Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.62 | 37.81 | 37.23 | 37.47 | 2,368,001 | -0.18(-0.47%) |
Nov 29, 2018 | 37.65 | 38.06 | 37.16 | 37.65 | 3,308,170 | -0.27(-0.72%) |
Nov 28, 2018 | 36.95 | 38.02 | 36.90 | 37.92 | 3,208,631 | +1.03(+2.79%) |
Nov 27, 2018 | 36.55 | 36.93 | 36.28 | 36.89 | 2,295,459 | +0.21(+0.58%) |
Nov 26, 2018 | 35.47 | 36.93 | 35.39 | 36.68 | 3,013,234 | +1.34(+3.79%) |
Nov 23, 2018 | 35.27 | 35.64 | 35.16 | 35.34 | 790,199 | -0.16(-0.45%) |
Nov 21, 2018 | 35.50 | 35.50 | 35.50 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 35.25 | 35.86 | 34.75 | 35.51 | 2,000,448 | -0.10(-0.27%) |
Nov 19, 2018 | 36.61 | 36.63 | 35.55 | 35.61 | 2,523,844 | -1.05(-2.88%) |
Nov 16, 2018 | 36.37 | 36.81 | 36.14 | 36.66 | 1,867,425 | +0.00(+0.00%) |
Nov 15, 2018 | 36.44 | 36.87 | 36.02 | 36.66 | 2,812,644 | -0.12(-0.34%) |
Nov 14, 2018 | 37.19 | 37.56 | 36.52 | 36.79 | 3,491,537 | -0.07(-0.19%) |
Nov 13, 2018 | 36.33 | 37.28 | 36.31 | 36.86 | 2,912,032 | +0.73(+2.01%) |
Nov 12, 2018 | 36.16 | 36.56 | 35.93 | 36.13 | 3,786,337 | +0.04(+0.12%) |
Nov 09, 2018 | 35.98 | 36.37 | 35.89 | 36.09 | 2,568,119 | -0.12(-0.32%) |
Nov 08, 2018 | 36.31 | 36.68 | 35.86 | 36.20 | 2,852,861 | -0.09(-0.24%) |
Nov 07, 2018 | 35.16 | 36.38 | 35.13 | 36.29 | 4,155,764 | +1.28(+3.67%) |
Nov 06, 2018 | 34.73 | 35.10 | 34.66 | 35.01 | 1,557,926 | +0.27(+0.77%) |
Nov 05, 2018 | 35.30 | 35.53 | 34.46 | 34.74 | 4,198,523 | -0.52(-1.48%) |
Nov 02, 2018 | 35.12 | 35.65 | 34.95 | 35.26 | 2,739,003 | +0.45(+1.30%) |
Nov 01, 2018 | 34.02 | 35.16 | 33.98 | 34.81 | 3,129,903 | +0.95(+2.80%) |
Oct 31, 2018 | 33.73 | 34.33 | 33.57 | 33.86 | 2,998,891 | +0.41(+1.22%) |
Oct 30, 2018 | 32.31 | 33.49 | 32.29 | 33.45 | 2,732,590 | +1.10(+3.40%) |
Oct 29, 2018 | 32.29 | 33.07 | 31.93 | 32.36 | 3,180,176 | +0.47(+1.47%) |
Oct 26, 2018 | 32.79 | 32.83 | 31.68 | 31.89 | 3,635,074 | -1.17(-3.54%) |
Oct 25, 2018 | 33.43 | 33.80 | 32.96 | 33.06 | 2,987,306 | -0.38(-1.14%) |
Oct 24, 2018 | 33.63 | 34.27 | 33.41 | 33.44 | 4,832,215 | -0.12(-0.34%) |
Oct 23, 2018 | 33.67 | 33.86 | 32.03 | 33.55 | 8,769,493 | -0.76(-2.22%) |
Oct 22, 2018 | 34.86 | 35.01 | 33.91 | 34.31 | 5,233,152 | -0.74(-2.12%) |
Oct 19, 2018 | 34.90 | 35.46 | 34.32 | 35.06 | 4,483,852 | -0.70(-1.96%) |
Oct 18, 2018 | 36.84 | 36.92 | 35.47 | 35.76 | 2,905,223 | -1.16(-3.14%) |
