Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.52 | 30.75 | 30.17 | 30.52 | 1,982,001 | +0.14(+0.47%) |
Dec 28, 2018 | 30.48 | 30.84 | 29.99 | 30.38 | 2,588,864 | +0.05(+0.18%) |
Dec 27, 2018 | 29.83 | 30.34 | 29.17 | 30.33 | 1,715,611 | +0.08(+0.27%) |
Dec 26, 2018 | 28.88 | 30.29 | 28.45 | 30.25 | 2,548,428 | +1.70(+5.95%) |
Dec 24, 2018 | 28.69 | 28.98 | 28.05 | 28.55 | 929,241 | -0.29(-0.99%) |
Dec 21, 2018 | 29.53 | 30.05 | 28.77 | 28.83 | 3,450,813 | -0.70(-2.36%) |
Dec 20, 2018 | 29.75 | 30.17 | 29.18 | 29.53 | 2,256,869 | -0.21(-0.72%) |
Dec 19, 2018 | 30.00 | 31.03 | 29.57 | 29.75 | 2,691,426 | -0.52(-1.71%) |
Dec 18, 2018 | 30.47 | 30.95 | 30.11 | 30.26 | 2,216,738 | -0.10(-0.32%) |
Dec 17, 2018 | 30.90 | 31.03 | 30.01 | 30.36 | 2,438,935 | -0.70(-2.25%) |
Dec 14, 2018 | 31.00 | 31.52 | 30.93 | 31.06 | 2,017,212 | -0.19(-0.60%) |
Dec 13, 2018 | 31.88 | 32.13 | 31.12 | 31.25 | 3,007,537 | -0.64(-2.02%) |
Dec 12, 2018 | 32.45 | 32.80 | 31.86 | 31.89 | 2,782,602 | -0.08(-0.25%) |
Dec 11, 2018 | 33.13 | 33.18 | 31.95 | 31.97 | 3,064,736 | -0.76(-2.33%) |
Dec 10, 2018 | 33.73 | 33.73 | 32.32 | 32.73 | 2,877,882 | -1.13(-3.35%) |
Dec 07, 2018 | 34.80 | 35.16 | 33.57 | 33.87 | 3,358,552 | -1.06(-3.04%) |
Dec 06, 2018 | 36.33 | 36.40 | 34.81 | 34.93 | 4,095,061 | -2.13(-5.76%) |
Dec 04, 2018 | 38.21 | 38.44 | 36.82 | 37.06 | 5,234,404 | -1.35(-3.53%) |
Dec 03, 2018 | 38.24 | 38.68 | 38.06 | 38.42 | 2,532,089 | +0.97(+2.60%) |
Nov 30, 2018 | 37.59 | 37.79 | 37.20 | 37.44 | 2,369,520 | -0.18(-0.47%) |
Nov 29, 2018 | 37.62 | 38.04 | 37.14 | 37.62 | 3,310,292 | -0.27(-0.72%) |
Nov 28, 2018 | 36.92 | 37.99 | 36.88 | 37.90 | 3,210,690 | +1.03(+2.79%) |
Nov 27, 2018 | 36.52 | 36.90 | 36.26 | 36.87 | 2,296,931 | +0.21(+0.58%) |
Nov 26, 2018 | 35.45 | 36.90 | 35.37 | 36.66 | 3,015,167 | +1.34(+3.79%) |
Nov 23, 2018 | 35.25 | 35.62 | 35.13 | 35.32 | 790,706 | -0.16(-0.45%) |
Nov 21, 2018 | 35.48 | 35.48 | 35.48 | 0 | -0.01(-0.03%) | |
Nov 20, 2018 | 35.23 | 35.84 | 34.73 | 35.49 | 2,001,732 | -0.10(-0.27%) |
Nov 19, 2018 | 36.59 | 36.60 | 35.53 | 35.58 | 2,525,464 | -1.05(-2.88%) |
Nov 16, 2018 | 36.35 | 36.79 | 36.12 | 36.64 | 1,868,623 | +0.00(+0.00%) |
Nov 15, 2018 | 36.42 | 36.85 | 35.99 | 36.64 | 2,814,448 | -0.12(-0.34%) |
Nov 14, 2018 | 37.17 | 37.53 | 36.50 | 36.76 | 3,493,777 | -0.07(-0.19%) |
