Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.18 | 45.35 | 44.99 | 45.35 | 886,700 | +0.30(+0.67%) |
Nov 29, 2018 | 44.91 | 45.12 | 44.81 | 45.05 | 855,804 | -0.50(-1.10%) |
Nov 28, 2018 | 44.87 | 45.55 | 44.66 | 45.55 | 926,945 | +0.87(+1.95%) |
Nov 27, 2018 | 44.46 | 44.68 | 44.22 | 44.68 | 454,674 | -0.08(-0.18%) |
Nov 26, 2018 | 44.78 | 44.89 | 44.53 | 44.76 | 537,504 | -0.16(-0.36%) |
Nov 23, 2018 | 44.73 | 45.15 | 44.73 | 44.92 | 447,000 | +0.15(+0.34%) |
Nov 21, 2018 | 44.77 | 44.77 | 44.77 | 0 | +0.10(+0.22%) | |
Nov 20, 2018 | 44.86 | 45.10 | 44.65 | 44.67 | 1,205,560 | -0.27(-0.60%) |
Nov 19, 2018 | 45.35 | 45.37 | 44.61 | 44.94 | 1,300,773 | -0.16(-0.35%) |
Nov 16, 2018 | 44.87 | 45.30 | 44.77 | 45.10 | 1,229,600 | +0.53(+1.19%) |
Nov 15, 2018 | 44.09 | 44.64 | 43.85 | 44.57 | 1,067,022 | -0.51(-1.13%) |
Nov 14, 2018 | 45.30 | 45.40 | 44.85 | 45.08 | 842,080 | +0.18(+0.40%) |
Nov 13, 2018 | 45.02 | 45.30 | 44.76 | 44.90 | 1,362,711 | +0.29(+0.65%) |
Nov 12, 2018 | 44.87 | 45.03 | 44.54 | 44.61 | 727,888 | -0.98(-2.15%) |
Nov 09, 2018 | 45.35 | 45.62 | 45.31 | 45.59 | 725,300 | +0.61(+1.36%) |
Nov 08, 2018 | 45.18 | 45.43 | 44.89 | 44.98 | 1,096,526 | -0.35(-0.77%) |
Nov 07, 2018 | 45.15 | 45.37 | 45.09 | 45.33 | 1,576,149 | +0.71(+1.59%) |
Nov 06, 2018 | 44.40 | 44.64 | 44.20 | 44.62 | 1,390,070 | -0.16(-0.36%) |
Nov 05, 2018 | 44.99 | 45.08 | 44.62 | 44.78 | 1,722,462 | +0.62(+1.40%) |
Nov 02, 2018 | 44.80 | 45.00 | 43.94 | 44.16 | 848,800 | -0.97(-2.15%) |
Nov 01, 2018 | 45.10 | 45.20 | 44.60 | 45.13 | 1,066,197 | +0.41(+0.92%) |
Oct 31, 2018 | 44.89 | 45.04 | 44.55 | 44.72 | 1,837,942 | +1.49(+3.45%) |
Oct 30, 2018 | 42.52 | 43.23 | 42.39 | 43.23 | 4,345,149 | +0.94(+2.22%) |
Oct 29, 2018 | 42.68 | 42.72 | 42.06 | 42.29 | 2,167,285 | -0.31(-0.73%) |
Oct 26, 2018 | 42.12 | 42.90 | 41.92 | 42.60 | 1,999,100 | -0.48(-1.11%) |
Oct 25, 2018 | 42.16 | 43.25 | 42.02 | 43.08 | 2,631,905 | +0.83(+1.96%) |
Oct 24, 2018 | 43.66 | 43.74 | 42.25 | 42.25 | 2,411,269 | -2.16(-4.86%) |
Oct 23, 2018 | 44.10 | 44.66 | 43.83 | 44.41 | 1,174,535 | -0.13(-0.29%) |
Oct 22, 2018 | 44.62 | 44.64 | 44.26 | 44.54 | 574,392 | -0.03(-0.07%) |
Oct 19, 2018 | 44.64 | 44.91 | 44.54 | 44.57 | 1,646,500 | +0.12(+0.27%) |
Oct 18, 2018 | 44.82 | 45.01 | 44.37 | 44.45 | 732,532 | -0.23(-0.51%) |
