Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.74 | 32.88 | 32.16 | 32.29 | 5,259,576 | -0.20(-0.62%) |
Dec 28, 2018 | 32.48 | 32.96 | 32.38 | 32.49 | 8,424,399 | +0.31(+0.98%) |
Dec 27, 2018 | 31.66 | 32.19 | 31.45 | 32.17 | 9,933,180 | +0.02(+0.05%) |
Dec 26, 2018 | 30.90 | 32.16 | 30.90 | 32.15 | 11,454,118 | +1.29(+4.17%) |
Dec 24, 2018 | 31.10 | 31.39 | 30.85 | 30.87 | 7,189,246 | -0.37(-1.18%) |
Dec 21, 2018 | 32.05 | 32.30 | 31.18 | 31.24 | 19,413,536 | -0.15(-0.47%) |
Dec 20, 2018 | 31.85 | 32.15 | 31.09 | 31.38 | 14,332,633 | -0.31(-0.97%) |
Dec 19, 2018 | 32.03 | 32.61 | 31.58 | 31.69 | 13,474,610 | -0.46(-1.44%) |
Dec 18, 2018 | 32.02 | 32.36 | 32.02 | 32.15 | 8,116,317 | +0.47(+1.49%) |
Dec 17, 2018 | 32.04 | 32.31 | 31.59 | 31.68 | 12,270,475 | -0.27(-0.85%) |
Dec 14, 2018 | 32.19 | 32.46 | 31.95 | 31.95 | 6,824,782 | -0.70(-2.14%) |
Dec 13, 2018 | 32.79 | 32.94 | 32.53 | 32.65 | 6,660,433 | -0.04(-0.13%) |
Dec 12, 2018 | 32.90 | 32.98 | 32.60 | 32.70 | 9,606,576 | +0.59(+1.85%) |
Dec 11, 2018 | 32.57 | 32.67 | 31.75 | 32.10 | 9,872,813 | +0.24(+0.74%) |
Dec 10, 2018 | 31.76 | 32.22 | 31.56 | 31.87 | 14,220,890 | -0.08(-0.25%) |
Dec 07, 2018 | 32.06 | 32.31 | 31.61 | 31.94 | 12,350,047 | -0.30(-0.92%) |
Dec 06, 2018 | 31.23 | 32.24 | 31.15 | 32.24 | 13,805,422 | -0.51(-1.55%) |
Dec 04, 2018 | 33.70 | 33.92 | 32.74 | 32.75 | 15,229,403 | -1.13(-3.33%) |
Dec 03, 2018 | 33.96 | 34.11 | 33.57 | 33.88 | 8,523,689 | +1.00(+3.03%) |
Nov 30, 2018 | 32.57 | 32.89 | 32.43 | 32.88 | 9,985,489 | -0.30(-0.90%) |
Nov 29, 2018 | 33.20 | 33.56 | 33.13 | 33.18 | 8,067,312 | -0.07(-0.21%) |
Nov 28, 2018 | 32.60 | 33.26 | 32.43 | 33.25 | 9,579,842 | +1.06(+3.29%) |
Nov 27, 2018 | 31.83 | 32.21 | 31.83 | 32.19 | 7,854,254 | -0.03(-0.11%) |
Nov 26, 2018 | 32.11 | 32.26 | 31.90 | 32.22 | 8,091,030 | +0.77(+2.45%) |
Nov 23, 2018 | 31.34 | 31.66 | 31.27 | 31.45 | 2,652,767 | -0.18(-0.58%) |
Nov 21, 2018 | 31.64 | 31.64 | 31.64 | 0 | +0.46(+1.49%) | |
Nov 20, 2018 | 30.96 | 31.48 | 30.81 | 31.17 | 13,345,543 | -0.36(-1.14%) |
Nov 19, 2018 | 32.05 | 32.08 | 31.45 | 31.53 | 17,367,184 | -0.72(-2.22%) |
Nov 16, 2018 | 32.43 | 32.54 | 32.07 | 32.25 | 18,728,966 | -1.44(-4.28%) |
Nov 15, 2018 | 33.30 | 33.74 | 33.14 | 33.69 | 12,363,226 | +0.59(+1.80%) |
Nov 14, 2018 | 33.41 | 33.54 | 32.69 | 33.10 | 11,886,113 | +0.38(+1.18%) |