Nov 13, 2018 | 36.30 | 37.26 | 36.28 | 36.83 | 2,913,900 | +0.73(+2.01%) |
Nov 12, 2018 | 36.13 | 36.53 | 35.90 | 36.11 | 3,788,766 | +0.04(+0.12%) |
Nov 09, 2018 | 35.96 | 36.35 | 35.87 | 36.06 | 2,569,766 | -0.12(-0.32%) |
Nov 08, 2018 | 36.28 | 36.66 | 35.84 | 36.18 | 2,854,692 | -0.09(-0.24%) |
Nov 07, 2018 | 35.13 | 36.35 | 35.11 | 36.27 | 4,158,430 | +1.28(+3.67%) |
Nov 06, 2018 | 34.71 | 35.08 | 34.64 | 34.98 | 1,558,925 | +0.27(+0.77%) |
Nov 05, 2018 | 35.27 | 35.51 | 34.44 | 34.72 | 4,201,216 | -0.52(-1.48%) |
Nov 02, 2018 | 35.10 | 35.63 | 34.92 | 35.24 | 2,740,760 | +0.45(+1.30%) |
Nov 01, 2018 | 34.00 | 35.14 | 33.96 | 34.79 | 3,131,911 | +0.95(+2.80%) |
Oct 31, 2018 | 33.71 | 34.31 | 33.55 | 33.84 | 3,000,815 | +0.41(+1.22%) |
Oct 30, 2018 | 32.29 | 33.47 | 32.27 | 33.43 | 2,734,343 | +1.10(+3.40%) |
Oct 29, 2018 | 32.27 | 33.05 | 31.91 | 32.34 | 3,182,216 | +0.47(+1.47%) |
Oct 26, 2018 | 32.77 | 32.80 | 31.66 | 31.87 | 3,637,406 | -1.17(-3.54%) |
Oct 25, 2018 | 33.41 | 33.78 | 32.94 | 33.03 | 2,989,222 | -0.38(-1.14%) |
Oct 24, 2018 | 33.61 | 34.25 | 33.39 | 33.42 | 4,835,315 | -0.12(-0.34%) |
Oct 23, 2018 | 33.65 | 33.84 | 32.01 | 33.53 | 8,775,119 | -0.76(-2.22%) |
Oct 22, 2018 | 34.84 | 34.99 | 33.88 | 34.29 | 5,236,509 | -0.74(-2.12%) |
Oct 19, 2018 | 34.88 | 35.43 | 34.30 | 35.04 | 4,486,729 | -0.70(-1.96%) |
Oct 18, 2018 | 36.82 | 36.90 | 35.44 | 35.74 | 2,907,086 | -1.16(-3.14%) |
Oct 17, 2018 | 36.38 | 37.09 | 36.38 | 36.90 | 2,015,283 | +0.40(+1.09%) |
Oct 16, 2018 | 36.11 | 36.52 | 35.79 | 36.50 | 1,777,147 | +0.45(+1.25%) |
Oct 15, 2018 | 36.17 | 36.63 | 35.93 | 36.05 | 2,198,928 | -0.19(-0.51%) |
Oct 12, 2018 | 36.71 | 36.81 | 35.81 | 36.23 | 2,003,024 | -0.01(-0.02%) |
Oct 11, 2018 | 36.36 | 37.06 | 35.97 | 36.24 | 3,708,857 | -0.20(-0.56%) |
Oct 10, 2018 | 37.41 | 37.52 | 36.40 | 36.44 | 3,004,219 | -1.18(-3.13%) |
Oct 09, 2018 | 38.60 | 38.75 | 37.52 | 37.62 | 1,775,114 | -1.11(-2.86%) |
Oct 08, 2018 | 38.73 | 39.58 | 38.53 | 38.73 | 2,124,646 | -0.19(-0.50%) |
Oct 05, 2018 | 38.67 | 39.19 | 38.58 | 38.92 | 4,162,586 | +0.27(+0.71%) |
Oct 04, 2018 | 39.58 | 39.58 | 38.36 | 38.65 | 3,255,657 | -1.15(-2.89%) |
Oct 03, 2018 | 40.48 | 40.68 | 39.74 | 39.80 | 2,310,006 | -0.54(-1.34%) |
Oct 02, 2018 | 40.21 | 40.67 | 40.16 | 40.34 | 2,702,512 | -0.08(-0.20%) |
