Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.72 | 39.93 | 39.72 | 39.79 | 2,421,749 | +0.00(+0.00%) |
Feb 27, 2019 | 39.62 | 39.83 | 39.47 | 39.79 | 2,501,647 | +0.05(+0.12%) |
Feb 26, 2019 | 39.64 | 39.87 | 39.64 | 39.74 | 3,275,024 | +0.01(+0.04%) |
Feb 25, 2019 | 39.91 | 39.97 | 39.71 | 39.72 | 2,865,946 | +0.03(+0.08%) |
Feb 22, 2019 | 39.45 | 39.71 | 39.45 | 39.69 | 2,606,403 | +0.35(+0.89%) |
Feb 21, 2019 | 39.33 | 39.44 | 39.18 | 39.34 | 3,919,994 | -0.10(-0.25%) |
Feb 20, 2019 | 39.42 | 39.50 | 39.25 | 39.44 | 3,705,279 | +0.04(+0.10%) |
Feb 19, 2019 | 39.25 | 39.51 | 39.21 | 39.40 | 3,569,815 | +0.04(+0.09%) |
Feb 15, 2019 | 39.31 | 39.36 | 39.16 | 39.36 | 2,705,900 | +0.35(+0.91%) |
Feb 14, 2019 | 38.88 | 39.16 | 38.79 | 39.01 | 3,145,296 | -0.02(-0.05%) |
Feb 13, 2019 | 39.07 | 39.18 | 38.98 | 39.03 | 3,631,499 | +0.09(+0.23%) |
Feb 12, 2019 | 38.66 | 38.99 | 38.66 | 38.94 | 5,036,167 | +0.51(+1.33%) |
Feb 11, 2019 | 38.51 | 38.60 | 38.34 | 38.43 | 2,971,007 | +0.03(+0.09%) |
Feb 08, 2019 | 38.01 | 38.39 | 38.01 | 38.39 | 4,846,995 | +0.13(+0.35%) |
Feb 07, 2019 | 38.35 | 38.43 | 37.99 | 38.26 | 4,053,050 | -0.37(-0.96%) |
Feb 06, 2019 | 38.71 | 38.76 | 38.50 | 38.63 | 3,374,864 | -0.12(-0.31%) |
Feb 05, 2019 | 38.59 | 38.79 | 38.57 | 38.75 | 4,157,454 | +0.22(+0.58%) |
Feb 04, 2019 | 38.21 | 38.53 | 38.16 | 38.53 | 2,850,814 | +0.32(+0.83%) |
Feb 01, 2019 | 38.20 | 38.38 | 38.10 | 38.21 | 3,802,909 | -0.01(-0.02%) |
Jan 31, 2019 | 37.83 | 38.31 | 37.81 | 38.22 | 3,785,030 | +0.44(+1.16%) |
Jan 30, 2019 | 37.36 | 37.89 | 37.30 | 37.78 | 3,382,477 | +0.70(+1.90%) |
Jan 29, 2019 | 37.23 | 37.25 | 36.94 | 37.08 | 3,555,466 | -0.14(-0.37%) |
Jan 28, 2019 | 37.27 | 37.29 | 36.97 | 37.22 | 4,015,855 | -0.39(-1.05%) |
Jan 25, 2019 | 37.64 | 37.73 | 37.51 | 37.61 | 4,138,236 | +0.26(+0.70%) |
Jan 24, 2019 | 37.36 | 37.44 | 37.12 | 37.35 | 3,754,097 | +0.01(+0.02%) |
Jan 23, 2019 | 37.45 | 37.54 | 36.96 | 37.34 | 4,214,040 | +0.06(+0.15%) |
Jan 22, 2019 | 37.55 | 37.60 | 36.99 | 37.29 | 6,763,421 | -0.49(-1.30%) |
Jan 18, 2019 | 37.67 | 37.89 | 37.48 | 37.78 | 4,849,535 | +0.41(+1.11%) |
Jan 17, 2019 | 36.92 | 37.48 | 36.92 | 37.36 | 5,126,078 | +0.32(+0.86%) |
Jan 16, 2019 | 37.15 | 37.26 | 37.04 | 37.05 | 4,434,213 | -0.05(-0.15%) |
Jan 15, 2019 | 36.64 | 37.13 | 36.63 | 37.10 | 11,807,129 | +0.55(+1.51%) |