Nov 13, 2018 | 32.71 | 33.34 | 32.57 | 32.71 | 17,213,854 | +0.30(+0.92%) |
Nov 12, 2018 | 33.12 | 33.17 | 32.37 | 32.42 | 13,337,799 | -0.88(-2.65%) |
Nov 09, 2018 | 33.32 | 33.58 | 33.07 | 33.30 | 6,831,184 | -0.55(-1.63%) |
Nov 08, 2018 | 33.93 | 34.17 | 33.84 | 33.85 | 9,092,909 | -0.42(-1.23%) |
Nov 07, 2018 | 34.37 | 34.38 | 33.87 | 34.27 | 7,509,544 | +0.39(+1.16%) |
Nov 06, 2018 | 33.68 | 33.98 | 33.61 | 33.88 | 9,806,798 | +0.22(+0.65%) |
Nov 05, 2018 | 33.87 | 33.96 | 33.51 | 33.66 | 9,822,535 | -0.26(-0.77%) |
Nov 02, 2018 | 34.27 | 34.54 | 33.62 | 33.92 | 11,131,127 | -0.24(-0.69%) |
Nov 01, 2018 | 33.92 | 34.18 | 33.58 | 34.16 | 16,402,342 | +0.83(+2.49%) |
Oct 31, 2018 | 33.84 | 34.10 | 33.27 | 33.33 | 14,417,256 | +0.28(+0.85%) |
Oct 30, 2018 | 32.22 | 33.06 | 32.08 | 33.05 | 13,840,476 | +1.27(+3.99%) |
Oct 29, 2018 | 32.51 | 32.72 | 31.46 | 31.78 | 9,454,009 | -0.30(-0.93%) |
Oct 26, 2018 | 31.97 | 32.62 | 31.61 | 32.08 | 13,688,206 | -0.63(-1.93%) |
Oct 25, 2018 | 32.17 | 32.85 | 31.92 | 32.71 | 11,349,237 | +0.80(+2.49%) |
Oct 24, 2018 | 32.85 | 32.85 | 31.87 | 31.91 | 15,219,432 | -1.33(-4.00%) |
Oct 23, 2018 | 32.73 | 33.40 | 32.59 | 33.24 | 14,118,675 | -0.63(-1.86%) |
Oct 22, 2018 | 34.28 | 34.31 | 33.71 | 33.87 | 9,335,299 | +0.24(+0.70%) |
Oct 19, 2018 | 34.25 | 34.39 | 33.54 | 33.63 | 12,879,937 | -0.08(-0.23%) |
Oct 18, 2018 | 34.81 | 34.94 | 33.64 | 33.71 | 10,923,638 | -0.90(-2.60%) |
Oct 17, 2018 | 34.99 | 35.07 | 34.27 | 34.61 | 9,344,075 | -0.38(-1.10%) |
Oct 16, 2018 | 34.85 | 35.04 | 34.46 | 35.00 | 12,287,668 | +1.10(+3.25%) |
Oct 15, 2018 | 34.52 | 34.63 | 33.87 | 33.90 | 9,384,779 | -0.80(-2.29%) |
Oct 12, 2018 | 35.11 | 35.49 | 34.28 | 34.69 | 8,664,479 | +0.63(+1.85%) |
Oct 11, 2018 | 33.68 | 34.64 | 33.53 | 34.06 | 11,671,267 | -0.36(-1.04%) |
Oct 10, 2018 | 35.29 | 35.37 | 34.42 | 34.42 | 14,694,037 | -1.36(-3.79%) |
Oct 09, 2018 | 35.86 | 36.13 | 35.50 | 35.78 | 6,492,588 | -0.05(-0.15%) |
Oct 08, 2018 | 35.65 | 36.01 | 35.34 | 35.83 | 8,873,534 | -0.59(-1.61%) |
Oct 05, 2018 | 36.63 | 36.80 | 36.01 | 36.41 | 9,055,923 | -0.70(-1.89%) |
Oct 04, 2018 | 37.67 | 37.68 | 36.71 | 37.11 | 9,014,591 | -1.34(-3.48%) |
Oct 03, 2018 | 38.52 | 38.70 | 38.11 | 38.45 | 6,437,804 | +0.30(+0.78%) |
Oct 02, 2018 | 38.27 | 38.48 | 38.01 | 38.15 | 6,219,556 | -0.91(-2.33%) |