Oct 01, 2018 | 40.41 | 40.92 | 40.19 | 40.42 | 2,230,080 | +0.31(+0.77%) |
Sep 28, 2018 | 39.70 | 40.53 | 39.67 | 40.11 | 2,023,353 | +0.27(+0.67%) |
Sep 27, 2018 | 39.60 | 40.07 | 39.30 | 39.84 | 1,357,354 | +0.15(+0.38%) |
Sep 26, 2018 | 40.30 | 40.30 | 39.66 | 39.69 | 1,617,247 | +0.04(+0.09%) |
Sep 25, 2018 | 39.60 | 39.91 | 39.37 | 39.66 | 1,854,736 | +0.11(+0.27%) |
Sep 24, 2018 | 39.94 | 40.06 | 39.47 | 39.55 | 2,080,962 | -0.60(-1.50%) |
Sep 21, 2018 | 40.04 | 40.40 | 39.30 | 40.15 | 4,237,466 | -0.08(-0.20%) |
Sep 20, 2018 | 40.21 | 40.62 | 40.14 | 40.23 | 2,319,667 | +0.20(+0.51%) |
Sep 19, 2018 | 39.58 | 40.25 | 39.37 | 40.03 | 1,864,802 | +0.71(+1.80%) |
Sep 18, 2018 | 39.43 | 39.62 | 38.84 | 39.32 | 1,999,148 | +0.04(+0.09%) |
Sep 17, 2018 | 38.96 | 39.77 | 38.96 | 39.29 | 1,954,236 | +0.42(+1.07%) |
Sep 14, 2018 | 39.02 | 39.08 | 38.72 | 38.87 | 1,891,319 | -0.25(-0.63%) |
Sep 13, 2018 | 39.28 | 39.47 | 38.86 | 39.12 | 1,281,292 | +0.06(+0.16%) |
Sep 12, 2018 | 39.08 | 39.19 | 38.84 | 39.05 | 1,016,922 | +0.07(+0.18%) |
Sep 11, 2018 | 38.91 | 39.03 | 38.44 | 38.98 | 1,461,697 | -0.18(-0.45%) |
Sep 10, 2018 | 39.16 | 39.59 | 39.07 | 39.16 | 1,642,273 | +0.20(+0.52%) |
Sep 07, 2018 | 38.61 | 39.14 | 38.42 | 38.96 | 1,897,470 | +0.26(+0.68%) |
Sep 06, 2018 | 38.69 | 38.97 | 38.42 | 38.69 | 1,908,719 | +0.00(+0.00%) |
Sep 05, 2018 | 37.58 | 39.01 | 37.58 | 38.69 | 4,822,917 | +1.04(+2.75%) |
Sep 04, 2018 | 37.34 | 37.78 | 36.93 | 37.66 | 1,559,816 | +0.24(+0.63%) |
Aug 31, 2018 | 37.42 | 37.42 | 37.42 | 0 | +0.15(+0.40%) | |
Aug 30, 2018 | 37.81 | 38.00 | 37.09 | 37.27 | 1,059,860 | -0.68(-1.80%) |
Aug 29, 2018 | 37.83 | 38.15 | 37.58 | 37.96 | 1,624,235 | +0.10(+0.26%) |
Aug 28, 2018 | 38.73 | 38.73 | 37.70 | 37.86 | 1,187,065 | -0.35(-0.92%) |
Aug 27, 2018 | 37.90 | 38.73 | 37.68 | 38.21 | 2,085,585 | +0.59(+1.56%) |
Aug 24, 2018 | 37.61 | 37.77 | 37.30 | 37.62 | 1,207,615 | +0.10(+0.26%) |
Aug 23, 2018 | 37.53 | 37.69 | 37.26 | 37.53 | 1,142,040 | -0.09(-0.23%) |
Aug 22, 2018 | 37.84 | 38.00 | 37.53 | 37.61 | 1,196,332 | -0.39(-1.02%) |
Aug 21, 2018 | 37.39 | 38.14 | 37.27 | 38.00 | 1,508,489 | +0.74(+1.98%) |
Aug 20, 2018 | 37.19 | 37.69 | 37.12 | 37.26 | 2,405,819 | +0.16(+0.43%) |
Aug 17, 2018 | 36.02 | 37.37 | 35.99 | 37.10 | 4,817,706 | +1.01(+2.80%) |
