Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.15 | 33.48 | 33.00 | 33.04 | 2,219,829 | -0.20(-0.59%) |
Feb 27, 2019 | 32.71 | 33.27 | 32.58 | 33.24 | 1,698,850 | +0.43(+1.30%) |
Feb 26, 2019 | 33.34 | 33.50 | 32.79 | 32.81 | 1,182,594 | -0.65(-1.94%) |
Feb 25, 2019 | 33.35 | 33.68 | 33.21 | 33.46 | 1,573,744 | +0.43(+1.29%) |
Feb 22, 2019 | 33.41 | 33.42 | 32.74 | 33.03 | 1,463,170 | -0.28(-0.85%) |
Feb 21, 2019 | 33.15 | 33.43 | 33.04 | 33.32 | 1,285,749 | +0.14(+0.43%) |
Feb 20, 2019 | 32.99 | 33.37 | 32.79 | 33.18 | 1,149,226 | +0.14(+0.43%) |
Feb 19, 2019 | 33.13 | 33.14 | 32.80 | 33.03 | 1,651,931 | -0.17(-0.51%) |
Feb 15, 2019 | 33.03 | 33.33 | 32.82 | 33.20 | 2,500,139 | +0.55(+1.69%) |
Feb 14, 2019 | 32.24 | 32.88 | 32.06 | 32.65 | 2,429,794 | +0.16(+0.49%) |
Feb 13, 2019 | 32.08 | 32.67 | 32.08 | 32.49 | 1,665,160 | +0.46(+1.45%) |
Feb 12, 2019 | 32.13 | 32.47 | 31.98 | 32.03 | 1,865,762 | +0.26(+0.81%) |
Feb 11, 2019 | 31.50 | 31.83 | 31.43 | 31.77 | 1,431,272 | +0.39(+1.25%) |
Feb 08, 2019 | 31.45 | 31.50 | 30.94 | 31.38 | 1,722,103 | -0.31(-0.98%) |
Feb 07, 2019 | 32.12 | 32.12 | 31.20 | 31.69 | 2,566,376 | -0.71(-2.20%) |
Feb 06, 2019 | 32.57 | 32.68 | 32.26 | 32.40 | 1,545,853 | -0.19(-0.57%) |
Feb 05, 2019 | 32.65 | 32.82 | 32.23 | 32.59 | 2,296,550 | +0.04(+0.11%) |
Feb 04, 2019 | 32.40 | 32.83 | 32.31 | 32.55 | 1,880,711 | -0.07(-0.22%) |
Feb 01, 2019 | 32.54 | 33.02 | 32.31 | 32.63 | 3,061,929 | -0.19(-0.57%) |
Jan 31, 2019 | 32.40 | 32.91 | 32.15 | 32.81 | 5,257,440 | +0.34(+1.04%) |
Jan 30, 2019 | 30.81 | 32.59 | 30.37 | 32.47 | 7,358,249 | +1.53(+4.95%) |
Jan 29, 2019 | 29.55 | 31.40 | 29.51 | 30.94 | 11,170,226 | -1.65(-5.05%) |
Jan 28, 2019 | 32.43 | 32.73 | 32.16 | 32.59 | 3,825,466 | -0.24(-0.73%) |
Jan 25, 2019 | 32.69 | 33.19 | 32.69 | 32.83 | 2,019,568 | +0.34(+1.04%) |
Jan 24, 2019 | 32.08 | 32.68 | 31.82 | 32.49 | 2,205,526 | +0.40(+1.25%) |
Jan 23, 2019 | 32.53 | 32.84 | 31.78 | 32.09 | 2,119,405 | -0.25(-0.77%) |
Jan 22, 2019 | 33.24 | 33.24 | 32.14 | 32.34 | 2,495,958 | -0.98(-2.94%) |
Jan 18, 2019 | 33.25 | 33.52 | 33.12 | 33.32 | 2,965,433 | +0.13(+0.40%) |
Jan 17, 2019 | 32.73 | 33.43 | 32.39 | 33.19 | 2,081,220 | +0.19(+0.57%) |
Jan 16, 2019 | 32.71 | 33.33 | 32.65 | 33.00 | 1,968,107 | +0.08(+0.24%) |
Jan 15, 2019 | 32.84 | 33.03 | 32.47 | 32.92 | 2,386,352 | +0.12(+0.38%) |
