Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.60 | 28.89 | 28.11 | 28.55 | 142,427 | +0.15(+0.54%) |
Dec 28, 2018 | 28.66 | 28.94 | 28.18 | 28.40 | 150,104 | -0.26(-0.91%) |
Dec 27, 2018 | 28.00 | 28.66 | 27.68 | 28.66 | 136,393 | +0.29(+1.01%) |
Dec 26, 2018 | 27.81 | 28.45 | 27.32 | 28.37 | 113,645 | +0.72(+2.60%) |
Dec 24, 2018 | 27.81 | 28.13 | 27.38 | 27.65 | 77,667 | -0.16(-0.58%) |
Dec 21, 2018 | 28.84 | 29.55 | 27.73 | 27.81 | 367,305 | -0.91(-3.16%) |
Dec 20, 2018 | 29.47 | 29.98 | 28.32 | 28.72 | 210,908 | -0.81(-2.74%) |
Dec 19, 2018 | 29.41 | 30.28 | 29.06 | 29.53 | 252,963 | +0.12(+0.40%) |
Dec 18, 2018 | 29.42 | 29.74 | 29.06 | 29.41 | 128,169 | +0.24(+0.83%) |
Dec 17, 2018 | 29.85 | 30.32 | 28.99 | 29.17 | 213,843 | -0.84(-2.81%) |
Dec 14, 2018 | 30.16 | 30.38 | 29.72 | 30.02 | 160,119 | -0.40(-1.30%) |
Dec 13, 2018 | 30.28 | 30.49 | 29.81 | 30.41 | 164,514 | +0.21(+0.68%) |
Dec 12, 2018 | 29.70 | 30.58 | 29.68 | 30.21 | 154,793 | +0.82(+2.78%) |
Dec 11, 2018 | 29.06 | 29.53 | 28.77 | 29.39 | 258,027 | +0.74(+2.57%) |
Dec 10, 2018 | 29.09 | 29.11 | 28.52 | 28.65 | 287,090 | -0.52(-1.79%) |
Dec 07, 2018 | 29.85 | 29.97 | 28.78 | 29.17 | 300,543 | -0.66(-2.20%) |
Dec 06, 2018 | 29.74 | 30.08 | 29.26 | 29.83 | 187,658 | -0.33(-1.10%) |
Dec 04, 2018 | 31.35 | 31.56 | 29.92 | 30.16 | 241,680 | -1.36(-4.31%) |
Dec 03, 2018 | 31.71 | 31.96 | 31.27 | 31.52 | 152,197 | +0.19(+0.60%) |
Nov 30, 2018 | 30.94 | 31.46 | 30.60 | 31.33 | 229,919 | +0.39(+1.27%) |
Nov 29, 2018 | 31.45 | 32.09 | 30.83 | 30.94 | 128,401 | -0.71(-2.26%) |
Nov 28, 2018 | 31.03 | 31.74 | 30.70 | 31.65 | 220,367 | +0.62(+1.99%) |
Nov 27, 2018 | 31.12 | 31.51 | 30.99 | 31.04 | 138,853 | -0.33(-1.05%) |
Nov 26, 2018 | 31.52 | 31.91 | 31.32 | 31.37 | 130,835 | -0.02(-0.06%) |
Nov 23, 2018 | 31.36 | 31.71 | 31.32 | 31.38 | 39,401 | -0.21(-0.65%) |
Nov 21, 2018 | 31.59 | 31.59 | 31.59 | 0 | +0.39(+1.26%) | |
Nov 20, 2018 | 31.95 | 32.31 | 31.17 | 31.20 | 142,735 | -1.22(-3.78%) |
Nov 19, 2018 | 32.83 | 32.93 | 32.39 | 32.42 | 103,341 | -0.38(-1.17%) |
Nov 16, 2018 | 32.55 | 32.97 | 32.31 | 32.80 | 173,838 | +0.02(+0.05%) |
Nov 15, 2018 | 33.05 | 33.05 | 32.32 | 32.79 | 135,725 | -0.33(-1.00%) |
Nov 14, 2018 | 33.33 | 33.51 | 33.10 | 33.12 | 143,807 | +0.07(+0.22%) |