Aug 16, 2018 | 36.25 | 36.39 | 35.92 | 36.09 | 2,588,931 | +0.10(+0.27%) |
Aug 15, 2018 | 36.33 | 36.43 | 35.81 | 36.00 | 2,417,831 | -0.53(-1.44%) |
Aug 14, 2018 | 36.36 | 36.82 | 36.01 | 36.53 | 3,113,123 | +0.19(+0.53%) |
Aug 13, 2018 | 37.75 | 37.94 | 36.17 | 36.33 | 3,322,048 | -1.64(-4.32%) |
Aug 10, 2018 | 38.22 | 38.27 | 37.86 | 37.97 | 1,286,088 | -0.44(-1.14%) |
Aug 09, 2018 | 38.08 | 38.58 | 38.00 | 38.41 | 1,073,243 | +0.08(+0.21%) |
Aug 08, 2018 | 38.37 | 38.54 | 38.13 | 38.33 | 1,494,112 | +0.03(+0.07%) |
Aug 07, 2018 | 38.09 | 38.41 | 37.93 | 38.31 | 1,749,461 | +0.25(+0.67%) |
Aug 06, 2018 | 38.28 | 38.69 | 37.81 | 38.05 | 3,649,256 | -0.63(-1.63%) |
Aug 03, 2018 | 37.71 | 38.76 | 37.71 | 38.69 | 1,894,964 | +0.97(+2.56%) |
Aug 02, 2018 | 37.30 | 37.75 | 36.86 | 37.72 | 1,683,921 | +0.26(+0.70%) |
Aug 01, 2018 | 37.76 | 37.77 | 36.90 | 37.46 | 2,817,852 | -0.20(-0.54%) |
Jul 31, 2018 | 38.82 | 39.07 | 37.54 | 37.66 | 2,802,244 | -1.10(-2.83%) |
Jul 30, 2018 | 39.33 | 39.56 | 38.68 | 38.76 | 2,491,693 | -0.21(-0.54%) |
Jul 27, 2018 | 39.26 | 39.62 | 38.75 | 38.97 | 2,066,374 | -0.19(-0.49%) |
Jul 26, 2018 | 39.42 | 40.27 | 38.92 | 39.16 | 2,194,778 | -0.43(-1.09%) |
Jul 25, 2018 | 39.34 | 39.97 | 37.72 | 39.59 | 6,447,839 | +0.40(+1.03%) |
Jul 24, 2018 | 37.66 | 39.82 | 36.96 | 39.19 | 7,736,265 | +2.79(+7.67%) |
Jul 23, 2018 | 36.44 | 36.77 | 36.04 | 36.39 | 3,432,479 | -0.15(-0.41%) |
Jul 20, 2018 | 36.62 | 36.84 | 36.44 | 36.54 | 1,970,256 | -0.44(-1.19%) |
Jul 19, 2018 | 36.65 | 37.16 | 36.62 | 36.98 | 1,517,189 | +0.00(+0.00%) |
Jul 18, 2018 | 37.40 | 37.43 | 36.63 | 36.98 | 2,765,990 | -0.47(-1.24%) |
Jul 17, 2018 | 37.45 | 37.96 | 37.42 | 37.45 | 1,511,987 | -0.25(-0.68%) |
Jul 16, 2018 | 37.66 | 37.75 | 37.41 | 37.70 | 1,127,603 | +0.01(+0.02%) |
Jul 13, 2018 | 37.75 | 37.86 | 37.49 | 37.69 | 1,727,819 | -0.27(-0.72%) |
Jul 12, 2018 | 38.09 | 38.15 | 37.57 | 37.97 | 1,255,935 | +0.25(+0.68%) |
Jul 11, 2018 | 37.95 | 37.98 | 37.25 | 37.71 | 1,499,425 | -0.65(-1.69%) |
Jul 10, 2018 | 38.07 | 38.62 | 38.00 | 38.36 | 1,965,768 | +0.26(+0.69%) |
Jul 09, 2018 | 37.39 | 38.66 | 37.34 | 38.10 | 3,022,170 | +0.88(+2.36%) |
Jul 06, 2018 | 37.22 | 37.47 | 36.48 | 37.22 | 1,593,728 | +0.17(+0.45%) |
Jul 05, 2018 | 37.42 | 38.09 | 36.89 | 37.05 | 4,028,930 | -0.07(-0.19%) |