Jan 14, 2019 | 32.30 | 33.20 | 32.13 | 32.79 | 1,834,925 | +0.26(+0.79%) |
Jan 11, 2019 | 32.32 | 32.77 | 32.32 | 32.54 | 1,367,909 | -0.04(-0.14%) |
Jan 10, 2019 | 32.28 | 32.73 | 32.12 | 32.58 | 1,178,635 | +0.11(+0.33%) |
Jan 09, 2019 | 32.62 | 32.87 | 32.37 | 32.47 | 1,889,080 | +0.04(+0.14%) |
Jan 08, 2019 | 32.13 | 32.50 | 31.68 | 32.43 | 1,937,780 | +0.64(+2.02%) |
Jan 07, 2019 | 31.07 | 32.07 | 30.58 | 31.79 | 3,391,681 | +0.92(+2.97%) |
Jan 04, 2019 | 29.86 | 31.19 | 29.68 | 30.87 | 2,251,990 | +1.37(+4.65%) |
Jan 03, 2019 | 30.28 | 30.36 | 29.43 | 29.50 | 2,120,694 | -0.84(-2.76%) |
Jan 02, 2019 | 29.95 | 30.73 | 29.55 | 30.34 | 2,219,002 | -0.04(-0.12%) |
Dec 31, 2018 | 30.37 | 30.60 | 30.03 | 30.37 | 1,991,821 | +0.14(+0.47%) |
Dec 28, 2018 | 30.33 | 30.68 | 29.84 | 30.23 | 2,601,691 | +0.05(+0.18%) |
Dec 27, 2018 | 29.69 | 30.19 | 29.03 | 30.18 | 1,724,111 | +0.08(+0.27%) |
Dec 26, 2018 | 28.74 | 30.14 | 28.31 | 30.10 | 2,561,054 | +1.69(+5.95%) |
Dec 24, 2018 | 28.55 | 28.83 | 27.92 | 28.41 | 933,845 | -0.28(-0.99%) |
Dec 21, 2018 | 29.39 | 29.90 | 28.63 | 28.69 | 3,467,910 | -0.69(-2.36%) |
Dec 20, 2018 | 29.60 | 30.02 | 29.04 | 29.39 | 2,268,051 | -0.21(-0.72%) |
Dec 19, 2018 | 29.86 | 30.88 | 29.42 | 29.60 | 2,704,761 | -0.52(-1.71%) |
Dec 18, 2018 | 30.32 | 30.80 | 29.96 | 30.12 | 2,227,721 | -0.10(-0.32%) |
Dec 17, 2018 | 30.75 | 30.88 | 29.87 | 30.21 | 2,451,018 | -0.69(-2.25%) |
Dec 14, 2018 | 30.85 | 31.36 | 30.77 | 30.91 | 2,027,207 | -0.19(-0.60%) |
Dec 13, 2018 | 31.73 | 31.97 | 30.97 | 31.09 | 3,022,438 | -0.64(-2.02%) |
Dec 12, 2018 | 32.29 | 32.64 | 31.70 | 31.74 | 2,796,388 | -0.08(-0.25%) |
Dec 11, 2018 | 32.97 | 33.01 | 31.79 | 31.81 | 3,079,920 | -0.76(-2.33%) |
Dec 10, 2018 | 33.56 | 33.56 | 32.16 | 32.57 | 2,892,140 | -1.13(-3.35%) |
Dec 07, 2018 | 34.63 | 34.99 | 33.41 | 33.70 | 3,375,192 | -1.06(-3.04%) |
Dec 06, 2018 | 36.15 | 36.22 | 34.63 | 34.76 | 4,115,350 | -2.12(-5.76%) |
Dec 04, 2018 | 38.03 | 38.25 | 36.64 | 36.88 | 5,260,338 | -1.35(-3.53%) |
Dec 03, 2018 | 38.05 | 38.49 | 37.88 | 38.23 | 2,544,634 | +0.97(+2.60%) |
Nov 30, 2018 | 37.41 | 37.60 | 37.02 | 37.26 | 2,381,260 | -0.18(-0.47%) |
Nov 29, 2018 | 37.44 | 37.85 | 36.96 | 37.44 | 3,326,693 | -0.27(-0.72%) |
Nov 28, 2018 | 36.74 | 37.81 | 36.70 | 37.71 | 3,226,597 | +1.02(+2.79%) |