Oct 17, 2018 | 36.40 | 37.11 | 36.40 | 36.92 | 2,013,990 | +0.40(+1.09%) |
Oct 16, 2018 | 36.13 | 36.55 | 35.81 | 36.52 | 1,776,007 | +0.45(+1.25%) |
Oct 15, 2018 | 36.19 | 36.65 | 35.95 | 36.07 | 2,197,519 | -0.19(-0.51%) |
Oct 12, 2018 | 36.73 | 36.83 | 35.83 | 36.25 | 2,001,740 | -0.01(-0.02%) |
Oct 11, 2018 | 36.39 | 37.09 | 35.99 | 36.26 | 3,706,480 | -0.20(-0.56%) |
Oct 10, 2018 | 37.43 | 37.54 | 36.42 | 36.47 | 3,002,293 | -1.18(-3.13%) |
Oct 09, 2018 | 38.63 | 38.78 | 37.55 | 37.65 | 1,773,976 | -1.11(-2.86%) |
Oct 08, 2018 | 38.75 | 39.60 | 38.56 | 38.75 | 2,123,284 | -0.19(-0.50%) |
Oct 05, 2018 | 38.70 | 39.21 | 38.60 | 38.95 | 4,159,917 | +0.27(+0.71%) |
Oct 04, 2018 | 39.60 | 39.60 | 38.39 | 38.67 | 3,253,569 | -1.15(-2.89%) |
Oct 03, 2018 | 40.51 | 40.71 | 39.76 | 39.82 | 2,308,525 | -0.54(-1.34%) |
Oct 02, 2018 | 40.23 | 40.69 | 40.19 | 40.37 | 2,700,780 | -0.08(-0.20%) |
Oct 01, 2018 | 40.44 | 40.95 | 40.21 | 40.45 | 2,228,650 | +0.31(+0.77%) |
Sep 28, 2018 | 39.73 | 40.56 | 39.69 | 40.13 | 2,022,056 | +0.27(+0.67%) |
Sep 27, 2018 | 39.63 | 40.10 | 39.33 | 39.87 | 1,356,484 | +0.15(+0.38%) |
Sep 26, 2018 | 40.32 | 40.32 | 39.68 | 39.72 | 1,616,210 | +0.04(+0.09%) |
Sep 25, 2018 | 39.62 | 39.94 | 39.39 | 39.68 | 1,853,547 | +0.11(+0.27%) |
Sep 24, 2018 | 39.97 | 40.09 | 39.50 | 39.58 | 2,079,627 | -0.60(-1.50%) |
Sep 21, 2018 | 40.06 | 40.43 | 39.33 | 40.18 | 4,234,749 | -0.08(-0.20%) |
Sep 20, 2018 | 40.23 | 40.65 | 40.17 | 40.26 | 2,318,179 | +0.20(+0.51%) |
Sep 19, 2018 | 39.60 | 40.28 | 39.40 | 40.06 | 1,863,607 | +0.71(+1.80%) |
Sep 18, 2018 | 39.45 | 39.65 | 38.87 | 39.35 | 1,997,866 | +0.04(+0.09%) |
Sep 17, 2018 | 38.98 | 39.80 | 38.98 | 39.31 | 1,952,983 | +0.42(+1.07%) |
Sep 14, 2018 | 39.04 | 39.11 | 38.75 | 38.89 | 1,890,107 | -0.25(-0.63%) |
Sep 13, 2018 | 39.31 | 39.49 | 38.89 | 39.14 | 1,280,470 | +0.06(+0.16%) |
Sep 12, 2018 | 39.11 | 39.22 | 38.87 | 39.08 | 1,016,270 | +0.07(+0.18%) |
Sep 11, 2018 | 38.94 | 39.05 | 38.46 | 39.01 | 1,460,760 | -0.18(-0.45%) |
Sep 10, 2018 | 39.18 | 39.61 | 39.10 | 39.18 | 1,641,220 | +0.20(+0.52%) |
Sep 07, 2018 | 38.64 | 39.17 | 38.45 | 38.98 | 1,896,253 | +0.26(+0.68%) |
Sep 06, 2018 | 38.72 | 38.99 | 38.45 | 38.72 | 1,907,495 | +0.00(+0.00%) |
Sep 05, 2018 | 37.60 | 39.04 | 37.60 | 38.72 | 4,819,825 | +1.04(+2.75%) |
