Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.80 | 38.07 | 37.39 | 37.63 | 1,296,900 | -0.17(-0.45%) |
Nov 29, 2018 | 37.63 | 38.27 | 37.41 | 37.80 | 722,565 | -0.11(-0.29%) |
Nov 28, 2018 | 37.03 | 37.92 | 36.82 | 37.91 | 1,216,832 | +1.15(+3.13%) |
Nov 27, 2018 | 36.55 | 37.06 | 36.53 | 36.76 | 557,648 | -0.05(-0.14%) |
Nov 26, 2018 | 36.83 | 37.29 | 36.62 | 36.81 | 908,017 | +0.47(+1.29%) |
Nov 23, 2018 | 35.73 | 36.60 | 35.70 | 36.34 | 217,500 | +0.32(+0.89%) |
Nov 21, 2018 | 36.02 | 36.02 | 36.02 | 0 | +0.27(+0.76%) | |
Nov 20, 2018 | 35.22 | 36.28 | 34.67 | 35.75 | 1,833,598 | -0.12(-0.33%) |
Nov 19, 2018 | 37.42 | 37.53 | 35.52 | 35.87 | 1,600,749 | -1.86(-4.93%) |
Nov 16, 2018 | 37.68 | 37.98 | 37.56 | 37.73 | 1,191,200 | -0.11(-0.29%) |
Nov 15, 2018 | 37.21 | 38.10 | 37.12 | 37.84 | 1,413,089 | +0.44(+1.18%) |
Nov 14, 2018 | 38.13 | 38.16 | 37.28 | 37.40 | 647,968 | -0.35(-0.93%) |
Nov 13, 2018 | 37.69 | 38.34 | 37.46 | 37.75 | 1,072,929 | +0.11(+0.29%) |
Nov 12, 2018 | 37.47 | 37.94 | 37.12 | 37.64 | 1,118,105 | -0.02(-0.05%) |
Nov 09, 2018 | 37.84 | 38.00 | 37.27 | 37.66 | 595,800 | -0.50(-1.31%) |
Nov 08, 2018 | 38.20 | 38.48 | 37.95 | 38.16 | 783,449 | -0.34(-0.88%) |
Nov 07, 2018 | 37.45 | 38.51 | 37.28 | 38.50 | 1,248,454 | +2.07(+5.68%) |
Nov 06, 2018 | 36.03 | 36.56 | 35.46 | 36.43 | 1,089,015 | +0.21(+0.58%) |
Nov 05, 2018 | 35.71 | 36.52 | 34.88 | 36.22 | 1,394,785 | +0.45(+1.26%) |
Nov 02, 2018 | 37.11 | 37.34 | 35.08 | 35.77 | 2,942,900 | -0.85(-2.32%) |
Nov 01, 2018 | 36.65 | 36.80 | 35.98 | 36.62 | 2,203,325 | +0.22(+0.60%) |
Oct 31, 2018 | 35.88 | 36.76 | 35.78 | 36.40 | 1,800,126 | +0.99(+2.80%) |
Oct 30, 2018 | 34.64 | 35.67 | 34.58 | 35.41 | 1,373,599 | +0.82(+2.37%) |
Oct 29, 2018 | 35.71 | 36.03 | 34.06 | 34.59 | 1,026,655 | -0.48(-1.37%) |
Oct 26, 2018 | 35.15 | 35.82 | 34.53 | 35.07 | 1,096,000 | -0.68(-1.90%) |
Oct 25, 2018 | 34.94 | 35.91 | 34.90 | 35.75 | 1,067,428 | +1.11(+3.20%) |
Oct 24, 2018 | 35.65 | 36.28 | 34.63 | 34.64 | 1,240,051 | -1.19(-3.32%) |
Oct 23, 2018 | 35.58 | 36.13 | 35.36 | 35.83 | 1,095,984 | -0.16(-0.44%) |
Oct 22, 2018 | 35.39 | 36.20 | 35.35 | 35.99 | 1,028,545 | +0.79(+2.24%) |
Oct 19, 2018 | 35.68 | 35.99 | 35.19 | 35.20 | 950,900 | -0.25(-0.71%) |
Oct 18, 2018 | 35.32 | 35.51 | 35.00 | 35.45 | 1,048,247 | +0.14(+0.40%) |