Jan 14, 2019 | 36.50 | 36.67 | 36.43 | 36.55 | 2,379,168 | -0.26(-0.71%) |
Jan 11, 2019 | 36.67 | 36.81 | 36.58 | 36.81 | 2,905,318 | -0.03(-0.07%) |
Jan 10, 2019 | 36.49 | 36.87 | 36.35 | 36.83 | 3,573,994 | +0.13(+0.34%) |
Jan 09, 2019 | 36.65 | 36.85 | 36.48 | 36.71 | 5,321,326 | +0.17(+0.45%) |
Jan 08, 2019 | 36.50 | 36.64 | 36.11 | 36.54 | 4,823,598 | +0.41(+1.13%) |
Jan 07, 2019 | 35.91 | 36.37 | 35.81 | 36.13 | 5,859,970 | +0.26(+0.74%) |
Jan 04, 2019 | 35.15 | 35.98 | 35.06 | 35.87 | 6,961,840 | +1.27(+3.66%) |
Jan 03, 2019 | 35.27 | 35.38 | 34.56 | 34.60 | 7,410,064 | -0.92(-2.58%) |
Jan 02, 2019 | 35.00 | 35.66 | 34.95 | 35.52 | 7,972,587 | -0.07(-0.19%) |
Dec 31, 2018 | 35.50 | 35.63 | 35.22 | 35.59 | 12,266,522 | +0.35(+1.01%) |
Dec 28, 2018 | 35.48 | 35.76 | 35.02 | 35.23 | 12,469,327 | -0.06(-0.18%) |
Dec 27, 2018 | 34.53 | 35.30 | 33.94 | 35.30 | 14,193,796 | +0.33(+0.95%) |
Dec 26, 2018 | 33.43 | 34.97 | 33.24 | 34.97 | 13,572,053 | +1.76(+5.31%) |
Dec 24, 2018 | 33.84 | 34.06 | 33.18 | 33.20 | 7,411,482 | -0.90(-2.65%) |
Dec 21, 2018 | 35.09 | 35.44 | 33.98 | 34.11 | 17,994,596 | -0.89(-2.54%) |
Dec 20, 2018 | 35.37 | 35.65 | 34.58 | 35.00 | 14,671,708 | -0.58(-1.64%) |
Dec 19, 2018 | 36.21 | 36.79 | 35.27 | 35.58 | 12,519,105 | -0.65(-1.81%) |
Dec 18, 2018 | 36.38 | 36.58 | 35.95 | 36.23 | 9,287,280 | +0.17(+0.46%) |
Dec 17, 2018 | 36.73 | 36.91 | 35.81 | 36.07 | 8,370,610 | -0.83(-2.26%) |
Dec 14, 2018 | 37.34 | 37.46 | 36.82 | 36.90 | 5,440,376 | -0.82(-2.18%) |
Dec 13, 2018 | 37.86 | 38.06 | 37.52 | 37.72 | 4,874,344 | +0.00(+0.01%) |
Dec 12, 2018 | 37.95 | 38.25 | 37.70 | 37.72 | 7,198,066 | +0.29(+0.77%) |
Dec 11, 2018 | 37.90 | 37.93 | 37.17 | 37.43 | 5,385,356 | +0.06(+0.15%) |
Dec 10, 2018 | 37.04 | 37.52 | 36.56 | 37.37 | 7,173,136 | +0.27(+0.74%) |
Dec 07, 2018 | 38.08 | 38.31 | 36.95 | 37.10 | 5,667,200 | -1.08(-2.83%) |
Dec 06, 2018 | 37.39 | 38.18 | 37.01 | 38.18 | 7,671,601 | +0.07(+0.19%) |
Dec 04, 2018 | 39.31 | 39.36 | 38.03 | 38.11 | 4,810,876 | -1.36(-3.45%) |
Dec 03, 2018 | 39.63 | 39.66 | 39.22 | 39.47 | 4,050,276 | +0.59(+1.52%) |
Nov 30, 2018 | 38.56 | 38.92 | 38.47 | 38.88 | 2,870,979 | +0.32(+0.82%) |
Nov 29, 2018 | 38.54 | 38.79 | 38.31 | 38.56 | 4,701,673 | -0.08(-0.22%) |
Nov 28, 2018 | 37.79 | 38.65 | 37.67 | 38.65 | 9,478,785 | +1.12(+2.97%) |
