Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.81 | 43.47 | 42.49 | 43.43 | 3,411,941 | +0.60(+1.40%) |
Dec 28, 2018 | 43.06 | 43.37 | 42.62 | 42.83 | 2,597,634 | -0.08(-0.19%) |
Dec 27, 2018 | 42.37 | 42.92 | 41.65 | 42.92 | 3,624,498 | +0.60(+1.42%) |
Dec 26, 2018 | 41.66 | 42.34 | 41.08 | 42.31 | 3,082,309 | +0.68(+1.64%) |
Dec 24, 2018 | 43.80 | 44.02 | 41.50 | 41.63 | 2,088,677 | -2.13(-4.86%) |
Dec 21, 2018 | 43.87 | 45.05 | 43.58 | 43.76 | 6,702,605 | -0.22(-0.49%) |
Dec 20, 2018 | 44.04 | 44.42 | 43.36 | 43.98 | 4,184,192 | -0.05(-0.11%) |
Dec 19, 2018 | 44.51 | 44.75 | 43.79 | 44.03 | 3,745,369 | -0.37(-0.83%) |
Dec 18, 2018 | 44.66 | 45.09 | 44.15 | 44.39 | 3,816,348 | -0.18(-0.39%) |
Dec 17, 2018 | 46.54 | 46.55 | 44.36 | 44.57 | 4,212,510 | -1.90(-4.09%) |
Dec 14, 2018 | 46.60 | 46.60 | 46.26 | 46.47 | 3,605,241 | -0.09(-0.20%) |
Dec 13, 2018 | 46.51 | 46.89 | 46.42 | 46.56 | 3,166,719 | +0.07(+0.14%) |
Dec 12, 2018 | 46.71 | 46.97 | 46.50 | 46.50 | 4,848,868 | -0.06(-0.13%) |
Dec 11, 2018 | 46.35 | 46.78 | 46.04 | 46.55 | 2,628,647 | +0.33(+0.72%) |
Dec 10, 2018 | 46.33 | 46.51 | 45.58 | 46.22 | 4,806,811 | -0.04(-0.09%) |
Dec 07, 2018 | 46.15 | 46.54 | 45.74 | 46.26 | 4,181,069 | +0.16(+0.34%) |
Dec 06, 2018 | 46.36 | 46.59 | 45.19 | 46.10 | 4,791,668 | -0.09(-0.20%) |
Dec 04, 2018 | 46.16 | 46.62 | 46.01 | 46.20 | 4,764,514 | +0.11(+0.23%) |
Dec 03, 2018 | 46.01 | 46.14 | 45.58 | 46.09 | 3,660,169 | -0.18(-0.39%) |
Nov 30, 2018 | 45.28 | 46.30 | 45.12 | 46.27 | 4,739,143 | +1.14(+2.53%) |
Nov 29, 2018 | 45.32 | 45.32 | 44.66 | 45.13 | 3,522,925 | -0.16(-0.35%) |
Nov 28, 2018 | 44.90 | 45.38 | 44.82 | 45.28 | 4,003,243 | +0.35(+0.77%) |
Nov 27, 2018 | 44.32 | 45.14 | 44.27 | 44.94 | 4,490,695 | +0.66(+1.50%) |
Nov 26, 2018 | 44.06 | 44.29 | 43.61 | 44.27 | 2,962,992 | +0.22(+0.49%) |
Nov 23, 2018 | 44.27 | 44.31 | 43.86 | 44.06 | 1,086,474 | -0.22(-0.50%) |
Nov 21, 2018 | 44.28 | 44.28 | 44.28 | 0 | -0.07(-0.15%) | |
Nov 20, 2018 | 45.33 | 45.60 | 44.29 | 44.35 | 3,755,516 | -0.81(-1.80%) |
Nov 19, 2018 | 44.90 | 45.18 | 44.80 | 45.16 | 3,289,602 | +0.22(+0.48%) |
Nov 16, 2018 | 45.41 | 45.56 | 44.66 | 44.95 | 4,080,831 | -0.10(-0.22%) |
Nov 15, 2018 | 44.50 | 45.26 | 43.92 | 45.04 | 4,228,772 | +0.42(+0.95%) |
Nov 14, 2018 | 44.15 | 44.95 | 43.93 | 44.62 | 6,088,911 | +0.34(+0.77%) |