Nov 13, 2018 | 32.92 | 33.42 | 32.74 | 33.05 | 155,901 | +0.13(+0.41%) |
Nov 12, 2018 | 32.87 | 33.45 | 32.45 | 32.91 | 149,154 | +0.12(+0.35%) |
Nov 09, 2018 | 32.29 | 32.87 | 32.11 | 32.80 | 344,767 | +0.39(+1.21%) |
Nov 08, 2018 | 31.86 | 33.89 | 31.09 | 32.40 | 268,381 | +0.30(+0.95%) |
Nov 07, 2018 | 31.64 | 32.13 | 31.13 | 32.10 | 147,403 | +0.46(+1.44%) |
Nov 06, 2018 | 32.25 | 32.86 | 31.33 | 31.64 | 132,981 | -0.62(-1.91%) |
Nov 05, 2018 | 32.20 | 32.34 | 31.76 | 32.26 | 115,244 | +0.03(+0.08%) |
Nov 02, 2018 | 32.04 | 32.44 | 32.01 | 32.23 | 173,838 | +0.29(+0.92%) |
Nov 01, 2018 | 31.48 | 32.13 | 30.97 | 31.94 | 147,197 | +0.58(+1.85%) |
Oct 31, 2018 | 31.02 | 31.55 | 30.59 | 31.36 | 332,195 | +0.58(+1.89%) |
Oct 30, 2018 | 30.05 | 30.80 | 29.78 | 30.78 | 178,205 | +0.78(+2.59%) |
Oct 29, 2018 | 30.87 | 31.37 | 29.90 | 30.00 | 184,500 | -0.55(-1.81%) |
Oct 26, 2018 | 30.70 | 31.01 | 30.18 | 30.55 | 159,063 | -0.54(-1.75%) |
Oct 25, 2018 | 31.22 | 31.39 | 30.98 | 31.10 | 126,349 | +0.03(+0.09%) |
Oct 24, 2018 | 31.81 | 31.82 | 31.05 | 31.07 | 154,059 | -0.83(-2.60%) |
Oct 23, 2018 | 31.72 | 32.23 | 31.33 | 31.90 | 124,543 | -0.12(-0.39%) |
Oct 22, 2018 | 32.10 | 32.35 | 31.56 | 32.03 | 173,777 | -0.06(-0.20%) |
Oct 19, 2018 | 32.42 | 32.71 | 32.07 | 32.09 | 112,609 | -0.34(-1.05%) |
Oct 18, 2018 | 32.81 | 32.96 | 32.28 | 32.43 | 134,827 | -0.52(-1.57%) |
Oct 17, 2018 | 32.66 | 32.99 | 32.29 | 32.95 | 160,069 | +0.20(+0.60%) |
Oct 16, 2018 | 32.43 | 32.88 | 32.15 | 32.75 | 169,069 | +0.46(+1.44%) |
Oct 15, 2018 | 32.08 | 32.51 | 31.85 | 32.29 | 143,703 | +0.15(+0.47%) |
Oct 12, 2018 | 32.68 | 32.80 | 31.88 | 32.13 | 169,137 | -0.13(-0.42%) |
Oct 11, 2018 | 33.30 | 33.57 | 32.25 | 32.27 | 242,924 | -1.12(-3.34%) |
Oct 10, 2018 | 34.09 | 34.22 | 33.28 | 33.38 | 182,581 | -0.71(-2.07%) |
Oct 09, 2018 | 34.06 | 34.47 | 33.93 | 34.09 | 142,858 | -0.11(-0.31%) |
Oct 08, 2018 | 34.42 | 34.42 | 33.97 | 34.20 | 105,865 | -0.21(-0.62%) |
Oct 05, 2018 | 34.80 | 35.00 | 34.09 | 34.41 | 92,124 | -0.36(-1.03%) |
Oct 04, 2018 | 34.46 | 34.96 | 34.33 | 34.77 | 149,363 | +0.22(+0.65%) |
Oct 03, 2018 | 34.81 | 35.43 | 34.41 | 34.55 | 211,988 | -0.16(-0.46%) |
Oct 02, 2018 | 35.24 | 35.56 | 34.49 | 34.71 | 146,826 | -0.54(-1.52%) |
