018 | 34.87 | 35.55 | 34.87 | 35.45 | 1,737,591 | +0.59(+1.70%) |
Mar 15, 2018 | 35.24 | 35.36 | 34.82 | 34.86 | 1,068,438 | -0.41(-1.16%) |
Mar 14, 2018 | 35.41 | 35.68 | 35.22 | 35.27 | 887,957 | -0.01(-0.02%) |
Mar 13, 2018 | 35.41 | 35.52 | 35.20 | 35.28 | 1,299,310 | -0.05(-0.14%) |
Mar 12, 2018 | 35.10 | 35.37 | 34.97 | 35.32 | 659,191 | +0.26(+0.73%) |
Mar 09, 2018 | 34.93 | 35.09 | 34.69 | 35.07 | 488,874 | +0.22(+0.62%) |
Mar 08, 2018 | 35.00 | 35.00 | 34.59 | 34.85 | 800,624 | +0.01(+0.02%) |
Mar 07, 2018 | 35.01 | 34.85 | 1,210,573 | +0.10(+0.30%) | ||
Mar 06, 2018 | 34.90 | 34.97 | 34.34 | 34.74 | 884,039 | -0.22(-0.64%) |
Mar 05, 2018 | 34.28 | 35.01 | 34.25 | 34.97 | 890,836 | +0.66(+1.93%) |
Mar 02, 2018 | 34.51 | 34.76 | 34.10 | 34.30 | 1,123,786 | -0.26(-0.74%) |
Mar 01, 2018 | 34.63 | 34.97 | 34.33 | 34.56 | 998,850 | +0.16(+0.46%) |
Feb 28, 2018 | 34.82 | 34.95 | 34.39 | 34.40 | 1,606,279 | -0.25(-0.71%) |
Feb 27, 2018 | 35.11 | 35.24 | 34.65 | 34.65 | 995,670 | -0.33(-0.94%) |
Feb 26, 2018 | 35.20 | 35.37 | 34.73 | 34.97 | 554,574 | -0.27(-0.77%) |
Feb 23, 2018 | 34.65 | 35.25 | 34.65 | 35.24 | 587,512 | +0.78(+2.27%) |
Feb 22, 2018 | 34.46 | 942,537 | +0.34(+0.98%) | |||
Feb 21, 2018 | 34.61 | 34.68 | 34.12 | 34.13 | 1,252,056 | -0.38(-1.09%) |
Feb 20, 2018 | 34.86 | 35.19 | 34.49 | 34.50 | 1,236,212 | -0.38(-1.10%) |
Feb 16, 2018 | 34.89 | 34.89 | 34.89 | 0 | -0.06(-0.18%) | |
Feb 15, 2018 | 34.63 | 34.95 | 34.37 | 34.95 | 990,414 | +0.42(+1.23%) |
Feb 14, 2018 | 34.39 | 34.73 | 34.20 | 34.53 | 992,719 | -0.12(-0.35%) |
Feb 13, 2018 | 34.41 | 34.76 | 33.94 | 34.65 | 1,040,192 | +0.09(+0.25%) |
Feb 12, 2018 | 35.19 | 35.24 | 34.25 | 34.56 | 1,030,558 | -0.57(-1.64%) |
Feb 09, 2018 | 34.31 | 35.35 | 34.22 | 35.13 | 1,338,372 | +1.18(+3.48%) |
Feb 08, 2018 | 34.65 | 35.05 | 33.94 | 33.95 | 1,389,930 | -0.71(-2.05%) |
Feb 07, 2018 | 35.26 | 35.46 | 34.65 | 34.66 | 1,627,477 | -0.63(-1.79%) |
Feb 06, 2018 | 35.40 | 35.46 | 34.47 | 35.29 | 1,559,270 | -0.73(-2.04%) |
Feb 05, 2018 | 36.38 | 36.67 | 35.73 | 36.03 | 758,090 | -0.46(-1.25%) |
Feb 02, 2018 | 36.74 | 36.83 | 36.41 | 36.48 | 1,167,771 | -0.29(-0.78%) |
Feb 01, 2018 | 37.82 | 38.18 | 36.66 | 36.77 | 1,877,483 | +0.23(+0.63%) |
Jan 31, 2018 | 36.71 | 36.71 | 36.40 | 36.54 | 2,212,261 | +0.02(+0.07%) |
Jan 30, 2018 | 37.00 | 37.03 | 36.43 | 36.51 | 1,402,259 | -0.45(-1.23%) |
Jan 29, 2018 | 37.36 | 37.38 | 36.97 | 36.97 | 803,523 | -0.44(-1.17%) |
Jan 26, 2018 | 37.93 | 37.94 | 37.28 | 37.41 | 693,854 | -0.55(-1.45%) |
Jan 25, 2018 | 37.39 | 37.98 | 37.24 | 37.96 | 1,022,408 | +0.73(+1.97%) |
