Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.15 | 35.59 | 35.09 | 35.48 | 3,046,914 | +0.21(+0.58%) |
Nov 29, 2018 | 35.57 | 35.71 | 35.02 | 35.28 | 2,029,057 | -0.25(-0.71%) |
Nov 28, 2018 | 34.81 | 35.61 | 34.44 | 35.53 | 8,680,251 | +0.91(+2.64%) |
Nov 27, 2018 | 34.54 | 35.12 | 34.43 | 34.62 | 2,737,288 | -0.02(-0.05%) |
Nov 26, 2018 | 34.23 | 34.77 | 33.83 | 34.63 | 8,507,800 | +0.69(+2.03%) |
Nov 23, 2018 | 34.08 | 34.26 | 33.72 | 33.94 | 953,461 | -0.37(-1.09%) |
Nov 21, 2018 | 34.32 | 34.32 | 34.32 | 0 | +0.91(+2.73%) | |
Nov 20, 2018 | 33.95 | 34.05 | 33.10 | 33.41 | 3,770,906 | +0.10(+0.31%) |
Nov 19, 2018 | 34.16 | 34.42 | 33.12 | 33.30 | 2,853,376 | -0.99(-2.87%) |
Nov 16, 2018 | 34.02 | 34.48 | 33.90 | 34.29 | 4,754,334 | +0.14(+0.41%) |
Nov 15, 2018 | 32.54 | 34.25 | 32.39 | 34.15 | 7,296,040 | +1.24(+3.76%) |
Nov 14, 2018 | 33.37 | 33.97 | 32.73 | 32.91 | 9,832,703 | -0.03(-0.08%) |
Nov 13, 2018 | 32.77 | 34.02 | 32.53 | 32.94 | 10,669,182 | +0.79(+2.46%) |
Nov 12, 2018 | 32.97 | 33.45 | 32.15 | 32.15 | 5,656,777 | -0.94(-2.84%) |
Nov 09, 2018 | 33.50 | 33.76 | 33.02 | 33.09 | 2,626,008 | -0.59(-1.74%) |
Nov 08, 2018 | 33.26 | 33.92 | 33.22 | 33.68 | 2,852,023 | +0.19(+0.56%) |
Nov 07, 2018 | 33.09 | 33.61 | 33.09 | 33.49 | 1,784,884 | +0.54(+1.64%) |
Nov 06, 2018 | 33.05 | 33.25 | 32.90 | 32.95 | 2,124,481 | -0.27(-0.81%) |
Nov 05, 2018 | 33.14 | 33.51 | 32.74 | 33.22 | 1,769,437 | -0.02(-0.06%) |
Nov 02, 2018 | 34.24 | 34.62 | 33.18 | 33.24 | 1,567,815 | -0.73(-2.16%) |
Nov 01, 2018 | 33.45 | 34.28 | 33.45 | 33.97 | 3,006,810 | +0.59(+1.75%) |
Oct 31, 2018 | 33.22 | 33.71 | 33.02 | 33.39 | 2,834,553 | +0.58(+1.76%) |
Oct 30, 2018 | 32.34 | 32.85 | 32.20 | 32.81 | 1,671,754 | +0.55(+1.70%) |
Oct 29, 2018 | 32.58 | 33.30 | 31.84 | 32.26 | 3,676,001 | +0.15(+0.46%) |
Oct 26, 2018 | 32.23 | 32.59 | 31.58 | 32.11 | 2,715,087 | -0.44(-1.34%) |
Oct 25, 2018 | 32.89 | 32.98 | 32.40 | 32.55 | 3,832,200 | -0.02(-0.06%) |
Oct 24, 2018 | 33.89 | 33.93 | 32.52 | 32.57 | 4,353,259 | -1.59(-4.65%) |
Oct 23, 2018 | 34.38 | 34.59 | 33.52 | 34.16 | 3,200,168 | -0.70(-2.00%) |
Oct 22, 2018 | 35.69 | 35.76 | 34.77 | 34.86 | 4,224,509 | -0.70(-1.96%) |
Oct 19, 2018 | 36.45 | 36.53 | 35.54 | 35.55 | 2,884,208 | -0.87(-2.40%) |
Oct 18, 2018 | 37.16 | 37.43 | 36.29 | 36.43 | 1,955,928 | -0.98(-2.61%) |