Nov 13, 2018 | 44.47 | 44.53 | 44.01 | 44.28 | 4,772,854 | -0.23(-0.52%) |
Nov 12, 2018 | 44.54 | 45.49 | 44.46 | 44.52 | 4,765,432 | -0.01(-0.02%) |
Nov 09, 2018 | 43.90 | 44.62 | 43.90 | 44.52 | 6,023,992 | +0.68(+1.55%) |
Nov 08, 2018 | 43.90 | 44.17 | 43.54 | 43.84 | 4,003,050 | -0.02(-0.04%) |
Nov 07, 2018 | 43.93 | 44.03 | 43.31 | 43.86 | 5,648,922 | -0.01(-0.02%) |
Nov 06, 2018 | 43.94 | 44.20 | 43.62 | 43.87 | 3,251,836 | -0.17(-0.39%) |
Nov 05, 2018 | 44.05 | 44.49 | 43.87 | 44.04 | 3,378,645 | +0.19(+0.43%) |
Nov 02, 2018 | 44.31 | 44.54 | 43.51 | 43.85 | 3,678,402 | -0.34(-0.77%) |
Nov 01, 2018 | 44.14 | 44.24 | 43.43 | 44.19 | 4,455,655 | -0.03(-0.07%) |
Oct 31, 2018 | 44.64 | 44.71 | 43.78 | 44.23 | 4,940,054 | -0.78(-1.73%) |
Oct 30, 2018 | 45.85 | 46.19 | 44.85 | 45.00 | 5,036,094 | -0.71(-1.56%) |
Oct 29, 2018 | 45.10 | 45.80 | 45.10 | 45.72 | 4,228,053 | +0.70(+1.56%) |
Oct 26, 2018 | 46.60 | 46.68 | 44.75 | 45.01 | 5,844,101 | -1.22(-2.63%) |
Oct 25, 2018 | 46.36 | 46.45 | 45.67 | 46.23 | 5,880,660 | -0.43(-0.92%) |
Oct 24, 2018 | 45.43 | 46.92 | 45.22 | 46.66 | 4,688,776 | +1.44(+3.19%) |
Oct 23, 2018 | 45.34 | 45.67 | 44.95 | 45.22 | 4,647,846 | -0.04(-0.09%) |
Oct 22, 2018 | 45.40 | 45.48 | 45.07 | 45.26 | 3,084,821 | -0.17(-0.36%) |
Oct 19, 2018 | 44.59 | 45.55 | 44.36 | 45.43 | 2,462,295 | +0.87(+1.95%) |
Oct 18, 2018 | 44.47 | 44.69 | 44.22 | 44.56 | 2,261,673 | +0.15(+0.34%) |
Oct 17, 2018 | 44.59 | 44.66 | 44.08 | 44.41 | 3,124,798 | -0.15(-0.33%) |
Oct 16, 2018 | 44.23 | 44.71 | 43.99 | 44.56 | 3,157,281 | +0.29(+0.65%) |
Oct 15, 2018 | 44.44 | 44.67 | 44.22 | 44.27 | 2,561,043 | -0.17(-0.37%) |
Oct 12, 2018 | 44.36 | 44.56 | 43.98 | 44.43 | 4,910,215 | +0.07(+0.17%) |
Oct 11, 2018 | 45.21 | 45.33 | 44.23 | 44.36 | 4,901,876 | -0.78(-1.72%) |
Oct 10, 2018 | 45.37 | 45.82 | 45.02 | 45.14 | 6,080,862 | +0.38(+0.85%) |
Oct 09, 2018 | 44.65 | 44.93 | 44.26 | 44.76 | 4,033,969 | +0.46(+1.03%) |
Oct 08, 2018 | 43.90 | 44.54 | 43.63 | 44.30 | 3,860,696 | +0.67(+1.54%) |
Oct 05, 2018 | 43.37 | 43.84 | 43.28 | 43.63 | 4,223,391 | +0.34(+0.78%) |
Oct 04, 2018 | 42.99 | 43.46 | 42.70 | 43.29 | 5,312,609 | +0.24(+0.56%) |
Oct 03, 2018 | 43.94 | 44.08 | 42.73 | 43.05 | 4,955,662 | -0.93(-2.11%) |
Oct 02, 2018 | 43.78 | 44.29 | 43.78 | 43.98 | 3,543,185 | +0.36(+0.84%) |