Nov 27, 2018 | 36.34 | 36.72 | 36.08 | 36.69 | 2,308,311 | +0.21(+0.58%) |
Nov 26, 2018 | 35.28 | 36.72 | 35.20 | 36.48 | 3,030,106 | +1.33(+3.79%) |
Nov 23, 2018 | 35.07 | 35.44 | 34.96 | 35.14 | 794,623 | -0.16(-0.45%) |
Nov 21, 2018 | 35.30 | 35.30 | 35.30 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 35.06 | 35.66 | 34.55 | 35.31 | 2,011,649 | -0.10(-0.27%) |
Nov 19, 2018 | 36.40 | 36.42 | 35.35 | 35.41 | 2,537,976 | -1.05(-2.88%) |
Nov 16, 2018 | 36.17 | 36.61 | 35.94 | 36.46 | 1,877,881 | +0.00(+0.00%) |
Nov 15, 2018 | 36.24 | 36.67 | 35.81 | 36.46 | 2,828,392 | -0.12(-0.34%) |
Nov 14, 2018 | 36.99 | 37.35 | 36.32 | 36.58 | 3,511,086 | -0.07(-0.19%) |
Nov 13, 2018 | 36.12 | 37.07 | 36.11 | 36.65 | 2,928,337 | +0.72(+2.01%) |
Nov 12, 2018 | 35.96 | 36.35 | 35.73 | 35.93 | 3,807,537 | +0.04(+0.12%) |
Nov 09, 2018 | 35.78 | 36.17 | 35.69 | 35.88 | 2,582,498 | -0.11(-0.32%) |
Nov 08, 2018 | 36.11 | 36.48 | 35.66 | 36.00 | 2,868,835 | -0.09(-0.24%) |
Nov 07, 2018 | 34.96 | 36.18 | 34.93 | 36.09 | 4,179,033 | +1.28(+3.67%) |
Nov 06, 2018 | 34.54 | 34.90 | 34.47 | 34.81 | 1,566,649 | +0.26(+0.77%) |
Nov 05, 2018 | 35.10 | 35.33 | 34.27 | 34.55 | 4,222,031 | -0.52(-1.48%) |
Nov 02, 2018 | 34.92 | 35.46 | 34.75 | 35.07 | 2,754,339 | +0.45(+1.30%) |
Nov 01, 2018 | 33.83 | 34.97 | 33.79 | 34.62 | 3,147,428 | +0.94(+2.80%) |
Oct 31, 2018 | 33.54 | 34.14 | 33.38 | 33.67 | 3,015,682 | +0.41(+1.22%) |
Oct 30, 2018 | 32.13 | 33.30 | 32.11 | 33.27 | 2,747,890 | +1.09(+3.40%) |
Oct 29, 2018 | 32.11 | 32.89 | 31.75 | 32.18 | 3,197,982 | +0.47(+1.47%) |
Oct 26, 2018 | 32.61 | 32.64 | 31.51 | 31.71 | 3,655,427 | -1.16(-3.54%) |
Oct 25, 2018 | 33.24 | 33.61 | 32.77 | 32.87 | 3,004,032 | -0.38(-1.14%) |
Oct 24, 2018 | 33.44 | 34.08 | 33.22 | 33.25 | 4,859,271 | -0.11(-0.34%) |
Oct 23, 2018 | 33.48 | 33.67 | 31.85 | 33.37 | 8,818,595 | -0.76(-2.22%) |
Oct 22, 2018 | 34.67 | 34.82 | 33.72 | 34.12 | 5,262,453 | -0.74(-2.12%) |
Oct 19, 2018 | 34.70 | 35.26 | 34.13 | 34.86 | 4,508,958 | -0.70(-1.96%) |
Oct 18, 2018 | 36.63 | 36.71 | 35.27 | 35.56 | 2,921,489 | -1.15(-3.14%) |
Oct 17, 2018 | 36.20 | 36.90 | 36.20 | 36.71 | 2,025,267 | +0.40(+1.09%) |
Oct 16, 2018 | 35.93 | 36.34 | 35.61 | 36.32 | 1,785,952 | +0.45(+1.25%) |
Oct 15, 2018 | 35.99 | 36.45 | 35.75 | 35.87 | 2,209,823 | -0.18(-0.51%) |