Oct 17, 2018 | 38.21 | 38.31 | 36.96 | 37.40 | 2,078,963 | -0.67(-1.76%) |
Oct 16, 2018 | 37.46 | 38.14 | 37.43 | 38.07 | 1,752,604 | +0.71(+1.89%) |
Oct 15, 2018 | 37.30 | 37.74 | 37.05 | 37.37 | 1,659,884 | -0.08(-0.22%) |
Oct 12, 2018 | 37.25 | 37.71 | 37.03 | 37.45 | 1,436,348 | +0.87(+2.39%) |
Oct 11, 2018 | 37.31 | 37.39 | 36.55 | 36.58 | 2,300,317 | -0.91(-2.43%) |
Oct 10, 2018 | 38.66 | 38.75 | 37.49 | 37.49 | 1,974,777 | -1.24(-3.19%) |
Oct 09, 2018 | 38.58 | 39.12 | 38.46 | 38.72 | 1,393,222 | +0.07(+0.19%) |
Oct 08, 2018 | 38.30 | 38.83 | 38.24 | 38.65 | 1,520,678 | +0.27(+0.70%) |
Oct 05, 2018 | 38.73 | 38.79 | 37.80 | 38.38 | 1,479,489 | -0.22(-0.58%) |
Oct 04, 2018 | 39.07 | 39.07 | 38.36 | 38.60 | 2,604,188 | -0.44(-1.12%) |
Oct 03, 2018 | 39.32 | 39.53 | 38.96 | 39.04 | 1,685,438 | -0.25(-0.64%) |
Oct 02, 2018 | 39.57 | 39.57 | 39.11 | 39.29 | 1,877,639 | -0.28(-0.70%) |
Oct 01, 2018 | 40.36 | 40.36 | 39.49 | 39.57 | 2,130,942 | -0.42(-1.05%) |
Sep 28, 2018 | 39.85 | 40.12 | 39.80 | 39.99 | 1,603,533 | +0.07(+0.16%) |
Sep 27, 2018 | 40.17 | 40.42 | 39.69 | 39.92 | 4,814,401 | -0.20(-0.51%) |
Sep 26, 2018 | 40.09 | 40.62 | 39.94 | 40.13 | 2,136,759 | +0.09(+0.23%) |
Sep 25, 2018 | 39.83 | 40.18 | 39.57 | 40.03 | 3,225,675 | +0.27(+0.68%) |
Sep 24, 2018 | 39.89 | 39.97 | 39.51 | 39.76 | 964,731 | -0.18(-0.44%) |
Sep 21, 2018 | 40.17 | 40.42 | 39.93 | 39.94 | 3,209,218 | -0.07(-0.16%) |
Sep 20, 2018 | 39.85 | 40.12 | 39.83 | 40.01 | 1,021,420 | +0.18(+0.44%) |
Sep 19, 2018 | 39.82 | 40.03 | 39.74 | 39.83 | 1,387,271 | +0.04(+0.09%) |
Sep 18, 2018 | 38.93 | 39.92 | 38.93 | 39.79 | 2,294,775 | +0.76(+1.95%) |
Sep 17, 2018 | 39.36 | 39.63 | 38.93 | 39.03 | 1,340,640 | -0.18(-0.45%) |
Sep 14, 2018 | 39.38 | 39.44 | 38.90 | 39.21 | 1,554,367 | +0.20(+0.50%) |
Sep 13, 2018 | 39.16 | 39.50 | 38.97 | 39.01 | 1,852,995 | +0.20(+0.53%) |
Sep 12, 2018 | 38.47 | 38.89 | 38.27 | 38.81 | 1,160,531 | +0.37(+0.97%) |
Sep 11, 2018 | 38.07 | 38.63 | 37.80 | 38.44 | 1,829,549 | +0.41(+1.08%) |
Sep 10, 2018 | 37.60 | 38.33 | 37.32 | 38.03 | 1,750,180 | +0.49(+1.31%) |
Sep 07, 2018 | 37.67 | 37.82 | 37.49 | 37.53 | 1,103,915 | -0.17(-0.44%) |
Sep 06, 2018 | 38.02 | 38.12 | 37.47 | 37.70 | 2,094,019 | -0.33(-0.88%) |
Sep 05, 2018 | 37.85 | 38.11 | 37.74 | 38.04 | 1,053,312 | +0.10(+0.27%) |