Jul 03, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.30(+0.81%) | |
Jul 02, 2018 | 36.83 | 36.87 | 36.45 | 36.82 | 1,548,473 | -0.12(-0.33%) |
Jun 29, 2018 | 37.30 | 36.82 | 36.95 | 2,123,502 | +0.16(+0.43%) | |
Jun 28, 2018 | 36.25 | 36.96 | 36.19 | 36.79 | 2,345,241 | +0.22(+0.60%) |
Jun 27, 2018 | 36.09 | 36.84 | 35.83 | 36.57 | 3,201,254 | +0.29(+0.80%) |
Jun 26, 2018 | 36.13 | 36.74 | 35.52 | 36.28 | 5,476,128 | -0.22(-0.60%) |
Jun 25, 2018 | 37.72 | 38.69 | 36.05 | 36.50 | 4,975,876 | -2.32(-5.97%) |
Jun 22, 2018 | 39.77 | 40.07 | 38.48 | 38.82 | 4,368,874 | -0.90(-2.28%) |
Jun 21, 2018 | 39.91 | 40.26 | 39.61 | 39.72 | 2,434,936 | -0.39(-0.96%) |
Jun 20, 2018 | 39.69 | 40.27 | 39.54 | 40.11 | 2,570,202 | +0.85(+2.17%) |
Jun 19, 2018 | 39.54 | 39.69 | 38.76 | 39.26 | 1,900,413 | -0.76(-1.89%) |
Jun 18, 2018 | 40.07 | 40.21 | 39.53 | 40.01 | 2,436,035 | -0.32(-0.81%) |
Jun 15, 2018 | 38.81 | 38.81 | 40.34 | 5,605,410 | +1.53(+3.94%) | |
Jun 14, 2018 | 39.01 | 39.68 | 38.39 | 38.81 | 2,682,370 | -0.09(-0.23%) |
Jun 13, 2018 | 38.33 | 39.42 | 38.33 | 38.90 | 3,765,301 | +0.83(+2.19%) |
Jun 12, 2018 | 37.60 | 38.13 | 37.59 | 38.06 | 1,819,916 | +0.51(+1.36%) |
Jun 11, 2018 | 37.45 | 37.85 | 37.41 | 37.55 | 1,502,076 | +0.11(+0.28%) |
Jun 08, 2018 | 37.35 | 37.62 | 37.06 | 37.45 | 1,854,614 | +0.09(+0.24%) |
Jun 07, 2018 | 37.60 | 37.97 | 37.22 | 37.36 | 2,217,826 | -0.34(-0.91%) |
Jun 06, 2018 | 37.85 | 37.70 | 3,853,859 | +1.29(+3.54%) | ||
Jun 05, 2018 | 36.21 | 36.58 | 36.06 | 36.41 | 1,709,086 | +0.25(+0.70%) |
Jun 04, 2018 | 35.91 | 36.26 | 35.76 | 36.16 | 1,461,531 | +0.44(+1.23%) |
Jun 01, 2018 | 36.20 | 36.25 | 35.15 | 35.72 | 2,939,747 | -0.35(-0.97%) |
May 31, 2018 | 36.62 | 36.84 | 35.95 | 36.07 | 2,057,338 | -0.80(-2.17%) |
May 30, 2018 | 37.13 | 37.13 | 36.48 | 36.87 | 1,273,518 | +0.00(+0.00%) |
May 29, 2018 | 36.46 | 37.08 | 36.39 | 36.87 | 2,326,791 | +0.04(+0.12%) |
May 25, 2018 | 36.82 | 36.82 | 36.82 | 0 | +0.41(+1.12%) | |
May 24, 2018 | 36.55 | 36.63 | 36.15 | 36.42 | 1,334,915 | -0.19(-0.52%) |
May 23, 2018 | 36.93 | 37.01 | 36.45 | 36.61 | 1,328,604 | -0.50(-1.34%) |
May 22, 2018 | 37.28 | 37.36 | 37.07 | 37.10 | 1,124,962 | -0.04(-0.12%) |
May 21, 2018 | 37.25 | 37.42 | 37.07 | 37.15 | 1,628,594 | +0.16(+0.42%) |
May 18, 2018 | 37.05 | 37.26 | 36.83 | 36.99 | 1,440,188 | -0.06(-0.16%) |