Nov 27, 2018 | 37.22 | 37.53 | 37.06 | 37.53 | 4,021,231 | +0.13(+0.34%) |
Nov 26, 2018 | 37.15 | 37.41 | 37.02 | 37.40 | 3,824,502 | +0.66(+1.81%) |
Nov 23, 2018 | 36.71 | 36.98 | 36.71 | 36.74 | 1,591,590 | -0.22(-0.59%) |
Nov 21, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.17(+0.45%) | |
Nov 20, 2018 | 36.65 | 37.22 | 36.50 | 36.79 | 8,176,229 | -0.61(-1.64%) |
Nov 19, 2018 | 38.33 | 38.33 | 37.30 | 37.40 | 4,490,332 | -1.05(-2.74%) |
Nov 16, 2018 | 38.12 | 38.62 | 38.07 | 38.45 | 6,325,159 | +0.01(+0.03%) |
Nov 15, 2018 | 37.73 | 38.53 | 37.46 | 38.44 | 9,958,462 | +0.52(+1.38%) |
Nov 14, 2018 | 38.57 | 38.61 | 37.71 | 37.92 | 5,056,984 | -0.29(-0.77%) |
Nov 13, 2018 | 38.36 | 38.74 | 38.09 | 38.21 | 4,026,885 | -0.05(-0.12%) |
Nov 12, 2018 | 39.02 | 39.02 | 38.20 | 38.26 | 2,855,891 | -0.97(-2.46%) |
Nov 09, 2018 | 39.47 | 39.48 | 38.96 | 39.23 | 4,634,174 | -0.47(-1.17%) |
Nov 08, 2018 | 39.65 | 39.77 | 39.50 | 39.69 | 2,409,588 | -0.07(-0.18%) |
Nov 07, 2018 | 39.12 | 39.79 | 39.07 | 39.77 | 3,394,989 | +1.04(+2.67%) |
Nov 06, 2018 | 38.46 | 38.80 | 38.43 | 38.73 | 2,205,306 | +0.25(+0.65%) |
Nov 05, 2018 | 38.47 | 38.56 | 38.12 | 38.48 | 3,050,548 | +0.04(+0.10%) |
Nov 02, 2018 | 38.91 | 39.05 | 38.14 | 38.44 | 5,359,246 | -0.37(-0.95%) |
Nov 01, 2018 | 38.47 | 38.85 | 38.22 | 38.81 | 3,561,636 | +0.46(+1.20%) |
Oct 31, 2018 | 38.23 | 38.71 | 38.22 | 38.35 | 4,764,024 | +0.64(+1.69%) |
Oct 30, 2018 | 37.07 | 37.75 | 36.95 | 37.71 | 6,993,487 | +0.55(+1.47%) |
Oct 29, 2018 | 38.17 | 38.35 | 36.51 | 37.16 | 11,126,571 | -0.47(-1.25%) |
Oct 26, 2018 | 37.63 | 38.21 | 37.12 | 37.63 | 9,061,913 | -0.83(-2.15%) |
Oct 25, 2018 | 37.86 | 38.68 | 37.67 | 38.46 | 4,298,411 | +0.96(+2.57%) |
Oct 24, 2018 | 38.89 | 38.95 | 37.43 | 37.49 | 6,110,369 | -1.40(-3.60%) |
Oct 23, 2018 | 38.37 | 39.07 | 38.05 | 38.89 | 6,497,511 | -0.19(-0.49%) |
Oct 22, 2018 | 39.19 | 39.33 | 38.89 | 39.09 | 4,411,398 | +0.02(+0.06%) |
Oct 19, 2018 | 39.33 | 39.63 | 38.95 | 39.06 | 6,371,883 | -0.11(-0.29%) |
Oct 18, 2018 | 39.76 | 39.76 | 38.94 | 39.18 | 4,984,477 | -0.73(-1.82%) |
Oct 17, 2018 | 39.99 | 40.01 | 39.52 | 39.90 | 5,076,926 | -0.02(-0.05%) |
Oct 16, 2018 | 39.24 | 40.01 | 39.23 | 39.92 | 4,784,952 | +1.03(+2.65%) |
Oct 15, 2018 | 39.18 | 39.27 | 38.83 | 38.89 | 3,766,330 | -0.36(-0.92%) |