Sep 04, 2018 | 38.04 | 38.21 | 37.71 | 37.93 | 791,891 | -0.25(-0.66%) |
Aug 31, 2018 | 38.18 | 38.18 | 38.18 | 0 | +0.12(+0.32%) | |
Aug 30, 2018 | 38.26 | 38.32 | 37.92 | 38.06 | 793,431 | -0.22(-0.58%) |
Aug 29, 2018 | 38.37 | 38.51 | 38.23 | 38.29 | 767,782 | -0.02(-0.05%) |
Aug 28, 2018 | 37.89 | 38.39 | 37.81 | 38.31 | 679,324 | +0.41(+1.08%) |
Aug 27, 2018 | 37.85 | 38.07 | 37.85 | 37.90 | 866,705 | +0.10(+0.27%) |
Aug 24, 2018 | 38.01 | 38.17 | 37.76 | 37.79 | 622,155 | -0.19(-0.49%) |
Aug 23, 2018 | 38.13 | 38.26 | 37.93 | 37.98 | 1,131,180 | -0.27(-0.70%) |
Aug 22, 2018 | 38.16 | 38.30 | 38.02 | 38.25 | 1,068,384 | +0.14(+0.37%) |
Aug 21, 2018 | 38.04 | 38.21 | 37.94 | 38.11 | 823,963 | +0.15(+0.39%) |
Aug 20, 2018 | 37.76 | 38.00 | 37.59 | 37.96 | 914,561 | +0.22(+0.59%) |
Aug 17, 2018 | 37.82 | 38.14 | 37.73 | 37.74 | 1,145,657 | -0.23(-0.61%) |
Aug 16, 2018 | 37.93 | 38.23 | 37.68 | 37.97 | 1,125,909 | +0.21(+0.57%) |
Aug 15, 2018 | 37.42 | 37.79 | 37.34 | 37.76 | 1,715,064 | +0.21(+0.56%) |
Aug 14, 2018 | 37.27 | 37.81 | 37.13 | 37.55 | 2,969,664 | +0.44(+1.17%) |
Aug 13, 2018 | 37.21 | 37.49 | 36.50 | 37.11 | 3,040,729 | +0.03(+0.07%) |
Aug 10, 2018 | 36.39 | 37.15 | 36.15 | 37.08 | 2,848,020 | +0.73(+2.01%) |
Aug 09, 2018 | 37.28 | 37.51 | 36.31 | 36.35 | 3,588,186 | -0.90(-2.41%) |
Aug 08, 2018 | 37.94 | 37.95 | 37.18 | 37.25 | 4,462,515 | -0.77(-2.02%) |
Aug 07, 2018 | 37.75 | 38.86 | 36.62 | 38.02 | 7,005,042 | +2.56(+7.22%) |
Aug 06, 2018 | 35.58 | 35.67 | 35.19 | 35.46 | 4,334,753 | -0.07(-0.21%) |
Aug 03, 2018 | 35.93 | 36.19 | 35.27 | 35.54 | 3,063,423 | -0.51(-1.41%) |
Aug 02, 2018 | 36.94 | 37.04 | 35.93 | 36.05 | 2,764,674 | -1.08(-2.92%) |
Aug 01, 2018 | 37.20 | 37.28 | 36.82 | 37.13 | 3,876,591 | -0.15(-0.40%) |
Jul 31, 2018 | 36.72 | 37.39 | 36.65 | 37.28 | 2,368,000 | +0.44(+1.18%) |
Jul 30, 2018 | 37.29 | 37.44 | 36.64 | 36.84 | 2,117,924 | -0.59(-1.58%) |
Jul 27, 2018 | 37.98 | 37.98 | 37.23 | 37.44 | 763,455 | -0.31(-0.81%) |
Jul 26, 2018 | 37.50 | 37.93 | 37.39 | 37.74 | 1,213,322 | +0.05(+0.12%) |
Jul 25, 2018 | 36.56 | 37.82 | 36.47 | 37.70 | 2,787,889 | +1.08(+2.96%) |
Jul 24, 2018 | 36.75 | 37.07 | 36.37 | 36.61 | 1,491,804 | -0.02(-0.05%) |
Jul 23, 2018 | 36.71 | 36.75 | 36.45 | 36.63 | 1,449,516 | -0.09(-0.25%) |