Oct 01, 2018 | 35.97 | 36.35 | 35.06 | 35.24 | 144,081 | -0.62(-1.72%) |
Sep 28, 2018 | 35.58 | 36.03 | 35.36 | 35.86 | 143,279 | +0.24(+0.68%) |
Sep 27, 2018 | 35.92 | 36.04 | 35.58 | 35.62 | 122,939 | -0.31(-0.87%) |
Sep 26, 2018 | 37.37 | 37.42 | 35.88 | 35.93 | 321,167 | -1.41(-3.78%) |
Sep 25, 2018 | 37.20 | 37.45 | 36.98 | 37.34 | 222,041 | +0.16(+0.43%) |
Sep 24, 2018 | 37.29 | 37.57 | 36.51 | 37.18 | 93,131 | -0.22(-0.60%) |
Sep 21, 2018 | 37.32 | 37.57 | 37.16 | 37.40 | 445,063 | +0.19(+0.50%) |
Sep 20, 2018 | 37.23 | 37.56 | 36.81 | 37.22 | 245,839 | +0.22(+0.60%) |
Sep 19, 2018 | 36.86 | 37.33 | 36.14 | 36.99 | 350,531 | +0.09(+0.24%) |
Sep 18, 2018 | 36.42 | 37.28 | 36.37 | 36.90 | 191,515 | +0.49(+1.35%) |
Sep 17, 2018 | 36.03 | 36.81 | 35.48 | 36.41 | 317,632 | +0.54(+1.52%) |
Sep 14, 2018 | 34.98 | 35.90 | 34.85 | 35.87 | 264,955 | +1.04(+2.98%) |
Sep 13, 2018 | 35.14 | 35.39 | 34.75 | 34.83 | 255,781 | -0.15(-0.43%) |
Sep 12, 2018 | 34.08 | 35.11 | 33.90 | 34.98 | 370,735 | +0.89(+2.62%) |
Sep 11, 2018 | 33.63 | 34.18 | 33.55 | 34.09 | 284,282 | +0.33(+0.98%) |
Sep 10, 2018 | 33.73 | 34.06 | 33.54 | 33.76 | 221,656 | +0.15(+0.45%) |
Sep 07, 2018 | 33.49 | 33.74 | 33.37 | 33.61 | 223,092 | +0.02(+0.05%) |
Sep 06, 2018 | 33.78 | 33.78 | 33.40 | 33.59 | 114,201 | -0.14(-0.42%) |
Sep 05, 2018 | 33.16 | 34.04 | 33.10 | 33.73 | 299,524 | +0.47(+1.42%) |
Sep 04, 2018 | 33.05 | 33.38 | 32.94 | 33.26 | 146,863 | +0.08(+0.24%) |
Aug 31, 2018 | 33.18 | 33.18 | 33.18 | 0 | +0.07(+0.21%) | |
Aug 30, 2018 | 32.82 | 33.28 | 32.66 | 33.11 | 145,137 | +0.25(+0.76%) |
Aug 29, 2018 | 32.78 | 32.92 | 32.48 | 32.86 | 152,466 | +0.05(+0.16%) |
Aug 28, 2018 | 33.10 | 33.14 | 32.72 | 32.81 | 61,672 | -0.28(-0.86%) |
Aug 27, 2018 | 33.01 | 33.28 | 32.99 | 33.09 | 107,672 | +0.20(+0.62%) |
Aug 24, 2018 | 32.57 | 32.98 | 32.52 | 32.89 | 170,189 | +0.31(+0.95%) |
Aug 23, 2018 | 33.07 | 33.32 | 32.54 | 32.58 | 133,640 | -0.51(-1.53%) |
Aug 22, 2018 | 33.39 | 33.60 | 33.02 | 33.08 | 153,535 | -0.29(-0.88%) |
Aug 21, 2018 | 33.64 | 33.64 | 33.32 | 33.38 | 170,999 | -0.11(-0.32%) |
Aug 20, 2018 | 33.80 | 34.00 | 33.47 | 33.48 | 158,580 | -0.21(-0.63%) |
Aug 17, 2018 | 33.50 | 34.02 | 33.37 | 33.70 | 178,969 | +0.12(+0.34%) |