May 17, 2018 | 36.81 | 37.15 | 36.52 | 37.05 | 2,001,902 | +0.22(+0.59%) |
May 16, 2018 | 35.89 | 37.08 | 35.75 | 36.83 | 3,639,358 | +1.04(+2.89%) |
May 15, 2018 | 35.38 | 36.02 | 35.38 | 35.80 | 1,784,890 | +0.22(+0.61%) |
May 14, 2018 | 35.54 | 35.79 | 35.39 | 35.58 | 1,876,173 | +0.10(+0.27%) |
May 11, 2018 | 35.40 | 35.84 | 35.26 | 35.48 | 1,157,781 | +0.12(+0.34%) |
May 10, 2018 | 34.89 | 35.61 | 34.76 | 35.36 | 2,821,474 | +0.46(+1.32%) |
May 09, 2018 | 35.09 | 35.21 | 34.83 | 34.90 | 4,181,939 | -0.18(-0.52%) |
May 08, 2018 | 35.54 | 35.85 | 34.81 | 35.08 | 2,045,838 | -0.38(-1.08%) |
May 07, 2018 | 35.66 | 35.81 | 35.05 | 35.47 | 2,620,337 | -0.22(-0.61%) |
May 04, 2018 | 34.83 | 35.72 | 34.61 | 35.68 | 1,836,177 | +0.85(+2.45%) |
May 03, 2018 | 34.87 | 35.01 | 34.24 | 34.83 | 2,348,872 | -0.17(-0.50%) |
May 02, 2018 | 35.33 | 35.54 | 34.94 | 35.01 | 1,950,446 | -0.44(-1.25%) |
May 01, 2018 | 35.74 | 35.75 | 34.93 | 35.45 | 2,368,313 | -0.35(-0.97%) |
Apr 30, 2018 | 36.43 | 36.59 | 35.46 | 35.80 | 2,112,199 | -0.60(-1.65%) |
Apr 27, 2018 | 36.18 | 36.56 | 36.05 | 36.40 | 1,850,435 | +0.00(+0.00%) |
Apr 26, 2018 | 36.98 | 37.02 | 36.08 | 36.40 | 2,997,535 | -0.44(-1.20%) |
Apr 25, 2018 | 36.70 | 37.04 | 36.06 | 36.84 | 4,120,928 | +0.28(+0.76%) |
Apr 24, 2018 | 37.49 | 37.53 | 35.42 | 36.56 | 7,780,817 | +0.87(+2.44%) |
Apr 23, 2018 | 35.74 | 36.34 | 35.67 | 35.69 | 4,203,612 | -0.03(-0.07%) |
Apr 20, 2018 | 35.75 | 35.96 | 35.64 | 35.72 | 2,555,855 | +0.07(+0.20%) |
Apr 19, 2018 | 36.47 | 36.47 | 35.27 | 35.65 | 2,929,822 | -0.82(-2.24%) |
Apr 18, 2018 | 36.70 | 36.81 | 36.37 | 36.47 | 4,407,931 | -0.08(-0.21%) |
Apr 17, 2018 | 36.95 | 36.98 | 36.47 | 36.55 | 2,209,137 | -0.04(-0.12%) |
Apr 16, 2018 | 36.78 | 36.86 | 36.55 | 36.59 | 1,865,801 | -0.14(-0.38%) |
Apr 13, 2018 | 36.79 | 37.13 | 36.50 | 36.73 | 2,255,337 | +0.05(+0.14%) |
Apr 12, 2018 | 36.71 | 37.51 | 36.56 | 36.68 | 3,646,182 | +0.08(+0.21%) |
Apr 11, 2018 | 36.49 | 36.82 | 36.28 | 36.60 | 2,762,568 | -0.29(-0.78%) |
Apr 10, 2018 | 36.82 | 37.31 | 36.79 | 36.89 | 2,146,218 | +0.37(+1.02%) |
Apr 09, 2018 | 36.92 | 37.05 | 36.45 | 36.51 | 2,605,288 | -0.21(-0.57%) |
Apr 06, 2018 | 36.85 | 37.50 | 36.38 | 36.72 | 3,679,703 | -0.37(-0.99%) |
Apr 05, 2018 | 37.35 | 37.65 | 36.82 | 37.09 | 2,647,795 | -0.07(-0.19%) |