Oct 17, 2018 | 44.55 | 44.84 | 44.32 | 44.68 | 975,781 | +0.33(+0.74%) |
Oct 16, 2018 | 44.00 | 44.35 | 43.89 | 44.35 | 863,246 | +0.92(+2.12%) |
Oct 15, 2018 | 43.39 | 43.71 | 43.33 | 43.43 | 1,094,660 | +0.54(+1.26%) |
Oct 12, 2018 | 42.98 | 43.08 | 42.41 | 42.89 | 1,909,300 | -0.79(-1.81%) |
Oct 11, 2018 | 44.03 | 44.21 | 43.37 | 43.68 | 1,628,494 | -0.01(-0.02%) |
Oct 10, 2018 | 44.48 | 44.51 | 43.69 | 43.69 | 1,181,326 | +0.10(+0.23%) |
Oct 09, 2018 | 43.15 | 43.74 | 43.01 | 43.59 | 1,028,921 | +0.14(+0.32%) |
Oct 08, 2018 | 43.32 | 43.58 | 43.26 | 43.45 | 503,105 | -0.20(-0.46%) |
Oct 05, 2018 | 44.04 | 44.09 | 43.61 | 43.65 | 793,100 | -0.45(-1.02%) |
Oct 04, 2018 | 44.15 | 44.32 | 43.77 | 44.10 | 1,417,461 | -0.52(-1.17%) |
Oct 03, 2018 | 44.79 | 44.79 | 44.49 | 44.62 | 757,710 | +0.04(+0.09%) |
Oct 02, 2018 | 44.47 | 44.59 | 44.31 | 44.58 | 740,875 | -0.42(-0.93%) |
Oct 01, 2018 | 45.05 | 45.23 | 44.77 | 45.00 | 2,353,701 | +0.33(+0.74%) |
Sep 28, 2018 | 44.34 | 44.70 | 44.32 | 44.67 | 3,037,900 | -0.17(-0.38%) |
Sep 27, 2018 | 44.71 | 45.12 | 44.37 | 44.84 | 2,933,600 | +0.54(+1.22%) |
Sep 26, 2018 | 43.94 | 44.49 | 43.92 | 44.30 | 1,658,929 | +0.59(+1.35%) |
Sep 25, 2018 | 43.80 | 43.95 | 43.65 | 43.71 | 906,222 | +0.31(+0.71%) |
Sep 24, 2018 | 43.55 | 43.60 | 43.20 | 43.40 | 1,226,132 | -0.15(-0.34%) |
Sep 21, 2018 | 43.62 | 43.98 | 43.55 | 43.55 | 1,588,400 | -0.60(-1.36%) |
Sep 20, 2018 | 43.68 | 44.16 | 43.68 | 44.15 | 1,086,180 | +0.25(+0.57%) |
Sep 19, 2018 | 43.78 | 43.99 | 43.77 | 43.90 | 799,958 | -0.06(-0.14%) |
Sep 18, 2018 | 43.55 | 43.98 | 43.51 | 43.96 | 959,082 | +0.21(+0.48%) |
Sep 17, 2018 | 43.87 | 43.98 | 43.75 | 43.75 | 880,489 | -0.06(-0.14%) |
Sep 14, 2018 | 44.05 | 44.16 | 43.77 | 43.81 | 1,355,800 | -0.58(-1.31%) |
Sep 13, 2018 | 44.02 | 44.40 | 44.02 | 44.39 | 1,576,538 | +1.05(+2.42%) |
Sep 12, 2018 | 42.93 | 43.46 | 42.93 | 43.34 | 727,910 | +0.87(+2.05%) |
Sep 11, 2018 | 42.28 | 42.53 | 42.22 | 42.47 | 489,569 | -0.17(-0.40%) |
Sep 10, 2018 | 42.74 | 42.84 | 42.51 | 42.64 | 983,076 | +0.55(+1.31%) |
Sep 07, 2018 | 42.00 | 42.30 | 41.96 | 42.09 | 654,400 | -0.05(-0.12%) |
Sep 06, 2018 | 42.19 | 42.31 | 41.96 | 42.14 | 797,794 | -0.04(-0.09%) |
Sep 05, 2018 | 42.34 | 42.37 | 42.12 | 42.18 | 634,121 | -0.24(-0.57%) |