Oct 01, 2018 | 38.97 | 39.33 | 38.85 | 39.06 | 5,750,296 | +0.44(+1.13%) |
Sep 28, 2018 | 38.92 | 39.03 | 38.46 | 38.63 | 8,834,478 | -0.52(-1.34%) |
Sep 27, 2018 | 39.01 | 39.56 | 38.99 | 39.15 | 7,673,053 | +0.43(+1.11%) |
Sep 26, 2018 | 38.71 | 39.13 | 38.71 | 38.72 | 5,218,171 | +0.09(+0.23%) |
Sep 25, 2018 | 39.19 | 39.28 | 38.60 | 38.64 | 7,634,730 | -0.63(-1.60%) |
Sep 24, 2018 | 38.35 | 39.31 | 38.30 | 39.27 | 9,407,867 | +0.73(+1.88%) |
Sep 21, 2018 | 38.71 | 38.84 | 38.50 | 38.54 | 7,623,790 | -0.10(-0.25%) |
Sep 20, 2018 | 38.71 | 38.86 | 38.40 | 38.64 | 5,404,597 | +0.13(+0.34%) |
Sep 19, 2018 | 38.66 | 38.82 | 38.26 | 38.50 | 7,308,951 | +0.40(+1.06%) |
Sep 18, 2018 | 38.05 | 38.57 | 37.92 | 38.10 | 10,075,060 | -0.17(-0.46%) |
Sep 17, 2018 | 38.16 | 38.61 | 38.02 | 38.28 | 7,099,304 | -0.57(-1.46%) |
Sep 14, 2018 | 38.50 | 38.98 | 38.44 | 38.85 | 6,053,897 | +0.86(+2.26%) |
Sep 13, 2018 | 38.48 | 38.48 | 37.85 | 37.99 | 11,002,698 | -0.45(-1.16%) |
Sep 12, 2018 | 38.42 | 38.75 | 38.33 | 38.43 | 11,779,591 | -0.53(-1.37%) |
Sep 11, 2018 | 38.17 | 38.99 | 38.12 | 38.97 | 14,301,516 | -0.06(-0.16%) |
Sep 10, 2018 | 39.36 | 39.41 | 38.94 | 39.03 | 7,802,507 | -0.23(-0.58%) |
Sep 07, 2018 | 38.49 | 39.57 | 38.47 | 39.26 | 16,297,987 | +0.73(+1.88%) |
Sep 06, 2018 | 38.43 | 38.55 | 38.12 | 38.53 | 11,917,762 | -0.15(-0.38%) |
Sep 05, 2018 | 38.57 | 38.99 | 38.50 | 38.68 | 8,302,772 | +0.10(+0.25%) |
Sep 04, 2018 | 37.84 | 38.59 | 37.78 | 38.58 | 9,345,375 | +0.45(+1.17%) |
Aug 31, 2018 | 38.14 | 38.14 | 38.14 | 0 | +0.12(+0.32%) | |
Aug 30, 2018 | 38.79 | 38.92 | 37.97 | 38.01 | 8,947,426 | -0.59(-1.52%) |
Aug 29, 2018 | 37.78 | 38.82 | 37.69 | 38.60 | 14,033,918 | +1.56(+4.20%) |
Aug 28, 2018 | 37.08 | 37.40 | 36.96 | 37.04 | 12,213,794 | +0.72(+1.97%) |
Aug 27, 2018 | 36.24 | 36.48 | 36.19 | 36.33 | 6,553,321 | +0.25(+0.70%) |
Aug 24, 2018 | 35.80 | 36.22 | 35.71 | 36.07 | 4,838,065 | +0.49(+1.38%) |
Aug 23, 2018 | 36.13 | 36.17 | 35.58 | 35.58 | 4,715,950 | -0.19(-0.54%) |
Aug 22, 2018 | 35.73 | 35.91 | 35.46 | 35.78 | 6,302,336 | +0.01(+0.02%) |
Aug 21, 2018 | 35.31 | 35.89 | 35.30 | 35.77 | 6,945,701 | +0.69(+1.97%) |
Aug 20, 2018 | 35.01 | 35.20 | 34.90 | 35.08 | 4,752,102 | -0.03(-0.07%) |
Aug 17, 2018 | 35.15 | 35.18 | 34.80 | 35.10 | 9,028,371 | -0.24(-0.69%) |