Oct 17, 2018 | 35.39 | 35.61 | 34.97 | 35.31 | 951,727 | -0.18(-0.51%) |
Oct 16, 2018 | 35.08 | 35.56 | 34.89 | 35.49 | 1,474,030 | +0.77(+2.22%) |
Oct 15, 2018 | 34.98 | 35.12 | 34.64 | 34.72 | 531,086 | -0.27(-0.77%) |
Oct 12, 2018 | 34.92 | 35.17 | 34.50 | 34.99 | 1,210,800 | +0.86(+2.52%) |
Oct 11, 2018 | 34.32 | 35.00 | 34.09 | 34.13 | 1,329,137 | -0.37(-1.07%) |
Oct 10, 2018 | 35.54 | 35.67 | 34.48 | 34.50 | 1,146,762 | -1.19(-3.33%) |
Oct 09, 2018 | 35.91 | 36.25 | 35.53 | 35.69 | 795,171 | -0.35(-0.97%) |
Oct 08, 2018 | 36.54 | 36.78 | 35.69 | 36.04 | 1,001,541 | -0.73(-1.99%) |
Oct 05, 2018 | 37.13 | 37.49 | 36.50 | 36.77 | 685,700 | -0.42(-1.13%) |
Oct 04, 2018 | 37.37 | 37.42 | 36.71 | 37.19 | 877,445 | -0.31(-0.83%) |
Oct 03, 2018 | 37.40 | 37.74 | 37.21 | 37.50 | 511,875 | +0.14(+0.37%) |
Oct 02, 2018 | 37.37 | 37.78 | 37.19 | 37.36 | 1,206,379 | -0.08(-0.21%) |
Oct 01, 2018 | 37.94 | 38.08 | 37.35 | 37.44 | 1,071,859 | -0.27(-0.72%) |
Sep 28, 2018 | 37.72 | 38.08 | 37.64 | 37.71 | 813,100 | -0.17(-0.45%) |
Sep 27, 2018 | 38.30 | 38.49 | 37.85 | 37.88 | 821,216 | -0.45(-1.17%) |
Sep 26, 2018 | 38.60 | 38.85 | 38.31 | 38.33 | 1,138,856 | -0.19(-0.49%) |
Sep 25, 2018 | 38.58 | 38.67 | 38.14 | 38.52 | 1,370,747 | +0.09(+0.23%) |
Sep 24, 2018 | 38.61 | 38.61 | 38.08 | 38.43 | 671,239 | -0.29(-0.75%) |
Sep 21, 2018 | 39.28 | 39.52 | 38.61 | 38.72 | 1,390,800 | -0.59(-1.50%) |
Sep 20, 2018 | 39.06 | 39.46 | 39.01 | 39.31 | 1,073,507 | +0.41(+1.05%) |
Sep 19, 2018 | 38.15 | 38.92 | 38.04 | 38.90 | 990,034 | +0.83(+2.18%) |
Sep 18, 2018 | 38.00 | 38.40 | 37.54 | 38.07 | 872,901 | +0.11(+0.29%) |
Sep 17, 2018 | 39.72 | 39.85 | 37.90 | 37.96 | 1,151,192 | -1.90(-4.77%) |
Sep 14, 2018 | 39.98 | 40.35 | 39.83 | 39.86 | 885,700 | -0.05(-0.13%) |
Sep 13, 2018 | 39.81 | 40.27 | 39.70 | 39.91 | 647,735 | +0.31(+0.78%) |
Sep 12, 2018 | 38.99 | 39.70 | 38.90 | 39.60 | 718,407 | +0.68(+1.75%) |
Sep 11, 2018 | 38.76 | 38.99 | 38.47 | 38.92 | 859,110 | -0.11(-0.28%) |
Sep 10, 2018 | 39.17 | 39.17 | 38.70 | 39.03 | 675,534 | +0.25(+0.64%) |
Sep 07, 2018 | 38.87 | 39.14 | 38.45 | 38.78 | 829,200 | -0.15(-0.39%) |
Sep 06, 2018 | 39.11 | 39.14 | 38.47 | 38.93 | 1,246,661 | -0.15(-0.38%) |
Sep 05, 2018 | 40.95 | 40.95 | 39.02 | 39.08 | 1,519,913 | -1.91(-4.66%) |