Sep 04, 2018 | 37.37 | 37.81 | 36.95 | 37.68 | 1,558,816 | +0.24(+0.63%) |
Aug 31, 2018 | 37.44 | 37.44 | 37.44 | 0 | +0.15(+0.40%) | |
Aug 30, 2018 | 37.83 | 38.02 | 37.12 | 37.30 | 1,059,180 | -0.69(-1.80%) |
Aug 29, 2018 | 37.86 | 38.17 | 37.61 | 37.98 | 1,623,194 | +0.10(+0.26%) |
Aug 28, 2018 | 38.75 | 38.75 | 37.73 | 37.88 | 1,186,304 | -0.35(-0.92%) |
Aug 27, 2018 | 37.92 | 38.75 | 37.70 | 38.24 | 2,084,248 | +0.59(+1.56%) |
Aug 24, 2018 | 37.64 | 37.80 | 37.32 | 37.65 | 1,206,841 | +0.10(+0.26%) |
Aug 23, 2018 | 37.55 | 37.72 | 37.29 | 37.55 | 1,141,308 | -0.09(-0.23%) |
Aug 22, 2018 | 37.87 | 38.03 | 37.55 | 37.64 | 1,195,565 | -0.39(-1.02%) |
Aug 21, 2018 | 37.41 | 38.17 | 37.30 | 38.02 | 1,507,522 | +0.74(+1.98%) |
Aug 20, 2018 | 37.22 | 37.72 | 37.15 | 37.29 | 2,404,276 | +0.16(+0.43%) |
Aug 17, 2018 | 36.04 | 37.39 | 36.01 | 37.13 | 4,814,617 | +1.01(+2.80%) |
Aug 16, 2018 | 36.28 | 36.42 | 35.94 | 36.12 | 2,587,272 | +0.10(+0.27%) |
Aug 15, 2018 | 36.36 | 36.45 | 35.83 | 36.02 | 2,416,281 | -0.53(-1.44%) |
Aug 14, 2018 | 36.38 | 36.85 | 36.03 | 36.55 | 3,111,127 | +0.19(+0.53%) |
Aug 13, 2018 | 37.78 | 37.96 | 36.20 | 36.36 | 3,319,919 | -1.64(-4.32%) |
Aug 10, 2018 | 38.24 | 38.30 | 37.88 | 38.00 | 1,285,263 | -0.44(-1.14%) |
Aug 09, 2018 | 38.10 | 38.61 | 38.02 | 38.44 | 1,072,555 | +0.08(+0.21%) |
Aug 08, 2018 | 38.39 | 38.56 | 38.16 | 38.36 | 1,493,154 | +0.03(+0.07%) |
Aug 07, 2018 | 38.11 | 38.44 | 37.95 | 38.33 | 1,748,340 | +0.25(+0.67%) |
Aug 06, 2018 | 38.31 | 38.71 | 37.83 | 38.08 | 3,646,917 | -0.63(-1.63%) |
Aug 03, 2018 | 37.73 | 38.78 | 37.73 | 38.71 | 1,893,749 | +0.97(+2.56%) |
Aug 02, 2018 | 37.32 | 37.78 | 36.88 | 37.74 | 1,682,842 | +0.26(+0.70%) |
Aug 01, 2018 | 37.79 | 37.80 | 36.93 | 37.48 | 2,816,046 | -0.20(-0.54%) |
Jul 31, 2018 | 38.84 | 39.10 | 37.57 | 37.68 | 2,800,448 | -1.10(-2.83%) |
Jul 30, 2018 | 39.35 | 39.59 | 38.70 | 38.78 | 2,490,096 | -0.21(-0.54%) |
Jul 27, 2018 | 39.28 | 39.65 | 38.77 | 38.99 | 2,065,049 | -0.19(-0.49%) |
Jul 26, 2018 | 39.45 | 40.30 | 38.95 | 39.18 | 2,193,371 | -0.43(-1.09%) |
Jul 25, 2018 | 39.37 | 39.99 | 37.74 | 39.61 | 6,443,705 | +0.40(+1.03%) |
Jul 24, 2018 | 37.68 | 39.84 | 36.98 | 39.21 | 7,731,305 | +2.79(+7.67%) |
Jul 23, 2018 | 36.46 | 36.79 | 36.07 | 36.42 | 3,430,278 | -0.15(-0.41%) |