Aug 16, 2018 | 35.38 | 35.63 | 35.31 | 35.35 | 6,337,431 | -0.03(-0.10%) |
Aug 15, 2018 | 35.38 | 35.47 | 35.09 | 35.38 | 6,919,800 | -0.40(-1.12%) |
Aug 14, 2018 | 35.86 | 36.03 | 35.75 | 35.78 | 6,104,108 | +0.17(+0.49%) |
Aug 13, 2018 | 35.59 | 35.85 | 35.40 | 35.61 | 7,669,473 | -0.28(-0.78%) |
Aug 10, 2018 | 36.13 | 36.13 | 35.68 | 35.89 | 8,063,479 | -0.71(-1.94%) |
Aug 09, 2018 | 36.69 | 36.69 | 36.46 | 36.60 | 5,159,810 | -0.11(-0.31%) |
Aug 08, 2018 | 36.35 | 36.83 | 36.26 | 36.71 | 5,818,567 | +0.64(+1.77%) |
Aug 07, 2018 | 35.92 | 36.08 | 35.72 | 36.07 | 8,567,573 | +0.15(+0.41%) |
Aug 06, 2018 | 36.04 | 36.23 | 35.86 | 35.92 | 8,283,667 | -0.54(-1.49%) |
Aug 03, 2018 | 36.42 | 36.69 | 36.35 | 36.47 | 5,230,538 | +0.12(+0.34%) |
Aug 02, 2018 | 35.95 | 36.43 | 35.86 | 36.34 | 5,338,068 | -0.14(-0.38%) |
Aug 01, 2018 | 36.25 | 36.50 | 36.14 | 36.48 | 6,991,283 | +0.44(+1.21%) |
Jul 31, 2018 | 36.09 | 36.37 | 35.94 | 36.05 | 5,609,070 | +0.10(+0.29%) |
Jul 30, 2018 | 36.26 | 36.32 | 35.76 | 35.94 | 5,915,495 | -0.31(-0.87%) |
Jul 27, 2018 | 35.81 | 36.66 | 35.81 | 36.26 | 10,824,625 | +0.55(+1.54%) |
Jul 26, 2018 | 35.80 | 35.37 | 35.71 | 9,690,722 | -0.06(-0.17%) | |
Jul 25, 2018 | 35.45 | 35.78 | 35.26 | 35.77 | 8,832,378 | +0.44(+1.24%) |
Jul 24, 2018 | 35.95 | 36.05 | 35.32 | 35.33 | 8,023,560 | -0.31(-0.86%) |
Jul 23, 2018 | 35.71 | 35.85 | 35.54 | 35.64 | 7,811,459 | +0.01(+0.02%) |
Jul 20, 2018 | 34.98 | 35.73 | 34.85 | 35.63 | 16,555,263 | +0.80(+2.31%) |
Jul 19, 2018 | 34.50 | 35.32 | 33.78 | 34.82 | 20,306,570 | +1.22(+3.64%) |
Jul 18, 2018 | 33.27 | 33.65 | 33.13 | 33.60 | 12,040,393 | +0.32(+0.97%) |
Jul 17, 2018 | 32.80 | 33.34 | 32.67 | 33.27 | 7,132,070 | +0.22(+0.66%) |
Jul 16, 2018 | 33.13 | 33.14 | 32.93 | 33.06 | 6,172,585 | +0.02(+0.05%) |
Jul 13, 2018 | 32.84 | 33.06 | 32.78 | 33.04 | 5,656,375 | +0.40(+1.23%) |
Jul 12, 2018 | 32.65 | 32.88 | 32.53 | 32.64 | 6,030,862 | +0.30(+0.92%) |
Jul 11, 2018 | 32.65 | 32.67 | 32.28 | 32.34 | 8,364,171 | -0.84(-2.53%) |
Jul 10, 2018 | 32.78 | 33.20 | 32.78 | 33.18 | 8,244,505 | +0.09(+0.26%) |
Jul 09, 2018 | 33.13 | 33.27 | 32.87 | 33.09 | 8,144,659 | +0.49(+1.50%) |
Jul 06, 2018 | 32.21 | 32.67 | 32.15 | 32.60 | 8,300,279 | +0.59(+1.86%) |
Jul 05, 2018 | 31.84 | 32.01 | 31.70 | 32.01 | 10,553,370 | +0.17(+0.55%) |