Sep 04, 2018 | 41.32 | 41.43 | 40.87 | 40.99 | 938,020 | -0.48(-1.16%) |
Aug 31, 2018 | 41.47 | 41.47 | 41.47 | 0 | +0.16(+0.39%) | |
Aug 30, 2018 | 41.27 | 41.54 | 41.12 | 41.31 | 501,956 | -0.10(-0.24%) |
Aug 29, 2018 | 41.10 | 41.59 | 41.10 | 41.41 | 513,633 | +0.13(+0.31%) |
Aug 28, 2018 | 41.19 | 41.38 | 41.03 | 41.28 | 524,752 | +0.05(+0.12%) |
Aug 27, 2018 | 41.08 | 41.45 | 40.92 | 41.23 | 624,302 | +0.33(+0.81%) |
Aug 24, 2018 | 40.60 | 41.14 | 40.59 | 40.90 | 827,900 | +0.50(+1.24%) |
Aug 23, 2018 | 40.44 | 40.62 | 40.12 | 40.40 | 925,551 | -0.19(-0.47%) |
Aug 22, 2018 | 40.63 | 40.99 | 40.40 | 40.59 | 673,341 | -0.14(-0.34%) |
Aug 21, 2018 | 40.95 | 41.18 | 40.72 | 40.73 | 617,529 | -0.30(-0.73%) |
Aug 20, 2018 | 40.46 | 41.12 | 40.46 | 41.03 | 530,045 | +0.44(+1.08%) |
Aug 17, 2018 | 40.14 | 40.76 | 39.85 | 40.59 | 881,700 | +0.34(+0.84%) |
Aug 16, 2018 | 40.75 | 40.88 | 40.04 | 40.25 | 670,147 | -0.26(-0.64%) |
Aug 15, 2018 | 40.69 | 40.99 | 40.37 | 40.51 | 1,064,386 | -0.42(-1.03%) |
Aug 14, 2018 | 40.62 | 40.98 | 40.49 | 40.93 | 712,697 | +0.33(+0.81%) |
Aug 13, 2018 | 40.55 | 40.87 | 40.21 | 40.60 | 927,120 | -0.03(-0.07%) |
Aug 10, 2018 | 40.26 | 40.92 | 40.26 | 40.63 | 760,500 | +0.02(+0.05%) |
Aug 09, 2018 | 40.38 | 41.07 | 40.29 | 40.61 | 1,451,452 | +0.15(+0.37%) |
Aug 08, 2018 | 39.85 | 40.52 | 39.81 | 40.46 | 937,558 | +0.75(+1.89%) |
Aug 07, 2018 | 39.45 | 39.75 | 39.15 | 39.71 | 1,095,579 | +0.57(+1.46%) |
Aug 06, 2018 | 38.01 | 39.33 | 37.79 | 39.14 | 1,267,485 | +1.01(+2.65%) |
Aug 03, 2018 | 39.30 | 40.17 | 37.23 | 38.13 | 2,620,900 | -0.53(-1.37%) |
Aug 02, 2018 | 37.60 | 38.96 | 37.60 | 38.66 | 1,277,481 | +0.65(+1.71%) |
Aug 01, 2018 | 38.24 | 38.61 | 37.64 | 38.01 | 1,216,165 | -0.28(-0.73%) |
Jul 31, 2018 | 37.99 | 38.67 | 37.29 | 38.29 | 2,470,786 | +0.31(+0.82%) |
Jul 30, 2018 | 40.26 | 40.26 | 37.82 | 37.98 | 1,933,775 | -2.31(-5.73%) |
Jul 27, 2018 | 41.32 | 41.38 | 39.82 | 40.29 | 1,029,500 | -0.81(-1.97%) |
Jul 26, 2018 | 40.86 | 41.26 | 40.85 | 41.10 | 653,949 | +0.07(+0.17%) |
Jul 25, 2018 | 40.72 | 41.38 | 40.69 | 41.03 | 686,619 | +0.17(+0.42%) |
Jul 24, 2018 | 42.66 | 42.84 | 40.38 | 40.86 | 1,189,938 | -1.53(-3.61%) |
Jul 23, 2018 | 41.38 | 42.45 | 41.38 | 42.39 | 1,315,227 | +1.03(+2.49%) |