Oct 12, 2018 | 36.53 | 36.63 | 35.63 | 36.05 | 2,012,948 | -0.01(-0.02%) |
Oct 11, 2018 | 36.18 | 36.88 | 35.79 | 36.06 | 3,727,233 | -0.20(-0.56%) |
Oct 10, 2018 | 37.22 | 37.33 | 36.22 | 36.26 | 3,019,103 | -1.17(-3.13%) |
Oct 09, 2018 | 38.41 | 38.56 | 37.34 | 37.44 | 1,783,909 | -1.10(-2.86%) |
Oct 08, 2018 | 38.54 | 39.38 | 38.34 | 38.54 | 2,135,173 | -0.19(-0.50%) |
Oct 05, 2018 | 38.48 | 39.00 | 38.39 | 38.73 | 4,183,209 | +0.27(+0.71%) |
Oct 04, 2018 | 39.38 | 39.38 | 38.18 | 38.46 | 3,271,787 | -1.15(-2.89%) |
Oct 03, 2018 | 40.28 | 40.48 | 39.54 | 39.60 | 2,321,450 | -0.54(-1.34%) |
Oct 02, 2018 | 40.01 | 40.47 | 39.96 | 40.14 | 2,715,902 | -0.08(-0.20%) |
Oct 01, 2018 | 40.21 | 40.72 | 39.99 | 40.22 | 2,241,129 | +0.31(+0.77%) |
Sep 28, 2018 | 39.51 | 40.33 | 39.47 | 39.91 | 2,033,378 | +0.26(+0.67%) |
Sep 27, 2018 | 39.41 | 39.88 | 39.11 | 39.65 | 1,364,079 | +0.15(+0.38%) |
Sep 26, 2018 | 40.10 | 40.10 | 39.46 | 39.50 | 1,625,260 | +0.04(+0.09%) |
Sep 25, 2018 | 39.40 | 39.72 | 39.17 | 39.46 | 1,863,925 | +0.11(+0.27%) |
Sep 24, 2018 | 39.74 | 39.87 | 39.28 | 39.36 | 2,091,272 | -0.60(-1.50%) |
Sep 21, 2018 | 39.84 | 40.20 | 39.11 | 39.96 | 4,258,460 | -0.08(-0.20%) |
Sep 20, 2018 | 40.01 | 40.42 | 39.95 | 40.03 | 2,331,159 | +0.20(+0.51%) |
Sep 19, 2018 | 39.38 | 40.05 | 39.18 | 39.83 | 1,874,041 | +0.70(+1.80%) |
Sep 18, 2018 | 39.23 | 39.43 | 38.65 | 39.13 | 2,009,052 | +0.04(+0.09%) |
Sep 17, 2018 | 38.77 | 39.58 | 38.77 | 39.09 | 1,963,918 | +0.41(+1.07%) |
Sep 14, 2018 | 38.83 | 38.89 | 38.53 | 38.68 | 1,900,690 | -0.24(-0.63%) |
Sep 13, 2018 | 39.09 | 39.27 | 38.67 | 38.92 | 1,287,640 | +0.06(+0.16%) |
Sep 12, 2018 | 38.89 | 39.00 | 38.65 | 38.86 | 1,021,960 | +0.07(+0.18%) |
Sep 11, 2018 | 38.72 | 38.84 | 38.25 | 38.79 | 1,468,939 | -0.17(-0.45%) |
Sep 10, 2018 | 38.97 | 39.39 | 38.88 | 38.97 | 1,650,409 | +0.20(+0.52%) |
Sep 07, 2018 | 38.42 | 38.95 | 38.23 | 38.77 | 1,906,871 | +0.26(+0.68%) |
Sep 06, 2018 | 38.50 | 38.77 | 38.23 | 38.50 | 1,918,176 | +0.00(+0.00%) |
Sep 05, 2018 | 37.39 | 38.82 | 37.39 | 38.50 | 4,846,811 | +1.03(+2.75%) |
Sep 04, 2018 | 37.16 | 37.59 | 36.75 | 37.47 | 1,567,544 | +0.24(+0.63%) |
Aug 31, 2018 | 37.24 | 37.24 | 37.24 | 0 | +0.15(+0.40%) | |
Aug 30, 2018 | 37.62 | 37.81 | 36.91 | 37.09 | 1,065,111 | -0.68(-1.80%) |