Jul 03, 2018 | 31.83 | 31.83 | 31.83 | 0 | -0.13(-0.41%) | |
Jul 02, 2018 | 31.67 | 31.99 | 31.52 | 31.96 | 8,420,518 | -0.02(-0.05%) |
Jun 29, 2018 | 32.16 | 31.87 | 31.98 | 9,250,465 | +0.54(+1.73%) | |
Jun 28, 2018 | 31.05 | 31.44 | 30.92 | 31.44 | 8,230,218 | +0.38(+1.21%) |
Jun 27, 2018 | 31.71 | 31.77 | 31.06 | 31.06 | 10,058,590 | -0.83(-2.61%) |
Jun 26, 2018 | 31.78 | 32.10 | 31.59 | 31.89 | 10,079,960 | -0.04(-0.14%) |
Jun 25, 2018 | 31.75 | 31.98 | 31.53 | 31.94 | 12,036,095 | -0.26(-0.81%) |
Jun 22, 2018 | 32.32 | 32.36 | 32.07 | 32.20 | 12,321,898 | +0.42(+1.33%) |
Jun 21, 2018 | 31.99 | 32.10 | 31.72 | 31.77 | 10,947,746 | -0.62(-1.90%) |
Jun 20, 2018 | 32.38 | 32.59 | 32.10 | 32.39 | 10,263,260 | +0.67(+2.10%) |
Jun 19, 2018 | 31.84 | 32.07 | 31.55 | 31.72 | 11,660,725 | -0.58(-1.80%) |
Jun 18, 2018 | 32.36 | 32.40 | 31.96 | 32.31 | 10,563,518 | -0.37(-1.14%) |
Jun 15, 2018 | 32.89 | 32.60 | 32.68 | 13,302,540 | +0.08(+0.23%) | |
Jun 14, 2018 | 32.97 | 33.00 | 32.60 | 32.60 | 9,040,702 | -0.38(-1.15%) |
Jun 13, 2018 | 33.56 | 33.69 | 32.98 | 32.98 | 11,383,196 | -0.13(-0.38%) |
Jun 12, 2018 | 33.05 | 33.24 | 32.92 | 33.11 | 7,793,284 | +0.37(+1.14%) |
Jun 11, 2018 | 32.94 | 33.06 | 32.74 | 32.74 | 5,341,555 | -0.14(-0.44%) |
Jun 08, 2018 | 33.08 | 33.08 | 32.53 | 32.88 | 9,567,857 | -0.50(-1.49%) |
Jun 07, 2018 | 33.41 | 33.73 | 33.33 | 33.38 | 9,728,402 | -0.03(-0.10%) |
Jun 06, 2018 | 33.41 | 33.41 | 11,637,912 | +0.02(+0.05%) | ||
Jun 05, 2018 | 33.53 | 33.67 | 33.28 | 33.40 | 7,513,319 | -0.36(-1.08%) |
Jun 04, 2018 | 33.66 | 33.78 | 33.51 | 33.76 | 10,569,477 | +0.65(+1.96%) |
Jun 01, 2018 | 32.93 | 33.11 | 32.77 | 33.11 | 7,068,170 | +0.42(+1.29%) |
May 31, 2018 | 32.37 | 32.82 | 32.34 | 32.69 | 9,624,866 | +0.30(+0.94%) |
May 30, 2018 | 32.35 | 32.43 | 32.15 | 32.38 | 9,960,761 | +0.15(+0.47%) |
May 29, 2018 | 32.51 | 32.57 | 32.12 | 32.23 | 8,522,344 | -0.96(-2.90%) |
May 25, 2018 | 33.19 | 33.19 | 33.19 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.25 | 33.32 | 32.75 | 33.17 | 9,389,778 | -0.32(-0.96%) |
May 23, 2018 | 33.06 | 33.49 | 33.02 | 33.49 | 5,701,251 | +0.01(+0.03%) |
May 22, 2018 | 33.34 | 33.61 | 33.32 | 33.48 | 6,810,138 | +0.14(+0.43%) |
May 21, 2018 | 33.23 | 33.53 | 33.04 | 33.34 | 9,354,635 | +0.89(+2.73%) |
May 18, 2018 | 32.49 | 32.56 | 32.33 | 32.45 | 9,215,752 | -0.46(-1.39%) |