Sep 04, 2018 | 42.29 | 42.48 | 42.17 | 42.42 | 775,490 | -0.43(-1.00%) |
Aug 31, 2018 | 42.85 | 42.85 | 42.85 | 0 | -0.66(-1.52%) | |
Aug 30, 2018 | 43.26 | 43.59 | 43.24 | 43.51 | 461,103 | -0.39(-0.89%) |
Aug 29, 2018 | 43.59 | 43.94 | 43.51 | 43.90 | 887,819 | +0.30(+0.69%) |
Aug 28, 2018 | 43.55 | 43.76 | 43.48 | 43.60 | 1,193,357 | +0.11(+0.25%) |
Aug 27, 2018 | 43.37 | 43.61 | 43.35 | 43.49 | 782,763 | -0.09(-0.21%) |
Aug 24, 2018 | 43.22 | 43.60 | 43.20 | 43.58 | 1,161,700 | +0.51(+1.18%) |
Aug 23, 2018 | 43.10 | 43.28 | 43.05 | 43.07 | 711,616 | -0.17(-0.39%) |
Aug 22, 2018 | 43.44 | 43.46 | 43.15 | 43.24 | 2,525,374 | +0.36(+0.84%) |
Aug 21, 2018 | 43.12 | 43.14 | 42.74 | 42.88 | 3,465,520 | +0.66(+1.56%) |
Aug 20, 2018 | 41.86 | 42.22 | 41.86 | 42.22 | 826,415 | +0.18(+0.43%) |
Aug 17, 2018 | 41.57 | 42.11 | 41.54 | 42.04 | 2,952,600 | +0.79(+1.92%) |
Aug 16, 2018 | 40.97 | 41.33 | 40.75 | 41.25 | 5,367,221 | +0.85(+2.10%) |
Aug 15, 2018 | 41.11 | 41.20 | 40.26 | 40.40 | 5,629,915 | -0.90(-2.18%) |
Aug 14, 2018 | 41.61 | 41.63 | 41.12 | 41.30 | 4,339,387 | -0.21(-0.51%) |
Aug 13, 2018 | 42.17 | 42.23 | 41.40 | 41.51 | 5,512,524 | -0.06(-0.14%) |
Aug 10, 2018 | 42.36 | 42.45 | 41.08 | 41.57 | 4,399,200 | -0.35(-0.83%) |
Aug 09, 2018 | 42.52 | 42.54 | 41.84 | 41.92 | 3,728,855 | -0.57(-1.34%) |
Aug 08, 2018 | 42.66 | 42.92 | 42.31 | 42.49 | 2,370,149 | -0.18(-0.42%) |
Aug 07, 2018 | 42.97 | 43.15 | 42.66 | 42.67 | 1,224,825 | +0.28(+0.66%) |
Aug 06, 2018 | 42.53 | 42.65 | 42.34 | 42.39 | 1,012,076 | -0.62(-1.44%) |
Aug 03, 2018 | 42.64 | 43.06 | 42.55 | 43.01 | 1,011,700 | -0.50(-1.15%) |
Aug 02, 2018 | 43.27 | 43.53 | 43.13 | 43.51 | 1,569,728 | -0.35(-0.80%) |
Aug 01, 2018 | 44.26 | 44.36 | 43.86 | 43.86 | 1,636,246 | +0.50(+1.15%) |
Jul 31, 2018 | 43.04 | 43.65 | 43.04 | 43.36 | 1,761,206 | +0.43(+1.00%) |
Jul 30, 2018 | 43.15 | 43.42 | 42.67 | 42.93 | 2,063,755 | -0.44(-1.01%) |
Jul 27, 2018 | 43.35 | 43.45 | 43.20 | 43.37 | 872,700 | +0.34(+0.79%) |
Jul 26, 2018 | 42.99 | 43.22 | 42.95 | 43.03 | 1,890,108 | -0.17(-0.39%) |
Jul 25, 2018 | 42.74 | 43.28 | 42.60 | 43.20 | 1,894,502 | +0.57(+1.34%) |
Jul 24, 2018 | 42.47 | 42.75 | 42.45 | 42.63 | 987,911 | +0.35(+0.83%) |
Jul 23, 2018 | 42.40 | 42.19 | 42.28 | 510,391 | -0.07(-0.17%) | |
Jul 20, 2018 | 42.06 | 42.59 | 42.03 | 42.35 | 1,536,908 | +0.44(+1.05%) |