Oct 12, 2018 | 39.26 | 39.40 | 38.65 | 39.25 | 6,330,256 | +0.82(+2.13%) |
Oct 11, 2018 | 39.00 | 39.36 | 38.12 | 38.44 | 12,443,590 | -0.67(-1.71%) |
Oct 10, 2018 | 40.54 | 40.54 | 39.05 | 39.11 | 12,987,385 | -1.58(-3.88%) |
Oct 09, 2018 | 40.60 | 40.94 | 40.52 | 40.69 | 2,989,925 | +0.00(+0.01%) |
Oct 08, 2018 | 40.72 | 40.91 | 40.28 | 40.68 | 5,583,831 | -0.19(-0.47%) |
Oct 05, 2018 | 41.20 | 41.33 | 40.56 | 40.87 | 6,202,402 | -0.32(-0.78%) |
Oct 04, 2018 | 41.67 | 41.69 | 40.92 | 41.19 | 4,132,200 | -0.58(-1.39%) |
Oct 03, 2018 | 41.92 | 42.00 | 41.71 | 41.77 | 2,607,430 | +0.03(+0.07%) |
Oct 02, 2018 | 41.82 | 41.94 | 41.67 | 41.75 | 3,419,702 | -0.09(-0.23%) |
Oct 01, 2018 | 41.90 | 42.05 | 41.75 | 41.84 | 3,187,211 | +0.13(+0.31%) |
Sep 28, 2018 | 41.59 | 41.80 | 41.59 | 41.71 | 1,563,555 | +0.04(+0.08%) |
Sep 27, 2018 | 41.54 | 41.82 | 41.54 | 41.67 | 1,474,771 | +0.22(+0.52%) |
Sep 26, 2018 | 41.54 | 41.81 | 41.40 | 41.46 | 2,230,847 | -0.05(-0.12%) |
Sep 25, 2018 | 41.51 | 41.58 | 41.41 | 41.51 | 1,364,157 | +0.02(+0.05%) |
Sep 24, 2018 | 41.30 | 41.51 | 41.20 | 41.49 | 1,880,931 | +0.00(+0.01%) |
Sep 21, 2018 | 41.72 | 41.72 | 41.45 | 41.49 | 1,464,243 | -0.09(-0.21%) |
Sep 20, 2018 | 41.40 | 41.62 | 41.38 | 41.57 | 1,768,246 | +0.38(+0.91%) |
Sep 19, 2018 | 41.25 | 41.32 | 41.07 | 41.20 | 1,292,665 | -0.04(-0.09%) |
Sep 18, 2018 | 40.97 | 41.35 | 40.95 | 41.23 | 1,567,762 | +0.29(+0.70%) |
Sep 17, 2018 | 41.31 | 41.31 | 40.90 | 40.95 | 3,530,649 | -0.41(-0.99%) |
Sep 14, 2018 | 41.43 | 41.46 | 41.20 | 41.35 | 2,094,149 | -0.02(-0.05%) |
Sep 13, 2018 | 41.23 | 41.42 | 41.22 | 41.37 | 2,187,123 | +0.34(+0.82%) |
Sep 12, 2018 | 41.02 | 41.10 | 40.79 | 41.04 | 2,359,561 | -0.03(-0.08%) |
Sep 11, 2018 | 40.70 | 41.13 | 40.64 | 41.07 | 4,294,943 | +0.24(+0.59%) |
Sep 10, 2018 | 40.94 | 40.94 | 40.74 | 40.83 | 2,129,226 | +0.08(+0.18%) |
Sep 07, 2018 | 40.64 | 40.98 | 40.62 | 40.75 | 3,213,839 | -0.08(-0.20%) |
Sep 06, 2018 | 41.00 | 41.03 | 40.59 | 40.83 | 5,076,056 | -0.15(-0.37%) |
Sep 05, 2018 | 41.26 | 41.28 | 40.85 | 40.98 | 2,690,954 | -0.35(-0.85%) |
Sep 04, 2018 | 41.31 | 41.38 | 41.13 | 41.34 | 2,098,553 | -0.05(-0.12%) |
Aug 31, 2018 | 41.39 | 41.39 | 41.39 | 0 | +0.03(+0.07%) | |
Aug 30, 2018 | 41.38 | 41.56 | 41.25 | 41.35 | 3,211,548 | -0.13(-0.31%) |