May 17, 2018 | 33.00 | 33.14 | 32.66 | 32.91 | 9,429,331 | -0.70(-2.09%) |
May 16, 2018 | 33.28 | 33.64 | 33.17 | 33.61 | 9,082,779 | +0.41(+1.25%) |
May 15, 2018 | 33.24 | 33.28 | 32.91 | 33.19 | 6,657,181 | -0.55(-1.63%) |
May 14, 2018 | 33.89 | 34.25 | 33.68 | 33.74 | 5,936,413 | +0.03(+0.10%) |
May 11, 2018 | 33.82 | 33.94 | 33.49 | 33.71 | 4,954,148 | +0.12(+0.35%) |
May 10, 2018 | 33.42 | 33.68 | 33.31 | 33.59 | 9,421,656 | +0.35(+1.07%) |
May 09, 2018 | 33.25 | 33.33 | 33.08 | 33.24 | 6,939,613 | +0.14(+0.43%) |
May 08, 2018 | 32.92 | 33.26 | 32.89 | 33.09 | 9,609,149 | +0.62(+1.90%) |
May 07, 2018 | 32.48 | 32.64 | 32.29 | 32.48 | 5,434,426 | -0.12(-0.36%) |
May 04, 2018 | 32.10 | 32.65 | 32.05 | 32.59 | 11,216,836 | +0.41(+1.29%) |
May 03, 2018 | 31.72 | 32.25 | 31.50 | 32.18 | 8,313,103 | +0.30(+0.93%) |
May 02, 2018 | 32.60 | 32.60 | 31.80 | 31.88 | 13,641,771 | -1.00(-3.03%) |
May 01, 2018 | 32.38 | 32.89 | 32.32 | 32.88 | 6,518,453 | +0.41(+1.25%) |
Apr 30, 2018 | 32.68 | 32.81 | 32.41 | 32.48 | 9,433,780 | +0.24(+0.73%) |
Apr 27, 2018 | 32.72 | 32.72 | 32.09 | 32.24 | 9,798,520 | +0.00(+0.00%) |
Apr 26, 2018 | 32.16 | 32.56 | 32.16 | 32.24 | 9,099,626 | +0.00(+0.00%) |
Apr 25, 2018 | 32.40 | 32.51 | 32.11 | 32.24 | 14,632,220 | -0.49(-1.50%) |
Apr 24, 2018 | 32.97 | 33.12 | 32.35 | 32.73 | 15,396,123 | +0.00(+0.00%) |
Apr 23, 2018 | 32.91 | 33.01 | 32.54 | 32.73 | 13,234,241 | -0.17(-0.51%) |
Apr 20, 2018 | 33.25 | 33.40 | 32.79 | 32.90 | 18,130,266 | -0.49(-1.47%) |
Apr 19, 2018 | 33.73 | 33.85 | 33.03 | 33.39 | 32,575,042 | -2.02(-5.70%) |
Apr 18, 2018 | 35.56 | 35.69 | 34.81 | 35.41 | 10,592,714 | -0.33(-0.92%) |
Apr 17, 2018 | 35.55 | 35.78 | 35.28 | 35.74 | 11,639,429 | -0.47(-1.31%) |
Apr 16, 2018 | 36.16 | 36.33 | 36.05 | 36.21 | 6,164,792 | +0.19(+0.52%) |
Apr 13, 2018 | 36.90 | 36.94 | 35.95 | 36.02 | 6,807,591 | -1.01(-2.74%) |
Apr 12, 2018 | 36.60 | 37.04 | 36.36 | 37.04 | 8,967,628 | +0.40(+1.08%) |
Apr 11, 2018 | 36.53 | 36.99 | 36.53 | 36.64 | 5,668,830 | -0.17(-0.46%) |
Apr 10, 2018 | 37.05 | 37.35 | 36.34 | 36.81 | 6,850,868 | +0.43(+1.18%) |
Apr 09, 2018 | 36.39 | 37.20 | 36.24 | 36.38 | 7,928,311 | +0.55(+1.53%) |
Apr 06, 2018 | 36.22 | 36.46 | 35.69 | 35.83 | 6,077,420 | -0.76(-2.08%) |
Apr 05, 2018 | 37.19 | 37.36 | 36.43 | 36.59 | 7,236,832 | -0.52(-1.41%) |