Jul 20, 2018 | 42.87 | 42.90 | 41.32 | 41.36 | 1,144,492 | -1.61(-3.75%) |
Jul 19, 2018 | 42.79 | 43.02 | 42.58 | 42.97 | 817,099 | -0.05(-0.12%) |
Jul 18, 2018 | 43.18 | 43.32 | 42.88 | 43.02 | 889,641 | -0.31(-0.72%) |
Jul 17, 2018 | 42.89 | 43.34 | 42.51 | 43.33 | 1,145,876 | +0.33(+0.77%) |
Jul 16, 2018 | 43.08 | 43.38 | 42.84 | 43.00 | 1,183,674 | -0.01(-0.02%) |
Jul 13, 2018 | 43.21 | 43.41 | 42.80 | 43.01 | 880,986 | -0.18(-0.42%) |
Jul 12, 2018 | 42.75 | 43.23 | 42.27 | 43.19 | 1,429,682 | +1.08(+2.56%) |
Jul 11, 2018 | 42.01 | 42.46 | 41.91 | 42.11 | 1,191,843 | -0.17(-0.40%) |
Jul 10, 2018 | 42.38 | 42.60 | 42.14 | 42.28 | 974,291 | -0.10(-0.24%) |
Jul 09, 2018 | 41.97 | 42.39 | 41.78 | 42.38 | 742,008 | +0.54(+1.29%) |
Jul 06, 2018 | 41.37 | 41.84 | 41.20 | 41.84 | 683,753 | +0.53(+1.28%) |
Jul 05, 2018 | 41.16 | 41.45 | 40.90 | 41.31 | 1,138,683 | +0.30(+0.73%) |
Jul 03, 2018 | 41.01 | 41.01 | 41.01 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 40.02 | 41.11 | 39.92 | 41.01 | 970,083 | +0.86(+2.14%) |
Jun 29, 2018 | 40.16 | 40.68 | 39.89 | 40.15 | 1,157,171 | +0.31(+0.78%) |
Jun 28, 2018 | 39.35 | 39.96 | 39.19 | 39.84 | 1,109,137 | +0.29(+0.73%) |
Jun 27, 2018 | 40.37 | 40.44 | 39.49 | 39.55 | 878,616 | -0.70(-1.74%) |
Jun 26, 2018 | 39.98 | 40.64 | 39.98 | 40.25 | 878,606 | +0.34(+0.85%) |
Jun 25, 2018 | 40.84 | 40.95 | 39.37 | 39.91 | 1,111,951 | -1.17(-2.85%) |
Jun 22, 2018 | 42.47 | 42.47 | 40.83 | 41.08 | 2,855,532 | -1.60(-3.75%) |
Jun 21, 2018 | 43.42 | 43.50 | 42.53 | 42.68 | 552,337 | -0.66(-1.52%) |
Jun 20, 2018 | 43.70 | 43.92 | 43.15 | 43.34 | 682,871 | -0.12(-0.28%) |
Jun 19, 2018 | 43.51 | 43.71 | 42.82 | 43.46 | 895,350 | -0.54(-1.23%) |
Jun 18, 2018 | 43.05 | 44.27 | 43.00 | 44.00 | 1,440,856 | +0.74(+1.71%) |
Jun 15, 2018 | 43.33 | 42.25 | 43.26 | 3,428,384 | +1.01(+2.39%) | |
Jun 14, 2018 | 41.91 | 42.50 | 41.75 | 42.25 | 1,194,505 | +0.35(+0.84%) |
Jun 13, 2018 | 41.23 | 42.23 | 41.03 | 41.90 | 1,198,060 | +0.90(+2.20%) |
Jun 12, 2018 | 41.19 | 41.34 | 40.76 | 41.00 | 970,654 | +0.00(+0.00%) |
Jun 11, 2018 | 40.89 | 41.25 | 40.49 | 41.00 | 769,707 | +0.28(+0.69%) |
Jun 08, 2018 | 40.86 | 40.98 | 40.38 | 40.72 | 929,971 | -0.36(-0.88%) |
Jun 07, 2018 | 42.67 | 42.76 | 40.81 | 41.08 | 1,706,084 | -1.55(-3.64%) |
Jun 06, 2018 | 42.69 | 42.63 | 986,758 | +0.98(+2.35%) | ||