Aug 29, 2018 | 41.18 | 41.50 | 41.17 | 41.48 | 2,649,803 | +0.35(+0.85%) |
Aug 28, 2018 | 41.17 | 41.20 | 41.04 | 41.13 | 2,311,652 | +0.06(+0.15%) |
Aug 27, 2018 | 40.94 | 41.09 | 40.89 | 41.07 | 1,772,539 | +0.34(+0.84%) |
Aug 24, 2018 | 40.52 | 40.74 | 40.52 | 40.73 | 1,800,278 | +0.32(+0.79%) |
Aug 23, 2018 | 40.39 | 40.61 | 40.35 | 40.41 | 2,268,516 | -0.02(-0.05%) |
Aug 22, 2018 | 40.26 | 40.49 | 40.25 | 40.43 | 2,310,842 | +0.07(+0.17%) |
Aug 21, 2018 | 40.37 | 40.53 | 40.33 | 40.36 | 2,056,090 | +0.08(+0.19%) |
Aug 20, 2018 | 40.34 | 40.35 | 40.17 | 40.28 | 1,703,305 | +0.05(+0.12%) |
Aug 17, 2018 | 40.08 | 40.32 | 39.96 | 40.23 | 2,253,435 | +0.07(+0.18%) |
Aug 16, 2018 | 40.19 | 40.35 | 40.10 | 40.16 | 1,905,019 | +0.22(+0.55%) |
Aug 15, 2018 | 40.03 | 40.09 | 39.68 | 39.94 | 2,987,214 | -0.31(-0.78%) |
Aug 14, 2018 | 40.15 | 40.30 | 40.00 | 40.25 | 1,628,879 | +0.23(+0.59%) |
Aug 13, 2018 | 40.16 | 40.34 | 39.99 | 40.02 | 2,890,411 | -0.08(-0.20%) |
Aug 10, 2018 | 40.14 | 40.26 | 39.98 | 40.10 | 1,805,815 | -0.29(-0.72%) |
Aug 09, 2018 | 40.41 | 40.53 | 40.37 | 40.39 | 1,907,907 | -0.01(-0.02%) |
Aug 08, 2018 | 40.35 | 40.47 | 40.27 | 40.40 | 6,438,016 | +0.03(+0.06%) |
Aug 07, 2018 | 40.37 | 40.46 | 40.32 | 40.37 | 2,869,542 | +0.12(+0.30%) |
Aug 06, 2018 | 40.06 | 40.26 | 40.00 | 40.25 | 2,286,745 | +0.18(+0.44%) |
Aug 03, 2018 | 39.99 | 40.07 | 39.85 | 40.07 | 2,574,564 | +0.13(+0.33%) |
Aug 02, 2018 | 39.36 | 39.99 | 39.33 | 39.94 | 2,545,901 | +0.32(+0.81%) |
Aug 01, 2018 | 39.60 | 39.76 | 39.44 | 39.62 | 2,350,783 | +0.13(+0.33%) |
Jul 31, 2018 | 39.41 | 39.64 | 39.25 | 39.49 | 2,676,026 | +0.26(+0.66%) |
Jul 30, 2018 | 39.71 | 39.71 | 39.10 | 39.23 | 3,337,406 | -0.49(-1.24%) |
Jul 27, 2018 | 40.29 | 40.29 | 39.54 | 39.72 | 2,989,816 | -0.42(-1.05%) |
Jul 26, 2018 | 40.16 | 40.27 | 40.07 | 40.14 | 5,287,324 | -0.39(-0.96%) |
Jul 25, 2018 | 39.99 | 40.55 | 39.95 | 40.53 | 3,288,010 | +0.53(+1.33%) |
Jul 24, 2018 | 40.12 | 40.22 | 39.85 | 40.00 | 3,188,077 | +0.18(+0.46%) |
Jul 23, 2018 | 39.71 | 39.83 | 39.56 | 39.81 | 2,369,020 | +0.06(+0.15%) |
Jul 20, 2018 | 39.78 | 39.91 | 39.72 | 39.75 | 2,306,519 | +0.00(+0.01%) |
Jul 19, 2018 | 39.76 | 39.86 | 39.68 | 39.75 | 3,034,412 | -0.17(-0.42%) |
Jul 18, 2018 | 39.90 | 39.94 | 39.77 | 39.92 | 1,812,735 | +0.03(+0.08%) |
Jul 17, 2018 | 39.42 | 39.95 | 39.39 | 39.88 | 1,498,140 | +0.25(+0.63%) |