Jul 19, 2018 | 41.83 | 42.08 | 41.75 | 41.91 | 976,725 | -0.16(-0.38%) |
Jul 18, 2018 | 42.31 | 42.34 | 42.06 | 42.07 | 2,149,556 | +0.13(+0.31%) |
Jul 17, 2018 | 41.60 | 42.06 | 41.58 | 41.94 | 3,052,156 | +0.19(+0.46%) |
Jul 16, 2018 | 41.85 | 41.95 | 41.74 | 41.75 | 1,418,053 | -0.18(-0.43%) |
Jul 13, 2018 | 41.87 | 41.96 | 41.79 | 41.93 | 1,145,325 | -0.10(-0.24%) |
Jul 12, 2018 | 42.02 | 42.23 | 41.91 | 42.03 | 1,212,877 | +0.50(+1.20%) |
Jul 11, 2018 | 41.75 | 41.89 | 41.46 | 41.53 | 1,396,366 | -0.58(-1.38%) |
Jul 10, 2018 | 42.01 | 42.16 | 41.85 | 42.11 | 2,052,989 | +0.44(+1.06%) |
Jul 09, 2018 | 42.14 | 42.18 | 41.67 | 41.67 | 2,179,593 | -0.81(-1.91%) |
Jul 06, 2018 | 42.46 | 42.61 | 42.32 | 42.48 | 3,657,490 | +0.44(+1.05%) |
Jul 05, 2018 | 42.35 | 41.79 | 42.04 | 4,336,004 | +1.37(+3.37%) | |
Jul 03, 2018 | 40.67 | 40.67 | 40.67 | 0 | +0.67(+1.68%) | |
Jul 02, 2018 | 39.80 | 40.06 | 39.71 | 40.00 | 2,890,171 | -0.01(-0.02%) |
Jun 29, 2018 | 40.26 | 40.27 | 39.96 | 40.01 | 4,125,914 | +0.30(+0.76%) |
Jun 28, 2018 | 39.57 | 39.72 | 39.48 | 39.71 | 2,888,033 | +0.10(+0.25%) |
Jun 27, 2018 | 40.25 | 40.33 | 39.58 | 39.61 | 1,387,416 | -0.58(-1.44%) |
Jun 26, 2018 | 40.45 | 40.45 | 40.18 | 40.19 | 1,741,751 | -0.31(-0.77%) |
Jun 25, 2018 | 40.74 | 40.85 | 40.31 | 40.50 | 3,178,348 | +0.50(+1.25%) |
Jun 22, 2018 | 39.83 | 40.20 | 39.81 | 40.00 | 6,731,933 | +0.97(+2.49%) |
Jun 21, 2018 | 39.52 | 39.64 | 38.97 | 39.03 | 7,376,073 | -0.41(-1.04%) |
Jun 20, 2018 | 39.54 | 39.67 | 39.35 | 39.44 | 4,482,419 | +0.29(+0.74%) |
Jun 19, 2018 | 39.02 | 39.28 | 38.97 | 39.15 | 2,551,828 | -0.44(-1.11%) |
Jun 18, 2018 | 39.58 | 39.65 | 39.30 | 39.59 | 2,029,450 | -0.35(-0.88%) |
Jun 15, 2018 | 40.18 | 39.67 | 39.94 | 7,965,682 | +0.96(+2.46%) | |
Jun 14, 2018 | 39.23 | 39.29 | 38.95 | 38.98 | 5,031,891 | +0.38(+0.98%) |
Jun 13, 2018 | 38.99 | 39.00 | 38.53 | 38.60 | 4,434,413 | +0.01(+0.03%) |
Jun 12, 2018 | 39.04 | 39.15 | 38.59 | 38.59 | 3,844,906 | -0.69(-1.76%) |
Jun 11, 2018 | 39.15 | 39.53 | 39.09 | 39.28 | 4,564,422 | +0.29(+0.74%) |
Jun 08, 2018 | 38.96 | 39.12 | 38.83 | 38.99 | 4,210,789 | +0.16(+0.41%) |
Jun 07, 2018 | 38.97 | 39.15 | 38.67 | 38.83 | 4,686,152 | +0.17(+0.44%) |
Jun 06, 2018 | 38.67 | 38.14 | 38.66 | 3,285,740 | +0.21(+0.55%) | |