Jan 24, 2018 | 37.19 | 37.36 | 37.05 | 37.22 | 868,725 | +0.07(+0.19%) |
Jan 23, 2018 | 36.94 | 37.36 | 36.85 | 37.15 | 642,298 | +0.28(+0.76%) |
Jan 22, 2018 | 36.65 | 37.12 | 36.61 | 36.87 | 909,794 | +0.38(+1.03%) |
Jan 19, 2018 | 36.97 | 37.03 | 36.39 | 36.50 | 1,155,686 | -0.48(-1.30%) |
Jan 18, 2018 | 37.46 | 37.74 | 36.83 | 36.98 | 1,776,077 | -0.59(-1.57%) |
Jan 17, 2018 | 37.58 | 37.75 | 37.40 | 37.57 | 891,177 | +0.10(+0.26%) |
Jan 16, 2018 | 37.85 | 38.13 | 37.47 | 37.47 | 1,158,391 | -0.32(-0.84%) |
Jan 12, 2018 | 37.79 | 37.79 | 37.79 | 0 | -0.21(-0.55%) | |
Jan 11, 2018 | 37.76 | 38.13 | 37.61 | 38.00 | 984,645 | +0.20(+0.53%) |
Jan 10, 2018 | 38.06 | 38.11 | 37.72 | 37.80 | 961,435 | -0.35(-0.92%) |
Jan 09, 2018 | 38.23 | 38.29 | 38.05 | 38.15 | 994,631 | -0.11(-0.29%) |
Jan 08, 2018 | 38.03 | 38.29 | 37.88 | 38.26 | 798,333 | +0.30(+0.80%) |
Jan 05, 2018 | 38.13 | 38.13 | 37.58 | 37.96 | 804,127 | -0.04(-0.11%) |
Jan 04, 2018 | 37.97 | 38.35 | 37.86 | 38.00 | 1,163,621 | +0.18(+0.49%) |
Jan 03, 2018 | 37.90 | 38.07 | 37.73 | 37.82 | 1,152,823 | -0.09(-0.23%) |
Jan 02, 2018 | 37.56 | 38.08 | 37.38 | 37.90 | 1,405,283 | +0.42(+1.13%) |
Dec 29, 2017 | 37.48 | 37.48 | 37.48 | 0 | -0.07(-0.19%) | |
Dec 28, 2017 | 37.27 | 37.58 | 37.09 | 37.55 | 735,604 | +0.37(+0.99%) |
Dec 27, 2017 | 37.10 | 37.42 | 37.07 | 37.18 | 782,000 | +0.08(+0.22%) |
Dec 26, 2017 | 37.34 | 37.53 | 37.09 | 37.10 | 560,969 | -0.43(-1.15%) |
Dec 22, 2017 | 37.46 | 37.65 | 37.38 | 37.54 | 501,000 | +0.19(+0.51%) |
Dec 21, 2017 | 37.43 | 37.64 | 37.27 | 37.34 | 1,710,197 | -0.10(-0.26%) |
Dec 20, 2017 | 37.50 | 37.84 | 37.34 | 37.44 | 1,525,531 | +0.09(+0.24%) |
Dec 19, 2017 | 37.66 | 37.74 | 37.22 | 37.35 | 1,201,942 | -0.34(-0.91%) |
Dec 18, 2017 | 38.29 | 38.45 | 37.62 | 37.70 | 978,163 | -0.57(-1.48%) |
Dec 15, 2017 | 38.64 | 37.77 | 38.26 | 2,105,444 | +0.49(+1.31%) | |
Dec 14, 2017 | 38.28 | 38.32 | 37.70 | 37.77 | 1,262,552 | -0.43(-1.13%) |
Dec 13, 2017 | 38.25 | 38.54 | 38.17 | 38.20 | 1,099,260 | -0.17(-0.46%) |
Dec 12, 2017 | 39.17 | 39.17 | 38.29 | 38.37 | 1,048,375 | -0.86(-2.19%) |
Dec 11, 2017 | 39.41 | 39.41 | 38.75 | 39.23 | 968,193 | -0.16(-0.40%) |
Dec 08, 2017 | 39.36 | 39.51 | 39.14 | 39.39 | 917,206 | -0.03(-0.08%) |
Dec 07, 2017 | 39.16 | 39.52 | 38.90 | 39.42 | 1,657,557 | +0.29(+0.75%) |
Dec 06, 2017 | 38.85 | 39.25 | 38.81 | 39.13 | 1,269,479 | +0.37(+0.94%) |
Dec 05, 2017 | 38.84 | 38.92 | 38.60 | 38.76 | 891,378 | -0.13(-0.35%) |
Dec 04, 2017 | 38.72 | 38.95 | 38.49 | 38.90 | 778,376 | +0.29(+0.74%) |