Jul 20, 2018 | 36.54 | 37.12 | 36.11 | 36.72 | 1,429,179 | +0.10(+0.28%) |
Jul 19, 2018 | 36.15 | 36.69 | 35.57 | 36.62 | 3,035,613 | +0.48(+1.33%) |
Jul 18, 2018 | 35.79 | 36.18 | 35.59 | 36.14 | 1,911,958 | +0.45(+1.27%) |
Jul 17, 2018 | 35.77 | 35.79 | 35.55 | 35.68 | 1,807,482 | -0.11(-0.31%) |
Jul 16, 2018 | 35.84 | 35.88 | 35.57 | 35.80 | 1,266,154 | -0.05(-0.13%) |
Jul 13, 2018 | 35.91 | 36.17 | 35.72 | 35.84 | 1,444,651 | -0.16(-0.44%) |
Jul 12, 2018 | 36.16 | 36.16 | 35.76 | 36.00 | 969,433 | +0.00(+0.00%) |
Jul 11, 2018 | 35.63 | 36.11 | 35.50 | 36.00 | 1,518,896 | +0.19(+0.52%) |
Jul 10, 2018 | 35.84 | 35.91 | 35.61 | 35.81 | 1,328,908 | +0.15(+0.42%) |
Jul 09, 2018 | 35.60 | 35.83 | 35.60 | 35.67 | 1,054,510 | +0.24(+0.68%) |
Jul 06, 2018 | 35.35 | 35.58 | 35.30 | 35.42 | 903,146 | +0.15(+0.42%) |
Jul 05, 2018 | 34.91 | 35.30 | 34.87 | 35.28 | 2,444,925 | +0.49(+1.41%) |
Jul 03, 2018 | 34.78 | 34.78 | 34.78 | 0 | +0.31(+0.89%) | |
Jul 02, 2018 | 34.26 | 34.49 | 34.02 | 34.48 | 2,077,703 | +0.08(+0.24%) |
Jun 29, 2018 | 34.56 | 34.77 | 34.39 | 34.40 | 1,536,697 | -0.09(-0.27%) |
Jun 28, 2018 | 34.64 | 34.66 | 33.84 | 34.49 | 2,315,898 | -0.17(-0.48%) |
Jun 27, 2018 | 35.55 | 35.55 | 34.58 | 34.66 | 1,998,134 | -0.96(-2.71%) |
Jun 26, 2018 | 35.41 | 36.08 | 35.23 | 35.62 | 3,336,581 | +0.23(+0.66%) |
Jun 25, 2018 | 35.21 | 35.45 | 34.89 | 35.39 | 2,196,630 | -0.07(-0.21%) |
Jun 22, 2018 | 35.28 | 35.57 | 35.01 | 35.46 | 3,426,737 | +0.34(+0.98%) |
Jun 21, 2018 | 35.64 | 35.75 | 34.98 | 35.12 | 3,079,824 | -0.45(-1.25%) |
Jun 20, 2018 | 35.75 | 35.75 | 35.19 | 35.56 | 1,588,376 | -0.12(-0.34%) |
Jun 19, 2018 | 35.92 | 36.25 | 35.59 | 35.68 | 3,209,213 | -0.82(-2.24%) |
Jun 18, 2018 | 36.49 | 36.91 | 36.32 | 36.50 | 1,177,448 | -0.42(-1.13%) |
Jun 15, 2018 | 36.96 | 36.86 | 36.92 | 1,166,384 | +0.06(+0.15%) | |
Jun 14, 2018 | 36.87 | 37.04 | 36.72 | 36.86 | 1,080,142 | +0.04(+0.10%) |
Jun 13, 2018 | 36.69 | 37.02 | 36.49 | 36.82 | 1,997,205 | +0.34(+0.94%) |
Jun 12, 2018 | 36.11 | 36.51 | 36.05 | 36.48 | 889,686 | +0.47(+1.31%) |
Jun 11, 2018 | 36.14 | 36.21 | 35.67 | 36.01 | 1,453,981 | -0.18(-0.49%) |
Jun 08, 2018 | 36.25 | 36.56 | 35.78 | 36.18 | 2,243,008 | -0.27(-0.74%) |
Jun 07, 2018 | 36.61 | 36.77 | 36.33 | 36.45 | 1,097,922 | -0.12(-0.33%) |
Jun 06, 2018 | 36.60 | 36.57 | 1,034,750 | +0.29(+0.79%) | ||