Jul 20, 2018 | 36.65 | 36.87 | 36.46 | 36.57 | 1,968,993 | -0.44(-1.19%) |
Jul 19, 2018 | 36.67 | 37.18 | 36.65 | 37.01 | 1,516,216 | +0.00(+0.00%) |
Jul 18, 2018 | 37.43 | 37.45 | 36.65 | 37.01 | 2,764,216 | -0.47(-1.24%) |
Jul 17, 2018 | 37.47 | 37.98 | 37.44 | 37.47 | 1,511,018 | -0.25(-0.68%) |
Jul 16, 2018 | 37.68 | 37.78 | 37.44 | 37.73 | 1,126,880 | +0.01(+0.02%) |
Jul 13, 2018 | 37.78 | 37.88 | 37.52 | 37.72 | 1,726,712 | -0.27(-0.72%) |
Jul 12, 2018 | 38.11 | 38.17 | 37.59 | 37.99 | 1,255,129 | +0.25(+0.68%) |
Jul 11, 2018 | 37.97 | 38.01 | 37.27 | 37.73 | 1,498,463 | -0.65(-1.69%) |
Jul 10, 2018 | 38.09 | 38.65 | 38.02 | 38.38 | 1,964,508 | +0.26(+0.69%) |
Jul 09, 2018 | 37.42 | 38.68 | 37.37 | 38.12 | 3,020,232 | +0.88(+2.36%) |
Jul 06, 2018 | 37.24 | 37.50 | 36.50 | 37.24 | 1,592,706 | +0.17(+0.45%) |
Jul 05, 2018 | 37.44 | 38.11 | 36.92 | 37.08 | 4,026,347 | -0.07(-0.19%) |
Jul 03, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.30(+0.81%) | |
Jul 02, 2018 | 36.86 | 36.89 | 36.47 | 36.85 | 1,547,480 | -0.12(-0.33%) |
Jun 29, 2018 | 37.32 | 36.85 | 36.97 | 2,122,141 | +0.16(+0.43%) | |
Jun 28, 2018 | 36.28 | 36.99 | 36.21 | 36.81 | 2,343,737 | +0.22(+0.60%) |
Jun 27, 2018 | 36.12 | 36.87 | 35.85 | 36.59 | 3,199,202 | +0.29(+0.80%) |
Jun 26, 2018 | 36.15 | 36.76 | 35.55 | 36.30 | 5,472,617 | -0.22(-0.60%) |
Jun 25, 2018 | 37.74 | 38.71 | 36.07 | 36.52 | 4,972,686 | -2.32(-5.97%) |
Jun 22, 2018 | 39.80 | 40.10 | 38.50 | 38.84 | 4,366,073 | -0.90(-2.28%) |
Jun 21, 2018 | 39.94 | 40.28 | 39.64 | 39.75 | 2,433,375 | -0.39(-0.96%) |
Jun 20, 2018 | 39.71 | 40.30 | 39.56 | 40.13 | 2,568,554 | +0.85(+2.17%) |
Jun 19, 2018 | 39.56 | 39.71 | 38.79 | 39.28 | 1,899,194 | -0.76(-1.89%) |
Jun 18, 2018 | 40.10 | 40.24 | 39.55 | 40.04 | 2,434,473 | -0.33(-0.81%) |
Jun 15, 2018 | 38.83 | 38.83 | 40.36 | 5,601,817 | +1.53(+3.94%) | |
Jun 14, 2018 | 39.04 | 39.70 | 38.41 | 38.83 | 2,680,650 | -0.09(-0.23%) |
Jun 13, 2018 | 38.35 | 39.45 | 38.35 | 38.92 | 3,762,887 | +0.83(+2.19%) |
Jun 12, 2018 | 37.62 | 38.16 | 37.61 | 38.09 | 1,818,749 | +0.51(+1.36%) |
Jun 11, 2018 | 37.47 | 37.88 | 37.44 | 37.58 | 1,501,113 | +0.11(+0.28%) |
Jun 08, 2018 | 37.37 | 37.65 | 37.08 | 37.47 | 1,853,425 | +0.09(+0.24%) |
Jun 07, 2018 | 37.62 | 37.99 | 37.24 | 37.38 | 2,216,404 | -0.34(-0.91%) |
Jun 06, 2018 | 37.88 | 37.73 | 3,851,389 | +1.29(+3.54%) | ||