Jun 05, 2018 | 40.98 | 41.65 | 40.66 | 41.65 | 784,681 | +0.89(+2.18%) |
Jun 04, 2018 | 39.90 | 40.84 | 39.85 | 40.76 | 699,241 | +1.06(+2.67%) |
Jun 01, 2018 | 39.94 | 40.43 | 39.67 | 39.70 | 801,321 | -0.17(-0.43%) |
May 31, 2018 | 39.65 | 40.01 | 39.60 | 39.87 | 1,253,624 | +0.22(+0.55%) |
May 30, 2018 | 39.85 | 40.33 | 39.57 | 39.65 | 1,032,728 | +0.98(+2.53%) |
May 29, 2018 | 38.28 | 38.79 | 38.28 | 38.67 | 446,312 | -0.10(-0.26%) |
May 25, 2018 | 38.77 | 38.77 | 38.77 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 38.47 | 38.90 | 38.31 | 38.80 | 712,085 | +0.41(+1.07%) |
May 23, 2018 | 38.20 | 38.50 | 37.95 | 38.39 | 452,642 | +0.09(+0.23%) |
May 22, 2018 | 38.60 | 38.60 | 38.28 | 38.30 | 550,173 | -0.19(-0.49%) |
May 21, 2018 | 38.78 | 38.97 | 38.28 | 38.49 | 841,197 | -0.20(-0.52%) |
May 18, 2018 | 38.71 | 39.39 | 38.41 | 38.69 | 969,472 | -0.17(-0.44%) |
May 17, 2018 | 39.75 | 40.45 | 38.83 | 38.86 | 1,623,903 | +0.84(+2.21%) |
May 16, 2018 | 38.10 | 38.41 | 37.94 | 38.02 | 855,152 | +0.02(+0.05%) |
May 15, 2018 | 37.69 | 38.05 | 37.41 | 38.00 | 1,239,893 | +0.01(+0.03%) |
May 14, 2018 | 39.41 | 39.56 | 37.94 | 37.99 | 1,603,061 | -1.49(-3.77%) |
May 11, 2018 | 39.66 | 39.93 | 39.18 | 39.48 | 1,398,932 | -0.11(-0.28%) |
May 10, 2018 | 39.79 | 40.07 | 39.56 | 39.59 | 707,158 | +0.11(+0.28%) |
May 09, 2018 | 39.28 | 39.63 | 39.17 | 39.48 | 695,659 | +0.23(+0.59%) |
May 08, 2018 | 38.56 | 39.51 | 38.56 | 39.25 | 1,212,432 | +0.79(+2.05%) |
May 07, 2018 | 38.00 | 38.71 | 37.88 | 38.46 | 1,653,316 | +0.40(+1.05%) |
May 04, 2018 | 38.01 | 38.95 | 36.63 | 38.06 | 4,829,171 | -1.94(-4.85%) |
May 03, 2018 | 40.81 | 41.08 | 39.87 | 40.00 | 2,485,362 | -0.81(-1.98%) |
May 02, 2018 | 40.97 | 41.14 | 40.72 | 40.81 | 829,681 | -0.19(-0.46%) |
May 01, 2018 | 40.74 | 41.03 | 40.44 | 41.00 | 872,725 | +0.08(+0.20%) |
Apr 30, 2018 | 41.10 | 41.36 | 40.89 | 40.92 | 936,755 | -0.01(-0.02%) |
Apr 27, 2018 | 41.02 | 41.03 | 40.56 | 40.93 | 827,799 | +0.17(+0.42%) |
Apr 26, 2018 | 40.35 | 40.94 | 40.28 | 40.76 | 599,587 | +0.63(+1.57%) |
Apr 25, 2018 | 40.20 | 40.23 | 39.60 | 40.13 | 454,625 | -0.12(-0.30%) |
Apr 24, 2018 | 40.92 | 41.20 | 39.76 | 40.25 | 607,214 | -0.36(-0.89%) |
Apr 23, 2018 | 41.08 | 41.16 | 40.35 | 40.61 | 335,392 | -0.32(-0.78%) |