Apr 04, 2018 | 36.58 | 37.29 | 36.56 | 37.15 | 2,555,050 | +0.06(+0.16%) |
Apr 03, 2018 | 36.75 | 37.38 | 36.68 | 37.09 | 1,949,385 | +0.50(+1.36%) |
Apr 02, 2018 | 37.27 | 37.49 | 36.42 | 36.60 | 2,198,093 | -0.72(-1.94%) |
Mar 29, 2018 | 37.32 | 37.32 | 37.32 | 0 | +0.17(+0.47%) | |
Mar 28, 2018 | 36.60 | 37.51 | 36.60 | 37.15 | 2,536,159 | +0.57(+1.57%) |
Mar 27, 2018 | 36.90 | 37.30 | 36.41 | 36.57 | 1,952,590 | -0.33(-0.90%) |
Mar 26, 2018 | 36.43 | 36.96 | 35.99 | 36.90 | 2,064,620 | +0.84(+2.32%) |
Mar 23, 2018 | 36.77 | 36.95 | 35.97 | 36.07 | 1,610,695 | -0.60(-1.64%) |
Mar 22, 2018 | 37.29 | 37.64 | 36.67 | 36.67 | 1,891,522 | -1.00(-2.66%) |
Mar 21, 2018 | 37.54 | 38.22 | 37.51 | 37.67 | 1,591,868 | +0.24(+0.65%) |
Mar 20, 2018 | 37.89 | 38.08 | 36.82 | 37.42 | 3,288,213 | -0.47(-1.24%) |
Mar 19, 2018 | 38.22 | 38.41 | 37.62 | 37.89 | 2,144,317 | -0.52(-1.36%) |
Mar 16, 2018 | 37.85 | 38.62 | 37.85 | 38.42 | 2,800,680 | +0.63(+1.66%) |
Mar 15, 2018 | 37.96 | 38.35 | 37.72 | 37.79 | 1,931,926 | -0.03(-0.09%) |
Mar 14, 2018 | 39.29 | 39.38 | 37.69 | 37.83 | 2,735,504 | -1.21(-3.10%) |
Mar 13, 2018 | 39.29 | 39.35 | 38.86 | 39.03 | 2,385,051 | +0.03(+0.07%) |
Mar 12, 2018 | 38.95 | 39.77 | 38.74 | 39.01 | 2,229,703 | +0.41(+1.06%) |
Mar 09, 2018 | 38.73 | 38.80 | 38.11 | 38.60 | 1,644,645 | +0.01(+0.02%) |
Mar 08, 2018 | 38.54 | 38.61 | 38.01 | 38.59 | 1,918,824 | +0.38(+1.00%) |
Mar 07, 2018 | 38.21 | 2,619,125 | -0.37(-0.97%) | |||
Mar 06, 2018 | 39.50 | 39.53 | 38.17 | 38.58 | 3,433,538 | -0.78(-1.99%) |
Mar 05, 2018 | 38.23 | 39.61 | 38.21 | 39.37 | 5,552,076 | +0.90(+2.33%) |
Mar 02, 2018 | 38.78 | 38.86 | 37.84 | 38.47 | 4,864,753 | -0.79(-2.02%) |
Mar 01, 2018 | 39.75 | 39.89 | 39.20 | 39.26 | 3,126,536 | -0.23(-0.59%) |
Feb 28, 2018 | 39.70 | 39.98 | 39.34 | 39.50 | 2,903,794 | -0.14(-0.35%) |
Feb 27, 2018 | 40.71 | 40.91 | 39.23 | 39.64 | 4,125,893 | -0.95(-2.34%) |
Feb 26, 2018 | 41.01 | 41.22 | 40.41 | 40.58 | 9,664,873 | +0.02(+0.04%) |
Feb 23, 2018 | 40.69 | 40.88 | 40.31 | 40.57 | 1,298,452 | -0.05(-0.13%) |
Feb 22, 2018 | 40.62 | 2,396,828 | +0.32(+0.80%) | |||
Feb 21, 2018 | 40.62 | 41.23 | 40.25 | 40.30 | 2,932,782 | -0.30(-0.73%) |
Feb 20, 2018 | 40.84 | 40.92 | 40.17 | 40.59 | 2,996,510 | -0.45(-1.10%) |
Feb 16, 2018 | 41.05 | 41.05 | 41.05 | 0 | -0.43(-1.03%) | |