Jun 05, 2018 | 38.84 | 38.89 | 38.45 | 38.45 | 1,500,351 | -0.40(-1.03%) |
Jun 04, 2018 | 38.97 | 38.98 | 38.68 | 38.85 | 674,155 | +0.06(+0.15%) |
Jun 01, 2018 | 38.95 | 39.00 | 38.66 | 38.79 | 863,550 | +0.52(+1.36%) |
May 31, 2018 | 38.28 | 38.44 | 37.98 | 38.27 | 1,413,413 | -0.32(-0.83%) |
May 30, 2018 | 38.49 | 38.67 | 38.23 | 38.59 | 1,224,534 | +0.74(+1.96%) |
May 29, 2018 | 37.86 | 38.25 | 37.67 | 37.85 | 850,995 | -0.43(-1.12%) |
May 25, 2018 | 38.28 | 38.28 | 38.28 | 0 | -0.36(-0.93%) | |
May 24, 2018 | 38.76 | 38.79 | 38.36 | 38.64 | 1,348,463 | +0.03(+0.08%) |
May 23, 2018 | 38.73 | 38.83 | 38.24 | 38.61 | 1,495,393 | -0.32(-0.82%) |
May 22, 2018 | 39.03 | 39.17 | 38.86 | 38.93 | 991,233 | +0.14(+0.36%) |
May 21, 2018 | 39.01 | 39.04 | 38.71 | 38.79 | 1,127,800 | -0.09(-0.23%) |
May 18, 2018 | 39.11 | 39.28 | 38.87 | 38.88 | 1,302,823 | -0.01(-0.03%) |
May 17, 2018 | 38.86 | 39.06 | 38.73 | 38.89 | 986,135 | +0.39(+1.01%) |
May 16, 2018 | 38.44 | 38.61 | 38.34 | 38.50 | 679,998 | +0.35(+0.92%) |
May 15, 2018 | 38.21 | 38.40 | 38.05 | 38.15 | 668,626 | -0.38(-0.99%) |
May 14, 2018 | 38.72 | 38.74 | 38.41 | 38.53 | 965,416 | +0.15(+0.39%) |
May 11, 2018 | 38.02 | 38.72 | 37.89 | 38.38 | 1,176,651 | +0.55(+1.45%) |
May 10, 2018 | 37.62 | 37.84 | 37.47 | 37.83 | 694,137 | +0.20(+0.53%) |
May 09, 2018 | 37.54 | 37.67 | 37.43 | 37.63 | 1,426,517 | -1.03(-2.66%) |
May 08, 2018 | 39.11 | 39.17 | 38.65 | 38.66 | 1,060,115 | -0.72(-1.83%) |
May 07, 2018 | 39.28 | 39.48 | 39.11 | 39.38 | 1,037,101 | +0.16(+0.41%) |
May 04, 2018 | 38.82 | 39.22 | 38.71 | 39.22 | 811,991 | +0.10(+0.26%) |
May 03, 2018 | 39.32 | 39.35 | 38.88 | 39.12 | 2,726,767 | +0.17(+0.44%) |
May 02, 2018 | 39.30 | 39.39 | 38.80 | 38.95 | 1,737,513 | -0.18(-0.46%) |
May 01, 2018 | 38.99 | 39.27 | 38.91 | 39.13 | 974,888 | -0.19(-0.48%) |
Apr 30, 2018 | 39.53 | 39.92 | 39.22 | 39.32 | 1,069,837 | -0.28(-0.71%) |
Apr 27, 2018 | 39.17 | 39.68 | 38.80 | 39.60 | 1,929,950 | -0.76(-1.88%) |
Apr 26, 2018 | 40.38 | 40.51 | 40.07 | 40.36 | 922,461 | +0.25(+0.62%) |
Apr 25, 2018 | 40.12 | 40.39 | 39.93 | 40.11 | 1,178,774 | +0.36(+0.91%) |
Apr 24, 2018 | 39.93 | 40.07 | 39.56 | 39.75 | 1,050,845 | -0.20(-0.50%) |
Apr 23, 2018 | 40.25 | 40.27 | 39.95 | 39.95 | 811,141 | -0.01(-0.03%) |