Jun 05, 2018 | 36.23 | 36.60 | 36.08 | 36.43 | 1,707,990 | +0.25(+0.70%) |
Jun 04, 2018 | 35.93 | 36.29 | 35.78 | 36.18 | 1,460,594 | +0.44(+1.23%) |
Jun 01, 2018 | 36.22 | 36.27 | 35.17 | 35.74 | 2,937,862 | -0.35(-0.97%) |
May 31, 2018 | 36.65 | 36.87 | 35.98 | 36.09 | 2,056,019 | -0.80(-2.17%) |
May 30, 2018 | 37.15 | 37.15 | 36.50 | 36.89 | 1,272,701 | +0.00(+0.00%) |
May 29, 2018 | 36.48 | 37.10 | 36.41 | 36.89 | 2,325,300 | +0.04(+0.12%) |
May 25, 2018 | 36.85 | 36.85 | 36.85 | 0 | +0.41(+1.12%) | |
May 24, 2018 | 36.58 | 36.66 | 36.18 | 36.44 | 1,334,059 | -0.19(-0.52%) |
May 23, 2018 | 36.95 | 37.03 | 36.47 | 36.63 | 1,327,752 | -0.50(-1.34%) |
May 22, 2018 | 37.30 | 37.39 | 37.09 | 37.13 | 1,124,240 | -0.04(-0.12%) |
May 21, 2018 | 37.27 | 37.45 | 37.10 | 37.17 | 1,627,549 | +0.16(+0.42%) |
May 18, 2018 | 37.07 | 37.28 | 36.86 | 37.01 | 1,439,265 | -0.06(-0.16%) |
May 17, 2018 | 36.83 | 37.18 | 36.54 | 37.07 | 2,000,618 | +0.22(+0.59%) |
May 16, 2018 | 35.92 | 37.10 | 35.78 | 36.86 | 3,637,025 | +1.04(+2.89%) |
May 15, 2018 | 35.40 | 36.05 | 35.40 | 35.82 | 1,783,745 | +0.22(+0.61%) |
May 14, 2018 | 35.57 | 35.81 | 35.41 | 35.60 | 1,874,970 | +0.10(+0.27%) |
May 11, 2018 | 35.42 | 35.86 | 35.28 | 35.51 | 1,157,039 | +0.12(+0.34%) |
May 10, 2018 | 34.91 | 35.63 | 34.78 | 35.38 | 2,819,665 | +0.46(+1.32%) |
May 09, 2018 | 35.11 | 35.24 | 34.85 | 34.92 | 4,179,258 | -0.18(-0.52%) |
May 08, 2018 | 35.56 | 35.87 | 34.84 | 35.11 | 2,044,526 | -0.38(-1.08%) |
May 07, 2018 | 35.68 | 35.83 | 35.07 | 35.49 | 2,618,657 | -0.22(-0.61%) |
May 04, 2018 | 34.85 | 35.75 | 34.64 | 35.71 | 1,835,000 | +0.85(+2.45%) |
May 03, 2018 | 34.89 | 35.03 | 34.26 | 34.85 | 2,347,366 | -0.17(-0.50%) |
May 02, 2018 | 35.35 | 35.56 | 34.97 | 35.03 | 1,949,196 | -0.44(-1.25%) |
May 01, 2018 | 35.77 | 35.78 | 34.95 | 35.47 | 2,366,795 | -0.35(-0.97%) |
Apr 30, 2018 | 36.46 | 36.61 | 35.48 | 35.82 | 2,110,845 | -0.60(-1.65%) |
Apr 27, 2018 | 36.20 | 36.59 | 36.07 | 36.42 | 1,849,249 | +0.00(+0.00%) |
Apr 26, 2018 | 37.00 | 37.04 | 36.10 | 36.42 | 2,995,613 | -0.44(-1.20%) |
Apr 25, 2018 | 36.73 | 37.07 | 36.08 | 36.87 | 4,118,286 | +0.28(+0.76%) |
Apr 24, 2018 | 37.52 | 37.55 | 35.45 | 36.59 | 7,775,828 | +0.87(+2.44%) |
Apr 23, 2018 | 35.77 | 36.36 | 35.69 | 35.72 | 4,200,917 | -0.03(-0.07%) |