Oct 01, 2018 | 43.47 | 43.65 | 43.31 | 43.61 | 2,952,280 | -0.08(-0.19%) |
Sep 28, 2018 | 42.60 | 43.71 | 42.60 | 43.70 | 4,894,992 | +1.20(+2.82%) |
Sep 27, 2018 | 41.97 | 42.83 | 41.93 | 42.50 | 3,077,988 | +0.55(+1.30%) |
Sep 26, 2018 | 42.51 | 42.65 | 41.92 | 41.95 | 2,697,405 | -0.44(-1.03%) |
Sep 25, 2018 | 43.02 | 43.03 | 42.19 | 42.39 | 2,110,260 | -0.70(-1.61%) |
Sep 24, 2018 | 43.24 | 43.32 | 43.00 | 43.08 | 2,794,464 | -0.07(-0.17%) |
Sep 21, 2018 | 43.07 | 43.40 | 42.78 | 43.16 | 5,199,925 | -0.04(-0.10%) |
Sep 20, 2018 | 42.98 | 43.25 | 42.51 | 43.20 | 2,854,870 | +0.23(+0.54%) |
Sep 19, 2018 | 44.03 | 44.04 | 42.70 | 42.97 | 4,022,062 | -0.98(-2.22%) |
Sep 18, 2018 | 44.08 | 44.28 | 43.77 | 43.94 | 2,489,058 | -0.37(-0.84%) |
Sep 17, 2018 | 44.09 | 44.41 | 43.99 | 44.32 | 2,450,195 | +0.22(+0.51%) |
Sep 14, 2018 | 44.31 | 44.40 | 43.68 | 44.09 | 3,194,303 | -0.36(-0.82%) |
Sep 13, 2018 | 44.13 | 44.56 | 43.93 | 44.46 | 2,778,970 | +0.32(+0.73%) |
Sep 12, 2018 | 43.80 | 44.23 | 43.70 | 44.13 | 3,310,453 | +0.46(+1.06%) |
Sep 11, 2018 | 43.50 | 43.80 | 43.41 | 43.67 | 2,727,559 | +0.17(+0.40%) |
Sep 10, 2018 | 43.65 | 43.76 | 43.31 | 43.50 | 2,450,429 | +0.03(+0.08%) |
Sep 07, 2018 | 43.60 | 43.80 | 43.41 | 43.46 | 3,145,978 | -0.47(-1.07%) |
Sep 06, 2018 | 43.48 | 44.11 | 43.41 | 43.94 | 4,008,399 | +0.50(+1.14%) |
Sep 05, 2018 | 43.38 | 43.59 | 43.22 | 43.44 | 4,287,869 | +0.16(+0.38%) |
Sep 04, 2018 | 43.09 | 43.28 | 43.02 | 43.27 | 2,738,356 | +0.31(+0.73%) |
Aug 31, 2018 | 42.96 | 42.96 | 42.96 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 43.05 | 43.32 | 42.78 | 42.93 | 2,554,533 | +0.05(+0.11%) |
Aug 29, 2018 | 42.62 | 42.97 | 42.59 | 42.88 | 2,565,762 | +0.39(+0.91%) |
Aug 28, 2018 | 42.96 | 43.05 | 42.35 | 42.50 | 3,030,432 | -0.54(-1.26%) |
Aug 27, 2018 | 43.32 | 43.46 | 42.81 | 43.04 | 2,865,014 | -0.25(-0.59%) |
Aug 24, 2018 | 43.06 | 43.36 | 42.82 | 43.29 | 2,683,242 | +0.28(+0.65%) |
Aug 23, 2018 | 43.00 | 43.17 | 42.82 | 43.01 | 1,854,657 | +0.07(+0.17%) |
Aug 22, 2018 | 43.37 | 43.38 | 42.78 | 42.94 | 2,780,726 | -0.38(-0.87%) |
Aug 21, 2018 | 43.92 | 43.93 | 43.19 | 43.32 | 3,174,135 | -0.64(-1.46%) |
Aug 20, 2018 | 44.28 | 44.30 | 43.82 | 43.96 | 2,778,088 | -0.21(-0.46%) |
Aug 17, 2018 | 44.05 | 44.60 | 43.88 | 44.16 | 3,667,784 | +0.01(+0.02%) |