Aug 29, 2018 | 37.65 | 37.96 | 37.40 | 37.77 | 1,632,282 | +0.10(+0.26%) |
Aug 28, 2018 | 38.54 | 38.54 | 37.52 | 37.67 | 1,192,946 | -0.35(-0.92%) |
Aug 27, 2018 | 37.71 | 38.54 | 37.49 | 38.02 | 2,095,917 | +0.59(+1.56%) |
Aug 24, 2018 | 37.43 | 37.59 | 37.11 | 37.44 | 1,213,598 | +0.10(+0.26%) |
Aug 23, 2018 | 37.34 | 37.51 | 37.08 | 37.34 | 1,147,698 | -0.09(-0.23%) |
Aug 22, 2018 | 37.66 | 37.82 | 37.34 | 37.43 | 1,202,259 | -0.38(-1.02%) |
Aug 21, 2018 | 37.20 | 37.95 | 37.09 | 37.81 | 1,515,963 | +0.73(+1.98%) |
Aug 20, 2018 | 37.01 | 37.51 | 36.94 | 37.08 | 2,417,738 | +0.16(+0.43%) |
Aug 17, 2018 | 35.84 | 37.18 | 35.81 | 36.92 | 4,841,575 | +1.00(+2.80%) |
Aug 16, 2018 | 36.07 | 36.21 | 35.74 | 35.92 | 2,601,758 | +0.10(+0.27%) |
Aug 15, 2018 | 36.15 | 36.25 | 35.63 | 35.82 | 2,429,810 | -0.52(-1.44%) |
Aug 14, 2018 | 36.18 | 36.64 | 35.83 | 36.35 | 3,128,546 | +0.19(+0.53%) |
Aug 13, 2018 | 37.57 | 37.75 | 36.00 | 36.15 | 3,338,507 | -1.63(-4.32%) |
Aug 10, 2018 | 38.03 | 38.08 | 37.67 | 37.79 | 1,292,460 | -0.44(-1.14%) |
Aug 09, 2018 | 37.89 | 38.39 | 37.81 | 38.22 | 1,078,561 | +0.08(+0.21%) |
Aug 08, 2018 | 38.18 | 38.35 | 37.94 | 38.15 | 1,501,514 | +0.03(+0.07%) |
Aug 07, 2018 | 37.90 | 38.22 | 37.74 | 38.12 | 1,758,129 | +0.25(+0.67%) |
Aug 06, 2018 | 38.09 | 38.49 | 37.62 | 37.87 | 3,667,336 | -0.63(-1.63%) |
Aug 03, 2018 | 37.52 | 38.56 | 37.52 | 38.49 | 1,904,352 | +0.96(+2.56%) |
Aug 02, 2018 | 37.11 | 37.57 | 36.68 | 37.53 | 1,692,264 | +0.26(+0.70%) |
Aug 01, 2018 | 37.58 | 37.59 | 36.72 | 37.27 | 2,831,813 | -0.20(-0.54%) |
Jul 31, 2018 | 38.63 | 38.88 | 37.36 | 37.47 | 2,816,128 | -1.09(-2.83%) |
Jul 30, 2018 | 39.13 | 39.37 | 38.49 | 38.56 | 2,504,038 | -0.21(-0.54%) |
Jul 27, 2018 | 39.06 | 39.43 | 38.56 | 38.77 | 2,076,612 | -0.19(-0.49%) |
Jul 26, 2018 | 39.23 | 40.08 | 38.73 | 38.97 | 2,205,652 | -0.43(-1.09%) |
Jul 25, 2018 | 39.15 | 39.77 | 37.53 | 39.39 | 6,479,784 | +0.40(+1.03%) |
Jul 24, 2018 | 37.47 | 39.62 | 36.77 | 38.99 | 7,774,593 | +2.78(+7.67%) |
Jul 23, 2018 | 36.26 | 36.59 | 35.86 | 36.21 | 3,449,485 | -0.15(-0.41%) |
Jul 20, 2018 | 36.44 | 36.66 | 36.26 | 36.36 | 1,980,017 | -0.44(-1.19%) |
Jul 19, 2018 | 36.47 | 36.97 | 36.44 | 36.80 | 1,524,705 | +0.00(+0.00%) |
Jul 18, 2018 | 37.22 | 37.25 | 36.45 | 36.80 | 2,779,693 | -0.46(-1.24%) |
Jul 17, 2018 | 37.26 | 37.77 | 37.24 | 37.26 | 1,519,478 | -0.25(-0.68%) |