Feb 15, 2018 | 41.92 | 42.10 | 41.09 | 41.47 | 3,110,208 | -0.25(-0.60%) |
Feb 14, 2018 | 40.91 | 42.16 | 40.84 | 41.72 | 4,062,281 | +0.60(+1.46%) |
Feb 13, 2018 | 41.61 | 41.81 | 40.91 | 41.12 | 2,809,143 | -0.64(-1.52%) |
Feb 12, 2018 | 41.84 | 42.11 | 40.96 | 41.76 | 2,197,316 | +0.45(+1.09%) |
Feb 09, 2018 | 41.57 | 42.23 | 40.48 | 41.31 | 4,053,087 | +0.25(+0.61%) |
Feb 08, 2018 | 41.76 | 42.04 | 41.06 | 41.06 | 2,921,683 | -0.81(-1.94%) |
Feb 07, 2018 | 41.72 | 42.36 | 41.47 | 41.87 | 2,620,246 | -0.12(-0.29%) |
Feb 06, 2018 | 39.71 | 42.23 | 39.54 | 41.99 | 5,157,530 | +1.61(+3.98%) |
Feb 05, 2018 | 40.58 | 41.20 | 39.73 | 40.39 | 2,978,287 | -0.64(-1.56%) |
Feb 02, 2018 | 41.62 | 41.74 | 40.50 | 41.02 | 3,124,837 | -1.02(-2.42%) |
Feb 01, 2018 | 41.26 | 41.88 | 41.21 | 42.04 | 4,262,134 | +0.19(+0.45%) |
Jan 31, 2018 | 43.88 | 44.14 | 41.43 | 41.85 | 7,333,798 | -2.06(-4.68%) |
Jan 30, 2018 | 44.53 | 44.70 | 43.01 | 43.91 | 13,297,018 | -3.84(-8.05%) |
Jan 29, 2018 | 47.53 | 48.80 | 47.42 | 47.75 | 5,697,484 | +0.12(+0.25%) |
Jan 26, 2018 | 47.33 | 47.72 | 47.07 | 47.63 | 2,068,198 | +0.39(+0.82%) |
Jan 25, 2018 | 48.38 | 48.50 | 47.10 | 47.24 | 2,849,723 | -1.08(-2.23%) |
Jan 24, 2018 | 46.85 | 48.59 | 46.69 | 48.32 | 5,860,512 | +1.62(+3.48%) |
Jan 23, 2018 | 46.64 | 46.83 | 46.08 | 46.70 | 1,900,588 | +0.22(+0.48%) |
Jan 22, 2018 | 47.17 | 47.47 | 45.77 | 46.47 | 2,919,274 | +0.70(+1.53%) |
Jan 19, 2018 | 45.39 | 45.78 | 44.95 | 45.78 | 1,871,739 | +0.57(+1.26%) |
Jan 18, 2018 | 44.95 | 45.68 | 44.91 | 45.21 | 3,470,032 | -0.15(-0.32%) |
Jan 17, 2018 | 45.09 | 45.73 | 45.04 | 45.35 | 1,937,528 | +0.46(+1.02%) |
Jan 16, 2018 | 46.47 | 46.90 | 44.52 | 44.89 | 5,517,063 | -2.10(-4.47%) |
Jan 12, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.67(+1.45%) | |
Jan 11, 2018 | 45.08 | 46.49 | 44.95 | 46.32 | 3,599,144 | +1.28(+2.84%) |
Jan 10, 2018 | 44.78 | 45.23 | 44.62 | 45.04 | 1,545,882 | -0.10(-0.23%) |
Jan 09, 2018 | 44.76 | 45.45 | 44.50 | 45.14 | 2,657,087 | +0.63(+1.42%) |
Jan 08, 2018 | 43.95 | 44.86 | 43.81 | 44.51 | 2,017,552 | +0.49(+1.12%) |
Jan 05, 2018 | 44.12 | 44.12 | 43.42 | 44.02 | 2,577,991 | +0.00(+0.00%) |
Jan 04, 2018 | 43.27 | 44.19 | 42.61 | 44.02 | 3,632,501 | +0.75(+1.74%) |
Jan 03, 2018 | 43.51 | 44.10 | 42.99 | 43.27 | 7,750,282 | -1.69(-3.76%) |