Aug 16, 2018 | 33.45 | 33.87 | 33.15 | 33.58 | 222,634 | +0.50(+1.50%) |
Aug 15, 2018 | 33.05 | 33.20 | 32.62 | 33.08 | 191,193 | -0.07(-0.21%) |
Aug 14, 2018 | 33.00 | 33.44 | 32.32 | 33.16 | 125,737 | +0.17(+0.51%) |
Aug 13, 2018 | 33.26 | 33.60 | 32.91 | 32.99 | 179,729 | -0.25(-0.75%) |
Aug 10, 2018 | 33.46 | 33.50 | 33.11 | 33.24 | 180,883 | -0.24(-0.72%) |
Aug 09, 2018 | 33.64 | 34.04 | 33.42 | 33.48 | 123,764 | -0.14(-0.42%) |
Aug 08, 2018 | 34.34 | 34.34 | 33.59 | 33.62 | 187,746 | -0.73(-2.12%) |
Aug 07, 2018 | 34.31 | 34.61 | 34.24 | 34.35 | 147,895 | +0.13(+0.39%) |
Aug 06, 2018 | 33.68 | 34.34 | 33.19 | 34.21 | 152,477 | +0.60(+1.77%) |
Aug 03, 2018 | 34.31 | 34.31 | 33.14 | 33.62 | 352,986 | -0.79(-2.30%) |
Aug 02, 2018 | 36.99 | 36.99 | 33.58 | 34.41 | 607,357 | -1.69(-4.68%) |
Aug 01, 2018 | 36.00 | 36.54 | 35.87 | 36.10 | 112,387 | -0.04(-0.10%) |
Jul 31, 2018 | 35.87 | 37.28 | 35.68 | 36.13 | 255,813 | +0.26(+0.72%) |
Jul 30, 2018 | 36.55 | 37.10 | 35.75 | 35.87 | 163,015 | -0.75(-2.04%) |
Jul 27, 2018 | 36.86 | 37.26 | 36.37 | 36.62 | 173,116 | -0.21(-0.58%) |
Jul 26, 2018 | 36.42 | 36.93 | 36.42 | 36.83 | 267,254 | +0.32(+0.88%) |
Jul 25, 2018 | 36.17 | 36.54 | 36.16 | 36.51 | 140,229 | +0.35(+0.96%) |
Jul 24, 2018 | 36.66 | 36.66 | 35.77 | 36.17 | 234,854 | -0.32(-0.88%) |
Jul 23, 2018 | 36.53 | 36.70 | 36.15 | 36.49 | 108,675 | -0.09(-0.24%) |
Jul 20, 2018 | 36.69 | 36.26 | 36.58 | 142,624 | +0.03(+0.07%) | |
Jul 19, 2018 | 36.30 | 36.65 | 36.30 | 36.55 | 145,053 | +0.13(+0.37%) |
Jul 18, 2018 | 36.44 | 36.66 | 35.98 | 36.42 | 159,823 | -0.03(-0.07%) |
Jul 17, 2018 | 36.09 | 36.63 | 36.09 | 36.44 | 182,359 | +0.27(+0.74%) |
Jul 16, 2018 | 36.66 | 36.89 | 36.11 | 36.18 | 126,161 | -0.52(-1.40%) |
Jul 13, 2018 | 37.68 | 36.64 | 36.69 | 139,904 | -0.52(-1.41%) | |
Jul 12, 2018 | 37.34 | 37.56 | 37.11 | 37.22 | 154,763 | +0.04(+0.12%) |
Jul 11, 2018 | 37.04 | 37.34 | 37.04 | 37.17 | 156,900 | -0.01(-0.02%) |
Jul 10, 2018 | 37.54 | 37.61 | 37.07 | 37.18 | 116,637 | -0.28(-0.76%) |
Jul 09, 2018 | 37.72 | 37.72 | 37.33 | 37.46 | 158,786 | -0.12(-0.31%) |
Jul 06, 2018 | 37.40 | 37.60 | 37.18 | 37.58 | 158,068 | +0.19(+0.50%) |
Jul 05, 2018 | 37.41 | 37.07 | 37.39 | 217,054 | +0.31(+0.84%) | |
Jul 03, 2018 | 37.08 | 37.08 | 37.08 | 0 | +0.31(+0.85%) | |