Apr 20, 2018 | 40.09 | 40.14 | 39.91 | 39.96 | 1,393,116 | -0.20(-0.50%) |
Apr 19, 2018 | 40.57 | 40.60 | 40.14 | 40.16 | 1,610,616 | -0.50(-1.23%) |
Apr 18, 2018 | 40.94 | 40.96 | 40.55 | 40.66 | 2,586,912 | -0.30(-0.73%) |
Apr 17, 2018 | 40.97 | 41.08 | 40.92 | 40.96 | 1,253,268 | +0.21(+0.52%) |
Apr 16, 2018 | 40.71 | 40.85 | 40.47 | 40.75 | 778,103 | +0.19(+0.47%) |
Apr 13, 2018 | 40.72 | 40.75 | 40.44 | 40.56 | 917,617 | -0.37(-0.90%) |
Apr 12, 2018 | 40.85 | 40.99 | 40.76 | 40.93 | 586,441 | +0.17(+0.42%) |
Apr 11, 2018 | 40.87 | 41.06 | 40.73 | 40.76 | 697,932 | -0.46(-1.12%) |
Apr 10, 2018 | 41.25 | 41.50 | 40.99 | 41.22 | 1,088,654 | +0.49(+1.20%) |
Apr 09, 2018 | 40.87 | 41.05 | 40.69 | 40.73 | 1,198,648 | +0.58(+1.44%) |
Apr 06, 2018 | 40.46 | 40.65 | 40.00 | 40.15 | 1,058,071 | -0.07(-0.17%) |
Apr 05, 2018 | 40.25 | 40.47 | 40.17 | 40.22 | 979,483 | +0.12(+0.30%) |
Apr 04, 2018 | 39.71 | 40.10 | 39.61 | 40.10 | 650,322 | +0.57(+1.44%) |
Apr 03, 2018 | 39.60 | 39.61 | 39.24 | 39.53 | 1,093,085 | +0.06(+0.15%) |
Apr 02, 2018 | 40.03 | 40.15 | 39.30 | 39.47 | 943,254 | -0.61(-1.52%) |
Mar 29, 2018 | 40.08 | 40.08 | 40.08 | 0 | +0.12(+0.30%) | |
Mar 28, 2018 | 39.82 | 40.28 | 39.77 | 39.96 | 1,833,479 | +0.62(+1.58%) |
Mar 27, 2018 | 39.88 | 39.88 | 39.19 | 39.34 | 1,487,208 | -0.65(-1.63%) |
Mar 26, 2018 | 39.82 | 40.00 | 39.17 | 39.99 | 1,932,312 | +0.66(+1.68%) |
Mar 23, 2018 | 39.57 | 39.63 | 39.15 | 39.33 | 2,323,310 | -0.10(-0.25%) |
Mar 22, 2018 | 39.40 | 39.84 | 39.32 | 39.43 | 1,712,763 | -0.48(-1.20%) |
Mar 21, 2018 | 40.05 | 40.16 | 39.77 | 39.91 | 1,288,712 | -0.37(-0.92%) |
Mar 20, 2018 | 40.11 | 40.45 | 40.08 | 40.28 | 848,030 | -0.47(-1.15%) |
Mar 19, 2018 | 41.18 | 41.21 | 40.53 | 40.75 | 998,591 | -0.21(-0.51%) |
Mar 16, 2018 | 40.54 | 40.96 | 40.50 | 40.96 | 2,030,533 | +0.41(+1.01%) |
Mar 15, 2018 | 40.75 | 41.04 | 40.53 | 40.55 | 1,033,126 | +0.10(+0.25%) |
Mar 14, 2018 | 40.60 | 40.66 | 40.27 | 40.45 | 948,028 | +0.05(+0.12%) |
Mar 13, 2018 | 40.60 | 40.69 | 40.28 | 40.40 | 1,261,099 | -0.25(-0.62%) |
Mar 12, 2018 | 40.42 | 40.73 | 40.40 | 40.65 | 1,955,189 | +0.26(+0.64%) |
Mar 09, 2018 | 40.23 | 40.51 | 40.20 | 40.39 | 1,311,812 | +0.39(+0.98%) |
Mar 08, 2018 | 39.95 | 40.21 | 39.85 | 40.00 | 1,098,420 | +0.10(+0.25%) |
Mar 07, 2018 | 39.92 | 39.40 | 39.90 | 1,061,246 | +0.40(+1.01%) | |