Apr 20, 2018 | 41.27 | 41.50 | 40.78 | 40.93 | 525,321 | -0.48(-1.16%) |
Apr 19, 2018 | 41.52 | 41.64 | 41.20 | 41.41 | 460,943 | -0.19(-0.46%) |
Apr 18, 2018 | 41.48 | 41.90 | 41.32 | 41.60 | 585,173 | +0.09(+0.22%) |
Apr 17, 2018 | 41.04 | 41.63 | 41.04 | 41.51 | 781,086 | +0.60(+1.47%) |
Apr 16, 2018 | 40.40 | 40.99 | 40.27 | 40.91 | 945,624 | +0.84(+2.10%) |
Apr 13, 2018 | 40.59 | 40.61 | 39.90 | 40.07 | 462,039 | -0.39(-0.96%) |
Apr 12, 2018 | 40.16 | 40.73 | 40.16 | 40.46 | 822,120 | +0.37(+0.92%) |
Apr 11, 2018 | 39.79 | 40.75 | 39.54 | 40.09 | 1,071,399 | +0.17(+0.43%) |
Apr 10, 2018 | 39.81 | 40.44 | 39.65 | 39.92 | 1,175,253 | +0.66(+1.68%) |
Apr 09, 2018 | 39.57 | 39.95 | 39.21 | 39.26 | 545,042 | -0.11(-0.28%) |
Apr 06, 2018 | 39.75 | 39.97 | 39.12 | 39.37 | 572,800 | -0.55(-1.38%) |
Apr 05, 2018 | 40.08 | 40.17 | 39.74 | 39.92 | 879,180 | +0.07(+0.18%) |
Apr 04, 2018 | 39.04 | 39.96 | 38.95 | 39.85 | 784,252 | +0.27(+0.68%) |
Apr 03, 2018 | 39.34 | 39.79 | 39.19 | 39.58 | 1,052,228 | +0.43(+1.10%) |
Apr 02, 2018 | 39.72 | 39.97 | 38.92 | 39.15 | 975,040 | -0.52(-1.31%) |
Mar 29, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.92(+2.37%) | |
Mar 28, 2018 | 39.43 | 39.65 | 38.65 | 38.75 | 1,485,729 | -0.82(-2.07%) |
Mar 27, 2018 | 40.54 | 40.82 | 39.47 | 39.57 | 1,185,705 | -1.16(-2.85%) |
Mar 26, 2018 | 40.46 | 40.75 | 39.94 | 40.73 | 832,950 | +0.83(+2.08%) |
Mar 23, 2018 | 40.75 | 41.01 | 39.89 | 39.90 | 1,045,281 | -0.81(-1.99%) |
Mar 22, 2018 | 41.50 | 41.82 | 40.71 | 40.71 | 1,022,214 | -1.23(-2.93%) |
Mar 21, 2018 | 42.05 | 42.57 | 41.97 | 41.94 | 832,627 | -0.20(-0.47%) |
Mar 20, 2018 | 42.34 | 42.48 | 41.84 | 42.14 | 1,181,798 | -0.31(-0.73%) |
Mar 19, 2018 | 41.94 | 42.58 | 41.62 | 42.45 | 947,227 | +0.44(+1.05%) |
Mar 16, 2018 | 42.43 | 42.82 | 42.00 | 42.01 | 1,366,681 | -0.35(-0.83%) |
Mar 15, 2018 | 42.45 | 42.60 | 42.04 | 42.36 | 1,076,962 | -0.09(-0.21%) |
Mar 14, 2018 | 42.38 | 42.59 | 42.00 | 42.45 | 665,433 | +0.15(+0.35%) |
Mar 13, 2018 | 42.68 | 42.71 | 42.03 | 42.30 | 844,291 | -0.29(-0.68%) |
Mar 12, 2018 | 42.40 | 42.74 | 41.91 | 42.59 | 1,018,525 | +0.19(+0.45%) |
Mar 09, 2018 | 42.00 | 42.55 | 42.00 | 42.40 | 762,749 | +0.65(+1.56%) |
Mar 08, 2018 | 41.70 | 41.92 | 41.30 | 41.75 | 720,071 | +0.16(+0.38%) |
Mar 07, 2018 | 42.15 | 41.59 | 1,138,252 | -0.35(-0.83%) | ||