Jun 05, 2018 | 35.92 | 36.33 | 35.84 | 36.29 | 1,056,821 | +0.45(+1.24%) |
Jun 04, 2018 | 35.78 | 35.99 | 35.70 | 35.84 | 1,095,383 | +0.08(+0.23%) |
Jun 01, 2018 | 36.13 | 36.18 | 35.71 | 35.76 | 1,054,390 | -0.23(-0.64%) |
May 31, 2018 | 36.20 | 36.37 | 35.98 | 35.99 | 1,445,423 | -0.26(-0.72%) |
May 30, 2018 | 35.92 | 36.48 | 35.92 | 36.25 | 1,086,854 | +0.55(+1.53%) |
May 29, 2018 | 35.78 | 35.83 | 35.55 | 35.70 | 1,520,038 | -0.20(-0.57%) |
May 25, 2018 | 35.91 | 35.91 | 35.91 | 0 | -0.06(-0.15%) | |
May 24, 2018 | 36.03 | 36.12 | 35.82 | 35.96 | 901,846 | -0.07(-0.21%) |
May 23, 2018 | 35.94 | 36.08 | 35.67 | 36.04 | 1,120,935 | -0.07(-0.21%) |
May 22, 2018 | 35.96 | 36.55 | 35.95 | 36.11 | 2,049,145 | +0.32(+0.91%) |
May 21, 2018 | 35.40 | 35.87 | 35.26 | 35.79 | 1,283,359 | +0.56(+1.58%) |
May 18, 2018 | 35.42 | 35.69 | 34.97 | 35.23 | 1,036,318 | -0.19(-0.52%) |
May 17, 2018 | 35.32 | 35.60 | 35.27 | 35.42 | 1,138,400 | +0.06(+0.16%) |
May 16, 2018 | 35.38 | 35.50 | 35.15 | 35.36 | 1,298,204 | +0.09(+0.25%) |
May 15, 2018 | 35.14 | 35.30 | 34.94 | 35.27 | 2,294,084 | +0.14(+0.39%) |
May 14, 2018 | 35.17 | 35.33 | 34.98 | 35.13 | 1,199,758 | +0.00(+0.00%) |
May 11, 2018 | 35.32 | 35.71 | 34.88 | 35.13 | 1,072,055 | +0.04(+0.11%) |
May 10, 2018 | 34.81 | 35.13 | 34.64 | 35.10 | 1,092,883 | +0.45(+1.31%) |
May 09, 2018 | 36.05 | 36.12 | 34.47 | 34.64 | 2,649,173 | -1.65(-4.54%) |
May 08, 2018 | 35.99 | 36.58 | 35.29 | 36.29 | 5,273,441 | +2.03(+5.94%) |
May 07, 2018 | 34.32 | 34.50 | 33.98 | 34.25 | 1,852,646 | -0.17(-0.48%) |
May 04, 2018 | 33.81 | 34.62 | 33.67 | 34.42 | 1,384,646 | +0.57(+1.69%) |
May 03, 2018 | 34.17 | 34.17 | 33.55 | 33.85 | 1,649,109 | -0.33(-0.97%) |
May 02, 2018 | 34.38 | 34.77 | 34.16 | 34.18 | 2,064,374 | -0.43(-1.23%) |
May 01, 2018 | 34.49 | 34.61 | 34.25 | 34.61 | 1,118,376 | +0.04(+0.11%) |
Apr 30, 2018 | 34.83 | 35.05 | 34.56 | 34.57 | 1,128,249 | -0.10(-0.29%) |
Apr 27, 2018 | 35.21 | 35.27 | 34.63 | 34.67 | 1,238,440 | -0.63(-1.78%) |
Apr 26, 2018 | 35.46 | 35.60 | 35.20 | 35.30 | 985,376 | +0.06(+0.18%) |
Apr 25, 2018 | 34.93 | 35.38 | 34.68 | 35.23 | 1,149,992 | +0.38(+1.09%) |
Apr 24, 2018 | 34.99 | 35.27 | 34.76 | 34.86 | 1,012,909 | -0.04(-0.11%) |
Apr 23, 2018 | 34.98 | 35.30 | 34.75 | 34.89 | 1,077,529 | -0.01(-0.03%) |