Apr 04, 2018 | 35.79 | 37.11 | 35.77 | 37.11 | 6,508,714 | +0.39(+1.06%) |
Apr 03, 2018 | 37.39 | 37.40 | 36.34 | 36.72 | 7,310,061 | +0.83(+2.31%) |
Apr 02, 2018 | 36.61 | 36.82 | 35.83 | 35.90 | 7,531,427 | -1.06(-2.88%) |
Mar 29, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.90(+2.51%) | |
Mar 28, 2018 | 36.30 | 36.46 | 35.84 | 36.06 | 10,138,370 | -0.51(-1.39%) |
Mar 27, 2018 | 37.77 | 37.87 | 36.42 | 36.56 | 8,281,774 | -0.83(-2.21%) |
Mar 26, 2018 | 37.00 | 37.40 | 36.47 | 37.39 | 6,387,756 | +1.43(+3.97%) |
Mar 23, 2018 | 36.85 | 36.94 | 35.96 | 35.96 | 7,013,154 | -0.94(-2.54%) |
Mar 22, 2018 | 37.25 | 37.48 | 36.90 | 36.90 | 7,480,816 | -0.85(-2.26%) |
Mar 21, 2018 | 37.64 | 37.88 | 37.37 | 37.75 | 8,330,635 | -0.11(-0.29%) |
Mar 20, 2018 | 37.75 | 37.93 | 37.60 | 37.86 | 7,582,330 | +0.19(+0.52%) |
Mar 19, 2018 | 37.77 | 37.90 | 37.32 | 37.67 | 6,057,542 | -0.31(-0.82%) |
Mar 16, 2018 | 38.01 | 38.45 | 37.95 | 37.98 | 9,620,398 | -0.29(-0.75%) |
Mar 15, 2018 | 38.09 | 38.56 | 37.92 | 38.27 | 4,667,413 | +0.14(+0.35%) |
Mar 14, 2018 | 38.37 | 38.37 | 37.86 | 38.13 | 5,091,592 | +0.14(+0.36%) |
Mar 13, 2018 | 38.43 | 38.64 | 37.93 | 38.00 | 6,917,006 | -0.19(-0.51%) |
Mar 12, 2018 | 37.83 | 38.30 | 37.80 | 38.19 | 6,128,258 | +0.53(+1.41%) |
Mar 09, 2018 | 37.21 | 37.67 | 36.76 | 37.66 | 9,869,707 | +0.67(+1.80%) |
Mar 08, 2018 | 37.42 | 37.49 | 36.82 | 36.99 | 8,397,095 | -0.34(-0.90%) |
Mar 07, 2018 | 37.40 | 37.33 | 5,307,495 | +0.56(+1.52%) | ||
Mar 06, 2018 | 37.45 | 37.50 | 36.68 | 36.77 | 10,219,885 | +0.04(+0.12%) |
Mar 05, 2018 | 36.36 | 36.96 | 36.21 | 36.73 | 7,076,747 | +0.41(+1.12%) |
Mar 02, 2018 | 35.80 | 36.36 | 35.60 | 36.33 | 5,706,219 | +0.24(+0.68%) |
Mar 01, 2018 | 36.61 | 36.79 | 35.74 | 36.08 | 9,225,572 | -0.53(-1.45%) |
Feb 28, 2018 | 36.88 | 37.09 | 36.56 | 36.61 | 7,577,481 | -0.23(-0.62%) |
Feb 27, 2018 | 37.21 | 37.42 | 36.83 | 36.84 | 7,101,962 | -0.67(-1.78%) |
Feb 26, 2018 | 37.26 | 37.51 | 36.99 | 37.51 | 4,602,163 | +0.43(+1.16%) |
Feb 23, 2018 | 36.65 | 37.08 | 36.41 | 37.08 | 8,530,303 | +1.28(+3.56%) |
Feb 22, 2018 | 35.63 | 35.80 | 9,452,689 | -0.42(-1.17%) | ||
Feb 21, 2018 | 36.88 | 36.96 | 36.21 | 36.23 | 7,826,032 | -0.72(-1.94%) |
Feb 20, 2018 | 36.39 | 37.30 | 36.32 | 36.94 | 11,000,930 | +0.22(+0.60%) |