Mar 06, 2018 | 41.73 | 42.84 | 41.50 | 41.94 | 2,038,342 | +0.29(+0.70%) |
Mar 05, 2018 | 40.11 | 41.69 | 39.59 | 41.65 | 2,774,861 | +2.47(+6.30%) |
Mar 02, 2018 | 37.85 | 39.30 | 37.66 | 39.18 | 1,716,808 | +1.05(+2.75%) |
Mar 01, 2018 | 37.01 | 38.32 | 36.85 | 38.13 | 1,898,247 | +1.31(+3.56%) |
Feb 28, 2018 | 36.98 | 37.40 | 36.68 | 36.82 | 1,628,268 | -0.02(-0.05%) |
Feb 27, 2018 | 37.30 | 37.41 | 36.81 | 36.84 | 1,288,692 | -0.46(-1.23%) |
Feb 26, 2018 | 37.20 | 37.54 | 36.88 | 37.30 | 1,200,018 | +0.10(+0.27%) |
Feb 23, 2018 | 36.93 | 37.30 | 36.93 | 37.20 | 834,545 | +0.59(+1.61%) |
Feb 22, 2018 | 36.61 | 787,620 | +0.15(+0.41%) | |||
Feb 21, 2018 | 36.85 | 37.37 | 36.46 | 36.46 | 1,112,532 | -0.30(-0.82%) |
Feb 20, 2018 | 36.27 | 36.93 | 36.27 | 36.76 | 930,753 | +0.05(+0.14%) |
Feb 16, 2018 | 36.71 | 36.71 | 36.71 | 0 | -0.31(-0.84%) | |
Feb 15, 2018 | 36.92 | 37.08 | 36.35 | 37.02 | 1,223,093 | +0.33(+0.90%) |
Feb 14, 2018 | 35.97 | 37.10 | 35.86 | 36.69 | 1,287,641 | +0.47(+1.30%) |
Feb 13, 2018 | 35.78 | 36.43 | 35.34 | 36.22 | 2,055,480 | +0.29(+0.81%) |
Feb 12, 2018 | 35.36 | 36.17 | 34.81 | 35.93 | 3,239,374 | +0.93(+2.66%) |
Feb 09, 2018 | 36.67 | 37.44 | 33.63 | 35.00 | 5,688,226 | -2.30(-6.17%) |
Feb 08, 2018 | 41.00 | 41.44 | 36.57 | 37.30 | 4,600,302 | -2.80(-6.98%) |
Feb 07, 2018 | 39.69 | 40.54 | 39.69 | 40.10 | 2,720,534 | +0.35(+0.88%) |
Feb 06, 2018 | 39.56 | 40.46 | 38.93 | 39.75 | 2,404,295 | -1.17(-2.87%) |
Feb 05, 2018 | 40.41 | 41.41 | 40.18 | 40.92 | 1,185,761 | +0.12(+0.31%) |
Feb 02, 2018 | 42.53 | 42.74 | 40.80 | 40.80 | 2,559,602 | -0.57(-1.38%) |
Feb 01, 2018 | 40.44 | 41.42 | 40.31 | 41.37 | 914,699 | +0.87(+2.15%) |
Jan 31, 2018 | 41.04 | 41.32 | 40.45 | 40.50 | 1,359,702 | -0.39(-0.95%) |
Jan 30, 2018 | 40.95 | 41.30 | 40.74 | 40.89 | 1,594,602 | -0.33(-0.80%) |
Jan 29, 2018 | 40.73 | 41.32 | 40.72 | 41.22 | 1,147,238 | +0.36(+0.88%) |
Jan 26, 2018 | 40.23 | 40.87 | 39.95 | 40.86 | 869,983 | +0.67(+1.67%) |
Jan 25, 2018 | 40.03 | 40.19 | 39.66 | 40.19 | 1,144,630 | +0.29(+0.73%) |
Jan 24, 2018 | 39.91 | 40.35 | 39.82 | 39.90 | 1,362,236 | +0.07(+0.18%) |
Jan 23, 2018 | 39.92 | 40.50 | 39.40 | 39.83 | 825,567 | +0.98(+2.52%) |
Jan 22, 2018 | 38.98 | 39.05 | 38.51 | 38.85 | 685,851 | -0.24(-0.61%) |