Apr 20, 2018 | 34.77 | 35.11 | 34.58 | 34.90 | 917,511 | +0.23(+0.67%) |
Apr 19, 2018 | 35.06 | 35.16 | 34.67 | 34.67 | 1,892,465 | -0.47(-1.34%) |
Apr 18, 2018 | 35.27 | 35.47 | 35.11 | 35.14 | 1,234,154 | -0.16(-0.45%) |
Apr 17, 2018 | 35.37 | 35.60 | 35.18 | 35.30 | 863,000 | +0.37(+1.06%) |
Apr 16, 2018 | 34.77 | 35.11 | 34.60 | 34.93 | 1,132,758 | +0.31(+0.91%) |
Apr 13, 2018 | 35.13 | 35.13 | 34.39 | 34.62 | 1,729,095 | -0.34(-0.98%) |
Apr 12, 2018 | 35.00 | 35.21 | 34.90 | 34.96 | 1,192,003 | +0.01(+0.03%) |
Apr 11, 2018 | 35.31 | 35.37 | 34.85 | 34.95 | 1,611,933 | -0.46(-1.31%) |
Apr 10, 2018 | 35.85 | 36.01 | 35.34 | 35.41 | 1,705,887 | -0.02(-0.05%) |
Apr 09, 2018 | 35.73 | 36.09 | 35.42 | 35.43 | 1,995,839 | -0.21(-0.60%) |
Apr 06, 2018 | 36.16 | 36.49 | 35.48 | 35.64 | 1,038,030 | -0.82(-2.26%) |
Apr 05, 2018 | 36.16 | 36.65 | 35.84 | 36.46 | 1,992,091 | +0.48(+1.34%) |
Apr 04, 2018 | 35.29 | 36.02 | 35.21 | 35.98 | 2,286,202 | +0.21(+0.59%) |
Apr 03, 2018 | 35.53 | 35.92 | 35.35 | 35.77 | 1,080,243 | +0.47(+1.34%) |
Apr 02, 2018 | 36.54 | 36.58 | 35.04 | 35.30 | 1,373,982 | -1.28(-3.49%) |
Mar 29, 2018 | 36.58 | 36.58 | 36.58 | 0 | -0.11(-0.30%) | |
Mar 28, 2018 | 36.70 | 36.96 | 36.50 | 36.69 | 780,846 | +0.07(+0.20%) |
Mar 27, 2018 | 36.90 | 37.21 | 36.49 | 36.61 | 1,464,416 | -0.25(-0.68%) |
Mar 26, 2018 | 36.46 | 37.07 | 36.46 | 36.86 | 1,490,228 | +0.74(+2.05%) |
Mar 23, 2018 | 36.86 | 36.97 | 36.00 | 36.12 | 1,482,178 | -0.67(-1.81%) |
Mar 22, 2018 | 37.49 | 37.69 | 36.73 | 36.79 | 1,080,380 | -0.94(-2.50%) |
Mar 21, 2018 | 37.99 | 38.19 | 37.70 | 37.73 | 447,640 | -0.22(-0.58%) |
Mar 20, 2018 | 37.81 | 38.29 | 37.69 | 37.95 | 823,261 | +0.19(+0.51%) |
Mar 19, 2018 | 37.83 | 37.98 | 37.55 | 37.76 | 853,733 | -0.21(-0.56%) |
Mar 16, 2018 | 37.95 | 38.24 | 37.93 | 37.97 | 1,020,025 | +0.06(+0.17%) |
Mar 15, 2018 | 37.89 | 38.08 | 37.83 | 37.91 | 854,487 | -0.01(-0.02%) |
Mar 14, 2018 | 38.30 | 38.30 | 37.72 | 37.92 | 831,919 | -0.29(-0.75%) |
Mar 13, 2018 | 38.91 | 39.08 | 38.07 | 38.20 | 811,155 | -0.55(-1.41%) |
Mar 12, 2018 | 38.78 | 38.97 | 38.58 | 38.75 | 882,913 | +0.00(+0.00%) |
Mar 09, 2018 | 38.12 | 38.80 | 38.12 | 38.75 | 938,550 | +0.75(+1.97%) |
Mar 08, 2018 | 38.37 | 38.48 | 37.97 | 38.00 | 1,059,015 | -0.06(-0.15%) |
Mar 07, 2018 | 38.20 | 38.05 | 1,385,306 | +0.06(+0.15%) | ||