Aug 16, 2018 | 43.26 | 44.18 | 43.20 | 44.15 | 4,557,777 | +0.82(+1.89%) |
Aug 15, 2018 | 42.80 | 43.77 | 42.75 | 43.33 | 5,012,790 | +0.63(+1.48%) |
Aug 14, 2018 | 42.41 | 42.81 | 42.23 | 42.70 | 2,260,546 | +0.25(+0.60%) |
Aug 13, 2018 | 42.12 | 42.49 | 42.09 | 42.45 | 2,619,283 | +0.33(+0.78%) |
Aug 10, 2018 | 42.73 | 42.94 | 42.09 | 42.12 | 2,769,755 | -0.54(-1.27%) |
Aug 09, 2018 | 42.10 | 42.76 | 42.02 | 42.66 | 2,916,432 | +0.57(+1.37%) |
Aug 08, 2018 | 42.12 | 42.25 | 41.95 | 42.08 | 2,938,827 | -0.20(-0.47%) |
Aug 07, 2018 | 42.13 | 42.38 | 41.87 | 42.28 | 2,310,412 | +0.10(+0.23%) |
Aug 06, 2018 | 42.14 | 42.54 | 42.09 | 42.18 | 2,699,949 | -0.02(-0.06%) |
Aug 03, 2018 | 42.00 | 42.36 | 41.81 | 42.21 | 2,779,137 | +0.19(+0.45%) |
Aug 02, 2018 | 41.48 | 42.03 | 41.25 | 42.02 | 3,690,013 | +0.54(+1.31%) |
Aug 01, 2018 | 42.19 | 42.34 | 41.04 | 41.48 | 4,402,004 | -0.84(-1.98%) |
Jul 31, 2018 | 42.08 | 42.45 | 41.90 | 42.31 | 4,698,844 | +0.45(+1.08%) |
Jul 30, 2018 | 42.18 | 42.21 | 41.71 | 41.86 | 4,130,525 | -0.34(-0.82%) |
Jul 27, 2018 | 42.72 | 42.74 | 42.06 | 42.21 | 3,205,122 | -0.30(-0.71%) |
Jul 26, 2018 | 42.41 | 43.01 | 42.41 | 42.51 | 4,696,569 | +0.30(+0.70%) |
Jul 25, 2018 | 41.97 | 42.59 | 41.90 | 42.22 | 4,041,739 | +0.23(+0.55%) |
Jul 24, 2018 | 41.80 | 42.09 | 41.44 | 41.99 | 5,810,448 | +0.11(+0.25%) |
Jul 23, 2018 | 42.28 | 42.36 | 41.80 | 41.88 | 3,692,725 | -0.27(-0.64%) |
Jul 20, 2018 | 42.31 | 42.51 | 42.02 | 42.15 | 2,334,689 | -0.66(-1.55%) |
Jul 19, 2018 | 42.65 | 43.26 | 42.50 | 42.82 | 2,863,260 | +0.34(+0.81%) |
Jul 18, 2018 | 42.28 | 42.54 | 42.04 | 42.47 | 4,128,086 | +0.01(+0.02%) |
Jul 17, 2018 | 42.65 | 42.81 | 42.44 | 42.46 | 2,914,180 | -0.06(-0.14%) |
Jul 16, 2018 | 42.72 | 42.72 | 42.33 | 42.52 | 2,400,437 | -0.19(-0.44%) |
Jul 13, 2018 | 42.99 | 43.05 | 42.35 | 42.71 | 4,287,809 | -0.24(-0.55%) |
Jul 12, 2018 | 43.25 | 43.34 | 42.78 | 42.95 | 3,121,731 | -0.24(-0.55%) |
Jul 11, 2018 | 42.68 | 43.23 | 42.59 | 43.18 | 2,921,138 | +0.48(+1.11%) |
Jul 10, 2018 | 41.99 | 42.97 | 41.74 | 42.71 | 4,241,360 | +0.53(+1.26%) |
Jul 09, 2018 | 43.76 | 43.76 | 41.96 | 42.18 | 4,989,929 | -1.54(-3.53%) |
Jul 06, 2018 | 43.86 | 43.91 | 43.65 | 43.72 | 3,333,047 | -0.12(-0.28%) |
Jul 05, 2018 | 43.92 | 43.94 | 43.53 | 43.84 | 5,320,809 | -0.06(-0.13%) |