Jul 02, 2018 | 36.20 | 36.83 | 35.79 | 36.77 | 301,273 | +0.46(+1.27%) |
Jun 29, 2018 | 36.65 | 36.72 | 36.31 | 36.31 | 179,023 | -0.37(-1.02%) |
Jun 28, 2018 | 36.60 | 36.96 | 36.49 | 36.68 | 127,722 | +0.07(+0.19%) |
Jun 27, 2018 | 37.40 | 37.49 | 36.55 | 36.61 | 174,366 | -0.80(-2.14%) |
Jun 26, 2018 | 37.22 | 37.75 | 37.18 | 37.41 | 141,109 | +0.23(+0.62%) |
Jun 25, 2018 | 37.56 | 37.61 | 36.94 | 37.18 | 209,002 | -0.50(-1.32%) |
Jun 22, 2018 | 38.00 | 38.00 | 37.61 | 37.68 | 388,655 | -0.23(-0.61%) |
Jun 21, 2018 | 38.30 | 38.38 | 37.71 | 37.91 | 146,599 | -0.28(-0.74%) |
Jun 20, 2018 | 38.53 | 39.01 | 38.17 | 38.19 | 154,835 | -0.27(-0.69%) |
Jun 19, 2018 | 38.51 | 38.90 | 38.06 | 38.46 | 229,437 | -0.24(-0.62%) |
Jun 18, 2018 | 38.26 | 38.82 | 38.26 | 38.70 | 175,796 | +0.28(+0.74%) |
Jun 15, 2018 | 38.50 | 37.85 | 38.42 | 336,346 | +0.57(+1.50%) | |
Jun 14, 2018 | 37.90 | 38.34 | 37.70 | 37.85 | 192,448 | +0.04(+0.12%) |
Jun 13, 2018 | 37.62 | 38.26 | 37.27 | 37.80 | 253,754 | +0.36(+0.95%) |
Jun 12, 2018 | 37.46 | 37.62 | 37.05 | 37.45 | 185,330 | -0.02(-0.05%) |
Jun 11, 2018 | 37.30 | 37.75 | 37.27 | 37.46 | 169,614 | +0.23(+0.62%) |
Jun 08, 2018 | 36.77 | 37.33 | 35.47 | 37.23 | 178,842 | +0.39(+1.06%) |
Jun 07, 2018 | 37.18 | 37.44 | 36.81 | 36.84 | 164,063 | -0.45(-1.21%) |
Jun 06, 2018 | 37.23 | 37.31 | 36.91 | 37.30 | 169,323 | +0.12(+0.31%) |
Jun 05, 2018 | 37.14 | 37.64 | 36.88 | 37.18 | 153,491 | -0.07(-0.19%) |
Jun 04, 2018 | 36.87 | 37.31 | 36.83 | 37.25 | 168,160 | +0.56(+1.53%) |
Jun 01, 2018 | 36.73 | 36.88 | 36.57 | 36.69 | 187,376 | +0.11(+0.31%) |
May 31, 2018 | 36.82 | 36.84 | 36.47 | 36.58 | 277,490 | -0.30(-0.81%) |
May 30, 2018 | 36.24 | 36.91 | 36.24 | 36.88 | 229,373 | +0.67(+1.86%) |
May 29, 2018 | 36.33 | 36.34 | 36.06 | 36.21 | 196,659 | -0.21(-0.58%) |
May 25, 2018 | 36.42 | 36.42 | 36.42 | 0 | -0.02(-0.05%) | |
May 24, 2018 | 36.29 | 36.83 | 36.03 | 36.44 | 205,874 | +0.14(+0.39%) |
May 23, 2018 | 35.92 | 36.40 | 35.84 | 36.29 | 217,933 | +0.19(+0.51%) |
May 22, 2018 | 35.98 | 36.29 | 35.81 | 36.11 | 261,075 | +0.31(+0.86%) |
May 21, 2018 | 35.61 | 35.91 | 35.42 | 35.80 | 189,393 | +0.29(+0.82%) |
May 18, 2018 | 35.63 | 35.82 | 35.45 | 35.51 | 535,520 | -0.01(-0.02%) |