Mar 06, 2018 | 37.96 | 38.18 | 37.70 | 38.00 | 1,162,549 | +0.11(+0.29%) |
Mar 05, 2018 | 37.67 | 38.15 | 37.48 | 37.89 | 1,275,163 | +0.10(+0.27%) |
Mar 02, 2018 | 37.56 | 37.84 | 37.13 | 37.79 | 1,002,337 | -0.01(-0.02%) |
Mar 01, 2018 | 38.66 | 38.72 | 37.44 | 37.80 | 1,320,107 | -0.77(-1.99%) |
Feb 28, 2018 | 38.79 | 39.09 | 38.56 | 38.56 | 2,837,606 | -0.06(-0.14%) |
Feb 27, 2018 | 38.89 | 39.05 | 38.55 | 38.62 | 1,525,665 | -0.29(-0.74%) |
Feb 26, 2018 | 39.01 | 39.31 | 38.71 | 38.91 | 845,300 | -0.02(-0.05%) |
Feb 23, 2018 | 38.30 | 38.98 | 38.26 | 38.92 | 1,102,482 | +0.71(+1.86%) |
Feb 22, 2018 | 38.55 | 38.70 | 38.10 | 38.21 | 999,159 | -0.18(-0.46%) |
Feb 21, 2018 | 38.37 | 38.97 | 38.24 | 38.39 | 1,362,767 | +0.09(+0.24%) |
Feb 20, 2018 | 38.57 | 38.91 | 38.25 | 38.29 | 1,928,188 | -0.52(-1.33%) |
Feb 16, 2018 | 38.81 | 38.81 | 38.81 | 0 | -0.49(-1.25%) | |
Feb 15, 2018 | 38.17 | 39.32 | 38.17 | 39.30 | 2,009,816 | +1.26(+3.30%) |
Feb 14, 2018 | 37.69 | 38.21 | 37.56 | 38.05 | 2,833,444 | +0.23(+0.61%) |
Feb 13, 2018 | 37.64 | 38.19 | 37.35 | 37.81 | 1,714,084 | +0.18(+0.48%) |
Feb 12, 2018 | 38.06 | 38.42 | 37.19 | 37.63 | 2,854,213 | -0.13(-0.34%) |
Feb 09, 2018 | 37.70 | 38.08 | 36.83 | 37.76 | 2,388,691 | +0.37(+0.99%) |
Feb 08, 2018 | 38.73 | 38.85 | 37.39 | 37.39 | 2,613,365 | -1.31(-3.38%) |
Feb 07, 2018 | 40.02 | 40.02 | 38.57 | 38.70 | 3,089,274 | -0.53(-1.36%) |
Feb 06, 2018 | 38.92 | 42.17 | 38.65 | 39.24 | 3,478,377 | -1.76(-4.30%) |
Feb 05, 2018 | 41.59 | 41.83 | 40.65 | 41.00 | 1,078,171 | -0.77(-1.85%) |
Feb 02, 2018 | 42.00 | 42.39 | 41.77 | 41.77 | 1,146,867 | -0.38(-0.90%) |
Feb 01, 2018 | 42.02 | 42.45 | 41.98 | 42.15 | 1,173,829 | -0.09(-0.22%) |
Jan 31, 2018 | 42.41 | 42.41 | 42.01 | 42.24 | 1,236,602 | +0.26(+0.61%) |
Jan 30, 2018 | 41.78 | 42.15 | 41.66 | 41.99 | 1,089,884 | -0.03(-0.07%) |
Jan 29, 2018 | 42.41 | 42.50 | 41.85 | 42.01 | 1,249,705 | -0.40(-0.94%) |
Jan 26, 2018 | 42.38 | 42.49 | 42.02 | 42.41 | 504,654 | +0.18(+0.44%) |
Jan 25, 2018 | 42.09 | 42.30 | 41.88 | 42.23 | 826,272 | +0.29(+0.68%) |
Jan 24, 2018 | 42.13 | 42.30 | 41.83 | 41.94 | 654,246 | -0.09(-0.22%) |
Jan 23, 2018 | 41.96 | 42.08 | 41.68 | 42.03 | 805,682 | +0.13(+0.31%) |
Jan 22, 2018 | 41.88 | 41.93 | 41.41 | 41.90 | 1,565,189 | +0.06(+0.13%) |