Jul 03, 2018 | 43.90 | 43.90 | 43.90 | 0 | -0.35(-0.80%) | |
Jul 02, 2018 | 44.47 | 44.60 | 43.83 | 44.25 | 3,988,847 | -0.18(-0.41%) |
Jun 29, 2018 | 44.73 | 44.17 | 44.43 | 4,144,206 | -0.04(-0.09%) | |
Jun 28, 2018 | 44.42 | 44.71 | 44.26 | 44.47 | 3,696,572 | +0.11(+0.24%) |
Jun 27, 2018 | 44.02 | 44.53 | 43.96 | 44.37 | 3,661,288 | +0.28(+0.63%) |
Jun 26, 2018 | 44.40 | 44.61 | 44.03 | 44.09 | 3,326,919 | -0.43(-0.96%) |
Jun 25, 2018 | 43.91 | 44.66 | 43.82 | 44.51 | 3,640,215 | +0.74(+1.69%) |
Jun 22, 2018 | 43.68 | 43.94 | 43.48 | 43.78 | 5,176,381 | +0.18(+0.41%) |
Jun 21, 2018 | 43.46 | 43.83 | 43.41 | 43.59 | 4,680,092 | +0.05(+0.11%) |
Jun 20, 2018 | 43.41 | 43.55 | 43.17 | 43.55 | 3,805,494 | +0.16(+0.38%) |
Jun 19, 2018 | 43.34 | 43.70 | 42.81 | 43.38 | 4,601,844 | +0.01(+0.02%) |
Jun 18, 2018 | 43.12 | 43.53 | 43.01 | 43.37 | 2,493,152 | +0.26(+0.61%) |
Jun 15, 2018 | 43.14 | 42.86 | 43.11 | 5,364,443 | +0.25(+0.59%) | |
Jun 14, 2018 | 42.50 | 42.89 | 42.36 | 42.86 | 2,646,302 | +0.36(+0.85%) |
Jun 13, 2018 | 42.60 | 42.97 | 42.36 | 42.50 | 3,448,372 | -0.12(-0.29%) |
Jun 12, 2018 | 41.74 | 42.67 | 41.69 | 42.62 | 3,255,437 | +0.92(+2.20%) |
Jun 11, 2018 | 41.90 | 41.98 | 41.49 | 41.70 | 3,491,146 | -0.07(-0.16%) |
Jun 08, 2018 | 41.76 | 41.90 | 41.53 | 41.76 | 2,972,686 | +0.06(+0.14%) |
Jun 07, 2018 | 41.63 | 41.94 | 41.34 | 41.71 | 4,031,356 | +0.21(+0.49%) |
Jun 06, 2018 | 41.36 | 41.50 | 3,325,801 | -0.77(-1.83%) | ||
Jun 05, 2018 | 42.52 | 42.69 | 42.07 | 42.27 | 3,144,751 | -0.24(-0.57%) |
Jun 04, 2018 | 43.01 | 43.17 | 42.33 | 42.52 | 4,330,806 | -0.23(-0.53%) |
Jun 01, 2018 | 43.11 | 43.23 | 42.41 | 42.75 | 4,634,035 | -0.35(-0.81%) |
May 31, 2018 | 42.74 | 43.38 | 42.58 | 43.10 | 6,826,004 | +0.24(+0.55%) |
May 30, 2018 | 42.69 | 43.00 | 42.39 | 42.86 | 4,943,266 | +0.05(+0.11%) |
May 29, 2018 | 42.65 | 43.08 | 42.46 | 42.81 | 3,174,618 | +0.19(+0.44%) |
May 25, 2018 | 42.62 | 42.62 | 42.62 | 0 | +0.38(+0.91%) | |
May 24, 2018 | 41.84 | 42.32 | 41.77 | 42.24 | 2,867,506 | +0.47(+1.13%) |
May 23, 2018 | 41.12 | 41.94 | 41.12 | 41.77 | 4,217,326 | +0.66(+1.60%) |
May 22, 2018 | 40.67 | 41.25 | 40.66 | 41.11 | 3,389,646 | +0.39(+0.96%) |
May 21, 2018 | 40.45 | 40.80 | 40.17 | 40.72 | 2,259,933 | +0.27(+0.66%) |
May 18, 2018 | 40.47 | 40.66 | 40.21 | 40.45 | 3,174,996 | +0.14(+0.34%) |