Jul 16, 2018 | 37.47 | 37.57 | 37.23 | 37.52 | 1,133,189 | +0.01(+0.02%) |
Jul 13, 2018 | 37.57 | 37.67 | 37.31 | 37.51 | 1,736,380 | -0.27(-0.72%) |
Jul 12, 2018 | 37.90 | 37.96 | 37.38 | 37.78 | 1,262,157 | +0.25(+0.68%) |
Jul 11, 2018 | 37.76 | 37.80 | 37.07 | 37.52 | 1,506,853 | -0.65(-1.69%) |
Jul 10, 2018 | 37.88 | 38.43 | 37.81 | 38.17 | 1,975,508 | +0.26(+0.69%) |
Jul 09, 2018 | 37.21 | 38.47 | 37.16 | 37.91 | 3,037,143 | +0.87(+2.36%) |
Jul 06, 2018 | 37.04 | 37.29 | 36.30 | 37.04 | 1,601,624 | +0.17(+0.45%) |
Jul 05, 2018 | 37.24 | 37.90 | 36.71 | 36.87 | 4,048,891 | -0.07(-0.19%) |
Jul 03, 2018 | 36.94 | 36.94 | 36.94 | 0 | +0.30(+0.81%) | |
Jul 02, 2018 | 36.65 | 36.69 | 36.27 | 36.64 | 1,556,145 | -0.12(-0.33%) |
Jun 29, 2018 | 37.11 | 36.64 | 36.76 | 2,134,023 | +0.16(+0.43%) | |
Jun 28, 2018 | 36.07 | 36.78 | 36.01 | 36.61 | 2,356,860 | +0.22(+0.60%) |
Jun 27, 2018 | 35.92 | 36.66 | 35.66 | 36.39 | 3,217,114 | +0.29(+0.80%) |
Jun 26, 2018 | 35.95 | 36.55 | 35.35 | 36.10 | 5,503,259 | -0.22(-0.60%) |
Jun 25, 2018 | 37.53 | 38.49 | 35.87 | 36.32 | 5,000,528 | -2.31(-5.97%) |
Jun 22, 2018 | 39.58 | 39.87 | 38.29 | 38.63 | 4,390,519 | -0.90(-2.28%) |
Jun 21, 2018 | 39.72 | 40.06 | 39.42 | 39.53 | 2,446,999 | -0.38(-0.96%) |
Jun 20, 2018 | 39.49 | 40.08 | 39.34 | 39.91 | 2,582,935 | +0.85(+2.17%) |
Jun 19, 2018 | 39.34 | 39.49 | 38.57 | 39.06 | 1,909,828 | -0.75(-1.89%) |
Jun 18, 2018 | 39.87 | 40.01 | 39.33 | 39.81 | 2,448,104 | -0.32(-0.81%) |
Jun 15, 2018 | 38.62 | 38.62 | 40.14 | 5,633,182 | +1.52(+3.94%) | |
Jun 14, 2018 | 38.82 | 39.48 | 38.20 | 38.62 | 2,695,659 | -0.09(-0.23%) |
Jun 13, 2018 | 38.14 | 39.23 | 38.14 | 38.70 | 3,783,956 | +0.83(+2.19%) |
Jun 12, 2018 | 37.41 | 37.94 | 37.40 | 37.87 | 1,828,933 | +0.51(+1.36%) |
Jun 11, 2018 | 37.26 | 37.66 | 37.23 | 37.37 | 1,509,518 | +0.10(+0.28%) |
Jun 08, 2018 | 37.17 | 37.44 | 36.88 | 37.26 | 1,863,802 | +0.09(+0.24%) |
Jun 07, 2018 | 37.41 | 37.78 | 37.04 | 37.18 | 2,228,814 | -0.34(-0.91%) |
Jun 06, 2018 | 37.66 | 37.52 | 3,872,953 | +1.28(+3.54%) | ||
Jun 05, 2018 | 36.03 | 36.40 | 35.88 | 36.23 | 1,717,553 | +0.25(+0.70%) |
Jun 04, 2018 | 35.73 | 36.08 | 35.59 | 35.98 | 1,468,772 | +0.44(+1.23%) |
Jun 01, 2018 | 36.02 | 36.07 | 34.97 | 35.54 | 2,954,312 | -0.35(-0.97%) |