Feb 16, 2018 | 36.72 | 36.72 | 36.72 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 36.76 | 36.95 | 36.32 | 36.76 | 7,241,719 | +0.40(+1.09%) |
Feb 14, 2018 | 35.62 | 36.39 | 35.42 | 36.36 | 8,122,059 | +0.57(+1.58%) |
Feb 13, 2018 | 35.93 | 36.03 | 35.37 | 35.80 | 6,891,969 | -0.13(-0.35%) |
Feb 12, 2018 | 35.50 | 36.14 | 35.45 | 35.92 | 7,773,354 | +0.90(+2.56%) |
Feb 09, 2018 | 34.41 | 35.20 | 33.75 | 35.03 | 12,536,264 | +0.94(+2.75%) |
Feb 08, 2018 | 35.57 | 35.58 | 34.09 | 34.09 | 13,444,665 | -1.28(-3.63%) |
Feb 07, 2018 | 36.31 | 36.31 | 35.37 | 35.37 | 18,042,810 | -1.44(-3.92%) |
Feb 06, 2018 | 35.70 | 36.91 | 35.56 | 36.82 | 15,878,979 | +0.18(+0.50%) |
Feb 05, 2018 | 37.21 | 37.84 | 36.40 | 36.64 | 13,908,217 | -0.96(-2.55%) |
Feb 02, 2018 | 38.02 | 38.28 | 37.54 | 37.59 | 14,268,849 | -0.79(-2.07%) |
Feb 01, 2018 | 38.29 | 38.79 | 38.26 | 38.39 | 7,939,897 | +0.12(+0.31%) |
Jan 31, 2018 | 38.37 | 38.68 | 38.11 | 38.27 | 7,498,367 | +0.36(+0.96%) |
Jan 30, 2018 | 37.64 | 38.03 | 37.50 | 37.91 | 12,105,506 | -0.44(-1.15%) |
Jan 29, 2018 | 38.41 | 38.59 | 38.17 | 38.35 | 13,738,903 | -0.27(-0.70%) |
Jan 26, 2018 | 38.43 | 38.63 | 38.03 | 38.62 | 8,355,552 | +0.52(+1.37%) |
Jan 25, 2018 | 38.61 | 38.67 | 38.04 | 38.09 | 9,063,821 | -0.19(-0.51%) |
Jan 24, 2018 | 38.55 | 38.57 | 38.22 | 38.29 | 8,760,775 | -0.80(-2.05%) |
Jan 23, 2018 | 39.26 | 39.33 | 38.90 | 39.09 | 6,701,102 | -0.08(-0.22%) |
Jan 22, 2018 | 38.85 | 39.19 | 38.80 | 39.17 | 9,858,320 | +1.44(+3.83%) |
Jan 19, 2018 | 38.07 | 38.46 | 37.65 | 37.73 | 7,747,452 | +0.08(+0.22%) |
Jan 18, 2018 | 37.88 | 36.74 | 37.64 | 14,048,974 | +1.22(+3.34%) | |
Jan 17, 2018 | 36.03 | 36.55 | 35.90 | 36.43 | 8,426,386 | +0.76(+2.13%) |
Jan 16, 2018 | 35.48 | 35.77 | 35.31 | 35.67 | 10,337,330 | +0.88(+2.52%) |
Jan 12, 2018 | 34.79 | 34.79 | 34.79 | 0 | +0.14(+0.39%) | |
Jan 11, 2018 | 34.82 | 34.97 | 34.59 | 34.66 | 6,750,692 | -0.23(-0.65%) |
Jan 10, 2018 | 34.88 | 8,408,992 | -0.74(-2.09%) | |||
Jan 09, 2018 | 35.89 | 35.90 | 35.58 | 35.63 | 6,783,941 | -0.22(-0.61%) |
Jan 08, 2018 | 35.81 | 35.88 | 35.63 | 35.85 | 4,189,038 | -0.02(-0.05%) |
Jan 05, 2018 | 35.38 | 35.96 | 35.30 | 35.86 | 6,311,396 | +0.82(+2.34%) |
Jan 04, 2018 | 35.41 | 35.47 | 35.01 | 35.04 | 5,773,693 | -0.19(-0.53%) |
Jan 03, 2018 | 35.13 | 35.31 | 35.00 | 35.23 | 8,243,549 | +0.58(+1.68%) |