May 17, 2018 | 40.66 | 40.71 | 40.14 | 40.31 | 3,131,544 | -0.25(-0.62%) |
May 16, 2018 | 40.87 | 40.90 | 40.47 | 40.57 | 2,364,485 | -0.30(-0.74%) |
May 15, 2018 | 41.22 | 41.31 | 40.66 | 40.87 | 3,203,639 | -0.53(-1.28%) |
May 14, 2018 | 41.68 | 41.72 | 41.21 | 41.40 | 2,071,465 | -0.21(-0.51%) |
May 11, 2018 | 41.70 | 41.79 | 41.47 | 41.61 | 2,135,237 | +0.02(+0.04%) |
May 10, 2018 | 41.37 | 41.63 | 41.15 | 41.59 | 1,914,386 | +0.46(+1.11%) |
May 09, 2018 | 41.63 | 41.72 | 40.95 | 41.14 | 2,684,390 | -0.41(-1.00%) |
May 08, 2018 | 42.04 | 42.04 | 41.47 | 41.55 | 4,245,906 | -0.65(-1.54%) |
May 07, 2018 | 42.38 | 42.49 | 42.16 | 42.20 | 1,991,491 | -0.18(-0.42%) |
May 04, 2018 | 42.19 | 42.49 | 42.16 | 42.38 | 1,840,204 | +0.19(+0.44%) |
May 03, 2018 | 41.79 | 42.39 | 41.48 | 42.19 | 2,754,726 | +0.33(+0.80%) |
May 02, 2018 | 42.19 | 42.28 | 41.48 | 41.86 | 4,355,212 | -0.33(-0.77%) |
May 01, 2018 | 42.26 | 42.58 | 41.97 | 42.19 | 3,920,191 | -0.24(-0.56%) |
Apr 30, 2018 | 41.99 | 42.55 | 41.74 | 42.42 | 4,062,846 | +0.50(+1.20%) |
Apr 27, 2018 | 41.45 | 42.12 | 41.36 | 41.92 | 3,721,902 | +0.29(+0.70%) |
Apr 26, 2018 | 41.01 | 41.71 | 40.79 | 41.62 | 3,956,976 | +0.68(+1.65%) |
Apr 25, 2018 | 40.45 | 40.97 | 40.23 | 40.95 | 4,207,585 | +0.33(+0.82%) |
Apr 24, 2018 | 40.32 | 40.75 | 40.09 | 40.62 | 3,725,001 | +0.45(+1.11%) |
Apr 23, 2018 | 40.29 | 40.51 | 39.88 | 40.17 | 3,127,816 | -0.11(-0.26%) |
Apr 20, 2018 | 40.78 | 40.84 | 40.12 | 40.27 | 2,652,713 | -0.42(-1.04%) |
Apr 19, 2018 | 40.82 | 41.06 | 40.52 | 40.70 | 2,682,624 | -0.34(-0.83%) |
Apr 18, 2018 | 41.45 | 41.79 | 41.02 | 41.04 | 2,114,595 | -0.34(-0.83%) |
Apr 17, 2018 | 41.08 | 41.51 | 40.96 | 41.38 | 2,567,931 | +0.37(+0.91%) |
Apr 16, 2018 | 40.92 | 41.17 | 40.68 | 41.01 | 3,730,169 | +0.43(+1.06%) |
Apr 13, 2018 | 40.44 | 41.01 | 40.40 | 40.57 | 4,030,198 | +0.36(+0.89%) |
Apr 12, 2018 | 40.69 | 40.75 | 40.11 | 40.22 | 5,690,199 | -0.34(-0.84%) |
Apr 11, 2018 | 40.48 | 40.61 | 40.22 | 40.56 | 2,820,808 | +0.01(+0.02%) |
Apr 10, 2018 | 40.92 | 41.08 | 40.46 | 40.55 | 3,441,677 | -0.37(-0.91%) |
Apr 09, 2018 | 40.78 | 41.28 | 40.62 | 40.92 | 2,876,831 | +0.17(+0.42%) |
Apr 06, 2018 | 41.30 | 41.47 | 40.62 | 40.75 | 4,158,739 | -0.51(-1.24%) |
Apr 05, 2018 | 40.99 | 41.33 | 40.45 | 41.27 | 2,332,544 | +0.29(+0.71%) |