May 31, 2018 | 36.44 | 36.66 | 35.78 | 35.89 | 2,067,531 | -0.79(-2.17%) |
May 30, 2018 | 36.95 | 36.95 | 36.30 | 36.69 | 1,279,827 | +0.00(+0.00%) |
May 29, 2018 | 36.28 | 36.89 | 36.21 | 36.69 | 2,338,319 | +0.04(+0.12%) |
May 25, 2018 | 36.64 | 36.64 | 36.64 | 0 | +0.41(+1.12%) | |
May 24, 2018 | 36.37 | 36.45 | 35.98 | 36.24 | 1,341,529 | -0.19(-0.52%) |
May 23, 2018 | 36.75 | 36.82 | 36.27 | 36.43 | 1,335,186 | -0.49(-1.34%) |
May 22, 2018 | 37.09 | 37.18 | 36.89 | 36.92 | 1,130,535 | -0.04(-0.12%) |
May 21, 2018 | 37.07 | 37.24 | 36.89 | 36.96 | 1,636,662 | +0.16(+0.42%) |
May 18, 2018 | 36.87 | 37.08 | 36.65 | 36.81 | 1,447,324 | -0.06(-0.16%) |
May 17, 2018 | 36.63 | 36.97 | 36.34 | 36.87 | 2,011,820 | +0.22(+0.59%) |
May 16, 2018 | 35.72 | 36.89 | 35.58 | 36.65 | 3,657,389 | +1.03(+2.89%) |
May 15, 2018 | 35.20 | 35.85 | 35.20 | 35.62 | 1,793,733 | +0.22(+0.61%) |
May 14, 2018 | 35.37 | 35.61 | 35.21 | 35.40 | 1,885,469 | +0.10(+0.27%) |
May 11, 2018 | 35.22 | 35.66 | 35.08 | 35.31 | 1,163,517 | +0.12(+0.34%) |
May 10, 2018 | 34.72 | 35.43 | 34.59 | 35.19 | 2,835,453 | +0.46(+1.32%) |
May 09, 2018 | 34.92 | 35.04 | 34.66 | 34.73 | 4,202,658 | -0.18(-0.52%) |
May 08, 2018 | 35.36 | 35.67 | 34.64 | 34.91 | 2,055,973 | -0.38(-1.08%) |
May 07, 2018 | 35.48 | 35.63 | 34.88 | 35.29 | 2,633,319 | -0.22(-0.61%) |
May 04, 2018 | 34.66 | 35.55 | 34.44 | 35.51 | 1,845,275 | +0.85(+2.45%) |
May 03, 2018 | 34.69 | 34.83 | 34.07 | 34.66 | 2,360,510 | -0.17(-0.50%) |
May 02, 2018 | 35.15 | 35.36 | 34.77 | 34.83 | 1,960,110 | -0.44(-1.25%) |
May 01, 2018 | 35.57 | 35.58 | 34.75 | 35.27 | 2,380,047 | -0.35(-0.97%) |
Apr 30, 2018 | 36.25 | 36.41 | 35.28 | 35.62 | 2,122,664 | -0.60(-1.65%) |
Apr 27, 2018 | 36.00 | 36.38 | 35.87 | 36.22 | 1,859,603 | +0.00(+0.00%) |
Apr 26, 2018 | 36.80 | 36.83 | 35.90 | 36.22 | 3,012,386 | -0.44(-1.20%) |
Apr 25, 2018 | 36.52 | 36.86 | 35.88 | 36.66 | 4,141,345 | +0.28(+0.76%) |
Apr 24, 2018 | 37.31 | 37.34 | 35.25 | 36.38 | 7,819,366 | +0.87(+2.44%) |
Apr 23, 2018 | 35.57 | 36.16 | 35.49 | 35.52 | 4,224,439 | -0.03(-0.07%) |
Apr 20, 2018 | 35.58 | 35.78 | 35.46 | 35.54 | 2,568,518 | +0.07(+0.20%) |
Apr 19, 2018 | 36.29 | 36.29 | 35.10 | 35.47 | 2,944,338 | -0.81(-2.24%) |
Apr 18, 2018 | 36.52 | 36.63 | 36.19 | 36.29 | 4,429,769 | -0.08(-0.21%) |
Apr 17, 2018 | 36.76 | 36.80 | 36.29 | 36.37 | 2,220,082 | -0.04(-0.12%) |