May 17, 2018 | 35.49 | 35.87 | 35.31 | 35.52 | 242,865 | +0.09(+0.25%) |
May 16, 2018 | 35.25 | 35.64 | 35.09 | 35.43 | 354,673 | +0.23(+0.65%) |
May 15, 2018 | 34.54 | 35.71 | 34.47 | 35.20 | 276,292 | +0.62(+1.79%) |
May 14, 2018 | 34.82 | 34.94 | 34.53 | 34.58 | 228,394 | -0.18(-0.51%) |
May 11, 2018 | 34.66 | 34.98 | 33.92 | 34.76 | 268,200 | +0.05(+0.15%) |
May 10, 2018 | 34.60 | 34.82 | 34.23 | 34.70 | 242,570 | +0.24(+0.69%) |
May 09, 2018 | 34.91 | 35.32 | 34.37 | 34.46 | 305,711 | -0.46(-1.32%) |
May 08, 2018 | 34.58 | 35.07 | 33.65 | 34.92 | 286,767 | +0.36(+1.05%) |
May 07, 2018 | 35.41 | 35.41 | 34.41 | 34.56 | 352,956 | -0.79(-2.23%) |
May 04, 2018 | 35.32 | 35.81 | 35.17 | 35.35 | 496,621 | -0.19(-0.55%) |
May 03, 2018 | 38.06 | 40.04 | 35.47 | 35.54 | 648,414 | -2.60(-6.81%) |
May 02, 2018 | 38.57 | 38.78 | 38.05 | 38.14 | 261,860 | -0.42(-1.10%) |
May 01, 2018 | 37.73 | 38.64 | 37.45 | 38.57 | 459,384 | +0.74(+1.96%) |
Apr 30, 2018 | 38.24 | 38.44 | 37.75 | 37.82 | 208,383 | -0.38(-0.99%) |
Apr 27, 2018 | 38.97 | 39.03 | 38.11 | 38.20 | 239,412 | -0.60(-1.55%) |
Apr 26, 2018 | 39.16 | 39.21 | 38.60 | 38.80 | 121,709 | +0.01(+0.02%) |
Apr 25, 2018 | 38.89 | 39.93 | 38.42 | 38.80 | 164,222 | +0.00(+0.00%) |
Apr 24, 2018 | 39.11 | 39.42 | 38.61 | 38.80 | 312,076 | -0.12(-0.32%) |
Apr 23, 2018 | 39.18 | 39.68 | 38.87 | 38.92 | 275,645 | -0.11(-0.27%) |
Apr 20, 2018 | 39.61 | 39.94 | 39.00 | 39.03 | 247,319 | -0.65(-1.65%) |
Apr 19, 2018 | 39.91 | 41.17 | 39.67 | 39.68 | 452,256 | -0.35(-0.88%) |
Apr 18, 2018 | 40.91 | 40.91 | 40.00 | 40.03 | 416,377 | -0.82(-2.01%) |
Apr 17, 2018 | 41.07 | 41.12 | 40.64 | 40.85 | 506,450 | +0.04(+0.09%) |
Apr 16, 2018 | 40.12 | 41.01 | 40.03 | 40.82 | 301,329 | +0.95(+2.37%) |
Apr 13, 2018 | 40.10 | 40.91 | 39.67 | 39.87 | 164,666 | -0.09(-0.22%) |
Apr 12, 2018 | 40.51 | 41.16 | 39.94 | 39.96 | 381,986 | -0.27(-0.68%) |
Apr 11, 2018 | 39.71 | 41.15 | 37.14 | 40.24 | 369,176 | +0.33(+0.82%) |
Apr 10, 2018 | 39.65 | 40.75 | 39.31 | 39.91 | 431,449 | +0.72(+1.85%) |
Apr 09, 2018 | 39.75 | 40.23 | 39.13 | 39.18 | 425,323 | -0.38(-0.96%) |
Apr 06, 2018 | 41.00 | 41.00 | 39.47 | 39.56 | 340,755 | -1.69(-4.09%) |
Apr 05, 2018 | 41.02 | 41.42 | 40.78 | 41.25 | 285,116 | +0.49(+1.21%) |