Apr 04, 2018 | 40.84 | 41.10 | 40.49 | 40.97 | 2,733,377 | +0.06(+0.14%) |
Apr 03, 2018 | 40.55 | 41.16 | 40.30 | 40.92 | 3,308,716 | +0.35(+0.86%) |
Apr 02, 2018 | 40.98 | 41.01 | 40.27 | 40.57 | 4,006,758 | -0.30(-0.74%) |
Mar 29, 2018 | 40.87 | 40.87 | 40.87 | 0 | +0.72(+1.78%) | |
Mar 28, 2018 | 40.24 | 40.38 | 40.05 | 40.15 | 3,444,283 | +0.03(+0.08%) |
Mar 27, 2018 | 39.46 | 40.65 | 39.39 | 40.12 | 4,284,967 | +0.72(+1.84%) |
Mar 26, 2018 | 39.03 | 39.46 | 38.96 | 39.40 | 2,137,140 | +0.43(+1.11%) |
Mar 23, 2018 | 39.43 | 39.84 | 38.92 | 38.96 | 3,418,882 | -0.29(-0.75%) |
Mar 22, 2018 | 39.32 | 40.01 | 39.20 | 39.26 | 2,957,650 | -0.11(-0.27%) |
Mar 21, 2018 | 39.88 | 40.18 | 39.25 | 39.36 | 3,845,144 | -0.48(-1.20%) |
Mar 20, 2018 | 40.01 | 40.26 | 39.70 | 39.84 | 4,828,103 | -0.26(-0.65%) |
Mar 19, 2018 | 40.03 | 40.47 | 39.77 | 40.10 | 3,390,703 | +0.01(+0.02%) |
Mar 16, 2018 | 39.66 | 40.16 | 39.53 | 40.09 | 7,407,655 | +0.52(+1.32%) |
Mar 15, 2018 | 39.36 | 39.94 | 39.36 | 39.57 | 4,392,496 | +0.16(+0.41%) |
Mar 14, 2018 | 38.66 | 39.48 | 38.63 | 39.41 | 4,634,884 | +0.86(+2.24%) |
Mar 13, 2018 | 38.77 | 39.11 | 38.39 | 38.55 | 3,372,530 | -0.15(-0.40%) |
Mar 12, 2018 | 38.32 | 38.79 | 38.27 | 38.70 | 3,852,611 | +0.43(+1.13%) |
Mar 09, 2018 | 38.16 | 38.32 | 37.62 | 38.27 | 3,180,816 | +0.18(+0.47%) |
Mar 08, 2018 | 37.90 | 38.25 | 37.71 | 38.09 | 3,962,057 | +0.37(+0.97%) |
Mar 07, 2018 | 37.57 | 37.73 | 4,042,550 | -0.29(-0.77%) | ||
Mar 06, 2018 | 38.69 | 38.72 | 37.93 | 38.02 | 3,905,518 | -0.71(-1.83%) |
Mar 05, 2018 | 38.38 | 38.89 | 38.07 | 38.73 | 5,409,325 | +0.30(+0.78%) |
Mar 02, 2018 | 38.89 | 39.14 | 37.93 | 38.43 | 4,416,443 | -0.48(-1.22%) |
Mar 01, 2018 | 39.05 | 39.49 | 38.61 | 38.91 | 4,487,219 | -0.11(-0.29%) |
Feb 28, 2018 | 39.45 | 39.70 | 39.01 | 39.02 | 3,676,271 | -0.29(-0.74%) |
Feb 27, 2018 | 40.51 | 40.61 | 39.30 | 39.31 | 5,011,638 | -1.22(-3.00%) |
Feb 26, 2018 | 40.76 | 40.97 | 40.40 | 40.53 | 3,250,903 | -0.19(-0.46%) |
Feb 23, 2018 | 39.49 | 40.74 | 39.12 | 40.71 | 3,273,533 | +1.09(+2.75%) |
Feb 22, 2018 | 39.85 | 39.62 | 3,481,633 | +0.52(+1.34%) | ||
Feb 21, 2018 | 39.73 | 39.97 | 39.07 | 39.10 | 3,400,972 | -0.61(-1.54%) |
Feb 20, 2018 | 39.63 | 39.88 | 39.37 | 39.71 | 5,914,816 | -0.11(-0.28%) |
Feb 16, 2018 | 39.83 | 39.83 | 39.83 | 0 | +0.66(+1.69%) | |