Jan 19, 2018 | 41.41 | 41.91 | 41.39 | 41.85 | 1,598,655 | +0.78(+1.91%) |
Jan 18, 2018 | 41.24 | 41.31 | 40.98 | 41.06 | 1,210,753 | -0.08(-0.20%) |
Jan 17, 2018 | 40.78 | 41.15 | 40.66 | 41.15 | 1,251,282 | +0.57(+1.41%) |
Jan 16, 2018 | 40.78 | 40.85 | 40.53 | 40.58 | 1,615,310 | -0.06(-0.16%) |
Jan 12, 2018 | 40.64 | 40.64 | 40.64 | 0 | +0.04(+0.09%) | |
Jan 11, 2018 | 40.28 | 40.60 | 40.15 | 40.60 | 1,335,334 | +0.34(+0.85%) |
Jan 10, 2018 | 40.26 | 803,377 | +0.08(+0.21%) | |||
Jan 09, 2018 | 39.89 | 40.51 | 39.84 | 40.18 | 1,392,975 | +0.36(+0.90%) |
Jan 08, 2018 | 39.29 | 39.85 | 38.96 | 39.82 | 1,353,095 | +0.42(+1.08%) |
Jan 05, 2018 | 39.70 | 39.75 | 38.97 | 39.40 | 2,172,750 | -0.15(-0.37%) |
Jan 04, 2018 | 39.92 | 40.00 | 39.46 | 39.54 | 902,825 | -0.32(-0.81%) |
Jan 03, 2018 | 39.81 | 39.97 | 39.75 | 39.87 | 1,018,241 | -0.05(-0.12%) |
Jan 02, 2018 | 39.66 | 39.90 | 39.54 | 39.91 | 1,146,487 | +0.50(+1.26%) |
Dec 29, 2017 | 39.41 | 39.41 | 39.41 | 0 | -0.41(-1.04%) | |
Dec 28, 2017 | 39.61 | 39.86 | 39.48 | 39.83 | 580,823 | +0.24(+0.61%) |
Dec 27, 2017 | 39.48 | 39.80 | 39.35 | 39.59 | 504,940 | +0.24(+0.61%) |
Dec 26, 2017 | 39.33 | 39.46 | 39.22 | 39.35 | 599,920 | -0.12(-0.30%) |
Dec 22, 2017 | 39.67 | 39.67 | 39.40 | 39.47 | 508,458 | -0.07(-0.19%) |
Dec 21, 2017 | 39.71 | 39.91 | 39.52 | 39.54 | 1,194,291 | -0.04(-0.09%) |
Dec 20, 2017 | 39.62 | 39.99 | 39.53 | 39.58 | 1,332,378 | +0.02(+0.05%) |
Dec 19, 2017 | 39.52 | 39.60 | 39.16 | 39.56 | 2,102,610 | +0.38(+0.96%) |
Dec 18, 2017 | 39.20 | 39.48 | 39.08 | 39.18 | 2,521,712 | +0.03(+0.07%) |
Dec 15, 2017 | 38.93 | 39.29 | 38.90 | 39.16 | 1,984,360 | +0.42(+1.10%) |
Dec 14, 2017 | 38.72 | 39.16 | 38.63 | 38.73 | 1,404,020 | -0.06(-0.17%) |
Dec 13, 2017 | 39.11 | 39.23 | 38.80 | 38.80 | 1,347,747 | -0.18(-0.47%) |
Dec 12, 2017 | 39.47 | 39.47 | 38.96 | 38.98 | 1,173,989 | -0.60(-1.51%) |
Dec 11, 2017 | 39.53 | 39.69 | 39.26 | 39.58 | 959,222 | +0.21(+0.54%) |
Dec 08, 2017 | 39.40 | 39.60 | 39.32 | 39.37 | 1,029,446 | +0.14(+0.35%) |
Dec 07, 2017 | 39.23 | 39.32 | 38.92 | 39.23 | 964,699 | +0.06(+0.16%) |
Dec 06, 2017 | 39.13 | 39.39 | 38.89 | 39.16 | 824,294 | +0.05(+0.12%) |
Dec 05, 2017 | 39.35 | 39.52 | 39.04 | 39.12 | 984,236 | -0.31(-0.80%) |
Dec 04, 2017 | 40.11 | 40.16 | 39.36 | 39.43 | 1,384,790 | -0.29(-0.72%) |