Mar 06, 2018 | 39.73 | 39.75 | 39.35 | 39.50 | 949,779 | -0.40(-1.00%) |
Mar 05, 2018 | 39.40 | 40.00 | 39.38 | 39.90 | 681,954 | +0.64(+1.63%) |
Mar 02, 2018 | 39.22 | 39.34 | 38.94 | 39.26 | 1,263,637 | +0.07(+0.18%) |
Mar 01, 2018 | 39.22 | 39.54 | 38.84 | 39.19 | 1,436,326 | -0.06(-0.15%) |
Feb 28, 2018 | 39.82 | 40.02 | 39.25 | 39.25 | 876,708 | -0.57(-1.43%) |
Feb 27, 2018 | 40.34 | 40.37 | 39.82 | 39.82 | 828,231 | -0.65(-1.61%) |
Feb 26, 2018 | 40.39 | 40.49 | 40.26 | 40.47 | 771,756 | +0.34(+0.85%) |
Feb 23, 2018 | 39.79 | 40.24 | 39.73 | 40.13 | 928,138 | +0.28(+0.70%) |
Feb 22, 2018 | 39.85 | 1,677,291 | +0.34(+0.86%) | |||
Feb 21, 2018 | 39.88 | 40.16 | 39.51 | 39.51 | 1,453,871 | -0.04(-0.10%) |
Feb 20, 2018 | 39.72 | 39.87 | 39.54 | 39.55 | 848,002 | -0.36(-0.90%) |
Feb 16, 2018 | 39.91 | 39.91 | 39.91 | 0 | +0.19(+0.48%) | |
Feb 15, 2018 | 39.77 | 39.85 | 39.51 | 39.72 | 1,639,115 | -0.14(-0.35%) |
Feb 14, 2018 | 39.26 | 39.87 | 39.20 | 39.86 | 2,922,923 | +0.46(+1.17%) |
Feb 13, 2018 | 39.39 | 39.52 | 39.19 | 39.40 | 3,410,426 | -0.19(-0.48%) |
Feb 12, 2018 | 39.54 | 39.70 | 39.39 | 39.59 | 2,909,316 | +0.61(+1.56%) |
Feb 09, 2018 | 39.41 | 39.48 | 38.14 | 38.98 | 3,938,026 | -0.52(-1.32%) |
Feb 08, 2018 | 40.25 | 40.41 | 39.50 | 39.50 | 3,058,527 | -0.89(-2.20%) |
Feb 07, 2018 | 40.60 | 40.82 | 40.37 | 40.39 | 3,532,746 | -1.72(-4.08%) |
Feb 06, 2018 | 41.65 | 42.41 | 41.58 | 42.11 | 4,110,148 | +0.23(+0.56%) |
Feb 05, 2018 | 42.94 | 42.95 | 41.39 | 41.88 | 5,240,175 | -1.34(-3.11%) |
Feb 02, 2018 | 43.53 | 43.66 | 43.20 | 43.22 | 4,185,985 | -0.58(-1.32%) |
Feb 01, 2018 | 43.78 | 44.09 | 43.67 | 43.80 | 1,989,658 | -0.13(-0.30%) |
Jan 31, 2018 | 44.62 | 44.62 | 43.74 | 43.93 | 1,779,769 | -0.88(-1.96%) |
Jan 30, 2018 | 45.02 | 45.12 | 44.58 | 44.81 | 1,741,387 | -0.51(-1.13%) |
Jan 29, 2018 | 44.86 | 45.37 | 44.71 | 45.32 | 2,332,970 | -0.44(-0.96%) |
Jan 26, 2018 | 45.65 | 45.86 | 45.44 | 45.76 | 2,153,133 | +0.77(+1.71%) |
Jan 25, 2018 | 45.09 | 45.16 | 44.86 | 44.99 | 1,990,953 | +0.44(+0.99%) |
Jan 24, 2018 | 44.62 | 44.86 | 44.46 | 44.55 | 3,048,243 | +0.81(+1.85%) |
Jan 23, 2018 | 44.08 | 44.08 | 43.48 | 43.74 | 3,066,059 | +0.54(+1.25%) |
Jan 22, 2018 | 42.84 | 43.35 | 42.69 | 43.20 | 8,594,041 | -1.40(-3.14%) |