Jul 16, 2018 | 39.76 | 39.77 | 39.57 | 39.64 | 1,633,006 | -0.08(-0.20%) |
Jul 13, 2018 | 39.66 | 39.76 | 39.57 | 39.71 | 1,518,354 | +0.06(+0.15%) |
Jul 12, 2018 | 39.36 | 39.67 | 39.33 | 39.65 | 1,692,142 | +0.48(+1.23%) |
Jul 11, 2018 | 39.13 | 39.30 | 39.09 | 39.17 | 2,989,305 | -0.19(-0.50%) |
Jul 10, 2018 | 39.33 | 39.42 | 39.26 | 39.37 | 2,256,634 | +0.11(+0.28%) |
Jul 09, 2018 | 39.14 | 39.27 | 39.02 | 39.26 | 2,080,324 | +0.35(+0.91%) |
Jul 06, 2018 | 38.55 | 38.97 | 38.51 | 38.91 | 2,423,544 | +0.40(+1.03%) |
Jul 05, 2018 | 38.35 | 38.52 | 38.16 | 38.51 | 2,683,496 | +0.39(+1.04%) |
Jul 03, 2018 | 38.11 | 38.11 | 38.11 | 0 | -0.29(-0.76%) | |
Jul 02, 2018 | 37.91 | 38.42 | 37.86 | 38.41 | 5,698,249 | +0.23(+0.59%) |
Jun 29, 2018 | 38.32 | 38.52 | 38.18 | 38.18 | 1,984,829 | +0.04(+0.10%) |
Jun 28, 2018 | 37.81 | 38.26 | 37.74 | 38.14 | 3,333,785 | +0.30(+0.79%) |
Jun 27, 2018 | 38.40 | 38.60 | 37.82 | 37.84 | 4,208,937 | -0.44(-1.16%) |
Jun 26, 2018 | 38.27 | 38.49 | 38.20 | 38.28 | 2,178,822 | +0.13(+0.35%) |
Jun 25, 2018 | 38.60 | 38.64 | 37.87 | 38.15 | 5,139,190 | -0.69(-1.77%) |
Jun 22, 2018 | 39.05 | 39.05 | 38.78 | 38.84 | 2,015,019 | -0.06(-0.16%) |
Jun 21, 2018 | 39.21 | 39.21 | 38.81 | 38.90 | 1,957,472 | -0.27(-0.69%) |
Jun 20, 2018 | 39.15 | 39.31 | 39.12 | 39.17 | 3,252,160 | +0.13(+0.34%) |
Jun 19, 2018 | 38.84 | 39.06 | 38.68 | 39.03 | 3,150,351 | -0.21(-0.52%) |
Jun 18, 2018 | 39.01 | 39.26 | 38.93 | 39.24 | 2,106,192 | -0.04(-0.11%) |
Jun 15, 2018 | 39.33 | 39.07 | 39.29 | 3,427,060 | -0.06(-0.14%) | |
Jun 14, 2018 | 39.28 | 39.39 | 39.22 | 39.34 | 2,964,520 | +0.22(+0.56%) |
Jun 13, 2018 | 39.28 | 39.39 | 39.09 | 39.12 | 2,766,985 | -0.12(-0.30%) |
Jun 12, 2018 | 39.18 | 39.27 | 39.10 | 39.24 | 2,388,813 | +0.14(+0.35%) |
Jun 11, 2018 | 39.07 | 39.22 | 39.05 | 39.10 | 1,658,055 | +0.04(+0.11%) |
Jun 08, 2018 | 38.86 | 39.09 | 38.81 | 39.06 | 2,172,568 | +0.12(+0.30%) |
Jun 07, 2018 | 39.18 | 39.18 | 38.78 | 38.94 | 2,220,431 | -0.19(-0.49%) |
Jun 06, 2018 | 39.14 | 38.78 | 39.14 | 2,001,059 | +0.28(+0.72%) | |
Jun 05, 2018 | 38.76 | 38.89 | 38.68 | 38.85 | 2,118,049 | +0.11(+0.28%) |
Jun 04, 2018 | 38.55 | 38.76 | 38.55 | 38.74 | 1,910,890 | +0.28(+0.72%) |
Jun 01, 2018 | 38.19 | 38.49 | 38.19 | 38.47 | 2,867,807 | +0.51(+1.33%) |