Apr 20, 2018 | 35.78 | 35.98 | 35.66 | 35.74 | 2,554,217 | +0.07(+0.20%) |
Apr 19, 2018 | 36.49 | 36.49 | 35.30 | 35.67 | 2,927,944 | -0.82(-2.24%) |
Apr 18, 2018 | 36.73 | 36.83 | 36.39 | 36.49 | 4,405,105 | -0.08(-0.21%) |
Apr 17, 2018 | 36.97 | 37.00 | 36.49 | 36.57 | 2,207,720 | -0.04(-0.12%) |
Apr 16, 2018 | 36.80 | 36.88 | 36.57 | 36.61 | 1,864,605 | -0.14(-0.38%) |
Apr 13, 2018 | 36.81 | 37.15 | 36.53 | 36.75 | 2,253,891 | +0.05(+0.14%) |
Apr 12, 2018 | 36.73 | 37.54 | 36.58 | 36.70 | 3,643,844 | +0.08(+0.21%) |
Apr 11, 2018 | 36.52 | 36.84 | 36.31 | 36.62 | 2,760,797 | -0.29(-0.78%) |
Apr 10, 2018 | 36.85 | 37.33 | 36.81 | 36.91 | 2,144,842 | +0.37(+1.03%) |
Apr 09, 2018 | 36.94 | 37.07 | 36.47 | 36.53 | 2,603,617 | -0.21(-0.57%) |
Apr 06, 2018 | 36.87 | 37.53 | 36.40 | 36.74 | 3,677,344 | -0.37(-0.99%) |
Apr 05, 2018 | 37.37 | 37.68 | 36.85 | 37.11 | 2,646,098 | -0.07(-0.19%) |
Apr 04, 2018 | 36.60 | 37.31 | 36.59 | 37.18 | 2,553,412 | +0.06(+0.16%) |
Apr 03, 2018 | 36.77 | 37.41 | 36.70 | 37.12 | 1,948,135 | +0.50(+1.36%) |
Apr 02, 2018 | 37.29 | 37.52 | 36.45 | 36.62 | 2,196,683 | -0.72(-1.94%) |
Mar 29, 2018 | 37.34 | 37.34 | 37.34 | 0 | +0.17(+0.47%) | |
Mar 28, 2018 | 36.62 | 37.54 | 36.62 | 37.17 | 2,534,533 | +0.57(+1.57%) |
Mar 27, 2018 | 36.93 | 37.33 | 36.43 | 36.60 | 1,951,338 | -0.33(-0.90%) |
Mar 26, 2018 | 36.46 | 36.98 | 36.01 | 36.93 | 2,063,296 | +0.84(+2.32%) |
Mar 23, 2018 | 36.80 | 36.98 | 35.99 | 36.09 | 1,609,662 | -0.60(-1.64%) |
Mar 22, 2018 | 37.32 | 37.67 | 36.69 | 36.69 | 1,890,310 | -1.00(-2.66%) |
Mar 21, 2018 | 37.56 | 38.24 | 37.54 | 37.69 | 1,590,847 | +0.24(+0.65%) |
Mar 20, 2018 | 37.92 | 38.10 | 36.84 | 37.45 | 3,286,105 | -0.47(-1.24%) |
Mar 19, 2018 | 38.24 | 38.43 | 37.65 | 37.92 | 2,142,942 | -0.52(-1.36%) |
Mar 16, 2018 | 37.88 | 38.64 | 37.88 | 38.44 | 2,798,884 | +0.63(+1.66%) |
Mar 15, 2018 | 37.98 | 38.37 | 37.74 | 37.81 | 1,930,687 | -0.03(-0.09%) |
Mar 14, 2018 | 39.31 | 39.41 | 37.71 | 37.85 | 2,733,750 | -1.21(-3.10%) |
Mar 13, 2018 | 39.31 | 39.38 | 38.89 | 39.06 | 2,383,522 | +0.03(+0.07%) |
Mar 12, 2018 | 38.97 | 39.80 | 38.76 | 39.03 | 2,228,274 | +0.41(+1.06%) |
Mar 09, 2018 | 38.76 | 38.82 | 38.14 | 38.62 | 1,643,590 | +0.01(+0.02%) |
Mar 08, 2018 | 38.56 | 38.63 | 38.03 | 38.62 | 1,917,594 | +0.38(+1.00%) |
Mar 07, 2018 | 38.23 | 2,617,446 | -0.37(-0.97%) | |||