Jan 19, 2018 | 44.63 | 44.76 | 44.44 | 44.60 | 1,897,864 | +0.09(+0.20%) |
Jan 18, 2018 | 44.51 | 44.57 | 44.18 | 44.51 | 1,864,658 | -0.09(-0.20%) |
Jan 17, 2018 | 44.81 | 44.81 | 44.52 | 44.60 | 912,941 | -0.31(-0.69%) |
Jan 16, 2018 | 44.58 | 45.11 | 44.57 | 44.91 | 2,321,638 | +0.13(+0.29%) |
Jan 12, 2018 | 44.78 | 44.78 | 44.78 | 0 | +0.77(+1.75%) | |
Jan 11, 2018 | 43.75 | 44.00 | 43.72 | 44.01 | 1,641,627 | +0.29(+0.66%) |
Jan 10, 2018 | 43.93 | 44.07 | 43.67 | 43.72 | 986,988 | -0.62(-1.40%) |
Jan 09, 2018 | 44.37 | 44.46 | 44.02 | 44.34 | 1,912,038 | -0.26(-0.58%) |
Jan 08, 2018 | 44.58 | 44.62 | 44.25 | 44.60 | 856,387 | -0.07(-0.16%) |
Jan 05, 2018 | 44.70 | 44.81 | 44.48 | 44.67 | 1,369,207 | +0.77(+1.75%) |
Jan 04, 2018 | 44.17 | 44.32 | 43.87 | 43.90 | 1,160,084 | +0.70(+1.62%) |
Jan 03, 2018 | 43.44 | 43.48 | 43.20 | 43.20 | 1,124,029 | -0.12(-0.28%) |
Jan 02, 2018 | 42.97 | 43.39 | 42.93 | 43.32 | 926,769 | +0.32(+0.74%) |
Dec 29, 2017 | 43.00 | 43.00 | 43.00 | 0 | -0.06(-0.14%) | |
Dec 28, 2017 | 43.19 | 43.25 | 42.96 | 43.06 | 629,151 | -0.05(-0.12%) |
Dec 27, 2017 | 43.03 | 43.23 | 42.97 | 43.11 | 748,579 | +0.25(+0.58%) |
Dec 26, 2017 | 42.89 | 43.16 | 42.83 | 42.86 | 708,946 | -0.09(-0.21%) |
Dec 22, 2017 | 42.95 | 43.04 | 42.80 | 42.95 | 792,849 | +0.00(+0.00%) |
Dec 21, 2017 | 43.06 | 43.30 | 42.94 | 42.95 | 1,037,581 | -0.08(-0.19%) |
Dec 20, 2017 | 43.44 | 43.52 | 43.03 | 43.03 | 1,174,220 | -0.15(-0.35%) |
Dec 19, 2017 | 43.40 | 43.52 | 43.13 | 43.18 | 1,664,214 | -0.31(-0.71%) |
Dec 18, 2017 | 43.96 | 44.05 | 43.45 | 43.49 | 1,587,418 | +0.32(+0.74%) |
Dec 15, 2017 | 43.14 | 43.40 | 43.03 | 43.17 | 1,748,901 | +0.08(+0.19%) |
Dec 14, 2017 | 43.95 | 43.98 | 43.01 | 43.09 | 2,169,232 | -0.83(-1.89%) |
Dec 13, 2017 | 44.07 | 44.07 | 43.57 | 43.92 | 1,108,638 | -0.04(-0.09%) |
Dec 12, 2017 | 43.85 | 44.05 | 43.82 | 43.96 | 835,238 | +0.26(+0.59%) |
Dec 11, 2017 | 43.36 | 43.79 | 43.30 | 43.70 | 1,483,914 | +0.46(+1.06%) |
Dec 08, 2017 | 42.91 | 43.28 | 42.86 | 43.24 | 923,216 | -0.05(-0.12%) |
Dec 07, 2017 | 42.97 | 43.42 | 42.93 | 43.29 | 1,178,210 | +0.12(+0.28%) |
Dec 06, 2017 | 43.22 | 43.41 | 43.10 | 43.17 | 1,495,094 | -0.34(-0.78%) |
Dec 05, 2017 | 43.62 | 43.81 | 43.43 | 43.51 | 1,150,193 | -0.65(-1.47%) |
Dec 04, 2017 | 44.35 | 44.52 | 44.15 | 44.16 | 1,538,421 | -0.46(-1.03%) |