May 31, 2018 | 38.09 | 38.23 | 37.92 | 37.96 | 3,006,856 | -0.18(-0.47%) |
May 30, 2018 | 37.92 | 38.20 | 37.88 | 38.14 | 2,220,576 | +0.39(+1.04%) |
May 29, 2018 | 37.85 | 37.99 | 37.57 | 37.75 | 3,617,654 | -0.31(-0.81%) |
May 25, 2018 | 38.06 | 38.06 | 38.06 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 38.05 | 38.13 | 37.76 | 38.08 | 2,655,595 | -0.02(-0.05%) |
May 23, 2018 | 37.63 | 38.10 | 37.63 | 38.10 | 2,933,957 | +0.26(+0.69%) |
May 22, 2018 | 38.09 | 38.13 | 37.79 | 37.84 | 1,547,032 | -0.16(-0.42%) |
May 21, 2018 | 37.96 | 38.10 | 37.85 | 38.00 | 1,660,003 | +0.28(+0.75%) |
May 18, 2018 | 37.68 | 37.81 | 37.62 | 37.71 | 1,449,085 | -0.02(-0.05%) |
May 17, 2018 | 37.76 | 37.93 | 37.59 | 37.73 | 1,661,024 | -0.08(-0.22%) |
May 16, 2018 | 37.67 | 37.90 | 37.67 | 37.81 | 1,458,192 | +0.16(+0.44%) |
May 15, 2018 | 37.80 | 37.80 | 37.51 | 37.65 | 3,055,373 | -0.37(-0.97%) |
May 14, 2018 | 38.11 | 38.21 | 37.95 | 38.02 | 1,689,032 | +0.03(+0.07%) |
May 11, 2018 | 37.93 | 38.05 | 37.83 | 37.99 | 2,026,219 | +0.06(+0.17%) |
May 10, 2018 | 37.68 | 37.97 | 37.67 | 37.93 | 2,368,189 | +0.36(+0.96%) |
May 09, 2018 | 37.30 | 37.60 | 37.17 | 37.57 | 2,285,026 | +0.38(+1.03%) |
May 08, 2018 | 37.13 | 37.25 | 36.95 | 37.19 | 2,067,405 | +0.00(+0.01%) |
May 07, 2018 | 37.13 | 37.32 | 37.05 | 37.19 | 1,826,420 | +0.19(+0.52%) |
May 04, 2018 | 36.30 | 37.08 | 36.27 | 36.99 | 2,251,481 | +0.54(+1.48%) |
May 03, 2018 | 36.30 | 36.56 | 35.90 | 36.45 | 3,027,607 | +0.01(+0.03%) |
May 02, 2018 | 36.67 | 36.81 | 36.39 | 36.44 | 2,355,994 | -0.19(-0.52%) |
May 01, 2018 | 36.37 | 36.65 | 36.18 | 36.63 | 2,857,004 | +0.24(+0.66%) |
Apr 30, 2018 | 36.76 | 36.89 | 36.39 | 36.39 | 1,878,409 | -0.24(-0.66%) |
Apr 27, 2018 | 36.88 | 36.89 | 36.45 | 36.64 | 1,828,034 | +0.03(+0.08%) |
Apr 26, 2018 | 36.31 | 36.74 | 36.25 | 36.61 | 2,442,733 | +0.59(+1.62%) |
Apr 25, 2018 | 36.00 | 36.11 | 35.61 | 36.02 | 3,343,538 | +0.06(+0.16%) |
Apr 24, 2018 | 36.82 | 36.82 | 35.71 | 35.97 | 11,062,379 | -0.70(-1.92%) |
Apr 23, 2018 | 36.84 | 36.94 | 36.49 | 36.67 | 3,954,666 | -0.06(-0.17%) |
Apr 20, 2018 | 37.11 | 37.11 | 36.59 | 36.73 | 2,515,222 | -0.40(-1.08%) |
Apr 19, 2018 | 37.29 | 37.30 | 36.98 | 37.13 | 2,161,081 | -0.30(-0.79%) |
Apr 18, 2018 | 37.43 | 37.54 | 37.27 | 37.43 | 1,997,492 | +0.05(+0.14%) |