Mar 06, 2018 | 39.53 | 39.56 | 38.20 | 38.61 | 3,431,336 | -0.78(-1.99%) |
Mar 05, 2018 | 38.26 | 39.63 | 38.23 | 39.39 | 5,548,516 | +0.90(+2.33%) |
Mar 02, 2018 | 38.81 | 38.89 | 37.87 | 38.49 | 4,861,634 | -0.79(-2.02%) |
Mar 01, 2018 | 39.77 | 39.91 | 39.23 | 39.29 | 3,124,531 | -0.24(-0.60%) |
Feb 28, 2018 | 39.72 | 40.01 | 39.36 | 39.52 | 2,901,933 | -0.14(-0.35%) |
Feb 27, 2018 | 40.73 | 40.93 | 39.26 | 39.66 | 4,123,248 | -0.95(-2.34%) |
Feb 26, 2018 | 41.04 | 41.25 | 40.44 | 40.61 | 9,658,676 | +0.02(+0.04%) |
Feb 23, 2018 | 40.71 | 40.91 | 40.34 | 40.59 | 1,297,620 | -0.05(-0.13%) |
Feb 22, 2018 | 40.64 | 2,395,292 | +0.32(+0.80%) | |||
Feb 21, 2018 | 40.64 | 41.25 | 40.28 | 40.32 | 2,930,902 | -0.30(-0.73%) |
Feb 20, 2018 | 40.86 | 40.95 | 40.20 | 40.62 | 2,994,589 | -0.45(-1.10%) |
Feb 16, 2018 | 41.07 | 41.07 | 41.07 | 0 | -0.43(-1.03%) | |
Feb 15, 2018 | 41.95 | 42.13 | 41.12 | 41.50 | 3,108,213 | -0.25(-0.61%) |
Feb 14, 2018 | 40.93 | 42.19 | 40.86 | 41.75 | 4,059,677 | +0.60(+1.46%) |
Feb 13, 2018 | 41.64 | 41.84 | 40.93 | 41.15 | 2,807,342 | -0.64(-1.52%) |
Feb 12, 2018 | 41.86 | 42.14 | 40.98 | 41.79 | 2,195,907 | +0.45(+1.09%) |
Feb 09, 2018 | 41.60 | 42.26 | 40.51 | 41.34 | 4,050,488 | +0.25(+0.61%) |
Feb 08, 2018 | 41.79 | 42.07 | 41.09 | 41.09 | 2,919,809 | -0.81(-1.94%) |
Feb 07, 2018 | 41.74 | 42.39 | 41.50 | 41.90 | 2,618,566 | -0.12(-0.29%) |
Feb 06, 2018 | 39.74 | 42.26 | 39.56 | 42.02 | 5,154,223 | +1.61(+3.98%) |
Feb 05, 2018 | 40.61 | 41.22 | 39.75 | 40.41 | 2,976,377 | -0.64(-1.56%) |
Feb 02, 2018 | 41.65 | 41.76 | 40.52 | 41.05 | 3,122,834 | -1.02(-2.42%) |
Feb 01, 2018 | 41.28 | 41.91 | 41.23 | 42.07 | 4,259,401 | +0.19(+0.45%) |
Jan 31, 2018 | 43.91 | 44.17 | 41.46 | 41.88 | 7,329,096 | -2.06(-4.68%) |
Jan 30, 2018 | 44.56 | 44.72 | 43.04 | 43.94 | 13,288,493 | -3.85(-8.05%) |
Jan 29, 2018 | 47.56 | 48.83 | 47.46 | 47.78 | 5,693,831 | +0.12(+0.25%) |
Jan 26, 2018 | 47.36 | 47.75 | 47.10 | 47.66 | 2,066,872 | +0.39(+0.82%) |
Jan 25, 2018 | 48.41 | 48.53 | 47.13 | 47.27 | 2,847,896 | -1.08(-2.23%) |
Jan 24, 2018 | 46.88 | 48.62 | 46.72 | 48.35 | 5,856,755 | +1.62(+3.48%) |
Jan 23, 2018 | 46.67 | 46.86 | 46.11 | 46.73 | 1,899,369 | +0.22(+0.48%) |
Jan 22, 2018 | 47.20 | 47.50 | 45.80 | 46.50 | 2,917,403 | +0.70(+1.53%) |