Apr 04, 2018 | 39.51 | 40.91 | 39.51 | 40.76 | 167,099 | +0.83(+2.08%) |
Apr 03, 2018 | 39.79 | 40.35 | 39.46 | 39.93 | 199,903 | +0.34(+0.85%) |
Apr 02, 2018 | 39.93 | 40.36 | 38.17 | 39.59 | 174,104 | -0.44(-1.10%) |
Mar 29, 2018 | 40.03 | 40.03 | 40.03 | 0 | +0.04(+0.11%) | |
Mar 28, 2018 | 39.83 | 40.09 | 38.98 | 39.99 | 245,443 | +0.19(+0.47%) |
Mar 27, 2018 | 40.48 | 40.51 | 39.58 | 39.80 | 249,277 | -0.45(-1.12%) |
Mar 26, 2018 | 39.38 | 40.29 | 37.03 | 40.25 | 182,546 | +1.22(+3.12%) |
Mar 23, 2018 | 40.47 | 40.89 | 39.03 | 39.03 | 397,278 | -1.37(-3.39%) |
Mar 22, 2018 | 41.39 | 41.54 | 40.02 | 40.40 | 171,687 | -1.32(-3.16%) |
Mar 21, 2018 | 41.30 | 42.40 | 41.26 | 41.72 | 209,138 | +0.49(+1.18%) |
Mar 20, 2018 | 41.42 | 42.30 | 41.06 | 41.24 | 172,841 | -0.19(-0.47%) |
Mar 19, 2018 | 41.67 | 42.16 | 40.85 | 41.43 | 213,983 | -0.33(-0.78%) |
Mar 16, 2018 | 41.39 | 41.88 | 41.39 | 41.76 | 486,744 | +0.34(+0.83%) |
Mar 15, 2018 | 41.53 | 41.83 | 41.25 | 41.41 | 355,512 | -0.09(-0.21%) |
Mar 14, 2018 | 41.61 | 41.99 | 41.24 | 41.50 | 431,467 | -0.05(-0.13%) |
Mar 13, 2018 | 41.58 | 42.17 | 41.38 | 41.55 | 420,741 | +0.15(+0.36%) |
Mar 12, 2018 | 41.36 | 41.62 | 41.11 | 41.40 | 275,463 | +0.04(+0.11%) |
Mar 09, 2018 | 40.76 | 41.41 | 40.07 | 41.36 | 279,485 | +0.79(+1.95%) |
Mar 08, 2018 | 40.88 | 40.93 | 40.23 | 40.57 | 298,261 | -0.26(-0.65%) |
Mar 07, 2018 | 40.57 | 41.08 | 40.33 | 40.83 | 304,628 | -0.08(-0.19%) |
Mar 06, 2018 | 41.05 | 41.05 | 40.56 | 40.91 | 230,074 | -0.03(-0.06%) |
Mar 05, 2018 | 40.88 | 41.39 | 40.66 | 40.94 | 237,720 | -0.07(-0.17%) |
Mar 02, 2018 | 40.15 | 41.11 | 39.88 | 41.01 | 140,916 | +0.61(+1.50%) |
Mar 01, 2018 | 41.02 | 41.02 | 40.00 | 40.40 | 242,657 | -0.68(-1.65%) |
Feb 28, 2018 | 41.49 | 41.90 | 41.04 | 41.08 | 344,015 | -0.32(-0.77%) |
Feb 27, 2018 | 42.00 | 42.59 | 41.39 | 41.39 | 207,438 | -1.07(-2.53%) |
Feb 26, 2018 | 41.50 | 42.82 | 41.42 | 42.47 | 195,851 | +0.96(+2.31%) |
Feb 23, 2018 | 42.20 | 42.30 | 41.46 | 41.51 | 380,045 | -0.71(-1.69%) |
Feb 22, 2018 | 42.81 | 42.81 | 42.16 | 42.22 | 262,387 | -0.46(-1.07%) |
Feb 21, 2018 | 42.12 | 42.96 | 41.68 | 42.68 | 266,517 | +0.70(+1.66%) |
Feb 20, 2018 | 41.80 | 42.56 | 41.80 | 41.98 | 240,795 | +0.03(+0.06%) |
Feb 16, 2018 | 41.96 | 41.96 | 41.96 | 0 | +0.72(+1.75%) | |