Apr 16, 2018 | 36.60 | 36.68 | 36.37 | 36.41 | 1,875,045 | -0.14(-0.38%) |
Apr 13, 2018 | 36.61 | 36.95 | 36.32 | 36.55 | 2,266,511 | +0.05(+0.14%) |
Apr 12, 2018 | 36.53 | 37.33 | 36.38 | 36.50 | 3,664,246 | +0.08(+0.21%) |
Apr 11, 2018 | 36.31 | 36.63 | 36.11 | 36.42 | 2,776,255 | -0.29(-0.78%) |
Apr 10, 2018 | 36.64 | 37.12 | 36.61 | 36.70 | 2,156,851 | +0.37(+1.03%) |
Apr 09, 2018 | 36.74 | 36.87 | 36.27 | 36.33 | 2,618,195 | -0.21(-0.57%) |
Apr 06, 2018 | 36.67 | 37.32 | 36.20 | 36.54 | 3,697,934 | -0.36(-0.99%) |
Apr 05, 2018 | 37.16 | 37.47 | 36.64 | 36.90 | 2,660,913 | -0.07(-0.19%) |
Apr 04, 2018 | 36.40 | 37.10 | 36.38 | 36.97 | 2,567,709 | +0.06(+0.16%) |
Apr 03, 2018 | 36.56 | 37.20 | 36.50 | 36.91 | 1,959,043 | +0.49(+1.36%) |
Apr 02, 2018 | 37.08 | 37.31 | 36.24 | 36.42 | 2,208,983 | -0.72(-1.94%) |
Mar 29, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.17(+0.47%) | |
Mar 28, 2018 | 36.42 | 37.33 | 36.42 | 36.96 | 2,548,724 | +0.57(+1.57%) |
Mar 27, 2018 | 36.72 | 37.12 | 36.23 | 36.39 | 1,962,264 | -0.33(-0.90%) |
Mar 26, 2018 | 36.25 | 36.78 | 35.81 | 36.72 | 2,074,849 | +0.83(+2.32%) |
Mar 23, 2018 | 36.59 | 36.77 | 35.79 | 35.89 | 1,618,675 | -0.60(-1.64%) |
Mar 22, 2018 | 37.11 | 37.46 | 36.49 | 36.49 | 1,900,894 | -1.00(-2.66%) |
Mar 21, 2018 | 37.35 | 38.03 | 37.33 | 37.48 | 1,599,755 | +0.24(+0.65%) |
Mar 20, 2018 | 37.71 | 37.89 | 36.63 | 37.24 | 3,304,505 | -0.47(-1.24%) |
Mar 19, 2018 | 38.03 | 38.22 | 37.44 | 37.71 | 2,154,941 | -0.52(-1.36%) |
Mar 16, 2018 | 37.66 | 38.43 | 37.66 | 38.23 | 2,814,556 | +0.62(+1.66%) |
Mar 15, 2018 | 37.77 | 38.16 | 37.53 | 37.60 | 1,941,498 | -0.03(-0.09%) |
Mar 14, 2018 | 39.09 | 39.19 | 37.50 | 37.64 | 2,749,057 | -1.20(-3.10%) |
Mar 13, 2018 | 39.09 | 39.16 | 38.67 | 38.84 | 2,396,868 | +0.03(+0.07%) |
Mar 12, 2018 | 38.76 | 39.58 | 38.55 | 38.82 | 2,240,750 | +0.41(+1.06%) |
Mar 09, 2018 | 38.54 | 38.61 | 37.92 | 38.41 | 1,652,793 | +0.01(+0.02%) |
Mar 08, 2018 | 38.35 | 38.42 | 37.82 | 38.40 | 1,928,331 | +0.38(+1.00%) |
Mar 07, 2018 | 38.02 | 2,632,101 | -0.37(-0.97%) | |||
Mar 06, 2018 | 39.31 | 39.34 | 37.98 | 38.39 | 3,450,549 | -0.78(-1.99%) |
Mar 05, 2018 | 38.05 | 39.41 | 38.02 | 39.17 | 5,579,583 | +0.89(+2.33%) |
Mar 02, 2018 | 38.59 | 38.67 | 37.66 | 38.28 | 4,888,855 | -0.79(-2.02%) |