Jan 19, 2018 | 45.42 | 45.80 | 44.98 | 45.80 | 1,870,539 | +0.57(+1.26%) |
Jan 18, 2018 | 44.98 | 45.71 | 44.94 | 45.23 | 3,467,807 | -0.15(-0.32%) |
Jan 17, 2018 | 45.12 | 45.76 | 45.07 | 45.38 | 1,936,286 | +0.46(+1.02%) |
Jan 16, 2018 | 46.50 | 46.93 | 44.55 | 44.92 | 5,513,525 | -2.10(-4.47%) |
Jan 12, 2018 | 47.02 | 47.02 | 47.02 | 0 | +0.67(+1.45%) | |
Jan 11, 2018 | 45.10 | 46.52 | 44.98 | 46.35 | 3,596,836 | +1.28(+2.84%) |
Jan 10, 2018 | 44.81 | 45.26 | 44.65 | 45.07 | 1,544,891 | -0.10(-0.23%) |
Jan 09, 2018 | 44.79 | 45.48 | 44.53 | 45.17 | 2,655,384 | +0.63(+1.42%) |
Jan 08, 2018 | 43.98 | 44.89 | 43.83 | 44.54 | 2,016,258 | +0.49(+1.12%) |
Jan 05, 2018 | 44.15 | 44.15 | 43.45 | 44.05 | 2,576,338 | +0.00(+0.00%) |
Jan 04, 2018 | 43.30 | 44.21 | 42.63 | 44.05 | 3,630,172 | +0.75(+1.74%) |
Jan 03, 2018 | 43.54 | 44.13 | 43.01 | 43.30 | 7,745,313 | -1.69(-3.76%) |
Jan 02, 2018 | 44.23 | 45.02 | 43.86 | 44.99 | 1,832,828 | +1.02(+2.32%) |
Dec 29, 2017 | 43.97 | 43.97 | 43.97 | 0 | -0.60(-1.34%) | |
Dec 28, 2017 | 44.35 | 44.60 | 43.97 | 44.57 | 1,279,186 | +0.25(+0.57%) |
Dec 27, 2017 | 44.75 | 45.08 | 44.15 | 44.32 | 869,915 | -0.42(-0.95%) |
Dec 26, 2017 | 44.75 | 44.86 | 44.27 | 44.74 | 1,694,406 | -0.06(-0.14%) |
Dec 22, 2017 | 44.88 | 45.15 | 44.31 | 44.80 | 1,414,892 | +0.03(+0.06%) |
Dec 21, 2017 | 44.11 | 44.94 | 43.96 | 44.78 | 1,967,942 | +0.95(+2.17%) |
Dec 20, 2017 | 44.37 | 44.52 | 43.80 | 43.83 | 1,661,450 | -0.41(-0.94%) |
Dec 19, 2017 | 44.91 | 45.20 | 44.10 | 44.24 | 3,478,920 | -0.40(-0.89%) |
Dec 18, 2017 | 44.01 | 44.82 | 43.94 | 44.64 | 1,830,588 | +1.03(+2.36%) |
Dec 15, 2017 | 43.60 | 44.07 | 43.52 | 43.61 | 3,225,927 | +0.38(+0.88%) |
Dec 14, 2017 | 43.87 | 44.10 | 43.21 | 43.23 | 1,512,476 | -0.54(-1.23%) |
Dec 13, 2017 | 43.70 | 44.06 | 43.33 | 43.77 | 1,489,309 | -0.01(-0.02%) |
Dec 12, 2017 | 43.78 | 44.13 | 43.12 | 43.78 | 2,046,247 | +0.20(+0.45%) |
Dec 11, 2017 | 43.84 | 44.70 | 43.53 | 43.58 | 2,057,814 | -0.34(-0.78%) |
Dec 08, 2017 | 43.86 | 44.03 | 43.25 | 43.92 | 2,006,269 | +0.01(+0.02%) |
Dec 07, 2017 | 43.49 | 44.20 | 43.29 | 43.92 | 2,006,129 | +0.26(+0.59%) |
Dec 06, 2017 | 43.31 | 43.83 | 42.88 | 43.66 | 2,458,051 | +0.21(+0.47%) |
Dec 05, 2017 | 44.74 | 44.82 | 42.93 | 43.45 | 3,870,136 | -1.00(-2.26%) |
Dec 04, 2017 | 43.20 | 43.90 | 43.12 | 44.46 | 4,110,791 | +1.53(+3.56%) |