Feb 15, 2018 | 41.00 | 41.39 | 40.37 | 41.24 | 240,770 | +0.52(+1.28%) |
Feb 14, 2018 | 39.56 | 40.79 | 39.30 | 40.72 | 224,064 | +0.99(+2.48%) |
Feb 13, 2018 | 39.07 | 39.98 | 39.04 | 39.73 | 188,711 | +0.41(+1.05%) |
Feb 12, 2018 | 39.28 | 39.46 | 38.41 | 39.32 | 265,575 | +0.06(+0.16%) |
Feb 09, 2018 | 39.88 | 40.56 | 38.33 | 39.26 | 230,986 | -0.22(-0.56%) |
Feb 08, 2018 | 42.33 | 42.51 | 39.43 | 39.48 | 408,843 | +0.77(+2.00%) |
Feb 07, 2018 | 38.59 | 39.12 | 38.59 | 38.70 | 200,284 | +0.01(+0.02%) |
Feb 06, 2018 | 38.26 | 38.76 | 37.02 | 38.69 | 193,602 | -0.60(-1.52%) |
Feb 05, 2018 | 39.30 | 40.13 | 39.09 | 39.29 | 139,245 | -0.40(-1.00%) |
Feb 02, 2018 | 39.58 | 40.11 | 39.45 | 39.69 | 161,583 | -0.14(-0.35%) |
Feb 01, 2018 | 39.63 | 40.08 | 39.08 | 39.83 | 306,328 | +0.08(+0.20%) |
Jan 31, 2018 | 39.98 | 40.17 | 39.67 | 39.75 | 170,735 | -0.04(-0.11%) |
Jan 30, 2018 | 39.72 | 40.24 | 39.72 | 39.79 | 119,612 | -0.28(-0.70%) |
Jan 29, 2018 | 40.38 | 40.52 | 40.07 | 40.07 | 158,836 | -0.31(-0.76%) |
Jan 26, 2018 | 40.56 | 40.91 | 40.33 | 40.38 | 182,183 | -0.04(-0.09%) |
Jan 25, 2018 | 40.21 | 40.43 | 39.92 | 40.42 | 296,976 | +0.35(+0.88%) |
Jan 24, 2018 | 40.17 | 40.42 | 39.78 | 40.07 | 188,941 | -0.01(-0.02%) |
Jan 23, 2018 | 40.22 | 40.45 | 39.96 | 40.07 | 113,029 | -0.26(-0.65%) |
Jan 22, 2018 | 40.18 | 40.36 | 39.72 | 40.34 | 89,198 | +0.14(+0.35%) |
Jan 19, 2018 | 39.74 | 41.10 | 39.67 | 40.20 | 119,253 | +0.43(+1.08%) |
Jan 18, 2018 | 40.00 | 40.22 | 39.70 | 39.77 | 62,344 | -0.25(-0.62%) |
Jan 17, 2018 | 39.99 | 40.12 | 39.41 | 40.01 | 113,460 | +0.18(+0.46%) |
Jan 16, 2018 | 40.32 | 40.59 | 39.78 | 39.83 | 134,394 | -0.28(-0.70%) |
Jan 12, 2018 | 40.11 | 40.11 | 40.11 | 0 | +0.19(+0.49%) | |
Jan 11, 2018 | 39.12 | 40.00 | 38.98 | 39.92 | 262,495 | +0.78(+2.00%) |
Jan 10, 2018 | 38.76 | 39.17 | 38.21 | 39.13 | 179,297 | +0.13(+0.34%) |
Jan 09, 2018 | 39.03 | 39.36 | 38.67 | 39.00 | 118,480 | -0.04(-0.09%) |
Jan 08, 2018 | 39.40 | 39.40 | 39.04 | 39.04 | 102,147 | -0.38(-0.96%) |
Jan 05, 2018 | 39.02 | 39.39 | 38.89 | 39.41 | 205,610 | +0.41(+1.06%) |
Jan 04, 2018 | 38.82 | 39.18 | 38.76 | 39.00 | 113,250 | +0.29(+0.75%) |
Jan 03, 2018 | 39.01 | 39.33 | 38.56 | 38.71 | 83,326 | -0.27(-0.70%) |