Jan 19, 2018 | 38.92 | 39.30 | 38.82 | 39.09 | 567,904 | +0.28(+0.72%) |
Jan 18, 2018 | 38.89 | 39.10 | 38.69 | 38.81 | 870,629 | +0.00(+0.00%) |
Jan 17, 2018 | 37.96 | 38.85 | 37.88 | 38.81 | 694,114 | +1.04(+2.75%) |
Jan 16, 2018 | 38.28 | 38.49 | 37.65 | 37.77 | 1,283,341 | -0.55(-1.44%) |
Jan 12, 2018 | 38.32 | 38.32 | 38.32 | 0 | +0.14(+0.37%) | |
Jan 11, 2018 | 38.09 | 38.26 | 37.98 | 38.18 | 1,229,280 | +0.19(+0.50%) |
Jan 10, 2018 | 37.92 | 37.99 | 966,998 | -0.41(-1.07%) | ||
Jan 09, 2018 | 38.97 | 39.00 | 38.34 | 38.40 | 871,149 | -0.42(-1.08%) |
Jan 08, 2018 | 38.69 | 38.86 | 38.50 | 38.82 | 1,042,113 | -0.01(-0.03%) |
Jan 05, 2018 | 38.86 | 38.93 | 38.68 | 38.83 | 576,965 | +0.18(+0.47%) |
Jan 04, 2018 | 38.78 | 38.80 | 38.49 | 38.65 | 729,155 | -0.03(-0.08%) |
Jan 03, 2018 | 38.42 | 38.72 | 38.39 | 38.68 | 863,317 | +0.19(+0.49%) |
Jan 02, 2018 | 38.80 | 38.80 | 38.34 | 38.49 | 1,059,405 | +0.03(+0.08%) |
Dec 29, 2017 | 38.46 | 38.46 | 38.46 | 0 | -0.02(-0.05%) | |
Dec 28, 2017 | 38.85 | 38.89 | 38.34 | 38.48 | 677,897 | -0.31(-0.80%) |
Dec 27, 2017 | 38.68 | 38.96 | 38.67 | 38.79 | 448,777 | +0.11(+0.28%) |
Dec 26, 2017 | 38.40 | 38.75 | 38.32 | 38.68 | 415,709 | +0.15(+0.39%) |
Dec 22, 2017 | 38.60 | 38.60 | 38.40 | 38.53 | 587,914 | -0.13(-0.34%) |
Dec 21, 2017 | 39.00 | 39.03 | 38.58 | 38.66 | 837,880 | -0.23(-0.59%) |
Dec 20, 2017 | 39.07 | 39.15 | 38.59 | 38.89 | 712,597 | -0.08(-0.21%) |
Dec 19, 2017 | 39.16 | 39.16 | 38.72 | 38.97 | 753,450 | -0.23(-0.59%) |
Dec 18, 2017 | 38.87 | 39.34 | 38.77 | 39.20 | 1,126,899 | +0.63(+1.63%) |
Dec 15, 2017 | 38.79 | 38.79 | 38.24 | 38.57 | 4,022,069 | -0.14(-0.36%) |
Dec 14, 2017 | 38.84 | 39.33 | 38.59 | 38.71 | 2,081,139 | -0.20(-0.51%) |
Dec 13, 2017 | 38.47 | 39.13 | 38.08 | 38.91 | 2,479,541 | +0.37(+0.96%) |
Dec 12, 2017 | 38.40 | 38.66 | 38.05 | 38.54 | 1,032,399 | +0.14(+0.36%) |
Dec 11, 2017 | 37.71 | 38.42 | 37.71 | 38.40 | 998,582 | +0.25(+0.66%) |
Dec 08, 2017 | 37.77 | 38.19 | 37.31 | 38.15 | 1,348,907 | +0.62(+1.65%) |
Dec 07, 2017 | 37.39 | 37.70 | 37.19 | 37.53 | 1,222,073 | +0.15(+0.40%) |
Dec 06, 2017 | 38.40 | 38.57 | 37.28 | 37.38 | 1,262,268 | -1.14(-2.96%) |
Dec 05, 2017 | 38.28 | 38.69 | 37.72 | 38.52 | 2,060,823 | +0.54(+1.42%) |
Dec 04, 2017 | 37.75 | 38.27 | 37.75 | 37.98 | 1,705,715 | +0.25(+0.66%) |