Feb 15, 2018 | 38.42 | 39.16 | 38.42 | 39.16 | 3,356,762 | +0.80(+2.08%) |
Feb 14, 2018 | 38.38 | 38.76 | 38.17 | 38.37 | 2,873,400 | -0.34(-0.87%) |
Feb 13, 2018 | 38.24 | 38.79 | 38.02 | 38.71 | 3,105,374 | +0.34(+0.88%) |
Feb 12, 2018 | 38.13 | 38.55 | 37.70 | 38.37 | 6,363,233 | +0.31(+0.80%) |
Feb 09, 2018 | 37.61 | 38.36 | 37.22 | 38.06 | 6,245,518 | +0.41(+1.09%) |
Feb 08, 2018 | 38.25 | 38.79 | 37.61 | 37.65 | 6,551,791 | -0.78(-2.03%) |
Feb 07, 2018 | 38.34 | 38.61 | 38.30 | 38.43 | 4,082,913 | +0.06(+0.15%) |
Feb 06, 2018 | 38.89 | 38.94 | 37.53 | 38.38 | 5,693,288 | -1.32(-3.33%) |
Feb 05, 2018 | 39.88 | 40.28 | 39.37 | 39.70 | 4,296,178 | -0.62(-1.54%) |
Feb 02, 2018 | 40.58 | 40.83 | 40.32 | 40.32 | 4,693,181 | -0.51(-1.24%) |
Feb 01, 2018 | 41.82 | 41.86 | 40.70 | 40.82 | 5,330,011 | -0.97(-2.31%) |
Jan 31, 2018 | 41.11 | 41.85 | 40.95 | 41.79 | 7,445,004 | +0.69(+1.69%) |
Jan 30, 2018 | 40.81 | 41.24 | 40.69 | 41.10 | 3,866,863 | +0.26(+0.63%) |
Jan 29, 2018 | 41.02 | 41.04 | 40.45 | 40.84 | 3,979,270 | -0.41(-1.00%) |
Jan 26, 2018 | 41.26 | 41.36 | 40.84 | 41.25 | 3,578,606 | +0.06(+0.16%) |
Jan 25, 2018 | 40.58 | 41.20 | 40.49 | 41.19 | 3,324,390 | +0.56(+1.39%) |
Jan 24, 2018 | 40.76 | 40.76 | 40.38 | 40.62 | 3,094,023 | -0.24(-0.59%) |
Jan 23, 2018 | 40.44 | 41.17 | 40.37 | 40.86 | 3,407,649 | +0.55(+1.36%) |
Jan 22, 2018 | 40.44 | 40.63 | 40.19 | 40.32 | 4,224,593 | +0.19(+0.48%) |
Jan 19, 2018 | 40.22 | 40.41 | 39.97 | 40.12 | 3,338,855 | +0.05(+0.12%) |
Jan 18, 2018 | 40.61 | 40.63 | 39.94 | 40.08 | 3,407,662 | -0.43(-1.05%) |
Jan 17, 2018 | 40.05 | 40.62 | 40.00 | 40.50 | 3,718,920 | +0.58(+1.45%) |
Jan 16, 2018 | 40.45 | 40.59 | 39.77 | 39.92 | 4,305,190 | -0.44(-1.10%) |
Jan 12, 2018 | 40.37 | 40.37 | 40.37 | 0 | +0.08(+0.20%) | |
Jan 11, 2018 | 39.85 | 40.52 | 39.65 | 40.28 | 5,649,777 | +0.48(+1.21%) |
Jan 10, 2018 | 39.80 | 39.92 | 39.52 | 39.80 | 4,292,048 | -0.19(-0.46%) |
Jan 09, 2018 | 40.15 | 40.24 | 39.68 | 39.99 | 6,424,264 | -0.15(-0.36%) |
Jan 08, 2018 | 40.06 | 40.21 | 39.90 | 40.13 | 3,964,589 | +0.12(+0.30%) |
Jan 05, 2018 | 39.81 | 40.11 | 39.69 | 40.01 | 7,151,569 | +0.33(+0.83%) |
Jan 04, 2018 | 38.67 | 39.93 | 38.67 | 39.68 | 10,138,805 | -1.20(-2.94%) |
Jan 03, 2018 | 40.93 | 41.41 | 40.78 | 40.88 | 3,169,569 | -0.21(-0.51%) |