Apr 17, 2018 | 37.11 | 37.48 | 37.08 | 37.38 | 2,778,856 | +0.59(+1.60%) |
Apr 16, 2018 | 36.78 | 36.91 | 36.63 | 36.79 | 2,163,871 | +0.29(+0.79%) |
Apr 13, 2018 | 36.84 | 36.85 | 36.34 | 36.50 | 3,272,869 | -0.11(-0.29%) |
Apr 12, 2018 | 36.52 | 36.76 | 36.47 | 36.61 | 2,730,698 | +0.34(+0.94%) |
Apr 11, 2018 | 36.29 | 36.58 | 36.23 | 36.27 | 2,820,717 | -0.22(-0.60%) |
Apr 10, 2018 | 36.34 | 36.60 | 36.14 | 36.49 | 4,901,348 | +0.64(+1.79%) |
Apr 09, 2018 | 35.94 | 36.43 | 35.80 | 35.85 | 3,647,718 | +0.18(+0.49%) |
Apr 06, 2018 | 36.22 | 36.47 | 35.45 | 35.67 | 6,147,656 | -0.87(-2.37%) |
Apr 05, 2018 | 36.60 | 36.72 | 36.34 | 36.54 | 3,170,855 | +0.23(+0.63%) |
Apr 04, 2018 | 35.25 | 36.40 | 35.17 | 36.31 | 6,661,383 | +0.45(+1.27%) |
Apr 03, 2018 | 35.67 | 35.96 | 35.31 | 35.86 | 10,265,032 | +0.43(+1.22%) |
Apr 02, 2018 | 36.14 | 36.27 | 35.06 | 35.42 | 8,408,117 | -0.88(-2.42%) |
Mar 29, 2018 | 36.30 | 36.30 | 36.30 | 0 | +0.56(+1.57%) | |
Mar 28, 2018 | 35.90 | 36.17 | 35.51 | 35.74 | 4,732,509 | -0.19(-0.54%) |
Mar 27, 2018 | 36.99 | 37.02 | 35.67 | 35.94 | 9,887,979 | -0.89(-2.41%) |
Mar 26, 2018 | 36.36 | 36.86 | 35.89 | 36.82 | 4,524,713 | +1.12(+3.14%) |
Mar 23, 2018 | 36.55 | 36.68 | 35.69 | 35.70 | 4,730,113 | -0.82(-2.26%) |
Mar 22, 2018 | 37.12 | 37.27 | 36.51 | 36.53 | 4,933,966 | -0.99(-2.65%) |
Mar 21, 2018 | 37.66 | 37.93 | 37.45 | 37.52 | 3,346,599 | -0.18(-0.48%) |
Mar 20, 2018 | 37.60 | 37.79 | 37.52 | 37.70 | 1,670,746 | +0.13(+0.35%) |
Mar 19, 2018 | 37.97 | 37.97 | 37.27 | 37.57 | 2,591,627 | -0.59(-1.55%) |
Mar 16, 2018 | 38.23 | 38.33 | 38.15 | 38.16 | 2,438,069 | -0.01(-0.02%) |
Mar 15, 2018 | 38.25 | 38.38 | 38.07 | 38.16 | 1,669,221 | -0.02(-0.05%) |
Mar 14, 2018 | 38.45 | 38.49 | 38.09 | 38.18 | 3,407,869 | -0.12(-0.30%) |
Mar 13, 2018 | 38.78 | 38.87 | 38.21 | 38.30 | 2,660,904 | -0.28(-0.74%) |
Mar 12, 2018 | 38.65 | 38.75 | 38.53 | 38.59 | 2,708,148 | -0.01(-0.02%) |
Mar 09, 2018 | 38.15 | 38.59 | 38.10 | 38.59 | 2,114,363 | +0.69(+1.82%) |
Mar 08, 2018 | 37.77 | 37.93 | 37.67 | 37.90 | 2,682,821 | +0.21(+0.57%) |
Mar 07, 2018 | 37.73 | 37.69 | 1,790,528 | +0.10(+0.25%) | ||
Mar 06, 2018 | 37.66 | 37.66 | 37.38 | 37.59 | 2,275,199 | +0.10(+0.27%) |
Mar 05, 2018 | 36.88 | 37.58 | 36.82 | 37.49 | 2,439,213 | +0.42(+1.12%) |
Mar 02, 2018 | 36.50 | 37.15 | 36.37 | 37.07 | 2,569,949 | +0.23(+0.62%) |